diff --git a/daily/us/nasdaq stocks/2/ikt.us.txt b/daily/us/nasdaq stocks/2/ikt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04ddd1c69c8d7da3f41c0f269c5d147a54b68e6b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ikt.us.txt	
@@ -0,0 +1,1294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IKT.US,D,20201223,000000,64.0187,70.7986,55.8589,59.3988,749141.98254,0
+IKT.US,D,20201224,000000,60.5988,67.1987,56.9989,58.7988,307549.65087,0
+IKT.US,D,20201228,000000,57.2989,59.2788,51.659,56.0389,102597.88525,0
+IKT.US,D,20201229,000000,54.5989,55.7989,43.7391,45.5991,110972.55274,0
+IKT.US,D,20201230,000000,46.0791,48.968,42.9591,42.9591,119742.22813,0
+IKT.US,D,20201231,000000,42.8391,43.1985,38.5192,41.3992,91479.32955,0
+IKT.US,D,20210104,000000,42.9591,42.9591,39.6592,41.7592,25076.50152,0
+IKT.US,D,20210105,000000,40.6192,46.1991,40.6192,44.9391,22209.44418,0
+IKT.US,D,20210106,000000,44.6991,47.3043,41.3392,41.6392,19033.88067,0
+IKT.US,D,20210107,000000,42.1792,45.2391,42.1792,43.4991,33453.00238,0
+IKT.US,D,20210108,000000,43.8591,46.1391,42.7197,44.5191,23791.97583,0
+IKT.US,D,20210111,000000,44.5191,47.4591,42.5991,43.7991,37610.58553,0
+IKT.US,D,20210112,000000,43.6791,46.1403,43.6791,44.8191,30380.6076,0
+IKT.US,D,20210113,000000,45.9591,46.0791,43.1991,44.8191,15960.48587,0
+IKT.US,D,20210114,000000,43.7391,44.0379,40.8892,42.1798,23620.97241,0
+IKT.US,D,20210115,000000,42.1792,42.5145,39.7192,41.0392,18081.36162,0
+IKT.US,D,20210119,000000,42.5391,42.5391,39.5992,40.9192,12232.57798,0
+IKT.US,D,20210120,000000,41.6992,41.959,39.1792,39.7792,10282.20564,0
+IKT.US,D,20210121,000000,39.6592,39.9586,38.8792,39.1792,9619.35905,0
+IKT.US,D,20210122,000000,39.1792,41.9536,38.3992,39.5992,19314.55295,0
+IKT.US,D,20210125,000000,41.3392,41.3392,39.4198,40.1992,15051.63436,0
+IKT.US,D,20210126,000000,41.1592,41.1592,39.2392,39.3592,14186.78373,0
+IKT.US,D,20210127,000000,39.3592,40.0792,38.3992,38.5192,10611.8789,0
+IKT.US,D,20210128,000000,38.5192,43.8591,38.5192,43.4991,57959.65917,0
+IKT.US,D,20210129,000000,44.1591,45.1191,39.9592,39.9592,31765.30196,0
+IKT.US,D,20210201,000000,40.6792,44.9991,40.2598,43.7991,22732.45464,0
+IKT.US,D,20210202,000000,43.5591,54.9589,42.5991,47.699,183503.00332,0
+IKT.US,D,20210203,000000,46.7391,48.9788,43.0167,45.1191,29990.09979,0
+IKT.US,D,20210204,000000,46.0791,47.879,46.0791,46.4991,13685.77371,0
+IKT.US,D,20210205,000000,46.3191,46.9785,42.4192,42.8991,10108.86884,0
+IKT.US,D,20210208,000000,43.9791,46.0791,43.4091,45.8991,12032.40731,0
+IKT.US,D,20210209,000000,45.7191,45.9291,43.4991,43.6191,12853.75707,0
+IKT.US,D,20210210,000000,44.4591,44.5791,42.8991,43.0191,6502.46338,0
+IKT.US,D,20210211,000000,43.9191,44.7585,42.9591,42.9591,7323.31313,0
+IKT.US,D,20210212,000000,42.9591,45.7611,42.8571,43.1991,8743.00819,0
+IKT.US,D,20210216,000000,43.1991,43.7091,41.0992,42.2992,17463.84927,0
+IKT.US,D,20210217,000000,45.7791,49.739,43.2591,46.8591,99180.65024,0
+IKT.US,D,20210218,000000,45.7191,47.8784,45.7191,46.8591,19912.39824,0
+IKT.US,D,20210219,000000,46.8591,47.699,45.0591,46.9791,15080.63494,0
+IKT.US,D,20210222,000000,46.4991,47.2791,45.0591,45.5391,8069.99473,0
+IKT.US,D,20210223,000000,44.9391,44.9391,41.4892,41.9992,15962.48591,0
+IKT.US,D,20210224,000000,42.5391,44.9991,42.2392,43.8591,6274.62549,0
+IKT.US,D,20210225,000000,44.0991,45.9591,42.0592,42.5391,6925.1385,0
+IKT.US,D,20210226,000000,43.0791,44.6409,39.8992,40.1992,10831.54996,0
+IKT.US,D,20210301,000000,40.4992,42.9771,40.2592,40.2592,2501.21669,0
+IKT.US,D,20210302,000000,40.4392,41.3992,40.0792,40.1992,5521.44376,0
+IKT.US,D,20210303,000000,40.9792,40.9792,37.8592,38.3392,9176.68353,0
+IKT.US,D,20210304,000000,40.5586,40.5586,33.5993,34.9793,14397.95462,0
+IKT.US,D,20210305,000000,36.3593,36.8993,33.6593,35.6993,13329.76659,0
+IKT.US,D,20210308,000000,35.6993,37.0793,33.6593,34.7393,3096.22859,0
+IKT.US,D,20210309,000000,35.2193,38.5192,35.2193,37.8592,4880.93095,0
+IKT.US,D,20210310,000000,38.32,40.6792,36.6125,40.1392,13593.93854,0
+IKT.US,D,20210311,000000,41.0992,44.4591,38.9992,39.2992,26471.02941,0
+IKT.US,D,20210312,000000,38.4592,39.7786,36.8729,38.2192,2659.21985,0
+IKT.US,D,20210315,000000,38.8792,39.8392,38.6392,39.1792,3233.56467,0
+IKT.US,D,20210316,000000,39.5392,39.5992,37.3793,37.8592,2551.7177,0
+IKT.US,D,20210317,000000,38.6392,38.9392,37.1993,37.2593,2830.72328,0
+IKT.US,D,20210318,000000,37.3193,38.5192,36.7193,36.7793,3061.06122,0
+IKT.US,D,20210319,000000,36.8393,38.3392,34.7393,34.7393,7553.15106,0
+IKT.US,D,20210322,000000,35.6393,36.5681,33.7793,33.7793,3815.0763,0
+IKT.US,D,20210323,000000,34.3193,35.8499,33.7793,33.9593,5243.10486,0
+IKT.US,D,20210324,000000,34.4393,34.4393,33.1793,33.2993,2489.04978,0
+IKT.US,D,20210325,000000,32.9993,34.1393,31.2594,31.2594,12172.91012,0
+IKT.US,D,20210326,000000,31.3794,32.8511,30.7194,31.1994,3129.06258,0
+IKT.US,D,20210329,000000,32.0994,33.7793,31.3794,33.4793,8485.83638,0
+IKT.US,D,20210330,000000,33.8993,35.9993,31.8,34.2593,15596.47859,0
+IKT.US,D,20210331,000000,33.8993,37.9792,33.8993,36.0593,5786.11572,0
+IKT.US,D,20210401,000000,35.9393,41.7592,35.4131,37.3793,24149.31631,0
+IKT.US,D,20210405,000000,37.2593,38.0392,35.2793,35.5793,2638.55277,0
+IKT.US,D,20210406,000000,34.9793,37.4393,34.7993,36.1193,6097.78862,0
+IKT.US,D,20210407,000000,35.2193,35.5793,33.7853,33.9593,10119.03571,0
+IKT.US,D,20210408,000000,34.0793,35.0993,32.9999,33.5993,4513.92361,0
+IKT.US,D,20210409,000000,33.6155,34.1393,33.5993,33.7193,1881.37096,0
+IKT.US,D,20210412,000000,33.8183,34.9787,32.5193,33.3593,2664.38662,0
+IKT.US,D,20210413,000000,32.2194,33.2993,32.2194,32.5793,1258.02516,0
+IKT.US,D,20210414,000000,33.5213,33.5213,31.2594,31.8594,1993.70654,0
+IKT.US,D,20210415,000000,31.2594,32.6393,31.2594,32.5193,892.51785,0
+IKT.US,D,20210416,000000,33.1193,33.1193,31.2594,31.4394,1860.20387,0
+IKT.US,D,20210419,000000,31.7394,31.7394,30.6594,31.1394,989.01978,0
+IKT.US,D,20210420,000000,30.9294,30.9294,29.9994,30.1794,4219.08438,0
+IKT.US,D,20210421,000000,30.2994,30.8994,30.2394,30.7794,3057.39448,0
+IKT.US,D,20210422,000000,31.1868,35.3393,31.1868,35.3393,9964.36595,0
+IKT.US,D,20210423,000000,34.0391,36.2393,34.0391,35.7593,4474.08948,0
+IKT.US,D,20210426,000000,36.5993,36.5993,33.8393,34.8593,6926.30519,0
+IKT.US,D,20210427,000000,33.7193,34.2593,33.2993,33.4193,2581.21829,0
+IKT.US,D,20210428,000000,32.1594,32.9393,31.3194,32.5793,1104.18875,0
+IKT.US,D,20210429,000000,32.0994,32.5793,31.4394,31.4994,1602.36538,0
+IKT.US,D,20210430,000000,31.9536,32.0394,30.7692,31.3794,993.85321,0
+IKT.US,D,20210503,000000,31.6698,32.0994,30.9894,31.0194,844.18355,0
+IKT.US,D,20210504,000000,31.0794,32.0994,30.8994,31.1394,789.18245,0
+IKT.US,D,20210505,000000,31.0794,32.3994,30.1194,32.226,9830.36327,0
+IKT.US,D,20210506,000000,31.7994,31.7994,30.6,30.7794,1119.02238,0
+IKT.US,D,20210507,000000,30.8394,35.0993,30.8394,32.3994,6629.79926,0
+IKT.US,D,20210510,000000,32.0994,32.9393,31.6794,32.8793,2956.55913,0
+IKT.US,D,20210511,000000,32.8139,32.8139,30.8994,31.3752,1244.85823,0
+IKT.US,D,20210512,000000,30.8634,32.0994,30.2394,32.0394,1721.03442,0
+IKT.US,D,20210513,000000,31.3386,32.0994,28.68,29.3994,2244.04488,0
+IKT.US,D,20210514,000000,29.5194,29.5194,27.1195,27.5394,5731.28129,0
+IKT.US,D,20210517,000000,27.6594,28.4994,27.0595,28.4994,963.01926,0
+IKT.US,D,20210518,000000,28.1394,28.7394,27.0595,27.5394,3484.23635,0
+IKT.US,D,20210519,000000,27.0595,27.6594,26.6995,27.1195,1041.52083,0
+IKT.US,D,20210520,000000,26.8795,30.8994,25.6795,28.566,10998.5533,0
+IKT.US,D,20210521,000000,27.5466,28.8594,27.3295,28.1394,4182.25031,0
+IKT.US,D,20210524,000000,29.3994,31.4994,27.8994,30.5334,6477.62955,0
+IKT.US,D,20210525,000000,29.2176,30.4794,28.3794,28.4994,822.18311,0
+IKT.US,D,20210526,000000,29.9394,32.7593,28.9194,28.9194,4092.91519,0
+IKT.US,D,20210527,000000,29.46,32.7593,29.46,32.0994,6632.13264,0
+IKT.US,D,20210528,000000,32.0394,32.8193,31.5594,32.0994,4983.433,0
+IKT.US,D,20210601,000000,32.0994,34.9193,31.7394,34.9193,7381.48096,0
+IKT.US,D,20210602,000000,33.8993,35.7593,32.6393,32.8793,10324.87316,0
+IKT.US,D,20210603,000000,33.3593,33.3593,30.5394,32.2194,3347.06694,0
+IKT.US,D,20210604,000000,31.9308,32.0994,30.2994,31.5594,7662.31991,0
+IKT.US,D,20210607,000000,31.7994,34.7387,30.6594,33.8993,14699.62732,0
+IKT.US,D,20210608,000000,35.2739,35.7593,33.8993,34.7993,12753.42173,0
+IKT.US,D,20210609,000000,34.3193,36.2393,34.1993,34.1993,2457.54915,0
+IKT.US,D,20210610,000000,34.4993,38.4592,34.1993,36.9593,12980.92628,0
+IKT.US,D,20210611,000000,36.1193,37.6792,35.4593,35.7347,14473.78947,0
+IKT.US,D,20210614,000000,32.0994,32.16,26.8795,29.1594,71215.25761,0
+IKT.US,D,20210615,000000,29.4594,30.1194,24.1495,24.2095,106150.95631,0
+IKT.US,D,20210616,000000,18.5396,18.9596,17.2197,17.6396,1550399.84071,0
+IKT.US,D,20210617,000000,17.5796,17.9396,16.9197,17.3397,485776.21533,0
+IKT.US,D,20210618,000000,17.0997,17.5196,16.9197,17.3997,229035.91396,0
+IKT.US,D,20210621,000000,17.5796,17.6396,16.7997,17.3997,313308.59938,0
+IKT.US,D,20210622,000000,17.5448,17.5796,16.8837,17.2197,246047.75419,0
+IKT.US,D,20210623,000000,17.1597,17.3997,16.9197,17.3997,173809.30945,0
+IKT.US,D,20210624,000000,17.4597,18.4796,17.1603,18.2996,290375.8074,0
+IKT.US,D,20210625,000000,18.2996,18.2996,17.2797,17.5196,176411.36149,0
+IKT.US,D,20210628,000000,17.4093,17.5796,16.9797,17.3397,152375.88079,0
+IKT.US,D,20210629,000000,17.0997,17.3997,16.9797,17.0397,109510.85684,0
+IKT.US,D,20210630,000000,16.8597,16.9797,16.2597,16.7997,185351.04028,0
+IKT.US,D,20210701,000000,17.1597,17.1597,16.6197,16.8597,76032.35395,0
+IKT.US,D,20210702,000000,16.7397,17.6396,16.6197,16.7997,138449.10226,0
+IKT.US,D,20210706,000000,16.7997,17.0997,16.2597,16.7997,157102.80866,0
+IKT.US,D,20210707,000000,16.8597,16.9797,15.9597,16.3197,115921.48505,0
+IKT.US,D,20210708,000000,15.9597,16.0197,15.4797,15.7197,83727.00784,0
+IKT.US,D,20210709,000000,15.7197,16.6197,15.4197,16.3197,75267.83866,0
+IKT.US,D,20210712,000000,16.3797,16.6197,16.0407,16.1997,23867.64401,0
+IKT.US,D,20210713,000000,16.3797,16.4397,15.7197,15.7797,40623.97913,0
+IKT.US,D,20210714,000000,15.9597,16.1397,14.2857,14.6397,90745.1482,0
+IKT.US,D,20210715,000000,15.0597,16.0797,14.6997,15.1797,188190.4304,0
+IKT.US,D,20210716,000000,15.5397,15.5397,14.3397,14.5197,63051.92768,0
+IKT.US,D,20210719,000000,14.3997,14.3997,13.1997,13.4997,122164.60991,0
+IKT.US,D,20210720,000000,13.6797,14.6397,13.5603,14.3997,48107.6288,0
+IKT.US,D,20210721,000000,14.5797,15.4797,14.2797,15.4797,57629.4859,0
+IKT.US,D,20210722,000000,15.2397,15.4197,14.5197,14.8797,28928.74523,0
+IKT.US,D,20210723,000000,14.8797,15.1197,14.0997,14.6397,26482.02963,0
+IKT.US,D,20210726,000000,16.3797,16.3797,12.8397,14.3997,1453497.73604,0
+IKT.US,D,20210727,000000,14.3997,14.3997,12.1798,13.0797,293213.36415,0
+IKT.US,D,20210728,000000,13.1997,14.9997,12.7197,13.6797,218612.53883,0
+IKT.US,D,20210729,000000,13.4997,14.5857,13.1997,14.2197,143235.36465,0
+IKT.US,D,20210730,000000,14.0397,14.3997,13.1397,13.6197,67126.17583,0
+IKT.US,D,20210802,000000,13.3197,14.0997,13.2003,13.9797,54403.08804,0
+IKT.US,D,20210803,000000,14.2197,14.3997,12.8397,13.1997,171984.77296,0
+IKT.US,D,20210804,000000,13.3797,13.6137,12.4198,12.9597,80779.11555,0
+IKT.US,D,20210805,000000,13.1397,14.6997,12.7197,13.7997,277902.89128,0
+IKT.US,D,20210806,000000,13.2597,13.6797,12.5997,12.9597,147615.95226,0
+IKT.US,D,20210809,000000,12.9597,13.0797,12.5997,12.8997,53349.73364,0
+IKT.US,D,20210810,000000,12.7197,13.3797,12.3598,13.1997,60532.04395,0
+IKT.US,D,20210811,000000,12.9597,12.9873,12.2998,12.5397,53956.57911,0
+IKT.US,D,20210812,000000,12.3598,12.4858,11.4598,12.1198,93210.03083,0
+IKT.US,D,20210813,000000,12.2998,12.2998,11.2798,11.4598,63193.59718,0
+IKT.US,D,20210816,000000,11.4598,11.4976,10.4398,10.7398,106750.13496,0
+IKT.US,D,20210817,000000,10.6198,11.5798,10.6198,11.3998,60374.20746,0
+IKT.US,D,20210818,000000,11.3398,11.9398,10.8598,11.6998,33453.33572,0
+IKT.US,D,20210819,000000,11.5798,11.6398,10.9198,11.1598,43867.87734,0
+IKT.US,D,20210820,000000,11.3398,11.5198,10.9198,11.3398,23341.63349,0
+IKT.US,D,20210823,000000,11.3998,12.0658,11.2198,12.0598,47367.44733,0
+IKT.US,D,20210824,000000,12.0598,12.5397,11.5798,12.2398,46647.26626,0
+IKT.US,D,20210825,000000,12.3598,13.0797,12.1198,12.9597,66346.16023,0
+IKT.US,D,20210826,000000,13.0797,13.4997,12.5997,13.0797,45686.08037,0
+IKT.US,D,20210827,000000,13.1397,13.4997,12.8397,13.3197,24773.49546,0
+IKT.US,D,20210830,000000,13.4397,13.4397,13.0197,13.1997,30938.45209,0
+IKT.US,D,20210831,000000,13.6197,14.2197,13.3197,14.2197,49473.15611,0
+IKT.US,D,20210901,000000,14.0397,14.6397,13.7997,14.5197,43009.02683,0
+IKT.US,D,20210902,000000,14.5197,14.8797,14.1597,14.1597,25731.34795,0
+IKT.US,D,20210903,000000,14.4897,14.7597,14.1597,14.4597,20259.73852,0
+IKT.US,D,20210907,000000,14.6397,14.8197,14.3397,14.5797,47172.11009,0
+IKT.US,D,20210908,000000,14.5197,14.5197,13.4997,13.8597,28188.06375,0
+IKT.US,D,20210909,000000,14.0997,15.2397,13.8603,14.5797,64610.29218,0
+IKT.US,D,20210910,000000,14.6397,14.6997,13.6797,13.7397,24879.49758,0
+IKT.US,D,20210913,000000,13.9797,14.0997,12.8997,13.3197,26349.36031,0
+IKT.US,D,20210914,000000,13.4997,13.5597,12.9597,13.4397,20971.58609,0
+IKT.US,D,20210915,000000,13.2597,13.6797,12.2998,12.5397,38602.27203,0
+IKT.US,D,20210916,000000,12.4798,13.4397,12.4798,12.9597,18722.20777,0
+IKT.US,D,20210917,000000,12.8397,13.4997,12.2398,12.2398,48027.12719,0
+IKT.US,D,20210920,000000,12.2998,12.4798,11.9998,12.2998,30293.27252,0
+IKT.US,D,20210921,000000,12.3598,12.9597,11.9998,11.9998,22512.28357,0
+IKT.US,D,20210922,000000,12.3598,12.5397,12.1198,12.2398,22531.95063,0
+IKT.US,D,20210923,000000,12.6597,13.4397,12.1798,12.5997,251623.3657,0
+IKT.US,D,20210924,000000,12.3598,12.5997,11.6998,12.1798,57784.98901,0
+IKT.US,D,20210927,000000,12.1198,12.2998,11.6398,11.8798,51776.86885,0
+IKT.US,D,20210928,000000,11.6398,11.7598,11.2198,11.3398,59130.01591,0
+IKT.US,D,20210929,000000,11.3398,11.5156,11.0998,11.4598,14114.44895,0
+IKT.US,D,20210930,000000,11.3998,11.5198,11.2198,11.3998,23715.4743,0
+IKT.US,D,20211001,000000,11.5198,11.8798,11.3998,11.6398,13207.93082,0
+IKT.US,D,20211004,000000,11.9104,12.2398,11.2804,11.6998,181041.45409,0
+IKT.US,D,20211005,000000,11.4598,11.7598,10.7998,11.1598,45455.74243,0
+IKT.US,D,20211006,000000,10.9798,11.17,10.3798,10.4998,43885.37769,0
+IKT.US,D,20211007,000000,10.5598,10.9198,10.5598,10.7398,19857.0638,0
+IKT.US,D,20211008,000000,10.6798,11.0998,10.3198,11.0398,28471.73609,0
+IKT.US,D,20211011,000000,11.2198,11.3998,10.8598,11.3998,16806.33612,0
+IKT.US,D,20211012,000000,11.1598,11.6398,10.9198,11.6398,17307.51281,0
+IKT.US,D,20211013,000000,11.6398,11.8192,11.3998,11.5198,15587.14507,0
+IKT.US,D,20211014,000000,11.5798,11.8198,11.1706,11.3998,27662.05323,0
+IKT.US,D,20211015,000000,11.6998,11.6998,11.1142,11.5798,29651.92636,0
+IKT.US,D,20211018,000000,11.5798,11.5798,10.3798,10.4998,54768.76202,0
+IKT.US,D,20211019,000000,10.9198,11.6998,10.5598,11.5198,53607.90547,0
+IKT.US,D,20211020,000000,11.2798,11.5198,10.9198,10.9198,13895.2779,0
+IKT.US,D,20211021,000000,11.0998,11.428,10.8598,10.8598,12043.90754,0
+IKT.US,D,20211022,000000,10.7398,11.3398,10.5598,11.1598,38286.76572,0
+IKT.US,D,20211025,000000,11.0998,11.3398,10.7998,11.1598,18535.87071,0
+IKT.US,D,20211026,000000,10.9198,11.9398,10.9198,11.5798,56968.97269,0
+IKT.US,D,20211027,000000,11.6998,12.1798,11.2798,11.9398,52342.21349,0
+IKT.US,D,20211028,000000,11.9398,13.1997,11.6998,12.4798,124034.64731,0
+IKT.US,D,20211029,000000,12.2398,12.7197,11.9398,11.9398,83031.6606,0
+IKT.US,D,20211101,000000,11.9998,12.5397,11.4598,11.8198,40726.81452,0
+IKT.US,D,20211102,000000,11.8798,12.5997,11.8798,12.4798,32957.49247,0
+IKT.US,D,20211103,000000,12.5997,13.0797,12.2998,12.7197,27244.37821,0
+IKT.US,D,20211104,000000,12.8397,12.8997,12.5997,12.7797,30210.10419,0
+IKT.US,D,20211105,000000,12.7197,13.1997,12.7197,12.9597,23257.46514,0
+IKT.US,D,20211108,000000,12.8997,13.1397,12.8997,13.0197,11086.38839,0
+IKT.US,D,20211109,000000,12.9213,12.9213,12.1198,12.5397,30884.45101,0
+IKT.US,D,20211110,000000,12.6597,12.6597,12.1198,12.2998,16769.00204,0
+IKT.US,D,20211111,000000,12.2398,12.5745,12.0592,12.1798,16900.50467,0
+IKT.US,D,20211112,000000,12.0598,12.5697,12.0598,12.0598,11585.2317,0
+IKT.US,D,20211115,000000,11.9998,12.4198,11.9998,12.3598,18730.04126,0
+IKT.US,D,20211116,000000,12.2638,12.2992,11.0998,11.5798,87415.91495,0
+IKT.US,D,20211117,000000,11.3998,12.0598,11.2798,11.8798,32168.31002,0
+IKT.US,D,20211118,000000,11.7598,11.7598,11.0398,11.3398,11951.9057,0
+IKT.US,D,20211119,000000,11.3998,11.5798,11.2198,11.3998,14682.46031,0
+IKT.US,D,20211122,000000,11.4598,11.5798,10.4398,10.7998,34598.35862,0
+IKT.US,D,20211123,000000,10.9198,11.3998,10.7398,11.0998,21478.26289,0
+IKT.US,D,20211124,000000,10.9798,12.2998,10.9798,12.2398,35097.86861,0
+IKT.US,D,20211126,000000,11.8798,12.3598,11.4598,12.3598,16758.83517,0
+IKT.US,D,20211129,000000,13.1997,14.0397,11.4598,12.7797,619770.56183,0
+IKT.US,D,20211130,000000,12.2398,12.6597,10.9798,11.9998,139568.62465,0
+IKT.US,D,20211201,000000,11.7598,11.8798,10.7998,11.0998,82137.30938,0
+IKT.US,D,20211202,000000,11.1598,11.6134,10.1398,10.6198,80933.11863,0
+IKT.US,D,20211203,000000,10.4998,10.6198,9.23982,9.8998,90960.31917,0
+IKT.US,D,20211206,000000,9.71981,9.7846,9.23982,9.29981,50989.51977,0
+IKT.US,D,20211207,000000,9.53981,10.3198,9.53981,10.3198,71476.92951,0
+IKT.US,D,20211208,000000,10.0798,10.3798,10.0198,10.0798,26856.87046,0
+IKT.US,D,20211209,000000,10.0798,10.3792,10.0198,10.1398,18397.70128,0
+IKT.US,D,20211210,000000,10.0198,10.1998,9.65981,10.0198,21520.93041,0
+IKT.US,D,20211213,000000,10.0798,10.3192,9.53981,9.65981,46794.60254,0
+IKT.US,D,20211214,000000,9.7798,10.0396,9.41981,9.8398,26961.03921,0
+IKT.US,D,20211215,000000,9.8998,10.1398,9.11982,10.0198,21123.92247,0
+IKT.US,D,20211216,000000,10.1398,10.1398,9.47981,9.59981,16569.99806,0
+IKT.US,D,20211217,000000,9.59981,9.8398,9.41981,9.7798,32039.80745,0
+IKT.US,D,20211220,000000,9.7798,9.8278,9.47981,9.71981,12622.91912,0
+IKT.US,D,20211221,000000,9.8398,9.8398,9.47981,9.8398,17901.85803,0
+IKT.US,D,20211222,000000,9.59981,9.7798,9.41981,9.59981,63646.93958,0
+IKT.US,D,20211223,000000,9.29981,9.8398,9.29981,9.41981,53050.89433,0
+IKT.US,D,20211227,000000,9.47981,9.8992,9.35981,9.59981,62792.9225,0
+IKT.US,D,20211228,000000,9.47981,9.53981,8.15984,8.93982,108075.82814,0
+IKT.US,D,20211229,000000,8.75982,8.93082,8.27983,8.27983,68163.19657,0
+IKT.US,D,20211230,000000,8.21984,9.11982,8.21984,8.99982,47047.94094,0
+IKT.US,D,20211231,000000,8.75982,9.05982,8.69983,8.81982,40334.30667,0
+IKT.US,D,20220103,000000,9.05982,10.0198,8.87982,9.8998,57453.31571,0
+IKT.US,D,20220104,000000,10.0798,10.0798,9.35981,9.8398,21370.09406,0
+IKT.US,D,20220105,000000,9.65981,9.8998,8.93982,8.99982,34120.18239,0
+IKT.US,D,20220106,000000,9.05982,9.05982,8.27983,8.45983,37596.58525,0
+IKT.US,D,20220107,000000,8.69983,8.93982,8.09984,8.69983,72912.62489,0
+IKT.US,D,20220110,000000,8.75982,9.08982,7.91984,8.93982,59592.69183,0
+IKT.US,D,20220111,000000,9.29981,10.7998,8.93982,10.6198,101041.68746,0
+IKT.US,D,20220112,000000,10.7398,10.7998,9.65981,10.0798,35312.20623,0
+IKT.US,D,20220113,000000,10.2598,10.2598,9.53981,9.59981,16414.82829,0
+IKT.US,D,20220114,000000,9.59981,10.2442,9.23982,10.0198,27675.38683,0
+IKT.US,D,20220118,000000,10.1998,10.1998,9.05982,9.05982,31973.63946,0
+IKT.US,D,20220119,000000,9.11982,9.47981,8.87982,9.23982,21872.60411,0
+IKT.US,D,20220120,000000,9.41921,9.47981,8.45983,8.57983,26143.35619,0
+IKT.US,D,20220121,000000,8.69983,8.69983,7.91984,7.91984,29781.26228,0
+IKT.US,D,20220124,000000,7.79984,7.91984,6.89986,7.79984,45969.08603,0
+IKT.US,D,20220125,000000,7.79984,8.09984,7.73985,8.03984,13210.2642,0
+IKT.US,D,20220126,000000,8.45983,8.45983,7.97984,8.09984,10870.55074,0
+IKT.US,D,20220127,000000,8.39983,8.39983,7.68945,7.73985,12795.58924,0
+IKT.US,D,20220128,000000,7.85984,7.85984,7.43985,7.49985,28197.73061,0
+IKT.US,D,20220131,000000,7.67985,8.39983,7.56885,8.39983,25360.84054,0
+IKT.US,D,20220201,000000,8.39983,8.51983,8.21984,8.39983,7370.48074,0
+IKT.US,D,20220202,000000,8.39983,8.63983,8.09984,8.21984,5002.93339,0
+IKT.US,D,20220203,000000,8.03984,8.39983,8.03984,8.33983,4628.92591,0
+IKT.US,D,20220204,000000,8.45923,8.45923,7.69785,7.79984,18029.69392,0
+IKT.US,D,20220207,000000,7.73985,8.27983,7.55985,8.27983,14241.11815,0
+IKT.US,D,20220208,000000,8.21984,8.21984,7.91984,8.03984,2156.04312,0
+IKT.US,D,20220209,000000,7.79984,8.33983,7.79984,7.91984,7916.15832,0
+IKT.US,D,20220210,000000,8.03984,8.15984,7.73985,7.97984,9132.51598,0
+IKT.US,D,20220211,000000,8.03984,8.09984,7.50045,7.50045,7846.99027,0
+IKT.US,D,20220214,000000,7.43985,7.49985,7.19986,7.19986,34080.18159,0
+IKT.US,D,20220215,000000,7.25985,7.55925,7.25985,7.43985,4868.4307,0
+IKT.US,D,20220216,000000,7.49925,7.79144,7.43985,7.49985,15425.47517,0
+IKT.US,D,20220217,000000,7.49985,7.61985,6.89986,7.13986,18474.20281,0
+IKT.US,D,20220218,000000,6.95986,7.19926,6.56987,6.59987,18935.54537,0
+IKT.US,D,20220222,000000,6.83986,7.19986,6.47987,6.77986,15844.98356,0
+IKT.US,D,20220223,000000,6.77986,6.77986,5.99988,6.17988,30471.10941,0
+IKT.US,D,20220224,000000,5.42989,6.29987,5.39989,6.17988,28613.9056,0
+IKT.US,D,20220225,000000,6.11988,6.53987,6.11988,6.47987,14052.28104,0
+IKT.US,D,20220228,000000,6.41987,7.07986,6.29987,6.35987,7099.30865,0
+IKT.US,D,20220301,000000,6.23988,6.65987,6.23988,6.35987,23668.30669,0
+IKT.US,D,20220302,000000,6.55307,6.59987,6.29987,6.53987,8526.50386,0
+IKT.US,D,20220303,000000,6.47987,7.00786,6.17988,6.29987,30467.10933,0
+IKT.US,D,20220304,000000,6.29987,6.89986,6.23988,6.53987,19786.72906,0
+IKT.US,D,20220307,000000,6.47987,6.71987,6.11988,6.41987,25292.50584,0
+IKT.US,D,20220308,000000,6.47987,7.25985,6.47987,7.22986,22950.79234,0
+IKT.US,D,20220309,000000,7.19986,8.69983,7.19986,8.33983,44639.39277,0
+IKT.US,D,20220310,000000,8.15924,8.63983,7.85984,8.57983,8735.00803,0
+IKT.US,D,20220311,000000,8.69983,8.69983,8.09984,8.27983,18243.86487,0
+IKT.US,D,20220314,000000,8.04584,8.33983,7.49985,7.49985,10401.04135,0
+IKT.US,D,20220315,000000,7.37985,7.79984,7.19986,7.55985,7051.47436,0
+IKT.US,D,20220316,000000,7.55985,7.93724,7.49985,7.49985,4637.92609,0
+IKT.US,D,20220317,000000,7.73985,7.85984,7.42185,7.85984,13462.93592,0
+IKT.US,D,20220318,000000,7.61985,8.63983,7.55985,8.63983,19618.89237,0
+IKT.US,D,20220321,000000,7.79984,8.75982,7.79984,8.75982,17306.34612,0
+IKT.US,D,20220322,000000,8.81982,8.99982,8.39983,8.51983,15751.81503,0
+IKT.US,D,20220323,000000,8.51983,8.69983,8.03984,8.57983,9708.19416,0
+IKT.US,D,20220324,000000,8.99982,8.99982,7.91984,8.63983,8197.66395,0
+IKT.US,D,20220325,000000,8.20244,8.51983,8.15984,8.33983,3200.89735,0
+IKT.US,D,20220328,000000,8.09984,8.28763,8.09984,8.09984,13326.43319,0
+IKT.US,D,20220329,000000,8.57983,8.93982,8.16104,8.75982,9423.18846,0
+IKT.US,D,20220330,000000,8.75982,9.11562,8.63983,8.87982,23026.96053,0
+IKT.US,D,20220331,000000,9.05682,9.11982,8.84982,8.87982,10936.71873,0
+IKT.US,D,20220401,000000,8.72983,8.75982,8.57983,8.63983,6208.95751,0
+IKT.US,D,20220404,000000,8.99682,8.99682,8.09984,8.09984,6170.79008,0
+IKT.US,D,20220405,000000,8.21984,8.52703,7.67985,7.79984,25628.67923,0
+IKT.US,D,20220406,000000,7.85984,8.63983,7.81484,8.39983,11645.39957,0
+IKT.US,D,20220407,000000,8.39983,8.57983,8.21984,8.39983,8858.34383,0
+IKT.US,D,20220408,000000,8.36983,8.51863,7.88264,8.24984,10697.21394,0
+IKT.US,D,20220411,000000,8.07284,8.35843,7.70985,7.73985,6101.62203,0
+IKT.US,D,20220412,000000,7.67985,7.91864,7.49985,7.49985,9153.01639,0
+IKT.US,D,20220413,000000,8.03984,8.03984,7.43985,7.67985,7428.98191,0
+IKT.US,D,20220414,000000,7.44885,7.73985,7.44885,7.61985,4227.41788,0
+IKT.US,D,20220418,000000,7.79984,7.97984,6.84586,6.86986,25554.17774,0
+IKT.US,D,20220419,000000,7.07986,8.03984,6.77986,6.89986,46197.25726,0
+IKT.US,D,20220420,000000,6.89986,7.43985,6.89986,7.37985,13652.93972,0
+IKT.US,D,20220421,000000,7.31985,7.80224,6.98986,7.13986,10992.55318,0
+IKT.US,D,20220422,000000,7.25925,7.25985,7.04146,7.23346,3572.90479,0
+IKT.US,D,20220425,000000,7.11466,7.37985,7.11466,7.25985,4714.92763,0
+IKT.US,D,20220426,000000,7.19986,7.19986,6.41987,6.68987,16776.50219,0
+IKT.US,D,20220427,000000,6.95986,7.07146,6.47987,6.47987,4002.58005,0
+IKT.US,D,20220428,000000,6.29987,6.30287,5.84628,6.02988,24565.15796,0
+IKT.US,D,20220429,000000,5.99988,6.65987,5.99988,6.47987,8513.17026,0
+IKT.US,D,20220502,000000,6.41987,6.59987,6.17988,6.53987,9286.51906,0
+IKT.US,D,20220503,000000,6.11988,6.69467,6.11988,6.65987,7986.8264,0
+IKT.US,D,20220504,000000,6.61667,6.65987,6.41987,6.47987,2602.05204,0
+IKT.US,D,20220505,000000,6.46007,6.46007,5.81988,5.83188,14892.96452,0
+IKT.US,D,20220506,000000,6.29987,6.29987,5.51989,5.72989,10677.71355,0
+IKT.US,D,20220509,000000,5.72989,5.72989,5.0399,5.1293,20524.57715,0
+IKT.US,D,20220510,000000,6.47987,6.47987,4.55991,4.55991,30828.44989,0
+IKT.US,D,20220511,000000,4.62051,5.27989,4.37991,4.37991,19364.22061,0
+IKT.US,D,20220512,000000,4.37991,4.37991,3.95992,4.10152,39271.45208,0
+IKT.US,D,20220513,000000,4.01992,4.23531,3.92992,4.01992,30725.94784,0
+IKT.US,D,20220516,000000,4.10992,4.43991,4.07992,4.19152,16678.6669,0
+IKT.US,D,20220517,000000,4.19992,4.67451,4.01992,4.25991,43233.03131,0
+IKT.US,D,20220518,000000,4.24792,4.36131,3.89992,4.01992,19834.39668,0
+IKT.US,D,20220519,000000,4.19992,4.19992,3.71993,3.77992,28735.24136,0
+IKT.US,D,20220520,000000,4.07992,4.45911,3.59993,3.93712,36433.39532,0
+IKT.US,D,20220523,000000,4.26291,4.87131,3.82792,4.55991,62241.41147,0
+IKT.US,D,20220524,000000,4.56951,4.7999,4.25991,4.55991,22180.94361,0
+IKT.US,D,20220525,000000,4.37991,5.0999,4.37991,5.03926,25378.8409,0
+IKT.US,D,20220526,000000,5.0999,5.54989,4.67871,5.34889,11853.73707,0
+IKT.US,D,20220527,000000,5.39989,5.87988,5.39989,5.61589,17116.34232,0
+IKT.US,D,20220531,000000,5.69989,5.69989,5.1119,5.49469,17990.02646,0
+IKT.US,D,20220601,000000,5.51269,6.83986,4.9799,6.17988,229771.262,0
+IKT.US,D,20220602,000000,6.29987,6.47987,5.53369,5.99988,49288.65242,0
+IKT.US,D,20220603,000000,5.81988,5.99988,5.2085,5.67049,12297.41261,0
+IKT.US,D,20220606,000000,5.60989,5.93988,5.2199,5.57449,14488.28976,0
+IKT.US,D,20220607,000000,5.59609,6.29987,5.59609,6.11988,11169.05671,0
+IKT.US,D,20220608,000000,6.35987,6.35987,6.00888,6.05988,10053.5344,0
+IKT.US,D,20220609,000000,6.05988,6.23988,5.46049,5.51989,18246.03158,0
+IKT.US,D,20220610,000000,5.69989,5.93988,5.45989,5.69989,2097.87529,0
+IKT.US,D,20220613,000000,6.11988,6.11988,5.33989,5.35729,20135.90271,0
+IKT.US,D,20220614,000000,5.62489,5.75928,5.28109,5.28169,5349.27365,0
+IKT.US,D,20220615,000000,5.61049,5.61289,5.2097,5.42329,4571.25809,0
+IKT.US,D,20220616,000000,5.1899,5.39989,4.68051,4.73991,13089.09511,0
+IKT.US,D,20220617,000000,4.7999,5.2199,4.7999,5.2199,5780.44894,0
+IKT.US,D,20220621,000000,5.61769,5.82048,4.8563,5.51989,16779.83559,0
+IKT.US,D,20220622,000000,5.33989,5.63989,5.1599,5.38369,7076.64153,0
+IKT.US,D,20220623,000000,5.38309,5.60509,5.1119,5.1659,5023.26713,0
+IKT.US,D,20220624,000000,5.27989,5.33989,4.8851,4.8851,22320.94641,0
+IKT.US,D,20220627,000000,5.1293,5.32789,5.0477,5.0999,8998.67997,0
+IKT.US,D,20220628,000000,5.1599,5.20729,4.7999,4.7999,12608.91884,0
+IKT.US,D,20220629,000000,4.7999,4.9673,4.49991,4.59171,11309.05951,0
+IKT.US,D,20220630,000000,4.9799,4.9799,4.37211,4.45551,11291.72583,0
+IKT.US,D,20220701,000000,4.32171,5.27989,4.25991,4.55991,31625.29916,0
+IKT.US,D,20220705,000000,5.27989,5.27989,4.73991,5.1893,5308.4395,0
+IKT.US,D,20220706,000000,5.0999,5.1893,5.0279,5.0999,2809.38952,0
+IKT.US,D,20220707,000000,5.0999,5.2199,5.0399,5.1011,4452.75572,0
+IKT.US,D,20220708,000000,5.0393,5.39929,4.9259,5.1917,3030.89395,0
+IKT.US,D,20220711,000000,5.1395,5.1395,4.9799,5.0393,2258.04516,0
+IKT.US,D,20220712,000000,5.0399,5.1599,4.9799,5.1599,6446.96227,0
+IKT.US,D,20220713,000000,5.1599,5.33269,4.9799,5.0993,6292.79252,0
+IKT.US,D,20220714,000000,5.0399,5.33929,4.8599,5.0993,2818.72304,0
+IKT.US,D,20220715,000000,5.33269,5.33269,4.9733,5.0525,3688.74044,0
+IKT.US,D,20220718,000000,5.2199,5.2199,4.9799,5.0525,8040.99415,0
+IKT.US,D,20220719,000000,5.0525,5.39989,4.9799,5.1359,15681.48029,0
+IKT.US,D,20220720,000000,5.1179,5.33269,4.9865,5.0399,4593.25853,0
+IKT.US,D,20220721,000000,5.45269,5.45269,4.85991,5.2355,2867.55735,0
+IKT.US,D,20220722,000000,5.1179,5.57989,4.67571,5.45929,10772.04877,0
+IKT.US,D,20220725,000000,5.45989,5.53789,5.0999,5.2445,4728.92791,0
+IKT.US,D,20220726,000000,5.2313,5.49049,4.7999,5.1005,2760.22187,0
+IKT.US,D,20220727,000000,5.0999,5.2391,4.72491,4.7993,14735.62804,0
+IKT.US,D,20220728,000000,4.73991,5.1599,4.73991,5.0195,4436.92207,0
+IKT.US,D,20220729,000000,5.1599,5.1599,4.9007,5.09929,3984.24635,0
+IKT.US,D,20220801,000000,5.1599,5.1599,4.73991,5.0021,6273.95881,0
+IKT.US,D,20220802,000000,4.9199,5.0999,4.8599,5.0849,1401.52803,0
+IKT.US,D,20220803,000000,5.0939,5.0939,4.73991,4.9199,4198.25063,0
+IKT.US,D,20220804,000000,4.8599,5.0939,4.8059,4.8899,3353.4004,0
+IKT.US,D,20220805,000000,4.9379,4.9841,4.8479,4.8599,3997.24661,0
+IKT.US,D,20220808,000000,4.8209,7.25805,4.53591,5.51989,316925.00504,0
+IKT.US,D,20220809,000000,5.0999,5.69989,5.0999,5.39989,55856.78378,0
+IKT.US,D,20220810,000000,5.0999,5.33989,4.8599,5.1875,48074.96148,0
+IKT.US,D,20220811,000000,5.51989,5.69989,4.7525,5.32789,48076.62818,0
+IKT.US,D,20220812,000000,5.27989,5.62789,5.0399,5.55169,13497.26994,0
+IKT.US,D,20220815,000000,5.75748,5.75748,4.46391,4.7945,79750.42831,0
+IKT.US,D,20220816,000000,4.8131,4.9853,4.4549,4.8059,21240.4248,0
+IKT.US,D,20220817,000000,4.9799,4.9799,4.55991,4.9367,15194.13721,0
+IKT.US,D,20220818,000000,4.9799,4.9799,4.67614,4.8125,3925.24517,0
+IKT.US,D,20220819,000000,4.7999,4.7999,4.38051,4.54311,12283.579,0
+IKT.US,D,20220822,000000,4.7699,4.7699,4.38051,4.55991,10980.2196,0
+IKT.US,D,20220823,000000,4.72791,5.0399,4.56051,5.0393,18543.53753,0
+IKT.US,D,20220824,000000,5.0399,5.37409,4.9463,5.29789,8231.49796,0
+IKT.US,D,20220825,000000,5.08813,5.33569,5.08813,5.27989,3823.74314,0
+IKT.US,D,20220826,000000,6.23988,6.59987,5.28709,5.78208,1495486.5758,0
+IKT.US,D,20220829,000000,5.45989,5.45989,4.8599,5.29369,69940.39878,0
+IKT.US,D,20220830,000000,5.27989,6.35987,4.9799,6.05988,72736.62137,0
+IKT.US,D,20220831,000000,5.87988,5.87988,5.45989,5.75748,15305.13943,0
+IKT.US,D,20220901,000000,6.05988,6.05988,5.39989,5.67589,27735.5547,0
+IKT.US,D,20220902,000000,5.63989,5.63989,5.37349,5.57269,18383.03432,0
+IKT.US,D,20220906,000000,5.82108,5.82108,5.2199,5.42869,14178.78357,0
+IKT.US,D,20220907,000000,5.27989,5.51989,5.2199,5.43109,11883.07099,0
+IKT.US,D,20220908,000000,5.39989,5.69749,5.39989,5.49469,4634.42602,0
+IKT.US,D,20220909,000000,5.55589,5.62849,5.36389,5.51869,11659.06651,0
+IKT.US,D,20220912,000000,5.58049,5.99927,5.36419,5.74189,24392.98785,0
+IKT.US,D,20220913,000000,5.64949,6.11928,5.25409,5.84388,19657.89315,0
+IKT.US,D,20220914,000000,5.70109,6.05988,5.70109,5.94048,21277.59221,0
+IKT.US,D,20220915,000000,5.99988,6.65987,5.90448,6.65987,42628.85256,0
+IKT.US,D,20220916,000000,6.59987,6.59987,5.69989,6.11988,20028.23389,0
+IKT.US,D,20220919,000000,5.87988,5.99988,5.40709,5.67229,12435.08203,0
+IKT.US,D,20220920,000000,5.57989,5.63868,5.33989,5.34529,5250.43834,0
+IKT.US,D,20220921,000000,5.33989,5.74339,5.1803,5.36689,16372.82745,0
+IKT.US,D,20220922,000000,5.28109,5.28109,4.9199,5.1857,10042.86752,0
+IKT.US,D,20220923,000000,5.1131,5.1131,4.9199,5.0999,6956.13912,0
+IKT.US,D,20220926,000000,5.1593,5.26729,4.9211,5.0699,5530.27727,0
+IKT.US,D,20220927,000000,5.0699,5.2253,4.9799,5.0999,3364.06728,0
+IKT.US,D,20220928,000000,5.39989,5.57629,5.1359,5.39989,5040.43414,0
+IKT.US,D,20220929,000000,5.37409,5.51389,5.1599,5.1605,2878.3909,0
+IKT.US,D,20220930,000000,5.1425,5.64769,4.9823,5.45989,3300.89935,0
+IKT.US,D,20221003,000000,5.63989,5.63989,5.25949,5.40769,2370.21407,0
+IKT.US,D,20221004,000000,5.39989,5.63989,5.30029,5.31889,7118.80904,0
+IKT.US,D,20221005,000000,5.37019,5.62549,5.1599,5.39989,14786.9624,0
+IKT.US,D,20221006,000000,5.24989,5.43649,5.2199,5.26909,1823.53647,0
+IKT.US,D,20221007,000000,5.27989,5.63809,5.27989,5.27989,3082.89499,0
+IKT.US,D,20221010,000000,5.45959,5.45959,5.27989,5.27989,8074.32815,0
+IKT.US,D,20221011,000000,5.27509,5.53669,5.27509,5.37169,1078.52157,0
+IKT.US,D,20221012,000000,5.33989,5.39209,4.9709,5.2499,5992.45318,0
+IKT.US,D,20221013,000000,4.9727,5.2487,4.9199,5.1623,1630.19927,0
+IKT.US,D,20221014,000000,5.1119,5.1953,4.9199,4.9199,1704.70076,0
+IKT.US,D,20221017,000000,4.9799,5.12149,4.9199,4.9799,2741.22149,0
+IKT.US,D,20221018,000000,4.9199,5.1959,4.9199,4.9919,2405.54811,0
+IKT.US,D,20221019,000000,5.0399,5.06329,4.8599,4.9619,3772.90879,0
+IKT.US,D,20221020,000000,4.9619,5.0993,4.9199,5.0705,1468.19603,0
+IKT.US,D,20221021,000000,5.01591,5.09989,4.8299,4.8605,3131.06262,0
+IKT.US,D,20221024,000000,4.8767,5.0981,4.70931,4.70991,4804.09608,0
+IKT.US,D,20221025,000000,4.7993,5.0399,4.56771,4.73991,17619.51905,0
+IKT.US,D,20221026,000000,4.96721,5.03929,4.58991,4.58991,8117.32901,0
+IKT.US,D,20221027,000000,4.64391,5.0507,4.49991,4.63191,12211.74423,0
+IKT.US,D,20221028,000000,4.55991,4.7645,4.48791,4.66011,22345.28023,0
+IKT.US,D,20221031,000000,5.0999,5.0999,4.61991,4.63311,6176.45686,0
+IKT.US,D,20221101,000000,4.8599,4.9769,4.63191,4.8053,3117.89569,0
+IKT.US,D,20221102,000000,4.49991,4.7519,4.49991,4.69671,4312.41958,0
+IKT.US,D,20221103,000000,4.64931,5.0519,4.38051,4.50351,23641.13948,0
+IKT.US,D,20221104,000000,4.70991,4.70991,4.49991,4.61991,3340.40014,0
+IKT.US,D,20221107,000000,3.47933,3.47933,2.69995,2.72995,290786.31561,0
+IKT.US,D,20221108,000000,2.99994,3.04494,2.69995,2.87994,41321.99309,0
+IKT.US,D,20221109,000000,3.05994,3.08694,2.69995,2.75994,11969.57272,0
+IKT.US,D,20221110,000000,2.75994,2.93994,2.64055,2.87994,58749.17496,0
+IKT.US,D,20221111,000000,2.87994,3.11994,2.87994,2.99994,14635.62604,0
+IKT.US,D,20221114,000000,3.17994,3.26933,3.05994,3.25553,74920.49838,0
+IKT.US,D,20221115,000000,3.20454,4.19932,3.20454,3.71993,62090.57512,0
+IKT.US,D,20221116,000000,3.65993,3.71993,3.45054,3.71333,25123.50246,0
+IKT.US,D,20221117,000000,3.69293,4.49991,3.59993,4.16992,39841.29681,0
+IKT.US,D,20221118,000000,4.26771,4.37931,4.08052,4.31931,31890.47113,0
+IKT.US,D,20221121,000000,4.19992,4.19992,3.57113,4.06252,4080.0816,0
+IKT.US,D,20221122,000000,4.06252,4.19992,3.53993,3.95692,3955.57911,0
+IKT.US,D,20221123,000000,3.89992,4.07992,3.89992,4.01992,799.84933,0
+IKT.US,D,20221125,000000,3.89992,4.01992,3.66233,4.01932,3885.0777,0
+IKT.US,D,20221128,000000,4.01992,4.01992,3.57863,3.78892,3659.07318,0
+IKT.US,D,20221129,000000,3.95992,3.95992,3.55493,3.55493,1601.53203,0
+IKT.US,D,20221130,000000,4.01032,4.01032,3.48893,3.63113,1464.02928,0
+IKT.US,D,20221201,000000,3.71993,3.71993,3.51413,3.59993,3699.74066,0
+IKT.US,D,20221202,000000,3.94972,4.00732,3.36593,3.44453,1751.7017,0
+IKT.US,D,20221205,000000,3.17994,3.62393,3.17994,3.35213,8110.82888,0
+IKT.US,D,20221206,000000,3.36053,3.59933,3.23994,3.23994,2720.22107,0
+IKT.US,D,20221207,000000,3.40193,3.47993,3.17994,3.23994,2858.22383,0
+IKT.US,D,20221208,000000,3.17994,3.23994,2.86314,2.99994,24491.15648,0
+IKT.US,D,20221209,000000,2.90994,3.03023,2.82054,2.93994,10985.55304,0
+IKT.US,D,20221212,000000,2.81994,3.47153,2.81994,3.11034,14844.13021,0
+IKT.US,D,20221213,000000,3.05994,3.50993,2.99994,3.02994,23522.97045,0
+IKT.US,D,20221214,000000,3.17994,3.41993,2.93994,3.24114,6529.96393,0
+IKT.US,D,20221215,000000,3.05994,3.23934,3.05994,3.22914,2239.37812,0
+IKT.US,D,20221216,000000,3.05994,3.26993,2.99994,3.26693,7679.32025,0
+IKT.US,D,20221219,000000,3.00114,3.26333,2.99994,3.09054,6204.45742,0
+IKT.US,D,20221220,000000,3.00114,3.21654,2.99994,2.99994,7751.98837,0
+IKT.US,D,20221221,000000,2.99994,3.12054,2.87994,2.87994,6042.45418,0
+IKT.US,D,20221222,000000,2.99994,2.99994,2.81994,2.87994,6103.78874,0
+IKT.US,D,20221223,000000,3.17934,3.23994,2.78934,2.96964,6992.80652,0
+IKT.US,D,20221227,000000,2.95554,3.17994,2.69995,2.75994,34886.86439,0
+IKT.US,D,20221228,000000,2.75994,3.23994,2.71195,2.94055,53885.57769,0
+IKT.US,D,20221229,000000,2.85234,3.26993,2.70475,3.05874,12107.74215,0
+IKT.US,D,20221230,000000,3.17994,3.18834,2.87994,2.99994,21906.10478,0
+IKT.US,D,20230103,000000,2.90994,3.26993,2.90994,3.25313,1532.03064,0
+IKT.US,D,20230104,000000,3.29993,3.47993,3.09054,3.3284,8120.99575,0
+IKT.US,D,20230105,000000,3.25133,3.47993,3.23994,3.30173,2513.71694,0
+IKT.US,D,20230106,000000,3.35033,3.57113,3.29993,3.32333,3134.06268,0
+IKT.US,D,20230109,000000,3.46793,3.59933,3.30053,3.47993,4844.09688,0
+IKT.US,D,20230110,000000,3.30113,3.59993,3.30053,3.58793,2922.39178,0
+IKT.US,D,20230111,000000,3.58793,4.01031,3.58793,3.83992,6378.96091,0
+IKT.US,D,20230112,000000,3.83992,4.01992,3.83992,3.84232,3458.73584,0
+IKT.US,D,20230113,000000,4.01992,4.01992,3.42113,3.59993,12384.08101,0
+IKT.US,D,20230117,000000,3.54113,3.95931,3.54113,3.78052,3838.57677,0
+IKT.US,D,20230118,000000,3.89992,4.07992,3.69412,3.93592,10630.37927,0
+IKT.US,D,20230119,000000,3.49253,4.37931,3.49253,3.91672,6379.29425,0
+IKT.US,D,20230120,000000,4.11232,4.19991,3.85072,4.08052,5342.77352,0
+IKT.US,D,20230123,000000,4.19992,4.72791,3.97072,4.50171,25142.83618,0
+IKT.US,D,20230124,000000,4.72791,5.57989,4.64991,5.45989,54574.75814,0
+IKT.US,D,20230125,000000,5.99748,6.94366,4.68651,5.1599,1445429.40801,0
+IKT.US,D,20230126,000000,4.31511,4.9199,4.14052,4.25991,138656.43974,0
+IKT.US,D,20230127,000000,4.46391,4.46391,3.89992,3.94792,69946.73224,0
+IKT.US,D,20230130,000000,3.90652,4.73991,3.90652,4.20652,49179.3169,0
+IKT.US,D,20230131,000000,4.19332,4.49991,4.14052,4.23532,34389.85445,0
+IKT.US,D,20230201,000000,4.28511,4.67931,4.13992,4.37991,26878.37089,0
+IKT.US,D,20230202,000000,4.35771,4.9331,4.35771,4.73391,45796.08257,0
+IKT.US,D,20230203,000000,4.9199,4.9799,4.49091,4.61331,5063.76794,0
+IKT.US,D,20230206,000000,4.57971,4.9799,4.26471,4.49091,10066.53466,0
+IKT.US,D,20230207,000000,4.48791,4.9799,4.40391,4.55991,30442.60884,0
+IKT.US,D,20230208,000000,4.42191,4.8905,4.13992,4.7993,22125.4425,0
+IKT.US,D,20230209,000000,4.73991,4.7747,4.40811,4.43991,13199.09731,0
+IKT.US,D,20230210,000000,4.49943,4.49991,4.25991,4.37031,5206.93747,0
+IKT.US,D,20230213,000000,4.19992,4.49811,4.13992,4.29891,10404.54142,0
+IKT.US,D,20230214,000000,4.43991,4.43991,4.01992,4.13992,18031.02728,0
+IKT.US,D,20230215,000000,4.13992,4.49991,4.02652,4.46331,11272.39211,0
+IKT.US,D,20230216,000000,4.55991,4.67991,4.20292,4.37991,24268.15202,0
+IKT.US,D,20230217,000000,4.30311,4.55991,4.23052,4.55991,7814.65629,0
+IKT.US,D,20230221,000000,4.55991,4.7681,4.26231,4.53711,21861.43722,0
+IKT.US,D,20230222,000000,4.43991,4.7981,4.27071,4.34391,13343.26686,0
+IKT.US,D,20230223,000000,4.22992,4.46211,4.07992,4.19392,13164.76329,0
+IKT.US,D,20230224,000000,4.19392,4.35591,4.11112,4.28691,4032.24731,0
+IKT.US,D,20230227,000000,4.37931,4.45011,4.07992,4.25871,11899.90466,0
+IKT.US,D,20230228,000000,4.31991,4.43331,4.14052,4.43331,6893.13786,0
+IKT.US,D,20230301,000000,4.65531,4.65531,4.23172,4.43391,5380.44094,0
+IKT.US,D,20230302,000000,4.31991,4.73691,4.20052,4.31991,4071.7481,0
+IKT.US,D,20230303,000000,4.31991,4.37991,4.20772,4.37991,6765.96865,0
+IKT.US,D,20230306,000000,4.28962,4.43931,4.16632,4.27371,8101.32869,0
+IKT.US,D,20230307,000000,4.8899,4.8899,3.96892,4.22692,58366.50064,0
+IKT.US,D,20230308,000000,4.50051,4.7999,3.96832,4.13632,324499.8232,0
+IKT.US,D,20230309,000000,4.07992,4.19872,3.47993,3.78652,100154.66972,0
+IKT.US,D,20230310,000000,4.05532,4.07992,3.11994,3.98212,81938.80541,0
+IKT.US,D,20230313,000000,4.7849,4.7849,4.19992,4.47111,216155.15635,0
+IKT.US,D,20230314,000000,4.7969,5.60689,4.02052,4.07992,213467.93594,0
+IKT.US,D,20230315,000000,3.95992,4.9799,3.95992,4.19992,104694.26051,0
+IKT.US,D,20230316,000000,4.7999,4.9199,4.17052,4.17052,223318.96629,0
+IKT.US,D,20230317,000000,4.32711,4.43692,3.89992,3.89992,99284.15231,0
+IKT.US,D,20230320,000000,3.59993,3.89992,3.59993,3.59993,67476.3495,0
+IKT.US,D,20230321,000000,3.61193,3.86392,3.61193,3.61193,29386.25438,0
+IKT.US,D,20230322,000000,3.89992,3.95092,3.55493,3.95092,33339.50011,0
+IKT.US,D,20230323,000000,3.83212,4.37991,3.74813,4.29291,62038.57408,0
+IKT.US,D,20230324,000000,4.31991,4.36791,4.08052,4.31991,31088.78843,0
+IKT.US,D,20230327,000000,4.7771,4.9193,4.33731,4.57971,266838.83667,0
+IKT.US,D,20230328,000000,4.66791,4.67991,4.08652,4.36971,126735.20132,0
+IKT.US,D,20230329,000000,4.37991,4.55691,4.18192,4.19992,75488.50974,0
+IKT.US,D,20230330,000000,4.34991,4.34991,3.77992,4.07692,84319.51969,0
+IKT.US,D,20230331,000000,4.13152,4.15192,3.81052,3.94552,37464.58261,0
+IKT.US,D,20230403,000000,3.89992,3.95992,3.59993,3.70733,52652.55303,0
+IKT.US,D,20230404,000000,3.59993,3.79792,3.59993,3.71933,52510.38352,0
+IKT.US,D,20230405,000000,3.60773,3.76072,3.60593,3.72113,7215.97765,0
+IKT.US,D,20230406,000000,3.60713,3.65993,3.14814,3.34613,46099.75531,0
+IKT.US,D,20230410,000000,3.31073,3.35933,3.00834,3.21054,32492.48317,0
+IKT.US,D,20230411,000000,3.13794,3.34433,3.05994,3.32153,21886.60439,0
+IKT.US,D,20230412,000000,3.32153,3.47993,3.32153,3.36533,24731.32795,0
+IKT.US,D,20230413,000000,3.27533,3.47993,3.25553,3.47993,6834.97003,0
+IKT.US,D,20230414,000000,3.38993,3.45833,3.35993,3.45833,9468.02269,0
+IKT.US,D,20230417,000000,3.35993,3.53933,3.33713,3.48293,17530.68394,0
+IKT.US,D,20230418,000000,4.07992,4.12732,3.20874,3.47333,220513.91019,0
+IKT.US,D,20230419,000000,3.40673,3.52793,3.35813,3.45593,34161.01654,0
+IKT.US,D,20230420,000000,3.35093,3.82898,3.30593,3.65993,23261.13188,0
+IKT.US,D,20230421,000000,3.71933,3.75532,3.48293,3.71873,8471.66943,0
+IKT.US,D,20230424,000000,3.56873,3.59933,3.41993,3.47993,8148.32963,0
+IKT.US,D,20230425,000000,3.43793,3.71993,3.43793,3.58253,10898.71797,0
+IKT.US,D,20230426,000000,3.36593,3.40193,3.06954,3.29933,29022.91378,0
+IKT.US,D,20230427,000000,3.29993,3.31553,2.93994,3.16794,29191.58382,0
+IKT.US,D,20230428,000000,3.11994,3.44993,3.11994,3.35273,29091.41515,0
+IKT.US,D,20230501,000000,3.25193,3.44933,3.17994,3.30053,9734.36135,0
+IKT.US,D,20230502,000000,3.44513,3.44513,3.21354,3.26453,11392.56118,0
+IKT.US,D,20230503,000000,3.23634,3.37733,3.17994,3.18654,12649.41965,0
+IKT.US,D,20230504,000000,3.20994,3.51533,3.20994,3.39743,11879.40425,0
+IKT.US,D,20230505,000000,3.59693,3.92992,3.25733,3.88432,63083.09497,0
+IKT.US,D,20230508,000000,3.77992,3.84052,3.59993,3.77992,19324.21981,0
+IKT.US,D,20230509,000000,3.66833,3.83992,3.59873,3.67073,7501.48336,0
+IKT.US,D,20230510,000000,3.65993,3.74033,3.59933,3.65813,3211.89757,0
+IKT.US,D,20230511,000000,3.65993,3.71993,3.43973,3.71513,14466.12265,0
+IKT.US,D,20230512,000000,3.56033,3.71993,3.56033,3.67613,6638.13276,0
+IKT.US,D,20230515,000000,3.77632,4.07932,3.60113,3.95992,20241.57149,0
+IKT.US,D,20230516,000000,3.87952,4.01992,3.71183,3.90712,18696.70726,0
+IKT.US,D,20230517,000000,3.83992,4.01992,3.59999,3.95992,4462.25591,0
+IKT.US,D,20230518,000000,3.83992,4.04692,3.72713,3.75832,13138.76277,0
+IKT.US,D,20230519,000000,3.77032,4.00732,3.72953,3.83992,9502.69005,0
+IKT.US,D,20230522,000000,3.95992,3.96892,3.78052,3.95392,3584.07168,0
+IKT.US,D,20230523,000000,3.95992,3.95992,3.77992,3.77992,8455.00243,0
+IKT.US,D,20230524,000000,3.66053,3.89872,3.60593,3.83992,9778.36223,0
+IKT.US,D,20230525,000000,3.89632,3.89632,3.59993,3.64553,8006.99347,0
+IKT.US,D,20230526,000000,3.60053,3.71993,3.60053,3.69593,6244.12488,0
+IKT.US,D,20230530,000000,3.89992,3.89992,3.71993,3.77992,4332.41998,0
+IKT.US,D,20230531,000000,3.72053,4.19992,3.59933,4.12792,20771.08208,0
+IKT.US,D,20230601,000000,4.00432,4.31991,3.99053,4.23412,24477.1562,0
+IKT.US,D,20230602,000000,4.32111,4.35111,4.12372,4.26651,16674.50015,0
+IKT.US,D,20230605,000000,4.19992,4.34991,4.19992,4.32051,4741.92817,0
+IKT.US,D,20230606,000000,4.19992,4.34991,3.57173,4.17892,13380.10093,0
+IKT.US,D,20230607,000000,4.13992,4.27191,4.07992,4.19992,4136.24939,0
+IKT.US,D,20230608,000000,4.02113,4.15852,3.96052,4.15852,4650.92635,0
+IKT.US,D,20230609,000000,4.13992,4.19992,4.05112,4.10632,4069.41472,0
+IKT.US,D,20230612,000000,4.22152,4.25991,3.84052,4.12132,7198.14396,0
+IKT.US,D,20230613,000000,4.05892,4.25211,3.89212,3.94012,5288.4391,0
+IKT.US,D,20230614,000000,3.96052,4.01992,3.75112,3.75112,8405.83478,0
+IKT.US,D,20230615,000000,3.83992,3.89992,3.68993,3.77992,8929.84526,0
+IKT.US,D,20230616,000000,3.71993,3.95992,3.66593,3.66593,16752.0017,0
+IKT.US,D,20230620,000000,3.83992,3.95992,3.65993,3.65993,10851.21702,0
+IKT.US,D,20230621,000000,3.89932,3.89932,3.49553,3.58973,7209.14418,0
+IKT.US,D,20230622,000000,3.71993,3.94072,3.71993,3.93592,9044.68089,0
+IKT.US,D,20230623,000000,3.93592,4.06132,3.77992,4.04092,9205.85078,0
+IKT.US,D,20230626,000000,4.01332,4.12792,3.89992,4.07992,12780.58894,0
+IKT.US,D,20230627,000000,4.07992,4.18132,3.60053,4.18132,7163.14326,0
+IKT.US,D,20230628,000000,3.89992,4.18132,3.70559,3.72053,7854.32375,0
+IKT.US,D,20230629,000000,3.68993,3.89992,3.36293,3.65993,120362.90721,0
+IKT.US,D,20230630,000000,3.36,3.8,3.0801,3.61,118038,0
+IKT.US,D,20230703,000000,3.32,3.69,3.32,3.56,40867,0
+IKT.US,D,20230705,000000,3.3,3.5299,2.82,2.99,102453,0
+IKT.US,D,20230706,000000,3,3.03,2.7,2.79,52883,0
+IKT.US,D,20230707,000000,2.87,3.02,2.8,2.95,49068,0
+IKT.US,D,20230710,000000,2.97,3.04,2.8,2.95,26614,0
+IKT.US,D,20230711,000000,2.8,3.14,2.8,2.94,44431,0
+IKT.US,D,20230712,000000,2.99,3.0499,2.82,2.9252,21417,0
+IKT.US,D,20230713,000000,2.88,2.985,2.88,2.96,11903,0
+IKT.US,D,20230714,000000,2.9,2.94,2.79,2.82,16075,0
+IKT.US,D,20230717,000000,2.8,2.82,2.63,2.68,19148,0
+IKT.US,D,20230718,000000,2.72,2.8001,2.6,2.66,33861,0
+IKT.US,D,20230719,000000,2.67,2.74,2.62,2.68,16806,0
+IKT.US,D,20230720,000000,2.8,3.21,2.62,2.82,148635,0
+IKT.US,D,20230721,000000,2.7601,2.87,2.65,2.73,27224,0
+IKT.US,D,20230724,000000,2.68,2.805,2.49,2.6,42509,0
+IKT.US,D,20230725,000000,2.66,2.66,2.53,2.56,18813,0
+IKT.US,D,20230726,000000,2.67,2.67,2.42,2.53,17462,0
+IKT.US,D,20230727,000000,2.649,2.719,2.4,2.49,15380,0
+IKT.US,D,20230728,000000,2.52,2.6,2.4,2.43,14119,0
+IKT.US,D,20230731,000000,2.49,2.7,2.49,2.52,26739,0
+IKT.US,D,20230801,000000,2.6,2.7,2.48,2.53,51205,0
+IKT.US,D,20230802,000000,2.5254,2.6633,2.5,2.53,9187,0
+IKT.US,D,20230803,000000,2.5596,2.575,2.53,2.53,2704,0
+IKT.US,D,20230804,000000,2.57,2.6364,2.49,2.49,33165,0
+IKT.US,D,20230807,000000,2.5,2.55,2.3,2.39,19899,0
+IKT.US,D,20230808,000000,2.38,2.49,2.3,2.4,12102,0
+IKT.US,D,20230809,000000,2.4,2.4399,2.4,2.43,2657,0
+IKT.US,D,20230810,000000,2.455,2.56,2.455,2.5,6131,0
+IKT.US,D,20230811,000000,2.51,2.609,2.41,2.46,6068,0
+IKT.US,D,20230814,000000,2.48,2.5399,2.4101,2.49,2266,0
+IKT.US,D,20230815,000000,2.45,2.53,2.34,2.34,22602,0
+IKT.US,D,20230816,000000,2.45,2.45,2.21,2.251,13245,0
+IKT.US,D,20230817,000000,2.28,2.6114,2.11,2.31,105699,0
+IKT.US,D,20230818,000000,2.3099,2.545,2.07,2.17,102677,0
+IKT.US,D,20230821,000000,2.28,2.3799,2.18,2.275,27757,0
+IKT.US,D,20230822,000000,2.2258,2.4199,2.025,2.04,76714,0
+IKT.US,D,20230823,000000,2.07,2.2145,2.02,2.2142,49640,0
+IKT.US,D,20230824,000000,2.21,2.22,2,2.12,83394,0
+IKT.US,D,20230825,000000,2.105,2.15,2,2.11,46548,0
+IKT.US,D,20230828,000000,2.07,2.165,2,2.03,26247,0
+IKT.US,D,20230829,000000,2.0007,2.16,1.97,1.99,16727,0
+IKT.US,D,20230830,000000,2.01,2.075,2,2.075,4792,0
+IKT.US,D,20230831,000000,2.0699,2.07,2.01,2.01,9096,0
+IKT.US,D,20230901,000000,2.1,2.1099,1.96,1.97,12982,0
+IKT.US,D,20230905,000000,1.98,2.3,1.98,2.29,34083,0
+IKT.US,D,20230906,000000,2.33,2.59,2.23,2.34,24591,0
+IKT.US,D,20230907,000000,2.27,2.271,2.05,2.05,53482,0
+IKT.US,D,20230908,000000,2.08,2.1705,2.02,2.02,6447,0
+IKT.US,D,20230911,000000,2.3,2.34,2,2.1,90083,0
+IKT.US,D,20230912,000000,2.06,2.14,1.91,1.96,46350,0
+IKT.US,D,20230913,000000,1.9499,1.9499,1.77,1.78,31157,0
+IKT.US,D,20230914,000000,1.78,1.81,1.68,1.68,31882,0
+IKT.US,D,20230915,000000,1.79,1.79,1.5,1.64,55436,0
+IKT.US,D,20230918,000000,1.61,1.61,1.5,1.52,20287,0
+IKT.US,D,20230919,000000,1.5,1.5198,0.950501,1.01,648150,0
+IKT.US,D,20230920,000000,1.07,1.3383,1.01,1.19,267104,0
+IKT.US,D,20230921,000000,1.15,1.34,1.1301,1.25,64452,0
+IKT.US,D,20230922,000000,1.25,1.36,1.24,1.25,38381,0
+IKT.US,D,20230925,000000,1.26,1.34,1.26,1.27,15417,0
+IKT.US,D,20230926,000000,1.26,1.49,1.26,1.38,51975,0
+IKT.US,D,20230927,000000,1.4,1.41,1.3454,1.39,19040,0
+IKT.US,D,20230928,000000,1.37,1.5,1.37,1.44,23261,0
+IKT.US,D,20230929,000000,1.45,1.485,1.36,1.39,34349,0
+IKT.US,D,20231002,000000,1.37,1.39,1.36,1.38,4827,0
+IKT.US,D,20231003,000000,1.365,1.47,1.2901,1.4,65554,0
+IKT.US,D,20231004,000000,1.47,1.53,0.838,1.03,10193979,0
+IKT.US,D,20231005,000000,0.9803,0.9833,0.8863,0.9,505946,0
+IKT.US,D,20231006,000000,0.87,0.92,0.8091,0.8826,528364,0
+IKT.US,D,20231009,000000,0.9008,0.9008,0.81,0.81,201364,0
+IKT.US,D,20231010,000000,0.8217,0.867,0.79,0.858,110110,0
+IKT.US,D,20231011,000000,0.8323,0.92,0.821601,0.86,154320,0
+IKT.US,D,20231012,000000,0.8576,0.9218,0.831884,0.9218,102065,0
+IKT.US,D,20231013,000000,0.8999,0.9649,0.8529,0.9412,122973,0
+IKT.US,D,20231016,000000,0.9998,1.06,0.8597,0.9969,211571,0
+IKT.US,D,20231017,000000,1.05,1.08,0.9522,1.03,101608,0
+IKT.US,D,20231018,000000,1.03,1.0331,0.9601,1.03,29769,0
+IKT.US,D,20231019,000000,0.9886,1.02,0.9152,0.93,99145,0
+IKT.US,D,20231020,000000,0.9211,0.9211,0.8892,0.9199,19161,0
+IKT.US,D,20231023,000000,0.94,0.9924,0.854,0.854,32636,0
+IKT.US,D,20231024,000000,0.8538,0.9195,0.8497,0.86,58530,0
+IKT.US,D,20231025,000000,0.902,0.93,0.8177,0.8212,56533,0
+IKT.US,D,20231026,000000,0.8622,0.899499,0.82,0.84,24898,0
+IKT.US,D,20231027,000000,0.8344,0.8706,0.811,0.83235,13191,0
+IKT.US,D,20231030,000000,0.84011,0.899,0.82,0.8697,46214,0
+IKT.US,D,20231031,000000,0.8697,0.8857,0.8306,0.8857,14483,0
+IKT.US,D,20231101,000000,0.8799,0.947,0.83,0.85,59097,0
+IKT.US,D,20231102,000000,0.94,1.1,0.832001,1.08,189492,0
+IKT.US,D,20231103,000000,1.06,1.12,1.002,1.03,101027,0
+IKT.US,D,20231106,000000,1.07,1.07,1,1.03,12683,0
+IKT.US,D,20231107,000000,1.06,1.12,0.9738,1.08,35820,0
+IKT.US,D,20231108,000000,1.1,1.1,1.06,1.07,4754,0
+IKT.US,D,20231109,000000,1.11,1.12,1,1,49403,0
+IKT.US,D,20231110,000000,1.06,1.06,0.975,1,10772,0
+IKT.US,D,20231113,000000,1,1.01,0.83,0.9374,32255,0
+IKT.US,D,20231114,000000,1,1,0.92,0.98,32081,0
+IKT.US,D,20231115,000000,0.8926,0.98,0.85,0.94,41367,0
+IKT.US,D,20231116,000000,0.95,0.95,0.8835,0.95,26376,0
+IKT.US,D,20231117,000000,0.9204,0.95,0.85,0.88,114247,0
+IKT.US,D,20231120,000000,0.86,0.93975,0.85,0.8605,58315,0
+IKT.US,D,20231121,000000,0.92,0.9749,0.7981,0.94,103773,0
+IKT.US,D,20231122,000000,0.915,0.97,0.89,0.92,8376,0
+IKT.US,D,20231124,000000,0.906,0.91,0.87,0.87,1602,0
+IKT.US,D,20231127,000000,0.912,0.95,0.88,0.89,254906,0
+IKT.US,D,20231128,000000,0.87,0.939899,0.87,0.9,13040,0
+IKT.US,D,20231129,000000,0.9049,0.938,0.853,0.9168,37404,0
+IKT.US,D,20231130,000000,0.915,0.938,0.85,0.9375,17289,0
+IKT.US,D,20231201,000000,0.9,0.95,0.87,0.9242,30138,0
+IKT.US,D,20231204,000000,0.8844,1.0199,0.85,0.965,1567417,0
+IKT.US,D,20231205,000000,0.9245,1.24,0.91,1.035,419753,0
+IKT.US,D,20231206,000000,1.1,1.24,1.03,1.19,180357,0
+IKT.US,D,20231207,000000,1.23,1.24,1.13,1.16,64854,0
+IKT.US,D,20231208,000000,1.2,1.24,1.15,1.24,72009,0
+IKT.US,D,20231211,000000,1.28,1.45,1.2003,1.24,152041,0
+IKT.US,D,20231212,000000,1.31,1.31,1.1801,1.2,47785,0
+IKT.US,D,20231213,000000,1.31,1.31,1.15,1.26,55600,0
+IKT.US,D,20231214,000000,1.22,1.37,1.1917,1.31,77798,0
+IKT.US,D,20231215,000000,1.35,1.36,1.17,1.28,82030,0
+IKT.US,D,20231218,000000,1.25,1.37,1.25,1.36,70008,0
+IKT.US,D,20231219,000000,1.42,1.43,1.3,1.38,71400,0
+IKT.US,D,20231220,000000,1.39,1.39,1.22,1.27,105739,0
+IKT.US,D,20231221,000000,1.28,1.3,1.21,1.26,26159,0
+IKT.US,D,20231222,000000,1.3,1.37,1.2083,1.34,80691,0
+IKT.US,D,20231226,000000,1.25,1.36,1.2,1.23,73645,0
+IKT.US,D,20231227,000000,1.19,1.2264,1.14,1.16,46346,0
+IKT.US,D,20231228,000000,1.2,1.2796,1.1606,1.22,40986,0
+IKT.US,D,20231229,000000,1.22,1.27,1.22,1.27,309750,0
+IKT.US,D,20240102,000000,1.33,1.45,1.298,1.3318,158796,0
+IKT.US,D,20240103,000000,1.38,1.4036,1.2601,1.32,51335,0
+IKT.US,D,20240104,000000,1.37,1.37,1.32,1.34,16284,0
+IKT.US,D,20240105,000000,1.35,1.36,1.33,1.34,15407,0
+IKT.US,D,20240108,000000,1.36,1.42,1.34,1.3996,15816,0
+IKT.US,D,20240109,000000,1.39,1.39,1.32,1.39,28360,0
+IKT.US,D,20240110,000000,1.33,1.44,1.33,1.4,51153,0
+IKT.US,D,20240111,000000,1.4,1.4899,1.31,1.38,65819,0
+IKT.US,D,20240112,000000,1.4,1.63,1.3833,1.59,127143,0
+IKT.US,D,20240116,000000,1.62,1.77,1.5814,1.76,158140,0
+IKT.US,D,20240117,000000,1.69,1.69,1.6,1.65,63568,0
+IKT.US,D,20240118,000000,1.63,1.76,1.6115,1.74,76635,0
+IKT.US,D,20240119,000000,1.725,1.7285,1.62,1.7195,64845,0
+IKT.US,D,20240122,000000,1.72,1.77,1.65,1.74,80502,0
+IKT.US,D,20240123,000000,1.78,2.1827,1.72,2.15,242866,0
+IKT.US,D,20240124,000000,2.26,3.06,2.2402,2.96,565984,0
+IKT.US,D,20240125,000000,3.31,3.82,2.2651,2.46,1068425,0
+IKT.US,D,20240126,000000,2.75,3.48,2.67,2.96,755178,0
+IKT.US,D,20240129,000000,2.99,3.32,2.99,3.21,287823,0
+IKT.US,D,20240130,000000,3.06,3.2391,2.91,3.15,183784,0
+IKT.US,D,20240131,000000,3.16,3.2873,2.95,3.0155,132712,0
+IKT.US,D,20240201,000000,3.04,3.07,2.6,2.71,139475,0
+IKT.US,D,20240202,000000,2.61,2.7,2.27,2.55,191337,0
+IKT.US,D,20240205,000000,2.52,2.6199,2.4301,2.55,40259,0
+IKT.US,D,20240206,000000,2.7,3.35,2.7,2.98,410511,0
+IKT.US,D,20240207,000000,2.71,2.855,2.55,2.72,1083049,0
+IKT.US,D,20240208,000000,2.79,2.9799,2.75,2.75,395323,0
+IKT.US,D,20240209,000000,2.79,2.81,2.6,2.68,174815,0
+IKT.US,D,20240212,000000,2.69,2.758,2.5358,2.56,105652,0
+IKT.US,D,20240213,000000,2.55,2.6,2.42,2.47,176649,0
+IKT.US,D,20240214,000000,2.58,2.6,2.4,2.54,160912,0
+IKT.US,D,20240215,000000,2.45,2.6,2.37,2.37,157134,0
+IKT.US,D,20240216,000000,2.45,2.45,2.12,2.36,136047,0
+IKT.US,D,20240220,000000,2.36,2.41,2.18,2.28,54280,0
+IKT.US,D,20240221,000000,2.22,2.375,2.12,2.22,52492,0
+IKT.US,D,20240222,000000,2.4,2.4,2.02,2.18,138447,0
+IKT.US,D,20240223,000000,2.18,2.23,2.035,2.14,58596,0
+IKT.US,D,20240226,000000,2.16,2.22,2.0303,2.22,72836,0
+IKT.US,D,20240227,000000,2.18,2.35,2.141,2.26,52476,0
+IKT.US,D,20240228,000000,2.29,2.3062,2.11,2.22,68781,0
+IKT.US,D,20240229,000000,2.32,2.3499,2.14,2.16,63133,0
+IKT.US,D,20240301,000000,2.18,2.2199,2.07,2.15,79396,0
+IKT.US,D,20240304,000000,2.17,2.25,2.09,2.25,50021,0
+IKT.US,D,20240305,000000,2.27,2.44,2.19,2.38,73944,0
+IKT.US,D,20240306,000000,2.39,2.41,2.23,2.41,55499,0
+IKT.US,D,20240307,000000,2.42,2.49,2.29,2.42,44503,0
+IKT.US,D,20240308,000000,2.49,2.49,2.3801,2.47,34179,0
+IKT.US,D,20240311,000000,2.46,2.46,2.29,2.43,37267,0
+IKT.US,D,20240312,000000,2.37,2.42,2.11,2.27,47513,0
+IKT.US,D,20240313,000000,2.21,2.35,2.21,2.23,29336,0
+IKT.US,D,20240314,000000,2.17,2.3,2.11,2.13,47891,0
+IKT.US,D,20240315,000000,2.12,2.2091,2.05,2.11,37000,0
+IKT.US,D,20240318,000000,2.17,2.17,1.96,2.01,91863,0
+IKT.US,D,20240319,000000,1.99,2.02,1.8,1.93,80390,0
+IKT.US,D,20240320,000000,1.97,2.1,1.9129,2.05,72388,0
+IKT.US,D,20240321,000000,2.2,2.3,1.92,2.21,54066,0
+IKT.US,D,20240322,000000,2.2,2.25,2.1403,2.23,18974,0
+IKT.US,D,20240325,000000,2.33,2.3499,2.2,2.21,30276,0
+IKT.US,D,20240326,000000,2.21,2.39,2.21,2.29,41020,0
+IKT.US,D,20240327,000000,2.26,2.3185,2.25,2.3,15216,0
+IKT.US,D,20240328,000000,2.18,2.4448,2.08,2.16,97891,0
+IKT.US,D,20240401,000000,2.2,2.28,2.01,2.16,67763,0
+IKT.US,D,20240402,000000,2.15,2.2899,2.12,2.15,46473,0
+IKT.US,D,20240403,000000,2.13,2.28,2.09,2.15,26545,0
+IKT.US,D,20240404,000000,2.2,2.2699,2.15,2.2,52105,0
+IKT.US,D,20240405,000000,2.18,2.27,2.1503,2.2,42011,0
+IKT.US,D,20240408,000000,2.17,2.29,2.15,2.21,34846,0
+IKT.US,D,20240409,000000,2.18,2.2,2.05,2.13,24120,0
+IKT.US,D,20240410,000000,2.09,2.2,2.09,2.15,28755,0
+IKT.US,D,20240411,000000,2.15,2.25,2.15,2.25,24626,0
+IKT.US,D,20240412,000000,2.18,2.23,2.15,2.19,31387,0
+IKT.US,D,20240415,000000,2.19,2.25,2.1448,2.195,27860,0
+IKT.US,D,20240416,000000,2.298,2.3,2.126,2.126,13062,0
+IKT.US,D,20240417,000000,2.2,2.2,2.11,2.13,37008,0
+IKT.US,D,20240418,000000,2.102,2.15,2.0435,2.1,27638,0
+IKT.US,D,20240419,000000,2.12,2.13,2.02,2.0728,52727,0
+IKT.US,D,20240422,000000,1.96,1.96,1.29,1.37,369205,0
+IKT.US,D,20240423,000000,1.44,1.61,1.42,1.58,79090,0
+IKT.US,D,20240424,000000,1.63,1.87,1.5432,1.87,62249,0
+IKT.US,D,20240425,000000,1.82,1.9,1.7119,1.9,21668,0
+IKT.US,D,20240426,000000,1.67,1.82,1.67,1.71,98983,0
+IKT.US,D,20240429,000000,1.65,1.78,1.59,1.59,40442,0
+IKT.US,D,20240430,000000,1.54,1.595,1.43,1.47,57434,0
+IKT.US,D,20240501,000000,1.43,1.45,1.35,1.35,94376,0
+IKT.US,D,20240502,000000,1.39,1.4,1.29,1.34,69386,0
+IKT.US,D,20240503,000000,1.38,1.51,1.3304,1.39,46966,0
+IKT.US,D,20240506,000000,1.4,1.45,1.29,1.29,71764,0
+IKT.US,D,20240507,000000,1.29,1.3,1.2,1.26,30515,0
+IKT.US,D,20240508,000000,1.31,1.55,1.31,1.4,34847,0
+IKT.US,D,20240509,000000,1.39,1.39,1.35,1.36,34662,0
+IKT.US,D,20240510,000000,1.4,1.44,1.3,1.31,55332,0
+IKT.US,D,20240513,000000,1.31,1.4,1.3014,1.36,9941,0
+IKT.US,D,20240514,000000,1.38,1.6,1.36,1.54,48115,0
+IKT.US,D,20240515,000000,1.58,2.22,1.55,1.99,567062,0
+IKT.US,D,20240516,000000,1.83,1.97,1.69,1.76,103129,0
+IKT.US,D,20240517,000000,1.76,1.8844,1.715,1.73,46753,0
+IKT.US,D,20240520,000000,1.75,1.9,1.63,1.86,121107,0
+IKT.US,D,20240521,000000,1.92,1.92,1.765,1.89,36882,0
+IKT.US,D,20240522,000000,1.86,1.91,1.73,1.89,29703,0
+IKT.US,D,20240523,000000,1.89,1.89,1.7703,1.83,28337,0
+IKT.US,D,20240524,000000,1.9,1.9,1.75,1.81,33059,0
+IKT.US,D,20240528,000000,1.84,1.84,1.65,1.76,20639,0
+IKT.US,D,20240529,000000,1.8,1.82,1.8,1.81,19775,0
+IKT.US,D,20240530,000000,1.84,1.84,1.8,1.81,14250,0
+IKT.US,D,20240531,000000,1.82,1.89,1.815,1.84,33341,0
+IKT.US,D,20240603,000000,1.8799,1.92,1.78,1.86,10632,0
+IKT.US,D,20240604,000000,1.87,1.9197,1.64,1.8152,28958,0
+IKT.US,D,20240605,000000,1.82,1.82,1.73,1.73,35127,0
+IKT.US,D,20240606,000000,1.78,1.8299,1.5,1.66,26126,0
+IKT.US,D,20240607,000000,1.635,1.695,1.61,1.69,13641,0
+IKT.US,D,20240610,000000,1.61,1.691,1.53,1.63,14828,0
+IKT.US,D,20240611,000000,1.56,1.6651,1.53,1.595,12464,0
+IKT.US,D,20240612,000000,1.64,1.7103,1.54,1.58,23856,0
+IKT.US,D,20240613,000000,1.57,1.57,1.52,1.53,8052,0
+IKT.US,D,20240614,000000,1.5,1.515,1.392,1.41,19430,0
+IKT.US,D,20240617,000000,1.42,1.59,1.42,1.59,24467,0
+IKT.US,D,20240618,000000,1.6366,1.64,1.47,1.49,12774,0
+IKT.US,D,20240620,000000,1.49,1.49,1.4095,1.43,17613,0
+IKT.US,D,20240621,000000,1.41,1.5,1.35,1.4,30123,0
+IKT.US,D,20240624,000000,1.43,1.44,1.31,1.33,22716,0
+IKT.US,D,20240625,000000,1.38,1.4,1.31,1.3855,9010,0
+IKT.US,D,20240626,000000,1.39,1.43,1.26,1.41,24467,0
+IKT.US,D,20240627,000000,1.4,1.52,1.36,1.37,15672,0
+IKT.US,D,20240628,000000,1.385,1.45,1.17,1.21,62341,0
+IKT.US,D,20240701,000000,1.24,1.27,1.13,1.24,44339,0
+IKT.US,D,20240702,000000,1.3099,1.3099,1.2,1.21,14775,0
+IKT.US,D,20240703,000000,1.15,1.255,1.145,1.1505,68062,0
+IKT.US,D,20240705,000000,1.2,1.4,1.14,1.16,40441,0
+IKT.US,D,20240708,000000,1.2,1.39,1.2,1.35,41126,0
+IKT.US,D,20240709,000000,1.42,1.42,1.25,1.336,16390,0
+IKT.US,D,20240710,000000,1.31,1.37,1.26,1.31,34212,0
+IKT.US,D,20240711,000000,1.28,1.5299,1.23,1.36,25659,0
+IKT.US,D,20240712,000000,1.42,1.55,1.39,1.455,22205,0
+IKT.US,D,20240715,000000,1.45,1.53,1.4104,1.49,13527,0
+IKT.US,D,20240716,000000,1.55,1.6001,1.36,1.54,29722,0
+IKT.US,D,20240717,000000,1.49,1.52,1.4201,1.49,37491,0
+IKT.US,D,20240718,000000,1.49,1.675,1.46,1.46,48373,0
+IKT.US,D,20240719,000000,1.55,1.58,1.39,1.5,41202,0
+IKT.US,D,20240722,000000,1.47,1.51,1.36,1.48,8130,0
+IKT.US,D,20240723,000000,1.5091,1.61,1.44,1.56,39200,0
+IKT.US,D,20240724,000000,1.55,1.71,1.51,1.64,49077,0
+IKT.US,D,20240725,000000,1.52,1.73,1.51,1.6,7520,0
+IKT.US,D,20240726,000000,1.73,1.73,1.54,1.595,10251,0
+IKT.US,D,20240729,000000,1.58,1.62,1.49,1.55,27550,0
+IKT.US,D,20240730,000000,1.48,1.54,1.4,1.44,45231,0
+IKT.US,D,20240731,000000,1.5147,1.56,1.38,1.41,22368,0
+IKT.US,D,20240801,000000,1.41,1.52,1.369,1.37,12661,0
+IKT.US,D,20240802,000000,1.535,1.535,1.29,1.33,18601,0
+IKT.US,D,20240805,000000,1.25,1.5108,1.16,1.28,22245,0
+IKT.US,D,20240806,000000,1.34,1.46,1.29,1.31,17905,0
+IKT.US,D,20240807,000000,1.3174,1.4743,1.25,1.27,7546,0
+IKT.US,D,20240808,000000,1.295,1.42,1.2588,1.29,21814,0
+IKT.US,D,20240809,000000,1.29,1.44,1.27,1.28,7562,0
+IKT.US,D,20240812,000000,1.34,1.4199,1.28,1.32,11304,0
+IKT.US,D,20240813,000000,1.4082,1.41,1.3008,1.38,16683,0
+IKT.US,D,20240814,000000,1.38,1.39,1.28,1.3,15814,0
+IKT.US,D,20240815,000000,1.33,1.3899,1.2,1.23,7808,0
+IKT.US,D,20240816,000000,1.28,1.335,1.2,1.27,7622,0
+IKT.US,D,20240819,000000,1.29,1.38,1.19,1.28,18035,0
+IKT.US,D,20240820,000000,1.29,1.59,1.29,1.41,114892,0
+IKT.US,D,20240821,000000,1.45,1.45,1.39,1.45,8271,0
+IKT.US,D,20240822,000000,1.45,1.48,1.309,1.37,21746,0
+IKT.US,D,20240823,000000,1.34,1.46,1.3335,1.43,11321,0
+IKT.US,D,20240826,000000,1.53,1.56,1.34,1.45,92651,0
+IKT.US,D,20240827,000000,1.4,1.45,1.35,1.4,8660,0
+IKT.US,D,20240828,000000,1.422,1.422,1.31,1.384,26684,0
+IKT.US,D,20240829,000000,1.34,1.4199,1.34,1.3865,10604,0
+IKT.US,D,20240830,000000,1.33,1.4,1.33,1.4,3098,0
+IKT.US,D,20240903,000000,1.3701,1.41,1.29,1.34,6799,0
+IKT.US,D,20240904,000000,1.38,1.43,1.27,1.35,4599,0
+IKT.US,D,20240905,000000,1.34,1.4,1.34,1.36,1238,0
+IKT.US,D,20240906,000000,1.28,1.38,1.28,1.34,8030,0
+IKT.US,D,20240909,000000,1.33,1.39,1.28,1.39,5683,0
+IKT.US,D,20240910,000000,1.33,1.51,1.31,1.34,55091,0
+IKT.US,D,20240911,000000,1.31,1.4273,1.26,1.32,35276,0
+IKT.US,D,20240912,000000,1.34,1.4,1.17,1.2,33868,0
+IKT.US,D,20240913,000000,1.28,1.2897,1.18,1.18,17512,0
+IKT.US,D,20240916,000000,1.19,1.305,1.15,1.16,35159,0
+IKT.US,D,20240917,000000,1.16,1.2999,1.15,1.16,15458,0
+IKT.US,D,20240918,000000,1.19,1.24,1.16,1.17,8588,0
+IKT.US,D,20240919,000000,1.22,1.24,1.15,1.1603,21801,0
+IKT.US,D,20240920,000000,1.17,1.22,1.17,1.2,41405,0
+IKT.US,D,20240923,000000,1.24,1.24,1.17,1.17,14400,0
+IKT.US,D,20240924,000000,1.17,1.17,1.15,1.15,12468,0
+IKT.US,D,20240925,000000,1.19,1.2199,1.12,1.13,29822,0
+IKT.US,D,20240926,000000,1.13,1.17,1.13,1.15,17146,0
+IKT.US,D,20240927,000000,1.133,1.195,1.133,1.17,9155,0
+IKT.US,D,20240930,000000,1.2,1.3,1.1898,1.3,14973,0
+IKT.US,D,20241001,000000,1.29,1.31,1.22,1.22,10901,0
+IKT.US,D,20241002,000000,1.19,1.3,1.19,1.2,9245,0
+IKT.US,D,20241003,000000,1.25,1.285,1.22,1.27,4431,0
+IKT.US,D,20241004,000000,1.305,1.31,1.26,1.26,6940,0
+IKT.US,D,20241007,000000,1.23,1.31,1.2,1.25,12961,0
+IKT.US,D,20241008,000000,1.17,1.3,1.15,1.19,24258,0
+IKT.US,D,20241009,000000,1.52,1.88,1.15,1.26,19445022,0
+IKT.US,D,20241010,000000,1.31,1.34,1.146,1.3,835017,0
+IKT.US,D,20241011,000000,1.27,1.5,1.27,1.47,679929,0
+IKT.US,D,20241014,000000,1.4,1.65,1.4,1.59,341888,0
+IKT.US,D,20241015,000000,1.57,1.73,1.5227,1.71,260943,0
+IKT.US,D,20241016,000000,1.68,2.04,1.65,1.94,444303,0
+IKT.US,D,20241017,000000,1.89,2.51,1.89,2.35,646266,0
+IKT.US,D,20241018,000000,2.32,2.33,2,2.13,273129,0
+IKT.US,D,20241021,000000,2.21,2.43,2.2,2.22,197563,0
+IKT.US,D,20241022,000000,2.05,2.13,1.9,2.11,185369,0
+IKT.US,D,20241023,000000,2.15,2.5402,2.15,2.43,510241,0
+IKT.US,D,20241024,000000,2.59,2.62,2.4,2.52,670166,0
+IKT.US,D,20241025,000000,2.49,2.61,2.37,2.42,288984,0
+IKT.US,D,20241028,000000,2.44,2.79,2.43,2.74,541195,0
+IKT.US,D,20241029,000000,2.75,2.785,2.56,2.64,196594,0
+IKT.US,D,20241030,000000,2.65,2.78,2.5677,2.77,192935,0
+IKT.US,D,20241031,000000,2.8,2.8,2.37,2.53,349339,0
+IKT.US,D,20241101,000000,2.54,2.73,2.54,2.64,85176,0
+IKT.US,D,20241104,000000,2.62,2.75,2.44,2.61,166365,0
+IKT.US,D,20241105,000000,2.62,2.72,2.61,2.65,100306,0
+IKT.US,D,20241106,000000,2.65,2.75,2.62,2.69,127690,0
+IKT.US,D,20241107,000000,2.69,2.79,2.56,2.78,256182,0
+IKT.US,D,20241108,000000,2.86,3.69,2.85,2.88,1568317,0
+IKT.US,D,20241111,000000,2.99,3.2,2.6,2.87,660401,0
+IKT.US,D,20241112,000000,2.85,2.89,2.57,2.89,211407,0
+IKT.US,D,20241113,000000,2.87,2.87,2.29,2.42,378131,0
+IKT.US,D,20241114,000000,2.46,2.5,2.26,2.36,111077,0
+IKT.US,D,20241115,000000,2.35,2.35,1.94,2.05,400086,0
+IKT.US,D,20241118,000000,2.07,2.08,1.95,1.97,126315,0
+IKT.US,D,20241119,000000,1.96,2.05,1.92,2,170595,0
+IKT.US,D,20241120,000000,2.01,2.0999,1.88,1.98,119617,0
+IKT.US,D,20241121,000000,1.98,2.025,1.75,2.01,257164,0
+IKT.US,D,20241122,000000,2.02,2.3871,1.96,2.31,199363,0
+IKT.US,D,20241125,000000,2.32,2.5,2.25,2.34,205376,0
+IKT.US,D,20241126,000000,2.38,2.48,2.2596,2.36,111878,0
+IKT.US,D,20241127,000000,2.4,2.8647,2.39,2.73,293859,0
+IKT.US,D,20241129,000000,2.76,2.98,2.76,2.92,179157,0
+IKT.US,D,20241202,000000,2.99,3.17,2.7,2.76,270934,0
+IKT.US,D,20241203,000000,2.7,2.895,2.66,2.8,179125,0
+IKT.US,D,20241204,000000,2.77,2.85,2.63,2.74,140618,0
+IKT.US,D,20241205,000000,2.71,2.81,2.57,2.73,141942,0
+IKT.US,D,20241206,000000,2.6772,3.33,2.6772,3.28,408733,0
+IKT.US,D,20241209,000000,3.54,3.61,3.02,3.21,523569,0
+IKT.US,D,20241210,000000,3.2148,3.6,3.17,3.2,288407,0
+IKT.US,D,20241211,000000,3.15,3.55,3.1496,3.2,412340,0
+IKT.US,D,20241212,000000,3.21,3.5,3.12,3.24,246358,0
+IKT.US,D,20241213,000000,3.18,3.5,3.1675,3.44,349818,0
+IKT.US,D,20241216,000000,3.55,3.94,3.55,3.57,1016808,0
+IKT.US,D,20241217,000000,3.58,4.14,3.55,3.97,931036,0
+IKT.US,D,20241218,000000,4.04,4.2,3.65,3.65,892725,0
+IKT.US,D,20241219,000000,3.64,3.88,3.11,3.16,837158,0
+IKT.US,D,20241220,000000,3.13,3.5,3.07,3.2,1800283,0
+IKT.US,D,20241223,000000,3.23,3.23,2.9,2.96,176073,0
+IKT.US,D,20241224,000000,2.92,3.05,2.92,2.96,66079,0
+IKT.US,D,20241226,000000,2.95,3.1,2.9024,3.06,101967,0
+IKT.US,D,20241227,000000,3.04,3.12,2.9072,3.05,59475,0
+IKT.US,D,20241230,000000,3.05,3.24,2.96,3.24,132322,0
+IKT.US,D,20241231,000000,3.36,3.49,3.0403,3.25,200894,0
+IKT.US,D,20250102,000000,3.49,3.49,3.14,3.29,82807,0
+IKT.US,D,20250103,000000,3.36,3.36,3.105,3.32,188735,0
+IKT.US,D,20250106,000000,3.25,3.47,3.15,3.16,301905,0
+IKT.US,D,20250107,000000,3.11,3.34,3.11,3.21,190718,0
+IKT.US,D,20250108,000000,3.25,3.345,3.06,3.1,102078,0
+IKT.US,D,20250110,000000,3,3.1,2.8604,2.95,178433,0
+IKT.US,D,20250113,000000,2.85,3.03,2.66,2.66,147978,0
+IKT.US,D,20250114,000000,2.75,2.9806,2.585,2.66,86646,0
+IKT.US,D,20250115,000000,2.7,2.835,2.68,2.73,83398,0
+IKT.US,D,20250116,000000,2.76,2.9,2.55,2.76,92417,0
+IKT.US,D,20250117,000000,2.77,2.8491,2.6744,2.72,39867,0
+IKT.US,D,20250121,000000,2.76,2.89,2.62,2.81,126380,0
+IKT.US,D,20250122,000000,2.8,2.84,2.7065,2.8,80658,0
+IKT.US,D,20250123,000000,2.79,2.96,2.725,2.83,119298,0
+IKT.US,D,20250124,000000,2.86,2.895,2.74,2.81,80767,0
+IKT.US,D,20250127,000000,2.82,2.85,2.66,2.74,84282,0
+IKT.US,D,20250128,000000,2.69,2.78,2.66,2.76,81947,0
+IKT.US,D,20250129,000000,2.75,2.845,2.71,2.8,430040,0
+IKT.US,D,20250130,000000,2.17,2.59,1.91,1.92,982581,0
+IKT.US,D,20250131,000000,1.9,2.29,1.9,2.27,442326,0
+IKT.US,D,20250203,000000,2.2,2.37,2.03,2.16,227847,0
+IKT.US,D,20250204,000000,2.16,2.28,2.07,2.27,159356,0
+IKT.US,D,20250205,000000,2.22,2.34,2.19,2.33,156996,0
+IKT.US,D,20250206,000000,2.35,2.53,2.29,2.43,239542,0
+IKT.US,D,20250207,000000,2.42,2.53,2.306,2.35,154857,0
+IKT.US,D,20250210,000000,2.25,2.51,2.25,2.44,256730,0
+IKT.US,D,20250211,000000,2.4,2.45,2.335,2.34,156200,0
+IKT.US,D,20250212,000000,2.25,2.39,2.25,2.26,139303,0
+IKT.US,D,20250213,000000,2.29,2.325,2.2,2.23,91162,0
+IKT.US,D,20250214,000000,2.21,2.38,2.21,2.35,122528,0
+IKT.US,D,20250218,000000,2.28,2.64,2.28,2.6,228028,0
+IKT.US,D,20250219,000000,2.61,3.1,2.52,3.08,262734,0
+IKT.US,D,20250220,000000,3.08,3.32,2.99,3.26,283467,0
+IKT.US,D,20250221,000000,3.32,3.32,2.93,2.97,266761,0
+IKT.US,D,20250224,000000,2.82,2.89,2.38,2.485,247727,0
+IKT.US,D,20250225,000000,2.45,2.5,2.175,2.24,194183,0
+IKT.US,D,20250226,000000,2.23,2.46,2.23,2.38,120350,0
+IKT.US,D,20250227,000000,2.41,2.43,2.31,2.34,92049,0
+IKT.US,D,20250228,000000,2.32,2.54,2.23,2.3,326393,0
+IKT.US,D,20250303,000000,2.3,2.5312,2.27,2.27,117765,0
+IKT.US,D,20250304,000000,2.23,2.23,2.07,2.2,179751,0
+IKT.US,D,20250305,000000,2.21,2.5,2.17,2.23,117720,0
+IKT.US,D,20250306,000000,2.19,2.285,2.09,2.11,102113,0
+IKT.US,D,20250307,000000,2.11,2.15,1.93,1.96,185014,0
+IKT.US,D,20250310,000000,1.93,2.2161,1.91,1.99,155074,0
+IKT.US,D,20250311,000000,1.94,2.21,1.94,2.2,91072,0
+IKT.US,D,20250312,000000,2.19,2.255,2.12,2.23,72456,0
+IKT.US,D,20250313,000000,2.26,2.26,2.08,2.2,109884,0
+IKT.US,D,20250314,000000,2.21,2.26,2.13,2.25,71825,0
+IKT.US,D,20250317,000000,2.25,2.4,2.24,2.36,175997,0
+IKT.US,D,20250318,000000,2.41,2.425,2.2661,2.37,155512,0
+IKT.US,D,20250319,000000,2.37,2.56,2.3417,2.47,171743,0
+IKT.US,D,20250320,000000,2.45,2.58,2.35,2.42,109201,0
+IKT.US,D,20250321,000000,2.42,2.46,2.36,2.37,112818,0
+IKT.US,D,20250324,000000,2.37,2.44,2.33,2.37,74955,0
+IKT.US,D,20250325,000000,2.35,2.4,2.29,2.37,136911,0
+IKT.US,D,20250326,000000,2.44,2.46,2.29,2.39,156265,0
+IKT.US,D,20250327,000000,2.42,2.42,2.33,2.37,134147,0
+IKT.US,D,20250328,000000,2.37,2.39,2.2,2.29,104788,0
+IKT.US,D,20250331,000000,2.24,2.33,2.14,2.19,162184,0
+IKT.US,D,20250401,000000,2.23,2.23,2.03,2.09,236268,0
+IKT.US,D,20250402,000000,2.11,2.265,2,2.18,140910,0
+IKT.US,D,20250403,000000,2.12,2.12,1.92,1.975,104880,0
+IKT.US,D,20250404,000000,1.92,1.93,1.765,1.84,139629,0
+IKT.US,D,20250407,000000,1.78,1.805,1.54,1.68,352589,0
+IKT.US,D,20250408,000000,1.67,1.79,1.61,1.66,84277,0
+IKT.US,D,20250409,000000,1.69,1.95,1.58,1.89,212581,0
+IKT.US,D,20250410,000000,1.87,1.98,1.73,1.86,92905,0
+IKT.US,D,20250411,000000,1.87,2.08,1.865,2.07,106031,0
+IKT.US,D,20250414,000000,2.22,2.22,1.97,2,190256,0
+IKT.US,D,20250415,000000,2,2.1,1.885,1.9,111300,0
+IKT.US,D,20250416,000000,1.88,1.98,1.85,1.98,123459,0
+IKT.US,D,20250417,000000,1.96,1.98,1.84,1.9,162829,0
+IKT.US,D,20250421,000000,1.85,1.9,1.79,1.89,62382,0
+IKT.US,D,20250422,000000,1.93,1.965,1.785,1.96,131002,0
+IKT.US,D,20250423,000000,2.02,2.175,2.01,2.16,112002,0
+IKT.US,D,20250424,000000,2.15,2.26,2.11,2.26,103590,0
+IKT.US,D,20250425,000000,2.22,2.23,2.095,2.11,93404,0
+IKT.US,D,20250428,000000,2.15,2.2,2.09,2.2,136608,0
+IKT.US,D,20250429,000000,2.18,2.26,2.13,2.25,131460,0
+IKT.US,D,20250430,000000,2.17,2.295,2.155,2.26,131592,0
+IKT.US,D,20250501,000000,2.26,2.31,2.21,2.24,49845,0
+IKT.US,D,20250502,000000,2.25,2.365,2.2,2.25,116487,0
+IKT.US,D,20250505,000000,2.18,2.3,2.08,2.09,65195,0
+IKT.US,D,20250506,000000,2.05,2.09,1.94,1.94,131358,0
+IKT.US,D,20250507,000000,1.94,1.94,1.78,1.85,140942,0
+IKT.US,D,20250508,000000,1.85,2.13,1.82,2.1,135135,0
+IKT.US,D,20250509,000000,2.09,2.09,1.935,2,109431,0
+IKT.US,D,20250512,000000,2.03,2.22,2.03,2.19,161439,0
+IKT.US,D,20250513,000000,2.2,2.26,2.0057,2.23,154756,0
+IKT.US,D,20250514,000000,2.27,2.27,2.12,2.12,91490,0
+IKT.US,D,20250515,000000,2.07,2.105,1.95,2.03,90010,0
+IKT.US,D,20250516,000000,1.98,2.07,1.9595,2.01,118059,0
+IKT.US,D,20250519,000000,1.95,1.98,1.8,1.87,120330,0
+IKT.US,D,20250520,000000,1.84,1.99,1.81,1.99,98406,0
+IKT.US,D,20250521,000000,1.94,2.12,1.9,1.97,90400,0
+IKT.US,D,20250522,000000,1.95,2.02,1.83,1.84,132122,0
+IKT.US,D,20250523,000000,1.82,1.93,1.75,1.77,148858,0
+IKT.US,D,20250527,000000,1.77,1.9383,1.7,1.77,238203,0
+IKT.US,D,20250528,000000,1.76,2.115,1.76,2.04,168057,0
+IKT.US,D,20250529,000000,2.06,2.1306,2.04,2.08,93815,0
+IKT.US,D,20250530,000000,2.04,2.16,1.95,2.01,67720,0
+IKT.US,D,20250602,000000,2.04,2.08,2,2.05,57410,0
+IKT.US,D,20250603,000000,2.06,2.13,2.02,2.03,95042,0
+IKT.US,D,20250604,000000,2.03,2.05,1.98,1.98,93068,0
+IKT.US,D,20250605,000000,1.98,2.025,1.93,1.96,111263,0
+IKT.US,D,20250606,000000,1.98,2.005,1.91,1.96,185188,0
+IKT.US,D,20250609,000000,2,2,1.915,1.95,96548,0
+IKT.US,D,20250610,000000,2.0175,2.07,1.976,2.005,133043,0
+IKT.US,D,20250611,000000,2.05,2.05,1.94,1.96,95621,0
+IKT.US,D,20250612,000000,1.96,2.03,1.9,1.91,58680,0
+IKT.US,D,20250613,000000,1.9,1.98,1.85,1.86,92001,0
+IKT.US,D,20250616,000000,1.87,1.97,1.85,1.94,152496,0
+IKT.US,D,20250617,000000,1.94,1.95,1.74,1.74,227186,0
+IKT.US,D,20250618,000000,1.74,1.775,1.695,1.7,188985,0
+IKT.US,D,20250620,000000,1.71,1.855,1.66,1.66,278054,0
+IKT.US,D,20250623,000000,1.66,1.69,1.56,1.66,331975,0
+IKT.US,D,20250624,000000,1.75,1.78,1.65,1.66,169775,0
+IKT.US,D,20250625,000000,1.68,1.71,1.6239,1.67,199306,0
+IKT.US,D,20250626,000000,1.66,1.69,1.645,1.65,177400,0
+IKT.US,D,20250627,000000,1.65,1.67,1.56,1.62,7072276,0
+IKT.US,D,20250630,000000,1.63,2.0353,1.58,1.95,446342,0
+IKT.US,D,20250701,000000,1.95,1.97,1.82,1.95,197366,0
+IKT.US,D,20250702,000000,1.94,1.9676,1.83,1.85,137920,0
+IKT.US,D,20250703,000000,1.87,1.9,1.8,1.89,81965,0
+IKT.US,D,20250707,000000,1.9,1.965,1.85,1.93,162297,0
+IKT.US,D,20250708,000000,1.93,2.0394,1.91,2.01,156955,0
+IKT.US,D,20250709,000000,2,2.09,1.975,2.02,220942,0
+IKT.US,D,20250710,000000,2.02,2.0657,1.99,2,75867,0
+IKT.US,D,20250711,000000,1.97,1.97,1.81,1.85,151265,0
+IKT.US,D,20250714,000000,1.82,1.95,1.82,1.94,103913,0
+IKT.US,D,20250715,000000,1.94,1.97,1.7918,1.8,103796,0
+IKT.US,D,20250716,000000,1.8,1.88,1.76,1.86,94067,0
+IKT.US,D,20250717,000000,1.85,1.94,1.83,1.9,232497,0
+IKT.US,D,20250718,000000,1.92,1.92,1.83,1.84,94030,0
+IKT.US,D,20250721,000000,1.87,1.9328,1.83,1.88,159286,0
+IKT.US,D,20250722,000000,1.87,1.94,1.87,1.93,86821,0
+IKT.US,D,20250723,000000,1.97,2.05,1.94,1.98,150698,0
+IKT.US,D,20250724,000000,1.98,1.99,1.8,1.85,138020,0
+IKT.US,D,20250725,000000,1.86,1.89,1.75,1.77,79166,0
+IKT.US,D,20250728,000000,1.77,1.815,1.7,1.77,102930,0
+IKT.US,D,20250729,000000,1.8,1.8332,1.7,1.7,57953,0
+IKT.US,D,20250730,000000,1.72,1.82,1.64,1.65,143326,0
+IKT.US,D,20250731,000000,1.63,1.66,1.5647,1.58,159341,0
+IKT.US,D,20250801,000000,1.56,1.56,1.46,1.52,83516,0
+IKT.US,D,20250804,000000,1.55,1.61,1.4803,1.6,63275,0
+IKT.US,D,20250805,000000,1.61,1.83,1.57,1.8,145478,0
+IKT.US,D,20250806,000000,1.78,1.78,1.6901,1.73,82089,0
+IKT.US,D,20250807,000000,1.74,1.74,1.54,1.55,136153,0
+IKT.US,D,20250808,000000,1.55,1.56,1.415,1.43,142885,0
+IKT.US,D,20250811,000000,1.46,1.52,1.44,1.51,48252,0
+IKT.US,D,20250812,000000,1.53,1.7982,1.53,1.75,167813,0
+IKT.US,D,20250813,000000,1.77,1.88,1.695,1.71,131235,0
+IKT.US,D,20250814,000000,1.7,1.795,1.61,1.71,81201,0
+IKT.US,D,20250815,000000,1.75,1.85,1.625,1.75,143575,0
+IKT.US,D,20250818,000000,1.74,1.8567,1.72,1.72,57147,0
+IKT.US,D,20250819,000000,1.68,1.85,1.65,1.7,89865,0
+IKT.US,D,20250820,000000,1.7,1.7199,1.56,1.68,93825,0
+IKT.US,D,20250821,000000,1.66,1.7,1.6101,1.68,34016,0
+IKT.US,D,20250822,000000,1.7,1.9,1.69,1.89,218894,0
+IKT.US,D,20250825,000000,1.86,1.8979,1.75,1.76,114774,0
+IKT.US,D,20250826,000000,1.8,1.86,1.78,1.84,69277,0
+IKT.US,D,20250827,000000,1.84,1.84,1.77,1.79,67399,0
+IKT.US,D,20250828,000000,1.82,1.865,1.795,1.84,63490,0
+IKT.US,D,20250829,000000,1.85,1.85,1.78,1.8,71026,0
+IKT.US,D,20250902,000000,1.77,1.84,1.76,1.76,88230,0
+IKT.US,D,20250903,000000,1.75,1.8,1.71,1.73,113579,0
+IKT.US,D,20250904,000000,1.73,1.73,1.655,1.71,75322,0
+IKT.US,D,20250905,000000,1.7,1.7,1.66,1.67,209450,0
+IKT.US,D,20250908,000000,1.68,1.73,1.65,1.66,48552,0
+IKT.US,D,20250909,000000,1.66,1.68,1.6049,1.67,33254,0
+IKT.US,D,20250910,000000,1.64,1.6425,1.525,1.54,107764,0
+IKT.US,D,20250911,000000,1.56,1.73,1.5,1.68,98291,0
+IKT.US,D,20250912,000000,1.68,1.68,1.55,1.56,78651,0
+IKT.US,D,20250915,000000,1.54,1.6,1.4962,1.6,157294,0
+IKT.US,D,20250916,000000,1.58,1.6,1.55,1.56,57447,0
+IKT.US,D,20250917,000000,1.57,1.63,1.555,1.56,107207,0
+IKT.US,D,20250918,000000,1.57,1.605,1.52,1.54,249759,0
+IKT.US,D,20250919,000000,1.56,1.78,1.47,1.64,825760,0
+IKT.US,D,20250922,000000,1.61,1.7,1.56,1.68,104248,0
+IKT.US,D,20250923,000000,1.69,1.72,1.6,1.62,96469,0
+IKT.US,D,20250924,000000,1.62,1.75,1.605,1.72,230668,0
+IKT.US,D,20250925,000000,1.7,1.72,1.53,1.55,79831,0
+IKT.US,D,20250926,000000,1.54,1.595,1.4979,1.55,88634,0
+IKT.US,D,20250929,000000,1.54,1.56,1.495,1.53,65193,0
+IKT.US,D,20250930,000000,1.51,1.625,1.5,1.62,122750,0
+IKT.US,D,20251001,000000,1.61,1.66,1.5703,1.61,41581,0
+IKT.US,D,20251002,000000,1.61,1.67,1.585,1.64,68184,0
+IKT.US,D,20251003,000000,1.65,1.7,1.57,1.66,75327,0
+IKT.US,D,20251006,000000,1.62,1.67,1.585,1.62,91994,0
+IKT.US,D,20251007,000000,1.6,1.65,1.57,1.62,51702,0
+IKT.US,D,20251008,000000,1.65,1.75,1.6,1.66,180889,0
+IKT.US,D,20251009,000000,1.65,1.68,1.6,1.66,102208,0
+IKT.US,D,20251010,000000,1.66,1.68,1.585,1.61,93502,0
+IKT.US,D,20251013,000000,1.65,1.67,1.5801,1.63,61257,0
+IKT.US,D,20251014,000000,1.58,1.625,1.53,1.62,73108,0
+IKT.US,D,20251015,000000,1.6,1.67,1.55,1.6,136674,0
+IKT.US,D,20251016,000000,1.66,1.6635,1.47,1.51,236082,0
+IKT.US,D,20251017,000000,1.5,1.65,1.47,1.57,217278,0
+IKT.US,D,20251020,000000,1.62,1.65,1.56,1.62,92503,0
+IKT.US,D,20251021,000000,1.62,1.62,1.55,1.58,49876,0
+IKT.US,D,20251022,000000,1.58,1.605,1.49,1.54,106525,0
+IKT.US,D,20251023,000000,1.54,1.555,1.5,1.53,20281,0
+IKT.US,D,20251024,000000,1.55,1.56,1.49,1.54,75105,0
+IKT.US,D,20251027,000000,1.56,1.595,1.5044,1.56,42568,0
+IKT.US,D,20251028,000000,1.55,1.57,1.46,1.47,91742,0
+IKT.US,D,20251029,000000,1.47,1.52,1.43,1.43,119228,0
+IKT.US,D,20251030,000000,1.45,1.49,1.44,1.46,62588,0
+IKT.US,D,20251031,000000,1.46,1.49,1.43,1.47,46880,0
+IKT.US,D,20251103,000000,1.46,1.76,1.33,1.6,320922,0
+IKT.US,D,20251104,000000,1.62,1.7,1.5406,1.59,200972,0
+IKT.US,D,20251105,000000,1.6,1.72,1.5803,1.7,210883,0
+IKT.US,D,20251106,000000,1.69,1.69,1.49,1.49,117517,0
+IKT.US,D,20251107,000000,1.47,1.5145,1.39,1.5,76879,0
+IKT.US,D,20251110,000000,1.51,1.6745,1.51,1.59,146898,0
+IKT.US,D,20251111,000000,1.59,1.66,1.59,1.64,34992,0
+IKT.US,D,20251112,000000,1.64,1.67,1.55,1.62,114950,0
+IKT.US,D,20251113,000000,1.59,1.62,1.57,1.6,39024,0
+IKT.US,D,20251114,000000,1.57,1.63,1.52,1.53,76766,0
+IKT.US,D,20251117,000000,1.51,1.62,1.51,1.52,71559,0
+IKT.US,D,20251118,000000,1.51,1.619,1.5,1.6,26251,0
+IKT.US,D,20251119,000000,1.58,1.649,1.53,1.56,41535,0
+IKT.US,D,20251120,000000,1.6,1.63,1.51,1.53,230161,0
+IKT.US,D,20251121,000000,1.57,1.66,1.475,1.49,3182018,0
+IKT.US,D,20251124,000000,1.49,1.61,1.48,1.55,733563,0
+IKT.US,D,20251125,000000,1.59,1.6084,1.48,1.57,353547,0
+IKT.US,D,20251126,000000,1.55,1.6,1.52,1.54,286401,0
+IKT.US,D,20251128,000000,1.56,1.605,1.52,1.52,253995,0
+IKT.US,D,20251201,000000,1.51,1.55,1.495,1.5,292187,0
+IKT.US,D,20251202,000000,1.52,1.55,1.41,1.41,376132,0
+IKT.US,D,20251203,000000,1.42,1.48,1.4,1.44,160424,0
+IKT.US,D,20251204,000000,1.45,1.56,1.45,1.51,667103,0
+IKT.US,D,20251205,000000,1.54,1.57,1.485,1.5,101320,0
+IKT.US,D,20251208,000000,1.51,1.554,1.43,1.44,253799,0
+IKT.US,D,20251209,000000,1.44,1.5472,1.44,1.46,242842,0
+IKT.US,D,20251210,000000,1.45,1.51,1.44,1.48,224063,0
+IKT.US,D,20251211,000000,1.52,1.5689,1.48,1.525,490322,0
+IKT.US,D,20251212,000000,1.55,1.56,1.5,1.54,642185,0
+IKT.US,D,20251215,000000,1.56,1.65,1.525,1.62,932673,0
+IKT.US,D,20251216,000000,1.61,1.6699,1.515,1.6,932644,0
+IKT.US,D,20251217,000000,1.59,1.64,1.55,1.59,609250,0
+IKT.US,D,20251218,000000,1.62,1.725,1.56,1.67,436941,0
+IKT.US,D,20251219,000000,1.67,1.75,1.6,1.72,742129,0
+IKT.US,D,20251222,000000,1.71,1.7945,1.625,1.66,1288010,0
+IKT.US,D,20251223,000000,1.65,1.67,1.56,1.59,462795,0
+IKT.US,D,20251224,000000,1.59,1.685,1.58,1.65,714975,0
+IKT.US,D,20251226,000000,1.79,2.0491,1.705,2,2082562,0
+IKT.US,D,20251229,000000,1.99,2.1499,1.885,1.96,777547,0
+IKT.US,D,20251230,000000,1.94,2.0398,1.91,1.97,361724,0
+IKT.US,D,20251231,000000,1.98,2.06,1.94,2.05,506400,0
+IKT.US,D,20260102,000000,2.07,2.0892,1.94,1.95,298402,0
+IKT.US,D,20260105,000000,1.97,2.1591,1.96,2.01,842451,0
+IKT.US,D,20260106,000000,2.01,2.095,1.94,2,867416,0
+IKT.US,D,20260107,000000,2,2.015,1.8,1.89,570501,0
+IKT.US,D,20260108,000000,1.9,1.9,1.66,1.67,667130,0
+IKT.US,D,20260109,000000,1.67,1.76,1.65,1.715,629731,0
+IKT.US,D,20260112,000000,1.71,1.71,1.63,1.71,672309,0
+IKT.US,D,20260113,000000,1.68,1.7267,1.64,1.68,220431,0
+IKT.US,D,20260114,000000,1.68,1.72,1.67,1.7,186335,0
+IKT.US,D,20260115,000000,1.7,1.7,1.64,1.65,303717,0
+IKT.US,D,20260116,000000,1.66,1.72,1.63,1.67,319026,0
+IKT.US,D,20260120,000000,1.65,1.68,1.6101,1.65,311473,0
+IKT.US,D,20260121,000000,1.82,1.85,1.7,1.75,885855,0
+IKT.US,D,20260122,000000,1.79,1.875,1.75,1.8,459118,0
+IKT.US,D,20260123,000000,1.81,1.85,1.725,1.74,346795,0
+IKT.US,D,20260126,000000,1.73,1.76,1.64,1.65,525256,0
+IKT.US,D,20260127,000000,1.65,1.7136,1.63,1.69,707848,0
+IKT.US,D,20260128,000000,1.72,1.72,1.59,1.59,581500,0
+IKT.US,D,20260129,000000,1.59,1.6,1.55,1.57,327543,0
+IKT.US,D,20260130,000000,1.55,1.6,1.5,1.5,661545,0
+IKT.US,D,20260202,000000,1.49,1.605,1.49,1.57,553293,0
+IKT.US,D,20260203,000000,1.58,1.6,1.54,1.58,596076,0
+IKT.US,D,20260204,000000,1.6,1.61,1.53,1.56,2543102,0
+IKT.US,D,20260205,000000,1.54,1.595,1.53,1.58,865154,0
+IKT.US,D,20260206,000000,1.59,1.735,1.59,1.7,1511714,0
+IKT.US,D,20260209,000000,1.72,1.72,1.62,1.65,494072,0
+IKT.US,D,20260210,000000,1.65,1.6585,1.6,1.6,684531,0
+IKT.US,D,20260211,000000,1.62,1.72,1.57,1.71,619993,0
+IKT.US,D,20260212,000000,1.69,1.7,1.61,1.64,429811,0
+IKT.US,D,20260213,000000,1.64,1.725,1.64,1.67,225762,0
+IKT.US,D,20260217,000000,1.67,1.72,1.65,1.69,542504,0
+IKT.US,D,20260218,000000,1.745,1.83,1.745,1.795,1003701,0
diff --git a/daily/us/nasdaq stocks/2/imvt.us.txt b/daily/us/nasdaq stocks/2/imvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..296ac384f7b2864a1809cee79aaea9bb226aa4ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imvt.us.txt	
@@ -0,0 +1,1634 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMVT.US,D,20190626,000000,9.8,9.8,9.8,9.8,500,0
+IMVT.US,D,20190703,000000,9.79,9.79,9.79,9.79,200,0
+IMVT.US,D,20190705,000000,9.78,9.78,9.78,9.78,800,0
+IMVT.US,D,20190708,000000,9.78,9.78,9.78,9.78,500,0
+IMVT.US,D,20190712,000000,9.59,9.74,9.57,9.6,10000,0
+IMVT.US,D,20190718,000000,9.9,9.9,9.78,9.78,2300,0
+IMVT.US,D,20190719,000000,9.77,9.77,9.77,9.77,200,0
+IMVT.US,D,20190722,000000,9.8,9.81,9.8,9.81,1500,0
+IMVT.US,D,20190726,000000,9.81,9.81,9.8,9.8,2800,0
+IMVT.US,D,20190731,000000,9.82,9.82,9.79,9.79,200,0
+IMVT.US,D,20190802,000000,10.1,10.25,9.8,9.8,736,0
+IMVT.US,D,20190809,000000,9.84,9.84,9.84,9.84,110,0
+IMVT.US,D,20190827,000000,9.84,9.87,9.84,9.87,23500,0
+IMVT.US,D,20190828,000000,9.87,9.88,9.87,9.88,7900,0
+IMVT.US,D,20190829,000000,9.9,9.9,9.9,9.9,15200,0
+IMVT.US,D,20190830,000000,9.9,9.9,9.9,9.9,10000,0
+IMVT.US,D,20190909,000000,9.75,9.91,9.75,9.91,1690,0
+IMVT.US,D,20190910,000000,9.9,9.9,9.9,9.9,400,0
+IMVT.US,D,20190911,000000,9.9,9.9,9.9,9.9,300,0
+IMVT.US,D,20190912,000000,9.9,9.9,9.9,9.9,38780,0
+IMVT.US,D,20190913,000000,9.9152,9.92,9.9152,9.92,690,0
+IMVT.US,D,20190916,000000,9.75,9.75,9.75,9.75,586,0
+IMVT.US,D,20190917,000000,9.9,9.9,9.9,9.9,498,0
+IMVT.US,D,20190918,000000,9.94,9.95,9.94,9.95,278000,0
+IMVT.US,D,20190919,000000,9.98,9.98,9.9664,9.9664,996,0
+IMVT.US,D,20190920,000000,9.98,9.98,9.98,9.98,1060,0
+IMVT.US,D,20190923,000000,10,10,9.99,10,2036,0
+IMVT.US,D,20190924,000000,9.95,9.97,9.95,9.95,1702,0
+IMVT.US,D,20190925,000000,9.95,9.96,9.95,9.96,10122,0
+IMVT.US,D,20190926,000000,10.04,10.04,10.02,10.02,1000,0
+IMVT.US,D,20190927,000000,10.04,10.05,9.95,10.02,9350,0
+IMVT.US,D,20191002,000000,10.28,10.32,10.15,10.15,426868,0
+IMVT.US,D,20191003,000000,10.19,10.2,10.13,10.15,505400,0
+IMVT.US,D,20191004,000000,10.16,10.2,10.16,10.2,121109,0
+IMVT.US,D,20191007,000000,10.2,10.2,10.15,10.2,41101,0
+IMVT.US,D,20191008,000000,10.22,10.2354,10.17,10.2,12902,0
+IMVT.US,D,20191009,000000,10.21,10.21,10.2,10.21,18536,0
+IMVT.US,D,20191010,000000,10.23,10.24,10.2,10.2222,325271,0
+IMVT.US,D,20191011,000000,10.22,10.26,10.2,10.22,22350,0
+IMVT.US,D,20191014,000000,10.22,10.22,10.15,10.19,11400,0
+IMVT.US,D,20191016,000000,10.19,10.19,10.16,10.18,5700,0
+IMVT.US,D,20191017,000000,10.18,10.18,10.16,10.16,54800,0
+IMVT.US,D,20191018,000000,10.16,10.16,10.16,10.16,1200,0
+IMVT.US,D,20191021,000000,10.16,10.16,10.14,10.14,109256,0
+IMVT.US,D,20191022,000000,10.15,10.15,10.15,10.15,435,0
+IMVT.US,D,20191023,000000,10.15,10.15,10.14,10.14,27700,0
+IMVT.US,D,20191024,000000,10.15,10.15,10.14,10.14,82944,0
+IMVT.US,D,20191025,000000,10.15,10.15,10.145,10.15,5296,0
+IMVT.US,D,20191028,000000,10.14,10.15,10.1,10.1,11254,0
+IMVT.US,D,20191029,000000,10.12,10.12,10.12,10.12,10000,0
+IMVT.US,D,20191030,000000,10.13,10.13,10.13,10.13,4110,0
+IMVT.US,D,20191031,000000,10.13,10.18,10.13,10.16,592725,0
+IMVT.US,D,20191101,000000,10.18,10.18,10.14,10.16,6200,0
+IMVT.US,D,20191104,000000,10.1698,10.17,10.16,10.17,20306,0
+IMVT.US,D,20191105,000000,10.18,10.18,10.165,10.165,3490,0
+IMVT.US,D,20191106,000000,10.1705,10.18,10.16,10.1735,2600,0
+IMVT.US,D,20191107,000000,10.18,10.18,10.17,10.17,30290,0
+IMVT.US,D,20191108,000000,10.16,10.17,10.16,10.17,32337,0
+IMVT.US,D,20191111,000000,10.18,10.18,10.17,10.18,23200,0
+IMVT.US,D,20191112,000000,10.1925,10.1925,10.17,10.17,216309,0
+IMVT.US,D,20191113,000000,10.1747,10.1747,10.17,10.17,129667,0
+IMVT.US,D,20191114,000000,10.15,10.19,10.15,10.18,174582,0
+IMVT.US,D,20191115,000000,10.19,10.4,10.19,10.2,901722,0
+IMVT.US,D,20191118,000000,10.25,10.25,10.1727,10.18,40100,0
+IMVT.US,D,20191119,000000,10.2,10.25,10.19,10.2,347689,0
+IMVT.US,D,20191120,000000,10.26,10.5,10.24,10.35,828758,0
+IMVT.US,D,20191121,000000,10.35,10.6,10.2,10.6,319315,0
+IMVT.US,D,20191122,000000,10.6,10.6,10.4187,10.55,65023,0
+IMVT.US,D,20191125,000000,10.38,10.5,10.276,10.5,276222,0
+IMVT.US,D,20191126,000000,10.5,10.5,10.46,10.48,58826,0
+IMVT.US,D,20191127,000000,10.98,10.98,10.465,10.47,16603,0
+IMVT.US,D,20191129,000000,10.48,10.48,10.45,10.45,146153,0
+IMVT.US,D,20191202,000000,10.4,10.4002,10.18,10.3498,215634,0
+IMVT.US,D,20191203,000000,10.35,10.35,10.045,10.14,159826,0
+IMVT.US,D,20191204,000000,10.5,10.5,10.09,10.16,1088146,0
+IMVT.US,D,20191205,000000,10.49,10.49,10.105,10.13,314737,0
+IMVT.US,D,20191206,000000,10.21,10.31,10.1,10.14,961715,0
+IMVT.US,D,20191209,000000,10.24,10.44,10.18,10.2,192004,0
+IMVT.US,D,20191210,000000,10.2,11,10.2,10.525,862999,0
+IMVT.US,D,20191211,000000,10.75,11.29,10.6478,11.03,162834,0
+IMVT.US,D,20191212,000000,11.15,11.49,11.01,11.12,24760,0
+IMVT.US,D,20191213,000000,11.19,11.98,11.19,11.58,237229,0
+IMVT.US,D,20191216,000000,11.49,13.9,11.49,13.55,258622,0
+IMVT.US,D,20191217,000000,13.45,14.73,13.0572,14.67,101707,0
+IMVT.US,D,20191218,000000,14.51,14.67,13.24,13.88,49616,0
+IMVT.US,D,20191219,000000,14.25,16.5,13.7,15.98,208971,0
+IMVT.US,D,20191220,000000,15.53,16.13,14.43,15.965,119006,0
+IMVT.US,D,20191223,000000,15.86,16.2,15.0404,15.79,62728,0
+IMVT.US,D,20191224,000000,15.25,16.64,15,15.85,149867,0
+IMVT.US,D,20191226,000000,15.7501,16.4,15.7501,16.4,46522,0
+IMVT.US,D,20191227,000000,16.45,16.5,14.6054,16.24,10830,0
+IMVT.US,D,20191230,000000,16.32,16.4,15.605,15.81,34555,0
+IMVT.US,D,20191231,000000,15.33,15.98,14.8539,15.87,50543,0
+IMVT.US,D,20200102,000000,15.85,16,15.12,15.6,26727,0
+IMVT.US,D,20200103,000000,15.63,17.41,15.31,15.62,72411,0
+IMVT.US,D,20200106,000000,15.41,15.75,15.41,15.57,79992,0
+IMVT.US,D,20200107,000000,15.19,15.6,15.19,15.56,116987,0
+IMVT.US,D,20200108,000000,16.1,16.1,15.24,15.27,97443,0
+IMVT.US,D,20200109,000000,15.88,16.73,15.28,16.32,234130,0
+IMVT.US,D,20200110,000000,17.49,18.355,16.85,16.94,133888,0
+IMVT.US,D,20200113,000000,16.95,17.13,16.75,17,169456,0
+IMVT.US,D,20200114,000000,17.1,17.21,16.46,17.1,86816,0
+IMVT.US,D,20200115,000000,17.25,17.25,16.12,16.89,260067,0
+IMVT.US,D,20200116,000000,16.99,18.69,16.8,17.13,50573,0
+IMVT.US,D,20200117,000000,16.87,17.51,16.87,17,52168,0
+IMVT.US,D,20200121,000000,16.8,17,15.35,16.07,100710,0
+IMVT.US,D,20200122,000000,16,16.23,15.87,15.96,76466,0
+IMVT.US,D,20200123,000000,15.92,16.64,15.76,15.96,68943,0
+IMVT.US,D,20200124,000000,15.96,16.11,15.765,16.07,62785,0
+IMVT.US,D,20200127,000000,15.9,15.9,15.525,15.7,58955,0
+IMVT.US,D,20200128,000000,15.36,16.125,15.36,15.82,56808,0
+IMVT.US,D,20200129,000000,15.72,16.075,15.72,15.96,102394,0
+IMVT.US,D,20200130,000000,15.65,16.26,15.23,15.6,110683,0
+IMVT.US,D,20200131,000000,15.61,16.2,15.42,15.79,123006,0
+IMVT.US,D,20200203,000000,15.74,16.4,15.0239,15.97,68001,0
+IMVT.US,D,20200204,000000,16.34,16.34,15.67,16.2,128294,0
+IMVT.US,D,20200205,000000,16.76,16.76,15.51,15.75,110718,0
+IMVT.US,D,20200206,000000,15.99,16.52,15.81,16.04,94386,0
+IMVT.US,D,20200207,000000,16.01,16.4,15.65,16.07,124717,0
+IMVT.US,D,20200210,000000,16.1,16.11,15.59,15.75,107309,0
+IMVT.US,D,20200211,000000,15.87,16.29,15.6,15.7,344303,0
+IMVT.US,D,20200212,000000,15.7,15.96,15.56,15.65,191565,0
+IMVT.US,D,20200213,000000,15.695,15.95,14.45,14.51,99773,0
+IMVT.US,D,20200214,000000,14.62,15.7,14.62,15.44,40735,0
+IMVT.US,D,20200218,000000,15.4,16.53,15.4,16.33,162803,0
+IMVT.US,D,20200219,000000,16.27,16.73,16.09,16.43,70299,0
+IMVT.US,D,20200220,000000,16.25,16.3,15.66,15.8,104124,0
+IMVT.US,D,20200221,000000,15.84,15.93,15.3,15.35,71903,0
+IMVT.US,D,20200224,000000,16.065,16.4937,14.78,14.83,67793,0
+IMVT.US,D,20200225,000000,14.89,15.345,14.27,14.79,136804,0
+IMVT.US,D,20200226,000000,14.77,15.86,14.65,14.83,112797,0
+IMVT.US,D,20200227,000000,14.4342,15.93,14.4342,15.24,78261,0
+IMVT.US,D,20200228,000000,14.98,16.23,14.45,15.73,113157,0
+IMVT.US,D,20200302,000000,15.9,16.3,15.35,16.17,80571,0
+IMVT.US,D,20200303,000000,16.25,16.75,15.61,16.36,73026,0
+IMVT.US,D,20200304,000000,16.55,17.8,16.1416,17.04,82321,0
+IMVT.US,D,20200305,000000,16.43,17.03,16.43,16.96,142331,0
+IMVT.US,D,20200306,000000,17,17.1,15.78,16.16,209181,0
+IMVT.US,D,20200309,000000,15.13,17,14.3,16.04,55718,0
+IMVT.US,D,20200310,000000,17.33,17.33,14.97,15.06,169631,0
+IMVT.US,D,20200311,000000,14.98,15.265,13.97,14.14,171608,0
+IMVT.US,D,20200312,000000,13.4,13.4,12.26,13.4,129301,0
+IMVT.US,D,20200313,000000,13.91,14.7,12.25,14.7,142981,0
+IMVT.US,D,20200316,000000,12.51,12.64,10.86,11.04,215351,0
+IMVT.US,D,20200317,000000,11.49,11.5,10.385,10.69,147010,0
+IMVT.US,D,20200318,000000,9.05,11,8.34,8.36,315875,0
+IMVT.US,D,20200319,000000,8.44,9.2,8.36,9.19,253953,0
+IMVT.US,D,20200320,000000,9.29,9.99,9.045,9.28,103353,0
+IMVT.US,D,20200323,000000,9.3,11.75,9.3,11.01,120778,0
+IMVT.US,D,20200324,000000,11.62,11.99,11.46,11.46,141892,0
+IMVT.US,D,20200325,000000,12,12.57,11.57,11.86,111987,0
+IMVT.US,D,20200326,000000,11.49,13.75,11.49,12.87,163215,0
+IMVT.US,D,20200327,000000,12.63,13.74,12.04,13.44,115149,0
+IMVT.US,D,20200330,000000,15,16.97,13.08,16.55,712008,0
+IMVT.US,D,20200331,000000,15.89,16.555,15,15.565,179546,0
+IMVT.US,D,20200401,000000,15.33,15.33,13.3,14.39,218783,0
+IMVT.US,D,20200402,000000,14.03,15.98,14.03,15.21,191245,0
+IMVT.US,D,20200403,000000,15.25,15.63,13.86,14.2,137660,0
+IMVT.US,D,20200406,000000,14.51,15.34,13.87,13.87,90787,0
+IMVT.US,D,20200407,000000,13.935,14.94,13.65,14.52,131460,0
+IMVT.US,D,20200408,000000,14.5,15.74,14.5,14.84,83479,0
+IMVT.US,D,20200409,000000,14.82,16.62,14.7,15.54,131491,0
+IMVT.US,D,20200413,000000,15.11,15.93,14.3255,15.55,171897,0
+IMVT.US,D,20200414,000000,15.25,17.21,15.25,17.15,1501823,0
+IMVT.US,D,20200415,000000,16.94,18.15,16.71,18.01,436683,0
+IMVT.US,D,20200416,000000,18.01,18.94,17.74,18.89,169616,0
+IMVT.US,D,20200417,000000,19.44,19.44,18.11,18.49,76576,0
+IMVT.US,D,20200420,000000,18.75,19.21,18.36,18.86,114990,0
+IMVT.US,D,20200421,000000,18.79,18.965,17.62,18.67,96071,0
+IMVT.US,D,20200422,000000,18.92,19.61,17.88,18.22,76246,0
+IMVT.US,D,20200423,000000,18.39,18.69,18.142,18.61,86437,0
+IMVT.US,D,20200424,000000,17.69,19.3,17.69,19.01,352756,0
+IMVT.US,D,20200427,000000,19.25,19.25,18.33,18.41,335708,0
+IMVT.US,D,20200428,000000,18.41,18.97,18,18.61,144385,0
+IMVT.US,D,20200429,000000,18.73,19.15,18.27,18.99,117488,0
+IMVT.US,D,20200430,000000,18.64,18.99,18.01,18.56,113033,0
+IMVT.US,D,20200501,000000,18.05,18.7,17.7801,18.59,64497,0
+IMVT.US,D,20200504,000000,18.48,19.2,17.8417,19.01,138196,0
+IMVT.US,D,20200505,000000,19.35,21.06,19.2041,19.55,280326,0
+IMVT.US,D,20200506,000000,19.725,21.24,19.7,21.2,684991,0
+IMVT.US,D,20200507,000000,22.78,22.78,20,20.27,184378,0
+IMVT.US,D,20200508,000000,20.28,20.49,18.61,20.24,179379,0
+IMVT.US,D,20200511,000000,20.13,22.905,19.62,22.72,307894,0
+IMVT.US,D,20200512,000000,23.01,23.46,21.51,22.7,269924,0
+IMVT.US,D,20200513,000000,22.75,23.68,19.741,21.18,314806,0
+IMVT.US,D,20200514,000000,21.18,21.18,19,19.36,288756,0
+IMVT.US,D,20200515,000000,19.09,20,19,19.01,274718,0
+IMVT.US,D,20200518,000000,19.37,19.76,18.7101,19.11,299378,0
+IMVT.US,D,20200519,000000,19.07,19.07,18.63,18.77,199053,0
+IMVT.US,D,20200520,000000,19.11,19.3,18.72,18.83,253100,0
+IMVT.US,D,20200521,000000,18.98,20.42,18.78,20.25,436261,0
+IMVT.US,D,20200522,000000,20.15,20.88,19.27,20.01,256778,0
+IMVT.US,D,20200526,000000,21.18,23.435,21.01,22.87,836929,0
+IMVT.US,D,20200527,000000,23.29,25.28,21.56,24.92,636525,0
+IMVT.US,D,20200528,000000,25,25.16,23.64,24.39,317225,0
+IMVT.US,D,20200529,000000,24.5,27.23,24.5,25.66,622123,0
+IMVT.US,D,20200601,000000,25.93,27.64,25.66,26,530286,0
+IMVT.US,D,20200602,000000,25.94,26.635,24.7298,26.52,288648,0
+IMVT.US,D,20200603,000000,26.74,26.76,25.67,26.2,249828,0
+IMVT.US,D,20200604,000000,26.26,26.7233,24.915,25.01,460398,0
+IMVT.US,D,20200605,000000,25.41,25.88,24.57,25.01,319537,0
+IMVT.US,D,20200608,000000,24.82,26.17,24.4801,25.5,294100,0
+IMVT.US,D,20200609,000000,25.6,25.87,24.72,24.78,307924,0
+IMVT.US,D,20200610,000000,24.94,25.6999,24.69,24.71,339690,0
+IMVT.US,D,20200611,000000,24.25,24.7545,23.02,24.07,302111,0
+IMVT.US,D,20200612,000000,24.46,25.63,23.43,24.01,155810,0
+IMVT.US,D,20200615,000000,23.77,26.11,23.52,25.63,1069235,0
+IMVT.US,D,20200616,000000,26.87,27.67,25.795,26.49,556461,0
+IMVT.US,D,20200617,000000,27.62,27.62,25.28,25.93,616171,0
+IMVT.US,D,20200618,000000,25.67,27.335,25.35,26.67,1025713,0
+IMVT.US,D,20200619,000000,26.95,28.61,26.7051,27.04,2229408,0
+IMVT.US,D,20200622,000000,27.03,29.72,27.03,28.01,795258,0
+IMVT.US,D,20200623,000000,28.27,29.75,28,28.44,672383,0
+IMVT.US,D,20200624,000000,28.36,28.97,26.22,27.63,385441,0
+IMVT.US,D,20200625,000000,27.79,29.96,26.21,27.98,530459,0
+IMVT.US,D,20200626,000000,27.93,29.125,26.77,27.37,2898066,0
+IMVT.US,D,20200629,000000,27.41,27.73,24.6,25.45,669996,0
+IMVT.US,D,20200630,000000,25.07,25.085,23.95,24.35,806439,0
+IMVT.US,D,20200701,000000,24.13,24.43,23.3,23.45,443650,0
+IMVT.US,D,20200702,000000,23.77,24.38,23.235,23.67,344470,0
+IMVT.US,D,20200706,000000,23.85,24.82,23.7,24.46,270459,0
+IMVT.US,D,20200707,000000,24.46,25.79,24.14,25.58,376658,0
+IMVT.US,D,20200708,000000,25.86,27.17,25.19,27.01,467220,0
+IMVT.US,D,20200709,000000,27.15,27.77,25.4,25.91,414046,0
+IMVT.US,D,20200710,000000,25.65,26.29,25.3,25.56,148482,0
+IMVT.US,D,20200713,000000,25.76,25.76,24.02,24.35,144107,0
+IMVT.US,D,20200714,000000,24.46,25.34,23.82,24.19,235592,0
+IMVT.US,D,20200715,000000,24.61,25.04,23.63,24.49,199722,0
+IMVT.US,D,20200716,000000,25.25,25.25,23.74,24.33,109439,0
+IMVT.US,D,20200717,000000,24.26,25.19,24.01,24.33,172398,0
+IMVT.US,D,20200720,000000,24.32,25.7,24.045,25.48,187059,0
+IMVT.US,D,20200721,000000,25.6,26.09,24.96,25.41,166517,0
+IMVT.US,D,20200722,000000,25.37,26.21,24.88,25.57,121922,0
+IMVT.US,D,20200723,000000,25.49,26.31,25.22,25.74,134665,0
+IMVT.US,D,20200724,000000,25.74,25.74,24.215,24.41,165322,0
+IMVT.US,D,20200727,000000,24.4,25.1,23.3634,24.64,206966,0
+IMVT.US,D,20200728,000000,24.61,24.62,23.3,23.32,137725,0
+IMVT.US,D,20200729,000000,24.99,24.99,23.3,23.48,330240,0
+IMVT.US,D,20200730,000000,23.12,23.48,22.53,22.71,182336,0
+IMVT.US,D,20200731,000000,22.84,23.24,22.14,22.61,373078,0
+IMVT.US,D,20200803,000000,22.71,23.46,22.48,23.39,174156,0
+IMVT.US,D,20200804,000000,23.4,23.625,22.7,23.07,175935,0
+IMVT.US,D,20200805,000000,23.27,25.17,23.27,25.03,338610,0
+IMVT.US,D,20200806,000000,25,25.95,24.7,25.83,166077,0
+IMVT.US,D,20200807,000000,25.74,27.5,25.15,27.16,253627,0
+IMVT.US,D,20200810,000000,27.37,28.31,27.04,27.75,333189,0
+IMVT.US,D,20200811,000000,27.73,27.985,26.56,26.78,231707,0
+IMVT.US,D,20200812,000000,26.97,28.035,26.8,26.93,143544,0
+IMVT.US,D,20200813,000000,27.1,28.56,26.94,27.76,275678,0
+IMVT.US,D,20200814,000000,27.51,28.208,26.65,27.32,178733,0
+IMVT.US,D,20200817,000000,27.27,28,27.2,27.39,223873,0
+IMVT.US,D,20200818,000000,27.54,28.13,26.94,27.51,602061,0
+IMVT.US,D,20200819,000000,33.32,35.5,30.15,31.06,1337282,0
+IMVT.US,D,20200820,000000,31.85,33.09,30.93,32.15,361502,0
+IMVT.US,D,20200821,000000,32.05,32.62,31.2,32.59,256168,0
+IMVT.US,D,20200824,000000,32.81,33.95,32.35,33.48,529113,0
+IMVT.US,D,20200825,000000,34.5,37,34.02,34.66,1399491,0
+IMVT.US,D,20200826,000000,34.81,35.175,33.76,34.55,430034,0
+IMVT.US,D,20200827,000000,34.2,34.43,32.25,33.37,350058,0
+IMVT.US,D,20200828,000000,33.51,35.03,32.65,35,251925,0
+IMVT.US,D,20200831,000000,34.1,34.91,33.17,33.96,709991,0
+IMVT.US,D,20200901,000000,33.61,36.01,32.77,34.67,468916,0
+IMVT.US,D,20200902,000000,34.94,38.8,34.68,38.45,3514599,0
+IMVT.US,D,20200903,000000,37.31,38.9,35.34,37.16,1264095,0
+IMVT.US,D,20200904,000000,37.65,37.94,35.05,36,811673,0
+IMVT.US,D,20200908,000000,36.3,36.79,34.7526,35.11,641369,0
+IMVT.US,D,20200909,000000,35.19,36.96,35.19,36.3,422774,0
+IMVT.US,D,20200910,000000,36.25,38.05,35.985,37.13,324614,0
+IMVT.US,D,20200911,000000,37.46,38.26,37.03,37.54,286110,0
+IMVT.US,D,20200914,000000,38.16,38.85,37.67,38.42,373194,0
+IMVT.US,D,20200915,000000,38.8,39.42,38.28,38.68,371635,0
+IMVT.US,D,20200916,000000,39.45,41,38.76,38.9,848161,0
+IMVT.US,D,20200917,000000,38.36,39.91,38.1,38.43,455449,0
+IMVT.US,D,20200918,000000,38.78,40.29,37.18,38.02,3256899,0
+IMVT.US,D,20200921,000000,37.51,37.8,33.57,34.92,637858,0
+IMVT.US,D,20200922,000000,35,36.15,33.87,35.76,472262,0
+IMVT.US,D,20200923,000000,35.58,36.7715,33.7,33.76,323987,0
+IMVT.US,D,20200924,000000,33.98,36.13,33,34.66,319247,0
+IMVT.US,D,20200925,000000,34.49,36.1,34.49,35.63,221394,0
+IMVT.US,D,20200928,000000,35.93,37.13,35.59,36.29,315625,0
+IMVT.US,D,20200929,000000,36.14,37.12,35.93,36.45,231529,0
+IMVT.US,D,20200930,000000,36.28,37.76,35.18,35.19,399525,0
+IMVT.US,D,20201001,000000,34.94,38.65,34.7102,37.63,682582,0
+IMVT.US,D,20201002,000000,38.08,38.455,36.251,36.36,385941,0
+IMVT.US,D,20201005,000000,36.56,39.79,36.56,38.58,753546,0
+IMVT.US,D,20201006,000000,38.15,39.87,36.29,36.75,521354,0
+IMVT.US,D,20201007,000000,37.29,39.65,37.29,38.8,303073,0
+IMVT.US,D,20201008,000000,39.88,40.93,39.44,40.33,316191,0
+IMVT.US,D,20201009,000000,40.58,42.74,40.54,42.18,402929,0
+IMVT.US,D,20201012,000000,43.54,43.54,40.84,41.95,327905,0
+IMVT.US,D,20201013,000000,41.95,43.9399,41.845,43.09,518776,0
+IMVT.US,D,20201014,000000,43.17,43.47,41.17,41.78,629459,0
+IMVT.US,D,20201015,000000,41.1,42.39,40.982,42,360585,0
+IMVT.US,D,20201016,000000,41.92,42.89,41.5,42.42,348035,0
+IMVT.US,D,20201019,000000,42.69,43.6,41.245,41.74,271305,0
+IMVT.US,D,20201020,000000,42.48,42.48,39.9,40.42,304782,0
+IMVT.US,D,20201021,000000,40.11,41.195,39.2,40.03,389961,0
+IMVT.US,D,20201022,000000,39.575,42.28,39.575,41.64,184307,0
+IMVT.US,D,20201023,000000,41.74,42.58,40.53,42.17,242750,0
+IMVT.US,D,20201026,000000,41.62,42.715,40.65,41.89,241332,0
+IMVT.US,D,20201027,000000,42,43.145,41.69,42.93,262413,0
+IMVT.US,D,20201028,000000,42.99,42.99,41.4353,41.97,230666,0
+IMVT.US,D,20201029,000000,41.86,43.46,41.42,42.95,261394,0
+IMVT.US,D,20201030,000000,43.2,44.56,42.1006,43.62,253801,0
+IMVT.US,D,20201102,000000,44.88,45.3,43.33,44.6,370984,0
+IMVT.US,D,20201103,000000,45.21,45.5,44.15,44.9,503477,0
+IMVT.US,D,20201104,000000,45.915,49.295,45.915,48.64,537343,0
+IMVT.US,D,20201105,000000,50.2,50.2,48.01,49.1,461759,0
+IMVT.US,D,20201106,000000,48.95,50.105,48.3,49.42,282716,0
+IMVT.US,D,20201109,000000,50.51,51.99,47.36,49.33,370206,0
+IMVT.US,D,20201110,000000,49.47,49.97,46.34,47.04,634313,0
+IMVT.US,D,20201111,000000,47.72,49.65,46.835,49.13,276142,0
+IMVT.US,D,20201112,000000,48.78,50.68,48.46,49.14,383814,0
+IMVT.US,D,20201113,000000,50,50.78,49.18,50.67,511447,0
+IMVT.US,D,20201116,000000,51.29,52.815,50.1301,52.64,578259,0
+IMVT.US,D,20201117,000000,52.4,53.3399,51.58,52.71,456206,0
+IMVT.US,D,20201118,000000,53.69,53.75,50.01,50.07,222228,0
+IMVT.US,D,20201119,000000,49.71,50.82,48.3,48.48,336674,0
+IMVT.US,D,20201120,000000,47.41,49.02,47.02,48.35,468634,0
+IMVT.US,D,20201123,000000,48.96,49.91,48.28,49.38,279986,0
+IMVT.US,D,20201124,000000,49.5,49.67,48.36,48.67,189231,0
+IMVT.US,D,20201125,000000,49.19,49.5,48.3104,48.89,251565,0
+IMVT.US,D,20201127,000000,49.24,51.87,49,49.83,357453,0
+IMVT.US,D,20201130,000000,50.12,51.53,47.61,49.19,512383,0
+IMVT.US,D,20201201,000000,48.68,50.26,48.58,49.82,328722,0
+IMVT.US,D,20201202,000000,50.82,50.82,48.61,49.61,302995,0
+IMVT.US,D,20201203,000000,50.865,51.86,49.24,50.32,310907,0
+IMVT.US,D,20201204,000000,50.37,51.025,48.06,48.45,246673,0
+IMVT.US,D,20201207,000000,48.5,51.255,48.11,48.56,332519,0
+IMVT.US,D,20201208,000000,48.59,50.12,48.1,49.54,381424,0
+IMVT.US,D,20201209,000000,49.91,49.91,45.57,46.11,401305,0
+IMVT.US,D,20201210,000000,46.12,48.245,45.46,47.74,357757,0
+IMVT.US,D,20201211,000000,47.09,48.53,46.74,47.17,187515,0
+IMVT.US,D,20201214,000000,48.1,50.92,47.17,48.94,488211,0
+IMVT.US,D,20201215,000000,49.39,50.35,48.235,50.1,393333,0
+IMVT.US,D,20201216,000000,49.79,52.655,49.1,51.61,543303,0
+IMVT.US,D,20201217,000000,51.8,52.37,49.98,51.55,599767,0
+IMVT.US,D,20201218,000000,52.835,53.61,49.97,49.98,3622851,0
+IMVT.US,D,20201221,000000,49.02,49.76,46.15,47.8,555308,0
+IMVT.US,D,20201222,000000,48.81,49.99,47,49.56,468017,0
+IMVT.US,D,20201223,000000,48.045,49.705,47.4131,49.01,255615,0
+IMVT.US,D,20201224,000000,49.09,50.72,48.79,49.78,85041,0
+IMVT.US,D,20201228,000000,50.9,50.9,47.91,48.22,296622,0
+IMVT.US,D,20201229,000000,48.31,49.44,47.68,48.17,198441,0
+IMVT.US,D,20201230,000000,50.54,50.54,48.33,49.33,176265,0
+IMVT.US,D,20201231,000000,49.16,49.21,45.85,46.19,408603,0
+IMVT.US,D,20210104,000000,45.68,47.54,44.45,45.39,359879,0
+IMVT.US,D,20210105,000000,45.26,46.32,44.79,45.44,282272,0
+IMVT.US,D,20210106,000000,45.3,46.89,44,46.14,408661,0
+IMVT.US,D,20210107,000000,46.03,48.36,46.03,47.28,498530,0
+IMVT.US,D,20210108,000000,47.53,49.87,47.44,49.6,345041,0
+IMVT.US,D,20210111,000000,49.05,50.32,46.44,46.77,352193,0
+IMVT.US,D,20210112,000000,47.01,48.485,45.605,46.95,270182,0
+IMVT.US,D,20210113,000000,46.6,46.85,43.71,44.15,349908,0
+IMVT.US,D,20210114,000000,45.54,46.52,44.2,44.51,459101,0
+IMVT.US,D,20210115,000000,44.46,44.84,42.47,44.1,320836,0
+IMVT.US,D,20210119,000000,44.48,45.94,44,44.65,304779,0
+IMVT.US,D,20210120,000000,44.91,45.42,42.24,42.45,489977,0
+IMVT.US,D,20210121,000000,42.57,42.82,40.34,41.61,646388,0
+IMVT.US,D,20210122,000000,41.25,43.58,41.25,42.19,333545,0
+IMVT.US,D,20210125,000000,42.01,42.23,39.71,41.74,352094,0
+IMVT.US,D,20210126,000000,41.74,41.97,39.49,39.64,294215,0
+IMVT.US,D,20210127,000000,39,39.76,36.25,38.06,850777,0
+IMVT.US,D,20210128,000000,38.06,40.63,37.71,39.22,419076,0
+IMVT.US,D,20210129,000000,39.18,40.35,37.74,39.03,321917,0
+IMVT.US,D,20210201,000000,39.31,43.49,39.31,43.3,574667,0
+IMVT.US,D,20210202,000000,22.88,29.54,22.5,25.08,11763031,0
+IMVT.US,D,20210203,000000,26.16,28,25.31,26.87,4076635,0
+IMVT.US,D,20210204,000000,26.91,27.1,24.49,25.35,2948505,0
+IMVT.US,D,20210205,000000,24.9,25,23.05,24.15,1971471,0
+IMVT.US,D,20210208,000000,24.5,24.5,23.07,23.84,1881826,0
+IMVT.US,D,20210209,000000,23.83,25.38,23.7001,24.5,1316994,0
+IMVT.US,D,20210210,000000,24.56,25.1399,23.83,23.85,1042335,0
+IMVT.US,D,20210211,000000,24.19,24.29,23.36,23.49,736550,0
+IMVT.US,D,20210212,000000,23.46,23.75,22.15,22.21,1167212,0
+IMVT.US,D,20210216,000000,22.4,22.4,15.58,16.17,6767684,0
+IMVT.US,D,20210217,000000,16.55,19.25,16.0501,19.18,4136706,0
+IMVT.US,D,20210218,000000,18.68,21.1,18.458,18.97,2051178,0
+IMVT.US,D,20210219,000000,19.07,19.14,17.93,18.09,1570272,0
+IMVT.US,D,20210222,000000,18.05,18.32,16.98,17.01,1624628,0
+IMVT.US,D,20210223,000000,16.64,17.09,15.69,16.73,2092453,0
+IMVT.US,D,20210224,000000,17.16,17.16,15.91,16.56,1072292,0
+IMVT.US,D,20210225,000000,16.625,16.735,15.69,15.94,781220,0
+IMVT.US,D,20210226,000000,16.09,16.43,15.29,15.78,842546,0
+IMVT.US,D,20210301,000000,16.14,16.2199,14.67,14.85,3076512,0
+IMVT.US,D,20210302,000000,15.09,15.29,14.3234,14.44,2492885,0
+IMVT.US,D,20210303,000000,14.31,14.8419,13.2787,13.99,1405634,0
+IMVT.US,D,20210304,000000,13.95,14.22,12.85,13.08,1476608,0
+IMVT.US,D,20210305,000000,13.25,13.57,11.8,13.51,1722741,0
+IMVT.US,D,20210308,000000,19.4608,19.4608,14.78,15.39,13505454,0
+IMVT.US,D,20210309,000000,15.75,17.04,15.7,16.29,3168899,0
+IMVT.US,D,20210310,000000,16.39,16.86,16.0108,16.49,1209542,0
+IMVT.US,D,20210311,000000,16.83,17.05,16.25,16.65,1047207,0
+IMVT.US,D,20210312,000000,16.29,17.06,16.14,16.99,818549,0
+IMVT.US,D,20210315,000000,17.16,17.37,16.53,16.98,877200,0
+IMVT.US,D,20210316,000000,16.95,17.31,16.28,16.73,872013,0
+IMVT.US,D,20210317,000000,16.3,16.96,16.14,16.86,689244,0
+IMVT.US,D,20210318,000000,17.02,17.05,16.38,16.66,979444,0
+IMVT.US,D,20210319,000000,16.705,17.0562,16.5,17,3360278,0
+IMVT.US,D,20210322,000000,17,17.35,16.97,17.17,854561,0
+IMVT.US,D,20210323,000000,17.12,17.12,16.0801,16.23,820970,0
+IMVT.US,D,20210324,000000,16.35,16.36,15.45,15.53,754601,0
+IMVT.US,D,20210325,000000,14.55,16.05,14.11,15.74,795811,0
+IMVT.US,D,20210326,000000,15.98,16.18,15.18,15.64,622930,0
+IMVT.US,D,20210329,000000,15.52,15.59,15.05,15.29,741864,0
+IMVT.US,D,20210330,000000,15.24,15.44,14.85,15,538779,0
+IMVT.US,D,20210331,000000,15.01,16.25,15.01,16.04,1276370,0
+IMVT.US,D,20210401,000000,16.15,16.89,16,16.85,627631,0
+IMVT.US,D,20210405,000000,17.06,17.2,16.67,16.85,549597,0
+IMVT.US,D,20210406,000000,16.66,16.695,15.61,15.64,685837,0
+IMVT.US,D,20210407,000000,15.73,16.04,15.35,15.41,567017,0
+IMVT.US,D,20210408,000000,15.785,16.115,15.55,15.9,402597,0
+IMVT.US,D,20210409,000000,15.94,15.94,15.45,15.68,401640,0
+IMVT.US,D,20210412,000000,15.5,15.78,15.11,15.27,406279,0
+IMVT.US,D,20210413,000000,15.26,15.49,15.12,15.48,424678,0
+IMVT.US,D,20210414,000000,15.6,16.18,15.6,15.915,424656,0
+IMVT.US,D,20210415,000000,15.96,16.3,15.82,15.88,441350,0
+IMVT.US,D,20210416,000000,15.9,15.931,15.25,15.42,567913,0
+IMVT.US,D,20210419,000000,15.29,15.43,14.93,15.23,498623,0
+IMVT.US,D,20210420,000000,15.07,15.5,14.93,15.33,416577,0
+IMVT.US,D,20210421,000000,15.38,15.5784,14.94,15.52,595324,0
+IMVT.US,D,20210422,000000,15.41,16.25,15.31,15.9,489735,0
+IMVT.US,D,20210423,000000,15.94,16.08,15.33,15.44,336714,0
+IMVT.US,D,20210426,000000,15.41,15.98,15.26,15.93,402008,0
+IMVT.US,D,20210427,000000,15.785,16.3,15.71,16.09,592272,0
+IMVT.US,D,20210428,000000,16.06,16.5,15.89,16.35,469661,0
+IMVT.US,D,20210429,000000,16.31,16.715,15.91,16.3,395986,0
+IMVT.US,D,20210430,000000,16.04,16.38,15.575,15.68,455867,0
+IMVT.US,D,20210503,000000,16.05,16.62,16.02,16.38,761621,0
+IMVT.US,D,20210504,000000,16.22,16.42,15.62,16.26,962931,0
+IMVT.US,D,20210505,000000,16.22,16.8,16.16,16.4,709052,0
+IMVT.US,D,20210506,000000,16.43,16.77,16.22,16.49,823967,0
+IMVT.US,D,20210507,000000,16.43,16.87,16.43,16.76,1430855,0
+IMVT.US,D,20210510,000000,16.86,16.945,15.32,15.69,1873209,0
+IMVT.US,D,20210511,000000,15.3,15.86,15.01,15.47,696513,0
+IMVT.US,D,20210512,000000,15.3,16.2,15.22,15.63,413663,0
+IMVT.US,D,20210513,000000,15.74,15.86,14.33,14.61,1027586,0
+IMVT.US,D,20210514,000000,14.61,15.57,14.17,15.5,708254,0
+IMVT.US,D,20210517,000000,15.37,15.94,15.15,15.5,232253,0
+IMVT.US,D,20210518,000000,15.62,15.67,15.045,15.38,733448,0
+IMVT.US,D,20210519,000000,15.17,15.53,14.73,14.76,629493,0
+IMVT.US,D,20210520,000000,15.05,15.4,14.94,15.3,667275,0
+IMVT.US,D,20210521,000000,15.5,15.6407,15.15,15.36,477107,0
+IMVT.US,D,20210524,000000,15.47,15.79,15.21,15.6,428184,0
+IMVT.US,D,20210525,000000,15.65,16.05,15.06,15.12,335628,0
+IMVT.US,D,20210526,000000,15.13,15.55,15.13,15.49,374895,0
+IMVT.US,D,20210527,000000,15.67,15.67,14.88,15.13,629753,0
+IMVT.US,D,20210528,000000,15.25,15.5874,15.09,15.16,462291,0
+IMVT.US,D,20210601,000000,11.36,13,9.22,9.4,16909724,0
+IMVT.US,D,20210602,000000,9.8,10.41,9.62,9.92,5856619,0
+IMVT.US,D,20210603,000000,9.85,10.85,9.76,10.73,3257101,0
+IMVT.US,D,20210604,000000,10.7434,10.7434,9.8,9.93,3704267,0
+IMVT.US,D,20210607,000000,10.01,10.76,10,10.2,2573277,0
+IMVT.US,D,20210608,000000,10.31,10.74,10.17,10.43,1303053,0
+IMVT.US,D,20210609,000000,10.53,10.85,10.38,10.57,1455541,0
+IMVT.US,D,20210610,000000,10.63,10.77,10.45,10.73,900566,0
+IMVT.US,D,20210611,000000,10.78,10.88,10.416,10.71,586984,0
+IMVT.US,D,20210614,000000,10.81,11.0524,10.64,10.74,901662,0
+IMVT.US,D,20210615,000000,10.8,10.81,10.5,10.76,716785,0
+IMVT.US,D,20210616,000000,10.67,10.96,10.62,10.89,954346,0
+IMVT.US,D,20210617,000000,10.87,11.29,10.785,11.14,750630,0
+IMVT.US,D,20210618,000000,11,11.3,10.81,11.23,1829518,0
+IMVT.US,D,20210621,000000,11.21,11.4,10.91,11.25,588816,0
+IMVT.US,D,20210622,000000,11.32,11.35,10.69,11.09,645134,0
+IMVT.US,D,20210623,000000,11.05,11.4254,10.94,11,408353,0
+IMVT.US,D,20210624,000000,10.82,11.1881,10.82,11,687952,0
+IMVT.US,D,20210625,000000,11.06,11.47,10.94,11.41,1418518,0
+IMVT.US,D,20210628,000000,11.49,11.61,11.02,11.08,372171,0
+IMVT.US,D,20210629,000000,11.14,11.15,10.77,10.8,390018,0
+IMVT.US,D,20210630,000000,10.86,10.88,10.53,10.57,409201,0
+IMVT.US,D,20210701,000000,10.66,11.38,10.57,11.37,583867,0
+IMVT.US,D,20210702,000000,11.37,11.37,10.87,11.02,365958,0
+IMVT.US,D,20210706,000000,11.01,11.16,10.71,10.83,656569,0
+IMVT.US,D,20210707,000000,10.82,10.96,10.46,10.62,451745,0
+IMVT.US,D,20210708,000000,10.47,10.71,10.42,10.64,387890,0
+IMVT.US,D,20210709,000000,10.64,10.91,10.482,10.87,519042,0
+IMVT.US,D,20210712,000000,10.87,10.91,10.6,10.62,248114,0
+IMVT.US,D,20210713,000000,10.5,10.62,10.25,10.26,336032,0
+IMVT.US,D,20210714,000000,10.22,10.24,9.77,9.84,1326948,0
+IMVT.US,D,20210715,000000,9.77,10.16,9.7,10.09,876396,0
+IMVT.US,D,20210716,000000,10.09,10.32,10,10.14,722628,0
+IMVT.US,D,20210719,000000,9.95,10,9.31,9.5,1086236,0
+IMVT.US,D,20210720,000000,9.5,9.97,9.5,9.7,911238,0
+IMVT.US,D,20210721,000000,9.66,10.02,9.63,10,575436,0
+IMVT.US,D,20210722,000000,10,10.3,9.79,10.15,324365,0
+IMVT.US,D,20210723,000000,10.11,10.18,9.91,9.99,593198,0
+IMVT.US,D,20210726,000000,10.04,10.29,9.87,10.2,503070,0
+IMVT.US,D,20210727,000000,10.06,10.58,10.04,10.5,869784,0
+IMVT.US,D,20210728,000000,10.6,10.86,10.4,10.79,660496,0
+IMVT.US,D,20210729,000000,10.79,10.98,10.43,10.65,570218,0
+IMVT.US,D,20210730,000000,10.66,10.78,10.31,10.46,441667,0
+IMVT.US,D,20210802,000000,8.5305,9.07,7.7,7.74,10686059,0
+IMVT.US,D,20210803,000000,7.72,7.73,6.68,7.01,8745366,0
+IMVT.US,D,20210804,000000,7.04,7.64,7.01,7.36,3073238,0
+IMVT.US,D,20210805,000000,7.44,7.86,7.24,7.77,1841838,0
+IMVT.US,D,20210806,000000,7.8,7.9,7.59,7.75,1039943,0
+IMVT.US,D,20210809,000000,7.72,8.02,7.61,7.78,1018415,0
+IMVT.US,D,20210810,000000,7.9,8.18,7.79,8.09,1087359,0
+IMVT.US,D,20210811,000000,8.17,8.22,7.85,8.11,940271,0
+IMVT.US,D,20210812,000000,8.17,8.2,7.975,8.14,635941,0
+IMVT.US,D,20210813,000000,8.13,8.16,7.86,7.88,860900,0
+IMVT.US,D,20210816,000000,7.975,7.975,7.41,7.5,943436,0
+IMVT.US,D,20210817,000000,7.59,7.94,7.35,7.85,1022311,0
+IMVT.US,D,20210818,000000,7.8,8.22,7.7,7.76,2271543,0
+IMVT.US,D,20210819,000000,7.72,7.83,7.31,7.33,753891,0
+IMVT.US,D,20210820,000000,7.3471,7.98,7.29,7.85,644113,0
+IMVT.US,D,20210823,000000,8.07,8.44,7.91,8.31,1468565,0
+IMVT.US,D,20210824,000000,8.45,8.45,8.02,8.21,513176,0
+IMVT.US,D,20210825,000000,8.2,8.75,8.1273,8.46,842990,0
+IMVT.US,D,20210826,000000,8.35,8.54,8.2549,8.32,436628,0
+IMVT.US,D,20210827,000000,8.3,8.42,8.19,8.4,667587,0
+IMVT.US,D,20210830,000000,8.71,8.91,8.28,8.35,997061,0
+IMVT.US,D,20210831,000000,8.32,8.67,8.3,8.66,961117,0
+IMVT.US,D,20210901,000000,8.7,8.92,8.61,8.82,729538,0
+IMVT.US,D,20210902,000000,8.9,9.3,8.84,9.26,908709,0
+IMVT.US,D,20210903,000000,9.29,9.325,8.87,9.01,584823,0
+IMVT.US,D,20210907,000000,8.93,9.05,8.54,8.84,504540,0
+IMVT.US,D,20210908,000000,8.73,9.03,8.73,8.95,555557,0
+IMVT.US,D,20210909,000000,8.94,9,8.62,8.96,583699,0
+IMVT.US,D,20210910,000000,8.98,8.99,8.62,8.62,462746,0
+IMVT.US,D,20210913,000000,8.64,8.85,8.3857,8.69,566570,0
+IMVT.US,D,20210914,000000,8.65,8.66,8.33,8.5,532729,0
+IMVT.US,D,20210915,000000,8.48,8.6414,8.37,8.53,442423,0
+IMVT.US,D,20210916,000000,8.47,8.51,8.21,8.49,486446,0
+IMVT.US,D,20210917,000000,8.42,8.89,8.41,8.82,1584445,0
+IMVT.US,D,20210920,000000,8.69,8.8,8.43,8.61,630835,0
+IMVT.US,D,20210921,000000,8.7,8.79,8.55,8.65,402043,0
+IMVT.US,D,20210922,000000,8.75,8.96,8.69,8.74,490022,0
+IMVT.US,D,20210923,000000,8.88,8.88,8.39,8.82,457196,0
+IMVT.US,D,20210924,000000,8.78,8.84,8.61,8.65,347048,0
+IMVT.US,D,20210927,000000,8.69,9,8.4,8.97,724180,0
+IMVT.US,D,20210928,000000,8.92,9.23,8.8,9.03,538396,0
+IMVT.US,D,20210929,000000,9.1,9.32,8.77,8.82,537223,0
+IMVT.US,D,20210930,000000,8.82,8.97,8.61,8.69,350514,0
+IMVT.US,D,20211001,000000,8.78,8.95,8.49,8.83,549664,0
+IMVT.US,D,20211004,000000,8.75,8.98,8.6,8.78,691365,0
+IMVT.US,D,20211005,000000,8.79,9.06,8.74,8.98,492714,0
+IMVT.US,D,20211006,000000,8.91,8.97,8.71,8.92,554833,0
+IMVT.US,D,20211007,000000,8.93,9.2,8.8,9.01,644151,0
+IMVT.US,D,20211008,000000,8.95,9.09,8.82,9.02,225167,0
+IMVT.US,D,20211011,000000,9.04,9.4069,8.85,9.12,718115,0
+IMVT.US,D,20211012,000000,9.1235,9.35,9.01,9.3,397563,0
+IMVT.US,D,20211013,000000,9.3,9.46,9.13,9.32,311961,0
+IMVT.US,D,20211014,000000,9.37,9.535,9.11,9.22,390668,0
+IMVT.US,D,20211015,000000,9.33,9.33,8.66,8.72,498798,0
+IMVT.US,D,20211018,000000,8.68,8.96,8.43,8.57,423802,0
+IMVT.US,D,20211019,000000,8.63,9.0199,8.61,8.81,407545,0
+IMVT.US,D,20211020,000000,8.81,8.95,8.48,8.53,302061,0
+IMVT.US,D,20211021,000000,8.54,8.74,8.45,8.47,302791,0
+IMVT.US,D,20211022,000000,8.44,8.505,8,8.3,568958,0
+IMVT.US,D,20211025,000000,8.32,8.39,8.05,8.21,418107,0
+IMVT.US,D,20211026,000000,8.16,8.3,7.98,7.98,385276,0
+IMVT.US,D,20211027,000000,7.875,8.21,7.82,7.83,531892,0
+IMVT.US,D,20211028,000000,7.96,8.24,7.76,8.15,454705,0
+IMVT.US,D,20211029,000000,8.12,8.3,7.995,8.04,265975,0
+IMVT.US,D,20211101,000000,8.07,8.4455,8.04,8.36,578647,0
+IMVT.US,D,20211102,000000,8.36,8.47,8.115,8.45,288768,0
+IMVT.US,D,20211103,000000,8.42,8.88,8.4001,8.86,634055,0
+IMVT.US,D,20211104,000000,8.875,9.04,8.65,8.72,484664,0
+IMVT.US,D,20211105,000000,8.63,9.07,8.43,8.58,758227,0
+IMVT.US,D,20211108,000000,8.58,9.09,8.47,8.82,473798,0
+IMVT.US,D,20211109,000000,8.78,9,8.59,8.98,447576,0
+IMVT.US,D,20211110,000000,8.84,9.03,8.665,8.69,656820,0
+IMVT.US,D,20211111,000000,8.68,8.8,8.45,8.47,387396,0
+IMVT.US,D,20211112,000000,8.5,8.58,8.28,8.55,311185,0
+IMVT.US,D,20211115,000000,8.7,8.7,8.16,8.18,354759,0
+IMVT.US,D,20211116,000000,8.17,8.28,8.0304,8.12,411882,0
+IMVT.US,D,20211117,000000,8.13,8.23,7.72,7.91,719861,0
+IMVT.US,D,20211118,000000,7.92,7.95,7.631,7.9,568374,0
+IMVT.US,D,20211119,000000,7.89,8.38,7.86,8.22,601478,0
+IMVT.US,D,20211122,000000,8.23,8.25,7.9,7.94,459726,0
+IMVT.US,D,20211123,000000,7.94,8.14,7.71,8.08,576814,0
+IMVT.US,D,20211124,000000,8.03,8.39,7.93,8.2,525290,0
+IMVT.US,D,20211126,000000,8.04,8.2,7.63,7.77,615023,0
+IMVT.US,D,20211129,000000,7.85,8.03,7.51,7.55,708465,0
+IMVT.US,D,20211130,000000,7.5,7.82,7.33,7.7,621905,0
+IMVT.US,D,20211201,000000,7.79,7.79,7.44,7.53,1079220,0
+IMVT.US,D,20211202,000000,7.53,7.94,7.45,7.93,444553,0
+IMVT.US,D,20211203,000000,7.92,7.93,7.53,7.6,647530,0
+IMVT.US,D,20211206,000000,7.59,7.76,7.4,7.65,370875,0
+IMVT.US,D,20211207,000000,7.78,8.08,7.73,7.99,527101,0
+IMVT.US,D,20211208,000000,7.97,8.14,7.76,7.97,383668,0
+IMVT.US,D,20211209,000000,7.94,8.02,7.6,7.66,461669,0
+IMVT.US,D,20211210,000000,7.62,7.88,7.62,7.67,378052,0
+IMVT.US,D,20211213,000000,7.725,7.85,7.465,7.76,817660,0
+IMVT.US,D,20211214,000000,7.64,7.77,7.15,7.33,743522,0
+IMVT.US,D,20211215,000000,7.3,7.9,7.13,7.87,1191075,0
+IMVT.US,D,20211216,000000,7.95,7.95,7.44,7.65,725985,0
+IMVT.US,D,20211217,000000,7.47,8.24,7.26,7.86,5271616,0
+IMVT.US,D,20211220,000000,7.77,7.94,7.57,7.86,449545,0
+IMVT.US,D,20211221,000000,7.95,7.97,7.65,7.74,451269,0
+IMVT.US,D,20211222,000000,7.53,7.85,7.51,7.79,461773,0
+IMVT.US,D,20211223,000000,7.8,8.08,7.6667,7.96,448502,0
+IMVT.US,D,20211227,000000,7.91,7.93,7.73,7.84,426520,0
+IMVT.US,D,20211228,000000,7.82,8.18,7.76,7.82,466277,0
+IMVT.US,D,20211229,000000,7.8,7.92,7.74,7.81,350635,0
+IMVT.US,D,20211230,000000,7.77,8.39,7.74,8.36,817212,0
+IMVT.US,D,20211231,000000,8.5,8.98,8.15,8.52,468814,0
+IMVT.US,D,20220103,000000,8.56,8.81,8.36,8.77,410419,0
+IMVT.US,D,20220104,000000,8.78,8.87,8.32,8.38,383912,0
+IMVT.US,D,20220105,000000,8.28,8.48,7.59,7.61,736128,0
+IMVT.US,D,20220106,000000,7.71,8.055,7.47,8.02,1131966,0
+IMVT.US,D,20220107,000000,7.225,8.0499,7.21,7.99,2277041,0
+IMVT.US,D,20220110,000000,7.89,8.03,7.74,7.94,697768,0
+IMVT.US,D,20220111,000000,7.92,8.08,7.89,8.02,738478,0
+IMVT.US,D,20220112,000000,8,8.08,7.56,7.6,909127,0
+IMVT.US,D,20220113,000000,7.69,7.88,7.26,7.3,604650,0
+IMVT.US,D,20220114,000000,7.19,7.88,7.16,7.86,691782,0
+IMVT.US,D,20220118,000000,7.71,7.86,7.03,7.07,743767,0
+IMVT.US,D,20220119,000000,7.13,7.4,6.97,6.98,443860,0
+IMVT.US,D,20220120,000000,7.08,7.36,6.685,6.76,559734,0
+IMVT.US,D,20220121,000000,6.67,6.9,6.56,6.57,530856,0
+IMVT.US,D,20220124,000000,6.46,7,6.285,6.94,659638,0
+IMVT.US,D,20220125,000000,6.88,7.19,6.6369,6.99,758382,0
+IMVT.US,D,20220126,000000,7.13,7.18,6.62,6.67,385897,0
+IMVT.US,D,20220127,000000,6.81,6.895,6.63,6.69,807529,0
+IMVT.US,D,20220128,000000,6.7,6.73,6.34,6.72,729309,0
+IMVT.US,D,20220131,000000,6.8,7.17,6.72,6.99,454104,0
+IMVT.US,D,20220201,000000,7.06,7.06,6.73,6.99,372753,0
+IMVT.US,D,20220202,000000,6.99,6.99,6.5,6.53,543957,0
+IMVT.US,D,20220203,000000,6.48,6.55,6.01,6.02,581100,0
+IMVT.US,D,20220204,000000,6.08,6.17,5.69,5.91,2669189,0
+IMVT.US,D,20220207,000000,5.9,6.105,5.77,5.86,923527,0
+IMVT.US,D,20220208,000000,5.84,5.89,5.455,5.71,764602,0
+IMVT.US,D,20220209,000000,5.81,5.95,5.7525,5.87,629843,0
+IMVT.US,D,20220210,000000,5.74,6.05,5.51,5.58,630881,0
+IMVT.US,D,20220211,000000,5.74,5.74,5.39,5.46,481955,0
+IMVT.US,D,20220214,000000,5.54,5.615,5.37,5.4,423556,0
+IMVT.US,D,20220215,000000,5.5,5.77,5.5,5.72,435766,0
+IMVT.US,D,20220216,000000,5.64,5.64,5.425,5.6,484339,0
+IMVT.US,D,20220217,000000,5.52,5.6,5.45,5.51,454471,0
+IMVT.US,D,20220218,000000,5.57,5.63,5.46,5.49,474161,0
+IMVT.US,D,20220222,000000,5.47,5.62,5.43,5.49,409676,0
+IMVT.US,D,20220223,000000,5.5,5.585,5.24,5.26,729732,0
+IMVT.US,D,20220224,000000,5.07,5.68,5.05,5.66,474522,0
+IMVT.US,D,20220225,000000,5.69,5.725,5.51,5.69,351395,0
+IMVT.US,D,20220228,000000,5.65,5.74,5.5,5.58,523419,0
+IMVT.US,D,20220301,000000,5.56,5.66,5.41,5.46,313955,0
+IMVT.US,D,20220302,000000,5.5,5.59,5.38,5.52,304750,0
+IMVT.US,D,20220303,000000,5.55,5.6,5.38,5.48,364480,0
+IMVT.US,D,20220304,000000,5.53,5.62,5.41,5.49,362711,0
+IMVT.US,D,20220307,000000,5.48,5.715,5.45,5.49,366705,0
+IMVT.US,D,20220308,000000,5.52,5.61,5.33,5.45,323109,0
+IMVT.US,D,20220309,000000,5.58,5.66,5.46,5.63,430016,0
+IMVT.US,D,20220310,000000,5.51,5.57,5.25,5.41,339529,0
+IMVT.US,D,20220311,000000,5.54,5.54,5.13,5.14,564286,0
+IMVT.US,D,20220314,000000,5.16,5.237,4.98,5.06,941582,0
+IMVT.US,D,20220315,000000,5.16,5.28,4.99,5.27,724159,0
+IMVT.US,D,20220316,000000,5.35,5.81,5.21,5.81,1201721,0
+IMVT.US,D,20220317,000000,5.79,6.59,5.745,6.26,1825397,0
+IMVT.US,D,20220318,000000,6.2,6.53,6.08,6.17,3898078,0
+IMVT.US,D,20220321,000000,6.15,6.24,5.885,5.93,328327,0
+IMVT.US,D,20220322,000000,5.96,6.09,5.9112,6.02,477222,0
+IMVT.US,D,20220323,000000,5.9,5.9,5.63,5.64,604255,0
+IMVT.US,D,20220324,000000,5.72,5.78,5.58,5.77,550502,0
+IMVT.US,D,20220325,000000,5.8,5.88,5.52,5.57,387121,0
+IMVT.US,D,20220328,000000,5.6,5.72,5.47,5.6,278562,0
+IMVT.US,D,20220329,000000,5.68,5.9,5.68,5.78,446216,0
+IMVT.US,D,20220330,000000,5.68,5.79,5.4,5.5,486503,0
+IMVT.US,D,20220331,000000,5.49,5.64,5.4,5.51,641110,0
+IMVT.US,D,20220401,000000,5.55,5.77,5.51,5.59,495996,0
+IMVT.US,D,20220404,000000,5.62,5.76,5.55,5.65,494264,0
+IMVT.US,D,20220405,000000,5.65,5.7,5.28,5.3,836107,0
+IMVT.US,D,20220406,000000,5.23,5.36,5.02,5.23,959338,0
+IMVT.US,D,20220407,000000,5.29,5.29,5.01,5.11,382191,0
+IMVT.US,D,20220408,000000,5.17,5.17,4.89,5.04,521865,0
+IMVT.US,D,20220411,000000,4.97,5,4.76,4.95,672520,0
+IMVT.US,D,20220412,000000,5.03,5.1,4.9,4.95,387794,0
+IMVT.US,D,20220413,000000,4.95,5.13,4.95,5.12,339660,0
+IMVT.US,D,20220414,000000,5.09,5.14,4.95,5,333457,0
+IMVT.US,D,20220418,000000,4.97,5.01,4.76,4.99,401654,0
+IMVT.US,D,20220419,000000,5.14,5.14,4.89,4.98,247573,0
+IMVT.US,D,20220420,000000,5.04,5.04,4.76,4.9,202507,0
+IMVT.US,D,20220421,000000,4.92,4.99,4.65,4.7,441454,0
+IMVT.US,D,20220422,000000,4.75,4.82,4.56,4.74,393147,0
+IMVT.US,D,20220425,000000,4.71,4.84,4.555,4.83,474963,0
+IMVT.US,D,20220426,000000,4.82,4.84,4.62,4.77,401657,0
+IMVT.US,D,20220427,000000,4.72,4.79,4.53,4.61,380874,0
+IMVT.US,D,20220428,000000,4.64,4.8,4.44,4.77,451688,0
+IMVT.US,D,20220429,000000,4.78,4.83,4.48,4.61,329987,0
+IMVT.US,D,20220502,000000,4.63,4.75,4.395,4.6,254098,0
+IMVT.US,D,20220503,000000,4.59,4.76,4.48,4.58,271672,0
+IMVT.US,D,20220504,000000,4.64,4.84,4.31,4.8,299312,0
+IMVT.US,D,20220505,000000,4.75,4.75,4.42,4.54,310816,0
+IMVT.US,D,20220506,000000,4.54,4.57,4.34,4.37,320119,0
+IMVT.US,D,20220509,000000,4.3,4.44,4.1,4.27,694293,0
+IMVT.US,D,20220510,000000,4.39,4.575,4.11,4.21,573868,0
+IMVT.US,D,20220511,000000,4.17,4.21,3.79,3.81,438813,0
+IMVT.US,D,20220512,000000,3.8,3.99,3.71,3.92,453006,0
+IMVT.US,D,20220513,000000,4.09,4.09,3.87,4.04,410086,0
+IMVT.US,D,20220516,000000,4,4.21,3.96,4.02,239405,0
+IMVT.US,D,20220517,000000,4.09,4.1525,4.02,4.1,199116,0
+IMVT.US,D,20220518,000000,4,4.05,3.67,3.7,259358,0
+IMVT.US,D,20220519,000000,3.68,3.72,3.55,3.62,332158,0
+IMVT.US,D,20220520,000000,3.69,3.9199,3.65,3.9,679124,0
+IMVT.US,D,20220523,000000,3.93,3.96,3.78,3.86,308760,0
+IMVT.US,D,20220524,000000,3.79,3.94,3.71,3.88,258422,0
+IMVT.US,D,20220525,000000,3.88,3.9,3.73,3.84,247930,0
+IMVT.US,D,20220526,000000,3.84,4.03,3.75,4.02,345142,0
+IMVT.US,D,20220527,000000,4.05,4.25,3.92,4.22,309960,0
+IMVT.US,D,20220531,000000,4.14,4.32,4.09,4.24,582522,0
+IMVT.US,D,20220601,000000,4.23,4.4,4.07,4.11,297490,0
+IMVT.US,D,20220602,000000,4.16,4.18,4.05,4.11,193010,0
+IMVT.US,D,20220603,000000,4.09,4.53,4.07,4.53,444516,0
+IMVT.US,D,20220606,000000,4.5,4.62,4.04,4.14,394914,0
+IMVT.US,D,20220607,000000,4.07,4.28,4.07,4.27,131367,0
+IMVT.US,D,20220608,000000,4.39,4.45,3.9,3.92,226177,0
+IMVT.US,D,20220609,000000,3.86,3.94,3.71,3.73,277152,0
+IMVT.US,D,20220610,000000,3.65,3.7,3.335,3.39,298188,0
+IMVT.US,D,20220613,000000,3.19,3.4,3.145,3.4,643323,0
+IMVT.US,D,20220614,000000,3.45,3.5,3.34,3.44,197357,0
+IMVT.US,D,20220615,000000,3.47,3.53,3.3,3.45,314027,0
+IMVT.US,D,20220616,000000,3.35,3.39,3.21,3.38,270144,0
+IMVT.US,D,20220617,000000,3.4,3.64,3.4,3.59,729606,0
+IMVT.US,D,20220621,000000,3.65,3.88,3.65,3.75,371992,0
+IMVT.US,D,20220622,000000,3.67,3.92,3.67,3.8,250822,0
+IMVT.US,D,20220623,000000,3.83,4.035,3.77,4,286567,0
+IMVT.US,D,20220624,000000,4.05,4.25,3.985,4.17,1177372,0
+IMVT.US,D,20220627,000000,4.15,4.44,4.14,4.26,317217,0
+IMVT.US,D,20220628,000000,4.21,4.28,4.01,4.05,187656,0
+IMVT.US,D,20220629,000000,4.02,4.1,3.94,4.06,180785,0
+IMVT.US,D,20220630,000000,4.01,4.01,3.86,3.9,210914,0
+IMVT.US,D,20220701,000000,3.92,4.1,3.89,3.98,169962,0
+IMVT.US,D,20220705,000000,3.85,4.25,3.85,4.25,207883,0
+IMVT.US,D,20220706,000000,4.23,4.33,4,4.07,410408,0
+IMVT.US,D,20220707,000000,4.11,4.36,4.07,4.25,163076,0
+IMVT.US,D,20220708,000000,4.15,4.4,4.15,4.28,211679,0
+IMVT.US,D,20220711,000000,4.25,4.31,4.14,4.17,121779,0
+IMVT.US,D,20220712,000000,4.19,4.35,4.1,4.33,217079,0
+IMVT.US,D,20220713,000000,4.24,4.45,4.22,4.29,231064,0
+IMVT.US,D,20220714,000000,4.21,4.32,4.18,4.29,193261,0
+IMVT.US,D,20220715,000000,4.4,4.4,4.12,4.34,237757,0
+IMVT.US,D,20220718,000000,4.32,4.52,4.04,4.06,306199,0
+IMVT.US,D,20220719,000000,4.1,4.38,4.05,4.23,152566,0
+IMVT.US,D,20220720,000000,4.24,4.75,4.24,4.7,606152,0
+IMVT.US,D,20220721,000000,4.7,4.85,4.59,4.72,276942,0
+IMVT.US,D,20220722,000000,4.7,4.7,4.45,4.47,211701,0
+IMVT.US,D,20220725,000000,4.53,4.58,4.2,4.25,195138,0
+IMVT.US,D,20220726,000000,4.24,4.39,4.23,4.28,155843,0
+IMVT.US,D,20220727,000000,4.27,4.31,4.2,4.24,185633,0
+IMVT.US,D,20220728,000000,4.23,4.3,4.045,4.29,219696,0
+IMVT.US,D,20220729,000000,4.28,4.28,4.08,4.12,134413,0
+IMVT.US,D,20220801,000000,4.05,4.11,3.9,3.93,173321,0
+IMVT.US,D,20220802,000000,3.9,4.06,3.9,3.98,91922,0
+IMVT.US,D,20220803,000000,4.05,4.45,4.05,4.24,298440,0
+IMVT.US,D,20220804,000000,4.26,4.4,4.26,4.38,163750,0
+IMVT.US,D,20220805,000000,4.36,4.76,4.2,4.76,384133,0
+IMVT.US,D,20220808,000000,4.77,5.25,4.75,5.23,453903,0
+IMVT.US,D,20220809,000000,5.19,5.34,4.85,5.16,312887,0
+IMVT.US,D,20220810,000000,5.13,5.5,5.06,5.46,399241,0
+IMVT.US,D,20220811,000000,5.36,5.62,5.205,5.29,260474,0
+IMVT.US,D,20220812,000000,5.35,5.73,5.25,5.62,338653,0
+IMVT.US,D,20220815,000000,5.53,5.68,4.8,5.16,577732,0
+IMVT.US,D,20220816,000000,5.09,5.45,5.02,5.2,464980,0
+IMVT.US,D,20220817,000000,5.14,5.26,4.98,4.99,188719,0
+IMVT.US,D,20220818,000000,4.96,5.16,4.85,5.13,192403,0
+IMVT.US,D,20220819,000000,5.02,6.3499,4.89,6.21,1360926,0
+IMVT.US,D,20220822,000000,6.02,6.2,5.5501,6.18,1084612,0
+IMVT.US,D,20220823,000000,6.19,6.46,5.94,6.06,689910,0
+IMVT.US,D,20220824,000000,6,6.48,5.8,6.34,399965,0
+IMVT.US,D,20220825,000000,6.42,6.59,6.04,6.37,301801,0
+IMVT.US,D,20220826,000000,6.41,6.41,5.93,5.93,371938,0
+IMVT.US,D,20220829,000000,5.89,6.02,5.78,5.83,149066,0
+IMVT.US,D,20220830,000000,5.83,5.99,5.16,5.18,686666,0
+IMVT.US,D,20220831,000000,5.23,5.35,5.09,5.15,549227,0
+IMVT.US,D,20220901,000000,5.07,5.34,4.98,5.26,406091,0
+IMVT.US,D,20220902,000000,5.32,5.57,5.25,5.42,175455,0
+IMVT.US,D,20220906,000000,5.48,5.48,4.8001,4.87,313895,0
+IMVT.US,D,20220907,000000,4.82,5.155,4.82,4.92,229884,0
+IMVT.US,D,20220908,000000,4.86,5.34,4.82,5.08,404007,0
+IMVT.US,D,20220909,000000,5.14,5.2998,4.96,5,281997,0
+IMVT.US,D,20220912,000000,5.03,5.11,4.89,5.08,141298,0
+IMVT.US,D,20220913,000000,4.93,5.04,4.7,5.01,645742,0
+IMVT.US,D,20220914,000000,5.01,5.11,4.87,5.04,266294,0
+IMVT.US,D,20220915,000000,5.04,5.14,4.96,5.08,243402,0
+IMVT.US,D,20220916,000000,4.97,5.08,4.71,4.88,559311,0
+IMVT.US,D,20220919,000000,4.81,4.88,4.51,4.85,356608,0
+IMVT.US,D,20220920,000000,4.83,5.02,4.73,4.93,269107,0
+IMVT.US,D,20220921,000000,4.98,5.19,4.91,5.08,282697,0
+IMVT.US,D,20220922,000000,5.07,5.15,4.97,5.13,391976,0
+IMVT.US,D,20220923,000000,5.05,5.09,4.68,4.88,278681,0
+IMVT.US,D,20220926,000000,4.65,4.77,4.26,4.52,682597,0
+IMVT.US,D,20220927,000000,4.55,4.78,4.495,4.67,240832,0
+IMVT.US,D,20220928,000000,4.67,4.86,4.65,4.79,430396,0
+IMVT.US,D,20220929,000000,4.69,6.62,4.61,5.38,8790721,0
+IMVT.US,D,20220930,000000,5.51,5.69,5.0913,5.58,1618546,0
+IMVT.US,D,20221003,000000,5.67,7.07,5.48,6.59,2168906,0
+IMVT.US,D,20221004,000000,6.79,9.0391,6.79,8.17,12951116,0
+IMVT.US,D,20221005,000000,7.84,9.62,7.84,9.34,3383768,0
+IMVT.US,D,20221006,000000,9.285,10.13,8.925,9.82,3498689,0
+IMVT.US,D,20221007,000000,9.76,9.94,8.88,9.09,967245,0
+IMVT.US,D,20221010,000000,9.3,9.87,8.91,9.54,1239596,0
+IMVT.US,D,20221011,000000,9.44,9.58,8.56,9.3,1500705,0
+IMVT.US,D,20221012,000000,9.31,9.53,9.09,9.49,548683,0
+IMVT.US,D,20221013,000000,9.18,9.73,8.77,9.35,982269,0
+IMVT.US,D,20221014,000000,9.35,9.5484,8.57,9.19,506082,0
+IMVT.US,D,20221017,000000,9.39,10.05,8.91,9.31,790737,0
+IMVT.US,D,20221018,000000,9.41,9.6758,9.2,9.25,673977,0
+IMVT.US,D,20221019,000000,9.14,9.75,8.88,9.24,901441,0
+IMVT.US,D,20221020,000000,9.27,9.87,9.135,9.62,732361,0
+IMVT.US,D,20221021,000000,9.67,10.53,9.42,10.11,1027812,0
+IMVT.US,D,20221024,000000,10.19,10.95,9.995,10.72,950408,0
+IMVT.US,D,20221025,000000,10.73,10.77,9.56,10.28,1242970,0
+IMVT.US,D,20221026,000000,10.4,10.5,9.85,9.89,1004649,0
+IMVT.US,D,20221027,000000,9.96,10.49,9.63,10.41,674641,0
+IMVT.US,D,20221028,000000,10.41,11.17,10.21,11.06,796713,0
+IMVT.US,D,20221031,000000,11,12,10.79,11.2,1618836,0
+IMVT.US,D,20221101,000000,11.27,11.65,11.2,11.51,842483,0
+IMVT.US,D,20221102,000000,11.48,11.58,10.59,11.13,699469,0
+IMVT.US,D,20221103,000000,11,12.42,10.99,11.92,1082987,0
+IMVT.US,D,20221104,000000,11.6,12.1,10.66,12.05,674278,0
+IMVT.US,D,20221107,000000,12.05,13.03,11.91,12.67,1709667,0
+IMVT.US,D,20221108,000000,12.72,12.72,11.77,12.01,1196770,0
+IMVT.US,D,20221109,000000,12.01,12.07,11.54,11.67,818777,0
+IMVT.US,D,20221110,000000,12,12.71,11.78,12.54,1026085,0
+IMVT.US,D,20221111,000000,12.55,12.72,11.95,12.15,978351,0
+IMVT.US,D,20221114,000000,12.11,12.85,11.83,12.62,1245478,0
+IMVT.US,D,20221115,000000,12.9,13.33,12.7,13.29,1117860,0
+IMVT.US,D,20221116,000000,13.3,13.48,12.84,13.28,620705,0
+IMVT.US,D,20221117,000000,13.17,13.3,12.75,12.97,573489,0
+IMVT.US,D,20221118,000000,13.22,13.38,12.6309,13.2,735494,0
+IMVT.US,D,20221121,000000,13.13,13.15,12.62,13,560612,0
+IMVT.US,D,20221122,000000,12.96,13.11,12.6515,12.78,781251,0
+IMVT.US,D,20221123,000000,12.84,13.4,12.82,13.3,906921,0
+IMVT.US,D,20221125,000000,13.38,13.395,13.13,13.22,186399,0
+IMVT.US,D,20221128,000000,13.19,13.82,13.135,13.4,667517,0
+IMVT.US,D,20221129,000000,13.41,13.425,12.4,12.7,1560831,0
+IMVT.US,D,20221130,000000,12.77,13.68,12.77,13.11,2208689,0
+IMVT.US,D,20221201,000000,13.12,14.3,13.1,13.87,973562,0
+IMVT.US,D,20221202,000000,13.9,14.71,13.67,14.68,819133,0
+IMVT.US,D,20221205,000000,14.79,14.93,14.14,14.36,882697,0
+IMVT.US,D,20221206,000000,14.4,14.858,14.23,14.36,749564,0
+IMVT.US,D,20221207,000000,14.39,14.79,14.1325,14.62,1021426,0
+IMVT.US,D,20221208,000000,14.79,15.005,14.59,14.97,791496,0
+IMVT.US,D,20221209,000000,14.88,15.02,14.31,14.48,663429,0
+IMVT.US,D,20221212,000000,14.6,15.01,14.4,14.7,845675,0
+IMVT.US,D,20221213,000000,14.94,15.26,14.5801,14.74,898646,0
+IMVT.US,D,20221214,000000,14.72,15.13,14.72,15.1,1194165,0
+IMVT.US,D,20221215,000000,14.98,15.27,14.72,15.21,1107707,0
+IMVT.US,D,20221216,000000,15.16,16.44,15.1,15.91,6104692,0
+IMVT.US,D,20221219,000000,15.81,16.09,15.41,15.56,1284170,0
+IMVT.US,D,20221220,000000,15.56,16.03,15.39,15.94,1106477,0
+IMVT.US,D,20221221,000000,15.96,17.16,15.81,16.77,1279967,0
+IMVT.US,D,20221222,000000,16.75,16.92,16.34,16.65,637174,0
+IMVT.US,D,20221223,000000,16.64,16.64,16.0392,16.23,667599,0
+IMVT.US,D,20221227,000000,16.31,17.56,16.19,17.16,1290613,0
+IMVT.US,D,20221228,000000,17.175,17.4699,16.91,17.3,625005,0
+IMVT.US,D,20221229,000000,17.43,17.9,17,17.41,903907,0
+IMVT.US,D,20221230,000000,17.42,17.75,17.155,17.75,835720,0
+IMVT.US,D,20230103,000000,18.19,19.6,18.03,18.75,2009253,0
+IMVT.US,D,20230104,000000,18.82,18.95,17.84,18.49,1697976,0
+IMVT.US,D,20230105,000000,18.44,19.59,18.38,18.75,2017208,0
+IMVT.US,D,20230106,000000,18.84,19.98,18.66,19.72,2553815,0
+IMVT.US,D,20230109,000000,19.96,20.24,18.6,18.74,1273936,0
+IMVT.US,D,20230110,000000,18.68,19.61,18.31,18.59,1395809,0
+IMVT.US,D,20230111,000000,16.7001,17.99,14.3201,17.64,4292643,0
+IMVT.US,D,20230112,000000,17.64,19.27,17.62,19.26,1659867,0
+IMVT.US,D,20230113,000000,18.88,19.52,18.14,18.6,1280056,0
+IMVT.US,D,20230117,000000,18.24,18.57,17.89,18.06,1131265,0
+IMVT.US,D,20230118,000000,18.19,18.22,17.48,17.48,820418,0
+IMVT.US,D,20230119,000000,17.35,17.55,16.9,17.04,895657,0
+IMVT.US,D,20230120,000000,17.35,17.73,16.78,17.65,744121,0
+IMVT.US,D,20230123,000000,17.81,18.14,17.59,17.8,640455,0
+IMVT.US,D,20230124,000000,17.73,18.1,17.51,17.99,964230,0
+IMVT.US,D,20230125,000000,17.96,18.49,17.63,18.47,881489,0
+IMVT.US,D,20230126,000000,18.51,18.735,17.44,17.6,722927,0
+IMVT.US,D,20230127,000000,17.39,18,17.38,17.72,448772,0
+IMVT.US,D,20230130,000000,17.61,17.775,17.07,17.25,553735,0
+IMVT.US,D,20230131,000000,17.35,17.98,16.8201,17.77,698218,0
+IMVT.US,D,20230201,000000,17.68,18.49,17.68,18.2,1051114,0
+IMVT.US,D,20230202,000000,18.24,18.5,17.7,18.29,1044159,0
+IMVT.US,D,20230203,000000,16.4,19.09,15.31,17.75,1249340,0
+IMVT.US,D,20230206,000000,17.97,18.52,17.33,18.41,1159703,0
+IMVT.US,D,20230207,000000,18.74,19.29,18.49,19,1221808,0
+IMVT.US,D,20230208,000000,18.99,19.06,18.33,18.66,1010200,0
+IMVT.US,D,20230209,000000,18.88,19.06,18.425,18.57,791989,0
+IMVT.US,D,20230210,000000,18.47,18.67,18.13,18.43,518276,0
+IMVT.US,D,20230213,000000,19.12,19.17,18.01,18.09,830480,0
+IMVT.US,D,20230214,000000,18.09,18.75,17.84,18.59,593960,0
+IMVT.US,D,20230215,000000,18.95,18.9619,17.86,18.13,678950,0
+IMVT.US,D,20230216,000000,17.83,18.07,17.62,17.89,608882,0
+IMVT.US,D,20230217,000000,17.93,18.5299,17.86,18.34,795447,0
+IMVT.US,D,20230221,000000,18.15,18.27,17.84,18.16,611521,0
+IMVT.US,D,20230222,000000,18.21,18.46,17.955,18.06,446211,0
+IMVT.US,D,20230223,000000,18.1,18.275,17.6,17.75,618133,0
+IMVT.US,D,20230224,000000,17.7,17.82,17.01,17.12,825418,0
+IMVT.US,D,20230227,000000,17.21,17.7,17.11,17.25,525703,0
+IMVT.US,D,20230228,000000,17.31,17.535,17.05,17.47,962066,0
+IMVT.US,D,20230301,000000,17.5,18,17.43,17.5,599904,0
+IMVT.US,D,20230302,000000,17.29,17.38,16.52,16.95,709204,0
+IMVT.US,D,20230303,000000,16.91,17.16,16.74,17.02,1004658,0
+IMVT.US,D,20230306,000000,17.13,17.29,16.695,16.82,789084,0
+IMVT.US,D,20230307,000000,16.75,17.105,16.62,16.85,639062,0
+IMVT.US,D,20230308,000000,16.83,17.015,16.424,16.58,620764,0
+IMVT.US,D,20230309,000000,16.55,16.78,15.34,15.76,713401,0
+IMVT.US,D,20230310,000000,15.8,15.8,15.1,15.55,943938,0
+IMVT.US,D,20230313,000000,15.35,16.21,15.0029,15.8,829879,0
+IMVT.US,D,20230314,000000,16.06,16.285,15.595,15.88,736521,0
+IMVT.US,D,20230315,000000,15.69,15.83,15.37,15.41,534699,0
+IMVT.US,D,20230316,000000,15.21,15.52,14.86,15.28,1040876,0
+IMVT.US,D,20230317,000000,15.25,15.6,14.93,15.5,2951897,0
+IMVT.US,D,20230320,000000,16.04,16.95,15.65,16.7,974830,0
+IMVT.US,D,20230321,000000,16.81,16.91,16.08,16.21,911076,0
+IMVT.US,D,20230322,000000,16.2,16.31,15.62,15.84,788568,0
+IMVT.US,D,20230323,000000,16.04,16.16,15.5503,15.62,742448,0
+IMVT.US,D,20230324,000000,15.52,15.6,14.85,15.27,936566,0
+IMVT.US,D,20230327,000000,15.3,15.975,15.22,15.65,789330,0
+IMVT.US,D,20230328,000000,15.83,16.53,15.5,15.5,774885,0
+IMVT.US,D,20230329,000000,15.58,15.96,15.425,15.71,708666,0
+IMVT.US,D,20230330,000000,16.15,16.52,15.41,15.47,944483,0
+IMVT.US,D,20230331,000000,15.95,16.155,15.4,15.51,971995,0
+IMVT.US,D,20230403,000000,15.45,15.725,15.155,15.5,944741,0
+IMVT.US,D,20230404,000000,15.45,15.465,14.17,14.49,1277743,0
+IMVT.US,D,20230405,000000,14.4,14.78,14.1577,14.36,938200,0
+IMVT.US,D,20230406,000000,14.31,14.76,14.09,14.47,837171,0
+IMVT.US,D,20230410,000000,14.41,14.455,14.05,14.2,538728,0
+IMVT.US,D,20230411,000000,14.21,14.73,14.21,14.65,737753,0
+IMVT.US,D,20230412,000000,14.72,15.12,14.62,14.7,478867,0
+IMVT.US,D,20230413,000000,14.53,15.995,14.53,15.36,1377088,0
+IMVT.US,D,20230414,000000,15.31,15.405,14.11,14.27,1097818,0
+IMVT.US,D,20230417,000000,14.6,15.73,14.59,15.47,1442437,0
+IMVT.US,D,20230418,000000,15.5,15.97,15.06,15.78,1484133,0
+IMVT.US,D,20230419,000000,15.63,16.06,15.42,15.77,675312,0
+IMVT.US,D,20230420,000000,15.58,15.73,15.08,15.22,903369,0
+IMVT.US,D,20230421,000000,15.15,15.57,15.115,15.5,642445,0
+IMVT.US,D,20230424,000000,15.54,15.99,15.39,15.94,647668,0
+IMVT.US,D,20230425,000000,16.2,16.43,16.05,16.17,658605,0
+IMVT.US,D,20230426,000000,16.26,16.42,16.02,16.09,593769,0
+IMVT.US,D,20230427,000000,16.05,16.39,15.9,16.07,523150,0
+IMVT.US,D,20230428,000000,16.01,16.43,16,16.14,434720,0
+IMVT.US,D,20230501,000000,16.6,17.705,16.58,17.62,1313198,0
+IMVT.US,D,20230502,000000,17.53,18.44,17.53,18.17,1617170,0
+IMVT.US,D,20230503,000000,18.16,19.4,17.7,19.25,1519566,0
+IMVT.US,D,20230504,000000,19.24,19.4994,18.31,19,926746,0
+IMVT.US,D,20230505,000000,18.99,20.25,18.84,19.2,1113599,0
+IMVT.US,D,20230508,000000,19.17,19.58,18.75,19.32,587141,0
+IMVT.US,D,20230509,000000,19.16,19.36,18.62,19.01,663661,0
+IMVT.US,D,20230510,000000,19.15,19.25,18.76,18.79,556234,0
+IMVT.US,D,20230511,000000,18.66,19,18.11,18.28,617506,0
+IMVT.US,D,20230512,000000,18.41,18.515,17.88,17.95,544728,0
+IMVT.US,D,20230515,000000,18.01,18.68,17.99,18.41,741990,0
+IMVT.US,D,20230516,000000,17.85,18.3,17.53,18.1,528304,0
+IMVT.US,D,20230517,000000,18.64,21.4,18.13,21.12,2910921,0
+IMVT.US,D,20230518,000000,21.17,21.51,20.5,21.23,1434160,0
+IMVT.US,D,20230519,000000,21.39,21.67,20.74,21.21,531255,0
+IMVT.US,D,20230522,000000,21.37,24.18,21.37,23.75,3077982,0
+IMVT.US,D,20230523,000000,23.89,24.0453,21.62,22.24,1532365,0
+IMVT.US,D,20230524,000000,22.09,22.09,20.7,21.2,1533733,0
+IMVT.US,D,20230525,000000,21.33,21.48,20.58,21.07,1581695,0
+IMVT.US,D,20230526,000000,21.01,21.41,20.84,21.05,991988,0
+IMVT.US,D,20230530,000000,20.96,21.28,20.59,20.83,859616,0
+IMVT.US,D,20230531,000000,20.94,21.25,20.76,21.01,2158773,0
+IMVT.US,D,20230601,000000,21,21.165,20.58,20.68,866265,0
+IMVT.US,D,20230602,000000,20.82,21.02,20.4,20.66,838147,0
+IMVT.US,D,20230605,000000,20.52,21.02,20.43,20.98,885246,0
+IMVT.US,D,20230606,000000,21.1,21.35,20.77,21.04,1150029,0
+IMVT.US,D,20230607,000000,21.44,21.7399,21.07,21.25,900380,0
+IMVT.US,D,20230608,000000,21.3,21.51,20.78,21.25,688167,0
+IMVT.US,D,20230609,000000,21.31,21.31,20.755,21.3,1423873,0
+IMVT.US,D,20230612,000000,21.39,21.99,21.33,21.69,987460,0
+IMVT.US,D,20230613,000000,21.695,22.07,21.54,21.79,1075488,0
+IMVT.US,D,20230614,000000,21.83,22.0013,20.961,21.29,611394,0
+IMVT.US,D,20230615,000000,21.24,21.37,20.94,21.13,802104,0
+IMVT.US,D,20230616,000000,21.39,21.39,20,20.09,3016422,0
+IMVT.US,D,20230620,000000,20.04,20.54,19.78,19.88,899193,0
+IMVT.US,D,20230621,000000,19.76,20.24,19.69,20.12,738407,0
+IMVT.US,D,20230622,000000,20,20.64,19.92,20.5,1111254,0
+IMVT.US,D,20230623,000000,20.39,20.605,19.77,19.93,3735370,0
+IMVT.US,D,20230626,000000,19.78,19.87,19.22,19.25,636126,0
+IMVT.US,D,20230627,000000,19.34,19.34,18.61,18.8,759102,0
+IMVT.US,D,20230628,000000,18.8,19.25,18.73,19.14,536611,0
+IMVT.US,D,20230629,000000,19.11,19.11,18.44,18.52,600660,0
+IMVT.US,D,20230630,000000,18.72,19.57,18.57,18.97,999844,0
+IMVT.US,D,20230703,000000,18.94,19.07,18.54,18.75,522936,0
+IMVT.US,D,20230705,000000,18.73,19.12,18.61,18.83,538013,0
+IMVT.US,D,20230706,000000,18.65,19.15,18.19,19.09,752434,0
+IMVT.US,D,20230707,000000,19.05,19.31,18.1615,18.55,733803,0
+IMVT.US,D,20230710,000000,18.58,19.53,18.41,19.39,812581,0
+IMVT.US,D,20230711,000000,19.29,19.92,19.014,19.86,641967,0
+IMVT.US,D,20230712,000000,20.12,20.12,19.38,19.5,871185,0
+IMVT.US,D,20230713,000000,19.56,20.31,19.47,20.27,658733,0
+IMVT.US,D,20230714,000000,20.24,20.92,20.03,20.74,717795,0
+IMVT.US,D,20230717,000000,22,24,22,23.13,3699010,0
+IMVT.US,D,20230718,000000,23.77,25,23.71,24.94,2617324,0
+IMVT.US,D,20230719,000000,24.94,25.1284,23.09,23.16,1399749,0
+IMVT.US,D,20230720,000000,23.085,23.28,22.75,23.04,753265,0
+IMVT.US,D,20230721,000000,23.07,23.2816,22.07,22.28,920663,0
+IMVT.US,D,20230724,000000,22.75,23.25,21.24,21.87,1181479,0
+IMVT.US,D,20230725,000000,21.64,22.06,21.44,21.75,475624,0
+IMVT.US,D,20230726,000000,21.63,21.848,21.14,21.5,456070,0
+IMVT.US,D,20230727,000000,21.66,21.85,21.34,21.73,462916,0
+IMVT.US,D,20230728,000000,21.78,22.64,21.78,22.53,652657,0
+IMVT.US,D,20230731,000000,22.57,22.86,22.17,22.83,734723,0
+IMVT.US,D,20230801,000000,22.8,23.24,22.65,23.07,722136,0
+IMVT.US,D,20230802,000000,22.74,23.035,22.49,22.5,576963,0
+IMVT.US,D,20230803,000000,22.34,22.75,21.9,22.36,613214,0
+IMVT.US,D,20230804,000000,22.32,22.59,21.69,21.9,778771,0
+IMVT.US,D,20230807,000000,22.22,22.22,21.26,21.57,887575,0
+IMVT.US,D,20230808,000000,21.5,21.97,21.2,21.77,1083700,0
+IMVT.US,D,20230809,000000,20.79,21.94,20.1,20.92,1566273,0
+IMVT.US,D,20230810,000000,20.82,22.48,20.49,22.32,1143935,0
+IMVT.US,D,20230811,000000,22.44,22.61,21.57,22.47,1289130,0
+IMVT.US,D,20230814,000000,22.05,22.18,20.88,21.25,1177324,0
+IMVT.US,D,20230815,000000,21.26,21.34,20.26,20.52,1163801,0
+IMVT.US,D,20230816,000000,20.62,21.1,20.35,20.64,1780442,0
+IMVT.US,D,20230817,000000,20.485,20.485,18.82,19.59,1557560,0
+IMVT.US,D,20230818,000000,19.45,20.49,19.34,20.48,1231312,0
+IMVT.US,D,20230821,000000,20.56,20.93,20.04,20.58,1367161,0
+IMVT.US,D,20230822,000000,20.63,20.98,20.4,20.57,1092720,0
+IMVT.US,D,20230823,000000,20.5,20.875,20.2,20.22,1103343,0
+IMVT.US,D,20230824,000000,20.22,20.51,19.865,20.01,1971987,0
+IMVT.US,D,20230825,000000,19.97,20.44,19.71,20.06,1840279,0
+IMVT.US,D,20230828,000000,20.06,21.08,19.94,21.03,795570,0
+IMVT.US,D,20230829,000000,20.99,21.9,20.79,21.82,1121850,0
+IMVT.US,D,20230830,000000,21.77,22.575,21.42,22.33,1704574,0
+IMVT.US,D,20230831,000000,22.31,22.94,22.03,22.71,2189624,0
+IMVT.US,D,20230901,000000,22.93,24.27,22.59,23.99,2133194,0
+IMVT.US,D,20230905,000000,23.82,23.82,22.57,22.68,970253,0
+IMVT.US,D,20230906,000000,22.72,23.06,22.47,23.02,586834,0
+IMVT.US,D,20230907,000000,22.75,23.04,22.17,23,954296,0
+IMVT.US,D,20230908,000000,23,23.8,22.86,23.32,1044731,0
+IMVT.US,D,20230911,000000,23.51,23.55,22.19,22.55,1073115,0
+IMVT.US,D,20230912,000000,22.46,23.15,21.95,22.03,802862,0
+IMVT.US,D,20230913,000000,21.74,22.21,21.31,21.6,840207,0
+IMVT.US,D,20230914,000000,21.67,22.49,21.62,22.01,693401,0
+IMVT.US,D,20230915,000000,22.01,22.25,21.5,21.81,1365022,0
+IMVT.US,D,20230918,000000,21.98,22.4643,21.32,21.94,1056393,0
+IMVT.US,D,20230919,000000,22.12,22.2755,21.15,21.48,776267,0
+IMVT.US,D,20230920,000000,21.89,21.89,20.52,20.6,965344,0
+IMVT.US,D,20230921,000000,20.33,21.38,20.025,21.25,1150821,0
+IMVT.US,D,20230922,000000,21.27,21.52,20.11,20.39,2156656,0
+IMVT.US,D,20230925,000000,20.09,20.42,19.5,20.28,907828,0
+IMVT.US,D,20230926,000000,32.29,41.7199,32.13,39.96,35084867,0
+IMVT.US,D,20230927,000000,42.5,44.19,39.28,39.515,10553795,0
+IMVT.US,D,20230928,000000,39.57,41.36,38.39,39.79,8271349,0
+IMVT.US,D,20230929,000000,40.04,40.74,37.97,38.39,2572929,0
+IMVT.US,D,20231002,000000,38.64,38.95,33.43,34.64,4568577,0
+IMVT.US,D,20231003,000000,34.64,35.3885,32.765,34.28,3363897,0
+IMVT.US,D,20231004,000000,34.38,34.57,32.585,34.01,2592406,0
+IMVT.US,D,20231005,000000,34.9,36.87,34.7101,36.61,3229993,0
+IMVT.US,D,20231006,000000,36.22,36.942,35.84,36.23,1633340,0
+IMVT.US,D,20231009,000000,35.72,37.97,35.35,37.24,1197575,0
+IMVT.US,D,20231010,000000,36.92,38.33,36.51,37.19,1213075,0
+IMVT.US,D,20231011,000000,36.95,37.9,36.26,36.64,801128,0
+IMVT.US,D,20231012,000000,36.74,37.0328,35.09,35.28,1200989,0
+IMVT.US,D,20231013,000000,36.78,37.99,35.77,37.41,1998074,0
+IMVT.US,D,20231016,000000,37.53,38.18,36.7233,37.75,1395724,0
+IMVT.US,D,20231017,000000,37.48,39.3172,37.11,37.42,1006946,0
+IMVT.US,D,20231018,000000,37.25,37.77,36.72,36.95,807130,0
+IMVT.US,D,20231019,000000,36.8,36.8,35.74,35.88,1264196,0
+IMVT.US,D,20231020,000000,36.2,36.27,34.81,35.06,1351571,0
+IMVT.US,D,20231023,000000,33.88,35.23,32.58,33.8,3428030,0
+IMVT.US,D,20231024,000000,34.64,35.52,34.13,35,1270837,0
+IMVT.US,D,20231025,000000,34.66,35.0399,33.54,33.955,920496,0
+IMVT.US,D,20231026,000000,34.04,34.64,33.62,34.25,1135070,0
+IMVT.US,D,20231027,000000,34.32,34.54,33.2,33.42,1111617,0
+IMVT.US,D,20231030,000000,33.59,34.1696,32.88,32.92,1115824,0
+IMVT.US,D,20231031,000000,32.69,33.6,31.71,33.05,1856645,0
+IMVT.US,D,20231101,000000,33.15,33.86,32.68,33.47,1142365,0
+IMVT.US,D,20231102,000000,33.58,34.155,32.38,33.09,1008738,0
+IMVT.US,D,20231103,000000,33.58,34.54,33.12,33.99,1085143,0
+IMVT.US,D,20231106,000000,34.04,34.365,33.225,33.74,1198661,0
+IMVT.US,D,20231107,000000,33.75,35.22,33.43,34.6,1424874,0
+IMVT.US,D,20231108,000000,34.67,34.67,33.2,33.39,856354,0
+IMVT.US,D,20231109,000000,32.66,33.27,31.175,31.31,1690662,0
+IMVT.US,D,20231110,000000,31.84,32.82,31.52,32.63,973466,0
+IMVT.US,D,20231113,000000,32.37,33.353,31.6,32.8,961105,0
+IMVT.US,D,20231114,000000,34.24,35,33.83,34.97,1370070,0
+IMVT.US,D,20231115,000000,34.97,35.91,34.24,34.24,1229027,0
+IMVT.US,D,20231116,000000,33.8,34.435,33.44,33.72,1120962,0
+IMVT.US,D,20231117,000000,34.05,34.4,33.62,33.82,748374,0
+IMVT.US,D,20231120,000000,34.28,35.0915,33.66,33.8,716019,0
+IMVT.US,D,20231121,000000,33.27,33.9,32.95,32.96,733389,0
+IMVT.US,D,20231122,000000,33.3,34.08,32.36,32.675,857990,0
+IMVT.US,D,20231124,000000,32.63,34.15,32.49,33.42,413258,0
+IMVT.US,D,20231127,000000,33.42,33.7,31.84,33.54,1311678,0
+IMVT.US,D,20231128,000000,34.52,36.81,32.34,36.01,3424447,0
+IMVT.US,D,20231129,000000,36.18,40,36.16,38.24,2431151,0
+IMVT.US,D,20231130,000000,38.81,40.9,38.47,39.13,3045830,0
+IMVT.US,D,20231201,000000,39.35,40.66,38.14,40.55,2504971,0
+IMVT.US,D,20231204,000000,39.91,40.943,39,40.81,1796865,0
+IMVT.US,D,20231205,000000,40.45,40.84,39.63,39.93,1001973,0
+IMVT.US,D,20231206,000000,39.65,40.12,38.33,39.02,1053656,0
+IMVT.US,D,20231207,000000,39.15,40.401,38.975,40.27,943342,0
+IMVT.US,D,20231208,000000,39.63,40.26,38.5735,39.19,972778,0
+IMVT.US,D,20231211,000000,39.1,39.95,38.22,39.78,1017568,0
+IMVT.US,D,20231212,000000,40.29,43.84,40.26,43.6,2959390,0
+IMVT.US,D,20231213,000000,43.5,43.83,41.89,43.59,1773044,0
+IMVT.US,D,20231214,000000,44.5,44.7,41.61,42.58,2134988,0
+IMVT.US,D,20231215,000000,42.74,42.92,41.65,42.74,2493004,0
+IMVT.US,D,20231218,000000,42.45,42.5799,41.08,41.21,1449682,0
+IMVT.US,D,20231219,000000,41.78,42.5,40.8,41.51,1328400,0
+IMVT.US,D,20231220,000000,36.8,38.43,35.86,36.18,5676938,0
+IMVT.US,D,20231221,000000,40.41,40.67,38.23,39.1,3781626,0
+IMVT.US,D,20231222,000000,39.18,42,39.16,41.48,1717176,0
+IMVT.US,D,20231226,000000,42.34,44.3952,41.98,44.19,1800291,0
+IMVT.US,D,20231227,000000,44.5,44.85,43.385,43.56,1151566,0
+IMVT.US,D,20231228,000000,43.69,43.88,41.9,42.35,1167958,0
+IMVT.US,D,20231229,000000,42.27,42.79,41.39,42.13,899377,0
+IMVT.US,D,20240102,000000,41.5,42.62,41.025,41.39,900101,0
+IMVT.US,D,20240103,000000,40.55,40.81,38.47,38.77,1736654,0
+IMVT.US,D,20240104,000000,38.85,39.13,37.71,38.89,2106016,0
+IMVT.US,D,20240105,000000,38.59,43.465,38.59,42.78,2902015,0
+IMVT.US,D,20240108,000000,42.12,43.27,41.01,43.21,1700559,0
+IMVT.US,D,20240109,000000,42.45,45.58,41.1101,43.79,2126450,0
+IMVT.US,D,20240110,000000,43.84,44.45,42.71,43.28,1488445,0
+IMVT.US,D,20240111,000000,42.78,43.16,41.03,42.87,2124935,0
+IMVT.US,D,20240112,000000,43,43.9195,41.19,42.36,1476560,0
+IMVT.US,D,20240116,000000,42.07,42.44,41.105,42.25,1164109,0
+IMVT.US,D,20240117,000000,41.69,42.14,40.44,40.96,1031603,0
+IMVT.US,D,20240118,000000,41.03,41.03,39.83,40.54,815389,0
+IMVT.US,D,20240119,000000,40.54,40.54,39.39,40.37,1201256,0
+IMVT.US,D,20240122,000000,40.53,41.3799,39.89,40.04,1156628,0
+IMVT.US,D,20240123,000000,40.17,40.36,38.84,39.36,1135457,0
+IMVT.US,D,20240124,000000,39.9,40.12,38.51,38.64,921598,0
+IMVT.US,D,20240125,000000,39.09,39.39,38,38.24,937977,0
+IMVT.US,D,20240126,000000,38.45,38.59,37.3211,38.25,742026,0
+IMVT.US,D,20240129,000000,38.25,39.37,38.24,39.32,679732,0
+IMVT.US,D,20240130,000000,38.73,39.12,37.37,37.4,1425066,0
+IMVT.US,D,20240131,000000,37.2,37.535,35.92,36.41,1539510,0
+IMVT.US,D,20240201,000000,36.23,36.5,35.51,36.07,1372055,0
+IMVT.US,D,20240202,000000,35.74,35.8,34.89,34.93,1315078,0
+IMVT.US,D,20240205,000000,34.26,36.8,34.17,36.61,1348960,0
+IMVT.US,D,20240206,000000,36.58,36.99,35.17,36.44,1070202,0
+IMVT.US,D,20240207,000000,36.47,36.47,35.17,35.24,890902,0
+IMVT.US,D,20240208,000000,35.22,35.69,34.83,35.27,687963,0
+IMVT.US,D,20240209,000000,35.85,36.18,35.255,35.5,547740,0
+IMVT.US,D,20240212,000000,33.95,36.75,33.95,36.69,1402070,0
+IMVT.US,D,20240213,000000,35.84,38.24,35.51,36.92,1964111,0
+IMVT.US,D,20240214,000000,37.26,38.165,36.96,37.8,1101375,0
+IMVT.US,D,20240215,000000,38.07,38.915,37.315,37.8,1200062,0
+IMVT.US,D,20240216,000000,37.41,37.78,36.89,37.13,614251,0
+IMVT.US,D,20240220,000000,38.14,39.2,37.44,37.5,1444958,0
+IMVT.US,D,20240221,000000,37.5,37.96,36.02,36.5,859481,0
+IMVT.US,D,20240222,000000,36.45,36.67,35.825,35.99,958989,0
+IMVT.US,D,20240223,000000,35.94,37.455,35.94,37,899591,0
+IMVT.US,D,20240226,000000,36.64,38.48,36.64,38.15,942371,0
+IMVT.US,D,20240227,000000,38.42,39.55,38.16,38.36,1278281,0
+IMVT.US,D,20240228,000000,37.59,38.21,36.88,37.66,1082090,0
+IMVT.US,D,20240229,000000,38.31,38.315,34.85,35.37,1587382,0
+IMVT.US,D,20240301,000000,35.63,37.15,35.25,35.3,995840,0
+IMVT.US,D,20240304,000000,35.59,35.85,33.73,34.74,1115151,0
+IMVT.US,D,20240305,000000,34.68,35.21,33.905,33.97,838814,0
+IMVT.US,D,20240306,000000,34.45,34.8333,32.9,33.06,1933262,0
+IMVT.US,D,20240307,000000,33.12,33.4349,32.38,32.44,873927,0
+IMVT.US,D,20240308,000000,32.89,33.6936,31.35,31.69,1646928,0
+IMVT.US,D,20240311,000000,31.69,32.46,31.31,31.94,904918,0
+IMVT.US,D,20240312,000000,32.16,32.475,31.325,31.5,1042732,0
+IMVT.US,D,20240313,000000,32.46,32.6937,30.49,31.82,1151800,0
+IMVT.US,D,20240314,000000,31.98,31.98,29.71,30.7,1601522,0
+IMVT.US,D,20240315,000000,30.58,31.07,30.02,30.53,1785212,0
+IMVT.US,D,20240318,000000,30.33,30.81,29.99,30.27,1236581,0
+IMVT.US,D,20240319,000000,30,31.7,29.95,31.09,1024153,0
+IMVT.US,D,20240320,000000,30.84,31.63,30.18,31.57,795165,0
+IMVT.US,D,20240321,000000,35.75,35.97,31.935,33.09,3532778,0
+IMVT.US,D,20240322,000000,32.95,33,31.53,32.2,1447789,0
+IMVT.US,D,20240325,000000,32.42,32.78,31.04,31.22,888913,0
+IMVT.US,D,20240326,000000,31.34,32.03,31.15,31.43,801326,0
+IMVT.US,D,20240327,000000,31.56,33.13,31.275,32.52,932770,0
+IMVT.US,D,20240328,000000,32.84,32.9473,31.53,32.31,1260187,0
+IMVT.US,D,20240401,000000,31.91,32.265,31.41,31.61,904020,0
+IMVT.US,D,20240402,000000,30.89,32.12,30.4875,30.78,901267,0
+IMVT.US,D,20240403,000000,30.42,31.25,29.9,31.18,1021634,0
+IMVT.US,D,20240404,000000,31.37,31.7,30.79,30.84,1184363,0
+IMVT.US,D,20240405,000000,30.75,32.4,30.09,31.48,1037284,0
+IMVT.US,D,20240408,000000,31.08,31.38,30,30.52,1053324,0
+IMVT.US,D,20240409,000000,30.91,31.51,30.61,31.17,676764,0
+IMVT.US,D,20240410,000000,31,31.16,30.39,30.88,760232,0
+IMVT.US,D,20240411,000000,30.72,31.19,29.82,30.72,821648,0
+IMVT.US,D,20240412,000000,30.5,30.52,28.79,29.35,1484363,0
+IMVT.US,D,20240415,000000,29.51,30.61,29.28,30.47,1199779,0
+IMVT.US,D,20240416,000000,30.34,30.96,29.72,30.4,970050,0
+IMVT.US,D,20240417,000000,30.2,30.345,28.225,28.43,1805188,0
+IMVT.US,D,20240418,000000,28.21,29.22,27.99,28.32,1227362,0
+IMVT.US,D,20240419,000000,28.27,28.6408,27.33,28.22,1075658,0
+IMVT.US,D,20240422,000000,28.59,28.89,27.92,28.74,874402,0
+IMVT.US,D,20240423,000000,28.94,29.86,28.54,28.61,1063348,0
+IMVT.US,D,20240424,000000,28.72,29.54,28.4,28.8,731097,0
+IMVT.US,D,20240425,000000,28.21,28.52,27.44,27.75,1270174,0
+IMVT.US,D,20240426,000000,27.8,27.97,26.97,27.17,1414961,0
+IMVT.US,D,20240429,000000,27.32,27.81,26.93,27.49,1566544,0
+IMVT.US,D,20240430,000000,27.17,28.57,26.827,27.44,1234100,0
+IMVT.US,D,20240501,000000,27.31,29.26,27.3,28.52,1284847,0
+IMVT.US,D,20240502,000000,28.73,29,28.03,28.78,798719,0
+IMVT.US,D,20240503,000000,29.37,29.76,28.83,28.86,701478,0
+IMVT.US,D,20240506,000000,28.82,30.3,28.48,29.67,681356,0
+IMVT.US,D,20240507,000000,29.68,29.69,28.8695,29.58,588646,0
+IMVT.US,D,20240508,000000,29.26,29.96,28.9,29.76,805794,0
+IMVT.US,D,20240509,000000,29.91,30,29.38,29.7,655555,0
+IMVT.US,D,20240510,000000,29.84,30.45,29.31,29.39,1272466,0
+IMVT.US,D,20240513,000000,29.56,30.01,28.98,29.88,594123,0
+IMVT.US,D,20240514,000000,30.16,30.82,28.97,30.48,828173,0
+IMVT.US,D,20240515,000000,31.07,32,30.52,30.93,855175,0
+IMVT.US,D,20240516,000000,30.81,31.54,30.4,31.48,465597,0
+IMVT.US,D,20240517,000000,31.47,31.55,30.21,30.7,729332,0
+IMVT.US,D,20240520,000000,30.69,30.95,30.37,30.87,585169,0
+IMVT.US,D,20240521,000000,30.77,31.13,30,30.3,427083,0
+IMVT.US,D,20240522,000000,29.97,30.15,29.26,29.56,950264,0
+IMVT.US,D,20240523,000000,29.82,29.82,28.28,28.39,808917,0
+IMVT.US,D,20240524,000000,28.52,29.33,28.24,28.95,739083,0
+IMVT.US,D,20240528,000000,29.14,29.17,28.09,28.42,981099,0
+IMVT.US,D,20240529,000000,31.21,31.81,29.54,29.57,2784735,0
+IMVT.US,D,20240530,000000,27.7,28.1,25.81,26.41,5615967,0
+IMVT.US,D,20240531,000000,26.33,26.48,24.885,25.39,2766220,0
+IMVT.US,D,20240603,000000,25.21,26.465,25.062,25.2,1539360,0
+IMVT.US,D,20240604,000000,25.09,26.01,24.9,25.23,1080715,0
+IMVT.US,D,20240605,000000,25.34,26.25,25.01,25.6,961285,0
+IMVT.US,D,20240606,000000,25.4,25.9,25.15,25.43,1085636,0
+IMVT.US,D,20240607,000000,25.28,25.84,24.94,25.17,874722,0
+IMVT.US,D,20240610,000000,24.98,25.465,24.67,25.41,1149577,0
+IMVT.US,D,20240611,000000,25.24,25.39,24.7,25.1,1198443,0
+IMVT.US,D,20240612,000000,25.7,26.09,25.39,25.56,714553,0
+IMVT.US,D,20240613,000000,25.41,26.67,25.19,26.6,1084624,0
+IMVT.US,D,20240614,000000,26.35,26.55,25.61,26,965996,0
+IMVT.US,D,20240617,000000,25.89,27.07,25.7,26.8,1205600,0
+IMVT.US,D,20240618,000000,26.77,27.25,26.09,26.19,1007673,0
+IMVT.US,D,20240620,000000,25.88,27.31,25.87,27.29,1020101,0
+IMVT.US,D,20240621,000000,27.46,27.71,26.76,27.32,2837679,0
+IMVT.US,D,20240624,000000,27.39,28.46,27.35,27.37,988151,0
+IMVT.US,D,20240625,000000,27.22,27.54,26.97,27.29,882471,0
+IMVT.US,D,20240626,000000,27.09,27.19,25.865,26.06,1469197,0
+IMVT.US,D,20240627,000000,26.14,26.37,25.82,26,794067,0
+IMVT.US,D,20240628,000000,26.13,26.58,25.59,26.4,1743676,0
+IMVT.US,D,20240701,000000,26.39,28.64,26.26,27.51,1383102,0
+IMVT.US,D,20240702,000000,27.51,27.84,26.25,26.52,625157,0
+IMVT.US,D,20240703,000000,26.7,27.09,25.95,26.2,368779,0
+IMVT.US,D,20240705,000000,26.04,26.995,25.96,26.885,603169,0
+IMVT.US,D,20240708,000000,27.12,27.84,26.74,27.65,724214,0
+IMVT.US,D,20240709,000000,27.57,29.71,27.425,29.7,1686783,0
+IMVT.US,D,20240710,000000,30.1,30.48,29.645,30.35,1039444,0
+IMVT.US,D,20240711,000000,30.89,32,29.97,30.34,1976278,0
+IMVT.US,D,20240712,000000,30.88,30.88,30.03,30.57,1202970,0
+IMVT.US,D,20240715,000000,30.77,31.07,30.065,30.51,1304485,0
+IMVT.US,D,20240716,000000,30.82,31.359,30.28,30.92,850577,0
+IMVT.US,D,20240717,000000,30.49,30.86,29.3,29.98,729089,0
+IMVT.US,D,20240718,000000,29.95,29.95,28.06,28.41,1286789,0
+IMVT.US,D,20240719,000000,28.47,28.88,27.78,27.97,778057,0
+IMVT.US,D,20240722,000000,28.19,28.81,27.78,28,936848,0
+IMVT.US,D,20240723,000000,27.81,28.34,26.5,27.99,1659447,0
+IMVT.US,D,20240724,000000,27.97,28.61,27.28,27.94,1166773,0
+IMVT.US,D,20240725,000000,28.13,28.5,27.37,27.8,1672209,0
+IMVT.US,D,20240726,000000,28.1,29.47,28.02,29.1,900315,0
+IMVT.US,D,20240729,000000,29.01,29.15,28.21,29.09,963965,0
+IMVT.US,D,20240730,000000,29.16,29.45,28.04,28.81,707914,0
+IMVT.US,D,20240731,000000,29.13,29.74,28.53,29.07,551011,0
+IMVT.US,D,20240801,000000,28.97,29.5,28.5,28.87,720823,0
+IMVT.US,D,20240802,000000,27.92,28.23,27.1,27.87,1211932,0
+IMVT.US,D,20240805,000000,26.39,27.255,25.78,26.71,1238380,0
+IMVT.US,D,20240806,000000,26.95,28.04,26.29,27.85,818249,0
+IMVT.US,D,20240807,000000,27.94,28.225,26.55,26.98,1344843,0
+IMVT.US,D,20240808,000000,27.29,28.24,26.91,28.12,564126,0
+IMVT.US,D,20240809,000000,28.02,29.48,27.9,29.21,663883,0
+IMVT.US,D,20240812,000000,29.22,29.72,28.64,29.64,500731,0
+IMVT.US,D,20240813,000000,29.99,30.5,29.61,29.79,718751,0
+IMVT.US,D,20240814,000000,29.95,30.37,29.6,30.16,524798,0
+IMVT.US,D,20240815,000000,30.68,31.39,30.14,30.88,891167,0
+IMVT.US,D,20240816,000000,30.9,31.31,29.78,30.05,1185373,0
+IMVT.US,D,20240819,000000,29.64,31.44,29.63,31.17,632253,0
+IMVT.US,D,20240820,000000,31.18,31.6,30.6,31.52,970572,0
+IMVT.US,D,20240821,000000,31.58,32.64,31.26,32.46,1057869,0
+IMVT.US,D,20240822,000000,32.58,32.69,31.33,31.4,526175,0
+IMVT.US,D,20240823,000000,31.67,32.535,31.3,32.42,504724,0
+IMVT.US,D,20240826,000000,32.4,32.77,31.78,32.01,608171,0
+IMVT.US,D,20240827,000000,32.01,32.13,31.15,31.72,687338,0
+IMVT.US,D,20240828,000000,31.8,31.83,31.065,31.35,618229,0
+IMVT.US,D,20240829,000000,31.7,31.985,30.96,30.98,525707,0
+IMVT.US,D,20240830,000000,31.16,31.51,30.78,30.9,658388,0
+IMVT.US,D,20240903,000000,30.98,31.67,30.01,30.46,854929,0
+IMVT.US,D,20240904,000000,30.15,30.725,29.79,30.69,890069,0
+IMVT.US,D,20240905,000000,31.1,33.69,31.05,33.62,1969181,0
+IMVT.US,D,20240906,000000,34.14,34.47,32.95,34.03,1586033,0
+IMVT.US,D,20240909,000000,33.97,34.18,31.41,31.44,2741868,0
+IMVT.US,D,20240910,000000,31.65,31.96,29.06,29.72,1541821,0
+IMVT.US,D,20240911,000000,29.52,29.9,28.96,29.05,910435,0
+IMVT.US,D,20240912,000000,29.01,29.44,28.38,28.86,1147271,0
+IMVT.US,D,20240913,000000,29.15,30.15,29.03,29.67,963116,0
+IMVT.US,D,20240916,000000,29.7,30.04,29.221,29.43,984038,0
+IMVT.US,D,20240917,000000,29.59,30.18,28.76,29.08,986031,0
+IMVT.US,D,20240918,000000,29.57,29.7,28.48,28.9,785586,0
+IMVT.US,D,20240919,000000,29.38,30,29.035,29.59,807338,0
+IMVT.US,D,20240920,000000,29.59,29.76,29.2,29.23,1959206,0
+IMVT.US,D,20240923,000000,29.25,29.25,28.07,28.34,1023938,0
+IMVT.US,D,20240924,000000,28.27,29.39,28,28.8,1340622,0
+IMVT.US,D,20240925,000000,28.67,29.8,28,28.42,943171,0
+IMVT.US,D,20240926,000000,28.64,28.8,28.0656,28.31,557945,0
+IMVT.US,D,20240927,000000,28.6,28.88,27.77,28.02,746768,0
+IMVT.US,D,20240930,000000,27.65,28.75,27.61,28.51,663134,0
+IMVT.US,D,20241001,000000,28.37,28.79,28.05,28.45,912388,0
+IMVT.US,D,20241002,000000,28.37,29.65,28.0501,29.52,637709,0
+IMVT.US,D,20241003,000000,29.33,29.48,28.74,29.28,472701,0
+IMVT.US,D,20241004,000000,29.73,30.6599,29.53,30.51,762855,0
+IMVT.US,D,20241007,000000,30.41,30.5799,28.92,29.4,623876,0
+IMVT.US,D,20241008,000000,29.33,29.69,29.07,29.61,444946,0
+IMVT.US,D,20241009,000000,29.74,30.08,29.24,30.02,513907,0
+IMVT.US,D,20241010,000000,30.42,30.485,29.67,29.93,789582,0
+IMVT.US,D,20241011,000000,29.86,30.63,29.67,30.4,493775,0
+IMVT.US,D,20241014,000000,30.45,30.5,29.37,29.44,544863,0
+IMVT.US,D,20241015,000000,29.31,29.49,28.53,28.55,963034,0
+IMVT.US,D,20241016,000000,28.52,29.31,28.25,29.17,2355959,0
+IMVT.US,D,20241017,000000,29.1,29.67,28.56,29.26,667633,0
+IMVT.US,D,20241018,000000,29.25,29.705,29.095,29.47,510001,0
+IMVT.US,D,20241021,000000,29.51,29.63,28.89,29.37,532655,0
+IMVT.US,D,20241022,000000,29.11,29.94,28.69,29.6,476287,0
+IMVT.US,D,20241023,000000,29.64,30.07,29.38,30.02,665123,0
+IMVT.US,D,20241024,000000,30.07,31,29.97,30.5,618790,0
+IMVT.US,D,20241025,000000,30.69,31.18,30.18,30.22,315939,0
+IMVT.US,D,20241028,000000,30.43,30.97,29.86,29.95,687624,0
+IMVT.US,D,20241029,000000,29.87,29.965,29.36,29.88,425068,0
+IMVT.US,D,20241030,000000,29.64,30.28,29.55,30.18,265891,0
+IMVT.US,D,20241031,000000,29.92,30.3,29.25,29.26,626443,0
+IMVT.US,D,20241101,000000,29.45,30.135,28.9,29.39,655606,0
+IMVT.US,D,20241104,000000,29.5,30,28.28,29.42,849964,0
+IMVT.US,D,20241105,000000,29.17,30.38,28.4503,30.32,686945,0
+IMVT.US,D,20241106,000000,30.54,32.1,30.54,31.42,1138218,0
+IMVT.US,D,20241107,000000,31.26,31.66,29.605,29.93,746515,0
+IMVT.US,D,20241108,000000,29.91,31.26,29.67,30.65,683138,0
+IMVT.US,D,20241111,000000,30.76,31.65,30.63,31.14,579684,0
+IMVT.US,D,20241112,000000,30.84,31.18,28.935,29.27,948727,0
+IMVT.US,D,20241113,000000,29.62,30.25,28.52,28.9,666773,0
+IMVT.US,D,20241114,000000,28.8,28.99,28.01,28.05,1082919,0
+IMVT.US,D,20241115,000000,28,28.04,26.41,26.63,1566949,0
+IMVT.US,D,20241118,000000,26.56,27,25.24,25.51,1922085,0
+IMVT.US,D,20241119,000000,25.19,25.39,24.61,25.22,1572969,0
+IMVT.US,D,20241120,000000,25.37,26.22,24.87,26.17,1009621,0
+IMVT.US,D,20241121,000000,26.43,26.78,25.9,26.54,645747,0
+IMVT.US,D,20241122,000000,26.66,27.01,26.58,26.87,523431,0
+IMVT.US,D,20241125,000000,27.2,27.66,26.67,26.89,1020079,0
+IMVT.US,D,20241126,000000,26.88,27.39,26.51,27.16,718327,0
+IMVT.US,D,20241127,000000,27.42,29.1,27.3,28.73,730035,0
+IMVT.US,D,20241129,000000,28.81,28.9775,28,28.2,382925,0
+IMVT.US,D,20241202,000000,28.15,29,27.85,28.79,828838,0
+IMVT.US,D,20241203,000000,28.51,28.7,28.01,28.22,766090,0
+IMVT.US,D,20241204,000000,28.15,28.98,28.02,28.52,626524,0
+IMVT.US,D,20241205,000000,28.29,28.6214,28.25,28.4,798007,0
+IMVT.US,D,20241206,000000,28.5,29.2,28.2,28.62,919836,0
+IMVT.US,D,20241209,000000,28.5,29.49,28.44,28.7,608242,0
+IMVT.US,D,20241210,000000,28.71,29.304,28.42,28.94,821663,0
+IMVT.US,D,20241211,000000,29.1,29.225,28.56,28.89,789380,0
+IMVT.US,D,20241212,000000,28.86,29.1,27.5,27.59,1033608,0
+IMVT.US,D,20241213,000000,27.37,27.685,26.245,26.28,960222,0
+IMVT.US,D,20241216,000000,26.56,27.78,26.19,27.63,855549,0
+IMVT.US,D,20241217,000000,27.31,28.08,27.02,27.91,707965,0
+IMVT.US,D,20241218,000000,28,28,25.82,26.25,1468382,0
+IMVT.US,D,20241219,000000,26.33,26.505,25.32,25.66,1244901,0
+IMVT.US,D,20241220,000000,25.44,26.27,25.25,25.86,3237269,0
+IMVT.US,D,20241223,000000,25.87,26.18,25.54,25.76,717462,0
+IMVT.US,D,20241224,000000,25.82,26.24,25.4434,26.08,908488,0
+IMVT.US,D,20241226,000000,25.83,26.46,25.64,25.73,589016,0
+IMVT.US,D,20241227,000000,25.47,25.62,23.91,24.49,1163779,0
+IMVT.US,D,20241230,000000,24.44,24.5512,23.88,23.88,680122,0
+IMVT.US,D,20241231,000000,24.2,24.91,24.12,24.77,717554,0
+IMVT.US,D,20250102,000000,24.98,25.79,24.56,25.19,570959,0
+IMVT.US,D,20250103,000000,24.52,25.52,24.43,24.81,488055,0
+IMVT.US,D,20250106,000000,24.81,25,24.21,24.63,622191,0
+IMVT.US,D,20250107,000000,24.67,25.61,24.2,24.64,832323,0
+IMVT.US,D,20250108,000000,24.6,24.65,23.62,23.63,769985,0
+IMVT.US,D,20250110,000000,23.29,23.66,23.075,23.48,832137,0
+IMVT.US,D,20250113,000000,22.77,23.72,22.41,22.75,1292713,0
+IMVT.US,D,20250114,000000,23,24.99,22.82,22.88,1533427,0
+IMVT.US,D,20250115,000000,23.35,24.69,23.1,24.4,1819843,0
+IMVT.US,D,20250116,000000,24.88,25.29,23.41,23.8,1767854,0
+IMVT.US,D,20250117,000000,23.95,24.74,23.5,23.86,1032732,0
+IMVT.US,D,20250121,000000,24.03,24.42,23.1,23.59,1709914,0
+IMVT.US,D,20250122,000000,23.59,24.11,23.19,23.23,884727,0
+IMVT.US,D,20250123,000000,23.27,23.74,23.04,23.4,1067331,0
+IMVT.US,D,20250124,000000,23.38,23.57,23.03,23.05,1192798,0
+IMVT.US,D,20250127,000000,22.94,23.59,22.285,22.4,1396100,0
+IMVT.US,D,20250128,000000,22.44,22.65,22.01,22.03,983416,0
+IMVT.US,D,20250129,000000,21.83,22.37,21.475,21.79,1414923,0
+IMVT.US,D,20250130,000000,21.68,22.18,21.55,22.07,1700898,0
+IMVT.US,D,20250131,000000,22.14,22.22,21.695,21.74,1523277,0
+IMVT.US,D,20250203,000000,21.3,21.4,20.48,20.8,1324827,0
+IMVT.US,D,20250204,000000,21.05,21.34,20.42,20.91,1302951,0
+IMVT.US,D,20250205,000000,21.04,22.52,20.96,22.51,1597054,0
+IMVT.US,D,20250206,000000,23,23.105,20.21,20.36,2758721,0
+IMVT.US,D,20250207,000000,20.36,21.07,19.86,20.41,1760970,0
+IMVT.US,D,20250210,000000,20.65,21.06,19.09,19.52,2689922,0
+IMVT.US,D,20250211,000000,19.3,20.185,19.3,19.34,1563346,0
+IMVT.US,D,20250212,000000,19.08,19.57,19.07,19.22,1243562,0
+IMVT.US,D,20250213,000000,19.26,20.04,19.145,19.86,1281503,0
+IMVT.US,D,20250214,000000,19.99,20.49,19.89,20.33,1241035,0
+IMVT.US,D,20250218,000000,20.4,21.43,20.4,20.82,1049699,0
+IMVT.US,D,20250219,000000,20.84,21.16,20.5,20.82,913467,0
+IMVT.US,D,20250220,000000,20.86,21.3,20.41,20.45,1157270,0
+IMVT.US,D,20250221,000000,20.8,21.66,20.8,21.27,955361,0
+IMVT.US,D,20250224,000000,21.21,21.36,20.42,20.44,1033739,0
+IMVT.US,D,20250225,000000,20.59,20.63,19.63,19.78,1078577,0
+IMVT.US,D,20250226,000000,19.91,20.58,19.865,20.08,874752,0
+IMVT.US,D,20250227,000000,20.13,20.8,20.13,20.25,843010,0
+IMVT.US,D,20250228,000000,20.26,20.8,20,20.6,1173411,0
+IMVT.US,D,20250303,000000,20.25,20.69,18.13,18.44,1573394,0
+IMVT.US,D,20250304,000000,18.26,18.67,17.65,18.49,1243308,0
+IMVT.US,D,20250305,000000,18.63,19.55,18.63,19.42,866477,0
+IMVT.US,D,20250306,000000,19.17,19.88,19.16,19.52,784004,0
+IMVT.US,D,20250307,000000,19.45,20.03,18.85,20.02,921311,0
+IMVT.US,D,20250310,000000,19.89,20.7,19.66,20.3,1227136,0
+IMVT.US,D,20250311,000000,20.25,20.35,19.39,19.61,948227,0
+IMVT.US,D,20250312,000000,19.69,19.83,18.94,19.12,1897816,0
+IMVT.US,D,20250313,000000,19.39,19.6,18.57,18.79,661901,0
+IMVT.US,D,20250314,000000,18.94,19.52,18.7,19.52,911294,0
+IMVT.US,D,20250317,000000,19.6,20.22,19.37,20.02,1422150,0
+IMVT.US,D,20250318,000000,19.87,19.89,18.77,18.79,842457,0
+IMVT.US,D,20250319,000000,17.4065,20.44,17.01,18.88,9232516,0
+IMVT.US,D,20250320,000000,18.64,20.33,18.51,19.69,3274719,0
+IMVT.US,D,20250321,000000,19.57,19.75,19.03,19.64,3965542,0
+IMVT.US,D,20250324,000000,19.79,20.26,19.04,19.44,1572872,0
+IMVT.US,D,20250325,000000,19.34,19.395,17.491,18.19,2468693,0
+IMVT.US,D,20250326,000000,18.12,18.36,17.705,17.89,1692536,0
+IMVT.US,D,20250327,000000,18,18.96,17.83,18.79,1145877,0
+IMVT.US,D,20250328,000000,18.82,18.82,18.1,18.37,833160,0
+IMVT.US,D,20250331,000000,17.81,17.81,16.72,17.09,2881753,0
+IMVT.US,D,20250401,000000,17.06,17.09,15,15.2,3711491,0
+IMVT.US,D,20250402,000000,15.02,16.58,14.9032,16.42,3712336,0
+IMVT.US,D,20250403,000000,15.85,16.19,15.44,15.78,1757367,0
+IMVT.US,D,20250404,000000,15.26,15.67,14.16,14.58,3871844,0
+IMVT.US,D,20250407,000000,14.02,15.29,13.592,14.39,2097414,0
+IMVT.US,D,20250408,000000,14.95,15.165,13.08,13.31,1675756,0
+IMVT.US,D,20250409,000000,12.77,15.04,12.72,14.9,5304094,0
+IMVT.US,D,20250410,000000,14.31,15.37,13.49,14.79,3058128,0
+IMVT.US,D,20250411,000000,14.76,14.945,14.3,14.68,1862079,0
+IMVT.US,D,20250414,000000,15.16,15.64,14.5919,15.43,1125668,0
+IMVT.US,D,20250415,000000,15.35,15.76,15.22,15.465,1161499,0
+IMVT.US,D,20250416,000000,15.78,15.78,14.5,14.84,1978651,0
+IMVT.US,D,20250417,000000,14.75,15.25,14.73,15.15,1040222,0
+IMVT.US,D,20250421,000000,14.63,15.12,14.01,14.46,3072657,0
+IMVT.US,D,20250422,000000,14.41,15.02,14.045,14.25,1329255,0
+IMVT.US,D,20250423,000000,14.79,15.165,14.36,14.45,1295433,0
+IMVT.US,D,20250424,000000,14.45,15.105,14.41,15.07,902483,0
+IMVT.US,D,20250425,000000,15.12,15.12,14.49,14.72,1152850,0
+IMVT.US,D,20250428,000000,14.83,15.475,14.76,15.42,1444806,0
+IMVT.US,D,20250429,000000,15.42,15.8575,15.15,15.22,1213705,0
+IMVT.US,D,20250430,000000,14.96,16.405,14.8433,16.15,1640314,0
+IMVT.US,D,20250501,000000,16.1,16.44,15.6928,15.9,1122087,0
+IMVT.US,D,20250502,000000,16.03,16.435,15.77,15.8,906015,0
+IMVT.US,D,20250505,000000,15.81,15.81,15.2,15.22,1019722,0
+IMVT.US,D,20250506,000000,15.25,15.46,13.735,13.84,1962459,0
+IMVT.US,D,20250507,000000,14.05,14.37,13.62,13.88,1497143,0
+IMVT.US,D,20250508,000000,13.71,14.755,13.36,14.3,940588,0
+IMVT.US,D,20250509,000000,14.3,14.705,14,14.02,1191253,0
+IMVT.US,D,20250512,000000,14.64,15.17,14.39,14.55,1046711,0
+IMVT.US,D,20250513,000000,14.52,14.52,13.91,14.02,1209046,0
+IMVT.US,D,20250514,000000,14.02,14.11,13.52,13.78,1189574,0
+IMVT.US,D,20250515,000000,13.8,14.0025,13.63,13.92,666441,0
+IMVT.US,D,20250516,000000,13.99,14.52,13.71,14.46,1091699,0
+IMVT.US,D,20250519,000000,14.2,14.79,14.13,14.7,1243843,0
+IMVT.US,D,20250520,000000,14.7,15.075,14.47,15,830459,0
+IMVT.US,D,20250521,000000,14.735,14.94,14.34,14.41,1074370,0
+IMVT.US,D,20250522,000000,14.48,14.67,14.145,14.56,712071,0
+IMVT.US,D,20250523,000000,14.19,14.475,14.11,14.46,754628,0
+IMVT.US,D,20250527,000000,14.79,14.875,14.04,14.29,1242087,0
+IMVT.US,D,20250528,000000,14.3,14.92,13.79,14.1,1431352,0
+IMVT.US,D,20250529,000000,14.75,15.22,14.09,14.89,1643276,0
+IMVT.US,D,20250530,000000,14.77,15.02,14.29,14.85,1456915,0
+IMVT.US,D,20250602,000000,14.83,15.49,14.58,15.41,1012300,0
+IMVT.US,D,20250603,000000,15.46,15.84,15.21,15.44,1037570,0
+IMVT.US,D,20250604,000000,15.58,15.66,15.3,15.34,737484,0
+IMVT.US,D,20250605,000000,15.35,16.16,15.02,16.02,1885640,0
+IMVT.US,D,20250606,000000,16.35,17.1,16.26,16.77,2179239,0
+IMVT.US,D,20250609,000000,17.08,17.145,15.95,16.29,1057905,0
+IMVT.US,D,20250610,000000,16.38,16.955,16.3,16.74,1540553,0
+IMVT.US,D,20250611,000000,16.89,17.08,16.12,16.15,1861221,0
+IMVT.US,D,20250612,000000,15.95,16.37,15.6,15.94,2209875,0
+IMVT.US,D,20250613,000000,15.67,16.08,15.3492,15.66,1085179,0
+IMVT.US,D,20250616,000000,15.76,15.77,15.14,15.49,1553799,0
+IMVT.US,D,20250617,000000,15.37,15.59,15.2,15.31,974539,0
+IMVT.US,D,20250618,000000,15.32,15.93,15.105,15.86,1232112,0
+IMVT.US,D,20250620,000000,16.04,16.04,15.44,15.8,1906198,0
+IMVT.US,D,20250623,000000,15.73,16.08,15.32,15.47,1071129,0
+IMVT.US,D,20250624,000000,15.67,16.14,15.2601,16,1308149,0
+IMVT.US,D,20250625,000000,15.99,16,15.58,15.75,1046874,0
+IMVT.US,D,20250626,000000,15.77,16.455,15.5,16.39,957701,0
+IMVT.US,D,20250627,000000,16.41,16.44,15.81,16.1,2764732,0
+IMVT.US,D,20250630,000000,16.14,16.34,15.8,16,924273,0
+IMVT.US,D,20250701,000000,15.95,16.6981,15.855,16.15,1051462,0
+IMVT.US,D,20250702,000000,16.16,17.06,16,16.81,1133000,0
+IMVT.US,D,20250703,000000,16.85,17.1,16.685,16.95,511903,0
+IMVT.US,D,20250707,000000,16.72,16.88,16.26,16.42,1160962,0
+IMVT.US,D,20250708,000000,16.51,16.98,16.51,16.89,838544,0
+IMVT.US,D,20250709,000000,17.05,17.52,16.97,17.29,1474458,0
+IMVT.US,D,20250710,000000,17.31,17.63,16.88,17.5,1194643,0
+IMVT.US,D,20250711,000000,17.07,18.23,17.07,18.13,1272909,0
+IMVT.US,D,20250714,000000,18,18.7,18,18.59,1337808,0
+IMVT.US,D,20250715,000000,18.77,19.0599,17.39,17.49,1904933,0
+IMVT.US,D,20250716,000000,17.65,17.92,17.41,17.81,978970,0
+IMVT.US,D,20250717,000000,18.01,18.38,17.81,18.28,915529,0
+IMVT.US,D,20250718,000000,18.49,18.67,17.84,17.91,1030185,0
+IMVT.US,D,20250721,000000,18.02,18.32,17.48,17.7,701177,0
+IMVT.US,D,20250722,000000,17.81,18.095,17.775,17.94,924636,0
+IMVT.US,D,20250723,000000,18.15,18.89,18.02,18.39,1435239,0
+IMVT.US,D,20250724,000000,18.25,18.64,18.01,18.32,1218602,0
+IMVT.US,D,20250725,000000,16.32,17.31,15.31,16.95,4512970,0
+IMVT.US,D,20250728,000000,17.14,17.49,16.62,16.76,1574038,0
+IMVT.US,D,20250729,000000,16.72,16.82,16.46,16.65,1270306,0
+IMVT.US,D,20250730,000000,16.93,17.12,16.33,16.62,1087659,0
+IMVT.US,D,20250731,000000,16.44,16.665,15.84,16.08,1126183,0
+IMVT.US,D,20250801,000000,15.81,16.03,15.37,15.71,1534964,0
+IMVT.US,D,20250804,000000,15.78,16.11,15.49,16.09,716034,0
+IMVT.US,D,20250805,000000,16.11,16.555,15.64,16.51,1212392,0
+IMVT.US,D,20250806,000000,16.28,16.4841,15.58,15.96,840771,0
+IMVT.US,D,20250807,000000,16.15,16.43,15.54,15.73,688904,0
+IMVT.US,D,20250808,000000,15.66,16.085,15.16,15.46,646898,0
+IMVT.US,D,20250811,000000,15.5,15.6,14.32,14.76,1687903,0
+IMVT.US,D,20250812,000000,14.85,15.42,14.85,15.21,1370129,0
+IMVT.US,D,20250813,000000,15.35,16.18,15.14,15.89,1055403,0
+IMVT.US,D,20250814,000000,15.61,15.755,15.135,15.2,1051811,0
+IMVT.US,D,20250815,000000,15.31,15.31,14.98,15.22,1781381,0
+IMVT.US,D,20250818,000000,15.28,15.52,15.17,15.26,1064575,0
+IMVT.US,D,20250819,000000,15.19,15.24,14.79,14.82,1141467,0
+IMVT.US,D,20250820,000000,14.8,14.99,14.5,14.82,1558555,0
+IMVT.US,D,20250821,000000,14.65,14.89,14.55,14.84,1096830,0
+IMVT.US,D,20250822,000000,14.96,15.385,14.79,15.24,1398642,0
+IMVT.US,D,20250825,000000,15.26,15.355,14.81,14.89,955990,0
+IMVT.US,D,20250826,000000,14.86,15.17,14.795,15.08,1029921,0
+IMVT.US,D,20250827,000000,15.02,15.19,14.835,15.18,1639683,0
+IMVT.US,D,20250828,000000,15.26,15.39,14.795,14.82,662669,0
+IMVT.US,D,20250829,000000,14.82,14.93,14.47,14.69,805647,0
+IMVT.US,D,20250902,000000,14.83,15.28,14.78,15.07,1344850,0
+IMVT.US,D,20250903,000000,15.03,17.06,14.965,16.7,4327685,0
+IMVT.US,D,20250904,000000,16.58,16.7433,16.07,16.12,1884895,0
+IMVT.US,D,20250905,000000,16.17,17.35,16.1,17.14,2073729,0
+IMVT.US,D,20250908,000000,17.2,17.25,16.2,16.37,1412218,0
+IMVT.US,D,20250909,000000,16.46,16.59,16.29,16.4,1366198,0
+IMVT.US,D,20250910,000000,16.46,16.83,16.18,16.2,2006806,0
+IMVT.US,D,20250911,000000,16.2,17.195,16.075,16.8,1736623,0
+IMVT.US,D,20250912,000000,16.7,16.9,16.14,16.16,2864671,0
+IMVT.US,D,20250915,000000,16.21,16.25,15.36,15.53,2151630,0
+IMVT.US,D,20250916,000000,15.51,15.63,15.14,15.29,2056221,0
+IMVT.US,D,20250917,000000,15.36,15.82,15.085,15.11,1359038,0
+IMVT.US,D,20250918,000000,15.35,15.55,15.07,15.4,1316452,0
+IMVT.US,D,20250919,000000,15.47,15.47,14.75,14.78,2481483,0
+IMVT.US,D,20250922,000000,14.77,15.95,14.58,15.59,1643026,0
+IMVT.US,D,20250923,000000,15.71,15.78,14.86,14.9,2364380,0
+IMVT.US,D,20250924,000000,15.06,15.95,15,15.46,2012966,0
+IMVT.US,D,20250925,000000,15.37,16.1,15.22,15.67,2080853,0
+IMVT.US,D,20250926,000000,15.69,16.515,15.5556,16.23,2199380,0
+IMVT.US,D,20250929,000000,16.27,16.44,15.97,16.06,1342334,0
+IMVT.US,D,20250930,000000,15.88,16.17,15.81,16.12,1705834,0
+IMVT.US,D,20251001,000000,16.12,16.8,16.12,16.34,1046953,0
+IMVT.US,D,20251002,000000,16.5,16.85,16.44,16.73,1292482,0
+IMVT.US,D,20251003,000000,16.89,17.09,16.69,16.9,1428866,0
+IMVT.US,D,20251006,000000,16.99,17.15,16.12,16.55,1129718,0
+IMVT.US,D,20251007,000000,16.61,16.695,15.95,16.11,1102116,0
+IMVT.US,D,20251008,000000,16.2,16.7,16.04,16.075,1374992,0
+IMVT.US,D,20251009,000000,16.15,17.84,16.08,17.48,2429969,0
+IMVT.US,D,20251010,000000,17.62,17.62,16.595,17.03,2063784,0
+IMVT.US,D,20251013,000000,17.04,17.68,16.815,17.35,1016843,0
+IMVT.US,D,20251014,000000,16.9,17.88,16.77,17.49,1878363,0
+IMVT.US,D,20251015,000000,17.58,18.065,17.41,17.93,1674535,0
+IMVT.US,D,20251016,000000,18.07,18.38,17.11,17.41,1964757,0
+IMVT.US,D,20251017,000000,17.34,17.59,17.025,17.51,1557071,0
+IMVT.US,D,20251020,000000,17.74,19.36,17.68,19.22,2714076,0
+IMVT.US,D,20251021,000000,19.3,19.598,18.92,19.23,2164620,0
+IMVT.US,D,20251022,000000,18.99,19.42,18.75,18.9,2054293,0
+IMVT.US,D,20251023,000000,18.96,19.1,18.51,18.74,1302184,0
+IMVT.US,D,20251024,000000,18.83,19.01,18.74,18.94,964234,0
+IMVT.US,D,20251027,000000,19.21,21.82,19.21,21.43,2465391,0
+IMVT.US,D,20251028,000000,21.26,22,21.05,21.98,2011003,0
+IMVT.US,D,20251029,000000,22,22.14,21.34,21.65,1443256,0
+IMVT.US,D,20251030,000000,22,26.17,21.83,24.82,5722789,0
+IMVT.US,D,20251031,000000,24.88,25.33,24.49,24.68,2721506,0
+IMVT.US,D,20251103,000000,24.4,25.17,23.71,23.78,2108724,0
+IMVT.US,D,20251104,000000,23.47,24.54,23.31,24.19,2017973,0
+IMVT.US,D,20251105,000000,23.92,24.295,23.36,23.6,1524726,0
+IMVT.US,D,20251106,000000,23.56,24.27,23.4,23.67,1566665,0
+IMVT.US,D,20251107,000000,23.48,23.66,22.55,23.35,1580796,0
+IMVT.US,D,20251110,000000,22.76,23.8,21.43,23.37,1728652,0
+IMVT.US,D,20251111,000000,23.37,23.63,22.67,22.89,1510096,0
+IMVT.US,D,20251112,000000,22.89,24.1,22.6,23.44,1580502,0
+IMVT.US,D,20251113,000000,23.24,23.98,22.415,22.82,1214542,0
+IMVT.US,D,20251114,000000,22.4,24.83,22.37,23.74,1559205,0
+IMVT.US,D,20251117,000000,23.84,24.73,23.5,24.3,1321156,0
+IMVT.US,D,20251118,000000,24.3,24.3,23.39,23.69,1090213,0
+IMVT.US,D,20251119,000000,23.69,23.9,22.99,23.16,908993,0
+IMVT.US,D,20251120,000000,23.62,24.06,22.745,22.79,1112522,0
+IMVT.US,D,20251121,000000,22.2,22.847,21.86,22.59,1885674,0
+IMVT.US,D,20251124,000000,22.53,23.45,22.43,23.32,1452459,0
+IMVT.US,D,20251125,000000,23.32,24.07,23,23.95,1578272,0
+IMVT.US,D,20251126,000000,24,24.01,23.39,23.7,908629,0
+IMVT.US,D,20251128,000000,24,24.42,23.8,24.15,523945,0
+IMVT.US,D,20251201,000000,24.11,24.14,22.73,22.75,1315019,0
+IMVT.US,D,20251202,000000,22.9,23.055,21.93,22.02,1490701,0
+IMVT.US,D,20251203,000000,22.22,23.06,22.1,22.71,1043165,0
+IMVT.US,D,20251204,000000,22.55,23.305,22.29,22.91,1318919,0
+IMVT.US,D,20251205,000000,22.89,23.12,22.58,22.84,829560,0
+IMVT.US,D,20251208,000000,23.23,23.49,22.96,23.17,1241256,0
+IMVT.US,D,20251209,000000,23.33,23.51,22.7,22.76,1052555,0
+IMVT.US,D,20251210,000000,22.66,23.65,22.33,23.56,1064898,0
+IMVT.US,D,20251211,000000,23.46,27.06,22.78,24.81,6656859,0
+IMVT.US,D,20251212,000000,24.9,26.5,24.465,26.42,3722840,0
+IMVT.US,D,20251215,000000,26.73,27.2899,25.565,26,3583121,0
+IMVT.US,D,20251216,000000,26.08,26.91,25.69,26.61,2708221,0
+IMVT.US,D,20251217,000000,26.7,27.69,26.5,26.98,2670797,0
+IMVT.US,D,20251218,000000,27.01,27.535,25.835,26.18,1851457,0
+IMVT.US,D,20251219,000000,26.44,27.3425,26.365,26.68,3410573,0
+IMVT.US,D,20251222,000000,26.62,27.64,26.62,27.54,989204,0
+IMVT.US,D,20251223,000000,27.41,27.49,26.345,26.76,1386455,0
+IMVT.US,D,20251224,000000,26.9,27.16,26.57,26.88,507957,0
+IMVT.US,D,20251226,000000,26.73,26.75,25.82,26.16,1077872,0
+IMVT.US,D,20251229,000000,26.04,26.3,25.41,25.61,1524315,0
+IMVT.US,D,20251230,000000,25.45,25.605,24.95,25.35,1178304,0
+IMVT.US,D,20251231,000000,25.32,25.71,25.05,25.42,1043115,0
+IMVT.US,D,20260102,000000,25.58,26.62,25.48,25.91,1733960,0
+IMVT.US,D,20260105,000000,25.78,25.9,24.7,24.97,1930087,0
+IMVT.US,D,20260106,000000,25.83,26.385,24.98,25.9,2853285,0
+IMVT.US,D,20260107,000000,26.05,27.375,25.9,26.73,1745528,0
+IMVT.US,D,20260108,000000,26.32,26.62,25.78,26.31,1381675,0
+IMVT.US,D,20260109,000000,26.67,27.8,26,26.03,1591975,0
+IMVT.US,D,20260112,000000,26.04,26.22,25.37,25.81,1155461,0
+IMVT.US,D,20260113,000000,25.76,26.41,25.18,26.18,1570904,0
+IMVT.US,D,20260114,000000,26.08,27.37,25.7,27.35,1805107,0
+IMVT.US,D,20260115,000000,27.33,27.34,25.575,26,1859826,0
+IMVT.US,D,20260116,000000,25.62,26.6,25.612,26.27,1678279,0
+IMVT.US,D,20260120,000000,25.72,26.47,25.429,26.14,1328225,0
+IMVT.US,D,20260121,000000,26.03,26.69,25.975,26.02,1375776,0
+IMVT.US,D,20260122,000000,25.99,26.555,25.85,26.18,1646844,0
+IMVT.US,D,20260123,000000,26.06,26.5999,25.3,26.01,1131773,0
+IMVT.US,D,20260126,000000,25.82,27.44,25.55,26.6,1591273,0
+IMVT.US,D,20260127,000000,26.62,27.11,26.32,26.83,808524,0
+IMVT.US,D,20260128,000000,26.8,26.86,25.97,26.06,606387,0
+IMVT.US,D,20260129,000000,25.92,26.52,25.76,26.45,846345,0
+IMVT.US,D,20260130,000000,26.2,26.42,25.42,26,1825471,0
+IMVT.US,D,20260202,000000,25.9,26.425,25.79,26.08,1182921,0
+IMVT.US,D,20260203,000000,26.07,26.815,25.51,25.8,981034,0
+IMVT.US,D,20260204,000000,25.79,25.955,24.38,25.15,1910989,0
+IMVT.US,D,20260205,000000,24.84,25.93,23.9,24.06,2087886,0
+IMVT.US,D,20260206,000000,26.88,27.345,24.85,27.05,3313358,0
+IMVT.US,D,20260209,000000,27.69,27.923,26.25,27.49,1945503,0
+IMVT.US,D,20260210,000000,27.5,27.58,26.46,26.68,1749071,0
+IMVT.US,D,20260211,000000,26.78,26.95,25.62,25.94,1394654,0
+IMVT.US,D,20260212,000000,26.01,26.41,25.09,25.64,1165752,0
+IMVT.US,D,20260213,000000,25.5,26.16,25.5,25.75,1156274,0
+IMVT.US,D,20260217,000000,25.91,26.63,25.72,26.28,1178025,0
+IMVT.US,D,20260218,000000,26.22,27.08,26.165,26.65,999649,0
diff --git a/daily/us/nasdaq stocks/2/inacr.us.txt b/daily/us/nasdaq stocks/2/inacr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fde55f5885d94a7a46b41c822778653cdbb5c8b7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inacr.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INACR.US,D,20250801,000000,0.13,0.132,0.117,0.13,346991,0
+INACR.US,D,20250804,000000,0.15,0.15,0.1301,0.1301,36211,0
+INACR.US,D,20250805,000000,0.09155,0.1447,0.09155,0.1312,244177,0
+INACR.US,D,20250806,000000,0.132,0.132,0.13,0.13,106000,0
+INACR.US,D,20250807,000000,0.1313,0.1345,0.125,0.1296,110824,0
+INACR.US,D,20250808,000000,0.133,0.139,0.133,0.139,7700,0
+INACR.US,D,20250812,000000,0.1402,0.1402,0.1334,0.1334,20288,0
+INACR.US,D,20250813,000000,0.1333,0.136,0.0816,0.1359,9000,0
+INACR.US,D,20250815,000000,0.142,0.15,0.142,0.15,6624,0
+INACR.US,D,20250818,000000,0.15,0.15,0.12,0.12,400,0
+INACR.US,D,20250819,000000,0.15,0.15,0.15,0.15,100,0
+INACR.US,D,20250820,000000,0.10011,0.1633,0.10011,0.15,14692,0
+INACR.US,D,20250821,000000,0.135,0.14,0.135,0.1351,6069,0
+INACR.US,D,20250822,000000,0.1351,0.1351,0.1351,0.1351,22347,0
+INACR.US,D,20250825,000000,0.15,0.15,0.15,0.15,137,0
+INACR.US,D,20250826,000000,0.1351,0.1591,0.1351,0.1591,35224,0
+INACR.US,D,20250827,000000,0.165,0.165,0.16,0.16,4127,0
+INACR.US,D,20250828,000000,0.15,0.15,0.15,0.15,200,0
+INACR.US,D,20250902,000000,0.155,0.1605,0.155,0.16,438,0
+INACR.US,D,20250903,000000,0.15,0.15,0.15,0.15,200,0
+INACR.US,D,20250909,000000,0.14,0.14,0.14,0.14,65000,0
+INACR.US,D,20250911,000000,0.1266,0.1269,0.1252,0.1252,11000,0
+INACR.US,D,20250912,000000,0.14,0.14,0.14,0.14,200,0
+INACR.US,D,20250917,000000,0.14,0.14,0.14,0.14,150100,0
+INACR.US,D,20250924,000000,0.125,0.125,0.125,0.125,316,0
+INACR.US,D,20250926,000000,0.15,0.15,0.1456,0.15,2200,0
+INACR.US,D,20250929,000000,0.15,0.18,0.15,0.18,114815,0
+INACR.US,D,20250930,000000,0.1777,0.1797,0.16,0.16,2772,0
+INACR.US,D,20251001,000000,0.1752,0.17999,0.155,0.1675,3406,0
+INACR.US,D,20251002,000000,0.23,0.23,0.195,0.21,6014,0
+INACR.US,D,20251003,000000,0.18,0.18,0.1555,0.17,25196,0
+INACR.US,D,20251006,000000,0.18,0.18,0.17,0.18,1897,0
+INACR.US,D,20251007,000000,0.2231,0.2289,0.1896,0.19,3298,0
+INACR.US,D,20251008,000000,0.1555,0.19,0.1555,0.19,475266,0
+INACR.US,D,20251009,000000,0.17,0.1989,0.17,0.185051,51952,0
+INACR.US,D,20251013,000000,0.18,0.2,0.18,0.2,887,0
+INACR.US,D,20251014,000000,0.239899,0.239899,0.183,0.23,1313,0
+INACR.US,D,20251015,000000,0.2,0.2,0.1975,0.1999,636,0
+INACR.US,D,20251016,000000,0.2,0.2,0.1999,0.2,8772,0
+INACR.US,D,20251017,000000,0.164,0.164,0.164,0.164,443,0
+INACR.US,D,20251021,000000,0.163,0.2,0.163,0.2,2001,0
+INACR.US,D,20251022,000000,0.1996,0.2,0.19,0.19,216692,0
+INACR.US,D,20251024,000000,0.1775,0.1775,0.1775,0.1775,421,0
+INACR.US,D,20251027,000000,0.1775,0.1775,0.1558,0.1559,2115,0
+INACR.US,D,20251028,000000,0.155,0.155,0.155,0.155,4542,0
+INACR.US,D,20251029,000000,0.16,0.17,0.16,0.16,18575,0
+INACR.US,D,20251030,000000,0.191,0.191,0.191,0.191,125,0
+INACR.US,D,20251031,000000,0.2,0.2,0.2,0.2,154,0
+INACR.US,D,20251104,000000,0.1633,0.18,0.1633,0.18,365,0
+INACR.US,D,20251105,000000,0.18,0.18,0.18,0.18,116,0
+INACR.US,D,20251106,000000,0.18,0.18,0.18,0.18,102,0
+INACR.US,D,20251110,000000,0.17,0.18,0.17,0.18,2288,0
+INACR.US,D,20251111,000000,0.185,0.185,0.185,0.185,154,0
+INACR.US,D,20251113,000000,0.17,0.17,0.17,0.17,115,0
+INACR.US,D,20251114,000000,0.17,0.17,0.17,0.17,111,0
+INACR.US,D,20251118,000000,0.17,0.17,0.17,0.17,691,0
+INACR.US,D,20251119,000000,0.17,0.185,0.17,0.185,1181,0
+INACR.US,D,20251120,000000,0.17,0.185,0.17,0.185,1181,0
+INACR.US,D,20251121,000000,0.161,0.185,0.1551,0.185,4197,0
+INACR.US,D,20251124,000000,0.16755,0.18,0.16755,0.18,1274,0
+INACR.US,D,20251125,000000,0.18,0.1801,0.17,0.1701,14808,0
+INACR.US,D,20251126,000000,0.1726,0.1726,0.1726,0.1726,190,0
+INACR.US,D,20251201,000000,0.17,0.17,0.17,0.17,28291,0
+INACR.US,D,20251203,000000,0.1301,0.1806,0.1301,0.1806,937,0
+INACR.US,D,20251204,000000,0.18,0.18,0.18,0.18,102,0
+INACR.US,D,20251205,000000,0.156,0.17,0.1311,0.15,18848,0
+INACR.US,D,20251208,000000,0.14,0.15,0.14,0.15,3846,0
+INACR.US,D,20251209,000000,0.16,0.16,0.16,0.16,12375,0
+INACR.US,D,20251210,000000,0.16,0.16,0.1301,0.1301,118446,0
+INACR.US,D,20251212,000000,0.1429,0.1429,0.1301,0.14,26206,0
+INACR.US,D,20251215,000000,0.14,0.14,0.14,0.14,21944,0
+INACR.US,D,20251217,000000,0.14,0.14,0.14,0.14,22181,0
+INACR.US,D,20251223,000000,0.1486,0.1486,0.1486,0.1486,1083,0
+INACR.US,D,20251229,000000,0.1451,0.1501,0.1451,0.1501,1466,0
+INACR.US,D,20251230,000000,0.1305,0.159,0.1301,0.159,2047,0
+INACR.US,D,20260107,000000,0.149,0.149,0.145,0.145,7224,0
+INACR.US,D,20260109,000000,0.145,0.145,0.145,0.145,103,0
+INACR.US,D,20260112,000000,0.15,0.15,0.1301,0.1301,34643,0
+INACR.US,D,20260115,000000,0.1429,0.1429,0.1429,0.1429,10000,0
+INACR.US,D,20260130,000000,0.145,0.16,0.145,0.16,1333,0
+INACR.US,D,20260202,000000,0.16,0.1755,0.16,0.1755,56468,0
+INACR.US,D,20260203,000000,0.16,0.16,0.159999,0.159999,670,0
+INACR.US,D,20260206,000000,0.1301,0.16,0.13,0.16,2039,0
+INACR.US,D,20260210,000000,0.1488,0.1488,0.1488,0.1488,106,0
+INACR.US,D,20260212,000000,0.1351,0.145,0.1301,0.145,905,0
+INACR.US,D,20260213,000000,0.1313,0.1313,0.1313,0.1313,252,0
diff --git a/daily/us/nasdaq stocks/2/inmb.us.txt b/daily/us/nasdaq stocks/2/inmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d64c900698ca658bcc628eb0e594b4fb647afa85
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inmb.us.txt	
@@ -0,0 +1,1769 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INMB.US,D,20190205,000000,8.25,8.25,7.02,7.7808,21373,0
+INMB.US,D,20190206,000000,7.55,7.9,7.55,7.751,4114,0
+INMB.US,D,20190207,000000,7.8,8,7.5625,7.5625,27833,0
+INMB.US,D,20190208,000000,7.95,7.95,7.65,7.9176,5350,0
+INMB.US,D,20190211,000000,8.25,8.25,7.5,7.69,14290,0
+INMB.US,D,20190212,000000,7.571,7.9524,7.3,7.7,20687,0
+INMB.US,D,20190213,000000,7.44,7.71,7.15,7.38,36067,0
+INMB.US,D,20190214,000000,7.15,7.4489,7,7.3534,14355,0
+INMB.US,D,20190215,000000,7.4,7.4,7.2475,7.2475,1355,0
+INMB.US,D,20190219,000000,7.45,7.45,7.3,7.43,4837,0
+INMB.US,D,20190220,000000,7.38,7.88,7.33,7.88,18485,0
+INMB.US,D,20190221,000000,7.89,7.9,7.8,7.9,4820,0
+INMB.US,D,20190222,000000,7.8601,8.2,7.86,8.2,38892,0
+INMB.US,D,20190225,000000,8,8.1506,7.87,8.14,1894,0
+INMB.US,D,20190226,000000,7.9999,7.9999,7.6,7.96,16589,0
+INMB.US,D,20190227,000000,7.98,7.98,7.7001,7.8,8969,0
+INMB.US,D,20190228,000000,7.56,7.98,7.5001,7.98,2406,0
+INMB.US,D,20190301,000000,7.8,7.8,7.8,7.8,233,0
+INMB.US,D,20190304,000000,7.68,7.9424,7.55,7.55,1402,0
+INMB.US,D,20190305,000000,7.58,7.77,7.58,7.58,880,0
+INMB.US,D,20190306,000000,7.567,7.567,7.5,7.5,4027,0
+INMB.US,D,20190307,000000,7.52,7.55,7.52,7.55,390,0
+INMB.US,D,20190308,000000,7.52,7.5499,7.5,7.5499,2136,0
+INMB.US,D,20190311,000000,7.67,7.74,7.5,7.5,4449,0
+INMB.US,D,20190312,000000,7.745,7.745,7.5,7.51,2360,0
+INMB.US,D,20190313,000000,7.55,7.6,7.5,7.5,3506,0
+INMB.US,D,20190314,000000,7.5592,7.8,7.5205,7.8,7215,0
+INMB.US,D,20190315,000000,7.8,7.8,7.08,7.08,11697,0
+INMB.US,D,20190318,000000,7.25,7.73,7.25,7.73,6690,0
+INMB.US,D,20190319,000000,7.6598,8,7.6598,7.95,3807,0
+INMB.US,D,20190320,000000,7.9117,7.93,7.8,7.91,1946,0
+INMB.US,D,20190321,000000,7.72,7.945,7.72,7.926,13407,0
+INMB.US,D,20190322,000000,8,8,7.9512,7.995,2218,0
+INMB.US,D,20190325,000000,8,8.119,7.99,8.1189,7715,0
+INMB.US,D,20190326,000000,8.15,8.15,7.89,8,6628,0
+INMB.US,D,20190328,000000,7.5301,7.95,7.5301,7.95,594,0
+INMB.US,D,20190329,000000,7.7888,7.85,7.7888,7.85,1719,0
+INMB.US,D,20190401,000000,7.58,7.5958,7.44,7.45,20027,0
+INMB.US,D,20190402,000000,7.45,7.7193,7.4282,7.5293,7965,0
+INMB.US,D,20190403,000000,8.27,8.27,7.5,7.7971,11171,0
+INMB.US,D,20190404,000000,8.2569,8.2569,7.34,7.65,17812,0
+INMB.US,D,20190405,000000,7.81,7.86,7.6982,7.81,17628,0
+INMB.US,D,20190408,000000,8.76,8.79,8.1002,8.6,53047,0
+INMB.US,D,20190409,000000,8.8,10.68,8.6501,10.44,157257,0
+INMB.US,D,20190410,000000,10.62,10.9469,9.4901,10.4986,105130,0
+INMB.US,D,20190411,000000,10.6,10.6,10,10.1994,28704,0
+INMB.US,D,20190412,000000,10.24,10.24,9.3041,9.5961,38769,0
+INMB.US,D,20190415,000000,10.05,10.89,9.45,10.3616,27241,0
+INMB.US,D,20190416,000000,11,11,10.04,10.4499,19282,0
+INMB.US,D,20190417,000000,10.5,10.5,10,10.1295,9481,0
+INMB.US,D,20190418,000000,10.11,10.175,9.85,10.0575,9199,0
+INMB.US,D,20190422,000000,10.49,11,10,10.7477,27472,0
+INMB.US,D,20190423,000000,11,11,10.2001,10.6972,12874,0
+INMB.US,D,20190424,000000,10.75,10.75,10.0319,10.349,20502,0
+INMB.US,D,20190425,000000,10.84,10.84,10.3,10.6,18009,0
+INMB.US,D,20190426,000000,10.8,10.8,10.0288,10.4,34351,0
+INMB.US,D,20190429,000000,10.8,10.8,10.131,10.3025,10375,0
+INMB.US,D,20190430,000000,10.45,10.65,10.3395,10.6146,11021,0
+INMB.US,D,20190501,000000,10.8,11,10.6354,10.78,16945,0
+INMB.US,D,20190502,000000,10.95,11.1,10.726,10.95,26922,0
+INMB.US,D,20190503,000000,11.15,11.25,10.5545,10.71,14216,0
+INMB.US,D,20190506,000000,10.7,10.92,10.3656,10.5,8220,0
+INMB.US,D,20190507,000000,10.37,10.75,10.37,10.75,14799,0
+INMB.US,D,20190508,000000,10.84,10.85,10.36,10.653,17819,0
+INMB.US,D,20190509,000000,10.79,11,10.5285,11,13818,0
+INMB.US,D,20190510,000000,11,11,10.7323,10.93,6072,0
+INMB.US,D,20190513,000000,10.76,11,10.5,10.92,15484,0
+INMB.US,D,20190514,000000,10.8932,10.99,10.7946,10.99,10371,0
+INMB.US,D,20190515,000000,10.929,11,10.8316,10.86,14586,0
+INMB.US,D,20190516,000000,10.8,11.5,10.75,10.75,33200,0
+INMB.US,D,20190517,000000,10.9545,10.9545,10.6237,10.82,5730,0
+INMB.US,D,20190520,000000,10.7151,10.99,8.92,9.49,46673,0
+INMB.US,D,20190521,000000,9.16,9.7554,8.6001,9.6441,28196,0
+INMB.US,D,20190522,000000,9.6434,11.2255,9.4608,10.7,41639,0
+INMB.US,D,20190523,000000,10.65,11,9.5073,10.5407,20313,0
+INMB.US,D,20190524,000000,10.95,10.95,9.5701,10.801,27144,0
+INMB.US,D,20190528,000000,11.03,11.5,10.375,10.59,9028,0
+INMB.US,D,20190529,000000,10.42,10.52,10.1103,10.48,5746,0
+INMB.US,D,20190530,000000,10.2666,10.5,10.25,10.4,4317,0
+INMB.US,D,20190531,000000,10.22,10.5,10.2,10.25,7677,0
+INMB.US,D,20190603,000000,10.45,10.47,10.15,10.35,4875,0
+INMB.US,D,20190604,000000,10.4,10.43,10.2,10.2711,8355,0
+INMB.US,D,20190605,000000,10.43,10.46,10.27,10.46,10372,0
+INMB.US,D,20190606,000000,10.37,10.5,10.125,10.3,12943,0
+INMB.US,D,20190607,000000,10.22,10.4228,10.15,10.27,9691,0
+INMB.US,D,20190610,000000,10.2,10.43,10.1514,10.21,9808,0
+INMB.US,D,20190611,000000,10.2872,10.73,10.2,10.73,12027,0
+INMB.US,D,20190612,000000,10.3616,10.6782,10.3,10.37,9480,0
+INMB.US,D,20190613,000000,10.48,10.49,10.35,10.48,11961,0
+INMB.US,D,20190614,000000,10.6885,10.7131,10.3425,10.42,6179,0
+INMB.US,D,20190617,000000,10.49,10.49,10.1802,10.35,11589,0
+INMB.US,D,20190618,000000,10.419,10.58,10.3414,10.419,6960,0
+INMB.US,D,20190619,000000,10.4301,10.53,10.37,10.37,9126,0
+INMB.US,D,20190620,000000,10.4,10.47,10,10,9798,0
+INMB.US,D,20190621,000000,10.24,10.24,9.85,9.85,9343,0
+INMB.US,D,20190624,000000,9.77,9.8899,9.074,9.205,12136,0
+INMB.US,D,20190625,000000,9.1,9.1,8.9,8.9,18002,0
+INMB.US,D,20190626,000000,8.945,9.525,8.88,9.23,6221,0
+INMB.US,D,20190627,000000,9.35,10.34,9.35,9.72,16876,0
+INMB.US,D,20190628,000000,9.51,9.75,9.51,9.75,7932,0
+INMB.US,D,20190701,000000,9.75,9.85,9.51,9.7,5308,0
+INMB.US,D,20190702,000000,9.7,9.75,9.52,9.75,3271,0
+INMB.US,D,20190703,000000,9.75,9.94,9.5837,9.89,5580,0
+INMB.US,D,20190705,000000,9.85,9.85,9.56,9.56,1901,0
+INMB.US,D,20190708,000000,9.74,10.166,9.4999,9.95,12851,0
+INMB.US,D,20190709,000000,10,10,9.53,9.53,8260,0
+INMB.US,D,20190710,000000,9.5525,10,9.5525,10,5456,0
+INMB.US,D,20190711,000000,10,10.26,9.615,9.8,19760,0
+INMB.US,D,20190712,000000,9.94,10.349,9.6196,9.63,11177,0
+INMB.US,D,20190715,000000,9.5901,9.64,9.52,9.52,2738,0
+INMB.US,D,20190716,000000,9.62,9.73,9.25,9.5,6614,0
+INMB.US,D,20190717,000000,9.41,9.6949,9.0651,9.09,7382,0
+INMB.US,D,20190718,000000,8.98,9.4547,8.68,9.21,14347,0
+INMB.US,D,20190719,000000,9.42,9.6042,8.7353,9.35,8132,0
+INMB.US,D,20190722,000000,9.53,9.6199,9.2386,9.45,8529,0
+INMB.US,D,20190723,000000,9.5,9.5353,9.2,9.4611,16129,0
+INMB.US,D,20190724,000000,9.4,9.4881,9.15,9.35,15216,0
+INMB.US,D,20190725,000000,9.3,9.4277,9.1501,9.2685,11315,0
+INMB.US,D,20190726,000000,9.2,9.45,9.16,9.22,10941,0
+INMB.US,D,20190729,000000,9.23,9.4,8.9,9,11920,0
+INMB.US,D,20190730,000000,9.15,9.349,9,9.105,19914,0
+INMB.US,D,20190731,000000,9.3,9.3,8.9099,9.05,24410,0
+INMB.US,D,20190801,000000,9.254,9.3047,8.788,8.82,22362,0
+INMB.US,D,20190802,000000,9.02,9.058,8.5515,8.82,12268,0
+INMB.US,D,20190805,000000,9.19,9.65,8.65,8.9,151344,0
+INMB.US,D,20190806,000000,9.14,9.14,8.55,8.55,32892,0
+INMB.US,D,20190807,000000,8.77,8.77,7.6001,7.73,84035,0
+INMB.US,D,20190808,000000,7.81,7.95,7.03,7.12,66569,0
+INMB.US,D,20190809,000000,7.19,7.239,6.5,6.63,82351,0
+INMB.US,D,20190812,000000,6.8,6.8974,5.66,6.11,41334,0
+INMB.US,D,20190813,000000,6.06,6.3947,5.78,6.1,43719,0
+INMB.US,D,20190814,000000,6,6.1663,5.78,5.8,25070,0
+INMB.US,D,20190815,000000,5.85,5.94,5.25,5.89,45155,0
+INMB.US,D,20190816,000000,5.45,5.72,5.06,5.3234,23344,0
+INMB.US,D,20190819,000000,5.37,5.75,5.0901,5.72,19542,0
+INMB.US,D,20190820,000000,6.09,6.3235,5.5,5.94,73432,0
+INMB.US,D,20190821,000000,6.37,6.66,5.51,5.51,90973,0
+INMB.US,D,20190822,000000,6.03,6.1188,5.73,6.01,71364,0
+INMB.US,D,20190823,000000,6.11,6.11,5.88,6.03,14139,0
+INMB.US,D,20190826,000000,6.05,6.13,5.97,6.0482,9137,0
+INMB.US,D,20190827,000000,6.04,6.059,5.95,6.0022,11672,0
+INMB.US,D,20190828,000000,6.34,6.7,6.1,6.38,169342,0
+INMB.US,D,20190829,000000,6.43,6.43,6.11,6.23,31511,0
+INMB.US,D,20190830,000000,6.35,6.35,5.85,6,34703,0
+INMB.US,D,20190903,000000,5.95,6.09,5.836,5.98,15844,0
+INMB.US,D,20190904,000000,6.12,6.44,5.75,6.43,62611,0
+INMB.US,D,20190905,000000,6.44,6.44,5.9803,6.29,29430,0
+INMB.US,D,20190906,000000,6.31,6.335,6.0538,6.31,15297,0
+INMB.US,D,20190909,000000,6.41,6.45,6.16,6.34,22380,0
+INMB.US,D,20190910,000000,6.29,6.3,6.01,6.15,15772,0
+INMB.US,D,20190911,000000,6.13,6.45,6,6.14,26558,0
+INMB.US,D,20190912,000000,6.37,6.37,5.99,6.19,17288,0
+INMB.US,D,20190913,000000,6.32,6.325,6,6.02,12080,0
+INMB.US,D,20190916,000000,6.15,6.17,5.8,6,24832,0
+INMB.US,D,20190917,000000,6.05,6.2,5.9509,6.1,10199,0
+INMB.US,D,20190918,000000,6.0658,6.1499,5.87,5.91,6899,0
+INMB.US,D,20190919,000000,6,6.09,5.86,5.87,10823,0
+INMB.US,D,20190920,000000,5.92,6.06,5.74,5.74,23474,0
+INMB.US,D,20190923,000000,5.7,5.75,5.55,5.55,18589,0
+INMB.US,D,20190924,000000,5.68,5.74,5.55,5.64,22527,0
+INMB.US,D,20190925,000000,5.7,5.9576,5.6,5.6,15076,0
+INMB.US,D,20190926,000000,5.69,5.97,5.69,5.77,16072,0
+INMB.US,D,20190927,000000,5.77,5.84,5.69,5.75,9701,0
+INMB.US,D,20190930,000000,5.89,5.9,5.75,5.9,13600,0
+INMB.US,D,20191001,000000,5.86,5.86,5.55,5.57,19518,0
+INMB.US,D,20191002,000000,5.56,5.6125,5.5,5.5,23680,0
+INMB.US,D,20191003,000000,5.51,5.5853,5.18,5.18,25007,0
+INMB.US,D,20191004,000000,5.18,5.23,5.1,5.1,6524,0
+INMB.US,D,20191007,000000,5.02,5.1676,5,5.03,9467,0
+INMB.US,D,20191008,000000,5.01,5.025,4.4,4.7001,24288,0
+INMB.US,D,20191009,000000,4.66,4.7119,4.02,4.08,41443,0
+INMB.US,D,20191010,000000,4.15,4.4846,4.1,4.14,10865,0
+INMB.US,D,20191011,000000,4.13,4.173,4.0727,4.0727,11906,0
+INMB.US,D,20191014,000000,4.04,4.1,3.63,3.9,35453,0
+INMB.US,D,20191015,000000,3.809,3.8618,3.505,3.56,37699,0
+INMB.US,D,20191016,000000,3.52,3.9,3.52,3.7601,15313,0
+INMB.US,D,20191017,000000,3.81,4.33,3.7431,4.22,41002,0
+INMB.US,D,20191018,000000,4.13,4.396,4.0313,4.35,9935,0
+INMB.US,D,20191021,000000,4.39,5.2227,4.3212,4.95,23455,0
+INMB.US,D,20191022,000000,4.95,5.21,4.85,5.1,19992,0
+INMB.US,D,20191023,000000,5.1,5.1,4.85,4.93,5465,0
+INMB.US,D,20191024,000000,4.97,5.13,4.6,4.89,37862,0
+INMB.US,D,20191025,000000,4.98,5.04,4.6733,4.9,7308,0
+INMB.US,D,20191028,000000,4.91,4.94,4.6854,4.94,8920,0
+INMB.US,D,20191029,000000,4.4706,5,4.4706,4.79,7595,0
+INMB.US,D,20191030,000000,4.83,5.35,4.6271,5.34,8937,0
+INMB.US,D,20191031,000000,4.9083,5.35,4.75,4.9083,11793,0
+INMB.US,D,20191101,000000,5.06,5.09,4.8468,5.03,22444,0
+INMB.US,D,20191104,000000,5.03,5.09,4.7541,4.8843,10749,0
+INMB.US,D,20191105,000000,4.85,4.8695,4.63,4.86,7275,0
+INMB.US,D,20191106,000000,4.82,5,4.5167,4.67,11828,0
+INMB.US,D,20191107,000000,4.67,4.92,4.6,4.68,20237,0
+INMB.US,D,20191108,000000,4.8375,4.8375,4.52,4.52,8255,0
+INMB.US,D,20191111,000000,4.79,4.79,4.56,4.58,4794,0
+INMB.US,D,20191112,000000,4.7303,4.7303,4.4,4.45,12081,0
+INMB.US,D,20191113,000000,4.45,4.5,4.3001,4.5,4522,0
+INMB.US,D,20191114,000000,4.38,4.4092,4.31,4.31,5144,0
+INMB.US,D,20191115,000000,4.3237,4.5,4.31,4.405,12891,0
+INMB.US,D,20191118,000000,4.426,4.5,4.27,4.3071,7068,0
+INMB.US,D,20191119,000000,4.3,4.49,4.27,4.47,6004,0
+INMB.US,D,20191120,000000,4.48,4.5,4.26,4.26,7330,0
+INMB.US,D,20191121,000000,4.472,4.472,4,4,11727,0
+INMB.US,D,20191122,000000,4.16,4.16,3.85,3.9059,15812,0
+INMB.US,D,20191125,000000,3.81,4.085,3.76,4.03,9354,0
+INMB.US,D,20191126,000000,4.11,4.49,3.98,4.31,32117,0
+INMB.US,D,20191127,000000,4.34,4.7993,4.34,4.7842,28707,0
+INMB.US,D,20191129,000000,4.6,4.87,4.6,4.87,19518,0
+INMB.US,D,20191202,000000,4.9,5.043,4.75,4.85,49492,0
+INMB.US,D,20191203,000000,4.83,5.05,4.751,4.93,16657,0
+INMB.US,D,20191204,000000,5.05,5.12,4.97,5.05,12217,0
+INMB.US,D,20191205,000000,5.23,5.25,4.92,5.2086,9138,0
+INMB.US,D,20191206,000000,5.22,5.22,5.059,5.2,7003,0
+INMB.US,D,20191209,000000,5.2,5.2,4.91,4.91,5992,0
+INMB.US,D,20191210,000000,4.9,5.18,4.774,4.774,5520,0
+INMB.US,D,20191211,000000,4.9,4.9,4.7,4.7,3269,0
+INMB.US,D,20191212,000000,4.84,4.84,4.52,4.7,7301,0
+INMB.US,D,20191213,000000,4.93,4.93,4.7383,4.93,4824,0
+INMB.US,D,20191216,000000,4.8341,5.4896,4.8341,5.1181,52070,0
+INMB.US,D,20191217,000000,5.45,5.7706,5.3,5.72,49079,0
+INMB.US,D,20191218,000000,5.76,5.8866,5.68,5.72,31693,0
+INMB.US,D,20191219,000000,5.9,6.15,5.6261,5.9,66734,0
+INMB.US,D,20191220,000000,6.12,6.12,5.86,6.1,23943,0
+INMB.US,D,20191223,000000,6.1,6.1,5.75,5.76,31126,0
+INMB.US,D,20191224,000000,5.75,5.75,5.27,5.51,33606,0
+INMB.US,D,20191226,000000,5.45,5.795,5.2904,5.3897,15603,0
+INMB.US,D,20191227,000000,5.4,5.7072,5.29,5.35,17201,0
+INMB.US,D,20191230,000000,5.28,5.4,5.1,5.3184,42107,0
+INMB.US,D,20191231,000000,5.3,6,5.3,5.8,24658,0
+INMB.US,D,20200102,000000,6,6.4,5.95,6.153,113271,0
+INMB.US,D,20200103,000000,6.24,6.24,5.6248,5.7,19358,0
+INMB.US,D,20200106,000000,5.64,5.9997,5.39,5.9989,62067,0
+INMB.US,D,20200107,000000,5.99,5.99,5.7702,5.8783,6549,0
+INMB.US,D,20200108,000000,5.66,5.89,5.38,5.6709,23464,0
+INMB.US,D,20200109,000000,5.4994,5.8531,5.4994,5.7362,11686,0
+INMB.US,D,20200110,000000,5.75,5.7926,5.5835,5.775,5824,0
+INMB.US,D,20200113,000000,5.5578,5.82,5.4607,5.7058,8187,0
+INMB.US,D,20200114,000000,5.72,5.7751,5.5065,5.6716,6149,0
+INMB.US,D,20200115,000000,5.6602,5.7008,5.53,5.55,7130,0
+INMB.US,D,20200116,000000,5.6101,5.8382,5.57,5.68,13358,0
+INMB.US,D,20200117,000000,5.68,5.7134,5.65,5.66,10117,0
+INMB.US,D,20200121,000000,5.58,5.6216,5.52,5.6,11951,0
+INMB.US,D,20200122,000000,5.6777,5.6777,5.25,5.2502,20294,0
+INMB.US,D,20200123,000000,5.29,5.32,4.75,4.95,34088,0
+INMB.US,D,20200124,000000,5.24,5.24,4.98,4.995,19577,0
+INMB.US,D,20200127,000000,5.03,5.0539,4.7,4.82,6074,0
+INMB.US,D,20200128,000000,4.9785,5.1354,4.9224,5.1354,4522,0
+INMB.US,D,20200129,000000,5.2746,5.2746,4.9198,4.9198,8917,0
+INMB.US,D,20200130,000000,4.8,4.8,4.77,4.78,5549,0
+INMB.US,D,20200131,000000,4.8614,5,4.85,4.93,4282,0
+INMB.US,D,20200203,000000,4.94,4.9531,4.75,4.75,12019,0
+INMB.US,D,20200204,000000,4.8441,4.9123,4.7,4.7811,15667,0
+INMB.US,D,20200205,000000,4.9,5.1031,4.9,4.9,7740,0
+INMB.US,D,20200206,000000,5.39,5.4,4.9,5.0272,17544,0
+INMB.US,D,20200207,000000,5.05,5.09,4.876,4.9851,17276,0
+INMB.US,D,20200210,000000,4.96,5.25,4.85,5.075,35299,0
+INMB.US,D,20200211,000000,5.15,5.2,4.89,4.89,12979,0
+INMB.US,D,20200212,000000,5,5.3,4.8001,5.05,22030,0
+INMB.US,D,20200213,000000,4.93,5.1934,4.93,5.17,11344,0
+INMB.US,D,20200214,000000,5.1054,5.2,4.98,5.09,11729,0
+INMB.US,D,20200218,000000,5.25,5.3,5,5.11,24729,0
+INMB.US,D,20200219,000000,5.15,5.15,5,5.0765,4779,0
+INMB.US,D,20200220,000000,5.18,5.29,4.92,5.29,26031,0
+INMB.US,D,20200221,000000,5.26,5.26,4.96,5.2154,8294,0
+INMB.US,D,20200224,000000,4.96,5.09,4.75,5,8882,0
+INMB.US,D,20200225,000000,5,5.17,4.5,4.77,21231,0
+INMB.US,D,20200226,000000,4.65,5.1399,4.54,4.65,31679,0
+INMB.US,D,20200227,000000,4.5,4.9,4.25,4.59,12282,0
+INMB.US,D,20200228,000000,4.4,4.54,4.11,4.46,16159,0
+INMB.US,D,20200302,000000,4.4,4.8882,4.02,4.05,24704,0
+INMB.US,D,20200303,000000,4.07,4.165,3.9764,3.99,8493,0
+INMB.US,D,20200304,000000,3.9605,4.17,3.91,4,11730,0
+INMB.US,D,20200305,000000,3.95,4.173,3.95,4.1,10923,0
+INMB.US,D,20200306,000000,4.1,4.1037,3.91,3.92,9295,0
+INMB.US,D,20200309,000000,3.98,4,3.75,3.75,22615,0
+INMB.US,D,20200310,000000,3.77,3.9312,3.2562,3.8,23710,0
+INMB.US,D,20200311,000000,3.6205,6.45,3.5,4.8,727366,0
+INMB.US,D,20200312,000000,4.01,4.19,3.1,3.37,148612,0
+INMB.US,D,20200313,000000,3.29,3.4604,3.05,3.1,64014,0
+INMB.US,D,20200316,000000,3.05,3.05,2.2,2.7396,70653,0
+INMB.US,D,20200317,000000,2.64,3.06,2.5001,2.88,15818,0
+INMB.US,D,20200318,000000,2.75,2.85,2.2,2.21,29776,0
+INMB.US,D,20200319,000000,2.33,2.55,2.25,2.47,19406,0
+INMB.US,D,20200320,000000,2.67,2.8713,2.56,2.79,11806,0
+INMB.US,D,20200323,000000,2.85,2.85,2.22,2.41,11282,0
+INMB.US,D,20200324,000000,2.4623,2.8,2.215,2.52,12017,0
+INMB.US,D,20200325,000000,2.41,2.6507,2.41,2.65,13093,0
+INMB.US,D,20200326,000000,2.39,2.99,2.39,2.72,37237,0
+INMB.US,D,20200327,000000,2.9,3.31,2.51,2.9,21736,0
+INMB.US,D,20200330,000000,2.9,3.34,2.9,3.04,16221,0
+INMB.US,D,20200331,000000,3.0995,3.33,3.0995,3.33,7930,0
+INMB.US,D,20200401,000000,3.1057,3.3,3.0867,3.215,10283,0
+INMB.US,D,20200402,000000,3.2074,3.4649,3.2074,3.27,13176,0
+INMB.US,D,20200403,000000,3.19,3.41,3.1,3.1,934,0
+INMB.US,D,20200406,000000,3.2,3.44,3.2,3.28,7554,0
+INMB.US,D,20200407,000000,3.41,3.49,3.3,3.3,11219,0
+INMB.US,D,20200408,000000,3.4649,3.4649,3.31,3.3568,5508,0
+INMB.US,D,20200409,000000,3.49,3.79,3.4688,3.6,12923,0
+INMB.US,D,20200413,000000,3.7,3.76,3.33,3.57,7272,0
+INMB.US,D,20200414,000000,3.65,4.5,3.65,4.26,48000,0
+INMB.US,D,20200415,000000,4.1451,4.2696,4.09,4.22,9092,0
+INMB.US,D,20200416,000000,3.92,4.724,3.92,4.33,31655,0
+INMB.US,D,20200417,000000,4.33,4.5,4.2601,4.39,7110,0
+INMB.US,D,20200420,000000,4.48,4.95,4.477,4.73,92504,0
+INMB.US,D,20200421,000000,4.78,4.78,4.1801,4.27,56693,0
+INMB.US,D,20200422,000000,4.62,4.91,4.3,4.3,61039,0
+INMB.US,D,20200423,000000,4.46,4.68,4.14,4.3381,42164,0
+INMB.US,D,20200424,000000,4.4,4.49,4.0288,4.3,34339,0
+INMB.US,D,20200427,000000,4.25,5.2372,4.25,5.2,108665,0
+INMB.US,D,20200428,000000,5.36,5.4,4.8263,5.03,72598,0
+INMB.US,D,20200429,000000,5.1212,5.38,4.63,5.045,208694,0
+INMB.US,D,20200430,000000,4.85,5.1,4.85,5.0698,11193,0
+INMB.US,D,20200501,000000,5.05,5.1,4.5401,4.75,65094,0
+INMB.US,D,20200504,000000,4.65,5.14,4.3101,4.95,52891,0
+INMB.US,D,20200505,000000,5,5.5,4.91,5.01,84422,0
+INMB.US,D,20200506,000000,5.2,5.2,5,5.18,7146,0
+INMB.US,D,20200507,000000,5.19,5.5,4.8,5.06,39036,0
+INMB.US,D,20200508,000000,5,5.15,4.94,4.99,3374,0
+INMB.US,D,20200511,000000,4.95,5.3,4.95,5.05,58109,0
+INMB.US,D,20200512,000000,5.24,5.49,5.17,5.3101,30908,0
+INMB.US,D,20200513,000000,5.38,5.38,4.77,4.8,89738,0
+INMB.US,D,20200514,000000,5.1255,5.5,4.9107,5.36,63189,0
+INMB.US,D,20200515,000000,5.21,5.6158,5.0415,5.51,33770,0
+INMB.US,D,20200518,000000,5.69,5.69,5.34,5.54,53422,0
+INMB.US,D,20200519,000000,5.65,5.99,5.65,5.7692,70304,0
+INMB.US,D,20200520,000000,5.72,6.25,5.65,6.09,104253,0
+INMB.US,D,20200521,000000,6.05,6.0872,5.51,5.9,71775,0
+INMB.US,D,20200522,000000,5.81,6.08,5.8,6.05,44332,0
+INMB.US,D,20200526,000000,6.25,6.25,5.756,6.01,51603,0
+INMB.US,D,20200527,000000,6.04,6.04,5.72,5.72,18776,0
+INMB.US,D,20200528,000000,5.76,5.85,5.4,5.46,33409,0
+INMB.US,D,20200529,000000,5.41,5.7382,5.41,5.7,15756,0
+INMB.US,D,20200601,000000,5.75,5.9,5.711,5.81,58232,0
+INMB.US,D,20200602,000000,5.82,5.82,5.5,5.5541,14746,0
+INMB.US,D,20200603,000000,5.53,5.762,5.5025,5.65,33853,0
+INMB.US,D,20200604,000000,5.8,5.88,5.2339,5.34,31598,0
+INMB.US,D,20200605,000000,5.3564,5.6,5.3564,5.41,37208,0
+INMB.US,D,20200608,000000,5.54,5.695,5.1496,5.61,14098,0
+INMB.US,D,20200609,000000,5.47,5.75,5.47,5.48,18144,0
+INMB.US,D,20200610,000000,5.6566,5.71,5.45,5.45,7827,0
+INMB.US,D,20200611,000000,5.65,5.7399,5.2,5.21,15569,0
+INMB.US,D,20200612,000000,5.5,5.5999,5.11,5.21,7619,0
+INMB.US,D,20200615,000000,5.36,5.56,5.11,5.48,9208,0
+INMB.US,D,20200616,000000,5.52,5.6,5.35,5.49,6929,0
+INMB.US,D,20200617,000000,5.58,5.825,5.46,5.8,29613,0
+INMB.US,D,20200618,000000,5.99,6.25,5.7,5.99,99046,0
+INMB.US,D,20200619,000000,6,6.0473,5.85,6,30009,0
+INMB.US,D,20200622,000000,6.04,6.08,5.5,5.72,47352,0
+INMB.US,D,20200623,000000,5.55,5.97,5.55,5.89,14899,0
+INMB.US,D,20200624,000000,5.77,5.8098,5.29,5.43,33586,0
+INMB.US,D,20200625,000000,5.5,5.78,5.31,5.78,10128,0
+INMB.US,D,20200626,000000,5.95,6.3599,5.6,5.99,295285,0
+INMB.US,D,20200629,000000,6.05,6.05,5.26,5.39,93680,0
+INMB.US,D,20200630,000000,5.51,5.59,5.1,5.25,57026,0
+INMB.US,D,20200701,000000,5.3,5.3434,4.82,5.06,44244,0
+INMB.US,D,20200702,000000,5.04,5.05,4.5,5,69363,0
+INMB.US,D,20200706,000000,5.24,5.26,5.0438,5.17,27431,0
+INMB.US,D,20200707,000000,5.23,5.2495,4.88,4.92,21915,0
+INMB.US,D,20200708,000000,4.88,5.3025,4.88,5.2,76342,0
+INMB.US,D,20200709,000000,5.29,6.29,5.23,6.1,183564,0
+INMB.US,D,20200710,000000,6.2,7.4499,6.2,7,446070,0
+INMB.US,D,20200713,000000,7.64,9.56,7.6,8.85,2376949,0
+INMB.US,D,20200714,000000,17.59,24.42,13.57,15.75,44738628,0
+INMB.US,D,20200715,000000,15,16.25,12.5,13.05,2297425,0
+INMB.US,D,20200716,000000,10.34,11.79,10.34,10.73,3514391,0
+INMB.US,D,20200717,000000,10.95,12.88,10.9,11.15,2503847,0
+INMB.US,D,20200720,000000,11.41,14.74,11.4,14.08,1811413,0
+INMB.US,D,20200721,000000,13.96,15.15,12.65,13.48,962814,0
+INMB.US,D,20200722,000000,13.22,13.85,12.76,12.77,292821,0
+INMB.US,D,20200723,000000,13.0876,13.19,11.4599,12.15,517724,0
+INMB.US,D,20200724,000000,11.66,12.97,11.12,12.64,896018,0
+INMB.US,D,20200727,000000,12.8,12.8,11.4,11.56,561617,0
+INMB.US,D,20200728,000000,11.5,11.92,11.2,11.68,594113,0
+INMB.US,D,20200729,000000,11.63,11.85,11.06,11.49,569738,0
+INMB.US,D,20200730,000000,11.48,12.1,11.42,11.75,236727,0
+INMB.US,D,20200731,000000,11.75,12,11.01,11.62,249084,0
+INMB.US,D,20200803,000000,11.66,12.48,11.58,11.79,259182,0
+INMB.US,D,20200804,000000,11.73,12.34,11.62,11.82,144050,0
+INMB.US,D,20200805,000000,11.63,11.99,11.3,11.87,216550,0
+INMB.US,D,20200806,000000,11.96,12.4563,11.31,11.4,379309,0
+INMB.US,D,20200807,000000,11.42,11.4974,10.53,10.66,386495,0
+INMB.US,D,20200810,000000,10.7222,10.82,10.24,10.49,251195,0
+INMB.US,D,20200811,000000,10.49,10.77,9.89,9.89,200845,0
+INMB.US,D,20200812,000000,9.87,10.4,9.6339,9.93,407445,0
+INMB.US,D,20200813,000000,10.12,10.49,9.91,10.18,423219,0
+INMB.US,D,20200814,000000,10.26,10.26,9.66,9.69,317624,0
+INMB.US,D,20200817,000000,9.73,9.88,8.75,8.9,424222,0
+INMB.US,D,20200818,000000,8.91,9.84,8.905,9.52,296137,0
+INMB.US,D,20200819,000000,9.21,9.4,8.9,9.2,335198,0
+INMB.US,D,20200820,000000,9.06,10.69,9.0504,9.87,554952,0
+INMB.US,D,20200821,000000,9.9,9.96,9.15,9.45,311410,0
+INMB.US,D,20200824,000000,9.4,9.44,8.72,8.74,314800,0
+INMB.US,D,20200825,000000,8.69,9.28,8.69,9.11,359907,0
+INMB.US,D,20200826,000000,9.03,9.22,8.685,9.18,171601,0
+INMB.US,D,20200827,000000,9.13,9.9,8.84,9.59,287397,0
+INMB.US,D,20200828,000000,9.65,10.33,9.26,10.24,314415,0
+INMB.US,D,20200831,000000,10.12,10.8,9.6801,10.5,268361,0
+INMB.US,D,20200901,000000,10.91,11.23,10.05,10.38,904759,0
+INMB.US,D,20200902,000000,10.35,10.3899,9.55,9.78,342575,0
+INMB.US,D,20200903,000000,9.8,9.9,8.9,9.44,287453,0
+INMB.US,D,20200904,000000,9.49,9.53,8.34,9.31,280223,0
+INMB.US,D,20200908,000000,9.33,9.59,8.9001,9.33,122391,0
+INMB.US,D,20200909,000000,9.4,10.2,9.4,10.05,189112,0
+INMB.US,D,20200910,000000,10,10.31,9.69,9.83,151312,0
+INMB.US,D,20200911,000000,9.9,10.15,9.78,9.84,105352,0
+INMB.US,D,20200914,000000,9.95,10.56,9.65,10.35,200663,0
+INMB.US,D,20200915,000000,10.3,10.56,10.03,10.44,101790,0
+INMB.US,D,20200916,000000,10.55,11.29,10.54,11.14,234861,0
+INMB.US,D,20200917,000000,11.05,11.65,10.61,11.59,203992,0
+INMB.US,D,20200918,000000,11.6,12.3,11.33,11.37,372292,0
+INMB.US,D,20200921,000000,11.18,11.29,10.65,10.97,155705,0
+INMB.US,D,20200922,000000,10.99,11.22,10.5,10.68,127248,0
+INMB.US,D,20200923,000000,10.73,11.2,10,10.31,112523,0
+INMB.US,D,20200924,000000,10.06,10.46,9.65,10.43,274222,0
+INMB.US,D,20200925,000000,10.34,11.16,9.9901,11.09,96090,0
+INMB.US,D,20200928,000000,11.02,11.045,10.03,10.26,146617,0
+INMB.US,D,20200929,000000,10.27,11.49,10.15,11,177440,0
+INMB.US,D,20200930,000000,10.88,11.03,10.16,10.31,104064,0
+INMB.US,D,20201001,000000,10.28,10.52,10.02,10.39,98599,0
+INMB.US,D,20201002,000000,10.17,10.49,9.9426,10.27,88502,0
+INMB.US,D,20201005,000000,11,11,10.26,10.65,224277,0
+INMB.US,D,20201006,000000,10.66,10.98,10.4,10.63,76649,0
+INMB.US,D,20201007,000000,10.64,10.85,10.48,10.5,72144,0
+INMB.US,D,20201008,000000,10.58,10.7805,10.3,10.41,111803,0
+INMB.US,D,20201009,000000,10.41,10.64,10.31,10.36,137017,0
+INMB.US,D,20201012,000000,10.47,10.74,9.56,9.56,231756,0
+INMB.US,D,20201013,000000,9.56,10.21,9.25,9.51,114256,0
+INMB.US,D,20201014,000000,9.48,9.6599,9.05,9.17,238811,0
+INMB.US,D,20201015,000000,9.06,9.1935,8.7,8.7,176264,0
+INMB.US,D,20201016,000000,8.71,8.94,8.5,8.73,151888,0
+INMB.US,D,20201019,000000,8.79,8.975,8.15,8.15,163852,0
+INMB.US,D,20201020,000000,8.22,8.46,7.9868,8.33,102901,0
+INMB.US,D,20201021,000000,8.32,8.43,7.9,7.98,139212,0
+INMB.US,D,20201022,000000,7.97,8.45,7.97,8.42,72314,0
+INMB.US,D,20201023,000000,8.35,8.37,8.07,8.24,90679,0
+INMB.US,D,20201026,000000,8.3,8.56,8.02,8.11,93449,0
+INMB.US,D,20201027,000000,8.11,8.19,7.95,8,99939,0
+INMB.US,D,20201028,000000,7.89,7.9999,7.57,7.8,107057,0
+INMB.US,D,20201029,000000,7.68,7.95,7.5,7.8,97622,0
+INMB.US,D,20201030,000000,7.84,7.84,7.28,7.66,121818,0
+INMB.US,D,20201102,000000,7.75,7.82,7.31,7.51,88647,0
+INMB.US,D,20201103,000000,7.53,8.16,7.53,8.09,81992,0
+INMB.US,D,20201104,000000,8.03,8.74,7.8835,8.28,127517,0
+INMB.US,D,20201105,000000,8.35,8.51,8.08,8.45,129911,0
+INMB.US,D,20201106,000000,7.83,8.18,7.46,7.69,177534,0
+INMB.US,D,20201109,000000,7.99,8,7.5,7.74,70281,0
+INMB.US,D,20201110,000000,7.83,8.41,7.78,8.2,125922,0
+INMB.US,D,20201111,000000,8.34,8.4498,8.024,8.32,72479,0
+INMB.US,D,20201112,000000,8.33,8.6095,8.07,8.57,51980,0
+INMB.US,D,20201113,000000,8.65,8.95,8.3911,8.71,85500,0
+INMB.US,D,20201116,000000,8.9,8.9,8.5053,8.6,49105,0
+INMB.US,D,20201117,000000,8.6,9.5353,8.6,9.29,103384,0
+INMB.US,D,20201118,000000,9.27,9.29,8.67,8.73,96551,0
+INMB.US,D,20201119,000000,8.69,8.93,8.66,8.81,50791,0
+INMB.US,D,20201120,000000,8.9,9.1644,8.8501,8.93,49163,0
+INMB.US,D,20201123,000000,9.05,9.1999,8.51,8.58,65176,0
+INMB.US,D,20201124,000000,8.53,8.69,8.2342,8.47,76023,0
+INMB.US,D,20201125,000000,8.49,8.9299,8.3008,8.47,66372,0
+INMB.US,D,20201127,000000,8.64,9.03,8.53,8.91,51115,0
+INMB.US,D,20201130,000000,8.81,9.21,8.55,8.88,102840,0
+INMB.US,D,20201201,000000,8.84,9.18,8.63,8.63,71027,0
+INMB.US,D,20201202,000000,8.62,8.9,8.4177,8.6,82713,0
+INMB.US,D,20201203,000000,8.6,8.94,8.55,8.55,86790,0
+INMB.US,D,20201204,000000,8.57,9.19,8.57,9.04,104128,0
+INMB.US,D,20201207,000000,9.18,9.56,8.76,8.92,111102,0
+INMB.US,D,20201208,000000,8.93,9.27,8.8969,8.98,89126,0
+INMB.US,D,20201209,000000,8.96,8.9883,8.4,8.6,73676,0
+INMB.US,D,20201210,000000,8.48,9.4,8.48,9.37,178583,0
+INMB.US,D,20201211,000000,9.22,9.5,9.06,9.23,73430,0
+INMB.US,D,20201214,000000,9.42,9.4306,9.045,9.17,77981,0
+INMB.US,D,20201215,000000,9.33,9.41,9.01,9.16,52441,0
+INMB.US,D,20201216,000000,9.2,9.3,9.05,9.23,56944,0
+INMB.US,D,20201217,000000,9.285,9.855,9.06,9.58,111476,0
+INMB.US,D,20201218,000000,9.64,10.22,9.62,10.22,208882,0
+INMB.US,D,20201221,000000,10.23,10.73,9.82,10.73,131631,0
+INMB.US,D,20201222,000000,10.71,10.81,10.2601,10.55,186484,0
+INMB.US,D,20201223,000000,10.5,12.3,10.3612,12.255,308791,0
+INMB.US,D,20201224,000000,12.43,16.57,12.3986,12.75,880105,0
+INMB.US,D,20201228,000000,12.87,13.3,11.8,12.72,244021,0
+INMB.US,D,20201229,000000,12.99,16.27,12.8817,14.84,996112,0
+INMB.US,D,20201230,000000,14.94,15.67,14.26,15.665,422124,0
+INMB.US,D,20201231,000000,15.75,17.35,15.75,17.22,312281,0
+INMB.US,D,20210104,000000,17.1,17.67,15.63,17.66,462223,0
+INMB.US,D,20210105,000000,17.5,18.42,17,18.11,211385,0
+INMB.US,D,20210106,000000,18.24,19.45,17.09,19.39,243579,0
+INMB.US,D,20210107,000000,19.36,19.7,18.56,19.01,183134,0
+INMB.US,D,20210108,000000,18.86,19.3,17.12,18.26,184042,0
+INMB.US,D,20210111,000000,18.33,23,18.21,21.77,506072,0
+INMB.US,D,20210112,000000,21.06,23.37,20.84,21.72,230953,0
+INMB.US,D,20210113,000000,22.76,24.14,22.1,24.13,220392,0
+INMB.US,D,20210114,000000,26.25,27.69,24.62,24.92,310598,0
+INMB.US,D,20210115,000000,24.99,25.51,23.6501,24.82,130346,0
+INMB.US,D,20210119,000000,25.66,28.1869,25.08,26.85,287813,0
+INMB.US,D,20210120,000000,27.08,27.43,24.31,25.12,470191,0
+INMB.US,D,20210121,000000,28.8,29.99,19.88,20.36,2631456,0
+INMB.US,D,20210122,000000,20.71,23.99,20.25,20.72,1099240,0
+INMB.US,D,20210125,000000,20.51,22.465,20.01,20.48,461575,0
+INMB.US,D,20210126,000000,20.59,20.98,18.65,20.56,562259,0
+INMB.US,D,20210127,000000,19.51,19.84,18.4978,18.78,430526,0
+INMB.US,D,20210128,000000,19.13,20.3684,18.44,18.8,366587,0
+INMB.US,D,20210129,000000,19.4,19.5,16.96,18.25,217789,0
+INMB.US,D,20210201,000000,18.54,20,18.07,18.51,273378,0
+INMB.US,D,20210202,000000,19.32,21.43,19,20.83,516333,0
+INMB.US,D,20210203,000000,20.92,22.33,20.41,20.74,290518,0
+INMB.US,D,20210204,000000,22,25.07,21.5,22.29,566797,0
+INMB.US,D,20210205,000000,20.465,21.44,19.75,20.05,725826,0
+INMB.US,D,20210208,000000,20.9,21.05,19.52,20.8,535617,0
+INMB.US,D,20210209,000000,20.75,20.92,20.07,20.68,246437,0
+INMB.US,D,20210210,000000,20.8,21.7,19.9,21.3,351856,0
+INMB.US,D,20210211,000000,21.3,21.625,19.8,19.99,176956,0
+INMB.US,D,20210212,000000,20,20.3,19.5,19.99,131081,0
+INMB.US,D,20210216,000000,20.53,20.75,20.04,20.4,320366,0
+INMB.US,D,20210217,000000,20.19,20.43,18.67,19.69,233039,0
+INMB.US,D,20210218,000000,19.44,19.96,18.68,18.81,206192,0
+INMB.US,D,20210219,000000,18.94,19.58,18.86,19.25,178048,0
+INMB.US,D,20210222,000000,19.32,19.57,18.04,18.04,178282,0
+INMB.US,D,20210223,000000,17.89,17.89,15.12,16.97,343662,0
+INMB.US,D,20210224,000000,16.9,17.53,16.735,17,212366,0
+INMB.US,D,20210225,000000,17,17.28,15.945,16.25,246737,0
+INMB.US,D,20210226,000000,16.25,16.89,15.5,16.22,238729,0
+INMB.US,D,20210301,000000,16.99,17.21,16.09,16.97,208340,0
+INMB.US,D,20210302,000000,17.05,18.63,16.848,18.34,226999,0
+INMB.US,D,20210303,000000,18.45,19.13,17.72,18.83,292477,0
+INMB.US,D,20210304,000000,18.51,18.8,14.64,15.37,321405,0
+INMB.US,D,20210305,000000,14.99,15.29,12.6,14.31,658385,0
+INMB.US,D,20210308,000000,14.44,14.92,13,13.12,193684,0
+INMB.US,D,20210309,000000,13.64,13.96,13.05,13.73,196039,0
+INMB.US,D,20210310,000000,14,14.67,13.78,14.53,292530,0
+INMB.US,D,20210311,000000,14.75,15.86,14.28,15.66,241762,0
+INMB.US,D,20210312,000000,15.5,16.08,15.2,15.92,103826,0
+INMB.US,D,20210315,000000,15.9,15.99,14.66,14.81,126557,0
+INMB.US,D,20210316,000000,15.11,15.25,14.48,14.78,98957,0
+INMB.US,D,20210317,000000,14.52,15.4,13.76,15.18,119272,0
+INMB.US,D,20210318,000000,14.98,15.59,14.04,14.36,114055,0
+INMB.US,D,20210319,000000,14.39,14.46,13.93,13.93,143439,0
+INMB.US,D,20210322,000000,13.95,14.685,13.95,14.51,87205,0
+INMB.US,D,20210323,000000,14.25,14.25,13.18,13.45,138788,0
+INMB.US,D,20210324,000000,13.52,13.7,12.3,12.3,148523,0
+INMB.US,D,20210325,000000,12.55,12.9913,12,12.74,69718,0
+INMB.US,D,20210326,000000,13.045,13.045,11.7918,12.39,67058,0
+INMB.US,D,20210329,000000,12.37,12.43,11.43,11.61,93444,0
+INMB.US,D,20210330,000000,11.49,12.21,11.02,11.91,96979,0
+INMB.US,D,20210331,000000,11.98,12.565,11.54,11.88,142519,0
+INMB.US,D,20210401,000000,11.99,12.4399,11.98,12.32,78621,0
+INMB.US,D,20210405,000000,12.38,12.4686,11.57,11.73,79837,0
+INMB.US,D,20210406,000000,11.8,12.21,11.61,12.03,54220,0
+INMB.US,D,20210407,000000,12,12.13,10.9119,11.21,113212,0
+INMB.US,D,20210408,000000,11.17,11.79,11.07,11.39,68526,0
+INMB.US,D,20210409,000000,11.42,12.17,11.29,11.77,133248,0
+INMB.US,D,20210412,000000,11.39,11.61,10.81,10.89,170802,0
+INMB.US,D,20210413,000000,11.2,11.3675,10.55,11.22,119933,0
+INMB.US,D,20210414,000000,11.04,12.2,11.03,11.77,123988,0
+INMB.US,D,20210415,000000,11.74,12.09,10.56,10.77,363287,0
+INMB.US,D,20210416,000000,10.67,14,10.52,13.62,618690,0
+INMB.US,D,20210419,000000,13.74,13.76,11.11,11.37,361261,0
+INMB.US,D,20210420,000000,11.18,11.7,10.85,11.02,203606,0
+INMB.US,D,20210421,000000,11.49,13.41,10.89,13.03,342426,0
+INMB.US,D,20210422,000000,12.53,13.5,11.9101,12.39,216090,0
+INMB.US,D,20210423,000000,12.4,13,11.75,11.95,144596,0
+INMB.US,D,20210426,000000,12.28,12.44,11.8,11.88,140969,0
+INMB.US,D,20210427,000000,11.95,12.05,11.65,11.87,78942,0
+INMB.US,D,20210428,000000,11.83,12,11.52,11.92,55429,0
+INMB.US,D,20210429,000000,11.89,12.17,11.59,11.75,52551,0
+INMB.US,D,20210430,000000,11.58,11.87,11.5,11.87,53118,0
+INMB.US,D,20210503,000000,11.6,12.02,11.6,11.95,61752,0
+INMB.US,D,20210504,000000,11.96,11.96,10.95,11.15,99877,0
+INMB.US,D,20210505,000000,11.01,11.31,10.81,11.07,71974,0
+INMB.US,D,20210506,000000,10.87,11,9.95,10.46,273613,0
+INMB.US,D,20210507,000000,10.5,11.3,10.45,10.69,162559,0
+INMB.US,D,20210510,000000,10.67,10.72,10.05,10.3,186801,0
+INMB.US,D,20210511,000000,10.01,11.125,10,10.22,117177,0
+INMB.US,D,20210512,000000,10.2,10.4899,9.9,10.06,110397,0
+INMB.US,D,20210513,000000,10.2,10.28,9.23,9.29,215145,0
+INMB.US,D,20210514,000000,9.41,10.5,9.31,9.78,173099,0
+INMB.US,D,20210517,000000,9.72,10.79,9.72,10.05,167082,0
+INMB.US,D,20210518,000000,10.1,12.39,10.1,11.35,270023,0
+INMB.US,D,20210519,000000,11.16,11.67,10.95,11.41,108491,0
+INMB.US,D,20210520,000000,11.58,13.3343,11.41,12.76,193968,0
+INMB.US,D,20210521,000000,12.94,14.09,12.2114,13.94,301252,0
+INMB.US,D,20210524,000000,14.43,14.45,12.63,12.86,257555,0
+INMB.US,D,20210525,000000,12.86,13.4887,12.28,12.44,108308,0
+INMB.US,D,20210526,000000,12.74,13.45,12.35,13.25,136053,0
+INMB.US,D,20210527,000000,13.39,13.39,12.6,12.96,82326,0
+INMB.US,D,20210528,000000,13.08,13.9,13.08,13.56,106506,0
+INMB.US,D,20210601,000000,13.68,14.4,13.435,13.685,168773,0
+INMB.US,D,20210602,000000,13.97,14.3,13.47,13.62,101563,0
+INMB.US,D,20210603,000000,13.46,13.62,13.22,13.37,44961,0
+INMB.US,D,20210604,000000,13.44,13.74,13.07,13.37,114568,0
+INMB.US,D,20210607,000000,13.61,16.2,13.19,15.97,662722,0
+INMB.US,D,20210608,000000,16.3528,16.3528,14.63,14.99,253363,0
+INMB.US,D,20210609,000000,15.18,15.79,14.92,15.68,223401,0
+INMB.US,D,20210610,000000,15.65,17.2889,15.31,17.14,307157,0
+INMB.US,D,20210611,000000,17.2,18.3,17,17.89,345496,0
+INMB.US,D,20210614,000000,18.08,19.24,17.855,18.64,380525,0
+INMB.US,D,20210615,000000,18.63,18.78,17.57,18.01,190884,0
+INMB.US,D,20210616,000000,17.92,18.38,16.71,17.8,259020,0
+INMB.US,D,20210617,000000,17.55,17.9,17.2,17.39,95937,0
+INMB.US,D,20210618,000000,17.2,17.6,16.5,17.46,183083,0
+INMB.US,D,20210621,000000,17.77,17.77,16.82,17.49,143097,0
+INMB.US,D,20210622,000000,17.37,17.69,16.62,17.12,118936,0
+INMB.US,D,20210623,000000,17.26,19.4,17.15,18.94,245300,0
+INMB.US,D,20210624,000000,18.8,19.99,18.67,19.33,154970,0
+INMB.US,D,20210625,000000,19.34,19.71,18.74,19.06,74489,0
+INMB.US,D,20210628,000000,19.32,19.49,18.47,18.74,129517,0
+INMB.US,D,20210629,000000,18.66,18.9,17.8,18.36,115634,0
+INMB.US,D,20210630,000000,17.805,18.4,17.46,17.57,85384,0
+INMB.US,D,20210701,000000,17.51,18.6509,17.2597,18.4,97389,0
+INMB.US,D,20210702,000000,18.09,18.51,17.36,17.74,73911,0
+INMB.US,D,20210706,000000,17.74,17.95,17.5001,17.85,50340,0
+INMB.US,D,20210707,000000,18.2,20.04,18.2,19.75,710317,0
+INMB.US,D,20210708,000000,19.8,20.5,19.0348,20.23,684873,0
+INMB.US,D,20210709,000000,21.6888,26.07,20.8,22.97,2736068,0
+INMB.US,D,20210712,000000,23.0572,24.58,21,23.68,978466,0
+INMB.US,D,20210713,000000,23.89,29,23.1001,26.68,1739149,0
+INMB.US,D,20210714,000000,25.4933,27.04,22.6008,22.96,1614575,0
+INMB.US,D,20210715,000000,23.62,24.8699,21.5601,22.1,846269,0
+INMB.US,D,20210716,000000,22.55,23.535,20.71,21.12,517117,0
+INMB.US,D,20210719,000000,19.625,21.29,18.37,21,674937,0
+INMB.US,D,20210720,000000,21.24,21.24,19.51,21.04,441261,0
+INMB.US,D,20210721,000000,21.18,23.941,20.6,22.73,833748,0
+INMB.US,D,20210722,000000,22.73,22.73,21.14,22.09,573583,0
+INMB.US,D,20210723,000000,21.92,21.9372,20.25,21.06,674469,0
+INMB.US,D,20210726,000000,20.24,20.7607,16.08,16.22,1539889,0
+INMB.US,D,20210727,000000,17,17.63,15.35,16.46,733060,0
+INMB.US,D,20210728,000000,16.31,18.65,16.31,17.95,532986,0
+INMB.US,D,20210729,000000,17.52,17.7,15.72,15.82,669332,0
+INMB.US,D,20210730,000000,15.46,16.26,15,15.22,346488,0
+INMB.US,D,20210802,000000,15.38,17.06,15.07,16.29,335818,0
+INMB.US,D,20210803,000000,16.14,16.23,14.33,14.69,543787,0
+INMB.US,D,20210804,000000,14.6,15.5365,13.9,14.13,634156,0
+INMB.US,D,20210805,000000,13.88,15.04,13.06,14.95,594272,0
+INMB.US,D,20210806,000000,14.89,16.61,14.56,15.83,353898,0
+INMB.US,D,20210809,000000,15.74,16.6,15.5,15.73,357377,0
+INMB.US,D,20210810,000000,15.74,15.88,15.3,15.8,163674,0
+INMB.US,D,20210811,000000,16,16.3799,15.25,15.94,204635,0
+INMB.US,D,20210812,000000,15.94,17.1,15.6,16.85,249195,0
+INMB.US,D,20210813,000000,17.05,18.02,16.4,16.58,318977,0
+INMB.US,D,20210816,000000,16.21,17.3799,15.63,16.88,383431,0
+INMB.US,D,20210817,000000,16.51,17.4,15.8,16.12,370000,0
+INMB.US,D,20210818,000000,16.36,17.4,15.15,16.56,248057,0
+INMB.US,D,20210819,000000,16.12,17.09,15.41,15.87,189031,0
+INMB.US,D,20210820,000000,15.63,16.99,15.63,16.53,171251,0
+INMB.US,D,20210823,000000,16.9,18.78,16.7505,18.61,281757,0
+INMB.US,D,20210824,000000,18.5,19.82,18.43,19.59,257044,0
+INMB.US,D,20210825,000000,19.23,19.86,18.55,18.78,269042,0
+INMB.US,D,20210826,000000,19.98,21.73,18.92,19.28,607733,0
+INMB.US,D,20210827,000000,19,20.5,18.73,20.03,233168,0
+INMB.US,D,20210830,000000,20.51,23.76,20.33,22.6,786406,0
+INMB.US,D,20210831,000000,22.59,23.79,21.455,23.72,453281,0
+INMB.US,D,20210901,000000,23.47,24.57,23.068,23.87,1162320,0
+INMB.US,D,20210902,000000,25.16,26.46,23.79,24.02,1288533,0
+INMB.US,D,20210903,000000,23.43,26.74,22.44,26.43,790216,0
+INMB.US,D,20210907,000000,27.36,30.37,27.238,27.85,1128973,0
+INMB.US,D,20210908,000000,26.31,26.31,21.1501,21.57,1599010,0
+INMB.US,D,20210909,000000,21.9475,23.33,21.29,21.39,539230,0
+INMB.US,D,20210910,000000,21.68,22.32,20.82,21.4,374174,0
+INMB.US,D,20210913,000000,21.39,21.39,18.88,19.33,639452,0
+INMB.US,D,20210914,000000,19.2,19.8,17.51,17.64,801301,0
+INMB.US,D,20210915,000000,17.84,18.99,17.33,17.46,610891,0
+INMB.US,D,20210916,000000,17.74,18.63,16.82,18.07,674810,0
+INMB.US,D,20210917,000000,17.9,18.5,17.54,18.34,434355,0
+INMB.US,D,20210920,000000,17.45,18.0556,17.05,17.19,444363,0
+INMB.US,D,20210921,000000,17.29,19.39,17.29,18.61,556588,0
+INMB.US,D,20210922,000000,18.62,19.755,18.36,19.21,342087,0
+INMB.US,D,20210923,000000,19.3,19.49,18.1,19.35,308563,0
+INMB.US,D,20210924,000000,19.06,20.85,18.96,20.14,372294,0
+INMB.US,D,20210927,000000,20,21.7,19.8,20.54,452966,0
+INMB.US,D,20210928,000000,19.99,20.7799,19.11,20.36,436938,0
+INMB.US,D,20210929,000000,20.63,20.63,18.8501,19.22,348893,0
+INMB.US,D,20210930,000000,19.38,20.225,19.0301,19.42,262134,0
+INMB.US,D,20211001,000000,19.23,20.38,18.4,20.38,214207,0
+INMB.US,D,20211004,000000,19.85,19.85,18.43,18.54,295298,0
+INMB.US,D,20211005,000000,18.46,19.39,18.36,19.36,253429,0
+INMB.US,D,20211006,000000,18.76,19.46,17.92,18,233504,0
+INMB.US,D,20211007,000000,18.21,18.4,17.68,18.07,237949,0
+INMB.US,D,20211008,000000,18.03,18.03,16.83,17.28,302448,0
+INMB.US,D,20211011,000000,17.27,18.4,17.05,17.84,185067,0
+INMB.US,D,20211012,000000,17.99,18.6,17.94,18.43,125124,0
+INMB.US,D,20211013,000000,18.43,19.085,18.25,18.78,90667,0
+INMB.US,D,20211014,000000,19,19.27,18.61,18.83,82398,0
+INMB.US,D,20211015,000000,19.03,19.2,18.43,18.62,133078,0
+INMB.US,D,20211018,000000,18.43,18.83,18.19,18.66,88878,0
+INMB.US,D,20211019,000000,18.75,19.1305,18.02,18.25,158541,0
+INMB.US,D,20211020,000000,18.24,18.8,17.68,18.8,82134,0
+INMB.US,D,20211021,000000,18.68,19.76,18.61,19.19,88185,0
+INMB.US,D,20211022,000000,19.34,20.01,19.2,19.96,284296,0
+INMB.US,D,20211025,000000,19.99,19.99,17.92,19.05,316031,0
+INMB.US,D,20211026,000000,19.22,19.9712,18.7995,19.55,153745,0
+INMB.US,D,20211027,000000,19.12,20,18.8,19.73,265469,0
+INMB.US,D,20211028,000000,19.7,19.7,18.16,18.71,206295,0
+INMB.US,D,20211029,000000,18.62,18.94,17.6913,18.39,128857,0
+INMB.US,D,20211101,000000,18.835,19.5003,18.2937,19.36,83007,0
+INMB.US,D,20211102,000000,19.56,19.7399,18.71,19.39,167489,0
+INMB.US,D,20211103,000000,19.63,20,18.95,19.53,164257,0
+INMB.US,D,20211104,000000,18.6,18.975,17.45,17.63,369839,0
+INMB.US,D,20211105,000000,17.55,17.59,14.19,14.27,1324804,0
+INMB.US,D,20211108,000000,14.5,15.8,14.29,15.49,438808,0
+INMB.US,D,20211109,000000,15.5,16.19,15.01,15.48,218711,0
+INMB.US,D,20211110,000000,15.11,15.89,14.37,14.56,396390,0
+INMB.US,D,20211111,000000,14.79,15.19,14.2,14.62,334095,0
+INMB.US,D,20211112,000000,14.63,14.9999,13.87,14.52,245759,0
+INMB.US,D,20211115,000000,14.38,14.88,14.2745,14.46,150404,0
+INMB.US,D,20211116,000000,14.46,14.53,13.43,13.75,421626,0
+INMB.US,D,20211117,000000,13.58,14.19,13.24,13.28,298855,0
+INMB.US,D,20211118,000000,13.67,14.43,13.41,13.71,300708,0
+INMB.US,D,20211119,000000,13.67,13.76,13.13,13.37,163043,0
+INMB.US,D,20211122,000000,13.27,13.33,12.319,12.41,271064,0
+INMB.US,D,20211123,000000,12.38,12.74,11.8,12.47,353705,0
+INMB.US,D,20211124,000000,12.31,13.87,12.09,13.56,283467,0
+INMB.US,D,20211126,000000,13.2,13.57,12.76,13.33,86158,0
+INMB.US,D,20211129,000000,13.31,13.4839,12.4601,12.54,202225,0
+INMB.US,D,20211130,000000,12.7,12.99,12.12,12.85,174144,0
+INMB.US,D,20211201,000000,13.07,13.19,11.77,11.79,192473,0
+INMB.US,D,20211202,000000,11.86,12.15,11.43,12.06,179293,0
+INMB.US,D,20211203,000000,11.95,12.13,10.955,11.22,226276,0
+INMB.US,D,20211206,000000,11.14,11.395,10.521,11.2,215552,0
+INMB.US,D,20211207,000000,11.54,12.25,11.3,11.93,136392,0
+INMB.US,D,20211208,000000,12.005,12.64,11.67,12.52,228075,0
+INMB.US,D,20211209,000000,12.41,12.7276,12.275,12.4,194246,0
+INMB.US,D,20211210,000000,12.32,12.43,11.9101,12.07,162160,0
+INMB.US,D,20211213,000000,11.9,12.44,10.81,11.35,424251,0
+INMB.US,D,20211214,000000,10.97,11.415,10.36,10.45,349793,0
+INMB.US,D,20211215,000000,10.32,11.04,9.88,10.94,291014,0
+INMB.US,D,20211216,000000,11.25,11.465,10.25,10.25,136138,0
+INMB.US,D,20211217,000000,10.5,10.88,9.9,10.8,139455,0
+INMB.US,D,20211220,000000,10.4,10.985,10.3,10.66,114033,0
+INMB.US,D,20211221,000000,11.02,11.1026,10.37,10.54,199548,0
+INMB.US,D,20211222,000000,10.45,10.6,9.97,10.2,311060,0
+INMB.US,D,20211223,000000,10.12,11.0883,10.05,10.86,245981,0
+INMB.US,D,20211227,000000,10.86,11.05,10.14,10.43,247470,0
+INMB.US,D,20211228,000000,10.3,10.49,10,10.32,204811,0
+INMB.US,D,20211229,000000,10.23,10.43,9.96,9.97,278157,0
+INMB.US,D,20211230,000000,9.97,10.71,9.89,10.34,166109,0
+INMB.US,D,20211231,000000,10.26,10.5891,10.1482,10.2,150183,0
+INMB.US,D,20220103,000000,10.41,10.91,10.05,10.69,115885,0
+INMB.US,D,20220104,000000,10.82,10.82,9.94,10.11,119146,0
+INMB.US,D,20220105,000000,10.11,10.18,9.03,9.12,281748,0
+INMB.US,D,20220106,000000,9.18,9.379,8.72,9.17,151590,0
+INMB.US,D,20220107,000000,9.14,9.49,8.87,8.99,80670,0
+INMB.US,D,20220110,000000,9.05,9.22,8.57,9.21,131401,0
+INMB.US,D,20220111,000000,9.07,9.4633,8.88,9.2,89221,0
+INMB.US,D,20220112,000000,9.22,9.36,8.7,8.92,96489,0
+INMB.US,D,20220113,000000,8.84,9.1175,8.48,8.56,178320,0
+INMB.US,D,20220114,000000,8.62,8.79,8.16,8.78,190945,0
+INMB.US,D,20220118,000000,8.82,9.52,8.6001,9.18,289799,0
+INMB.US,D,20220119,000000,9.3,9.45,8.76,9.06,186069,0
+INMB.US,D,20220120,000000,9.13,9.61,8.78,8.85,166721,0
+INMB.US,D,20220121,000000,8.79,9.0699,8.45,8.78,207554,0
+INMB.US,D,20220124,000000,8.33,8.85,7.88,8.85,319239,0
+INMB.US,D,20220125,000000,9.01,9.37,8.5301,9,95837,0
+INMB.US,D,20220126,000000,9.1,9.45,8.7,8.72,129743,0
+INMB.US,D,20220127,000000,8.84,8.93,8.2,8.3,159206,0
+INMB.US,D,20220128,000000,8.33,8.95,8.2043,8.88,158740,0
+INMB.US,D,20220131,000000,8.9,10.09,8.88,10.09,203379,0
+INMB.US,D,20220201,000000,10.1,10.81,9.77,10.42,146944,0
+INMB.US,D,20220202,000000,10.49,10.6043,9.66,9.67,103568,0
+INMB.US,D,20220203,000000,9.62,9.87,9.32,9.72,106616,0
+INMB.US,D,20220204,000000,9.77,10.7081,9.598,10.36,161018,0
+INMB.US,D,20220207,000000,10.41,10.84,10.15,10.52,98313,0
+INMB.US,D,20220208,000000,10.915,11.14,10.2,10.99,124767,0
+INMB.US,D,20220209,000000,11.1,11.47,10.95,11.39,176431,0
+INMB.US,D,20220210,000000,11.15,11.777,10.91,11.15,102226,0
+INMB.US,D,20220211,000000,11.07,11.28,10.328,10.63,77270,0
+INMB.US,D,20220214,000000,10.48,11.37,10.2101,10.99,102432,0
+INMB.US,D,20220215,000000,11.08,11.2,10.64,10.69,122671,0
+INMB.US,D,20220216,000000,10.54,11.03,10.51,10.97,44453,0
+INMB.US,D,20220217,000000,10.9,10.94,10.07,10.22,95813,0
+INMB.US,D,20220218,000000,10.1,10.1964,9.68,9.85,70975,0
+INMB.US,D,20220222,000000,9.65,10.15,9.65,9.76,69910,0
+INMB.US,D,20220223,000000,9.85,9.8975,9.1045,9.38,105915,0
+INMB.US,D,20220224,000000,8.71,9.72,8.7,9.7,162634,0
+INMB.US,D,20220225,000000,9.71,9.9899,9.2,9.36,59630,0
+INMB.US,D,20220228,000000,9.21,9.84,8.42,8.8,456898,0
+INMB.US,D,20220301,000000,8.69,8.98,8.31,8.33,206176,0
+INMB.US,D,20220302,000000,8.33,8.7499,8.21,8.39,119219,0
+INMB.US,D,20220303,000000,8.39,8.72,7.68,7.81,254733,0
+INMB.US,D,20220304,000000,7.8,8.39,7.64,7.79,165250,0
+INMB.US,D,20220307,000000,7.82,7.99,7.1001,7.17,137333,0
+INMB.US,D,20220308,000000,7.2,7.4,6.66,6.73,278090,0
+INMB.US,D,20220309,000000,6.9,7.48,6.68,6.72,252273,0
+INMB.US,D,20220310,000000,6.71,6.77,6.413,6.64,115368,0
+INMB.US,D,20220311,000000,6.82,6.9,6.4,6.42,97390,0
+INMB.US,D,20220314,000000,6.42,7,6.1812,6.72,380517,0
+INMB.US,D,20220315,000000,6.72,6.92,6.18,6.42,188797,0
+INMB.US,D,20220316,000000,6.64,7.35,6.41,7.27,166224,0
+INMB.US,D,20220317,000000,7.25,8.03,7.11,8.03,105023,0
+INMB.US,D,20220318,000000,8.05,8.5,8.01,8.15,100070,0
+INMB.US,D,20220321,000000,8.23,8.23,7.51,7.92,94270,0
+INMB.US,D,20220322,000000,8,8.5,7.765,8.43,116691,0
+INMB.US,D,20220323,000000,8.4,8.5603,7.93,8.1,91137,0
+INMB.US,D,20220324,000000,8.29,9.8461,8.28,9.14,303700,0
+INMB.US,D,20220325,000000,9.03,9.33,8.635,8.995,130540,0
+INMB.US,D,20220328,000000,8.9,9.24,8.26,8.68,131281,0
+INMB.US,D,20220329,000000,8.75,9.1954,8.59,8.88,118485,0
+INMB.US,D,20220330,000000,8.87,9.18,8.52,8.6,51258,0
+INMB.US,D,20220331,000000,8.64,8.92,8.365,8.42,72737,0
+INMB.US,D,20220401,000000,8.46,8.73,8.16,8.37,128436,0
+INMB.US,D,20220404,000000,8.62,8.9699,8.2179,8.7,95091,0
+INMB.US,D,20220405,000000,8.6,8.6629,8.13,8.2,60360,0
+INMB.US,D,20220406,000000,7.95,8.59,7.7,8.23,84273,0
+INMB.US,D,20220407,000000,8.18,8.49,7.65,7.87,69187,0
+INMB.US,D,20220408,000000,7.88,8.03,7.5315,7.74,58233,0
+INMB.US,D,20220411,000000,7.65,7.91,7.36,7.72,79859,0
+INMB.US,D,20220412,000000,7.86,8.1499,7.305,7.465,158499,0
+INMB.US,D,20220413,000000,7.62,8.55,7.48,8.37,199942,0
+INMB.US,D,20220414,000000,8.34,9.09,8.08,8.31,207916,0
+INMB.US,D,20220418,000000,8.32,8.34,7.47,7.48,106608,0
+INMB.US,D,20220419,000000,7.56,7.79,7.3055,7.71,71576,0
+INMB.US,D,20220420,000000,7.74,7.9554,7.37,7.44,118935,0
+INMB.US,D,20220421,000000,7.52,7.629,6.77,6.93,228353,0
+INMB.US,D,20220422,000000,6.86,7.2277,6.68,6.85,218420,0
+INMB.US,D,20220425,000000,7,8.075,7,7.96,205013,0
+INMB.US,D,20220426,000000,7.94,8.2282,7.52,7.6,110907,0
+INMB.US,D,20220427,000000,7.51,7.76,7.38,7.46,225121,0
+INMB.US,D,20220428,000000,7.83,8.13,7.53,7.97,209781,0
+INMB.US,D,20220429,000000,7.88,8.28,7.475,7.52,64879,0
+INMB.US,D,20220502,000000,7.52,7.955,7.42,7.9,80113,0
+INMB.US,D,20220503,000000,7.95,8.23,7.885,8.17,141220,0
+INMB.US,D,20220504,000000,8.22,8.22,7.42,7.9,111782,0
+INMB.US,D,20220505,000000,7.87,7.87,7.16,7.23,51542,0
+INMB.US,D,20220506,000000,7.31,7.8699,7,7.51,92781,0
+INMB.US,D,20220509,000000,7.32,7.5,6.82,6.97,206707,0
+INMB.US,D,20220510,000000,7.35,7.46,6.51,6.89,175121,0
+INMB.US,D,20220511,000000,6.89,6.91,6.498,6.68,122423,0
+INMB.US,D,20220512,000000,6.56,6.94,6.3801,6.64,104304,0
+INMB.US,D,20220513,000000,6.78,7.2758,6.78,7.09,48992,0
+INMB.US,D,20220516,000000,7,7.4199,6.865,7.16,37899,0
+INMB.US,D,20220517,000000,7.27,7.51,6.94,7.49,101450,0
+INMB.US,D,20220518,000000,7.35,7.845,7.14,7.25,69684,0
+INMB.US,D,20220519,000000,7.1,7.76,7.0688,7.43,35981,0
+INMB.US,D,20220520,000000,7.63,7.645,6.85,7.35,71535,0
+INMB.US,D,20220523,000000,7.35,7.695,7.17,7.27,127313,0
+INMB.US,D,20220524,000000,4.79,5.74,4.6288,5.48,1296555,0
+INMB.US,D,20220525,000000,5.32,6.18,5.32,6.17,384071,0
+INMB.US,D,20220526,000000,6.15,6.43,6.01,6.33,204497,0
+INMB.US,D,20220527,000000,6.43,7,6.33,6.8,164570,0
+INMB.US,D,20220531,000000,6.96,7.67,6.58,6.9,224338,0
+INMB.US,D,20220601,000000,7.08,7.08,6.42,6.59,102894,0
+INMB.US,D,20220602,000000,6.51,6.97,6.51,6.64,65348,0
+INMB.US,D,20220603,000000,6.56,7.2899,6.56,6.94,118068,0
+INMB.US,D,20220606,000000,7.1,7.185,6.8501,7,43794,0
+INMB.US,D,20220607,000000,6.83,7.49,6.811,6.98,178508,0
+INMB.US,D,20220608,000000,7.03,7.37,7,7.36,86371,0
+INMB.US,D,20220609,000000,7.24,8,7.15,7.92,95078,0
+INMB.US,D,20220610,000000,7.65,7.7628,7.275,7.52,92199,0
+INMB.US,D,20220613,000000,7.35,7.46,6.5,6.66,101595,0
+INMB.US,D,20220614,000000,6.6,6.9999,6.56,6.82,51918,0
+INMB.US,D,20220615,000000,6.91,7.17,6.72,6.96,27061,0
+INMB.US,D,20220616,000000,6.76,6.91,6.25,6.73,109672,0
+INMB.US,D,20220617,000000,6.8,7.4799,6.792,7.08,98469,0
+INMB.US,D,20220621,000000,7.15,7.56,7.11,7.22,63231,0
+INMB.US,D,20220622,000000,7.17,7.7,7.1,7.43,70549,0
+INMB.US,D,20220623,000000,7.47,8.8015,7.47,8.25,162249,0
+INMB.US,D,20220624,000000,8.11,8.62,7.82,8.17,109559,0
+INMB.US,D,20220627,000000,8.11,8.76,7.96,8.63,86193,0
+INMB.US,D,20220628,000000,8.78,8.9966,8.05,8.18,79274,0
+INMB.US,D,20220629,000000,8.18,9.08,8.01,8.97,147150,0
+INMB.US,D,20220630,000000,8.97,9.5586,8.65,8.84,188052,0
+INMB.US,D,20220701,000000,8.94,9.1775,8.63,8.77,37674,0
+INMB.US,D,20220705,000000,8.68,9.44,8.68,9.28,69615,0
+INMB.US,D,20220706,000000,9.33,9.9,9.33,9.49,85502,0
+INMB.US,D,20220707,000000,9.65,10.35,9.5578,10.09,83932,0
+INMB.US,D,20220708,000000,10.02,10.371,9.96,10.21,26987,0
+INMB.US,D,20220711,000000,10,10.29,9.73,10.14,37138,0
+INMB.US,D,20220712,000000,10.13,10.23,9.33,10.14,112835,0
+INMB.US,D,20220713,000000,9.79,10.47,9.66,10.44,32119,0
+INMB.US,D,20220714,000000,10.5,10.5,9.79,9.86,157547,0
+INMB.US,D,20220715,000000,9.88,10.32,9.61,10.24,39889,0
+INMB.US,D,20220718,000000,10.38,10.4101,9.61,9.68,62657,0
+INMB.US,D,20220719,000000,9.81,10.24,9.78,9.99,37711,0
+INMB.US,D,20220720,000000,9.88,10.44,9.8,10.1,36267,0
+INMB.US,D,20220721,000000,10.16,10.3,9.73,9.99,38557,0
+INMB.US,D,20220722,000000,10.06,10.06,9.1,9.33,60914,0
+INMB.US,D,20220725,000000,9.24,9.3868,8.73,8.93,104385,0
+INMB.US,D,20220726,000000,8.78,9.2,8.57,8.8,50591,0
+INMB.US,D,20220727,000000,8.8,9.3,8.53,9.22,32546,0
+INMB.US,D,20220728,000000,9.2,9.26,8.9,9.13,34799,0
+INMB.US,D,20220729,000000,9,9.17,8.79,8.97,45852,0
+INMB.US,D,20220801,000000,9.15,9.35,8.92,9.03,39007,0
+INMB.US,D,20220802,000000,9.01,9.72,8.95,9.71,98663,0
+INMB.US,D,20220803,000000,9.9,10.39,9.9,10.05,64349,0
+INMB.US,D,20220804,000000,9.71,10.37,9.5,10.31,55153,0
+INMB.US,D,20220805,000000,10.15,10.75,9.9943,10.39,83854,0
+INMB.US,D,20220808,000000,10.39,10.58,9.82,10.16,92869,0
+INMB.US,D,20220809,000000,9.95,10.1,9.12,9.3,57811,0
+INMB.US,D,20220810,000000,9.51,9.5899,9.22,9.33,27856,0
+INMB.US,D,20220811,000000,9.38,9.74,9.05,9.12,39760,0
+INMB.US,D,20220812,000000,9.24,9.48,9.21,9.41,25143,0
+INMB.US,D,20220815,000000,9.22,9.441,8.94,9.17,80182,0
+INMB.US,D,20220816,000000,9.1,9.695,9.01,9.4,56448,0
+INMB.US,D,20220817,000000,9.17,9.42,9,9.08,38792,0
+INMB.US,D,20220818,000000,9.16,9.28,8.902,9.02,43179,0
+INMB.US,D,20220819,000000,8.78,9.1,8.71,8.76,39699,0
+INMB.US,D,20220822,000000,8.59,8.75,8.28,8.34,53880,0
+INMB.US,D,20220823,000000,8.32,8.665,8.25,8.56,71480,0
+INMB.US,D,20220824,000000,8.64,8.98,8.5268,8.73,58187,0
+INMB.US,D,20220825,000000,8.97,9.09,8.77,8.92,40786,0
+INMB.US,D,20220826,000000,9,9,8.21,8.33,39070,0
+INMB.US,D,20220829,000000,8.32,8.69,8.27,8.45,23100,0
+INMB.US,D,20220830,000000,8.45,8.69,8.38,8.43,19748,0
+INMB.US,D,20220831,000000,8.5,8.69,7.64,8.07,100645,0
+INMB.US,D,20220901,000000,7.7001,8.13,7.7001,8.13,31819,0
+INMB.US,D,20220902,000000,8.26,8.34,8.06,8.15,33004,0
+INMB.US,D,20220906,000000,8.26,8.26,7.6,7.665,30542,0
+INMB.US,D,20220907,000000,7.72,8.29,7.56,8.15,56281,0
+INMB.US,D,20220908,000000,7.96,8.25,7.94,8.17,37736,0
+INMB.US,D,20220909,000000,8.31,8.6991,8.03,8.27,56064,0
+INMB.US,D,20220912,000000,8.28,8.51,8.03,8.39,30881,0
+INMB.US,D,20220913,000000,8.2,8.55,8.07,8.34,41459,0
+INMB.US,D,20220914,000000,8.43,8.54,8.04,8.4,37474,0
+INMB.US,D,20220915,000000,8.42,8.55,8.16,8.2,31199,0
+INMB.US,D,20220916,000000,8.09,8.3789,7.28,7.84,108529,0
+INMB.US,D,20220919,000000,7.85,7.905,7.06,7.8,150182,0
+INMB.US,D,20220920,000000,7.78,7.88,7.3,7.61,58072,0
+INMB.US,D,20220921,000000,7.7486,7.92,7.6394,7.83,89317,0
+INMB.US,D,20220922,000000,7.64,7.8147,7.45,7.7,76200,0
+INMB.US,D,20220923,000000,7.56,7.56,6.9,6.91,56224,0
+INMB.US,D,20220926,000000,7.07,7.07,6.32,6.37,69207,0
+INMB.US,D,20220927,000000,6.38,6.5,6.04,6.04,40116,0
+INMB.US,D,20220928,000000,6.34,6.9399,6.34,6.65,65351,0
+INMB.US,D,20220929,000000,6.63,6.69,6.15,6.23,45944,0
+INMB.US,D,20220930,000000,6.4,6.64,6.15,6.2,52330,0
+INMB.US,D,20221003,000000,6.39,6.39,6.03,6.13,36459,0
+INMB.US,D,20221004,000000,6.25,6.7,6.24,6.42,83220,0
+INMB.US,D,20221005,000000,6.56,6.97,6.53,6.64,35191,0
+INMB.US,D,20221006,000000,6.61,6.95,6.4,6.6,45876,0
+INMB.US,D,20221007,000000,6.46,6.69,6.4,6.57,18931,0
+INMB.US,D,20221010,000000,6.66,6.66,6.3518,6.405,24892,0
+INMB.US,D,20221011,000000,6.36,6.535,6.1,6.43,19023,0
+INMB.US,D,20221012,000000,6.4,6.42,6.02,6.17,35470,0
+INMB.US,D,20221013,000000,6.01,6.833,5.7501,6.55,172206,0
+INMB.US,D,20221014,000000,6.39,6.6,6.03,6.2,73015,0
+INMB.US,D,20221017,000000,6.31,6.8015,6.31,6.53,29635,0
+INMB.US,D,20221018,000000,6.9,7.0563,6.62,6.92,28605,0
+INMB.US,D,20221019,000000,7.26,7.33,6.8211,6.95,78025,0
+INMB.US,D,20221020,000000,7.05,7.4,6.6508,6.84,29556,0
+INMB.US,D,20221021,000000,6.7,7.55,6.68,7.4,40918,0
+INMB.US,D,20221024,000000,7.37,7.86,7.0012,7.51,85328,0
+INMB.US,D,20221025,000000,7.89,8.14,7.51,7.94,44007,0
+INMB.US,D,20221026,000000,7.9,8.3125,7.4901,7.76,37046,0
+INMB.US,D,20221027,000000,7.84,7.9856,7.56,7.745,11414,0
+INMB.US,D,20221028,000000,7.535,7.9121,7.4556,7.81,13641,0
+INMB.US,D,20221031,000000,7.79,7.8271,7.3,7.67,20435,0
+INMB.US,D,20221101,000000,7.52,8,7.33,7.76,38420,0
+INMB.US,D,20221102,000000,7.6456,7.98,7.22,7.22,28185,0
+INMB.US,D,20221103,000000,7.11,8,7.11,7.57,30512,0
+INMB.US,D,20221104,000000,7.74,7.98,7.6119,7.78,22078,0
+INMB.US,D,20221107,000000,7.84,8,7.7,7.94,30063,0
+INMB.US,D,20221108,000000,7.83,8.04,7.7113,7.91,13837,0
+INMB.US,D,20221109,000000,7.89,7.91,7.01,7.25,66983,0
+INMB.US,D,20221110,000000,7.59,7.6,7.14,7.14,30873,0
+INMB.US,D,20221111,000000,7.14,7.6599,7.0001,7.5,52172,0
+INMB.US,D,20221114,000000,7.88,8,7.0701,7.46,100170,0
+INMB.US,D,20221115,000000,7.71,7.86,7.37,7.8,42236,0
+INMB.US,D,20221116,000000,7.69,7.69,7.25,7.5,23146,0
+INMB.US,D,20221117,000000,7.28,7.45,7.2,7.28,23126,0
+INMB.US,D,20221118,000000,7.3,7.465,7.12,7.33,11746,0
+INMB.US,D,20221121,000000,7.24,7.41,6.75,6.83,74046,0
+INMB.US,D,20221122,000000,6.66,7.39,6.66,7.07,39539,0
+INMB.US,D,20221123,000000,7.1,7.3304,7,7.05,25314,0
+INMB.US,D,20221125,000000,7.2,7.3026,7.03,7.06,36110,0
+INMB.US,D,20221128,000000,7.06,7.1968,6.86,6.9,24529,0
+INMB.US,D,20221129,000000,6.99,6.99,6.67,6.72,42306,0
+INMB.US,D,20221130,000000,6.74,7.295,6.72,7.15,37730,0
+INMB.US,D,20221201,000000,7.12,7.35,6.91,6.96,9378,0
+INMB.US,D,20221202,000000,6.8,6.96,6.69,6.9132,32615,0
+INMB.US,D,20221205,000000,6.89,7,6.59,6.7,32269,0
+INMB.US,D,20221206,000000,6.73,6.8,6.362,6.4,47529,0
+INMB.US,D,20221207,000000,6.42,6.7908,6.35,6.4,25216,0
+INMB.US,D,20221208,000000,6.4,7.06,6.4,6.82,58546,0
+INMB.US,D,20221209,000000,7.43,7.78,7.13,7.71,162080,0
+INMB.US,D,20221212,000000,7.55,7.7926,7.41,7.69,49961,0
+INMB.US,D,20221213,000000,7.94,7.94,7.4,7.74,57712,0
+INMB.US,D,20221214,000000,7.66,7.84,7.41,7.65,46715,0
+INMB.US,D,20221215,000000,7.54,7.54,7.24,7.51,41805,0
+INMB.US,D,20221216,000000,7.39,7.58,7.35,7.47,18491,0
+INMB.US,D,20221219,000000,7.47,7.51,7.2501,7.41,59065,0
+INMB.US,D,20221220,000000,7.3,7.35,7.0484,7.21,23649,0
+INMB.US,D,20221221,000000,7.2,7.39,7.01,7.01,32401,0
+INMB.US,D,20221222,000000,7,7.22,7,7.22,35947,0
+INMB.US,D,20221223,000000,7.31,7.31,6.81,7.03,54279,0
+INMB.US,D,20221227,000000,7.06,7.07,6.77,6.77,35780,0
+INMB.US,D,20221228,000000,6.85,6.8706,6.09,6.31,92167,0
+INMB.US,D,20221229,000000,6.35,6.84,6.1264,6.43,43788,0
+INMB.US,D,20221230,000000,6.47,6.9199,6.1,6.34,131215,0
+INMB.US,D,20230103,000000,6.75,7.2,6.51,6.71,77776,0
+INMB.US,D,20230104,000000,6.71,7.07,6.71,6.87,29867,0
+INMB.US,D,20230105,000000,6.9,7.36,6.71,7.2,49850,0
+INMB.US,D,20230106,000000,7.22,7.23,7,7,25590,0
+INMB.US,D,20230109,000000,7.13,7.22,6.94,7,40017,0
+INMB.US,D,20230110,000000,7.21,7.21,6.95,7.07,34049,0
+INMB.US,D,20230111,000000,7.23,7.35,6.96,7.14,57017,0
+INMB.US,D,20230112,000000,7.07,7.85,7.07,7.85,57341,0
+INMB.US,D,20230113,000000,7.77,8.94,7.77,8.84,137213,0
+INMB.US,D,20230117,000000,9.04,9.39,8.55,8.84,114357,0
+INMB.US,D,20230118,000000,8.97,9.103,8.08,8.18,110860,0
+INMB.US,D,20230119,000000,8.18,8.2,7.58,7.65,64253,0
+INMB.US,D,20230120,000000,7.77,7.96,7.54,7.82,37364,0
+INMB.US,D,20230123,000000,7.89,7.89,7.07,7.28,115265,0
+INMB.US,D,20230124,000000,7.4,7.5,7.2,7.5,27902,0
+INMB.US,D,20230125,000000,7.5,8.6398,7.5,8.2,252172,0
+INMB.US,D,20230126,000000,8.16,8.49,7.95,8.26,56148,0
+INMB.US,D,20230127,000000,8.38,8.5,8.02,8.35,51169,0
+INMB.US,D,20230130,000000,8.38,8.67,8.19,8.29,35219,0
+INMB.US,D,20230131,000000,8.34,8.6535,8.15,8.58,19200,0
+INMB.US,D,20230201,000000,8.58,8.8,8.21,8.66,57107,0
+INMB.US,D,20230202,000000,8.77,8.98,8.45,8.6,45875,0
+INMB.US,D,20230203,000000,8.31,8.75,8.26,8.6,35888,0
+INMB.US,D,20230206,000000,8.69,8.975,8.45,8.79,31095,0
+INMB.US,D,20230207,000000,8.86,9.4899,8.75,9.25,57628,0
+INMB.US,D,20230208,000000,9.22,10.4,9.11,10.18,117514,0
+INMB.US,D,20230209,000000,10.35,10.35,9.6522,9.9,59746,0
+INMB.US,D,20230210,000000,9.8,9.8,9.3,9.48,33841,0
+INMB.US,D,20230213,000000,9.42,10.04,9.36,9.8,33630,0
+INMB.US,D,20230214,000000,9.98,9.99,9.32,9.65,37521,0
+INMB.US,D,20230215,000000,9.9299,9.99,9.6301,9.74,12153,0
+INMB.US,D,20230216,000000,9.5,10.3168,9.5,10.05,72765,0
+INMB.US,D,20230217,000000,10.12,10.25,9.65,9.84,53563,0
+INMB.US,D,20230221,000000,9.8,9.8523,9.3,9.35,53811,0
+INMB.US,D,20230222,000000,9.35,9.4,9,9.04,24180,0
+INMB.US,D,20230223,000000,9.08,9.45,8.8528,9.45,21057,0
+INMB.US,D,20230224,000000,9.39,9.39,8.9,8.98,32635,0
+INMB.US,D,20230227,000000,9.06,9.31,8.839,9.31,22560,0
+INMB.US,D,20230228,000000,9.31,9.45,9.1,9.44,10933,0
+INMB.US,D,20230301,000000,9.3,9.48,9.1501,9.33,13067,0
+INMB.US,D,20230302,000000,9.22,9.448,9.14,9.44,19802,0
+INMB.US,D,20230303,000000,9.11,9.1575,7.802,8.75,132310,0
+INMB.US,D,20230306,000000,8.75,8.75,8.195,8.39,57547,0
+INMB.US,D,20230307,000000,8.5554,8.69,8.22,8.33,13939,0
+INMB.US,D,20230308,000000,8.37,8.37,7.8,7.89,40685,0
+INMB.US,D,20230309,000000,7.85,8.13,7.3601,7.43,47882,0
+INMB.US,D,20230310,000000,7.4,7.501,6.66,6.91,103220,0
+INMB.US,D,20230313,000000,6.75,7.48,6.75,7.14,57226,0
+INMB.US,D,20230314,000000,7.1,7.313,6.85,6.95,60795,0
+INMB.US,D,20230315,000000,6.98,7.0899,6.735,6.81,26587,0
+INMB.US,D,20230316,000000,6.71,7.21,6.71,7.04,23287,0
+INMB.US,D,20230317,000000,7.1,7.1,6.36,6.58,72324,0
+INMB.US,D,20230320,000000,6.65,6.8361,6.05,6.2,92036,0
+INMB.US,D,20230321,000000,6.5,6.98,6.5,6.89,64518,0
+INMB.US,D,20230322,000000,6.74,7,6.61,6.68,22097,0
+INMB.US,D,20230323,000000,6.76,6.8,6.51,6.595,23044,0
+INMB.US,D,20230324,000000,6.5,6.85,6.5,6.56,110196,0
+INMB.US,D,20230327,000000,6.5,6.8,6.5,6.71,32540,0
+INMB.US,D,20230328,000000,6.655,6.82,6.6,6.74,14222,0
+INMB.US,D,20230329,000000,6.84,6.95,6.64,6.75,31887,0
+INMB.US,D,20230330,000000,6.8,6.8657,5.87,6.01,320680,0
+INMB.US,D,20230331,000000,6.03,6.62,6.03,6.46,56200,0
+INMB.US,D,20230403,000000,6.46,7.01,6.46,6.91,59960,0
+INMB.US,D,20230404,000000,7.02,7.1,6.6601,6.75,191803,0
+INMB.US,D,20230405,000000,6.69,6.96,6.48,6.5,21307,0
+INMB.US,D,20230406,000000,6.8703,6.9,6.51,6.84,33763,0
+INMB.US,D,20230410,000000,6.86,7.5,6.86,7.5,30591,0
+INMB.US,D,20230411,000000,7.44,8.08,7.0534,8,52419,0
+INMB.US,D,20230412,000000,8.1,8.2899,7.7301,8.15,34576,0
+INMB.US,D,20230413,000000,8.19,8.91,7.99,8.65,55183,0
+INMB.US,D,20230414,000000,8.75,8.92,8.52,8.67,81986,0
+INMB.US,D,20230417,000000,8.83,8.83,8.21,8.45,42209,0
+INMB.US,D,20230418,000000,8.54,8.54,7.96,8.1,16877,0
+INMB.US,D,20230419,000000,8.355,8.355,7.95,8.31,26554,0
+INMB.US,D,20230420,000000,8.19,8.19,7.7,7.95,26697,0
+INMB.US,D,20230421,000000,8.09,8.1729,7.31,7.35,43158,0
+INMB.US,D,20230424,000000,7.43,7.72,7.391,7.59,41062,0
+INMB.US,D,20230425,000000,7.4427,7.61,7.05,7.05,11807,0
+INMB.US,D,20230426,000000,7.1,7.1,6.86,6.98,40218,0
+INMB.US,D,20230427,000000,6.94,7.08,6.78,6.85,16773,0
+INMB.US,D,20230428,000000,6.83,7.61,6.83,7.25,30639,0
+INMB.US,D,20230501,000000,7.23,7.64,7.02,7.07,27762,0
+INMB.US,D,20230502,000000,7.15,7.765,7.06,7.68,42818,0
+INMB.US,D,20230503,000000,7.67,7.9,7.15,7.25,47998,0
+INMB.US,D,20230504,000000,7.35,7.62,7.05,7.56,49112,0
+INMB.US,D,20230505,000000,7.73,8.47,7.73,8.06,51769,0
+INMB.US,D,20230508,000000,8.44,9,8.3,8.365,91214,0
+INMB.US,D,20230509,000000,8.32,8.7099,8.01,8.45,31170,0
+INMB.US,D,20230510,000000,8.47,8.75,8.1501,8.72,59880,0
+INMB.US,D,20230511,000000,8.62,8.7,8.27,8.33,20164,0
+INMB.US,D,20230512,000000,8.36,8.38,7.71,7.87,73483,0
+INMB.US,D,20230515,000000,7.77,7.9,7.61,7.79,25876,0
+INMB.US,D,20230516,000000,7.605,7.76,7.31,7.46,28619,0
+INMB.US,D,20230517,000000,7.57,7.65,7.32,7.41,51125,0
+INMB.US,D,20230518,000000,7.41,7.4612,6.99,7.18,21944,0
+INMB.US,D,20230519,000000,7.18,7.78,7.16,7.36,33300,0
+INMB.US,D,20230522,000000,7.37,7.65,7.06,7.47,28272,0
+INMB.US,D,20230523,000000,7.38,7.78,7.1932,7.59,30884,0
+INMB.US,D,20230524,000000,7.42,7.79,7.22,7.35,35454,0
+INMB.US,D,20230525,000000,7.37,7.52,6.87,7.12,64207,0
+INMB.US,D,20230526,000000,7.3495,7.61,7.1,7.57,30688,0
+INMB.US,D,20230530,000000,7.72,7.88,7.4473,7.87,15581,0
+INMB.US,D,20230531,000000,7.8,7.98,7.432,7.58,32115,0
+INMB.US,D,20230601,000000,7.98,7.98,7.54,7.84,85506,0
+INMB.US,D,20230602,000000,7.87,7.98,7.45,7.86,43714,0
+INMB.US,D,20230605,000000,7.96,8.4,7.86,8.35,45862,0
+INMB.US,D,20230606,000000,8.09,8.7,8.05,8.38,46616,0
+INMB.US,D,20230607,000000,8.3,8.6221,8.12,8.25,45058,0
+INMB.US,D,20230608,000000,8.12,8.575,8.04,8.4,42656,0
+INMB.US,D,20230609,000000,8.49,9.3,8.42,9.03,79809,0
+INMB.US,D,20230612,000000,9.29,10.45,9.2888,10.09,149811,0
+INMB.US,D,20230613,000000,10.11,10.175,9.66,9.68,65704,0
+INMB.US,D,20230614,000000,9.89,9.9,9.31,9.49,37959,0
+INMB.US,D,20230615,000000,9.435,9.6169,9.07,9.22,45687,0
+INMB.US,D,20230616,000000,9,9.2462,8.76,8.97,77130,0
+INMB.US,D,20230620,000000,9.08,9.5438,8.86,9.15,45902,0
+INMB.US,D,20230621,000000,9.26,9.505,9.15,9.38,59728,0
+INMB.US,D,20230622,000000,9.26,9.385,9.08,9.08,20971,0
+INMB.US,D,20230623,000000,9.07,9.19,8.9001,9.11,28899,0
+INMB.US,D,20230626,000000,9.15,9.21,8.41,8.41,61090,0
+INMB.US,D,20230627,000000,8.52,8.72,8.31,8.32,54553,0
+INMB.US,D,20230628,000000,8.26,8.59,8.23,8.41,29828,0
+INMB.US,D,20230629,000000,8.39,9.0499,8.38,8.51,33939,0
+INMB.US,D,20230630,000000,8.57,9.1023,8.57,9.08,37120,0
+INMB.US,D,20230703,000000,9.19,9.3,8.989,9.28,20397,0
+INMB.US,D,20230705,000000,9.28,9.35,8.9,9.01,67220,0
+INMB.US,D,20230706,000000,9,9.19,8.6,8.71,31028,0
+INMB.US,D,20230707,000000,8.6,9.7,8.5701,9.51,47727,0
+INMB.US,D,20230710,000000,9.21,9.79,9.21,9.46,60261,0
+INMB.US,D,20230711,000000,9.7,10.8,9.61,10.8,139215,0
+INMB.US,D,20230712,000000,11,11.258,9.81,10.05,212133,0
+INMB.US,D,20230713,000000,10.06,10.4199,9.712,9.85,133538,0
+INMB.US,D,20230714,000000,9.89,11.15,9.74,10.9,329266,0
+INMB.US,D,20230717,000000,11,11.0101,9.25,9.47,298311,0
+INMB.US,D,20230718,000000,9.35,9.67,8.8805,9.22,159579,0
+INMB.US,D,20230719,000000,9.19,9.3396,9,9,77818,0
+INMB.US,D,20230720,000000,9.03,9.31,8.88,8.96,38481,0
+INMB.US,D,20230721,000000,9.02,9.02,8.55,8.92,50825,0
+INMB.US,D,20230724,000000,8.94,9.2,8.6801,8.95,41551,0
+INMB.US,D,20230725,000000,8.85,9.13,8.6,8.6,42662,0
+INMB.US,D,20230726,000000,8.47,8.75,8.46,8.5,24682,0
+INMB.US,D,20230727,000000,8.66,8.69,8.32,8.36,34259,0
+INMB.US,D,20230728,000000,8.43,8.6799,8.37,8.43,25305,0
+INMB.US,D,20230731,000000,8.44,8.7799,8.44,8.57,27306,0
+INMB.US,D,20230801,000000,8.58,8.8399,8.507,8.53,30192,0
+INMB.US,D,20230802,000000,8.43,8.9,8.42,8.9,18396,0
+INMB.US,D,20230803,000000,8.88,8.9973,8.5201,8.62,25707,0
+INMB.US,D,20230804,000000,8.62,8.8298,8.55,8.61,37510,0
+INMB.US,D,20230807,000000,8.6,8.96,8.405,8.76,68868,0
+INMB.US,D,20230808,000000,8.35,8.4751,7.5,7.85,91522,0
+INMB.US,D,20230809,000000,7.91,8.52,7.81,8.52,50480,0
+INMB.US,D,20230810,000000,8.48,8.74,8.1099,8.4,35678,0
+INMB.US,D,20230811,000000,8.37,8.37,8.05,8.32,12945,0
+INMB.US,D,20230814,000000,8.13,8.33,8.01,8.21,33759,0
+INMB.US,D,20230815,000000,8.31,8.31,8.015,8.03,6962,0
+INMB.US,D,20230816,000000,8,8.04,7.38,7.6,69217,0
+INMB.US,D,20230817,000000,7.49,7.97,7.49,7.65,25281,0
+INMB.US,D,20230818,000000,7.65,7.88,7.6001,7.71,17809,0
+INMB.US,D,20230821,000000,7.69,7.9999,7.59,7.83,12742,0
+INMB.US,D,20230822,000000,7.96,8.08,7.73,7.86,14239,0
+INMB.US,D,20230823,000000,7.88,8.2236,7.83,8.2,19325,0
+INMB.US,D,20230824,000000,8.268,8.278,7.85,8,22801,0
+INMB.US,D,20230825,000000,7.98,8.105,7.7301,7.91,10792,0
+INMB.US,D,20230828,000000,7.87,7.95,7.45,7.45,30647,0
+INMB.US,D,20230829,000000,7.44,7.68,7.43,7.55,18246,0
+INMB.US,D,20230830,000000,7.59,8.06,7.4001,7.96,14156,0
+INMB.US,D,20230831,000000,7.99,8.11,7.9148,8.1,39855,0
+INMB.US,D,20230901,000000,8.21,8.45,7.78,8.355,31107,0
+INMB.US,D,20230905,000000,8.93,8.93,7.75,8.18,52571,0
+INMB.US,D,20230906,000000,8.2,8.2,7.84,8,14113,0
+INMB.US,D,20230907,000000,7.85,8.34,7.81,7.95,14752,0
+INMB.US,D,20230908,000000,8.0781,8.28,7.9347,8.12,17895,0
+INMB.US,D,20230911,000000,8.01,8.24,7.82,7.97,32859,0
+INMB.US,D,20230912,000000,8.07,8.23,7.9775,8.09,36835,0
+INMB.US,D,20230913,000000,8.02,8.17,7.8729,8,25808,0
+INMB.US,D,20230914,000000,7.96,8.24,7.9,8.24,49466,0
+INMB.US,D,20230915,000000,8.16,8.3499,7.8201,7.94,82829,0
+INMB.US,D,20230918,000000,7.93,8.07,7.64,7.79,37068,0
+INMB.US,D,20230919,000000,7.71,7.98,7.2,7.26,92967,0
+INMB.US,D,20230920,000000,7.17,7.6099,6.5001,6.61,213963,0
+INMB.US,D,20230921,000000,6.51,7.3366,6.51,7.1,100929,0
+INMB.US,D,20230922,000000,6.96,7.1626,6.79,6.88,38996,0
+INMB.US,D,20230925,000000,6.81,7.2945,6.81,7.08,64190,0
+INMB.US,D,20230926,000000,7.08,7.315,6.92,7,41015,0
+INMB.US,D,20230927,000000,6.9901,7.14,6.9801,7.01,18776,0
+INMB.US,D,20230928,000000,7.08,7.1298,7.01,7.01,9314,0
+INMB.US,D,20230929,000000,7,7.4456,6.75,6.77,43092,0
+INMB.US,D,20231002,000000,6.75,6.99,6.55,6.6,81707,0
+INMB.US,D,20231003,000000,6.6,7.2599,6.6,7,55463,0
+INMB.US,D,20231004,000000,7.0214,7.15,6.53,6.71,65392,0
+INMB.US,D,20231005,000000,6.61,6.9892,6.56,6.82,59323,0
+INMB.US,D,20231006,000000,6.94,7,6.7,6.74,54091,0
+INMB.US,D,20231009,000000,6.79,7.23,6.57,7.07,14028,0
+INMB.US,D,20231010,000000,6.79,7.16,6.79,6.86,15402,0
+INMB.US,D,20231011,000000,7.153,7.176,6.7913,6.83,23434,0
+INMB.US,D,20231012,000000,7,7.56,6.85,7.11,66698,0
+INMB.US,D,20231013,000000,7.03,7.277,6.77,6.94,38541,0
+INMB.US,D,20231016,000000,7.17,7.54,6.6986,6.98,37178,0
+INMB.US,D,20231017,000000,7.47,7.93,6.9,7.7,74947,0
+INMB.US,D,20231018,000000,7.75,7.8999,7.1862,7.43,30800,0
+INMB.US,D,20231019,000000,7.4933,7.5199,7.1501,7.47,17974,0
+INMB.US,D,20231020,000000,7.35,7.64,7.17,7.215,39187,0
+INMB.US,D,20231023,000000,7.25,7.39,6.81,7.03,46094,0
+INMB.US,D,20231024,000000,6.81,7.437,6.81,7.18,24710,0
+INMB.US,D,20231025,000000,7,7.38,7,7.14,23635,0
+INMB.US,D,20231026,000000,6.8001,7.29,6.8,6.98,19074,0
+INMB.US,D,20231027,000000,6.9,7.06,6.88,6.95,15868,0
+INMB.US,D,20231030,000000,6.87,6.94,6.76,6.76,28957,0
+INMB.US,D,20231031,000000,6.82,7.33,6.6965,7.29,38638,0
+INMB.US,D,20231101,000000,7.29,7.4,6.88,7.07,18182,0
+INMB.US,D,20231102,000000,6.92,7.13,6.77,6.8,30422,0
+INMB.US,D,20231103,000000,6.855,7.448,6.7093,7.22,28789,0
+INMB.US,D,20231106,000000,7.3,7.6608,7.13,7.27,19537,0
+INMB.US,D,20231107,000000,7.39,7.58,7.13,7.13,31224,0
+INMB.US,D,20231108,000000,7.06,7.28,7.02,7.28,8273,0
+INMB.US,D,20231109,000000,7.27,7.27,6.8425,6.95,23477,0
+INMB.US,D,20231110,000000,6.8552,6.98,6.78,6.86,24139,0
+INMB.US,D,20231113,000000,6.9192,7.43,6.63,7.35,42259,0
+INMB.US,D,20231114,000000,7.42,7.45,6.6501,6.85,89256,0
+INMB.US,D,20231115,000000,7.02,7.55,6.94,7.12,42886,0
+INMB.US,D,20231116,000000,7.26,7.3699,6.982,7.06,13924,0
+INMB.US,D,20231117,000000,7.2,7.5398,7.07,7.41,14312,0
+INMB.US,D,20231120,000000,7.5,7.59,7.2242,7.49,25786,0
+INMB.US,D,20231121,000000,7.49,8.35,7.49,7.91,39344,0
+INMB.US,D,20231122,000000,7.85,8.78,7.85,8.64,53643,0
+INMB.US,D,20231124,000000,8.83,9.4,8.7,9.31,48627,0
+INMB.US,D,20231127,000000,9.16,9.64,9.05,9.37,51204,0
+INMB.US,D,20231128,000000,8.95,9.61,8.95,9.37,37863,0
+INMB.US,D,20231129,000000,9.46,9.62,9.1335,9.23,41570,0
+INMB.US,D,20231130,000000,9.11,9.49,8.5,9.45,26807,0
+INMB.US,D,20231201,000000,9.49,9.8999,9.1384,9.61,56604,0
+INMB.US,D,20231204,000000,9.64,9.68,9.32,9.57,28282,0
+INMB.US,D,20231205,000000,9.41,9.65,9.31,9.415,33774,0
+INMB.US,D,20231206,000000,9.41,10.185,9.3,10.04,61108,0
+INMB.US,D,20231207,000000,10.21,10.25,9.84,10.15,55273,0
+INMB.US,D,20231208,000000,10.25,11,10.07,10.81,158504,0
+INMB.US,D,20231211,000000,10.9,10.9,10.22,10.27,108247,0
+INMB.US,D,20231212,000000,10.15,10.615,9.8,10.32,107797,0
+INMB.US,D,20231213,000000,10.47,10.65,9.95,10.54,111544,0
+INMB.US,D,20231214,000000,10.69,11.35,10.15,11.24,198803,0
+INMB.US,D,20231215,000000,11.32,11.32,10.31,10.67,144670,0
+INMB.US,D,20231218,000000,10.75,11.64,10.75,11.52,102898,0
+INMB.US,D,20231219,000000,9.3,10.74,9.22,10.45,157773,0
+INMB.US,D,20231220,000000,10.25,10.58,9.93,9.94,87309,0
+INMB.US,D,20231221,000000,9.81,10.53,9.81,10.3,57205,0
+INMB.US,D,20231222,000000,10.47,10.98,10.2034,10.52,61923,0
+INMB.US,D,20231226,000000,10.5,10.95,10.01,10.8,42492,0
+INMB.US,D,20231227,000000,10.82,11.4379,10.68,11.22,88709,0
+INMB.US,D,20231228,000000,11,11.55,10.96,11.45,53941,0
+INMB.US,D,20231229,000000,11.42,11.78,11.19,11.26,83597,0
+INMB.US,D,20240102,000000,11.15,11.49,11.01,11.22,47850,0
+INMB.US,D,20240103,000000,11.09,11.29,10.87,11.15,49470,0
+INMB.US,D,20240104,000000,11.14,12.555,10.98,12.09,147653,0
+INMB.US,D,20240105,000000,12.3,13.125,12.01,12.9,166928,0
+INMB.US,D,20240108,000000,13.31,13.3726,12.09,12.83,104618,0
+INMB.US,D,20240109,000000,12.83,13.23,12.43,13.04,87122,0
+INMB.US,D,20240110,000000,13.15,13.1684,12.62,12.71,52661,0
+INMB.US,D,20240111,000000,12.8,12.8,11.4,11.58,150153,0
+INMB.US,D,20240112,000000,11.49,12.669,11.47,12.65,97698,0
+INMB.US,D,20240116,000000,12.65,12.84,11.8,11.8,86706,0
+INMB.US,D,20240117,000000,11.8,11.89,11.3,11.35,36520,0
+INMB.US,D,20240118,000000,11.39,11.39,10.4,10.84,91468,0
+INMB.US,D,20240119,000000,10.84,11.4,10.2,11.34,40581,0
+INMB.US,D,20240122,000000,11.29,11.5,11.0001,11.17,43653,0
+INMB.US,D,20240123,000000,11.22,11.37,10.975,11.07,38945,0
+INMB.US,D,20240124,000000,11.29,11.97,11.29,11.68,60428,0
+INMB.US,D,20240125,000000,11.96,11.96,11.4,11.81,36043,0
+INMB.US,D,20240126,000000,11.73,12.45,11.73,12.08,56707,0
+INMB.US,D,20240129,000000,12.21,13.5,12.21,13.17,94729,0
+INMB.US,D,20240130,000000,13.44,13.77,12.17,12.18,181598,0
+INMB.US,D,20240131,000000,12.17,12.48,11.75,11.93,61021,0
+INMB.US,D,20240201,000000,11.89,12.1,10.5,10.53,159644,0
+INMB.US,D,20240202,000000,10.43,11.08,10.3,11.08,31471,0
+INMB.US,D,20240205,000000,11.08,11.84,10.78,11.83,94504,0
+INMB.US,D,20240206,000000,11.75,12.6,11.495,12.4,87397,0
+INMB.US,D,20240207,000000,12.24,12.72,11.7601,12.72,67703,0
+INMB.US,D,20240208,000000,12.96,13,11.88,11.9,80622,0
+INMB.US,D,20240209,000000,12.04,12.55,11.78,12.07,41032,0
+INMB.US,D,20240212,000000,11.92,12.5166,11.92,12.39,32809,0
+INMB.US,D,20240213,000000,12.23,12.54,11.84,12.17,37132,0
+INMB.US,D,20240214,000000,12.49,14.74,12.38,14,248202,0
+INMB.US,D,20240215,000000,13.82,14.4,13.61,13.78,101571,0
+INMB.US,D,20240216,000000,13.78,14.49,13.5239,14.01,107715,0
+INMB.US,D,20240220,000000,13.9,14.41,13.05,13.5,97960,0
+INMB.US,D,20240221,000000,13.21,13.405,12.2301,12.59,79334,0
+INMB.US,D,20240222,000000,12.48,13.085,12.26,12.665,38612,0
+INMB.US,D,20240223,000000,12.85,12.92,12.11,12.92,40816,0
+INMB.US,D,20240226,000000,12.9,13.52,12.9,13.11,136966,0
+INMB.US,D,20240227,000000,13.08,13.11,12.11,12.11,97048,0
+INMB.US,D,20240228,000000,12.11,12.3,11.1601,11.82,115959,0
+INMB.US,D,20240229,000000,12.2,12.385,11.59,11.6,43742,0
+INMB.US,D,20240301,000000,11.61,12.55,11.61,12.39,85356,0
+INMB.US,D,20240304,000000,12.61,13.3,12.4901,12.86,79022,0
+INMB.US,D,20240305,000000,12.82,13.03,12.03,12.17,75841,0
+INMB.US,D,20240306,000000,12.18,12.89,12.18,12.65,32748,0
+INMB.US,D,20240307,000000,12.8,13.25,12.3201,12.5,101275,0
+INMB.US,D,20240308,000000,12.87,12.96,12.095,12.21,59937,0
+INMB.US,D,20240311,000000,12.05,12.28,11.6476,11.72,62043,0
+INMB.US,D,20240312,000000,11.92,12.175,11.7,11.76,30982,0
+INMB.US,D,20240313,000000,11.61,12.0899,11.61,11.81,39220,0
+INMB.US,D,20240314,000000,11.78,11.89,11.25,11.44,57447,0
+INMB.US,D,20240315,000000,11.26,11.83,11,11.06,63155,0
+INMB.US,D,20240318,000000,11.03,11.52,10.79,11.02,80772,0
+INMB.US,D,20240319,000000,11,11.235,10.8,10.94,75874,0
+INMB.US,D,20240320,000000,11.05,11.64,10.9,11.59,87417,0
+INMB.US,D,20240321,000000,11.52,11.92,11.5,11.92,42684,0
+INMB.US,D,20240322,000000,11.5,12.38,11.5,12.2,69816,0
+INMB.US,D,20240325,000000,12.29,12.48,11.44,11.71,63723,0
+INMB.US,D,20240326,000000,11.76,11.995,11.54,11.88,36402,0
+INMB.US,D,20240327,000000,11.74,12.19,11.35,11.63,92870,0
+INMB.US,D,20240328,000000,11.81,12.05,11.28,11.75,96495,0
+INMB.US,D,20240401,000000,11.75,11.85,11.11,11.52,110261,0
+INMB.US,D,20240402,000000,11.42,11.58,10.6199,10.95,156705,0
+INMB.US,D,20240403,000000,10.95,11.33,10.04,10.1,176598,0
+INMB.US,D,20240404,000000,10.25,10.59,9.84,10.25,141201,0
+INMB.US,D,20240405,000000,10.25,10.38,10.02,10.34,76655,0
+INMB.US,D,20240408,000000,10.39,10.77,10.14,10.36,223895,0
+INMB.US,D,20240409,000000,10.47,10.83,10.09,10.56,176411,0
+INMB.US,D,20240410,000000,10.47,11.3,10.47,10.84,109522,0
+INMB.US,D,20240411,000000,10.82,11.22,10.7,10.94,54199,0
+INMB.US,D,20240412,000000,10.93,11.0139,10.22,10.39,74573,0
+INMB.US,D,20240415,000000,10.302,10.302,9.4,9.58,125932,0
+INMB.US,D,20240416,000000,9.46,9.64,8.8,9.15,118273,0
+INMB.US,D,20240417,000000,8.845,9.1585,8.4,8.43,148236,0
+INMB.US,D,20240418,000000,8.46,8.9,8.38,8.8,97911,0
+INMB.US,D,20240419,000000,8.76,8.9899,8.3,8.32,66965,0
+INMB.US,D,20240422,000000,8.4,10.73,8.4,10.625,687880,0
+INMB.US,D,20240423,000000,10.37,10.55,9.6201,10.14,178613,0
+INMB.US,D,20240424,000000,10.32,10.73,9.88,10.62,114535,0
+INMB.US,D,20240425,000000,10.17,11.145,10.04,10.84,115766,0
+INMB.US,D,20240426,000000,10.83,11.73,10.83,11.29,77738,0
+INMB.US,D,20240429,000000,11.39,12.1245,11.3382,11.77,258177,0
+INMB.US,D,20240430,000000,12.4,12.72,11.32,11.84,441552,0
+INMB.US,D,20240501,000000,12,12.6,11.52,11.6,243186,0
+INMB.US,D,20240502,000000,11.9,11.99,10.81,11.13,130735,0
+INMB.US,D,20240503,000000,11.17,11.75,11.12,11.57,124759,0
+INMB.US,D,20240506,000000,11.6,11.7584,11.1056,11.2,119738,0
+INMB.US,D,20240507,000000,11.15,11.43,10.94,11.18,63843,0
+INMB.US,D,20240508,000000,10.85,11.4,10.34,10.48,128190,0
+INMB.US,D,20240509,000000,10.43,10.86,10.32,10.77,107133,0
+INMB.US,D,20240510,000000,10.67,10.67,9.9,10.02,148564,0
+INMB.US,D,20240513,000000,10.02,10.09,9.67,9.92,154536,0
+INMB.US,D,20240514,000000,9.92,10.53,9.87,10.49,105144,0
+INMB.US,D,20240515,000000,10.7,11.36,10.5224,11.36,138421,0
+INMB.US,D,20240516,000000,11.34,11.465,10.95,11.17,64134,0
+INMB.US,D,20240517,000000,11.36,11.36,10.76,10.85,84727,0
+INMB.US,D,20240520,000000,10.85,11.26,10.6178,11.23,122662,0
+INMB.US,D,20240521,000000,11.1053,11.3005,10.52,10.56,96919,0
+INMB.US,D,20240522,000000,10.7,11.034,10.61,10.7,60090,0
+INMB.US,D,20240523,000000,10.66,10.7,9.76,10.12,104051,0
+INMB.US,D,20240524,000000,10.13,10.3194,9.9,10.11,65492,0
+INMB.US,D,20240528,000000,10.26,10.305,9.93,10.15,83390,0
+INMB.US,D,20240529,000000,9.96,10.095,9.62,9.65,68087,0
+INMB.US,D,20240530,000000,9.66,9.8725,9.51,9.535,66338,0
+INMB.US,D,20240531,000000,9.58,9.65,9.275,9.45,61224,0
+INMB.US,D,20240603,000000,9.57,9.72,9.16,9.63,114043,0
+INMB.US,D,20240604,000000,9.47,9.58,9.12,9.19,75850,0
+INMB.US,D,20240605,000000,9.27,9.53,9.18,9.39,85605,0
+INMB.US,D,20240606,000000,9.26,9.38,8.7925,8.95,117153,0
+INMB.US,D,20240607,000000,8.9,9.107,8.67,8.76,68525,0
+INMB.US,D,20240610,000000,8.61,8.7896,8.49,8.72,114767,0
+INMB.US,D,20240611,000000,8.75,8.79,8.51,8.51,76337,0
+INMB.US,D,20240612,000000,8.73,8.9,8.625,8.75,69421,0
+INMB.US,D,20240613,000000,8.75,9.14,8.65,9.08,68470,0
+INMB.US,D,20240614,000000,8.91,8.98,8.49,8.49,77005,0
+INMB.US,D,20240617,000000,8.6,8.76,8.21,8.28,119735,0
+INMB.US,D,20240618,000000,8.23,8.4099,7.41,7.7,399083,0
+INMB.US,D,20240620,000000,7.71,7.91,7.51,7.7,98946,0
+INMB.US,D,20240621,000000,7.7,7.7,7.27,7.41,186877,0
+INMB.US,D,20240624,000000,7.37,7.915,7.36,7.53,143946,0
+INMB.US,D,20240625,000000,7.53,7.5453,7.07,7.15,167731,0
+INMB.US,D,20240626,000000,7.42,7.67,7.11,7.29,316305,0
+INMB.US,D,20240627,000000,7.58,8.69,7.57,8.69,355998,0
+INMB.US,D,20240628,000000,8.82,9.01,8.28,8.82,1739935,0
+INMB.US,D,20240701,000000,8.89,9.0144,8.33,8.42,204547,0
+INMB.US,D,20240702,000000,8.33,8.5,7.99,8.07,153124,0
+INMB.US,D,20240703,000000,8.2,8.2028,7.8,7.99,112145,0
+INMB.US,D,20240705,000000,7.95,8.01,7.7,7.83,159676,0
+INMB.US,D,20240708,000000,7.87,7.93,7.2,7.69,259883,0
+INMB.US,D,20240709,000000,7.68,7.84,7.53,7.8,76898,0
+INMB.US,D,20240710,000000,7.75,8.44,7.75,8.39,82307,0
+INMB.US,D,20240711,000000,8.61,9.15,8.56,9.04,151578,0
+INMB.US,D,20240712,000000,9.07,9.57,8.83,9.24,140017,0
+INMB.US,D,20240715,000000,9.34,9.7,9.2,9.53,88976,0
+INMB.US,D,20240716,000000,9.69,10.05,9.6,9.86,94759,0
+INMB.US,D,20240717,000000,9.76,9.85,9.07,9.08,118645,0
+INMB.US,D,20240718,000000,9.02,9.17,8.37,8.53,91816,0
+INMB.US,D,20240719,000000,8.55,8.5538,8.05,8.08,111980,0
+INMB.US,D,20240722,000000,8.19,8.82,8.0101,8.54,85687,0
+INMB.US,D,20240723,000000,8.58,8.76,8.34,8.46,162977,0
+INMB.US,D,20240724,000000,8.27,8.65,8.03,8.26,88532,0
+INMB.US,D,20240725,000000,8.24,8.78,8.23,8.47,163185,0
+INMB.US,D,20240726,000000,8.69,8.72,8.3089,8.58,134669,0
+INMB.US,D,20240729,000000,8.66,8.83,8.24,8.35,134686,0
+INMB.US,D,20240730,000000,8.39,8.43,7.76,8.26,212717,0
+INMB.US,D,20240731,000000,8.3,8.78,8.18,8.59,117583,0
+INMB.US,D,20240801,000000,8.61,8.61,7.735,7.91,264061,0
+INMB.US,D,20240802,000000,7.75,8.54,7.65,8.17,211921,0
+INMB.US,D,20240805,000000,7.63,7.89,7.4,7.64,235211,0
+INMB.US,D,20240806,000000,7.65,7.9987,7.16,7.17,164508,0
+INMB.US,D,20240807,000000,7.35,7.525,6.93,7.05,227509,0
+INMB.US,D,20240808,000000,7.12,7.67,6.9,7.59,126178,0
+INMB.US,D,20240809,000000,7.56,7.56,7.29,7.36,40552,0
+INMB.US,D,20240812,000000,7.41,7.41,6.95,7.11,193758,0
+INMB.US,D,20240813,000000,7.17,7.23,6.95,6.98,170706,0
+INMB.US,D,20240814,000000,7.05,7.05,6.6,6.73,171009,0
+INMB.US,D,20240815,000000,6.92,7.04,6.8301,6.87,104928,0
+INMB.US,D,20240816,000000,6.91,7.4968,6.9,7.13,186413,0
+INMB.US,D,20240819,000000,7.12,7.39,6.81,6.99,416745,0
+INMB.US,D,20240820,000000,6.99,7.11,6.61,6.69,194387,0
+INMB.US,D,20240821,000000,6.72,6.97,6.41,6.85,296815,0
+INMB.US,D,20240822,000000,7.05,7.05,6.44,6.45,294788,0
+INMB.US,D,20240823,000000,6.47,6.99,6.42,6.95,183945,0
+INMB.US,D,20240826,000000,7.13,7.13,6.87,7.05,139236,0
+INMB.US,D,20240827,000000,6.99,7.1,6.8868,7.06,63016,0
+INMB.US,D,20240828,000000,7.02,7.0262,6.71,6.83,110744,0
+INMB.US,D,20240829,000000,6.87,7.04,6.74,6.86,106777,0
+INMB.US,D,20240830,000000,6.89,6.96,6.54,6.62,110251,0
+INMB.US,D,20240903,000000,6.6,6.65,6.125,6.15,144144,0
+INMB.US,D,20240904,000000,6.13,6.26,5.98,6.15,94189,0
+INMB.US,D,20240905,000000,6.13,6.206,5.99,6,135532,0
+INMB.US,D,20240906,000000,5.96,6.02,5.795,5.88,176308,0
+INMB.US,D,20240909,000000,5.87,6.42,5.87,6.22,125000,0
+INMB.US,D,20240910,000000,6.18,6.18,5.9,6,113145,0
+INMB.US,D,20240911,000000,5.99,6.28,5.92,6.23,127163,0
+INMB.US,D,20240912,000000,6.27,6.49,6.19,6.39,65757,0
+INMB.US,D,20240913,000000,5.59,5.68,5.4,5.46,1222438,0
+INMB.US,D,20240916,000000,5.48,5.52,5.2001,5.385,502160,0
+INMB.US,D,20240917,000000,5.5,5.6,5.4,5.55,794087,0
+INMB.US,D,20240918,000000,5.6,5.6892,5.18,5.19,475154,0
+INMB.US,D,20240919,000000,5.37,5.4919,5.291,5.33,190006,0
+INMB.US,D,20240920,000000,5.36,5.3987,5.09,5.22,318539,0
+INMB.US,D,20240923,000000,5.32,5.408,5.07,5.16,315630,0
+INMB.US,D,20240924,000000,5.17,5.18,4.99,5.12,199775,0
+INMB.US,D,20240925,000000,5.12,5.12,4.81,4.86,212997,0
+INMB.US,D,20240926,000000,4.93,5.0684,4.82,4.96,298219,0
+INMB.US,D,20240927,000000,5.27,5.745,5.08,5.22,770741,0
+INMB.US,D,20240930,000000,5.42,5.42,5.23,5.39,402881,0
+INMB.US,D,20241001,000000,5.42,5.73,5.37,5.51,381010,0
+INMB.US,D,20241002,000000,5.5,5.5,5.09,5.31,322880,0
+INMB.US,D,20241003,000000,5.31,5.48,5.265,5.3,269122,0
+INMB.US,D,20241004,000000,5.37,5.47,5.1655,5.46,147248,0
+INMB.US,D,20241007,000000,5.43,5.43,5.195,5.24,119275,0
+INMB.US,D,20241008,000000,5.24,5.34,5.13,5.31,125459,0
+INMB.US,D,20241009,000000,5.29,5.29,5.045,5.14,169451,0
+INMB.US,D,20241010,000000,5.1,5.105,4.87,5.02,187659,0
+INMB.US,D,20241011,000000,5.01,5.15,4.97,5.14,109945,0
+INMB.US,D,20241014,000000,5.11,5.23,5.0002,5.08,129198,0
+INMB.US,D,20241015,000000,5.02,5.065,4.78,4.83,243067,0
+INMB.US,D,20241016,000000,4.87,5.22,4.87,5.21,188971,0
+INMB.US,D,20241017,000000,5.21,5.21,4.87,5,119970,0
+INMB.US,D,20241018,000000,5.06,5.115,5.01,5.11,126452,0
+INMB.US,D,20241021,000000,5.23,5.32,5.03,5.18,172059,0
+INMB.US,D,20241022,000000,5.19,5.21,5.02,5.14,111125,0
+INMB.US,D,20241023,000000,5.08,5.18,4.89,5,175186,0
+INMB.US,D,20241024,000000,5,5.35,4.97,5.22,316867,0
+INMB.US,D,20241025,000000,5.3,5.74,5.213,5.42,496066,0
+INMB.US,D,20241028,000000,5.65,6.53,5.65,6.165,622677,0
+INMB.US,D,20241029,000000,6.25,6.66,6.1468,6.3,534115,0
+INMB.US,D,20241030,000000,6.26,6.46,5.76,5.95,311260,0
+INMB.US,D,20241031,000000,5.91,5.9848,5.67,5.85,168963,0
+INMB.US,D,20241101,000000,5.94,6.37,5.89,6.04,222915,0
+INMB.US,D,20241104,000000,6.04,6.345,5.9609,6.25,183260,0
+INMB.US,D,20241105,000000,6.29,6.35,6.0401,6.19,132529,0
+INMB.US,D,20241106,000000,6.39,6.59,6.2361,6.43,267849,0
+INMB.US,D,20241107,000000,6.46,6.5,6.11,6.22,154929,0
+INMB.US,D,20241108,000000,6.2,6.22,6.0885,6.13,124764,0
+INMB.US,D,20241111,000000,6.14,6.26,6.09,6.13,122316,0
+INMB.US,D,20241112,000000,6.04,6.17,5.65,5.66,209837,0
+INMB.US,D,20241113,000000,5.71,5.97,5.6,5.72,181209,0
+INMB.US,D,20241114,000000,5.67,5.67,5.42,5.44,146047,0
+INMB.US,D,20241115,000000,5.3,5.34,4.91,4.955,388310,0
+INMB.US,D,20241118,000000,5,5.08,4.81,4.87,284378,0
+INMB.US,D,20241119,000000,4.8,4.824,4.6,4.71,223392,0
+INMB.US,D,20241120,000000,4.7,4.7,4.45,4.56,188659,0
+INMB.US,D,20241121,000000,4.56,4.86,4.47,4.76,186960,0
+INMB.US,D,20241122,000000,4.76,4.98,4.7,4.87,129907,0
+INMB.US,D,20241125,000000,4.93,5.1,4.8,4.8,178842,0
+INMB.US,D,20241126,000000,4.8,4.93,4.68,4.88,131983,0
+INMB.US,D,20241127,000000,4.99,5.1302,4.88,4.89,172455,0
+INMB.US,D,20241129,000000,4.92,5.05,4.86,5.05,68255,0
+INMB.US,D,20241202,000000,5.09,5.405,5,5.4,200981,0
+INMB.US,D,20241203,000000,5.42,5.76,5.14,5.17,345651,0
+INMB.US,D,20241204,000000,5.19,5.21,4.9,5.05,284839,0
+INMB.US,D,20241205,000000,5.02,5.05,4.735,4.87,163916,0
+INMB.US,D,20241206,000000,4.9,4.96,4.805,4.9,128486,0
+INMB.US,D,20241209,000000,4.93,5.36,4.93,5.32,195216,0
+INMB.US,D,20241210,000000,5.33,5.68,5.2725,5.44,253124,0
+INMB.US,D,20241211,000000,5.53,5.53,5.2,5.25,198746,0
+INMB.US,D,20241212,000000,5.26,5.27,4.86,4.87,169373,0
+INMB.US,D,20241213,000000,4.84,4.85,4.62,4.75,410724,0
+INMB.US,D,20241216,000000,4.74,5.1,4.62,5.08,165683,0
+INMB.US,D,20241217,000000,5.08,5.16,4.85,4.98,195231,0
+INMB.US,D,20241218,000000,4.98,5.075,4.48,4.565,273004,0
+INMB.US,D,20241219,000000,4.68,4.79,4.36,4.42,242846,0
+INMB.US,D,20241220,000000,4.36,4.6,4.32,4.4,402171,0
+INMB.US,D,20241223,000000,4.38,4.59,4.38,4.55,225281,0
+INMB.US,D,20241224,000000,4.59,4.61,4.4,4.49,96864,0
+INMB.US,D,20241226,000000,4.51,4.7699,4.453,4.73,190130,0
+INMB.US,D,20241227,000000,4.78,4.87,4.55,4.65,258142,0
+INMB.US,D,20241230,000000,4.58,4.72,4.46,4.65,242309,0
+INMB.US,D,20241231,000000,4.9327,4.96,4.61,4.67,213611,0
+INMB.US,D,20250102,000000,4.73,5.19,4.73,4.93,270838,0
+INMB.US,D,20250103,000000,5.01,5.42,5.01,5.295,408679,0
+INMB.US,D,20250106,000000,5.38,5.63,5.36,5.41,370435,0
+INMB.US,D,20250107,000000,5.45,6.15,5.45,5.57,489256,0
+INMB.US,D,20250108,000000,5.66,5.715,5.22,5.3,254234,0
+INMB.US,D,20250110,000000,5.35,5.665,5.15,5.49,283671,0
+INMB.US,D,20250113,000000,5.79,6.84,5.76,6.54,1311984,0
+INMB.US,D,20250114,000000,6.67,6.675,5.86,5.955,603555,0
+INMB.US,D,20250115,000000,6.09,6.39,5.82,6.28,405169,0
+INMB.US,D,20250116,000000,6.52,6.83,6.11,6.72,631477,0
+INMB.US,D,20250117,000000,6.74,6.8,6.035,6.45,379990,0
+INMB.US,D,20250121,000000,6.52,6.565,6.16,6.525,328779,0
+INMB.US,D,20250122,000000,6.59,7.7,6.59,7.67,750753,0
+INMB.US,D,20250123,000000,7.8,8.14,7.5195,7.88,518611,0
+INMB.US,D,20250124,000000,7.88,8.78,7.54,8.46,546694,0
+INMB.US,D,20250127,000000,8.41,8.5,7.5962,7.91,442005,0
+INMB.US,D,20250128,000000,8.32,8.32,7.655,8.02,324982,0
+INMB.US,D,20250129,000000,8,9.18,7.82,9.06,417154,0
+INMB.US,D,20250130,000000,9.22,9.9,8.3,9.22,742774,0
+INMB.US,D,20250131,000000,9.24,10.34,9.01,10.16,780322,0
+INMB.US,D,20250203,000000,9.81,10.28,9.29,9.76,561083,0
+INMB.US,D,20250204,000000,9.78,9.88,8.7,9.31,644826,0
+INMB.US,D,20250205,000000,9.31,10.5,9.24,10.48,321182,0
+INMB.US,D,20250206,000000,10.46,10.4867,9.77,9.8,304178,0
+INMB.US,D,20250207,000000,9.8,10.02,9.36,9.595,273464,0
+INMB.US,D,20250210,000000,9.87,10.4,8.91,9.12,572124,0
+INMB.US,D,20250211,000000,9.2,9.3063,8.22,8.25,529503,0
+INMB.US,D,20250212,000000,8.5,9.88,8.4,9.13,995832,0
+INMB.US,D,20250213,000000,9.4,9.49,8.66,9.3,423998,0
+INMB.US,D,20250214,000000,9.3,9.6,8.94,9.18,311175,0
+INMB.US,D,20250218,000000,9.25,9.36,8.9,9.18,270483,0
+INMB.US,D,20250219,000000,9.15,9.58,8.99,9.49,291067,0
+INMB.US,D,20250220,000000,9.53,9.5592,8.75,9.09,216651,0
+INMB.US,D,20250221,000000,9.25,9.25,8.48,8.59,274252,0
+INMB.US,D,20250224,000000,8.52,8.69,7.9501,7.99,352450,0
+INMB.US,D,20250225,000000,7.91,7.95,7.41,7.66,386391,0
+INMB.US,D,20250226,000000,7.75,8.08,7.67,7.8,234806,0
+INMB.US,D,20250227,000000,7.83,8.37,7.76,7.85,217695,0
+INMB.US,D,20250228,000000,7.74,8.135,7.3,8.03,233219,0
+INMB.US,D,20250303,000000,8.09,8.2,7.735,7.74,289048,0
+INMB.US,D,20250304,000000,7.77,8.35,7.41,8.1,218769,0
+INMB.US,D,20250305,000000,8.16,8.275,7.93,8.18,212664,0
+INMB.US,D,20250306,000000,7.95,8.245,7.6353,8.02,214055,0
+INMB.US,D,20250307,000000,8.01,8.1605,7.85,8.02,159726,0
+INMB.US,D,20250310,000000,8,8.3499,7.7883,7.95,249726,0
+INMB.US,D,20250311,000000,7.92,8.22,7.82,8.17,182828,0
+INMB.US,D,20250312,000000,8.35,8.8234,8.12,8.77,240955,0
+INMB.US,D,20250313,000000,8.75,8.84,8.02,8.04,153833,0
+INMB.US,D,20250314,000000,8.15,8.415,7.77,7.95,224708,0
+INMB.US,D,20250317,000000,7.91,7.99,7.67,7.67,211331,0
+INMB.US,D,20250318,000000,7.61,7.78,7.03,7.19,388320,0
+INMB.US,D,20250319,000000,7.2,8.43,7.2,8.31,370356,0
+INMB.US,D,20250320,000000,8.3,8.5,8.03,8.14,364240,0
+INMB.US,D,20250321,000000,8,8.184,7.89,8.12,218492,0
+INMB.US,D,20250324,000000,8.27,8.55,8.2,8.3,197511,0
+INMB.US,D,20250325,000000,8.22,8.94,8.22,8.86,203171,0
+INMB.US,D,20250326,000000,8.78,8.78,7.705,7.73,322054,0
+INMB.US,D,20250327,000000,7.68,7.7658,7.33,7.41,357879,0
+INMB.US,D,20250328,000000,7.55,7.9399,7.07,7.52,342490,0
+INMB.US,D,20250331,000000,7.46,7.81,7.29,7.81,360518,0
+INMB.US,D,20250401,000000,7.78,7.95,7.33,7.59,256182,0
+INMB.US,D,20250402,000000,7.41,8.16,7.41,8.07,241220,0
+INMB.US,D,20250403,000000,7.71,7.89,7.48,7.77,215279,0
+INMB.US,D,20250404,000000,7.77,7.89,7.02,7.27,504211,0
+INMB.US,D,20250407,000000,7,7.4459,6.545,7.3,207572,0
+INMB.US,D,20250408,000000,7.49,7.64,6.77,6.84,217080,0
+INMB.US,D,20250409,000000,6.68,7.76,6.31,7.63,376120,0
+INMB.US,D,20250410,000000,7.38,7.5799,6.68,6.73,451279,0
+INMB.US,D,20250411,000000,6.75,7.47,6.535,7.38,244307,0
+INMB.US,D,20250414,000000,7.45,7.6,7.16,7.56,141880,0
+INMB.US,D,20250415,000000,7.68,7.78,7.26,7.47,194389,0
+INMB.US,D,20250416,000000,7.27,7.5099,7.135,7.31,230818,0
+INMB.US,D,20250417,000000,7.34,7.5135,7.14,7.32,174672,0
+INMB.US,D,20250421,000000,7.18,7.365,6.98,7.28,181177,0
+INMB.US,D,20250422,000000,7.4,8.255,7.4,7.84,600746,0
+INMB.US,D,20250423,000000,8.03,8.67,8.01,8.24,294604,0
+INMB.US,D,20250424,000000,8.23,8.25,7.78,8.04,216495,0
+INMB.US,D,20250425,000000,7.96,8.04,7.7,7.82,126342,0
+INMB.US,D,20250428,000000,7.77,7.96,7.6,7.9,147206,0
+INMB.US,D,20250429,000000,7.85,8.1,7.7,7.85,189269,0
+INMB.US,D,20250430,000000,7.76,8,7.65,7.86,167958,0
+INMB.US,D,20250501,000000,7.93,7.93,7.53,7.59,175931,0
+INMB.US,D,20250502,000000,7.6,7.9999,7.56,7.76,224791,0
+INMB.US,D,20250505,000000,7.76,7.76,7.4,7.55,132157,0
+INMB.US,D,20250506,000000,7.5,7.58,6.99,7.13,306034,0
+INMB.US,D,20250507,000000,7.12,7.2,6.98,7.14,195625,0
+INMB.US,D,20250508,000000,7.35,7.53,7.02,7.09,215413,0
+INMB.US,D,20250509,000000,7.77,7.77,6.85,6.97,238240,0
+INMB.US,D,20250512,000000,7.13,7.64,7.1,7.64,297267,0
+INMB.US,D,20250513,000000,7.73,8.0871,7.5201,8.06,327535,0
+INMB.US,D,20250514,000000,8.2,8.2,7.34,7.43,294184,0
+INMB.US,D,20250515,000000,7.43,7.5277,7.19,7.29,195481,0
+INMB.US,D,20250516,000000,7.34,7.94,7.29,7.86,296975,0
+INMB.US,D,20250519,000000,7.63,8.0602,7.63,7.77,342676,0
+INMB.US,D,20250520,000000,7.8,7.93,7.65,7.68,237500,0
+INMB.US,D,20250521,000000,7.67,7.92,7.43,7.46,235586,0
+INMB.US,D,20250522,000000,7.41,7.745,7.31,7.5,342349,0
+INMB.US,D,20250523,000000,7.4,7.7,7.29,7.3,305816,0
+INMB.US,D,20250527,000000,7.5,7.805,7.47,7.65,301359,0
+INMB.US,D,20250528,000000,7.75,7.805,7.249,7.36,342059,0
+INMB.US,D,20250529,000000,7.4,7.65,7.33,7.36,287760,0
+INMB.US,D,20250530,000000,7.35,7.5909,7.15,7.38,369259,0
+INMB.US,D,20250602,000000,7.47,7.59,7.15,7.19,388677,0
+INMB.US,D,20250603,000000,7.28,7.38,7.01,7.27,483285,0
+INMB.US,D,20250604,000000,7.65,8.05,7.4035,7.63,751007,0
+INMB.US,D,20250605,000000,7.7,7.7,7.27,7.35,495653,0
+INMB.US,D,20250606,000000,7.48,7.765,7.37,7.62,427678,0
+INMB.US,D,20250609,000000,7.74,8.09,7.57,7.65,887294,0
+INMB.US,D,20250610,000000,7.79,8.2795,7.7801,7.88,859495,0
+INMB.US,D,20250611,000000,7.94,8.29,7.81,8.09,784943,0
+INMB.US,D,20250612,000000,7.99,8.2074,7.468,7.92,649682,0
+INMB.US,D,20250613,000000,7.73,8.01,7.65,7.7,595038,0
+INMB.US,D,20250616,000000,7.78,8.05,7.6,8.02,672038,0
+INMB.US,D,20250617,000000,8.02,8.0447,6.68,6.87,1750986,0
+INMB.US,D,20250618,000000,7.04,7.465,6.81,7.24,1015810,0
+INMB.US,D,20250620,000000,7.3,7.49,6.1605,6.38,1493668,0
+INMB.US,D,20250623,000000,5.95,6.58,5.6,6.22,2099664,0
+INMB.US,D,20250624,000000,6.47,6.9675,6.36,6.61,977800,0
+INMB.US,D,20250625,000000,6.61,7.3952,6.608,7.37,923929,0
+INMB.US,D,20250626,000000,7.4,7.6441,6.11,6.28,5564592,0
+INMB.US,D,20250627,000000,9.3,11.64,5.01,5.33,59890910,0
+INMB.US,D,20250630,000000,2.04,2.34,2,2.31,32952071,0
+INMB.US,D,20250701,000000,2.09,2.22,1.89,2.09,8811862,0
+INMB.US,D,20250702,000000,2.07,2.43,2.04,2.36,5926607,0
+INMB.US,D,20250703,000000,2.31,2.769,2.295,2.53,4699962,0
+INMB.US,D,20250707,000000,2.5,2.5,2.24,2.3,3306818,0
+INMB.US,D,20250708,000000,2.28,2.4,2.2208,2.3,1765557,0
+INMB.US,D,20250709,000000,2.3,2.49,2.23,2.36,1958450,0
+INMB.US,D,20250710,000000,2.33,2.39,2.21,2.23,1903842,0
+INMB.US,D,20250711,000000,2.22,2.3492,2.18,2.31,1411994,0
+INMB.US,D,20250714,000000,2.31,2.33,2.12,2.12,1588682,0
+INMB.US,D,20250715,000000,2.13,2.18,2.04,2.07,1410274,0
+INMB.US,D,20250716,000000,2.06,2.36,2.05,2.34,2925681,0
+INMB.US,D,20250717,000000,2.27,2.28,2.17,2.24,1134648,0
+INMB.US,D,20250718,000000,2.26,2.48,2.2401,2.42,1976482,0
+INMB.US,D,20250721,000000,2.41,2.46,2.27,2.38,1582715,0
+INMB.US,D,20250722,000000,2.4,2.44,2.31,2.4,1253807,0
+INMB.US,D,20250723,000000,2.45,3.07,2.41,2.86,5661761,0
+INMB.US,D,20250724,000000,2.87,3,2.76,2.78,1578776,0
+INMB.US,D,20250725,000000,2.77,2.83,2.615,2.71,1340107,0
+INMB.US,D,20250728,000000,2.96,3.244,2.85,2.91,7428584,0
+INMB.US,D,20250729,000000,2.98,3.19,2.82,3.16,3262341,0
+INMB.US,D,20250730,000000,2.99,3,2.5746,2.68,2243394,0
+INMB.US,D,20250731,000000,2.7,2.84,2.69,2.73,1009683,0
+INMB.US,D,20250801,000000,2.555,2.64,2.45,2.56,967644,0
+INMB.US,D,20250804,000000,2.95,2.96,2.68,2.855,22949083,0
+INMB.US,D,20250805,000000,2.73,2.74,2.54,2.69,1493951,0
+INMB.US,D,20250806,000000,2.69,2.83,2.6601,2.76,1083886,0
+INMB.US,D,20250807,000000,2.72,2.85,2.63,2.79,1367486,0
+INMB.US,D,20250808,000000,2.42,2.6,2.32,2.56,1319571,0
+INMB.US,D,20250811,000000,2.53,2.551,2.375,2.4,756167,0
+INMB.US,D,20250812,000000,2.4,2.43,2.29,2.42,774969,0
+INMB.US,D,20250813,000000,2.44,2.6091,2.425,2.56,1003760,0
+INMB.US,D,20250814,000000,2.53,2.5436,2.4219,2.45,410361,0
+INMB.US,D,20250815,000000,2.46,2.56,2.43,2.53,538638,0
+INMB.US,D,20250818,000000,2.49,2.58,2.49,2.53,641458,0
+INMB.US,D,20250819,000000,2.51,2.53,2.375,2.4,645846,0
+INMB.US,D,20250820,000000,2.38,2.41,2.33,2.36,401771,0
+INMB.US,D,20250821,000000,2.35,2.38,2.315,2.35,420522,0
+INMB.US,D,20250822,000000,2.35,2.44,2.3237,2.41,645185,0
+INMB.US,D,20250825,000000,2.38,2.38,2.21,2.24,1555731,0
+INMB.US,D,20250826,000000,2.23,2.3,2.13,2.16,1297687,0
+INMB.US,D,20250827,000000,2.18,2.2099,1.94,2.045,1589699,0
+INMB.US,D,20250828,000000,2.07,2.15,2.04,2.09,606317,0
+INMB.US,D,20250829,000000,2.08,2.09,2.03,2.03,541374,0
+INMB.US,D,20250902,000000,2,2.08,1.94,1.97,757558,0
+INMB.US,D,20250903,000000,2.005,2.08,1.94,1.97,711739,0
+INMB.US,D,20250904,000000,1.96,1.9867,1.89,1.92,718707,0
+INMB.US,D,20250905,000000,1.92,2,1.855,1.95,797583,0
+INMB.US,D,20250908,000000,1.95,1.9599,1.8,1.81,718319,0
+INMB.US,D,20250909,000000,1.83,1.83,1.7294,1.78,952051,0
+INMB.US,D,20250910,000000,1.71,1.82,1.71,1.76,580238,0
+INMB.US,D,20250911,000000,1.78,1.975,1.78,1.97,1062639,0
+INMB.US,D,20250912,000000,1.97,2.06,1.93,2.01,474302,0
+INMB.US,D,20250915,000000,2.05,2.12,1.95,1.97,1822536,0
+INMB.US,D,20250916,000000,2,2.03,1.96,1.99,468912,0
+INMB.US,D,20250917,000000,1.97,2.02,1.91,1.91,578781,0
+INMB.US,D,20250918,000000,1.92,1.99,1.92,1.97,329625,0
+INMB.US,D,20250919,000000,1.99,2,1.83,1.9,1051922,0
+INMB.US,D,20250922,000000,1.92,2.015,1.87,1.98,515125,0
+INMB.US,D,20250923,000000,1.98,2.0799,1.98,1.99,549424,0
+INMB.US,D,20250924,000000,2,2.05,1.95,1.95,275971,0
+INMB.US,D,20250925,000000,1.94,2.065,1.92,2.03,472920,0
+INMB.US,D,20250926,000000,2.01,2.08,1.99,2.01,435611,0
+INMB.US,D,20250929,000000,2.06,2.145,2.04,2.11,458222,0
+INMB.US,D,20250930,000000,2.12,2.18,2.06,2.07,324622,0
+INMB.US,D,20251001,000000,2.09,2.155,2.0801,2.13,316790,0
+INMB.US,D,20251002,000000,2.12,2.1599,2.08,2.14,284596,0
+INMB.US,D,20251003,000000,2.1,2.16,2.0798,2.08,443925,0
+INMB.US,D,20251006,000000,2.1,2.13,2.06,2.06,344026,0
+INMB.US,D,20251007,000000,2.04,2.0993,1.95,1.96,711514,0
+INMB.US,D,20251008,000000,1.96,2.0492,1.96,2.01,256962,0
+INMB.US,D,20251009,000000,2.02,2.04,1.9744,1.98,308960,0
+INMB.US,D,20251010,000000,1.98,1.9843,1.85,1.86,554908,0
+INMB.US,D,20251013,000000,1.89,1.9,1.82,1.83,475886,0
+INMB.US,D,20251014,000000,1.8,1.9,1.7847,1.87,254129,0
+INMB.US,D,20251015,000000,1.87,1.97933,1.85,1.93,336858,0
+INMB.US,D,20251016,000000,1.92,2,1.85,1.85,395289,0
+INMB.US,D,20251017,000000,1.87,1.88,1.84,1.85,207441,0
+INMB.US,D,20251020,000000,1.86,1.95,1.86,1.92,322422,0
+INMB.US,D,20251021,000000,1.93,1.93,1.87,1.89,221075,0
+INMB.US,D,20251022,000000,1.88,1.885,1.75,1.78,415791,0
+INMB.US,D,20251023,000000,1.79,1.82,1.77,1.79,378825,0
+INMB.US,D,20251024,000000,1.82,1.93,1.8106,1.9,345511,0
+INMB.US,D,20251027,000000,1.9,1.95,1.84,1.84,246447,0
+INMB.US,D,20251028,000000,1.83,1.845,1.79,1.82,162071,0
+INMB.US,D,20251029,000000,1.83,1.89,1.79,1.82,321482,0
+INMB.US,D,20251030,000000,1.78,1.84,1.73,1.73,472085,0
+INMB.US,D,20251031,000000,1.75,1.9262,1.75,1.83,506716,0
+INMB.US,D,20251103,000000,1.84,1.88,1.7517,1.8,277187,0
+INMB.US,D,20251104,000000,1.77,1.79,1.71,1.72,247819,0
+INMB.US,D,20251105,000000,1.76,1.77,1.69,1.77,229976,0
+INMB.US,D,20251106,000000,1.75,1.77,1.615,1.63,390225,0
+INMB.US,D,20251107,000000,1.63,1.65,1.525,1.63,557855,0
+INMB.US,D,20251110,000000,1.64,1.69,1.57,1.58,319067,0
+INMB.US,D,20251111,000000,1.58,1.595,1.5,1.51,437308,0
+INMB.US,D,20251112,000000,1.52,1.5605,1.44,1.52,418572,0
+INMB.US,D,20251113,000000,1.5,1.52,1.415,1.43,325275,0
+INMB.US,D,20251114,000000,1.405,1.45,1.38,1.42,331368,0
+INMB.US,D,20251117,000000,1.42,1.51,1.4,1.46,732653,0
+INMB.US,D,20251118,000000,1.43,1.51,1.43,1.5,438047,0
+INMB.US,D,20251119,000000,1.51,1.565,1.48,1.51,227753,0
+INMB.US,D,20251120,000000,1.54,1.62,1.48,1.49,329532,0
+INMB.US,D,20251121,000000,1.51,1.54,1.4499,1.51,296759,0
+INMB.US,D,20251124,000000,1.51,1.53,1.48,1.48,345761,0
+INMB.US,D,20251125,000000,1.48,1.53,1.46,1.52,254409,0
+INMB.US,D,20251126,000000,1.52,1.7145,1.5199,1.65,533874,0
+INMB.US,D,20251128,000000,1.68,1.75,1.6139,1.74,515955,0
+INMB.US,D,20251201,000000,1.73,1.7516,1.53,1.565,631504,0
+INMB.US,D,20251202,000000,1.6,1.6,1.5401,1.57,384658,0
+INMB.US,D,20251203,000000,1.56,1.79,1.54,1.76,503040,0
+INMB.US,D,20251204,000000,1.74,1.915,1.69,1.88,731501,0
+INMB.US,D,20251205,000000,1.85,1.92,1.805,1.91,446415,0
+INMB.US,D,20251208,000000,1.89,2.07,1.89,2.04,855317,0
+INMB.US,D,20251209,000000,2.04,2.26,2.0205,2.17,1148972,0
+INMB.US,D,20251210,000000,2.14,2.25,2.105,2.23,784498,0
+INMB.US,D,20251211,000000,2.22,2.3,2.125,2.14,501039,0
+INMB.US,D,20251212,000000,2.15,2.19,2.005,2.01,464824,0
+INMB.US,D,20251215,000000,2.02,2.02,1.86,1.91,417298,0
+INMB.US,D,20251216,000000,1.8501,1.9499,1.815,1.89,436888,0
+INMB.US,D,20251217,000000,1.91,1.94,1.815,1.83,155743,0
+INMB.US,D,20251218,000000,1.88,1.88,1.75,1.82,309809,0
+INMB.US,D,20251219,000000,1.83,1.86,1.7901,1.83,345359,0
+INMB.US,D,20251222,000000,1.8,1.9,1.8,1.88,399916,0
+INMB.US,D,20251223,000000,1.86,1.86,1.7,1.7,410913,0
+INMB.US,D,20251224,000000,1.72,1.8599,1.7,1.77,304192,0
+INMB.US,D,20251226,000000,1.75,1.78,1.68,1.73,345717,0
+INMB.US,D,20251229,000000,1.7,1.7,1.63,1.66,373718,0
+INMB.US,D,20251230,000000,1.64,1.6485,1.585,1.6,549631,0
+INMB.US,D,20251231,000000,1.57,1.605,1.54,1.56,491643,0
+INMB.US,D,20260102,000000,1.62,1.63,1.53,1.54,467410,0
+INMB.US,D,20260105,000000,1.57,1.57,1.47,1.49,353891,0
+INMB.US,D,20260106,000000,1.47,1.58,1.47,1.56,322618,0
+INMB.US,D,20260107,000000,1.57,1.655,1.54,1.58,283884,0
+INMB.US,D,20260108,000000,1.57,1.57,1.5,1.53,206796,0
+INMB.US,D,20260109,000000,1.54,1.54,1.49,1.49,324465,0
+INMB.US,D,20260112,000000,1.49,1.515,1.42,1.47,417478,0
+INMB.US,D,20260113,000000,1.48,1.52,1.455,1.5,236346,0
+INMB.US,D,20260114,000000,1.52,1.55,1.49,1.54,230068,0
+INMB.US,D,20260115,000000,1.56,1.65,1.49,1.63,626836,0
+INMB.US,D,20260116,000000,1.65,1.75,1.59,1.73,395276,0
+INMB.US,D,20260120,000000,1.67,1.7038,1.565,1.6,414878,0
+INMB.US,D,20260121,000000,1.63,1.67,1.5806,1.64,311454,0
+INMB.US,D,20260122,000000,1.65,1.72,1.63,1.7,446317,0
+INMB.US,D,20260123,000000,1.69,1.715,1.62,1.7,259803,0
+INMB.US,D,20260126,000000,1.7,1.7,1.63,1.67,256600,0
+INMB.US,D,20260127,000000,1.67,1.8,1.62,1.8,294264,0
+INMB.US,D,20260128,000000,1.79,1.8,1.57,1.61,450484,0
+INMB.US,D,20260129,000000,1.59,1.6,1.555,1.56,122738,0
+INMB.US,D,20260130,000000,1.56,1.6,1.5102,1.59,178990,0
+INMB.US,D,20260202,000000,1.55,1.59,1.47,1.58,556990,0
+INMB.US,D,20260203,000000,1.58,1.58,1.479,1.55,282011,0
+INMB.US,D,20260204,000000,1.57,1.578,1.47,1.52,304183,0
+INMB.US,D,20260205,000000,1.51,1.51,1.41,1.42,213384,0
+INMB.US,D,20260206,000000,1.48,1.55,1.4401,1.51,320215,0
+INMB.US,D,20260209,000000,1.51,1.55,1.445,1.54,247740,0
+INMB.US,D,20260210,000000,1.55,1.7386,1.55,1.6,379213,0
+INMB.US,D,20260211,000000,1.61,1.61,1.5293,1.57,193242,0
+INMB.US,D,20260212,000000,1.64,1.67,1.44,1.47,397502,0
+INMB.US,D,20260213,000000,1.48,1.505,1.43,1.44,174690,0
+INMB.US,D,20260217,000000,1.46,1.465,1.38,1.4,282392,0
+INMB.US,D,20260218,000000,1.43,1.4754,1.335,1.345,373257,0
diff --git a/daily/us/nasdaq stocks/2/ipod.us.txt b/daily/us/nasdaq stocks/2/ipod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd04889a5dab881d1899b10734a55f6e8ea64474
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipod.us.txt	
@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPOD.US,D,20250612,000000,10.09,10.09,10,10.035,49326,0
+IPOD.US,D,20250613,000000,10.02,10.02,10.02,10.02,204216,0
+IPOD.US,D,20250616,000000,10.03,10.03,10,10,348,0
+IPOD.US,D,20250618,000000,10,10.02,10,10.01,97902,0
+IPOD.US,D,20250620,000000,10.03,10.05,10.03,10.04,43697,0
+IPOD.US,D,20250623,000000,10.04,10.04,10.04,10.04,45602,0
+IPOD.US,D,20250624,000000,10.03,10.04,10.03,10.04,41436,0
+IPOD.US,D,20250625,000000,10.04,10.04,10.04,10.04,147417,0
+IPOD.US,D,20250626,000000,10.04,10.04,10.03,10.035,21290,0
+IPOD.US,D,20250627,000000,10.045,10.045,10.04,10.04,1306,0
+IPOD.US,D,20250630,000000,10.05,10.06,10.035,10.05,53507,0
+IPOD.US,D,20250702,000000,10.04,10.04,10.04,10.04,220500,0
+IPOD.US,D,20250703,000000,10.05,10.05,10.04,10.05,209675,0
+IPOD.US,D,20250707,000000,10.05,10.05,10.05,10.05,5014,0
+IPOD.US,D,20250708,000000,10.05,10.05,10.0477,10.0477,6431,0
+IPOD.US,D,20250709,000000,10.04,10.05,10.04,10.05,5415,0
+IPOD.US,D,20250710,000000,10.05,10.06,10.05,10.06,226,0
+IPOD.US,D,20250711,000000,10.05,10.06,10.05,10.05,59270,0
+IPOD.US,D,20250714,000000,10.06,10.06,10.06,10.06,806,0
+IPOD.US,D,20250716,000000,10.0596,10.06,10.0596,10.06,1146,0
+IPOD.US,D,20250717,000000,10.05,10.05,10.045,10.045,1008,0
+IPOD.US,D,20250718,000000,10.03,10.03,10.03,10.03,210,0
+IPOD.US,D,20250721,000000,10.06,10.06,10.06,10.06,2909,0
+IPOD.US,D,20250722,000000,10.06,10.06,10.06,10.06,25091,0
+IPOD.US,D,20250723,000000,10.0404,10.06,10.0404,10.06,21721,0
+IPOD.US,D,20250724,000000,10.05,10.0535,10.05,10.0535,80963,0
+IPOD.US,D,20250725,000000,10.045,10.045,10.045,10.045,951,0
+IPOD.US,D,20250728,000000,10.04,10.06,10.04,10.05,1064,0
+IPOD.US,D,20250729,000000,10.05,10.07,10.05,10.07,15417,0
+IPOD.US,D,20250730,000000,10.07,10.07,10.07,10.07,361,0
+IPOD.US,D,20250731,000000,10.07,10.07,10.07,10.07,195,0
+IPOD.US,D,20250801,000000,10.07,10.1,10.07,10.08,7198,0
+IPOD.US,D,20250805,000000,10.06,10.07,10.06,10.07,5194,0
+IPOD.US,D,20250806,000000,10.06,10.07,10.05,10.07,6696,0
+IPOD.US,D,20250807,000000,10.06,10.09,10.06,10.09,13848,0
+IPOD.US,D,20250811,000000,10.05,10.07,10.05,10.05,103347,0
+IPOD.US,D,20250812,000000,10.05,10.06,10.05,10.06,110290,0
+IPOD.US,D,20250813,000000,10.06,10.07,10.05,10.06,1248928,0
+IPOD.US,D,20250814,000000,10.06,10.09,10.06,10.09,140203,0
+IPOD.US,D,20250815,000000,10.06,10.06,10.06,10.06,105,0
+IPOD.US,D,20250818,000000,10.07,10.07,10.07,10.07,117,0
+IPOD.US,D,20250819,000000,10.05,10.05,10.05,10.05,106,0
+IPOD.US,D,20250820,000000,10.05,10.05,10.05,10.05,109,0
+IPOD.US,D,20250821,000000,10.06,10.06,10.06,10.06,113,0
+IPOD.US,D,20250828,000000,10.07,10.07,10.07,10.07,169,0
+IPOD.US,D,20250829,000000,10.07,10.07,10.07,10.07,558,0
+IPOD.US,D,20250903,000000,10.07,10.07,10.07,10.07,48036,0
+IPOD.US,D,20250904,000000,10.075,10.075,10.07,10.075,28521,0
+IPOD.US,D,20250909,000000,10.08,10.08,10.07,10.08,105992,0
+IPOD.US,D,20250910,000000,10.09,10.09,10.07,10.08,26711,0
+IPOD.US,D,20250916,000000,10.08,10.08,10.08,10.08,100006,0
+IPOD.US,D,20250917,000000,10.09,10.09,10.09,10.09,16608,0
+IPOD.US,D,20250918,000000,10.0899,10.09,10.0899,10.09,14857,0
+IPOD.US,D,20250922,000000,10.1,10.1,10.09,10.09,439,0
+IPOD.US,D,20250924,000000,10.14,10.16,10.14,10.14,3458,0
+IPOD.US,D,20250925,000000,10.15,10.15,10.15,10.15,1132,0
+IPOD.US,D,20250926,000000,10.12,10.12,10.11,10.12,26889,0
+IPOD.US,D,20250929,000000,10.115,10.115,10.11,10.11,5112,0
+IPOD.US,D,20251008,000000,10.12,10.12,10.12,10.12,8546,0
+IPOD.US,D,20251009,000000,10.13,10.13,10.13,10.13,2622,0
+IPOD.US,D,20251010,000000,10.1284,10.1284,10.1284,10.1284,129,0
+IPOD.US,D,20251013,000000,10.14,10.14,10.135,10.14,8214,0
+IPOD.US,D,20251014,000000,10.14,10.15,10.14,10.14,9281,0
+IPOD.US,D,20251016,000000,10.16,10.16,10.16,10.16,1565,0
+IPOD.US,D,20251021,000000,10.14,10.16,10.12,10.16,16732,0
+IPOD.US,D,20251023,000000,10.12,10.12,10.12,10.12,4024,0
+IPOD.US,D,20251027,000000,10.135,10.135,10.13,10.13,27019,0
+IPOD.US,D,20251029,000000,10.14,10.15,10.14,10.15,25527,0
+IPOD.US,D,20251030,000000,10.15,10.15,10.15,10.15,1246,0
+IPOD.US,D,20251031,000000,10.15,10.15,10.15,10.15,24073,0
+IPOD.US,D,20251105,000000,10.1796,10.1796,10.17,10.17,502,0
+IPOD.US,D,20251106,000000,10.17,10.18,10.17,10.18,23095,0
+IPOD.US,D,20251107,000000,10.19,10.19,10.19,10.19,1646,0
+IPOD.US,D,20251110,000000,10.19,10.19,10.19,10.19,17081,0
+IPOD.US,D,20251114,000000,10.21,10.24,10.21,10.24,121476,0
+IPOD.US,D,20251117,000000,10.22,10.2253,10.21,10.2253,27810,0
+IPOD.US,D,20251118,000000,10.22,10.22,10.21,10.21,26951,0
+IPOD.US,D,20251120,000000,10.21,10.21,10.21,10.21,6133,0
+IPOD.US,D,20251126,000000,10.19,10.21,10.15,10.17,241199,0
+IPOD.US,D,20251201,000000,10.2,10.2,10.2,10.2,510,0
+IPOD.US,D,20251202,000000,10.2,10.2,10.2,10.2,681,0
+IPOD.US,D,20251204,000000,10.21,10.21,10.21,10.21,836,0
+IPOD.US,D,20251205,000000,10.18,10.18,10.18,10.18,632,0
+IPOD.US,D,20251211,000000,10.22,10.22,10.22,10.22,1060,0
+IPOD.US,D,20251215,000000,10.19,10.1901,10.19,10.1901,2417,0
+IPOD.US,D,20251219,000000,10.2,10.2,10.2,10.2,1694,0
+IPOD.US,D,20251223,000000,10.19,10.19,10.18,10.18,843,0
+IPOD.US,D,20251224,000000,10.19,10.19,10.19,10.19,1102,0
+IPOD.US,D,20251229,000000,10.195,10.202,10.19,10.202,1293,0
+IPOD.US,D,20251230,000000,10.22,10.22,10.22,10.22,693,0
+IPOD.US,D,20260112,000000,10.22,10.2296,10.22,10.2296,42676,0
+IPOD.US,D,20260113,000000,10.23,10.27,10.23,10.27,3001,0
+IPOD.US,D,20260115,000000,10.23,10.23,10.23,10.23,150,0
+IPOD.US,D,20260120,000000,10.23,10.23,10.23,10.23,526,0
+IPOD.US,D,20260121,000000,10.27,10.27,10.27,10.27,34455,0
+IPOD.US,D,20260126,000000,10.29,10.29,10.29,10.29,120158,0
+IPOD.US,D,20260129,000000,10.3,10.3,10.3,10.3,1250,0
+IPOD.US,D,20260130,000000,10.26,10.26,10.25,10.25,614,0
+IPOD.US,D,20260204,000000,10.25,10.25,10.25,10.25,100,0
+IPOD.US,D,20260206,000000,10.29,10.29,10.2871,10.29,12054,0
+IPOD.US,D,20260209,000000,10.29,10.32,10.28,10.3,36164,0
+IPOD.US,D,20260210,000000,10.33,10.33,10.33,10.33,135,0
+IPOD.US,D,20260211,000000,10.32,10.32,10.3099,10.31,3353,0
+IPOD.US,D,20260212,000000,10.39,10.39,10.294,10.3,32738,0
+IPOD.US,D,20260213,000000,10.28,10.3,10.28,10.29,19303,0
+IPOD.US,D,20260218,000000,10.28,10.31,10.28,10.31,7200,0
diff --git a/daily/us/nasdaq stocks/2/irtc.us.txt b/daily/us/nasdaq stocks/2/irtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6893a737903af6ad96ccadd4bdde757a3afa32bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/irtc.us.txt	
@@ -0,0 +1,2345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRTC.US,D,20161020,000000,26.75,28,24.74,26.05,5862729,0
+IRTC.US,D,20161021,000000,25.79,26.249,25.79,25.79,446080,0
+IRTC.US,D,20161024,000000,25.79,26.91,25.48,26.7,243529,0
+IRTC.US,D,20161025,000000,26.61,27.1,26.4206,26.68,292900,0
+IRTC.US,D,20161026,000000,26.4,26.6,25.729,25.74,134759,0
+IRTC.US,D,20161027,000000,26.08,26.08,23.46,25.02,316208,0
+IRTC.US,D,20161028,000000,25.18,25.18,23.48,24.25,256229,0
+IRTC.US,D,20161031,000000,24.41,25.1,24.16,24.95,161742,0
+IRTC.US,D,20161101,000000,25.11,26.5,24.19,25.74,127463,0
+IRTC.US,D,20161102,000000,25.74,25.975,24.75,24.9,137568,0
+IRTC.US,D,20161103,000000,24.84,25.54,22.16,23.36,249929,0
+IRTC.US,D,20161104,000000,23.47,24.5,22.33,23.08,187995,0
+IRTC.US,D,20161107,000000,23.59,23.75,22.81,23.52,185579,0
+IRTC.US,D,20161108,000000,23.54,23.555,22.77,23.31,80389,0
+IRTC.US,D,20161109,000000,22.95,24.24,22.95,23.75,159154,0
+IRTC.US,D,20161110,000000,24,24.45,23.6205,23.7,101940,0
+IRTC.US,D,20161111,000000,23.49,24.3,23.03,24.23,291420,0
+IRTC.US,D,20161114,000000,24.5,25.42,23.76,24.82,178612,0
+IRTC.US,D,20161115,000000,25.19,26,25,25.68,107746,0
+IRTC.US,D,20161116,000000,25.88,26.5,25.63,25.9,61489,0
+IRTC.US,D,20161117,000000,26.01,27.47,25.65,27.44,83389,0
+IRTC.US,D,20161118,000000,27.51,31,26.95,30.49,223701,0
+IRTC.US,D,20161121,000000,30.8,31.3,28.5,29.97,115844,0
+IRTC.US,D,20161122,000000,30.12,30.46,29.01,29.16,135790,0
+IRTC.US,D,20161123,000000,29.1,29.4,28.725,29.21,84043,0
+IRTC.US,D,20161125,000000,29.31,29.5,28.72,29.33,21427,0
+IRTC.US,D,20161128,000000,29.29,29.89,28.3,29.77,82801,0
+IRTC.US,D,20161129,000000,29.84,31.2783,29.24,30.94,157293,0
+IRTC.US,D,20161130,000000,31.18,31.45,30.07,30.5,79273,0
+IRTC.US,D,20161201,000000,30.76,31.69,29.215,29.8,75005,0
+IRTC.US,D,20161202,000000,29.85,29.85,28.76,28.98,198068,0
+IRTC.US,D,20161205,000000,29.27,29.5,28.51,29.15,125178,0
+IRTC.US,D,20161206,000000,28.25,28.55,27,27.5,406562,0
+IRTC.US,D,20161207,000000,27.53,28.35,27.47,27.56,84746,0
+IRTC.US,D,20161208,000000,27.4,27.91,24.9705,27,131768,0
+IRTC.US,D,20161209,000000,27,29.449,26.55,26.83,127151,0
+IRTC.US,D,20161212,000000,26.63,26.999,25.5,26,158067,0
+IRTC.US,D,20161213,000000,26.08,26.4979,25.01,25.76,185714,0
+IRTC.US,D,20161214,000000,25.64,25.9,24.25,25.12,262427,0
+IRTC.US,D,20161215,000000,25.13,26.72,24.34,26.63,261707,0
+IRTC.US,D,20161216,000000,27.01,28.07,26.17,27.6,746108,0
+IRTC.US,D,20161219,000000,27.72,27.9,26.99,27.88,72830,0
+IRTC.US,D,20161220,000000,27.965,28.35,27.53,27.85,99415,0
+IRTC.US,D,20161221,000000,27.39,27.885,27.2608,27.53,32295,0
+IRTC.US,D,20161222,000000,27.46,27.86,26.95,27.5,67893,0
+IRTC.US,D,20161223,000000,27.43,28.41,27.15,28.32,70267,0
+IRTC.US,D,20161227,000000,28.98,29.55,28.02,28.43,99144,0
+IRTC.US,D,20161228,000000,28.57,28.87,27.88,28.75,173526,0
+IRTC.US,D,20161229,000000,28.71,29.13,28.52,28.96,117319,0
+IRTC.US,D,20161230,000000,29.28,30.4,28.85,30,158615,0
+IRTC.US,D,20170103,000000,30.32,30.58,29.5,29.99,224387,0
+IRTC.US,D,20170104,000000,30,30,29.13,29.7,112622,0
+IRTC.US,D,20170105,000000,29.69,29.895,29.06,29.74,89813,0
+IRTC.US,D,20170106,000000,29.76,30.8,29.36,30,230528,0
+IRTC.US,D,20170109,000000,30.14,31.6,29.52,31.5,132148,0
+IRTC.US,D,20170110,000000,31.6,32.64,31.05,31.6,101321,0
+IRTC.US,D,20170111,000000,31.7,31.78,29.08,31.17,139768,0
+IRTC.US,D,20170112,000000,31,31.185,30.44,30.77,83165,0
+IRTC.US,D,20170113,000000,30.76,30.76,30.29,30.56,174813,0
+IRTC.US,D,20170117,000000,30.45,30.735,29.08,29.66,208450,0
+IRTC.US,D,20170118,000000,29.63,29.705,29.15,29.41,64796,0
+IRTC.US,D,20170119,000000,29.33,29.76,28.7,29.58,62033,0
+IRTC.US,D,20170120,000000,29.72,30.11,28.94,29.99,65048,0
+IRTC.US,D,20170123,000000,29.9,30.3249,29.42,29.8,115307,0
+IRTC.US,D,20170124,000000,30.12,30.85,29.635,30.48,93619,0
+IRTC.US,D,20170125,000000,30.61,30.92,30.55,30.88,92696,0
+IRTC.US,D,20170126,000000,30.93,31.77,30.79,30.96,74930,0
+IRTC.US,D,20170127,000000,31.1,31.67,30.95,31.4,57963,0
+IRTC.US,D,20170130,000000,31.41,31.83,31.01,31.45,62485,0
+IRTC.US,D,20170131,000000,31.72,32.84,31.475,32.63,182837,0
+IRTC.US,D,20170201,000000,33.03,33.47,32.49,32.71,245123,0
+IRTC.US,D,20170202,000000,32.83,33.03,32.5,32.66,66688,0
+IRTC.US,D,20170203,000000,32.99,33,32.25,32.71,70490,0
+IRTC.US,D,20170206,000000,32.93,33,32.57,32.9,52341,0
+IRTC.US,D,20170207,000000,33.2,34.72,32.97,34.5,327188,0
+IRTC.US,D,20170208,000000,34.77,36.71,33.634,36.22,219656,0
+IRTC.US,D,20170209,000000,36.09,36.89,35.3,35.61,154977,0
+IRTC.US,D,20170210,000000,35.61,36.05,35.57,35.86,104301,0
+IRTC.US,D,20170213,000000,36,36.72,35.65,36.69,186296,0
+IRTC.US,D,20170214,000000,36.96,37.06,36.04,36.09,107356,0
+IRTC.US,D,20170215,000000,36.3,36.97,35.7468,35.99,173925,0
+IRTC.US,D,20170216,000000,36.75,36.9,34.7,35.25,659872,0
+IRTC.US,D,20170217,000000,35.11,38.2599,34.89,37.85,296284,0
+IRTC.US,D,20170221,000000,37.79,39.07,37.57,38.25,124010,0
+IRTC.US,D,20170222,000000,38.37,39.32,37.57,39.09,99529,0
+IRTC.US,D,20170223,000000,38.92,39.87,38.77,39.84,113310,0
+IRTC.US,D,20170224,000000,39.99,40.4792,38.5,39.72,69785,0
+IRTC.US,D,20170227,000000,39.64,39.86,39.16,39.72,104086,0
+IRTC.US,D,20170228,000000,39.55,39.615,38.34,38.52,164198,0
+IRTC.US,D,20170301,000000,38.55,39.9116,38.011,39.4,141756,0
+IRTC.US,D,20170302,000000,39.33,39.33,38.26,38.5,48433,0
+IRTC.US,D,20170303,000000,38.45,38.97,37.05,37.46,69407,0
+IRTC.US,D,20170306,000000,37.3,37.66,35.16,36.43,126092,0
+IRTC.US,D,20170307,000000,36.18,36.61,35.81,36.13,67933,0
+IRTC.US,D,20170308,000000,35.81,36.05,35.57,35.66,88625,0
+IRTC.US,D,20170309,000000,35.49,35.97,35.08,35.12,55083,0
+IRTC.US,D,20170310,000000,35.38,35.83,34.94,35.27,78624,0
+IRTC.US,D,20170313,000000,35.22,35.535,35.03,35.31,62961,0
+IRTC.US,D,20170314,000000,35.27,35.4,34.75,35.31,89685,0
+IRTC.US,D,20170315,000000,35.48,35.48,34.93,35.38,67385,0
+IRTC.US,D,20170316,000000,35.13,35.76,35.065,35.55,124574,0
+IRTC.US,D,20170317,000000,35.3,38,35.3,37.49,304537,0
+IRTC.US,D,20170320,000000,37.75,37.76,35.585,35.86,201179,0
+IRTC.US,D,20170321,000000,36.12,36.4028,34,35.02,249142,0
+IRTC.US,D,20170322,000000,34.89,35.04,34.3425,34.71,84239,0
+IRTC.US,D,20170323,000000,34.6125,35.58,34.2123,34.94,81784,0
+IRTC.US,D,20170324,000000,35,37.519,34.58,35.36,119390,0
+IRTC.US,D,20170327,000000,35,36.405,34.535,36.27,123307,0
+IRTC.US,D,20170328,000000,35.6,36.4,35.41,36.14,84835,0
+IRTC.US,D,20170329,000000,35.99,36.77,35.1036,36.58,139395,0
+IRTC.US,D,20170330,000000,36.56,36.78,35.94,36.39,165593,0
+IRTC.US,D,20170331,000000,36.265,37.81,36.265,37.6,202451,0
+IRTC.US,D,20170403,000000,37.6,38.22,36.7,37.13,155555,0
+IRTC.US,D,20170404,000000,37.22,38.39,37,37.21,144820,0
+IRTC.US,D,20170405,000000,37.45,38.5,37.06,37.08,149630,0
+IRTC.US,D,20170406,000000,37.22,37.22,35.9803,36.58,162606,0
+IRTC.US,D,20170407,000000,36.58,36.72,36,36.45,97270,0
+IRTC.US,D,20170410,000000,36.2,39.34,36.16,37.17,120694,0
+IRTC.US,D,20170411,000000,37.3,37.3,36.36,36.89,148063,0
+IRTC.US,D,20170412,000000,36.94,36.94,35.5,35.63,128701,0
+IRTC.US,D,20170413,000000,35.73,36.16,34.34,34.93,216239,0
+IRTC.US,D,20170417,000000,35.15,35.555,34.42,34.95,232231,0
+IRTC.US,D,20170418,000000,34.84,35.095,33.22,33.79,414943,0
+IRTC.US,D,20170419,000000,33.85,33.85,33.23,33.34,324520,0
+IRTC.US,D,20170420,000000,33.5,33.64,33.1,33.56,767132,0
+IRTC.US,D,20170421,000000,33.65,34.36,33.27,33.63,581286,0
+IRTC.US,D,20170424,000000,34.1,34.1,33.21,33.5,965395,0
+IRTC.US,D,20170425,000000,33.53,33.79,33.06,33.41,481752,0
+IRTC.US,D,20170426,000000,33.5,34.62,33.3,34.61,731815,0
+IRTC.US,D,20170427,000000,34.7,35.38,34.6,35.24,612139,0
+IRTC.US,D,20170428,000000,35.3,35.56,35,35.29,518676,0
+IRTC.US,D,20170501,000000,35.3,35.98,35.21,35.25,274121,0
+IRTC.US,D,20170502,000000,37.18,37.52,35.8,36.97,949152,0
+IRTC.US,D,20170503,000000,36.99,37.12,34.98,36.59,251881,0
+IRTC.US,D,20170504,000000,36.75,37.47,33.12,34.96,991586,0
+IRTC.US,D,20170505,000000,35.15,35.99,34.77,34.83,635306,0
+IRTC.US,D,20170508,000000,34.67,34.73,32.37,32.74,490378,0
+IRTC.US,D,20170509,000000,32.75,33.42,32.1021,33.36,287013,0
+IRTC.US,D,20170510,000000,33.03,34.08,33.03,33.78,308282,0
+IRTC.US,D,20170511,000000,33.95,35.5,33.7,35.29,386920,0
+IRTC.US,D,20170512,000000,35.26,35.29,34.4,34.98,413890,0
+IRTC.US,D,20170515,000000,34.91,35.45,34.3,35.11,190527,0
+IRTC.US,D,20170516,000000,35.24,36.66,35.24,36.21,428298,0
+IRTC.US,D,20170517,000000,35.8,35.95,35.25,35.26,289865,0
+IRTC.US,D,20170518,000000,35.25,35.595,34.71,35.21,331129,0
+IRTC.US,D,20170519,000000,35.27,35.9,35,35.5,186853,0
+IRTC.US,D,20170522,000000,35.5,35.59,34.73,35.03,225929,0
+IRTC.US,D,20170523,000000,35.1,35.16,34.62,34.86,177339,0
+IRTC.US,D,20170524,000000,34.97,35.28,34.68,35.05,164056,0
+IRTC.US,D,20170525,000000,35.24,35.27,34.87,34.92,215128,0
+IRTC.US,D,20170526,000000,35,35.09,33.72,34.01,286741,0
+IRTC.US,D,20170530,000000,35.5,35.5,34.13,34.75,368836,0
+IRTC.US,D,20170531,000000,34.75,34.98,33.9,34.68,427802,0
+IRTC.US,D,20170601,000000,34.66,35.5,34.135,35.49,730223,0
+IRTC.US,D,20170602,000000,35.2,36.2,34.95,35.83,1131748,0
+IRTC.US,D,20170605,000000,36,36.5,35.33,35.67,408733,0
+IRTC.US,D,20170606,000000,35.61,36.98,34.95,36.465,792905,0
+IRTC.US,D,20170607,000000,36.45,37.65,36.45,37.15,875910,0
+IRTC.US,D,20170608,000000,37.06,38.54,36.5175,38,977825,0
+IRTC.US,D,20170609,000000,37.97,38.24,37.27,37.89,357611,0
+IRTC.US,D,20170612,000000,37.76,37.76,35.44,36.77,444901,0
+IRTC.US,D,20170613,000000,36.82,38.32,36.75,38.03,383735,0
+IRTC.US,D,20170614,000000,38.2,39.448,38.11,39.03,533800,0
+IRTC.US,D,20170615,000000,39,39.18,38.04,38.14,175009,0
+IRTC.US,D,20170616,000000,37.95,38.87,36.13,38.74,290299,0
+IRTC.US,D,20170619,000000,39,40.42,38.64,39.96,488189,0
+IRTC.US,D,20170620,000000,39.98,40.249,39.08,39.33,206986,0
+IRTC.US,D,20170621,000000,39.4,40.09,38.471,39.64,243154,0
+IRTC.US,D,20170622,000000,39.72,40.51,39.06,39.35,299323,0
+IRTC.US,D,20170623,000000,39.47,40.5,39.19,40.38,1211696,0
+IRTC.US,D,20170626,000000,40.69,41.4299,40.03,40.61,287207,0
+IRTC.US,D,20170627,000000,40.47,40.75,39.99,40.31,312449,0
+IRTC.US,D,20170628,000000,40.34,43.005,40.34,42.92,1374594,0
+IRTC.US,D,20170629,000000,42.89,43.0699,41.49,42.32,378720,0
+IRTC.US,D,20170630,000000,42.36,42.89,41.91,42.49,202436,0
+IRTC.US,D,20170703,000000,42.92,42.99,41.82,42.46,145939,0
+IRTC.US,D,20170705,000000,42.78,43.08,41.99,42.89,144453,0
+IRTC.US,D,20170706,000000,42.55,42.71,41.52,41.86,247825,0
+IRTC.US,D,20170707,000000,41.99,44.7,41.525,42.55,148443,0
+IRTC.US,D,20170710,000000,42.43,42.5,41.67,41.93,275400,0
+IRTC.US,D,20170711,000000,42.07,42.5,41.87,42.46,159234,0
+IRTC.US,D,20170712,000000,42.82,43.18,42.02,42.17,295701,0
+IRTC.US,D,20170713,000000,42.22,42.59,41.1,41.83,164921,0
+IRTC.US,D,20170714,000000,41.83,42.47,41.77,42.04,200028,0
+IRTC.US,D,20170717,000000,42.23,42.23,40.99,41.04,222931,0
+IRTC.US,D,20170718,000000,41.18,41.47,40.73,41.03,179827,0
+IRTC.US,D,20170719,000000,41.25,41.75,40.7918,41.56,139855,0
+IRTC.US,D,20170720,000000,41.61,42.36,41.4707,42.2,86708,0
+IRTC.US,D,20170721,000000,42.51,43.216,42.21,42.8,277458,0
+IRTC.US,D,20170724,000000,42.68,43.3,42.68,42.8,170067,0
+IRTC.US,D,20170725,000000,43.02,43.09,42.32,42.48,157156,0
+IRTC.US,D,20170726,000000,42.5,42.7,42.28,42.35,112299,0
+IRTC.US,D,20170727,000000,42.5,42.5,41.06,41.3,220156,0
+IRTC.US,D,20170728,000000,41.36,41.54,40.3,40.87,202824,0
+IRTC.US,D,20170731,000000,41.44,42.48,40.7,41.36,494718,0
+IRTC.US,D,20170801,000000,41.47,41.5577,40.36,40.91,253328,0
+IRTC.US,D,20170802,000000,41.15,41.44,40.12,40.56,354677,0
+IRTC.US,D,20170803,000000,42.5,45.425,41.15,44.23,1310356,0
+IRTC.US,D,20170804,000000,44.02,44.24,43.19,43.88,315450,0
+IRTC.US,D,20170807,000000,44.18,45.98,42.33,43.25,325321,0
+IRTC.US,D,20170808,000000,42.71,43.94,42.43,43.84,245251,0
+IRTC.US,D,20170809,000000,43.43,44.11,43.35,43.82,117756,0
+IRTC.US,D,20170810,000000,43.9,44.05,43.51,43.78,189841,0
+IRTC.US,D,20170811,000000,43.73,44.59,43.64,44.07,348288,0
+IRTC.US,D,20170814,000000,44.33,45,44.33,44.96,319137,0
+IRTC.US,D,20170815,000000,44.71,45,44.53,44.91,166520,0
+IRTC.US,D,20170816,000000,44.99,45.308,44.7,45.11,358837,0
+IRTC.US,D,20170817,000000,44.83,45.6419,43.81,43.85,152345,0
+IRTC.US,D,20170818,000000,43.62,44.73,43.03,44.68,169620,0
+IRTC.US,D,20170821,000000,44.49,45.395,44.23,45.16,188873,0
+IRTC.US,D,20170822,000000,45.5,46.28,45.26,45.66,276841,0
+IRTC.US,D,20170823,000000,45.33,45.8,44.37,44.69,154041,0
+IRTC.US,D,20170824,000000,44.75,45.32,44.5345,45.06,133241,0
+IRTC.US,D,20170825,000000,45.08,45.49,44.34,45.02,159875,0
+IRTC.US,D,20170828,000000,45.15,45.58,44.74,45.5,127418,0
+IRTC.US,D,20170829,000000,45.19,45.88,45.19,45.55,171654,0
+IRTC.US,D,20170830,000000,45.64,46.04,45.29,46.01,155490,0
+IRTC.US,D,20170831,000000,45.82,47.9,45.74,47.74,163031,0
+IRTC.US,D,20170901,000000,47.51,48.149,46.9,47.85,118091,0
+IRTC.US,D,20170905,000000,47.82,48.82,47,48.26,240127,0
+IRTC.US,D,20170906,000000,48.3,48.44,46.96,47.94,247890,0
+IRTC.US,D,20170907,000000,47.94,48.32,47.45,47.78,166357,0
+IRTC.US,D,20170908,000000,47.7,48.72,47.7,48.5,146757,0
+IRTC.US,D,20170911,000000,49.13,50.51,48.24,49.16,278780,0
+IRTC.US,D,20170912,000000,48.76,49.53,48.14,49.23,456420,0
+IRTC.US,D,20170913,000000,48.95,49.54,48.71,49.27,277418,0
+IRTC.US,D,20170914,000000,49.08,49.45,48.86,49.09,262782,0
+IRTC.US,D,20170915,000000,49.18,49.33,48.57,48.69,590288,0
+IRTC.US,D,20170918,000000,48.98,49.435,48.43,48.8,165690,0
+IRTC.US,D,20170919,000000,48.8,49.18,48.31,48.38,113812,0
+IRTC.US,D,20170920,000000,48.37,49.33,48.37,49.23,200612,0
+IRTC.US,D,20170921,000000,49.31,49.49,47.9,48.74,129696,0
+IRTC.US,D,20170922,000000,49.03,51.715,48.335,51.61,243090,0
+IRTC.US,D,20170925,000000,51.39,51.82,50.6365,51.4,140608,0
+IRTC.US,D,20170926,000000,51.37,51.69,50.81,51.11,168079,0
+IRTC.US,D,20170927,000000,51.31,52.43,51.105,51.67,274885,0
+IRTC.US,D,20170928,000000,51.63,52.03,51.27,51.76,117358,0
+IRTC.US,D,20170929,000000,51.87,52.28,51.415,51.87,136495,0
+IRTC.US,D,20171002,000000,51.84,52.12,50.7792,51.67,150495,0
+IRTC.US,D,20171003,000000,52,52.1556,50.7011,51.11,114175,0
+IRTC.US,D,20171004,000000,51.28,51.53,50.03,50.06,218187,0
+IRTC.US,D,20171005,000000,50.03,50.9,50.03,50.71,170263,0
+IRTC.US,D,20171006,000000,50.555,51.03,50.3601,50.72,132983,0
+IRTC.US,D,20171009,000000,50.72,51.07,49.69,49.99,194344,0
+IRTC.US,D,20171010,000000,50.15,50.39,49.14,50.07,293118,0
+IRTC.US,D,20171011,000000,50.26,51.49,49.81,50.6,198373,0
+IRTC.US,D,20171012,000000,50.6,52.55,50.6,52.13,304622,0
+IRTC.US,D,20171013,000000,52.269,53.1,52.05,52.27,162118,0
+IRTC.US,D,20171016,000000,52.15,52.55,50.3425,50.75,264019,0
+IRTC.US,D,20171017,000000,50.57,52.05,50.3,51.5,128262,0
+IRTC.US,D,20171018,000000,51.73,52.92,51.485,52.16,143752,0
+IRTC.US,D,20171019,000000,52.2,53,51.15,52.36,212400,0
+IRTC.US,D,20171020,000000,52.63,53.22,52.31,52.99,149674,0
+IRTC.US,D,20171023,000000,52.96,53.84,51.97,52.01,135016,0
+IRTC.US,D,20171024,000000,52.04,52.41,51.455,52,146448,0
+IRTC.US,D,20171025,000000,51.76,51.76,50.7,51.31,313039,0
+IRTC.US,D,20171026,000000,51.33,52.92,51.15,52.03,361439,0
+IRTC.US,D,20171027,000000,52.39,52.81,50.73,50.76,137964,0
+IRTC.US,D,20171030,000000,50.35,51.21,50.22,50.69,168394,0
+IRTC.US,D,20171031,000000,50.74,51.35,50.31,50.95,246236,0
+IRTC.US,D,20171101,000000,50.65,51.04,49.87,50.72,428610,0
+IRTC.US,D,20171102,000000,50.53,53.4,49.7655,51.15,427170,0
+IRTC.US,D,20171103,000000,51.5,53.8699,51.03,53.81,358011,0
+IRTC.US,D,20171106,000000,53.8,53.84,49.99,52.59,463284,0
+IRTC.US,D,20171107,000000,52.58,53.42,50.73,50.88,212436,0
+IRTC.US,D,20171108,000000,50.54,50.89,47.58,48.32,451935,0
+IRTC.US,D,20171109,000000,47.9,48.61,46.95,48.21,305685,0
+IRTC.US,D,20171110,000000,47.93,48.78,47.72,48.31,214910,0
+IRTC.US,D,20171113,000000,48.07,48.81,47.465,48.34,207929,0
+IRTC.US,D,20171114,000000,49.35,52.85,48.7,51.95,460005,0
+IRTC.US,D,20171115,000000,51.68,51.99,51,51.14,214189,0
+IRTC.US,D,20171116,000000,51.36,52.99,51.27,51.76,309799,0
+IRTC.US,D,20171117,000000,51.62,54.01,51.28,54,315773,0
+IRTC.US,D,20171120,000000,54,56.24,53.74,54.99,289921,0
+IRTC.US,D,20171121,000000,55.41,56.94,55.08,56.87,212166,0
+IRTC.US,D,20171122,000000,56.75,57.7,56.225,57.2,156472,0
+IRTC.US,D,20171124,000000,57.41,57.8487,56.9,57.68,53401,0
+IRTC.US,D,20171127,000000,57.81,57.905,56.89,57.24,163799,0
+IRTC.US,D,20171128,000000,57.31,57.66,56.46,57.15,105081,0
+IRTC.US,D,20171129,000000,57.18,57.5,55.6,55.83,215032,0
+IRTC.US,D,20171130,000000,56.05,56.33,55,55.5,212704,0
+IRTC.US,D,20171201,000000,55.54,55.845,52.5743,53.35,263447,0
+IRTC.US,D,20171204,000000,55,55.36,51.8,52.29,402281,0
+IRTC.US,D,20171205,000000,52.28,52.73,51.83,52.31,225540,0
+IRTC.US,D,20171206,000000,52.28,52.54,51.455,51.96,120695,0
+IRTC.US,D,20171207,000000,51.85,53.24,51.72,52.75,269752,0
+IRTC.US,D,20171208,000000,52.89,53.62,52.19,52.4,195409,0
+IRTC.US,D,20171211,000000,52.44,52.76,51.59,52.19,174707,0
+IRTC.US,D,20171212,000000,52.41,52.75,51.78,52.14,131141,0
+IRTC.US,D,20171213,000000,52.04,53,51.73,51.85,169666,0
+IRTC.US,D,20171214,000000,51.97,52.33,51.27,51.5,127993,0
+IRTC.US,D,20171215,000000,51.6,52.3,50.84,51.77,249235,0
+IRTC.US,D,20171218,000000,51.91,52.05,50.99,51.44,157401,0
+IRTC.US,D,20171219,000000,51.44,52.36,51.07,51.67,156046,0
+IRTC.US,D,20171220,000000,51.76,52.485,51.18,51.19,96259,0
+IRTC.US,D,20171221,000000,51.23,51.6,50.54,51.02,115526,0
+IRTC.US,D,20171222,000000,50.9,51.42,50.47,51.16,95720,0
+IRTC.US,D,20171226,000000,51.21,53.3699,50.37,52.61,187117,0
+IRTC.US,D,20171227,000000,52.66,55.24,52.5,54.91,131068,0
+IRTC.US,D,20171228,000000,55.03,55.7,54.58,55.41,151915,0
+IRTC.US,D,20171229,000000,55.55,56.5,55.18,56.05,227680,0
+IRTC.US,D,20180102,000000,56.41,57.94,56.03,57.58,326481,0
+IRTC.US,D,20180103,000000,57.58,58.38,57.34,58.02,188795,0
+IRTC.US,D,20180104,000000,58.48,58.97,57.53,58.55,118648,0
+IRTC.US,D,20180105,000000,59.8,60.11,57.67,59.81,246216,0
+IRTC.US,D,20180108,000000,59.91,60.15,58.34,60.11,259320,0
+IRTC.US,D,20180109,000000,60.12,60.74,59.54,60.31,184369,0
+IRTC.US,D,20180110,000000,60.06,60.81,58.75,60.04,134618,0
+IRTC.US,D,20180111,000000,60.34,61,59.76,60.64,147802,0
+IRTC.US,D,20180112,000000,60.94,62.95,60.2,62.62,212223,0
+IRTC.US,D,20180116,000000,62.57,63.51,60.36,61.69,295635,0
+IRTC.US,D,20180117,000000,61.82,62.04,60.565,61.34,193479,0
+IRTC.US,D,20180118,000000,61.34,62.52,60.975,61.93,266514,0
+IRTC.US,D,20180119,000000,61.93,64.1,61.93,62.75,241434,0
+IRTC.US,D,20180122,000000,63.02,63.5,61.7828,63.23,277358,0
+IRTC.US,D,20180123,000000,63.36,65.53,62.99,65.42,194934,0
+IRTC.US,D,20180124,000000,65.82,66.2,62.431,62.84,185587,0
+IRTC.US,D,20180125,000000,63.08,64.15,61.45,61.77,224851,0
+IRTC.US,D,20180126,000000,62.13,62.13,60.3401,61.1,172836,0
+IRTC.US,D,20180129,000000,60.58,61.21,59.57,59.75,159174,0
+IRTC.US,D,20180130,000000,59.23,61.03,57.57,60.36,225005,0
+IRTC.US,D,20180131,000000,60.62,61.15,59.54,59.63,131242,0
+IRTC.US,D,20180201,000000,59.29,60.13,58.375,58.56,165825,0
+IRTC.US,D,20180202,000000,58.11,59.7987,57.91,58.34,154249,0
+IRTC.US,D,20180205,000000,57.81,58.8,57.001,57.85,209586,0
+IRTC.US,D,20180206,000000,56.86,58.34,56,57.92,190282,0
+IRTC.US,D,20180207,000000,57.75,58.55,57.26,57.88,215060,0
+IRTC.US,D,20180208,000000,57.99,59.09,57.56,57.85,269440,0
+IRTC.US,D,20180209,000000,58.34,58.44,55.21,58.36,293359,0
+IRTC.US,D,20180212,000000,58.38,60.76,58.17,59.52,165162,0
+IRTC.US,D,20180213,000000,59.11,59.98,58.54,59.06,200487,0
+IRTC.US,D,20180214,000000,58.65,60.565,58.3,59.68,344493,0
+IRTC.US,D,20180215,000000,57,61.56,56,60.85,591759,0
+IRTC.US,D,20180216,000000,60.53,63.7,59.72,62.61,436143,0
+IRTC.US,D,20180220,000000,62,62.51,61.08,61.72,344510,0
+IRTC.US,D,20180221,000000,62.08,64.78,62.08,64.6,402909,0
+IRTC.US,D,20180222,000000,65,66.219,64.32,65.58,280513,0
+IRTC.US,D,20180223,000000,65.55,66.57,63.68,66.48,246650,0
+IRTC.US,D,20180226,000000,67,67.9,62.955,64.53,293835,0
+IRTC.US,D,20180227,000000,64.5,64.85,63.25,63.95,171121,0
+IRTC.US,D,20180228,000000,64.3,64.5,62.06,62.15,155932,0
+IRTC.US,D,20180301,000000,62.19,62.4,60.385,62.24,194305,0
+IRTC.US,D,20180302,000000,62.01,64.55,61.13,64.23,246587,0
+IRTC.US,D,20180305,000000,64.04,64.24,62.89,63.66,203376,0
+IRTC.US,D,20180306,000000,64.16,64.75,63.47,64.71,168958,0
+IRTC.US,D,20180307,000000,64.45,67.25,64.22,66.75,232711,0
+IRTC.US,D,20180308,000000,67.01,68.07,65.89,65.97,236961,0
+IRTC.US,D,20180309,000000,66,67,65.85,66.94,271603,0
+IRTC.US,D,20180312,000000,67.99,67.99,66.57,66.61,249599,0
+IRTC.US,D,20180313,000000,66.84,67.81,64.01,64.52,178147,0
+IRTC.US,D,20180314,000000,64.68,65,63.7,64.14,157940,0
+IRTC.US,D,20180315,000000,64.02,64.27,63.03,63.2,137618,0
+IRTC.US,D,20180316,000000,63.21,64.155,62.47,63.69,228209,0
+IRTC.US,D,20180319,000000,63.68,63.95,61.19,62.25,211701,0
+IRTC.US,D,20180320,000000,62.41,63.57,61.39,63.11,155521,0
+IRTC.US,D,20180321,000000,63.11,64.46,62.19,63.92,119342,0
+IRTC.US,D,20180322,000000,63.62,64.6311,62.67,63.55,143958,0
+IRTC.US,D,20180323,000000,63.56,64.347,61.65,61.92,227785,0
+IRTC.US,D,20180326,000000,62.5,63.75,61.53,62.66,143434,0
+IRTC.US,D,20180327,000000,62.71,63.085,60.77,61.33,197831,0
+IRTC.US,D,20180328,000000,61.42,62.555,60.6601,60.91,159176,0
+IRTC.US,D,20180329,000000,60.91,63.56,60.69,62.95,158788,0
+IRTC.US,D,20180402,000000,62.88,62.9467,61.22,61.99,167521,0
+IRTC.US,D,20180403,000000,62.25,62.7,61.27,61.73,76487,0
+IRTC.US,D,20180404,000000,60.98,62.17,60.72,62.02,108091,0
+IRTC.US,D,20180405,000000,62.42,64.1,61.76,62,159547,0
+IRTC.US,D,20180406,000000,61.55,62.54,60.32,60.37,155308,0
+IRTC.US,D,20180409,000000,60.67,61.69,60.67,60.89,94027,0
+IRTC.US,D,20180410,000000,61.41,62.45,61.26,62.28,186541,0
+IRTC.US,D,20180411,000000,63.99,64.23,61.22,63.99,298103,0
+IRTC.US,D,20180412,000000,63.95,64.33,63.32,63.88,145347,0
+IRTC.US,D,20180413,000000,63.72,63.72,62.62,63.08,131192,0
+IRTC.US,D,20180416,000000,63.08,63.73,61.0801,62.17,141469,0
+IRTC.US,D,20180417,000000,62.56,63.79,62.03,63.2,148587,0
+IRTC.US,D,20180418,000000,63.3,63.88,61.95,63.2,166363,0
+IRTC.US,D,20180419,000000,62.88,63.29,62.165,62.34,100223,0
+IRTC.US,D,20180420,000000,62.05,62.85,61.45,61.65,153808,0
+IRTC.US,D,20180423,000000,61.7,63.01,61.455,61.76,176469,0
+IRTC.US,D,20180424,000000,62.14,62.21,56.535,59.23,451370,0
+IRTC.US,D,20180425,000000,58.89,58.92,56.031,57.89,313420,0
+IRTC.US,D,20180426,000000,58,59.92,56.37,59.76,255437,0
+IRTC.US,D,20180427,000000,59.78,59.78,58.21,58.62,192326,0
+IRTC.US,D,20180430,000000,58.83,59.7,57.69,58.15,181405,0
+IRTC.US,D,20180501,000000,58.18,59.52,55.18,59.28,141733,0
+IRTC.US,D,20180502,000000,59.08,59.69,58.83,59.44,325934,0
+IRTC.US,D,20180503,000000,65,66.24,61,65.71,690566,0
+IRTC.US,D,20180504,000000,65.33,67.92,63.18,66.85,315017,0
+IRTC.US,D,20180507,000000,67.48,67.78,65.43,65.91,277267,0
+IRTC.US,D,20180508,000000,65.75,65.75,64.32,65.28,207319,0
+IRTC.US,D,20180509,000000,65.41,69.66,64.83,68.86,368423,0
+IRTC.US,D,20180510,000000,69.09,69.99,67.45,68.15,256788,0
+IRTC.US,D,20180511,000000,68.31,68.5,67.2,68.22,122976,0
+IRTC.US,D,20180514,000000,68.4,68.5,66.89,67.94,115962,0
+IRTC.US,D,20180515,000000,67.39,68.41,67.11,67.97,152900,0
+IRTC.US,D,20180516,000000,68.2,68.84,66.601,67.81,227832,0
+IRTC.US,D,20180517,000000,67.99,68.63,67.375,68.17,259583,0
+IRTC.US,D,20180518,000000,68.36,72.27,67.92,70.98,465412,0
+IRTC.US,D,20180521,000000,71.69,72.41,69.17,69.47,139034,0
+IRTC.US,D,20180522,000000,69.6,70.5299,68.55,69.22,122239,0
+IRTC.US,D,20180523,000000,69.03,71.29,69.03,71.18,136642,0
+IRTC.US,D,20180524,000000,71.14,71.14,68.66,70.25,197118,0
+IRTC.US,D,20180525,000000,70.12,71.12,69.61,70.95,134364,0
+IRTC.US,D,20180529,000000,70.6,73.435,70.17,73.19,171300,0
+IRTC.US,D,20180530,000000,73.25,77.665,72.96,76.2,524636,0
+IRTC.US,D,20180531,000000,76.2,77.48,75.401,76.03,283742,0
+IRTC.US,D,20180601,000000,76.11,77.3723,74.41,74.71,279340,0
+IRTC.US,D,20180604,000000,75.2,77.665,75.2,77.29,332906,0
+IRTC.US,D,20180605,000000,77.14,79.95,77.14,79.82,470982,0
+IRTC.US,D,20180606,000000,79.49,81.66,79.155,80.86,306886,0
+IRTC.US,D,20180607,000000,81.09,81.85,73.88,76.57,331740,0
+IRTC.US,D,20180608,000000,76.62,80.39,76.62,79.66,386247,0
+IRTC.US,D,20180611,000000,79.61,81.045,78.78,80.19,249144,0
+IRTC.US,D,20180612,000000,80.18,81.5,79.985,80.12,179657,0
+IRTC.US,D,20180613,000000,80.3,83.835,80.26,81.42,343416,0
+IRTC.US,D,20180614,000000,81.62,82.87,80.85,81.1,286052,0
+IRTC.US,D,20180615,000000,80.71,83.5,80.44,83.46,345930,0
+IRTC.US,D,20180618,000000,83.07,84.7,82.3736,84.41,197515,0
+IRTC.US,D,20180619,000000,83.62,84.17,81,81.79,337577,0
+IRTC.US,D,20180620,000000,81.74,83.75,80.205,80.6,323184,0
+IRTC.US,D,20180621,000000,80.84,81.01,78.05,78.92,280318,0
+IRTC.US,D,20180622,000000,79.11,79.98,77.93,78.7,1357394,0
+IRTC.US,D,20180625,000000,78.43,79.2,75.41,76.61,602257,0
+IRTC.US,D,20180626,000000,77.18,80.38,77.01,80.09,450452,0
+IRTC.US,D,20180627,000000,79.91,81.515,77.355,78.38,547348,0
+IRTC.US,D,20180628,000000,78.29,81.68,77.19,81.65,270872,0
+IRTC.US,D,20180629,000000,81.7,81.9,80.595,81.13,259090,0
+IRTC.US,D,20180702,000000,81.12,84.27,80.34,84.25,209915,0
+IRTC.US,D,20180703,000000,84.25,86.39,83.41,85.02,265090,0
+IRTC.US,D,20180705,000000,85.48,87.68,84,87.1,345603,0
+IRTC.US,D,20180706,000000,87.76,88.51,87.02,88.03,224093,0
+IRTC.US,D,20180709,000000,88.44,88.44,86.96,88.29,178602,0
+IRTC.US,D,20180710,000000,89.18,89.7292,84.99,85.52,427988,0
+IRTC.US,D,20180711,000000,84.08,85.695,82.8578,84.54,267995,0
+IRTC.US,D,20180712,000000,85.03,86.41,83.65,84.31,253960,0
+IRTC.US,D,20180713,000000,83.99,85.36,83.31,85.16,143066,0
+IRTC.US,D,20180716,000000,81.94,83.88,81.17,83.27,219944,0
+IRTC.US,D,20180717,000000,83.01,85.36,83,84.32,198314,0
+IRTC.US,D,20180718,000000,84.36,85.045,82.15,83.72,252085,0
+IRTC.US,D,20180719,000000,83.87,85.36,83.1,84.72,175017,0
+IRTC.US,D,20180720,000000,84.79,85.51,83.16,83.19,152567,0
+IRTC.US,D,20180723,000000,83.32,84.2,82.39,83.72,211483,0
+IRTC.US,D,20180724,000000,83.86,84.39,80.13,80.24,231346,0
+IRTC.US,D,20180725,000000,80.46,81.83,80.39,81.38,222123,0
+IRTC.US,D,20180726,000000,81.35,81.35,76.8,76.95,417629,0
+IRTC.US,D,20180727,000000,77.12,79.5558,70.29,73.27,788871,0
+IRTC.US,D,20180730,000000,73.4,76.13,72.67,74.75,449913,0
+IRTC.US,D,20180731,000000,75.19,77.96,74.3675,75.55,482738,0
+IRTC.US,D,20180801,000000,75.2,76.55,74.251,76.27,439861,0
+IRTC.US,D,20180802,000000,82.01,90.4,82.01,85.04,1257429,0
+IRTC.US,D,20180803,000000,84.87,85.81,82.56,84.5,438346,0
+IRTC.US,D,20180806,000000,84.22,84.42,81.8,83.54,603995,0
+IRTC.US,D,20180807,000000,83.56,83.73,81.095,82.5,278120,0
+IRTC.US,D,20180808,000000,82.26,82.975,81,81.77,198799,0
+IRTC.US,D,20180809,000000,82.17,84.48,81.0401,83.61,166178,0
+IRTC.US,D,20180810,000000,82.95,86.1383,82.95,83.89,215918,0
+IRTC.US,D,20180813,000000,83.98,84.275,82.44,83.38,276401,0
+IRTC.US,D,20180814,000000,83.87,85,82.3,84.34,262330,0
+IRTC.US,D,20180815,000000,83.91,84.91,83.46,83.7,222455,0
+IRTC.US,D,20180816,000000,84.23,84.52,82.95,83.05,179062,0
+IRTC.US,D,20180817,000000,83.08,83.42,81.6105,82.12,271208,0
+IRTC.US,D,20180820,000000,82.06,83.7,81.82,83.2,203493,0
+IRTC.US,D,20180821,000000,83.2,84.4,83.06,83.52,99305,0
+IRTC.US,D,20180822,000000,83.22,85.78,83.2,85.37,150384,0
+IRTC.US,D,20180823,000000,85.33,88.189,85.33,87.77,249902,0
+IRTC.US,D,20180824,000000,88.81,91.5,88.81,90.9,482937,0
+IRTC.US,D,20180827,000000,92,92.19,88.8,90.64,311113,0
+IRTC.US,D,20180828,000000,91.26,91.26,89.36,90.82,192930,0
+IRTC.US,D,20180829,000000,91.23,92.39,90.21,91.52,286456,0
+IRTC.US,D,20180830,000000,91.58,92.58,91.14,92.24,185497,0
+IRTC.US,D,20180831,000000,92.02,94.0518,92.02,93.09,147396,0
+IRTC.US,D,20180904,000000,93.09,94.68,92.83,94.44,246288,0
+IRTC.US,D,20180905,000000,94.24,94.39,91.52,93.74,254349,0
+IRTC.US,D,20180906,000000,95.42,96,94.025,95.06,247295,0
+IRTC.US,D,20180907,000000,94.93,96.555,93.48,93.83,233707,0
+IRTC.US,D,20180910,000000,93.87,95.3,93.1328,94.68,236380,0
+IRTC.US,D,20180911,000000,94.65,96.895,94.315,95.95,263375,0
+IRTC.US,D,20180912,000000,96.49,98.23,85.7501,89.59,873295,0
+IRTC.US,D,20180913,000000,92.63,98.37,92.63,96.02,346075,0
+IRTC.US,D,20180914,000000,95.82,98.02,95.82,96.89,241927,0
+IRTC.US,D,20180917,000000,96.7,97.04,90.06,90.57,318487,0
+IRTC.US,D,20180918,000000,90,93.88,90,93.3,265656,0
+IRTC.US,D,20180919,000000,93.3,94.76,92.78,92.95,303184,0
+IRTC.US,D,20180920,000000,93.52,93.62,91.95,91.99,312408,0
+IRTC.US,D,20180921,000000,92.29,94.025,90.12,91.41,557424,0
+IRTC.US,D,20180924,000000,91.23,92.55,90.1,91.8,374998,0
+IRTC.US,D,20180925,000000,92.23,95.8,91.35,95.25,345570,0
+IRTC.US,D,20180926,000000,95.34,96.37,93.89,95.3,200561,0
+IRTC.US,D,20180927,000000,95.35,95.45,94.24,94.89,165381,0
+IRTC.US,D,20180928,000000,94.79,95.07,93.28,94.66,176762,0
+IRTC.US,D,20181001,000000,95,95.5,92.3,92.4,160108,0
+IRTC.US,D,20181002,000000,92.4,93.25,91.595,91.72,178983,0
+IRTC.US,D,20181003,000000,92.2,92.33,90.2122,91.18,192921,0
+IRTC.US,D,20181004,000000,91,92.72,86.53,87.24,360139,0
+IRTC.US,D,20181005,000000,87.4,88.3395,83.79,85.84,217929,0
+IRTC.US,D,20181008,000000,85.28,85.79,81.7391,83.17,279267,0
+IRTC.US,D,20181009,000000,82.96,85.05,81.55,82.93,285754,0
+IRTC.US,D,20181010,000000,82.66,82.96,80.47,81.2,240691,0
+IRTC.US,D,20181011,000000,81.2,84.63,80.24,82.04,412628,0
+IRTC.US,D,20181012,000000,83.6,86.89,83.48,86.64,367050,0
+IRTC.US,D,20181015,000000,86.28,86.59,82.53,83.54,242467,0
+IRTC.US,D,20181016,000000,84.18,88.65,83.88,88.27,212914,0
+IRTC.US,D,20181017,000000,88.1,88.1,85.09,86.15,238554,0
+IRTC.US,D,20181018,000000,85.8,85.94,82.425,82.69,268412,0
+IRTC.US,D,20181019,000000,82.91,83.713,78.64,79.87,315712,0
+IRTC.US,D,20181022,000000,79.89,81.96,78.44,80.07,463251,0
+IRTC.US,D,20181023,000000,79.69,82.34,77.69,80.72,282830,0
+IRTC.US,D,20181024,000000,81.41,83.12,78.05,78.08,245135,0
+IRTC.US,D,20181025,000000,78.79,78.79,74.62,76.84,637691,0
+IRTC.US,D,20181026,000000,75.7,76.69,74.61,75.95,371103,0
+IRTC.US,D,20181029,000000,77.02,78.58,75.63,76.52,377241,0
+IRTC.US,D,20181030,000000,76.4,80.88,75.35,80.04,516641,0
+IRTC.US,D,20181031,000000,82.19,85.99,75.39,77.26,1563191,0
+IRTC.US,D,20181101,000000,77.94,83.47,77.605,82.83,708261,0
+IRTC.US,D,20181102,000000,82.74,85.6,81.53,82.3,320219,0
+IRTC.US,D,20181105,000000,82.24,82.43,77.92,78.7,271839,0
+IRTC.US,D,20181106,000000,78.75,80.845,77.52,77.81,340661,0
+IRTC.US,D,20181107,000000,78.48,80,77.335,79.21,353584,0
+IRTC.US,D,20181108,000000,79.06,82.36,78.67,81.44,162736,0
+IRTC.US,D,20181109,000000,80.96,81.26,76.82,77.8,168145,0
+IRTC.US,D,20181112,000000,77.93,77.93,70.51,70.59,391722,0
+IRTC.US,D,20181113,000000,70.31,71.51,67.3,67.76,641105,0
+IRTC.US,D,20181114,000000,68.3,68.395,65.22,67.99,441791,0
+IRTC.US,D,20181115,000000,67.6,73.46,67.26,73.1,453597,0
+IRTC.US,D,20181116,000000,72.95,75.32,72.675,74.27,600952,0
+IRTC.US,D,20181119,000000,74.04,74.04,65.02,65.89,776731,0
+IRTC.US,D,20181120,000000,64.28,68.8,62.81,66,651061,0
+IRTC.US,D,20181121,000000,66.51,68.1073,65.29,66.77,357999,0
+IRTC.US,D,20181123,000000,66.17,67.08,65.78,66.5,85754,0
+IRTC.US,D,20181126,000000,67.19,70.285,64.94,70.01,294288,0
+IRTC.US,D,20181127,000000,69.38,69.84,68.04,68.88,172587,0
+IRTC.US,D,20181128,000000,69.53,72.64,68.6127,72.55,209972,0
+IRTC.US,D,20181129,000000,72.37,74.59,71.67,74.25,274257,0
+IRTC.US,D,20181130,000000,74.11,74.98,72.66,74.08,224082,0
+IRTC.US,D,20181203,000000,76.32,77.375,75.35,76.84,329254,0
+IRTC.US,D,20181204,000000,75.98,77.2,73.43,74.07,432646,0
+IRTC.US,D,20181206,000000,72.9,76.88,70.97,76.8,336213,0
+IRTC.US,D,20181207,000000,76.51,77.99,70.59,71.29,441133,0
+IRTC.US,D,20181210,000000,71.04,72.97,69.28,72.76,188928,0
+IRTC.US,D,20181211,000000,73.88,75.93,73.29,75.64,261445,0
+IRTC.US,D,20181212,000000,76.46,79.2116,76.26,76.87,306750,0
+IRTC.US,D,20181213,000000,77.35,77.35,73.22,74.64,155263,0
+IRTC.US,D,20181214,000000,74.46,75.5,70.74,72.34,331840,0
+IRTC.US,D,20181217,000000,71.94,73.81,66.41,66.49,350811,0
+IRTC.US,D,20181218,000000,66.92,68.39,66.28,66.93,395394,0
+IRTC.US,D,20181219,000000,66.75,70.66,65.24,65.5,391429,0
+IRTC.US,D,20181220,000000,65.36,66.34,61.76,62.67,313834,0
+IRTC.US,D,20181221,000000,63.16,64.52,58.99,60.84,777334,0
+IRTC.US,D,20181224,000000,60.25,61.5,59.36,60.15,113370,0
+IRTC.US,D,20181226,000000,60.88,67.29,60.88,67.12,328782,0
+IRTC.US,D,20181227,000000,65.33,67.69,64.39,67.58,179997,0
+IRTC.US,D,20181228,000000,68.05,70.6,66.36,68.86,232152,0
+IRTC.US,D,20181231,000000,69.61,71.299,68.43,69.48,204085,0
+IRTC.US,D,20190102,000000,67.89,70.325,66.69,69.33,349731,0
+IRTC.US,D,20190103,000000,68.8,68.8,64.46,65.44,338640,0
+IRTC.US,D,20190104,000000,66.95,69.83,66.5,68.82,497130,0
+IRTC.US,D,20190107,000000,68.85,73.29,66.825,72.81,288342,0
+IRTC.US,D,20190108,000000,74.48,74.48,71,73.74,222680,0
+IRTC.US,D,20190109,000000,74.19,78.42,74.19,78.23,245541,0
+IRTC.US,D,20190110,000000,77.54,81.63,76.57,81.54,449607,0
+IRTC.US,D,20190111,000000,82.13,83.65,79.91,81.92,326247,0
+IRTC.US,D,20190114,000000,80.98,80.98,78.57,79.5,253028,0
+IRTC.US,D,20190115,000000,79.51,84.64,79.51,83.2,229414,0
+IRTC.US,D,20190116,000000,83.37,85.65,82.43,85.07,237982,0
+IRTC.US,D,20190117,000000,84.69,85.595,80.75,82.44,366750,0
+IRTC.US,D,20190118,000000,83.63,83.81,81.34,82.78,215964,0
+IRTC.US,D,20190122,000000,81.69,81.69,78.75,80.17,344971,0
+IRTC.US,D,20190123,000000,80.05,82.47,79,81.7,223574,0
+IRTC.US,D,20190124,000000,82,83.16,80.13,82.95,203568,0
+IRTC.US,D,20190125,000000,84.11,85.45,78.4,84.64,193332,0
+IRTC.US,D,20190128,000000,83.46,84.42,83.015,84,402252,0
+IRTC.US,D,20190129,000000,84.04,84.48,83.03,83.8,348899,0
+IRTC.US,D,20190130,000000,83.54,86.03,81.55,85.75,410399,0
+IRTC.US,D,20190131,000000,85.73,89.48,84.96,85,317552,0
+IRTC.US,D,20190201,000000,84.91,85.82,83.23,84.1,376263,0
+IRTC.US,D,20190204,000000,84.12,85.586,83.13,84,299532,0
+IRTC.US,D,20190205,000000,84.46,85.67,84.0038,84.22,166243,0
+IRTC.US,D,20190206,000000,84.15,85.22,82.55,84.06,256693,0
+IRTC.US,D,20190207,000000,83.25,83.5,79.82,81.87,338757,0
+IRTC.US,D,20190208,000000,81.28,83.33,81.17,82.97,231150,0
+IRTC.US,D,20190211,000000,83.51,85.7,82.11,83.19,309412,0
+IRTC.US,D,20190212,000000,84.06,86.34,82.54,84.32,567967,0
+IRTC.US,D,20190213,000000,90.1,96.6899,90.1,90.54,1133195,0
+IRTC.US,D,20190214,000000,89.95,92.4,88.0593,90.51,459069,0
+IRTC.US,D,20190215,000000,90.52,94.44,89.86,93.79,473903,0
+IRTC.US,D,20190219,000000,92.66,93.87,90.47,91.76,326919,0
+IRTC.US,D,20190220,000000,88.2,93.86,88.2,93.63,361327,0
+IRTC.US,D,20190221,000000,93.39,93.5899,91.27,93.23,204019,0
+IRTC.US,D,20190222,000000,93.35,96.34,93.1,95.35,263497,0
+IRTC.US,D,20190225,000000,96,97.39,93.83,96.48,393742,0
+IRTC.US,D,20190226,000000,96.45,97.23,94.81,96.44,282138,0
+IRTC.US,D,20190227,000000,96.26,98.13,94.57,96.01,241767,0
+IRTC.US,D,20190228,000000,95.51,96.59,94.16,95.79,222730,0
+IRTC.US,D,20190301,000000,96.5,98.07,95,97.34,254374,0
+IRTC.US,D,20190304,000000,96,97,91.94,94.15,537222,0
+IRTC.US,D,20190305,000000,94.12,95.38,92.75,95.18,355640,0
+IRTC.US,D,20190306,000000,94.81,95.72,91.1,91.59,377000,0
+IRTC.US,D,20190307,000000,91.54,91.76,89.57,89.89,283714,0
+IRTC.US,D,20190308,000000,88.97,90,86.74,88.18,477595,0
+IRTC.US,D,20190311,000000,88.76,89.05,87.15,87.42,415171,0
+IRTC.US,D,20190312,000000,87.85,89.02,85.58,87.26,793256,0
+IRTC.US,D,20190313,000000,82.7,89.07,79,87.34,1944642,0
+IRTC.US,D,20190314,000000,87.27,89.16,86.72,88.39,473577,0
+IRTC.US,D,20190315,000000,88.53,91.085,87.01,90.44,795384,0
+IRTC.US,D,20190318,000000,91.04,94.14,90.51,91.26,566807,0
+IRTC.US,D,20190319,000000,91.83,94.25,90.56,94.01,435996,0
+IRTC.US,D,20190320,000000,93.72,94.5,91.52,91.71,298541,0
+IRTC.US,D,20190321,000000,91.66,93.063,90.61,91.22,228880,0
+IRTC.US,D,20190322,000000,90.39,90.4627,84.83,84.94,410878,0
+IRTC.US,D,20190325,000000,84.69,86.02,82.94,84.82,455345,0
+IRTC.US,D,20190326,000000,80.74,86.46,80.51,80.74,686233,0
+IRTC.US,D,20190327,000000,80.33,80.33,67.412,74.25,3706370,0
+IRTC.US,D,20190328,000000,74.32,75.13,71.1803,73.24,674729,0
+IRTC.US,D,20190329,000000,74,75.97,73.0534,74.96,717021,0
+IRTC.US,D,20190401,000000,75.34,75.85,67.74,68.05,998041,0
+IRTC.US,D,20190402,000000,68,69.79,65.49,69.34,968192,0
+IRTC.US,D,20190403,000000,72.62,74.44,71,72.36,1265200,0
+IRTC.US,D,20190404,000000,72.29,72.55,69.8604,70.93,1192806,0
+IRTC.US,D,20190405,000000,71.25,73.73,70.62,71.47,396504,0
+IRTC.US,D,20190408,000000,71.08,71.5,69.11,71.38,272274,0
+IRTC.US,D,20190409,000000,70.86,72.85,70.86,71.77,355835,0
+IRTC.US,D,20190410,000000,72.08,73.665,71.43,73.51,343850,0
+IRTC.US,D,20190411,000000,73.74,74.06,70.83,72.19,270860,0
+IRTC.US,D,20190412,000000,72.82,72.82,70.69,70.74,283785,0
+IRTC.US,D,20190415,000000,70.65,71.395,69.38,69.74,235730,0
+IRTC.US,D,20190416,000000,70,71.8273,69.21,69.43,606646,0
+IRTC.US,D,20190417,000000,70,70.05,66.07,68.41,474950,0
+IRTC.US,D,20190418,000000,68.39,69.31,66.6,68.92,517907,0
+IRTC.US,D,20190422,000000,68.77,69.39,67.71,68.76,419084,0
+IRTC.US,D,20190423,000000,69.03,72.44,68.4,71.23,571778,0
+IRTC.US,D,20190424,000000,71.11,73.7995,70.825,73.65,406238,0
+IRTC.US,D,20190425,000000,73.23,74.715,72.7023,74.1,395201,0
+IRTC.US,D,20190426,000000,74.5,77.2,72.685,76.86,268350,0
+IRTC.US,D,20190429,000000,77.25,79.145,76.67,77.07,344104,0
+IRTC.US,D,20190430,000000,77.1,77.67,74.41,76.31,305279,0
+IRTC.US,D,20190501,000000,76.74,76.74,72.91,73.09,315260,0
+IRTC.US,D,20190502,000000,73.09,76.31,73.09,76.19,228312,0
+IRTC.US,D,20190503,000000,77.13,78.6868,75.85,76.55,438472,0
+IRTC.US,D,20190506,000000,75.01,78.66,75.01,78.56,438235,0
+IRTC.US,D,20190507,000000,77.18,78.815,73.85,74.63,534782,0
+IRTC.US,D,20190508,000000,78.56,79,73.29,74.5,1095569,0
+IRTC.US,D,20190509,000000,73.49,73.99,70.455,71.92,518835,0
+IRTC.US,D,20190510,000000,71.47,72.56,69.2,70.06,491842,0
+IRTC.US,D,20190513,000000,67.93,69.82,67,68.3,334349,0
+IRTC.US,D,20190514,000000,68.41,71.15,68.25,70.03,316232,0
+IRTC.US,D,20190515,000000,69.49,71.21,69.11,70.79,349211,0
+IRTC.US,D,20190516,000000,71.28,73.445,70.58,70.67,626777,0
+IRTC.US,D,20190517,000000,70.09,71.4,68.1,69.48,405998,0
+IRTC.US,D,20190520,000000,68.82,68.99,67.69,68.52,392412,0
+IRTC.US,D,20190521,000000,69.17,70,68.87,69.98,450364,0
+IRTC.US,D,20190522,000000,69.76,70.83,67.725,68.02,498873,0
+IRTC.US,D,20190523,000000,67.24,68.02,65.71,66.64,277564,0
+IRTC.US,D,20190524,000000,66.91,69.09,66.14,68.62,223722,0
+IRTC.US,D,20190528,000000,69,70.635,68.71,69.6,313813,0
+IRTC.US,D,20190529,000000,68.77,69.48,66.77,67.1,280408,0
+IRTC.US,D,20190530,000000,67.34,69.51,67.34,69.18,226028,0
+IRTC.US,D,20190531,000000,68.16,68.92,67.15,68.46,218817,0
+IRTC.US,D,20190603,000000,68.05,69.61,67.54,68.39,389890,0
+IRTC.US,D,20190604,000000,69.18,70.99,68.33,70.97,365705,0
+IRTC.US,D,20190605,000000,71,71.58,69.77,70.6,284969,0
+IRTC.US,D,20190606,000000,70.76,72.35,69.36,71.85,230387,0
+IRTC.US,D,20190607,000000,72.25,73.73,70.39,73.07,371748,0
+IRTC.US,D,20190610,000000,73.34,75.74,73.34,74.48,248836,0
+IRTC.US,D,20190611,000000,75.1,75.69,72.165,73.03,185986,0
+IRTC.US,D,20190612,000000,73.63,76.62,73.63,76.45,233493,0
+IRTC.US,D,20190613,000000,76.73,78.56,76.2208,78.45,268406,0
+IRTC.US,D,20190614,000000,78.09,79.6,77.415,78.66,303114,0
+IRTC.US,D,20190617,000000,79.01,79.6,76.69,77.62,348350,0
+IRTC.US,D,20190618,000000,78.44,79.89,77.25,79.63,275172,0
+IRTC.US,D,20190619,000000,79.68,80.625,78.47,80.01,209885,0
+IRTC.US,D,20190620,000000,80.93,82.17,79.68,80.48,334961,0
+IRTC.US,D,20190621,000000,80.13,80.43,78.23,79.6,300831,0
+IRTC.US,D,20190624,000000,79.62,79.62,78,78.15,237977,0
+IRTC.US,D,20190625,000000,78.54,78.55,73.15,77.42,204132,0
+IRTC.US,D,20190626,000000,77.84,78.405,75.4,75.81,248744,0
+IRTC.US,D,20190627,000000,76.2,77.71,75.47,77.15,221189,0
+IRTC.US,D,20190628,000000,77.52,80.67,77.34,79.08,514727,0
+IRTC.US,D,20190701,000000,80.8,80.8,76.75,77.23,313204,0
+IRTC.US,D,20190702,000000,77.17,78.23,76.2,78.14,215426,0
+IRTC.US,D,20190703,000000,78.53,79.1943,77.46,78.05,105560,0
+IRTC.US,D,20190705,000000,77.43,78.67,76.94,78.33,186370,0
+IRTC.US,D,20190708,000000,77.73,78.64,76.94,78.24,269562,0
+IRTC.US,D,20190709,000000,77.73,79.59,77.06,79.53,219037,0
+IRTC.US,D,20190710,000000,80,81.12,78.97,80.98,282207,0
+IRTC.US,D,20190711,000000,81.29,81.57,79.03,80.34,238448,0
+IRTC.US,D,20190712,000000,80.9,80.9,78.26,80.16,225451,0
+IRTC.US,D,20190715,000000,80.32,81.5,79.57,80.36,188859,0
+IRTC.US,D,20190716,000000,80.56,83.01,80.49,82.75,409405,0
+IRTC.US,D,20190717,000000,82.98,83.72,79.95,80,235721,0
+IRTC.US,D,20190718,000000,79.93,82.96,79.87,82.8,294842,0
+IRTC.US,D,20190719,000000,82.73,83.75,81.78,81.8,227046,0
+IRTC.US,D,20190722,000000,81.92,83.06,81.32,81.79,198734,0
+IRTC.US,D,20190723,000000,81.95,81.95,80.82,81,181584,0
+IRTC.US,D,20190724,000000,81.05,84.47,80.73,83.77,262163,0
+IRTC.US,D,20190725,000000,83.62,84.16,81.43,81.53,199553,0
+IRTC.US,D,20190726,000000,82.23,83.56,76.77,78.36,678446,0
+IRTC.US,D,20190729,000000,78.45,81.17,77.12,80.84,359403,0
+IRTC.US,D,20190730,000000,80.5,83.58,80.23,83.3,226365,0
+IRTC.US,D,20190731,000000,83.73,86.88,81.28,83.14,613054,0
+IRTC.US,D,20190801,000000,84,86.25,80.69,81.27,810358,0
+IRTC.US,D,20190802,000000,80.2,82.25,75.01,76.23,683815,0
+IRTC.US,D,20190805,000000,74.27,76.18,71.29,72.43,515588,0
+IRTC.US,D,20190806,000000,73.34,75.76,72.55,74.87,357160,0
+IRTC.US,D,20190807,000000,74.03,75,72.595,74.88,192283,0
+IRTC.US,D,20190808,000000,75.28,78.27,75.26,78.17,252200,0
+IRTC.US,D,20190809,000000,77.9,79.88,77.37,78.06,237255,0
+IRTC.US,D,20190812,000000,76.89,77.84,75.83,77.41,197913,0
+IRTC.US,D,20190813,000000,77.2,81.075,77.2,80.81,217492,0
+IRTC.US,D,20190814,000000,78.66,79.53,74.7433,75.44,279103,0
+IRTC.US,D,20190815,000000,75.83,76.17,71.91,72.61,338489,0
+IRTC.US,D,20190816,000000,72.54,74.5,72.07,73.13,270482,0
+IRTC.US,D,20190819,000000,73.99,76.37,73.06,74.73,244486,0
+IRTC.US,D,20190820,000000,74.75,76.45,73.26,75.26,191236,0
+IRTC.US,D,20190821,000000,76.21,77.525,75.33,75.35,178481,0
+IRTC.US,D,20190822,000000,75.45,75.75,73.63,73.7,225872,0
+IRTC.US,D,20190823,000000,73.34,73.85,68.3,68.59,235289,0
+IRTC.US,D,20190826,000000,68.66,71.65,68.59,71.57,279951,0
+IRTC.US,D,20190827,000000,72.29,73.08,70.44,70.77,272931,0
+IRTC.US,D,20190828,000000,70.23,73.77,69.49,73.31,157278,0
+IRTC.US,D,20190829,000000,74.35,76.12,74.04,75.06,474758,0
+IRTC.US,D,20190830,000000,75.9,76.31,73.72,76.12,173287,0
+IRTC.US,D,20190903,000000,75.22,75.61,72.9,74.07,286134,0
+IRTC.US,D,20190904,000000,75.03,75.03,73.19,74.52,203975,0
+IRTC.US,D,20190905,000000,71.9,75.42,70.81,73.33,669649,0
+IRTC.US,D,20190906,000000,75.17,77.43,74.68,75.92,1214171,0
+IRTC.US,D,20190909,000000,76.04,76.68,73.77,74.57,466399,0
+IRTC.US,D,20190910,000000,74.4,74.58,71.35,72.62,406875,0
+IRTC.US,D,20190911,000000,72.91,77.98,72.09,77.32,355653,0
+IRTC.US,D,20190912,000000,77.83,79.72,77.0107,78.81,246932,0
+IRTC.US,D,20190913,000000,78.97,79.38,77.65,78.62,235065,0
+IRTC.US,D,20190916,000000,77.88,82.3,77.75,80.41,275042,0
+IRTC.US,D,20190917,000000,80,81.41,78.75,79.72,218445,0
+IRTC.US,D,20190918,000000,79.7,79.7,76.08,77.18,261073,0
+IRTC.US,D,20190919,000000,77.64,79.31,76.55,78.29,478145,0
+IRTC.US,D,20190920,000000,78.29,81.54,77.435,81.15,433882,0
+IRTC.US,D,20190923,000000,80.89,82.175,78.62,79.4,399620,0
+IRTC.US,D,20190924,000000,79.97,80.87,76.64,77.15,363430,0
+IRTC.US,D,20190925,000000,77.19,78.67,76.42,78.34,226575,0
+IRTC.US,D,20190926,000000,78.32,78.55,75.91,76.08,157992,0
+IRTC.US,D,20190927,000000,76,76.435,73.6,74.09,183381,0
+IRTC.US,D,20190930,000000,74.24,74.86,72.86,74.11,179509,0
+IRTC.US,D,20191001,000000,74.48,75.385,69.84,69.96,281818,0
+IRTC.US,D,20191002,000000,69.16,69.9842,67.22,68.13,337391,0
+IRTC.US,D,20191003,000000,67.76,71.62,66.31,71.22,375164,0
+IRTC.US,D,20191004,000000,72.08,72.723,69.06,69.48,198346,0
+IRTC.US,D,20191007,000000,69.05,69.35,67.42,68.09,326846,0
+IRTC.US,D,20191008,000000,67.34,67.34,64.17,64.27,325180,0
+IRTC.US,D,20191009,000000,65.09,65.2942,63.41,63.81,289125,0
+IRTC.US,D,20191010,000000,63.84,63.91,62.46,63.45,182586,0
+IRTC.US,D,20191011,000000,64.28,67.015,64.28,66.44,245133,0
+IRTC.US,D,20191014,000000,66.21,66.76,65.12,65.5,188749,0
+IRTC.US,D,20191015,000000,65.44,68.77,65.32,68.74,213879,0
+IRTC.US,D,20191016,000000,68.59,70.63,68.1,69.76,176298,0
+IRTC.US,D,20191017,000000,70.37,72.64,69.41,72.22,162966,0
+IRTC.US,D,20191018,000000,71.82,72.55,68.31,69.12,169925,0
+IRTC.US,D,20191021,000000,69.86,70.59,66.1,66.26,203453,0
+IRTC.US,D,20191022,000000,66.74,67.63,66.08,66.71,248169,0
+IRTC.US,D,20191023,000000,66.7,67.58,63.51,64.03,424177,0
+IRTC.US,D,20191024,000000,64.62,65.11,63.83,63.85,156830,0
+IRTC.US,D,20191025,000000,63.89,67.22,63.81,66.52,231545,0
+IRTC.US,D,20191028,000000,67.21,72.71,67.21,72.07,761874,0
+IRTC.US,D,20191029,000000,71.94,71.97,69.39,70.2,336260,0
+IRTC.US,D,20191030,000000,70.22,70.22,66.79,68.09,266067,0
+IRTC.US,D,20191031,000000,67.6,68.39,66.62,66.82,244603,0
+IRTC.US,D,20191101,000000,67.56,70.89,66.61,68.32,234809,0
+IRTC.US,D,20191104,000000,69.34,69.995,67.48,69.09,282807,0
+IRTC.US,D,20191105,000000,69.18,71.4,67.935,71.03,231499,0
+IRTC.US,D,20191106,000000,68.75,69.8302,65.68,67.82,600144,0
+IRTC.US,D,20191107,000000,68.09,70.44,67.65,68.56,337559,0
+IRTC.US,D,20191108,000000,68.01,69.494,67.96,69.02,130140,0
+IRTC.US,D,20191111,000000,68.17,68.79,67.42,67.85,118572,0
+IRTC.US,D,20191112,000000,67.82,68.72,66.195,67.42,219649,0
+IRTC.US,D,20191113,000000,66.96,66.96,56.24,63.04,2380800,0
+IRTC.US,D,20191114,000000,63.04,65.97,62.5002,65.52,478527,0
+IRTC.US,D,20191115,000000,66.18,70.18,65.94,69.68,679658,0
+IRTC.US,D,20191118,000000,69.45,70.05,68.34,69.99,274873,0
+IRTC.US,D,20191119,000000,70.05,71.22,69.11,70.61,289461,0
+IRTC.US,D,20191120,000000,71.21,71.5,69.92,71.03,317244,0
+IRTC.US,D,20191121,000000,71.07,71.07,68.54,69.47,372215,0
+IRTC.US,D,20191122,000000,70.17,71.03,69.14,70.45,373309,0
+IRTC.US,D,20191125,000000,70.7,72.97,69.76,72.06,205042,0
+IRTC.US,D,20191126,000000,72.09,74.04,71.96,72.97,140576,0
+IRTC.US,D,20191127,000000,73.76,73.9,72.42,72.96,127118,0
+IRTC.US,D,20191129,000000,72.78,73.16,72.0695,72.09,63482,0
+IRTC.US,D,20191202,000000,72.09,72.55,69.76,72.47,197045,0
+IRTC.US,D,20191203,000000,71.41,72.55,70.73,72.38,170030,0
+IRTC.US,D,20191204,000000,72.6,72.6,69.85,70.2,522701,0
+IRTC.US,D,20191205,000000,70.85,71.17,69.21,69.8,273493,0
+IRTC.US,D,20191206,000000,70.63,71.45,69.74,70.21,186383,0
+IRTC.US,D,20191209,000000,69.86,69.96,68.08,68.11,262898,0
+IRTC.US,D,20191210,000000,68.09,68.09,65.99,66.61,284908,0
+IRTC.US,D,20191211,000000,66.87,67.805,65.78,66.12,152048,0
+IRTC.US,D,20191212,000000,66.25,68.06,65.42,65.44,247681,0
+IRTC.US,D,20191213,000000,65.44,66.755,63.66,64.14,369654,0
+IRTC.US,D,20191216,000000,65.16,66.62,63.3,63.51,500612,0
+IRTC.US,D,20191217,000000,63.71,63.71,61.8673,62.12,932598,0
+IRTC.US,D,20191218,000000,62.59,64.22,61.2,62.05,1272378,0
+IRTC.US,D,20191219,000000,62.12,63.31,60.95,61.3,421292,0
+IRTC.US,D,20191220,000000,61.57,61.9468,59.73,61,924425,0
+IRTC.US,D,20191223,000000,62,68.2112,61.05,67.72,694577,0
+IRTC.US,D,20191224,000000,67.43,68.98,67.16,68,214812,0
+IRTC.US,D,20191226,000000,67.93,68.22,65.6895,66.99,282430,0
+IRTC.US,D,20191227,000000,66.64,66.95,65.53,66.07,239986,0
+IRTC.US,D,20191230,000000,65.92,66.57,65.2,66.37,276421,0
+IRTC.US,D,20191231,000000,66.04,68.49,66.04,68.09,244990,0
+IRTC.US,D,20200102,000000,68.68,68.89,66.84,68.37,329608,0
+IRTC.US,D,20200103,000000,67.6,68.52,66.605,68.24,246162,0
+IRTC.US,D,20200106,000000,67.6,70.88,66.52,70.53,364838,0
+IRTC.US,D,20200107,000000,70.03,70.38,68.03,68.11,380785,0
+IRTC.US,D,20200108,000000,69.14,71.22,69.04,70.64,292443,0
+IRTC.US,D,20200109,000000,71.44,72.645,71.08,71.76,342958,0
+IRTC.US,D,20200110,000000,72.7,75.48,72.18,75.22,395843,0
+IRTC.US,D,20200113,000000,75.42,76,74.198,74.98,331239,0
+IRTC.US,D,20200114,000000,74.81,80,74.5,79.98,523215,0
+IRTC.US,D,20200115,000000,80,84.6,79.15,84,727909,0
+IRTC.US,D,20200116,000000,84.9,89.18,84.26,89.01,562852,0
+IRTC.US,D,20200117,000000,89.18,89.22,84.75,84.99,570936,0
+IRTC.US,D,20200121,000000,85,87.23,81.5,82.95,542729,0
+IRTC.US,D,20200122,000000,83.59,86.68,82.82,86.09,484350,0
+IRTC.US,D,20200123,000000,85.77,89.7,84.73,89.27,550042,0
+IRTC.US,D,20200124,000000,89.6,91.93,88.03,88.62,602757,0
+IRTC.US,D,20200127,000000,86.46,88.15,86.46,87.96,278052,0
+IRTC.US,D,20200128,000000,88,89.51,85.01,87.35,315527,0
+IRTC.US,D,20200129,000000,87.89,89.425,86.68,88.91,199126,0
+IRTC.US,D,20200130,000000,88.31,88.945,85.24,86.87,622575,0
+IRTC.US,D,20200131,000000,86.71,86.99,85.23,85.63,210478,0
+IRTC.US,D,20200203,000000,85.84,86.5,85.05,86.1,241045,0
+IRTC.US,D,20200204,000000,87.74,88.69,85.61,88.38,414709,0
+IRTC.US,D,20200205,000000,89.15,89.78,87.95,88.72,162615,0
+IRTC.US,D,20200206,000000,89.34,90,88.85,89.8,217799,0
+IRTC.US,D,20200207,000000,89.51,89.85,86.16,86.5,162037,0
+IRTC.US,D,20200210,000000,86.39,87.775,85.06,87.21,261796,0
+IRTC.US,D,20200211,000000,88.28,88.91,87.08,88.59,162231,0
+IRTC.US,D,20200212,000000,89.32,89.32,86.77,87.52,140761,0
+IRTC.US,D,20200213,000000,87.1,89.115,87.1,88.89,139551,0
+IRTC.US,D,20200214,000000,89.29,89.62,88.1,89.22,110709,0
+IRTC.US,D,20200218,000000,89.36,89.52,88.175,88.76,238855,0
+IRTC.US,D,20200219,000000,89.19,90,87.145,87.42,183421,0
+IRTC.US,D,20200220,000000,87.29,88.77,86.2,88,127140,0
+IRTC.US,D,20200221,000000,87.77,88.73,86.53,88,293965,0
+IRTC.US,D,20200224,000000,83.0035,87.38,83.0035,86.74,412320,0
+IRTC.US,D,20200225,000000,87.46,87.75,80.84,82.66,375753,0
+IRTC.US,D,20200226,000000,83.61,84.21,80.43,81.04,237516,0
+IRTC.US,D,20200227,000000,78.6178,82.95,77.64,80.4,452887,0
+IRTC.US,D,20200228,000000,75.78,87.695,75.78,86.97,885732,0
+IRTC.US,D,20200302,000000,87.99,88.55,84.99,88.02,451300,0
+IRTC.US,D,20200303,000000,86.97,96.63,85.41,95.39,881931,0
+IRTC.US,D,20200304,000000,96.37,99.64,93.325,99.35,472432,0
+IRTC.US,D,20200305,000000,97.89,104.25,96.4653,101.4,517236,0
+IRTC.US,D,20200306,000000,97.29,100.68,93.03,95.72,542418,0
+IRTC.US,D,20200309,000000,91.9,91.9,86.97,87.34,641417,0
+IRTC.US,D,20200310,000000,89.99,90.88,86.03,89.1,383390,0
+IRTC.US,D,20200311,000000,87.48,88.3,84.32,85.54,445092,0
+IRTC.US,D,20200312,000000,81.2,81.2,75.66,77.26,391110,0
+IRTC.US,D,20200313,000000,80,80,72.5,79.55,380801,0
+IRTC.US,D,20200316,000000,67,74.05,60.28,62.82,527418,0
+IRTC.US,D,20200317,000000,63.85,70.52,60.6,66.14,680827,0
+IRTC.US,D,20200318,000000,64.06,65.95,56.54,57.79,576141,0
+IRTC.US,D,20200319,000000,57.48,70.39,56.63,69.35,662404,0
+IRTC.US,D,20200320,000000,71.25,77.79,67.66,73.07,831759,0
+IRTC.US,D,20200323,000000,73.57,78.21,70.94,75.18,495884,0
+IRTC.US,D,20200324,000000,80,82.97,77.51,80.52,435836,0
+IRTC.US,D,20200325,000000,80.03,84.8,77.81,79.95,326362,0
+IRTC.US,D,20200326,000000,82.02,88.17,79.785,87.89,418680,0
+IRTC.US,D,20200327,000000,83.36,86.65,81.64,81.78,409587,0
+IRTC.US,D,20200330,000000,82.18,88.45,80.83,86.47,551969,0
+IRTC.US,D,20200331,000000,85.72,88.135,79.3,81.35,381153,0
+IRTC.US,D,20200401,000000,79.21,80.0706,72.23,75.01,414378,0
+IRTC.US,D,20200402,000000,74.25,80.45,72.68,74.89,401373,0
+IRTC.US,D,20200403,000000,74.01,75.77,70.63,72.13,294586,0
+IRTC.US,D,20200406,000000,76.9,79.21,74.8,76.77,256059,0
+IRTC.US,D,20200407,000000,78.55,80.66,74.56,75.06,247278,0
+IRTC.US,D,20200408,000000,78.23,80.81,75.53,80,358799,0
+IRTC.US,D,20200409,000000,81.9,85.73,79.09,82.56,418451,0
+IRTC.US,D,20200413,000000,82.01,82.46,78,81.46,228441,0
+IRTC.US,D,20200414,000000,83.72,88.99,83.06,88.86,333883,0
+IRTC.US,D,20200415,000000,86.67,88.81,85.88,88.74,280437,0
+IRTC.US,D,20200416,000000,89.99,91.96,87.79,89.15,310991,0
+IRTC.US,D,20200417,000000,91.85,96.65,89.0572,96.59,412532,0
+IRTC.US,D,20200420,000000,95.67,101.77,95.67,99.04,389653,0
+IRTC.US,D,20200421,000000,97.49,99.07,93.4,97.14,268366,0
+IRTC.US,D,20200422,000000,99.81,100.1325,96.98,98.23,191685,0
+IRTC.US,D,20200423,000000,98.53,102.82,98.07,98.64,258581,0
+IRTC.US,D,20200424,000000,99.09,101.44,97.51,100.45,157119,0
+IRTC.US,D,20200427,000000,101.77,101.77,99.3,100.41,355042,0
+IRTC.US,D,20200428,000000,102.42,102.76,97.96,100.58,187678,0
+IRTC.US,D,20200429,000000,103.48,108.5,102.95,104.55,275346,0
+IRTC.US,D,20200430,000000,103.01,107.29,101.9311,105.64,345466,0
+IRTC.US,D,20200501,000000,103.23,104.96,100.2148,103.29,265583,0
+IRTC.US,D,20200504,000000,103,106.81,99.3528,106.74,360296,0
+IRTC.US,D,20200505,000000,108.31,110.8412,105.305,106.61,406183,0
+IRTC.US,D,20200506,000000,106.75,110.54,106.43,109.87,436846,0
+IRTC.US,D,20200507,000000,112.87,121.4,110.565,119.65,765522,0
+IRTC.US,D,20200508,000000,119,130.69,115.1,124.52,756346,0
+IRTC.US,D,20200511,000000,123.81,134.34,122.83,131.03,654795,0
+IRTC.US,D,20200512,000000,129.98,136.55,126.12,126.12,915781,0
+IRTC.US,D,20200513,000000,125.97,131.44,122.74,129.73,494532,0
+IRTC.US,D,20200514,000000,126.71,128.3,122.82,125.77,352290,0
+IRTC.US,D,20200515,000000,125.64,131.55,123.8705,131.18,279396,0
+IRTC.US,D,20200518,000000,134.68,135.64,127.19,128.21,452842,0
+IRTC.US,D,20200519,000000,127.34,130.85,122.49,122.86,451502,0
+IRTC.US,D,20200520,000000,126.29,129.32,123.86,124.59,268108,0
+IRTC.US,D,20200521,000000,124.34,126.16,121.04,121.93,248680,0
+IRTC.US,D,20200522,000000,122.5,128.32,121.5,126.61,330679,0
+IRTC.US,D,20200526,000000,128.71,128.92,123.28,124.76,287057,0
+IRTC.US,D,20200527,000000,124.23,126.1,117.55,125.38,427933,0
+IRTC.US,D,20200528,000000,126.87,129.59,123.01,123.9,258273,0
+IRTC.US,D,20200529,000000,123.92,124.73,120.695,124.31,274896,0
+IRTC.US,D,20200601,000000,122.89,126.5,122.89,124.98,236069,0
+IRTC.US,D,20200602,000000,125,127.36,123.305,126.26,186811,0
+IRTC.US,D,20200603,000000,126.18,133.3977,126.18,127.46,410370,0
+IRTC.US,D,20200604,000000,127,129.46,122.05,123.48,317299,0
+IRTC.US,D,20200605,000000,121,123.94,112.5,120.09,634756,0
+IRTC.US,D,20200608,000000,120,121.53,118.52,120.28,437178,0
+IRTC.US,D,20200609,000000,120.23,121.18,114.1001,114.7,412834,0
+IRTC.US,D,20200610,000000,115.91,123.295,114.46,121.69,527535,0
+IRTC.US,D,20200611,000000,119.75,120.42,114.69,115.4,427178,0
+IRTC.US,D,20200612,000000,118.03,119.55,107.38,111.13,394421,0
+IRTC.US,D,20200615,000000,109.89,118.32,108.1,117.22,230415,0
+IRTC.US,D,20200616,000000,123.01,123.99,116.145,117.09,272891,0
+IRTC.US,D,20200617,000000,118.04,118.04,115.36,116.02,251742,0
+IRTC.US,D,20200618,000000,117.07,120.78,114.9172,120.53,554220,0
+IRTC.US,D,20200619,000000,122.31,128.78,120.98,127.75,545510,0
+IRTC.US,D,20200622,000000,128.73,129.99,124.635,126.5,360758,0
+IRTC.US,D,20200623,000000,127.04,128.94,122.74,122.99,288201,0
+IRTC.US,D,20200624,000000,122.13,123.0975,114.56,114.86,298031,0
+IRTC.US,D,20200625,000000,114.42,115.1,110.66,114.06,439185,0
+IRTC.US,D,20200626,000000,114.97,115.2,108.74,109.59,488020,0
+IRTC.US,D,20200629,000000,109.65,115.16,106.03,114.97,334227,0
+IRTC.US,D,20200630,000000,114.66,118.38,113.16,115.89,254421,0
+IRTC.US,D,20200701,000000,116.12,117.7,113.62,114.67,444459,0
+IRTC.US,D,20200702,000000,115.44,119.66,113.02,113.5,387920,0
+IRTC.US,D,20200706,000000,114.58,115.465,111.58,112.26,410183,0
+IRTC.US,D,20200707,000000,112.33,114.9,110.15,112.29,302333,0
+IRTC.US,D,20200708,000000,112.73,114.91,110.781,114.88,228542,0
+IRTC.US,D,20200709,000000,115.29,119.11,111.24,116.53,305859,0
+IRTC.US,D,20200710,000000,116.94,117.685,110.34,112.19,273245,0
+IRTC.US,D,20200713,000000,113.5,117.45,111.46,111.6,312827,0
+IRTC.US,D,20200714,000000,111.83,115.57,108.86,115.4,239326,0
+IRTC.US,D,20200715,000000,118.24,123.74,116.63,123.37,382559,0
+IRTC.US,D,20200716,000000,121.87,122.98,114.03,117.84,327331,0
+IRTC.US,D,20200717,000000,118.14,121.86,118,119.37,227084,0
+IRTC.US,D,20200720,000000,119.31,123.565,116.12,118.16,172910,0
+IRTC.US,D,20200721,000000,119.79,120.5,114.845,117.76,222503,0
+IRTC.US,D,20200722,000000,117.36,120.08,115.01,118.72,186871,0
+IRTC.US,D,20200723,000000,118.48,125.99,117.72,123.59,365394,0
+IRTC.US,D,20200724,000000,125.25,125.25,118.06,120.63,208163,0
+IRTC.US,D,20200727,000000,121.42,123.86,119.74,123.71,185945,0
+IRTC.US,D,20200728,000000,123.79,124.99,120.37,120.72,246431,0
+IRTC.US,D,20200729,000000,121.96,127.25,120,125.91,192143,0
+IRTC.US,D,20200730,000000,123.86,131.21,122.86,127.9,373111,0
+IRTC.US,D,20200731,000000,127.78,129.66,121.75,124.48,204932,0
+IRTC.US,D,20200803,000000,125.11,128.62,122.455,127.46,147112,0
+IRTC.US,D,20200804,000000,135.2,177.56,134.99,169.05,2597931,0
+IRTC.US,D,20200805,000000,169.26,191.98,168.23,190.09,1408086,0
+IRTC.US,D,20200806,000000,189.57,190.6782,181.535,184.39,725609,0
+IRTC.US,D,20200807,000000,189.81,217.58,187.5125,202.07,1179600,0
+IRTC.US,D,20200810,000000,202.07,203.2702,184.25,187.07,699970,0
+IRTC.US,D,20200811,000000,187.7,187.7,180.74,181.75,401979,0
+IRTC.US,D,20200812,000000,181.31,185.37,177.93,179.53,458368,0
+IRTC.US,D,20200813,000000,179.46,184.99,175.1397,178.22,178429,0
+IRTC.US,D,20200814,000000,178.31,182.57,172.62,172.95,222156,0
+IRTC.US,D,20200817,000000,175.03,178,170.8016,173.03,185808,0
+IRTC.US,D,20200818,000000,173.1,176.12,172.01,175.38,199664,0
+IRTC.US,D,20200819,000000,183.64,211.22,183.64,208.3,1730959,0
+IRTC.US,D,20200820,000000,206.69,210.84,206.68,209.3,336203,0
+IRTC.US,D,20200821,000000,208.78,211.12,203.145,207.26,304519,0
+IRTC.US,D,20200824,000000,211.45,221.74,209.9,214.41,518548,0
+IRTC.US,D,20200825,000000,213.89,217.22,212.02,215.02,265603,0
+IRTC.US,D,20200826,000000,216.91,218.72,207.67,215,381597,0
+IRTC.US,D,20200827,000000,213,215.84,211.52,215.26,264841,0
+IRTC.US,D,20200828,000000,215,220.39,214.52,219.74,239910,0
+IRTC.US,D,20200831,000000,220.63,224.765,214.51,220.18,267248,0
+IRTC.US,D,20200901,000000,221.13,232.58,219.965,226.7,372864,0
+IRTC.US,D,20200902,000000,230,230,216.54,221.39,327641,0
+IRTC.US,D,20200903,000000,219.85,220.41,203.83,216.42,512970,0
+IRTC.US,D,20200904,000000,219.72,222.4,202.56,212.43,366213,0
+IRTC.US,D,20200908,000000,205.97,210.36,202.72,207,288046,0
+IRTC.US,D,20200909,000000,209.48,217.84,207.99,215.85,272799,0
+IRTC.US,D,20200910,000000,216.97,221.64,210.72,211.1,232598,0
+IRTC.US,D,20200911,000000,212.77,215.94,207.57,210.29,210619,0
+IRTC.US,D,20200914,000000,211.66,222.36,211.66,220.15,238014,0
+IRTC.US,D,20200915,000000,225.33,229.19,221.71,226.28,347921,0
+IRTC.US,D,20200916,000000,228.22,232.49,225.85,227.18,292700,0
+IRTC.US,D,20200917,000000,223.6,227.98,221,227.66,216138,0
+IRTC.US,D,20200918,000000,230.81,241.8199,226.72,233.33,718805,0
+IRTC.US,D,20200921,000000,228.39,232.815,214.75,225.33,566031,0
+IRTC.US,D,20200922,000000,225.9,225.9,214.27,222.21,250613,0
+IRTC.US,D,20200923,000000,220.9,227.24,217.43,217.8,249831,0
+IRTC.US,D,20200924,000000,216.14,224.25,214.585,222.54,167265,0
+IRTC.US,D,20200925,000000,221.33,227.98,221.33,227.16,151309,0
+IRTC.US,D,20200928,000000,230.13,233.35,225.615,228.74,165089,0
+IRTC.US,D,20200929,000000,230.77,239.01,230.67,233.58,162501,0
+IRTC.US,D,20200930,000000,231.76,241.93,230.09,238.11,345626,0
+IRTC.US,D,20201001,000000,238.66,241,226.02,230.62,288447,0
+IRTC.US,D,20201002,000000,228.65,228.65,222.84,227.03,245952,0
+IRTC.US,D,20201005,000000,228,229.22,221.61,225.72,316401,0
+IRTC.US,D,20201006,000000,226.36,238.99,223.0533,234,315553,0
+IRTC.US,D,20201007,000000,237.96,246.35,234.54,245.26,243356,0
+IRTC.US,D,20201008,000000,246.61,248.2144,238.33,244.77,204501,0
+IRTC.US,D,20201009,000000,246.68,252.11,245.365,251.88,168666,0
+IRTC.US,D,20201012,000000,258.89,259.78,251.66,259.5,253573,0
+IRTC.US,D,20201013,000000,258.3,259.375,253.42,257.95,223491,0
+IRTC.US,D,20201014,000000,258.59,261.045,240.56,244.19,300885,0
+IRTC.US,D,20201015,000000,241.42,245.99,237.22,244.03,131427,0
+IRTC.US,D,20201016,000000,244.25,244.25,235.53,235.83,313737,0
+IRTC.US,D,20201019,000000,235.83,238.1799,226.71,231.2,289917,0
+IRTC.US,D,20201020,000000,232.37,232.43,222.15,223.1,240163,0
+IRTC.US,D,20201021,000000,224,228.1,216.06,218.04,316399,0
+IRTC.US,D,20201022,000000,220.61,220.61,207,214.52,399072,0
+IRTC.US,D,20201023,000000,213.48,223.06,211.32,220.15,228275,0
+IRTC.US,D,20201026,000000,217.22,226.11,213.74,218.44,167429,0
+IRTC.US,D,20201027,000000,222.92,230.85,220.76,225.09,224848,0
+IRTC.US,D,20201028,000000,220.85,223.8152,217.45,222.1,315483,0
+IRTC.US,D,20201029,000000,222.33,225.78,219.23,222.44,175564,0
+IRTC.US,D,20201030,000000,221.23,224.79,208.78,211.45,254410,0
+IRTC.US,D,20201102,000000,214.1,222.06,208.02,212,160829,0
+IRTC.US,D,20201103,000000,215.35,222.11,212.515,221,252229,0
+IRTC.US,D,20201104,000000,223.5,233.35,221.08,225.96,292416,0
+IRTC.US,D,20201105,000000,230.97,239.16,229.04,235.83,317516,0
+IRTC.US,D,20201106,000000,249.84,263.855,235.97,255.52,456776,0
+IRTC.US,D,20201109,000000,259.36,267.05,236.99,238.82,626236,0
+IRTC.US,D,20201110,000000,233.02,252.85,224.59,251.08,352090,0
+IRTC.US,D,20201111,000000,257.6,266.675,250.91,257.23,239665,0
+IRTC.US,D,20201112,000000,257.23,258.61,250.48,258.26,172402,0
+IRTC.US,D,20201113,000000,260.68,264.49,256.19,261.17,227077,0
+IRTC.US,D,20201116,000000,264.34,274.21,241.8,242.73,354705,0
+IRTC.US,D,20201117,000000,236.84,237,219,220,683233,0
+IRTC.US,D,20201118,000000,222.69,223.87,212.99,218.43,341064,0
+IRTC.US,D,20201119,000000,219.28,228.13,218.25,225.83,296105,0
+IRTC.US,D,20201120,000000,224,231.78,224,224.62,250729,0
+IRTC.US,D,20201123,000000,223.6,239.27,218.1601,236.27,277343,0
+IRTC.US,D,20201124,000000,236.6,236.6,223.76,225.36,278991,0
+IRTC.US,D,20201125,000000,224.92,226.75,221.23,223.36,144422,0
+IRTC.US,D,20201127,000000,225.87,234.115,225.87,233.86,107732,0
+IRTC.US,D,20201130,000000,239.875,245.52,235.5,244.51,290318,0
+IRTC.US,D,20201201,000000,244.51,244.51,237.755,240.64,265684,0
+IRTC.US,D,20201202,000000,183,198.8,180.6,192.21,3224291,0
+IRTC.US,D,20201203,000000,193,194.99,181.1801,184.5,1009631,0
+IRTC.US,D,20201204,000000,182.85,185.899,179.01,180.8,558769,0
+IRTC.US,D,20201207,000000,181.5,187,180.46,184.57,477884,0
+IRTC.US,D,20201208,000000,186.1,195.44,184.02,194.33,449024,0
+IRTC.US,D,20201209,000000,193.31,197.83,191.39,196.9,336485,0
+IRTC.US,D,20201210,000000,197.61,199.78,190,197.2,263686,0
+IRTC.US,D,20201211,000000,197.1,198.5202,187.23,189.37,619839,0
+IRTC.US,D,20201214,000000,189.51,195.82,187.33,188.01,315709,0
+IRTC.US,D,20201215,000000,190.13,219.16,189.83,217.52,1127947,0
+IRTC.US,D,20201216,000000,217.49,223.13,211.79,222.5,509405,0
+IRTC.US,D,20201217,000000,225.79,242.03,224.57,239.15,646509,0
+IRTC.US,D,20201218,000000,241.85,242,228.33,232.05,770084,0
+IRTC.US,D,20201221,000000,228.03,232.64,222.5,229.65,356166,0
+IRTC.US,D,20201222,000000,231.48,234.83,227.06,234.02,351371,0
+IRTC.US,D,20201223,000000,235.33,245.75,229.27,242.8,233382,0
+IRTC.US,D,20201224,000000,241.18,245.92,240.5,242.12,172708,0
+IRTC.US,D,20201228,000000,244.78,246.33,238.67,243.93,277168,0
+IRTC.US,D,20201229,000000,244.23,245.92,234.5634,242.18,253452,0
+IRTC.US,D,20201230,000000,243.86,249.45,234.65,235.4,381141,0
+IRTC.US,D,20201231,000000,235.51,239.23,231.44,237.21,289836,0
+IRTC.US,D,20210104,000000,235.21,236.745,222.16,227.97,302016,0
+IRTC.US,D,20210105,000000,227.71,233.04,221.395,224.17,402590,0
+IRTC.US,D,20210106,000000,224.25,225.84,215.58,218.48,359859,0
+IRTC.US,D,20210107,000000,219.1,222.085,212.805,220.01,385487,0
+IRTC.US,D,20210108,000000,222,223.8,207.39,214.89,518578,0
+IRTC.US,D,20210111,000000,215.4,233.86,213.45,232.15,475638,0
+IRTC.US,D,20210112,000000,232.24,236.3,228.42,233.05,202488,0
+IRTC.US,D,20210113,000000,233.11,237.39,229.43,235.53,235005,0
+IRTC.US,D,20210114,000000,234.73,249.5875,233.71,247.1,242558,0
+IRTC.US,D,20210115,000000,246.96,255,242.03,250.57,235526,0
+IRTC.US,D,20210119,000000,250.6,261.15,249.21,257.61,282713,0
+IRTC.US,D,20210120,000000,259.87,282.64,259.87,268.46,473089,0
+IRTC.US,D,20210121,000000,270.44,270.86,251.5,251.88,350226,0
+IRTC.US,D,20210122,000000,251.53,256.56,245.67,252.74,233611,0
+IRTC.US,D,20210125,000000,253.45,262.37,240.44,244.62,395025,0
+IRTC.US,D,20210126,000000,244.7,254.73,243.51,249.33,271173,0
+IRTC.US,D,20210127,000000,244.41,286.19,238.9,265.56,816641,0
+IRTC.US,D,20210128,000000,266.2,277.81,245.02,251,572391,0
+IRTC.US,D,20210129,000000,252.65,253.73,135.65,168.42,7505925,0
+IRTC.US,D,20210201,000000,172,201.8492,171,182.01,2228515,0
+IRTC.US,D,20210202,000000,186.19,189.5799,175.405,177.66,741714,0
+IRTC.US,D,20210203,000000,177.01,179,165.05,176.49,952144,0
+IRTC.US,D,20210204,000000,177,178.92,168.02,175.37,656236,0
+IRTC.US,D,20210205,000000,177.73,181.13,173.865,179.47,440628,0
+IRTC.US,D,20210208,000000,182.54,188.2993,178.54,179.97,390212,0
+IRTC.US,D,20210209,000000,180.59,182.59,176.96,179.98,290768,0
+IRTC.US,D,20210210,000000,181.26,183.7224,173.4401,176.78,244477,0
+IRTC.US,D,20210211,000000,178.87,180.9599,174.34,175.66,335458,0
+IRTC.US,D,20210212,000000,174.05,176.56,172.01,172.35,447711,0
+IRTC.US,D,20210216,000000,174.09,175.1036,169.5366,172.8,323543,0
+IRTC.US,D,20210217,000000,172.7,174.6818,167.29,170,375298,0
+IRTC.US,D,20210218,000000,168.25,172.01,167.2,170.3,329154,0
+IRTC.US,D,20210219,000000,170.65,172.09,167.0901,168.03,460289,0
+IRTC.US,D,20210222,000000,165,168.32,155.5,159.03,759349,0
+IRTC.US,D,20210223,000000,153.99,159.5,151.28,155.46,668941,0
+IRTC.US,D,20210224,000000,155,159.49,152.71,153,484152,0
+IRTC.US,D,20210225,000000,153,155.485,143.4413,147.73,971602,0
+IRTC.US,D,20210226,000000,145.69,163.365,143.63,160.9,1082350,0
+IRTC.US,D,20210301,000000,161.37,161.775,151.255,152.92,704247,0
+IRTC.US,D,20210302,000000,152.78,154.58,147.35,148.94,546068,0
+IRTC.US,D,20210303,000000,148.75,149,141.985,143.25,329876,0
+IRTC.US,D,20210304,000000,141.91,148.62,139.1387,143.16,483298,0
+IRTC.US,D,20210305,000000,144.44,144.44,131.93,138.75,616097,0
+IRTC.US,D,20210308,000000,135.29,137.745,125.555,127,928163,0
+IRTC.US,D,20210309,000000,129.6,134.07,125.1,132.26,959005,0
+IRTC.US,D,20210310,000000,136.57,140.15,134.84,135.34,548597,0
+IRTC.US,D,20210311,000000,138.11,141.75,135.62,140.86,374401,0
+IRTC.US,D,20210312,000000,137.97,142.37,132.11,141.12,291038,0
+IRTC.US,D,20210315,000000,141.59,146.46,139.72,144.66,343898,0
+IRTC.US,D,20210316,000000,144.7,145.2,134.49,135.87,516378,0
+IRTC.US,D,20210317,000000,135.01,136.14,129.7,134.22,438161,0
+IRTC.US,D,20210318,000000,132.19,136.92,130.33,131.09,318536,0
+IRTC.US,D,20210319,000000,134.21,143.49,133,142.75,1228590,0
+IRTC.US,D,20210322,000000,141.82,146.4,140.5201,142.54,352321,0
+IRTC.US,D,20210323,000000,141.93,147.98,140.54,140.93,441253,0
+IRTC.US,D,20210324,000000,139.75,139.75,128.43,128.86,250217,0
+IRTC.US,D,20210325,000000,127.24,138.21,126.25,137.03,454781,0
+IRTC.US,D,20210326,000000,136.89,138.73,131.55,136.39,304951,0
+IRTC.US,D,20210329,000000,136.79,138.48,129.685,131.65,258394,0
+IRTC.US,D,20210330,000000,131.28,137.94,129.25,137.37,262843,0
+IRTC.US,D,20210331,000000,138.98,144.04,137.925,138.86,532179,0
+IRTC.US,D,20210401,000000,140.71,144.69,135.36,137.21,324957,0
+IRTC.US,D,20210405,000000,140.32,140.4,135.2,136.95,194555,0
+IRTC.US,D,20210406,000000,138.66,139.565,132.52,133.18,261215,0
+IRTC.US,D,20210407,000000,132.89,133.45,127.01,128.88,407003,0
+IRTC.US,D,20210408,000000,131.53,134.43,129.2767,134.42,239500,0
+IRTC.US,D,20210409,000000,134.38,134.38,130.9925,132.76,133991,0
+IRTC.US,D,20210412,000000,85.445,88.9,79.2914,80.36,7091218,0
+IRTC.US,D,20210413,000000,78.75,88,77.43,85.71,2875942,0
+IRTC.US,D,20210414,000000,84.38,92.63,83.358,90.86,1474009,0
+IRTC.US,D,20210415,000000,92.88,94.79,90.3,90.76,705625,0
+IRTC.US,D,20210416,000000,90.625,91.61,89.61,90.94,541392,0
+IRTC.US,D,20210419,000000,90.25,92.115,88.77,89.58,511909,0
+IRTC.US,D,20210420,000000,88.88,91.51,81.57,82.24,629067,0
+IRTC.US,D,20210421,000000,82.06,85.88,81.73,84.25,679926,0
+IRTC.US,D,20210422,000000,85.16,85.8,80.79,82.72,409015,0
+IRTC.US,D,20210423,000000,82.23,83.225,79.015,79.73,1075751,0
+IRTC.US,D,20210426,000000,80.94,84.31,78.87,82.63,1167937,0
+IRTC.US,D,20210427,000000,83.07,83.07,79.13,79.59,803419,0
+IRTC.US,D,20210428,000000,79.5,80.17,77.2,79.83,696548,0
+IRTC.US,D,20210429,000000,80,80.55,76.14,76.91,511389,0
+IRTC.US,D,20210430,000000,76.94,78.34,76,77.86,525929,0
+IRTC.US,D,20210503,000000,78.07,78.97,74.68,75.13,462458,0
+IRTC.US,D,20210504,000000,74.81,74.81,70.35,72.11,694419,0
+IRTC.US,D,20210505,000000,72.67,77.43,72.16,74.82,738170,0
+IRTC.US,D,20210506,000000,74.19,75.43,70.56,74.92,540264,0
+IRTC.US,D,20210507,000000,75,83.72,72.28,80,1260350,0
+IRTC.US,D,20210510,000000,78.54,80.86,76.7201,77.95,534948,0
+IRTC.US,D,20210511,000000,75.41,79.75,72.7301,76.94,424385,0
+IRTC.US,D,20210512,000000,74.26,77.08,73.98,76,545383,0
+IRTC.US,D,20210513,000000,76.2,79.52,75.32,77.24,667833,0
+IRTC.US,D,20210514,000000,77.69,82.62,77.2,81.31,1045261,0
+IRTC.US,D,20210517,000000,79.25,80.44,72.16,74.18,730197,0
+IRTC.US,D,20210518,000000,73.79,77.61,73.78,74.96,566270,0
+IRTC.US,D,20210519,000000,73.34,75.22,72.81,74.95,330496,0
+IRTC.US,D,20210520,000000,75.18,76.51,73.86,76.33,283662,0
+IRTC.US,D,20210521,000000,77.16,77.16,72.77,74.04,523924,0
+IRTC.US,D,20210524,000000,74.86,76.61,74.02,74.48,289022,0
+IRTC.US,D,20210525,000000,74.5,76.18,73.52,73.58,413526,0
+IRTC.US,D,20210526,000000,73.64,74.85,72.845,74.14,477562,0
+IRTC.US,D,20210527,000000,74.52,75.21,73.8,75.2,555011,0
+IRTC.US,D,20210528,000000,74.1428,78,74.1428,75.46,347489,0
+IRTC.US,D,20210601,000000,75.54,77.32,75.28,76.25,479037,0
+IRTC.US,D,20210602,000000,62,64.7499,59.64,62.77,3600421,0
+IRTC.US,D,20210603,000000,62.55,63.79,60.77,61.8,1307543,0
+IRTC.US,D,20210604,000000,62.33,63.055,61.16,62.09,793723,0
+IRTC.US,D,20210607,000000,62.45,64.88,61.95,64.29,663219,0
+IRTC.US,D,20210608,000000,64.74,65.35,62.675,63.76,582795,0
+IRTC.US,D,20210609,000000,64.58,65.35,63.085,63.1,606516,0
+IRTC.US,D,20210610,000000,61.12,64.38,61,63.9,1369330,0
+IRTC.US,D,20210611,000000,64.48,65.3187,63.9,63.9,423137,0
+IRTC.US,D,20210614,000000,64.07,65.4799,63.47,63.5,443235,0
+IRTC.US,D,20210615,000000,63.41,64.47,62.6001,63.19,498406,0
+IRTC.US,D,20210616,000000,62.85,64.095,61.8001,63.24,413494,0
+IRTC.US,D,20210617,000000,63.25,64.62,62.53,63.6,463488,0
+IRTC.US,D,20210618,000000,63.23,68.74,63.23,64.91,1738545,0
+IRTC.US,D,20210621,000000,64.47,64.91,62.06,63.04,393330,0
+IRTC.US,D,20210622,000000,63.24,63.79,62.23,63.56,322883,0
+IRTC.US,D,20210623,000000,63.21,64.1,62.79,63.55,578292,0
+IRTC.US,D,20210624,000000,63.97,67.29,63.89,66.44,542610,0
+IRTC.US,D,20210625,000000,66.8,68.48,65.0422,67.32,592095,0
+IRTC.US,D,20210628,000000,67.49,68.63,65.09,65.65,347502,0
+IRTC.US,D,20210629,000000,65.65,66.15,64.115,65.02,309416,0
+IRTC.US,D,20210630,000000,65.36,66.68,63.99,66.35,410735,0
+IRTC.US,D,20210701,000000,66.25,67.28,63.16,63.75,435411,0
+IRTC.US,D,20210702,000000,63.83,63.99,62.24,63.13,300200,0
+IRTC.US,D,20210706,000000,63.71,63.78,62.11,62.9,243992,0
+IRTC.US,D,20210707,000000,62.96,63.37,60.25,60.52,531499,0
+IRTC.US,D,20210708,000000,59.515,63.48,59.05,62.27,367996,0
+IRTC.US,D,20210709,000000,62.31,63,61.5,61.77,263187,0
+IRTC.US,D,20210712,000000,61.51,61.71,58.5,59.45,660451,0
+IRTC.US,D,20210713,000000,59.5,59.96,57.57,59.07,397217,0
+IRTC.US,D,20210714,000000,59,60.2,53.56,53.9,1008381,0
+IRTC.US,D,20210715,000000,53.97,54.87,53.12,53.57,607457,0
+IRTC.US,D,20210716,000000,53.91,54.92,52.97,53.06,379298,0
+IRTC.US,D,20210719,000000,52.05,53,49.76,52,432372,0
+IRTC.US,D,20210720,000000,52.26,53.49,52.25,52.45,353503,0
+IRTC.US,D,20210721,000000,52.7,53.28,51.75,52.61,224151,0
+IRTC.US,D,20210722,000000,52.76,53.2,50.53,51.18,397853,0
+IRTC.US,D,20210723,000000,51.51,51.93,49.015,50.09,268710,0
+IRTC.US,D,20210726,000000,50.09,50.37,48.71,50.36,522021,0
+IRTC.US,D,20210727,000000,49.97,50.93,49.5,50.5,303120,0
+IRTC.US,D,20210728,000000,50.58,52.75,50.58,52.24,282299,0
+IRTC.US,D,20210729,000000,52.37,52.43,50.59,51.15,258784,0
+IRTC.US,D,20210730,000000,50.92,51.825,50.92,51.12,163019,0
+IRTC.US,D,20210802,000000,51.53,51.725,50.69,50.8,288104,0
+IRTC.US,D,20210803,000000,50.63,51.97,50.23,51.1,385910,0
+IRTC.US,D,20210804,000000,51.02,52.32,49.63,49.72,266944,0
+IRTC.US,D,20210805,000000,49.44,49.83,48.02,48.29,629170,0
+IRTC.US,D,20210806,000000,49.35,50.22,46.82,50.05,764269,0
+IRTC.US,D,20210809,000000,49.92,50.95,49.01,49.56,347808,0
+IRTC.US,D,20210810,000000,50,50.18,47.9,47.94,231846,0
+IRTC.US,D,20210811,000000,47.92,48.31,45.6,46,487550,0
+IRTC.US,D,20210812,000000,45.605,46.37,44.295,46.15,356710,0
+IRTC.US,D,20210813,000000,45.93,46.3,44.95,45.59,259638,0
+IRTC.US,D,20210816,000000,45.38,45.99,45.21,45.44,260492,0
+IRTC.US,D,20210817,000000,44.94,45.4,43.485,43.63,371970,0
+IRTC.US,D,20210818,000000,43.98,45.08,43.0001,44.72,327046,0
+IRTC.US,D,20210819,000000,44.63,44.74,41.6559,41.91,250943,0
+IRTC.US,D,20210820,000000,41.88,44.64,41.82,44.44,283266,0
+IRTC.US,D,20210823,000000,44.75,46.27,44.57,46.17,283451,0
+IRTC.US,D,20210824,000000,46.38,47.39,46.11,47.34,170241,0
+IRTC.US,D,20210825,000000,47.35,47.35,45.49,46.27,158197,0
+IRTC.US,D,20210826,000000,46.5,47.45,45.8,46.5,193656,0
+IRTC.US,D,20210827,000000,46.56,47.85,46.185,46.9,181190,0
+IRTC.US,D,20210830,000000,47.26,47.46,46.09,46.49,148918,0
+IRTC.US,D,20210831,000000,46.55,48,46.07,47.8,231676,0
+IRTC.US,D,20210901,000000,48,48.46,47.3332,47.98,283304,0
+IRTC.US,D,20210902,000000,48.27,48.82,47.76,48,364130,0
+IRTC.US,D,20210903,000000,48.01,48.31,46.92,47.36,170941,0
+IRTC.US,D,20210907,000000,47.41,48.55,46.91,47.92,174787,0
+IRTC.US,D,20210908,000000,47.72,48,46.12,47.55,232185,0
+IRTC.US,D,20210909,000000,47.34,49.345,47.055,48.66,300420,0
+IRTC.US,D,20210910,000000,48.72,48.72,46.8,48.12,320253,0
+IRTC.US,D,20210913,000000,56.25,67,56.25,64.96,4806466,0
+IRTC.US,D,20210914,000000,64,64.7,60.37,61.32,1200291,0
+IRTC.US,D,20210915,000000,61.34,64.25,60.4,62.09,616844,0
+IRTC.US,D,20210916,000000,62,63.95,61.52,61.93,523313,0
+IRTC.US,D,20210917,000000,61.87,65.82,60.5,65.79,1375869,0
+IRTC.US,D,20210920,000000,63.89,64.4,60.75,62.74,549238,0
+IRTC.US,D,20210921,000000,63.04,64.99,62.29,62.83,336906,0
+IRTC.US,D,20210922,000000,63.03,63.83,61.73,61.96,249171,0
+IRTC.US,D,20210923,000000,62.3,62.93,60.66,61.34,359302,0
+IRTC.US,D,20210924,000000,60.9,61.42,57.57,58.41,395527,0
+IRTC.US,D,20210927,000000,58.88,59.92,57.74,59.22,235105,0
+IRTC.US,D,20210928,000000,58.97,59.38,56.49,56.77,208505,0
+IRTC.US,D,20210929,000000,57.29,58.27,56.51,58.13,247954,0
+IRTC.US,D,20210930,000000,58.5,59.77,58.45,58.56,265149,0
+IRTC.US,D,20211001,000000,59.11,59.11,57.69,58.64,266591,0
+IRTC.US,D,20211004,000000,58.49,58.89,56.52,58.34,251416,0
+IRTC.US,D,20211005,000000,58.17,59.9,58.05,59.35,227798,0
+IRTC.US,D,20211006,000000,58.54,61.915,58.41,61.51,208436,0
+IRTC.US,D,20211007,000000,61.52,63.665,61.24,63.39,262785,0
+IRTC.US,D,20211008,000000,63.75,64.72,62.5429,63.2,328980,0
+IRTC.US,D,20211011,000000,62.92,66.1,62.06,65.5,395753,0
+IRTC.US,D,20211012,000000,65.34,68.59,65.17,68.46,367516,0
+IRTC.US,D,20211013,000000,68.46,72.94,68.39,71.81,456618,0
+IRTC.US,D,20211014,000000,72.45,73.04,70.88,72.43,225052,0
+IRTC.US,D,20211015,000000,73.36,73.57,71.38,72.29,521013,0
+IRTC.US,D,20211018,000000,72.07,72.07,66.85,70.19,228396,0
+IRTC.US,D,20211019,000000,70.44,73.41,69.7,70.81,232461,0
+IRTC.US,D,20211020,000000,71.23,71.48,69.72,69.91,206357,0
+IRTC.US,D,20211021,000000,69.71,70.66,69.2074,70.43,111349,0
+IRTC.US,D,20211022,000000,70.49,70.49,67.61,68,213519,0
+IRTC.US,D,20211025,000000,68.56,71.4,68.515,70.5,374690,0
+IRTC.US,D,20211026,000000,70.87,71.19,68.86,71.12,299048,0
+IRTC.US,D,20211027,000000,71.22,72.49,68.59,68.74,224583,0
+IRTC.US,D,20211028,000000,68.96,70.3,68.9592,70.01,233941,0
+IRTC.US,D,20211029,000000,69.59,71.22,69.17,70.14,163121,0
+IRTC.US,D,20211101,000000,70.24,73.88,69.06,73.44,343633,0
+IRTC.US,D,20211102,000000,73.13,76.82,72,76.8,340590,0
+IRTC.US,D,20211103,000000,100.18,127.61,99,122.12,6919055,0
+IRTC.US,D,20211104,000000,116.1,122,107.06,114.83,906599,0
+IRTC.US,D,20211105,000000,104,111.93,101.16,104.96,792324,0
+IRTC.US,D,20211108,000000,108.2,108.2,97.52,102.14,863733,0
+IRTC.US,D,20211109,000000,102.7,104.75,100.13,103.11,234079,0
+IRTC.US,D,20211110,000000,102.71,104.5,100.05,101.78,289848,0
+IRTC.US,D,20211111,000000,102.34,106.99,100.78,106.41,249208,0
+IRTC.US,D,20211112,000000,106.5,107.17,105.31,106.66,209910,0
+IRTC.US,D,20211115,000000,107.13,107.13,104.31,105.91,341559,0
+IRTC.US,D,20211116,000000,105.85,108.88,104.72,107.61,262598,0
+IRTC.US,D,20211117,000000,107.93,110.58,106.66,110.13,374855,0
+IRTC.US,D,20211118,000000,109.96,110.28,100.08,101.32,537737,0
+IRTC.US,D,20211119,000000,101.98,104.03,100.11,100.25,309010,0
+IRTC.US,D,20211122,000000,101.12,101.12,95.16,95.99,266549,0
+IRTC.US,D,20211123,000000,95.71,97.13,86.73,96.62,565692,0
+IRTC.US,D,20211124,000000,95.83,101.17,94.76,98.5,197778,0
+IRTC.US,D,20211126,000000,98.65,99.93,95.85,98,191631,0
+IRTC.US,D,20211129,000000,99.83,102.585,97.36,101.76,680282,0
+IRTC.US,D,20211130,000000,101.45,106.5,100.42,105.6,432268,0
+IRTC.US,D,20211201,000000,106.13,110.485,104.96,106.53,413720,0
+IRTC.US,D,20211202,000000,104.81,107.32,102.09,104.79,398496,0
+IRTC.US,D,20211203,000000,105.86,105.94,93.59,98.06,548882,0
+IRTC.US,D,20211206,000000,96.97,99.745,94.21,97.64,285184,0
+IRTC.US,D,20211207,000000,100.47,102.4472,98.24,99.58,263680,0
+IRTC.US,D,20211208,000000,100.61,101.54,98.01,100.85,238631,0
+IRTC.US,D,20211209,000000,100,101,94.605,94.98,236674,0
+IRTC.US,D,20211210,000000,95,95.545,88.72,90.07,240795,0
+IRTC.US,D,20211213,000000,90.07,92.2,88.45,91.9,229769,0
+IRTC.US,D,20211214,000000,90.37,91.81,87.77,89.18,282296,0
+IRTC.US,D,20211215,000000,93.08,95.91,89.51,95.44,300544,0
+IRTC.US,D,20211216,000000,95.87,100.97,95.54,99.97,705181,0
+IRTC.US,D,20211217,000000,99.3,109.38,99.3,106.87,1717434,0
+IRTC.US,D,20211220,000000,104.87,109.96,101.71,108.75,968372,0
+IRTC.US,D,20211221,000000,109.55,115.64,106.66,115.5,405057,0
+IRTC.US,D,20211222,000000,115.5,119.93,114.18,119.48,288385,0
+IRTC.US,D,20211223,000000,118,122.2,115.96,118.81,232017,0
+IRTC.US,D,20211227,000000,118.27,119.31,116.6907,119.03,250449,0
+IRTC.US,D,20211228,000000,118.84,120.15,113.38,113.89,337599,0
+IRTC.US,D,20211229,000000,113.91,116.88,112.72,116.02,167825,0
+IRTC.US,D,20211230,000000,116.42,120,115.8537,117.39,203465,0
+IRTC.US,D,20211231,000000,117,121.49,117,117.69,183141,0
+IRTC.US,D,20220103,000000,118.85,121.67,118.075,120.67,329777,0
+IRTC.US,D,20220104,000000,120.37,120.37,115.12,116.95,312633,0
+IRTC.US,D,20220105,000000,116.56,117.92,105.88,106.01,385084,0
+IRTC.US,D,20220106,000000,104.33,107.845,103.83,104.61,267836,0
+IRTC.US,D,20220107,000000,105.4,106.765,101.63,101.95,315690,0
+IRTC.US,D,20220110,000000,102.5,141,102.5,130.04,2586550,0
+IRTC.US,D,20220111,000000,131.18,144.45,130.26,141.32,1018416,0
+IRTC.US,D,20220112,000000,145.19,145.99,135.81,142.39,665370,0
+IRTC.US,D,20220113,000000,145.74,147.89,140.42,143.12,514455,0
+IRTC.US,D,20220114,000000,143.12,144.48,138.13,141.1,439784,0
+IRTC.US,D,20220118,000000,141.6,141.64,132.28,132.98,589893,0
+IRTC.US,D,20220119,000000,133.52,135.71,127.37,127.67,360416,0
+IRTC.US,D,20220120,000000,130.66,134.235,128.9705,130.07,386115,0
+IRTC.US,D,20220121,000000,128.8,132.71,125.5407,128.72,400559,0
+IRTC.US,D,20220124,000000,126.14,127.74,116.69,125.51,575773,0
+IRTC.US,D,20220125,000000,123.36,124.66,118.2,121.89,240377,0
+IRTC.US,D,20220126,000000,124.55,126.49,117.545,118.33,257781,0
+IRTC.US,D,20220127,000000,121.37,122.985,113.38,114.9,325484,0
+IRTC.US,D,20220128,000000,114.12,118.94,112.365,118.94,260057,0
+IRTC.US,D,20220131,000000,119.38,124.91,117.7,124.83,337813,0
+IRTC.US,D,20220201,000000,126.48,127.27,123.06,125.98,243181,0
+IRTC.US,D,20220202,000000,125.91,129,122.27,125.5,190125,0
+IRTC.US,D,20220203,000000,122.72,125.1423,120.98,121.74,150081,0
+IRTC.US,D,20220204,000000,121.29,127.07,118.995,124.35,192621,0
+IRTC.US,D,20220207,000000,124.08,127.55,122.21,124.41,216581,0
+IRTC.US,D,20220208,000000,123.91,129.505,123.25,128.5,205707,0
+IRTC.US,D,20220209,000000,129.87,133.79,128.65,129.5,234796,0
+IRTC.US,D,20220210,000000,125.98,131.85,123.51,125.86,238452,0
+IRTC.US,D,20220211,000000,126.4,130.83,121.44,123.24,166950,0
+IRTC.US,D,20220214,000000,122.47,128.02,121.098,123.57,194749,0
+IRTC.US,D,20220215,000000,126.16,130.25,125.415,129.01,152868,0
+IRTC.US,D,20220216,000000,127.38,127.54,123.02,125.19,206921,0
+IRTC.US,D,20220217,000000,123.79,124.52,117.82,118.34,218132,0
+IRTC.US,D,20220218,000000,117.49,118.43,112.875,112.92,369898,0
+IRTC.US,D,20220222,000000,112.26,115.29,107.85,111.39,342170,0
+IRTC.US,D,20220223,000000,111.56,113.205,106.715,107.61,381051,0
+IRTC.US,D,20220224,000000,108.34,126.4785,106.01,126.14,683544,0
+IRTC.US,D,20220225,000000,125.53,131.29,124.1661,131.18,304342,0
+IRTC.US,D,20220228,000000,130.52,136,128.11,129.27,316954,0
+IRTC.US,D,20220301,000000,128.67,134.49,128.6,131.53,415679,0
+IRTC.US,D,20220302,000000,132,136.95,128.49,135.49,198390,0
+IRTC.US,D,20220303,000000,136.32,137.53,133.745,135.6,242080,0
+IRTC.US,D,20220304,000000,134.35,138,128.69,134.95,465008,0
+IRTC.US,D,20220307,000000,132.8,136.76,129.975,130.63,320696,0
+IRTC.US,D,20220308,000000,129.34,131.79,124.77,125.57,208881,0
+IRTC.US,D,20220309,000000,127.81,134.93,127.81,133.32,224717,0
+IRTC.US,D,20220310,000000,129.88,131.96,122.06,124.77,322435,0
+IRTC.US,D,20220311,000000,126.83,126.83,117.32,118.62,215831,0
+IRTC.US,D,20220314,000000,116.24,116.835,106.63,107.65,296709,0
+IRTC.US,D,20220315,000000,107.65,115.05,107.03,113.87,325661,0
+IRTC.US,D,20220316,000000,115.62,134.08,115.62,131.66,587380,0
+IRTC.US,D,20220317,000000,130.405,143.91,128.43,138.67,629955,0
+IRTC.US,D,20220318,000000,138.37,146.85,134.835,138.57,1076098,0
+IRTC.US,D,20220321,000000,138.06,141.65,135.4,139.53,447111,0
+IRTC.US,D,20220322,000000,138.66,154.54,138.64,145.47,823854,0
+IRTC.US,D,20220323,000000,142.15,147.51,137.23,139.75,234057,0
+IRTC.US,D,20220324,000000,140.52,145.12,137.05,145.12,181043,0
+IRTC.US,D,20220325,000000,145.34,146.275,140.53,143.82,222381,0
+IRTC.US,D,20220328,000000,142.44,148.28,137.6201,148.27,426199,0
+IRTC.US,D,20220329,000000,150.53,159.75,149.06,154.24,392182,0
+IRTC.US,D,20220330,000000,153.38,160.47,150.4956,151.41,339770,0
+IRTC.US,D,20220331,000000,151.19,161.8,151.04,157.47,626085,0
+IRTC.US,D,20220401,000000,157.47,167.69,157.14,162.67,436464,0
+IRTC.US,D,20220404,000000,164.61,169.43,162.05,168.01,468666,0
+IRTC.US,D,20220405,000000,168.36,169.54,158.475,160.26,304029,0
+IRTC.US,D,20220406,000000,156.14,156.93,146.23,152.98,578913,0
+IRTC.US,D,20220407,000000,151.58,157.15,148.505,154.35,322076,0
+IRTC.US,D,20220408,000000,151.42,154.88,146.6,151.91,294608,0
+IRTC.US,D,20220411,000000,145.01,150.8934,145.01,146.84,275048,0
+IRTC.US,D,20220412,000000,149.92,153.65,145.685,147.92,216347,0
+IRTC.US,D,20220413,000000,149.3,150.25,145.77,148.14,193513,0
+IRTC.US,D,20220414,000000,148.55,148.55,143.1,144.51,166750,0
+IRTC.US,D,20220418,000000,143.17,143.17,134.465,136.76,273756,0
+IRTC.US,D,20220419,000000,136.3,143.79,136.3,139.49,285862,0
+IRTC.US,D,20220420,000000,140.43,144.97,135.82,142.53,211236,0
+IRTC.US,D,20220421,000000,145.04,149.3,133.37,133.93,252187,0
+IRTC.US,D,20220422,000000,132.61,134.63,124.75,126.23,287124,0
+IRTC.US,D,20220425,000000,125.89,132.68,125.89,131.8,182804,0
+IRTC.US,D,20220426,000000,129.77,131.36,126.01,127.95,200673,0
+IRTC.US,D,20220427,000000,128.22,132.3,127.6,129.92,261894,0
+IRTC.US,D,20220428,000000,131.64,131.64,117.27,124.49,363764,0
+IRTC.US,D,20220429,000000,124.74,132,122.41,123.37,497097,0
+IRTC.US,D,20220502,000000,123.46,128.43,121.6,128.01,297086,0
+IRTC.US,D,20220503,000000,128.01,131.275,124.68,128.68,225272,0
+IRTC.US,D,20220504,000000,129.98,130.09,119.705,129.72,350340,0
+IRTC.US,D,20220505,000000,128.15,128.15,114.85,118.12,450099,0
+IRTC.US,D,20220506,000000,149.13,149.13,121,124.97,1102899,0
+IRTC.US,D,20220509,000000,122.28,124.62,113.26,120.34,666197,0
+IRTC.US,D,20220510,000000,121.43,138.47,119.65,133,647605,0
+IRTC.US,D,20220511,000000,132.65,133.84,120.63,122.6,354854,0
+IRTC.US,D,20220512,000000,121.44,131.14,118.9,129.78,420782,0
+IRTC.US,D,20220513,000000,129.77,141.69,128.93,139.04,549792,0
+IRTC.US,D,20220516,000000,139.33,142.15,132.23,133,239112,0
+IRTC.US,D,20220517,000000,136.02,137,132.3066,133.07,228764,0
+IRTC.US,D,20220518,000000,130.74,133.15,123.7,125.54,281912,0
+IRTC.US,D,20220519,000000,124.52,134.59,124.52,133.01,316382,0
+IRTC.US,D,20220520,000000,134.24,138.6499,126.08,132.99,268762,0
+IRTC.US,D,20220523,000000,133.39,139.665,129.79,138.85,250831,0
+IRTC.US,D,20220524,000000,135.96,136,127.66,130.43,245600,0
+IRTC.US,D,20220525,000000,130.1,136.015,128.11,135.24,240076,0
+IRTC.US,D,20220526,000000,135.5,137.78,132.955,136.54,263747,0
+IRTC.US,D,20220527,000000,137.22,140.67,134.645,140.61,405088,0
+IRTC.US,D,20220531,000000,140.85,144.685,140,140.85,450720,0
+IRTC.US,D,20220601,000000,140.85,140.85,130.86,137.98,388624,0
+IRTC.US,D,20220602,000000,137.98,150.67,135.87,143.11,367774,0
+IRTC.US,D,20220603,000000,140.71,143.95,138.51,143.46,226673,0
+IRTC.US,D,20220606,000000,146.03,147.7,142.43,147.15,203042,0
+IRTC.US,D,20220607,000000,145.97,153.2106,145.82,151.9,223324,0
+IRTC.US,D,20220608,000000,151.76,152.57,145.77,149.22,351729,0
+IRTC.US,D,20220609,000000,144.53,144.585,133.45,138.03,611340,0
+IRTC.US,D,20220610,000000,133.17,137.67,130.48,134.51,370929,0
+IRTC.US,D,20220613,000000,129.54,129.54,114.78,116.93,605978,0
+IRTC.US,D,20220614,000000,117.12,117.91,110.98,113.92,311268,0
+IRTC.US,D,20220615,000000,114.83,118.39,110.765,115.26,655601,0
+IRTC.US,D,20220616,000000,111.08,112.2,103.03,107.95,443246,0
+IRTC.US,D,20220617,000000,108.05,114.34,106.84,108.15,599559,0
+IRTC.US,D,20220621,000000,111.51,114.73,109.75,111.26,628032,0
+IRTC.US,D,20220622,000000,108.89,111.42,106.985,108.29,484583,0
+IRTC.US,D,20220623,000000,109.19,111.035,107.34,109.98,368923,0
+IRTC.US,D,20220624,000000,109.88,116.28,109.14,115.62,727609,0
+IRTC.US,D,20220627,000000,117.72,117.72,113.43,113.95,364836,0
+IRTC.US,D,20220628,000000,114.73,115.88,110.77,113.56,349059,0
+IRTC.US,D,20220629,000000,112.79,116.56,110.23,116.38,270033,0
+IRTC.US,D,20220630,000000,113.7,114.19,107.295,108.03,424986,0
+IRTC.US,D,20220701,000000,107.84,112.37,105.33,112.245,252453,0
+IRTC.US,D,20220705,000000,108.96,117.34,107.48,116.75,288168,0
+IRTC.US,D,20220706,000000,117.13,118.32,108.94,110.28,237895,0
+IRTC.US,D,20220707,000000,110.57,116.58,110.4,115.07,292036,0
+IRTC.US,D,20220708,000000,131.01,145.7655,130.95,141.72,2842562,0
+IRTC.US,D,20220711,000000,140.23,142.365,134.13,135.12,563313,0
+IRTC.US,D,20220712,000000,134.42,136.545,131.02,133.91,431135,0
+IRTC.US,D,20220713,000000,130.87,139.88,130.1,132.55,337414,0
+IRTC.US,D,20220714,000000,131.66,137.97,128.02,137.11,386667,0
+IRTC.US,D,20220715,000000,139.32,144.7327,137.28,143.82,415699,0
+IRTC.US,D,20220718,000000,145.26,148.5999,140.5984,142.31,413525,0
+IRTC.US,D,20220719,000000,144.14,149.01,142.5,143.1,565903,0
+IRTC.US,D,20220720,000000,143.12,150.23,143.12,147.03,327311,0
+IRTC.US,D,20220721,000000,146.39,153.655,145.56,152.28,352717,0
+IRTC.US,D,20220722,000000,154,154.51,147.79,149.95,305059,0
+IRTC.US,D,20220725,000000,149.1,151.03,146.61,147.63,301616,0
+IRTC.US,D,20220726,000000,147.32,147.82,144,146.04,357570,0
+IRTC.US,D,20220727,000000,147.07,154.07,147.07,153.59,360731,0
+IRTC.US,D,20220728,000000,154.25,158.75,148.89,157.98,445475,0
+IRTC.US,D,20220729,000000,157.78,159,154.177,154.63,238940,0
+IRTC.US,D,20220801,000000,152.6,160,152.6,157.94,547813,0
+IRTC.US,D,20220802,000000,156.48,158.9,152.51,154.38,249161,0
+IRTC.US,D,20220803,000000,153.97,156,150.4056,154.69,363174,0
+IRTC.US,D,20220804,000000,156.89,157.03,150.865,153.42,382419,0
+IRTC.US,D,20220805,000000,150.33,159.47,148.8,149.66,426715,0
+IRTC.US,D,20220808,000000,150.43,161.74,147.81,149.62,469905,0
+IRTC.US,D,20220809,000000,147.73,148.21,139.29,141.65,365940,0
+IRTC.US,D,20220810,000000,145.54,151.35,145.03,149.72,259708,0
+IRTC.US,D,20220811,000000,150.89,152.5999,148.75,151.8,268496,0
+IRTC.US,D,20220812,000000,152.43,154.58,148.29,151.42,219688,0
+IRTC.US,D,20220815,000000,150.52,153.69,149.41,152.64,140851,0
+IRTC.US,D,20220816,000000,151.57,154.67,147.265,154.3,345880,0
+IRTC.US,D,20220817,000000,151.84,163,151.84,155.78,454964,0
+IRTC.US,D,20220818,000000,156.02,156.425,151.09,152.5,227087,0
+IRTC.US,D,20220819,000000,150.42,150.9,146.33,147.59,282157,0
+IRTC.US,D,20220822,000000,145,148.9,142.53,143.2,222882,0
+IRTC.US,D,20220823,000000,142.79,145.4,141.06,145.24,183271,0
+IRTC.US,D,20220824,000000,145.74,153.86,145.715,152.1,214172,0
+IRTC.US,D,20220825,000000,153.12,155.8999,152.18,155.05,194842,0
+IRTC.US,D,20220826,000000,153.94,154.28,147.06,147.72,192401,0
+IRTC.US,D,20220829,000000,144.94,147.09,143.07,146.68,159469,0
+IRTC.US,D,20220830,000000,147.99,147.99,140.71,143.9,217411,0
+IRTC.US,D,20220831,000000,146.77,149.4,144.06,147.45,248232,0
+IRTC.US,D,20220901,000000,144.78,150.51,140.55,150.25,280649,0
+IRTC.US,D,20220902,000000,153.35,155.94,147.33,152.93,300110,0
+IRTC.US,D,20220906,000000,150.71,153.85,145,151.02,382320,0
+IRTC.US,D,20220907,000000,150.8,161.79,150.71,160.42,360315,0
+IRTC.US,D,20220908,000000,158.65,164.69,153.3,154.86,544011,0
+IRTC.US,D,20220909,000000,157.66,161.13,154.05,159.25,474842,0
+IRTC.US,D,20220912,000000,159.77,161.05,157.02,158.92,414954,0
+IRTC.US,D,20220913,000000,151.66,155.44,150.2861,153.33,297331,0
+IRTC.US,D,20220914,000000,153.33,160.04,150.53,159.48,225425,0
+IRTC.US,D,20220915,000000,157.5,160.96,154.62,154.71,287746,0
+IRTC.US,D,20220916,000000,151.11,152.755,148.67,150.01,500022,0
+IRTC.US,D,20220919,000000,149.1,154.385,145.875,153.16,272068,0
+IRTC.US,D,20220920,000000,151.68,156.24,147.31,155.44,346862,0
+IRTC.US,D,20220921,000000,154.78,155,132.42,132.43,1432222,0
+IRTC.US,D,20220922,000000,132.43,133.67,125.38,129.42,1011712,0
+IRTC.US,D,20220923,000000,126.44,127.86,120.2,122.73,459119,0
+IRTC.US,D,20220926,000000,122.2,125.46,119,119.09,543667,0
+IRTC.US,D,20220927,000000,121.5,123.37,116.15,118.83,360025,0
+IRTC.US,D,20220928,000000,118.45,124.22,118.45,122.36,366058,0
+IRTC.US,D,20220929,000000,120.09,125.94,120.05,125.69,256944,0
+IRTC.US,D,20220930,000000,124.59,131.55,124.59,125.28,617634,0
+IRTC.US,D,20221003,000000,125.27,132.85,124.42,127.51,477749,0
+IRTC.US,D,20221004,000000,131.65,136.28,131.65,134.63,503375,0
+IRTC.US,D,20221005,000000,132.3,137.83,130.11,136.77,322211,0
+IRTC.US,D,20221006,000000,135.67,138.38,131.355,132.37,203590,0
+IRTC.US,D,20221007,000000,130.44,131,121.945,122.93,376956,0
+IRTC.US,D,20221010,000000,122.89,123.2094,119.97,120.26,252141,0
+IRTC.US,D,20221011,000000,119.05,123.28,115.9,119.69,209829,0
+IRTC.US,D,20221012,000000,120.24,120.99,117.71,119.8,225458,0
+IRTC.US,D,20221013,000000,115.92,122.45,114.48,118.94,219395,0
+IRTC.US,D,20221014,000000,119.95,120.11,116.01,116.46,246030,0
+IRTC.US,D,20221017,000000,120.28,122.11,117.34,117.63,257369,0
+IRTC.US,D,20221018,000000,122.29,126.2,119.99,121.01,241192,0
+IRTC.US,D,20221019,000000,118.6,119.42,115.86,119.27,180162,0
+IRTC.US,D,20221020,000000,119.76,119.76,112.69,113.74,352030,0
+IRTC.US,D,20221021,000000,113.76,114.99,110.08,114.49,652538,0
+IRTC.US,D,20221024,000000,114.58,117.98,111.22,117.83,676258,0
+IRTC.US,D,20221025,000000,118.12,128.29,118.12,125.34,565298,0
+IRTC.US,D,20221026,000000,126.34,131.9,124.23,124.33,361030,0
+IRTC.US,D,20221027,000000,125.11,128.89,122.87,124.47,323953,0
+IRTC.US,D,20221028,000000,124.11,129.7,124.11,128.72,205452,0
+IRTC.US,D,20221031,000000,128.01,129.63,125.86,127.49,244949,0
+IRTC.US,D,20221101,000000,130.26,131.51,126.74,126.77,384008,0
+IRTC.US,D,20221102,000000,128,134.97,114.11,121.17,1562035,0
+IRTC.US,D,20221103,000000,118.23,118.735,106.95,107.1,571642,0
+IRTC.US,D,20221104,000000,108.52,108.75,98.24,102.87,906882,0
+IRTC.US,D,20221107,000000,104.53,105.4,99.18,100.44,713734,0
+IRTC.US,D,20221108,000000,100.65,100.65,95.57,96.8,457855,0
+IRTC.US,D,20221109,000000,96.29,97.03,92.01,96.11,704536,0
+IRTC.US,D,20221110,000000,100.45,101.175,97.67,98.24,566793,0
+IRTC.US,D,20221111,000000,98.26,111.95,97.17,110.14,949488,0
+IRTC.US,D,20221114,000000,109.51,110.83,105.04,107.2,466902,0
+IRTC.US,D,20221115,000000,109.67,112.7661,107.5,108.3,338539,0
+IRTC.US,D,20221116,000000,106.79,108.67,103.7,107.23,324062,0
+IRTC.US,D,20221117,000000,105.13,107.48,103.72,106.27,346143,0
+IRTC.US,D,20221118,000000,108.98,108.98,105.33,106.62,249735,0
+IRTC.US,D,20221121,000000,105.75,106.63,101.14,101.25,338218,0
+IRTC.US,D,20221122,000000,100.6,102.505,98.3715,102.18,288756,0
+IRTC.US,D,20221123,000000,102.5,106.11,101.67,105.51,181566,0
+IRTC.US,D,20221125,000000,105.1,106.28,102.95,105.52,115000,0
+IRTC.US,D,20221128,000000,105.02,107.18,105.02,106.37,308135,0
+IRTC.US,D,20221129,000000,106.22,106.98,103.3,103.87,376944,0
+IRTC.US,D,20221130,000000,104.45,109.38,103.49,109.05,266387,0
+IRTC.US,D,20221201,000000,109.14,111.36,106.99,108.37,259112,0
+IRTC.US,D,20221202,000000,106.78,111.14,105.21,110.9,241117,0
+IRTC.US,D,20221205,000000,109.79,110.87,100.29,102.75,443497,0
+IRTC.US,D,20221206,000000,101.8,102.49,94.66,95.69,424267,0
+IRTC.US,D,20221207,000000,95.27,98.57,95.02,98.37,262905,0
+IRTC.US,D,20221208,000000,99.37,100.995,96.91,99.1,200154,0
+IRTC.US,D,20221209,000000,98.68,101.41,97.445,99.31,217473,0
+IRTC.US,D,20221212,000000,99.02,102.955,98.85,100.44,392027,0
+IRTC.US,D,20221213,000000,104.64,106.93,97.385,100.52,378366,0
+IRTC.US,D,20221214,000000,100.01,100.24,95.57,97.22,361638,0
+IRTC.US,D,20221215,000000,95.58,97.58,93.395,95.56,442831,0
+IRTC.US,D,20221216,000000,93.75,96.03,91.43,94.63,586315,0
+IRTC.US,D,20221219,000000,93.9,93.9,91.46,92.77,257975,0
+IRTC.US,D,20221220,000000,91.71,93.41,90.8,93.19,243478,0
+IRTC.US,D,20221221,000000,93.99,97.33,92.58,96.91,353273,0
+IRTC.US,D,20221222,000000,96.61,96.61,92.16,95.8,192364,0
+IRTC.US,D,20221223,000000,95.06,95.78,92.72,95.22,206065,0
+IRTC.US,D,20221227,000000,94.52,94.52,89.74,89.89,221066,0
+IRTC.US,D,20221228,000000,90.31,90.9,88.73,90.79,172709,0
+IRTC.US,D,20221229,000000,92.36,94.07,91.58,93.29,129040,0
+IRTC.US,D,20221230,000000,92.05,94.2,91.19,93.67,260610,0
+IRTC.US,D,20230103,000000,95,96.6911,92.83,94.08,271914,0
+IRTC.US,D,20230104,000000,94.5,95.59,92.72,94.47,199836,0
+IRTC.US,D,20230105,000000,93.51,94.68,87.85,88.1,280539,0
+IRTC.US,D,20230106,000000,87.72,88.68,85.74,85.89,464784,0
+IRTC.US,D,20230109,000000,87,92.95,86.07,87.83,356763,0
+IRTC.US,D,20230110,000000,88.02,101,87.24,98.99,598121,0
+IRTC.US,D,20230111,000000,99,106.98,99,105.22,662306,0
+IRTC.US,D,20230112,000000,105.7,105.92,101.54,102.9,448375,0
+IRTC.US,D,20230113,000000,101.94,104.54,98.7685,101.79,207490,0
+IRTC.US,D,20230117,000000,101.23,106.49,100.2,106.01,209824,0
+IRTC.US,D,20230118,000000,106.87,107,99.3,101.11,211833,0
+IRTC.US,D,20230119,000000,99.68,101.4,98.46,100.11,236112,0
+IRTC.US,D,20230120,000000,101.61,102.12,98.89,99.9,225458,0
+IRTC.US,D,20230123,000000,100.18,101.55,98.96,100.18,206602,0
+IRTC.US,D,20230124,000000,99.98,101.11,98.83,99.4,92718,0
+IRTC.US,D,20230125,000000,98.06,98.06,96.09,96.41,105816,0
+IRTC.US,D,20230126,000000,97.97,98.57,94.51,97.23,135583,0
+IRTC.US,D,20230127,000000,97.05,101.61,96.755,100.31,197358,0
+IRTC.US,D,20230130,000000,98.75,99.72,96.2,96.26,191230,0
+IRTC.US,D,20230131,000000,96.92,99.16,96.92,98.3,208781,0
+IRTC.US,D,20230201,000000,98.3,102.69,96.52,102.25,321538,0
+IRTC.US,D,20230202,000000,103.69,111.385,103.69,111.18,511193,0
+IRTC.US,D,20230203,000000,108.08,110.95,105.44,109.29,380654,0
+IRTC.US,D,20230206,000000,108.45,108.57,104.53,105.64,388749,0
+IRTC.US,D,20230207,000000,106.43,109.16,104.95,108.72,273097,0
+IRTC.US,D,20230208,000000,107.96,111.04,105.19,105.34,220479,0
+IRTC.US,D,20230209,000000,106.23,106.74,104.34,104.95,369812,0
+IRTC.US,D,20230210,000000,103.56,105.38,101.98,104.1,369612,0
+IRTC.US,D,20230213,000000,104.46,106.93,103.35,105.55,159045,0
+IRTC.US,D,20230214,000000,104.6,107.94,103.5825,107.42,220905,0
+IRTC.US,D,20230215,000000,107.3,111.55,107.3,110.41,247936,0
+IRTC.US,D,20230216,000000,108.42,114.31,107.05,111.64,455361,0
+IRTC.US,D,20230217,000000,111.91,113.37,110.215,112.73,328631,0
+IRTC.US,D,20230221,000000,110.96,110.96,106.55,108.45,406562,0
+IRTC.US,D,20230222,000000,108.71,110.44,105.735,107.79,272993,0
+IRTC.US,D,20230223,000000,109,110.88,105.71,107.69,617373,0
+IRTC.US,D,20230224,000000,105.32,117.88,104.95,116.66,949991,0
+IRTC.US,D,20230227,000000,118.53,120.69,117,120.25,367736,0
+IRTC.US,D,20230228,000000,115.15,120.93,114.955,117.68,615353,0
+IRTC.US,D,20230301,000000,117.98,119.61,116.3675,118.13,223609,0
+IRTC.US,D,20230302,000000,115.88,118.95,114.62,118.4,205949,0
+IRTC.US,D,20230303,000000,118.63,119.23,114.22,118.93,583489,0
+IRTC.US,D,20230306,000000,118.61,119.1,116.13,117.43,423986,0
+IRTC.US,D,20230307,000000,117.61,119.645,116.28,117.53,433051,0
+IRTC.US,D,20230308,000000,116.98,119.295,115.15,119,354398,0
+IRTC.US,D,20230309,000000,119,121.29,114.67,115.31,624049,0
+IRTC.US,D,20230310,000000,113.98,113.98,105.08,107.27,728180,0
+IRTC.US,D,20230313,000000,106,113.68,103.29,111.42,657360,0
+IRTC.US,D,20230314,000000,114.22,115.115,106.18,108.46,592178,0
+IRTC.US,D,20230315,000000,106.53,111.505,105.7,110.31,317423,0
+IRTC.US,D,20230316,000000,109,114.745,108.3,114.71,320551,0
+IRTC.US,D,20230317,000000,115.42,115.495,111.78,112.92,385057,0
+IRTC.US,D,20230320,000000,113.29,115.24,112.67,115.05,188358,0
+IRTC.US,D,20230321,000000,116.6,119.76,115.9,118.54,298089,0
+IRTC.US,D,20230322,000000,118.77,121.2,117.22,117.89,316384,0
+IRTC.US,D,20230323,000000,118.96,122.5,117.92,119.23,319662,0
+IRTC.US,D,20230324,000000,118.64,121.55,117.565,121.21,261659,0
+IRTC.US,D,20230327,000000,122.56,123.89,119.82,121.13,190560,0
+IRTC.US,D,20230328,000000,120.73,123.1,120.27,121.14,238124,0
+IRTC.US,D,20230329,000000,122.2,126.24,121.67,122,436538,0
+IRTC.US,D,20230330,000000,122.88,123.89,120.96,121.78,218841,0
+IRTC.US,D,20230331,000000,122.27,124.99,121.795,124.03,509296,0
+IRTC.US,D,20230403,000000,123.24,125.65,122.975,123.23,293474,0
+IRTC.US,D,20230404,000000,124.06,126.3,122.46,125.8,268662,0
+IRTC.US,D,20230405,000000,125.78,126.53,123.8749,124.68,163896,0
+IRTC.US,D,20230406,000000,124.22,125.43,123.015,124.6,177958,0
+IRTC.US,D,20230410,000000,123.74,129.505,121.85,129.33,376328,0
+IRTC.US,D,20230411,000000,129.2,135.71,129.2,132.83,379439,0
+IRTC.US,D,20230412,000000,134.25,135.38,131.65,131.88,373388,0
+IRTC.US,D,20230413,000000,133.02,135.37,130.96,134.06,368009,0
+IRTC.US,D,20230414,000000,133.33,133.34,129.41,130.77,213583,0
+IRTC.US,D,20230417,000000,131.38,134.32,130.73,133.73,247236,0
+IRTC.US,D,20230418,000000,134.23,134.23,130.44,131.89,239887,0
+IRTC.US,D,20230419,000000,131.41,136.55,131.41,136.28,284884,0
+IRTC.US,D,20230420,000000,135.58,138.035,134.24,137.47,201142,0
+IRTC.US,D,20230421,000000,137.95,140.2338,136.07,139.7,294794,0
+IRTC.US,D,20230424,000000,140,140,137.785,139.28,176945,0
+IRTC.US,D,20230425,000000,138.45,138.64,134.155,134.85,172826,0
+IRTC.US,D,20230426,000000,134.78,137.11,133.691,135.4,182168,0
+IRTC.US,D,20230427,000000,135.4,135.71,129.22,134.9,300602,0
+IRTC.US,D,20230428,000000,134.25,135.8,131.29,131.4,261712,0
+IRTC.US,D,20230501,000000,130.57,133.44,130.03,133.05,245899,0
+IRTC.US,D,20230502,000000,132.56,133.23,127.1,130.35,285992,0
+IRTC.US,D,20230503,000000,130.92,133.72,130.88,133.02,294564,0
+IRTC.US,D,20230504,000000,132.05,134.445,130.37,134.04,387619,0
+IRTC.US,D,20230505,000000,130,130,121,124.79,749565,0
+IRTC.US,D,20230508,000000,124,128.13,121.5,127.51,335378,0
+IRTC.US,D,20230509,000000,126.98,126.98,123.81,124.535,206388,0
+IRTC.US,D,20230510,000000,126.62,130.56,126.245,127.93,344228,0
+IRTC.US,D,20230511,000000,127.4,129.66,126.25,128.76,231732,0
+IRTC.US,D,20230512,000000,128.71,128.71,125.09,126.24,181355,0
+IRTC.US,D,20230515,000000,126.69,131.05,124.95,130.95,230228,0
+IRTC.US,D,20230516,000000,130.56,130.56,125.32,125.43,234947,0
+IRTC.US,D,20230517,000000,125.88,127.36,124.4,126.21,209731,0
+IRTC.US,D,20230518,000000,126.21,130.1,125.29,129.53,258359,0
+IRTC.US,D,20230519,000000,130.87,132.92,127.02,128.12,240393,0
+IRTC.US,D,20230522,000000,127.97,131.1175,127.97,130.04,215050,0
+IRTC.US,D,20230523,000000,129.95,131.87,124.755,126.4,285055,0
+IRTC.US,D,20230524,000000,125.53,126.12,122.12,124.01,238454,0
+IRTC.US,D,20230525,000000,123.91,123.91,117.57,120.94,305521,0
+IRTC.US,D,20230526,000000,121.34,124.8,118.708,119.3,178028,0
+IRTC.US,D,20230530,000000,120.4,122.21,120.4,121.68,153581,0
+IRTC.US,D,20230531,000000,118.64,119.84,112.1,114.27,611070,0
+IRTC.US,D,20230601,000000,114.15,114.745,103.97,110.35,950587,0
+IRTC.US,D,20230602,000000,111.45,112.61,104.1,105.66,712209,0
+IRTC.US,D,20230605,000000,105,107.34,104.72,105.21,303500,0
+IRTC.US,D,20230606,000000,104.39,106.26,93.54,102.98,1668400,0
+IRTC.US,D,20230607,000000,103.5,106.86,101.185,101.94,990579,0
+IRTC.US,D,20230608,000000,101.31,102.76,100.22,101.46,566116,0
+IRTC.US,D,20230609,000000,101.69,104.65,100.75,102.42,545452,0
+IRTC.US,D,20230612,000000,101.97,105.89,101.97,104.25,582399,0
+IRTC.US,D,20230613,000000,104.2,104.785,101.27,101.41,462134,0
+IRTC.US,D,20230614,000000,101.52,104.98,101.38,102.55,448426,0
+IRTC.US,D,20230615,000000,102.41,104.96,100.29,103.72,384416,0
+IRTC.US,D,20230616,000000,105.53,105.53,100.14,101.55,733630,0
+IRTC.US,D,20230620,000000,100.7,102.27,99.74,100.02,378502,0
+IRTC.US,D,20230621,000000,99.75,101.95,98,98.46,338856,0
+IRTC.US,D,20230622,000000,98.56,102.24,97.81,101.17,458271,0
+IRTC.US,D,20230623,000000,100.21,101.33,98.825,98.91,344587,0
+IRTC.US,D,20230626,000000,98.61,101.08,97,97.4,326423,0
+IRTC.US,D,20230627,000000,97.58,97.93,95.44,96.56,358087,0
+IRTC.US,D,20230628,000000,96.74,101.12,94.11,100.87,426293,0
+IRTC.US,D,20230629,000000,100.24,103.65,99.01,103.59,330049,0
+IRTC.US,D,20230630,000000,104.71,105.28,102.79,104.32,290018,0
+IRTC.US,D,20230703,000000,104.27,104.6,102.64,104.04,103494,0
+IRTC.US,D,20230705,000000,103.2,103.73,100.145,102.42,231719,0
+IRTC.US,D,20230706,000000,101.67,102.49,99.15,100.78,305311,0
+IRTC.US,D,20230707,000000,100.72,102.455,99.915,100.61,207567,0
+IRTC.US,D,20230710,000000,100.34,105.62,100.34,103.75,275715,0
+IRTC.US,D,20230711,000000,104.21,104.23,99.47,102.07,358037,0
+IRTC.US,D,20230712,000000,103.14,103.74,101.4,101.41,207882,0
+IRTC.US,D,20230713,000000,101.69,102.27,98.77,98.88,422003,0
+IRTC.US,D,20230714,000000,98.02,100.86,96.5,100.54,527685,0
+IRTC.US,D,20230717,000000,100.32,101.66,98,99.93,492185,0
+IRTC.US,D,20230718,000000,99.81,101.61,98.22,101.13,409972,0
+IRTC.US,D,20230719,000000,102.98,104.28,100.29,102.43,277643,0
+IRTC.US,D,20230720,000000,102.29,102.665,99.555,99.91,338317,0
+IRTC.US,D,20230721,000000,100.59,103.72,99.67,103.72,278084,0
+IRTC.US,D,20230724,000000,103.56,105.975,102.34,104,301864,0
+IRTC.US,D,20230725,000000,102.86,104.52,102.13,104.16,548694,0
+IRTC.US,D,20230726,000000,103.77,105.37,102.51,103.62,292474,0
+IRTC.US,D,20230727,000000,104.92,104.99,100.07,101.13,262850,0
+IRTC.US,D,20230728,000000,102.46,103.625,101.22,103.2,219097,0
+IRTC.US,D,20230731,000000,102.97,105.16,102.74,105.06,328988,0
+IRTC.US,D,20230801,000000,104.64,105.24,103.3,103.85,348189,0
+IRTC.US,D,20230802,000000,101.81,101.81,99.14,101.25,335932,0
+IRTC.US,D,20230803,000000,100.17,101.39,97.46,97.5,416469,0
+IRTC.US,D,20230804,000000,109.48,119.365,109.48,115.3,1360155,0
+IRTC.US,D,20230807,000000,115.73,116.43,108.89,111.31,524852,0
+IRTC.US,D,20230808,000000,110.6,113.245,109.66,112.08,340334,0
+IRTC.US,D,20230809,000000,111.29,114,110.75,113.02,363636,0
+IRTC.US,D,20230810,000000,113.64,116.56,113.32,114.44,410312,0
+IRTC.US,D,20230811,000000,113.48,117.04,113.23,116.39,167625,0
+IRTC.US,D,20230814,000000,115.53,116.86,113.77,116.28,341229,0
+IRTC.US,D,20230815,000000,116.18,116.79,113.52,114.14,270368,0
+IRTC.US,D,20230816,000000,113.57,114.92,108.14,108.29,358507,0
+IRTC.US,D,20230817,000000,108.22,109.43,105.38,106.08,291481,0
+IRTC.US,D,20230818,000000,105.14,110.21,105.09,110.05,331936,0
+IRTC.US,D,20230821,000000,109.65,110.62,107.46,107.48,186770,0
+IRTC.US,D,20230822,000000,107.71,108.84,105.42,107.05,154886,0
+IRTC.US,D,20230823,000000,107.18,109.03,106.64,108.5,158797,0
+IRTC.US,D,20230824,000000,108.1,108.1,104.9,105.92,222983,0
+IRTC.US,D,20230825,000000,106.27,106.98,103.61,104.32,162959,0
+IRTC.US,D,20230828,000000,104.03,104.61,100.56,100.9,340568,0
+IRTC.US,D,20230829,000000,100.92,105.45,100.56,105.1,213272,0
+IRTC.US,D,20230830,000000,105.1,108.1,105.015,107.28,323912,0
+IRTC.US,D,20230831,000000,107.3,107.83,103.33,103.37,387072,0
+IRTC.US,D,20230901,000000,103.65,104.37,101.495,102.42,180742,0
+IRTC.US,D,20230905,000000,101.3,101.835,98.725,99.56,337700,0
+IRTC.US,D,20230906,000000,99.82,99.82,97.395,98.77,272216,0
+IRTC.US,D,20230907,000000,98.57,99.25,95.7,97.63,308414,0
+IRTC.US,D,20230908,000000,97.63,97.73,96.21,96.27,258658,0
+IRTC.US,D,20230911,000000,96.99,100.73,96.53,100.17,435196,0
+IRTC.US,D,20230912,000000,98,100,94.95,96.32,365886,0
+IRTC.US,D,20230913,000000,96.23,98.72,94.42,96.5,558640,0
+IRTC.US,D,20230914,000000,96.78,97.55,94,94.2,414884,0
+IRTC.US,D,20230915,000000,94.54,94.58,90.35,90.53,455858,0
+IRTC.US,D,20230918,000000,89.94,93.27,89.34,93.13,352321,0
+IRTC.US,D,20230919,000000,92.77,93.66,92.015,93.51,256537,0
+IRTC.US,D,20230920,000000,94.18,94.18,89.17,89.37,320226,0
+IRTC.US,D,20230921,000000,88.14,88.57,86.24,87.3,401337,0
+IRTC.US,D,20230922,000000,87.45,87.9918,84.73,85.5,397612,0
+IRTC.US,D,20230925,000000,85.99,85.99,82.51,84.97,393059,0
+IRTC.US,D,20230926,000000,84.5,85.41,82.65,84.96,304711,0
+IRTC.US,D,20230927,000000,85.42,91.41,85.015,91.25,674519,0
+IRTC.US,D,20230928,000000,90.78,97.79,90.78,96.08,916075,0
+IRTC.US,D,20230929,000000,97.08,97.9,93.92,94.26,478643,0
+IRTC.US,D,20231002,000000,92.99,95.205,91.565,92.1,523852,0
+IRTC.US,D,20231003,000000,91.25,91.32,88.16,88.28,479640,0
+IRTC.US,D,20231004,000000,88.9,89.2221,83.87,86.13,358514,0
+IRTC.US,D,20231005,000000,86.68,87.61,81.81,83.78,317062,0
+IRTC.US,D,20231006,000000,82.07,84.0882,81.5901,83.87,231644,0
+IRTC.US,D,20231009,000000,82.89,84.35,80.82,82.86,176525,0
+IRTC.US,D,20231010,000000,83,88.17,82.86,86.75,259996,0
+IRTC.US,D,20231011,000000,85.75,86.75,82.26,83.88,355794,0
+IRTC.US,D,20231012,000000,83.02,83.02,79.36,80.81,337148,0
+IRTC.US,D,20231013,000000,79.74,83.81,79.61,83.5,321008,0
+IRTC.US,D,20231016,000000,84.64,85.25,82.61,84.36,333174,0
+IRTC.US,D,20231017,000000,82.91,86.65,82.91,84.9,244305,0
+IRTC.US,D,20231018,000000,84.37,86.63,83.73,83.84,210142,0
+IRTC.US,D,20231019,000000,83.57,83.7,80.79,81.95,320355,0
+IRTC.US,D,20231020,000000,81.72,84.02,79.185,82.17,463057,0
+IRTC.US,D,20231023,000000,81.72,82.33,80.23,80.36,335072,0
+IRTC.US,D,20231024,000000,80.83,82.085,78.97,80.28,428039,0
+IRTC.US,D,20231025,000000,79.22,79.81,75.2386,75.44,375330,0
+IRTC.US,D,20231026,000000,75.19,75.5135,72.42,73.15,260381,0
+IRTC.US,D,20231027,000000,74.24,78.26,74.24,78.19,569174,0
+IRTC.US,D,20231030,000000,79.88,79.88,75.99,76.82,380518,0
+IRTC.US,D,20231031,000000,77.5,79.15,77.2,78.52,232863,0
+IRTC.US,D,20231101,000000,78.16,79.31,77.455,78.92,223834,0
+IRTC.US,D,20231102,000000,79.61,84.29,78.6,79.16,654791,0
+IRTC.US,D,20231103,000000,78.55,85,78.55,83.28,908326,0
+IRTC.US,D,20231106,000000,83.05,83.93,80.545,80.98,344412,0
+IRTC.US,D,20231107,000000,80.71,83.28,80.445,82.5,297693,0
+IRTC.US,D,20231108,000000,82.28,82.28,76.71,76.98,401068,0
+IRTC.US,D,20231109,000000,77,77,72.3,72.65,651473,0
+IRTC.US,D,20231110,000000,72.55,73.27,70.24,72.43,497033,0
+IRTC.US,D,20231113,000000,72.94,76.92,71.58,75.33,542931,0
+IRTC.US,D,20231114,000000,78.42,81.06,78.33,80.34,321222,0
+IRTC.US,D,20231115,000000,80.3,82.6646,80.17,81.6,296923,0
+IRTC.US,D,20231116,000000,82,82.985,80.52,81,342454,0
+IRTC.US,D,20231117,000000,81.76,82.72,78.85,81.46,298922,0
+IRTC.US,D,20231120,000000,81.66,85.5,80.95,83.59,440459,0
+IRTC.US,D,20231121,000000,82.46,83.63,81.34,83.25,272563,0
+IRTC.US,D,20231122,000000,84.52,87.24,84.23,86.82,270804,0
+IRTC.US,D,20231124,000000,86.53,87.8,85.31,86.75,117377,0
+IRTC.US,D,20231127,000000,85.67,89.56,83.04,88.29,536605,0
+IRTC.US,D,20231128,000000,87.68,89.46,84.84,85.41,193592,0
+IRTC.US,D,20231129,000000,86.39,88.81,86,87.44,263627,0
+IRTC.US,D,20231130,000000,88.12,88.99,84.41,85.28,547626,0
+IRTC.US,D,20231201,000000,84.88,89.7,84.4028,89.2,395519,0
+IRTC.US,D,20231204,000000,88.68,90.88,88.195,89.95,363442,0
+IRTC.US,D,20231205,000000,88.82,89.125,84.55,85.6,367134,0
+IRTC.US,D,20231206,000000,86.5,87.65,84.84,84.95,190147,0
+IRTC.US,D,20231207,000000,85.1,87.8,84.72,86.87,269706,0
+IRTC.US,D,20231208,000000,86.38,89.58,85.43,89.16,339948,0
+IRTC.US,D,20231211,000000,90.51,90.63,87.62,89.1,302827,0
+IRTC.US,D,20231212,000000,90.11,94.65,89.77,93.29,357650,0
+IRTC.US,D,20231213,000000,93.29,99.21,92.65,96.7,305772,0
+IRTC.US,D,20231214,000000,99.07,105.88,96.85,102.62,693281,0
+IRTC.US,D,20231215,000000,103.41,104.25,99.47,101.01,777813,0
+IRTC.US,D,20231218,000000,101.6,101.7025,99.66,100.69,279081,0
+IRTC.US,D,20231219,000000,102.41,105.17,100.55,104.85,342016,0
+IRTC.US,D,20231220,000000,104.63,108.27,104.49,105.48,746138,0
+IRTC.US,D,20231221,000000,106.77,108.73,106.23,106.85,305144,0
+IRTC.US,D,20231222,000000,107.69,108.72,106.33,107.08,237399,0
+IRTC.US,D,20231226,000000,107.48,107.48,105.83,106.83,228446,0
+IRTC.US,D,20231227,000000,107.57,109.15,106.04,109.01,253304,0
+IRTC.US,D,20231228,000000,108.56,110.48,107.14,108.84,139313,0
+IRTC.US,D,20231229,000000,108.43,109.98,106.94,107.04,209995,0
+IRTC.US,D,20240102,000000,105.52,107.24,100.13,101.34,418750,0
+IRTC.US,D,20240103,000000,99.82,101.77,97.5,101.03,407339,0
+IRTC.US,D,20240104,000000,101.18,106.349,100.01,100.25,267664,0
+IRTC.US,D,20240105,000000,98.64,106.035,98.32,105.25,306442,0
+IRTC.US,D,20240108,000000,107,118.65,107,112.91,624711,0
+IRTC.US,D,20240109,000000,111.2,112.845,109.17,111.73,465570,0
+IRTC.US,D,20240110,000000,111.6,114.05,110.94,112.34,261891,0
+IRTC.US,D,20240111,000000,112.31,112.5,108.42,109.3,257705,0
+IRTC.US,D,20240112,000000,110.71,111.57,108.105,110.04,306577,0
+IRTC.US,D,20240116,000000,108.68,111.23,108.095,110.39,373276,0
+IRTC.US,D,20240117,000000,107.79,110.6,107.53,110.55,367882,0
+IRTC.US,D,20240118,000000,111,111.63,109.09,110.6,257546,0
+IRTC.US,D,20240119,000000,111.03,111.03,108.7,109.49,285559,0
+IRTC.US,D,20240122,000000,110.47,114.86,109.255,114.75,284344,0
+IRTC.US,D,20240123,000000,116.43,117.7,114.61,117.1,353617,0
+IRTC.US,D,20240124,000000,118.5,118.74,115.86,117.16,260024,0
+IRTC.US,D,20240125,000000,119.43,119.96,116.11,118.21,270768,0
+IRTC.US,D,20240126,000000,119.09,119.09,116.07,117.47,306205,0
+IRTC.US,D,20240129,000000,117.46,121.31,117.43,121.16,240391,0
+IRTC.US,D,20240130,000000,120.49,120.49,117.27,117.98,236286,0
+IRTC.US,D,20240131,000000,117.9,121.95,117.45,119.78,352614,0
+IRTC.US,D,20240201,000000,120.54,123.87,119.88,123.61,260953,0
+IRTC.US,D,20240202,000000,121.84,121.84,117.9,119.89,290780,0
+IRTC.US,D,20240205,000000,118.53,118.825,116.75,117.02,228162,0
+IRTC.US,D,20240206,000000,117.2,119.56,115.25,119.23,350384,0
+IRTC.US,D,20240207,000000,118.78,121,117.545,119.89,249607,0
+IRTC.US,D,20240208,000000,119.5,121.32,118.9,121.07,200208,0
+IRTC.US,D,20240209,000000,122,122.22,120.1,121.38,246517,0
+IRTC.US,D,20240212,000000,121.16,122.31,119.16,119.16,327235,0
+IRTC.US,D,20240213,000000,114.28,116.49,112.42,112.87,363985,0
+IRTC.US,D,20240214,000000,113.94,115.521,111.08,114.42,364697,0
+IRTC.US,D,20240215,000000,115.25,119.59,115.25,117.64,252325,0
+IRTC.US,D,20240216,000000,116.48,117.3,114.11,114.2,213211,0
+IRTC.US,D,20240220,000000,113.05,114.11,110.73,112.17,395957,0
+IRTC.US,D,20240221,000000,111.08,113.56,110.06,111.92,227069,0
+IRTC.US,D,20240222,000000,111.92,116.56,111.1,115.07,413897,0
+IRTC.US,D,20240223,000000,110,110.965,104.01,105.07,1150857,0
+IRTC.US,D,20240226,000000,104.53,106.71,103.35,106.11,360333,0
+IRTC.US,D,20240227,000000,107,118.5,107,118.43,516198,0
+IRTC.US,D,20240228,000000,117.83,119.13,112.26,118.28,407064,0
+IRTC.US,D,20240229,000000,119.61,124.115,118.53,118.65,447869,0
+IRTC.US,D,20240301,000000,118.1,121.745,116.13,120.52,243423,0
+IRTC.US,D,20240304,000000,113.36,115,108.01,109.05,1378498,0
+IRTC.US,D,20240305,000000,108.01,108.875,105.8,107.43,2271780,0
+IRTC.US,D,20240306,000000,108.31,109.15,106.855,108.08,647561,0
+IRTC.US,D,20240307,000000,108.94,112.56,107.835,112,629316,0
+IRTC.US,D,20240308,000000,112,114.7,109.41,111.66,762837,0
+IRTC.US,D,20240311,000000,110.73,110.8182,106.88,107.28,376348,0
+IRTC.US,D,20240312,000000,106.66,107.2,103.37,105.88,483982,0
+IRTC.US,D,20240313,000000,105.17,106.52,103.71,104.76,170714,0
+IRTC.US,D,20240314,000000,104.95,105.67,102.72,104.96,311739,0
+IRTC.US,D,20240315,000000,104.28,104.34,101.0344,102.09,681512,0
+IRTC.US,D,20240318,000000,102.78,105.14,101.29,102.29,425598,0
+IRTC.US,D,20240319,000000,102.13,105.16,101.01,104.25,413845,0
+IRTC.US,D,20240320,000000,104.26,106.56,102.845,105.5,336761,0
+IRTC.US,D,20240321,000000,105.97,110.47,105.97,109.49,490125,0
+IRTC.US,D,20240322,000000,109.49,109.49,107.71,108.33,132314,0
+IRTC.US,D,20240325,000000,109.2,112.98,108.89,112.64,618349,0
+IRTC.US,D,20240326,000000,114.49,116.32,111.76,115,607391,0
+IRTC.US,D,20240327,000000,116.09,117.56,114.75,115.76,406880,0
+IRTC.US,D,20240328,000000,115.39,118.04,113.27,116,419331,0
+IRTC.US,D,20240401,000000,115.72,116.33,113.58,115.55,290872,0
+IRTC.US,D,20240402,000000,112.99,112.99,107.355,109.25,919923,0
+IRTC.US,D,20240403,000000,107.93,110.235,106.57,107.5,1008823,0
+IRTC.US,D,20240404,000000,109.28,111.42,106.2,107.31,887983,0
+IRTC.US,D,20240405,000000,106.74,112.78,106.575,111.76,892508,0
+IRTC.US,D,20240408,000000,112.8,114.53,110,113.04,244877,0
+IRTC.US,D,20240409,000000,113.71,115.57,112.37,113.19,235306,0
+IRTC.US,D,20240410,000000,109.14,114.94,109.14,114.74,495574,0
+IRTC.US,D,20240411,000000,115.92,116.56,113.2,114.84,225591,0
+IRTC.US,D,20240412,000000,114.25,114.33,110.76,113.12,209414,0
+IRTC.US,D,20240415,000000,112.88,113.96,108.7,109.48,338196,0
+IRTC.US,D,20240416,000000,108.7,110.41,108,109.85,179413,0
+IRTC.US,D,20240417,000000,110.41,113.04,108.84,111.49,260454,0
+IRTC.US,D,20240418,000000,111.95,114.47,109.855,112.12,261500,0
+IRTC.US,D,20240419,000000,111.55,114.63,110.39,112.09,225998,0
+IRTC.US,D,20240422,000000,112.51,114.44,110.8,113.62,301248,0
+IRTC.US,D,20240423,000000,114.47,116.42,112.83,116.34,203258,0
+IRTC.US,D,20240424,000000,116.52,118.43,115.225,116.43,330725,0
+IRTC.US,D,20240425,000000,114.42,114.42,110.93,111.27,412936,0
+IRTC.US,D,20240426,000000,110.98,112.74,109.49,111.91,427515,0
+IRTC.US,D,20240429,000000,112.3,112.575,108.27,108.64,358682,0
+IRTC.US,D,20240430,000000,107.35,110.15,107.35,109.58,286428,0
+IRTC.US,D,20240501,000000,110.02,113.2,108.78,111.74,491793,0
+IRTC.US,D,20240502,000000,112.22,112.22,108.56,110.88,588437,0
+IRTC.US,D,20240503,000000,108.91,113,102.55,102.68,887487,0
+IRTC.US,D,20240506,000000,102.84,107.85,102.8,106.83,565740,0
+IRTC.US,D,20240507,000000,106.55,106.98,104.18,106.22,488051,0
+IRTC.US,D,20240508,000000,105.34,105.34,98.53,98.76,601028,0
+IRTC.US,D,20240509,000000,98.39,101.12,98.39,99.88,267097,0
+IRTC.US,D,20240510,000000,100.83,101.79,96.305,99.01,376591,0
+IRTC.US,D,20240513,000000,100.26,101.5409,97.77,98.87,260639,0
+IRTC.US,D,20240514,000000,100.18,100.77,98.3,99.41,423939,0
+IRTC.US,D,20240515,000000,101.51,101.65,99.0001,100.59,250847,0
+IRTC.US,D,20240516,000000,100.72,101.56,98.59,98.7,173287,0
+IRTC.US,D,20240517,000000,98.88,98.88,90.64,94.83,830766,0
+IRTC.US,D,20240520,000000,94.33,94.97,90.89,92.61,371580,0
+IRTC.US,D,20240521,000000,92.39,93.29,91.3,91.5,257710,0
+IRTC.US,D,20240522,000000,91.09,91.775,89.98,90.59,314502,0
+IRTC.US,D,20240523,000000,91.07,91.07,86.4,88.04,509443,0
+IRTC.US,D,20240524,000000,88.1,90.36,87.02,88.94,279641,0
+IRTC.US,D,20240528,000000,90.12,90.32,86.96,87.77,281669,0
+IRTC.US,D,20240529,000000,86.35,87.415,85.09,86.75,264185,0
+IRTC.US,D,20240530,000000,87.13,88.48,86.09,88.13,498879,0
+IRTC.US,D,20240531,000000,89.41,89.86,86.6,88.21,243472,0
+IRTC.US,D,20240603,000000,88.91,89.115,83.845,84.07,351647,0
+IRTC.US,D,20240604,000000,83.52,85.705,82.6001,85.18,377378,0
+IRTC.US,D,20240605,000000,85.98,91.51,84.8,90.51,468499,0
+IRTC.US,D,20240606,000000,91.21,98.32,91.035,97.85,789182,0
+IRTC.US,D,20240607,000000,96.38,97.45,94.64,95.66,486027,0
+IRTC.US,D,20240610,000000,94.68,96.455,93.29,95.13,298614,0
+IRTC.US,D,20240611,000000,94.04,94.95,92.01,92.71,497612,0
+IRTC.US,D,20240612,000000,94.8,97.04,91.28,92.5,430571,0
+IRTC.US,D,20240613,000000,91.59,92.87,90.55,92.8,252531,0
+IRTC.US,D,20240614,000000,92.37,94.36,91.1,94.33,235227,0
+IRTC.US,D,20240617,000000,93.91,96.115,92.45,95.75,208888,0
+IRTC.US,D,20240618,000000,95.26,102.07,93.54,98.16,424217,0
+IRTC.US,D,20240620,000000,99.75,107.04,99.75,105.37,643872,0
+IRTC.US,D,20240621,000000,105.28,105.64,101.46,103.02,981692,0
+IRTC.US,D,20240624,000000,102.34,105.35,100.0987,101.84,283561,0
+IRTC.US,D,20240625,000000,101.85,102.08,100,101.66,185727,0
+IRTC.US,D,20240626,000000,100.84,103.77,100.84,102.85,218225,0
+IRTC.US,D,20240627,000000,102.54,104.54,102.54,104.38,110614,0
+IRTC.US,D,20240628,000000,104.86,108.33,104.11,107.64,655152,0
+IRTC.US,D,20240701,000000,107.5,109.5,104.495,106.45,305191,0
+IRTC.US,D,20240702,000000,105.65,106.99,98.105,98.61,514671,0
+IRTC.US,D,20240703,000000,98.61,99.13,90.93,96.76,480248,0
+IRTC.US,D,20240705,000000,96.06,101.66,94.98,99.51,331431,0
+IRTC.US,D,20240708,000000,100.33,102.12,95.86,95.9,288549,0
+IRTC.US,D,20240709,000000,95.95,96.88,94.07,95.37,214222,0
+IRTC.US,D,20240710,000000,96.73,96.73,92.18,94.8,257192,0
+IRTC.US,D,20240711,000000,95.6,100.04,95.26,97.29,249361,0
+IRTC.US,D,20240712,000000,98.21,99.75,95.94,96.19,160673,0
+IRTC.US,D,20240715,000000,97.01,98.95,95.71,98.6,322629,0
+IRTC.US,D,20240716,000000,99.59,105.57,99.59,104.96,420937,0
+IRTC.US,D,20240717,000000,103.55,105.73,100.22,101.19,291752,0
+IRTC.US,D,20240718,000000,101.36,104.3,97.285,98.51,231107,0
+IRTC.US,D,20240719,000000,99.29,99.625,96.168,98.97,199725,0
+IRTC.US,D,20240722,000000,99.32,100.7,97.35,99.02,168662,0
+IRTC.US,D,20240723,000000,98.26,102.5,98.005,100.15,217633,0
+IRTC.US,D,20240724,000000,99,100.31,96.59,97.36,211041,0
+IRTC.US,D,20240725,000000,96.96,99.02,94.74,94.93,228184,0
+IRTC.US,D,20240726,000000,95.54,95.54,86.77,88.34,753161,0
+IRTC.US,D,20240729,000000,89.14,91.29,87.515,88.57,494912,0
+IRTC.US,D,20240730,000000,88.58,91.66,87.35,89.1,401107,0
+IRTC.US,D,20240731,000000,89.67,89.74,85.81,86.25,429894,0
+IRTC.US,D,20240801,000000,86.33,87.05,83.63,84.22,886511,0
+IRTC.US,D,20240802,000000,75.19,79.41,71.525,73.88,1772462,0
+IRTC.US,D,20240805,000000,70.93,71.7,65.545,70.77,905173,0
+IRTC.US,D,20240806,000000,71.81,73.64,68.07,72.83,681099,0
+IRTC.US,D,20240807,000000,73.17,75,68.12,68.5,380780,0
+IRTC.US,D,20240808,000000,69.13,70.92,68.07,70.86,333868,0
+IRTC.US,D,20240809,000000,70.34,72.32,69.37,70.99,436211,0
+IRTC.US,D,20240812,000000,71.07,71.07,64.54,64.64,544863,0
+IRTC.US,D,20240813,000000,65.16,68.77,64.35,66.48,1007194,0
+IRTC.US,D,20240814,000000,66.74,68.25,66.21,66.49,701235,0
+IRTC.US,D,20240815,000000,68.68,69.78,65.55,66.62,652032,0
+IRTC.US,D,20240816,000000,66.3,67.16,64.875,65.48,421152,0
+IRTC.US,D,20240819,000000,65.38,70,63.65,69.68,579217,0
+IRTC.US,D,20240820,000000,69.5,70.6999,68.23,69.93,776351,0
+IRTC.US,D,20240821,000000,70.28,70.89,67.99,70.67,372975,0
+IRTC.US,D,20240822,000000,71.44,71.6299,68.78,69.84,276973,0
+IRTC.US,D,20240823,000000,70.84,72.11,69.55,70.01,322147,0
+IRTC.US,D,20240826,000000,70.25,70.25,68.59,69.81,481501,0
+IRTC.US,D,20240827,000000,69.89,69.8925,67.715,67.95,521083,0
+IRTC.US,D,20240828,000000,67.31,69.12,66.93,68.56,215171,0
+IRTC.US,D,20240829,000000,69.55,78.92,69.0489,72.42,772912,0
+IRTC.US,D,20240830,000000,72.4,73.41,70.27,70.88,510678,0
+IRTC.US,D,20240903,000000,69.97,71.33,67.38,68,461502,0
+IRTC.US,D,20240904,000000,67.69,71.76,66.09,68.98,664966,0
+IRTC.US,D,20240905,000000,68.98,69,60.88,65.21,1092982,0
+IRTC.US,D,20240906,000000,65.33,67.45,61.94,67.2,766606,0
+IRTC.US,D,20240909,000000,67.435,70.77,67.31,69.98,873142,0
+IRTC.US,D,20240910,000000,70.47,73.07,68.58,72.41,525458,0
+IRTC.US,D,20240911,000000,72.24,74.985,71.175,74.83,365008,0
+IRTC.US,D,20240912,000000,75.3,76.06,74.33,74.76,371233,0
+IRTC.US,D,20240913,000000,75.61,77.96,75.24,76.61,227727,0
+IRTC.US,D,20240916,000000,77.2,77.94,73.6,73.7,308435,0
+IRTC.US,D,20240917,000000,74.33,75.35,70.81,71.51,354888,0
+IRTC.US,D,20240918,000000,71.03,75.06,70.51,71.03,457864,0
+IRTC.US,D,20240919,000000,73.67,74.85,72.44,73.08,367631,0
+IRTC.US,D,20240920,000000,72.73,73.59,69.69,70,580867,0
+IRTC.US,D,20240923,000000,70.03,71.51,69.52,70.05,475888,0
+IRTC.US,D,20240924,000000,70.35,71.345,69.86,70.3,354197,0
+IRTC.US,D,20240925,000000,71.12,73.93,70.91,72.69,534262,0
+IRTC.US,D,20240926,000000,74.68,74.955,71.42,71.63,324057,0
+IRTC.US,D,20240927,000000,73.24,73.6799,71.9101,72.87,421323,0
+IRTC.US,D,20240930,000000,72.54,75,72.23,74.24,339847,0
+IRTC.US,D,20241001,000000,73.57,73.57,68.975,71.58,534350,0
+IRTC.US,D,20241002,000000,70.8,71.49,69,71.03,328506,0
+IRTC.US,D,20241003,000000,70.74,70.74,65.64,66.28,592683,0
+IRTC.US,D,20241004,000000,65.92,66.845,61.36,62.71,894886,0
+IRTC.US,D,20241007,000000,62.57,62.97,60.09,60.36,807011,0
+IRTC.US,D,20241008,000000,60.53,62.03,59.26,60.19,543122,0
+IRTC.US,D,20241009,000000,60.63,61.46,58.35,58.67,487248,0
+IRTC.US,D,20241010,000000,58.15,58.44,56.5,57.38,431726,0
+IRTC.US,D,20241011,000000,57.36,58.52,56.6975,57.07,600241,0
+IRTC.US,D,20241014,000000,57.27,58.98,55.92,57.935,597770,0
+IRTC.US,D,20241015,000000,57.82,60.38,57.43,60.13,590585,0
+IRTC.US,D,20241016,000000,60.4,62.69,60.3746,61.77,659585,0
+IRTC.US,D,20241017,000000,62.5,64.05,62.2,62.49,618889,0
+IRTC.US,D,20241018,000000,62.6,63.3503,61.195,62.67,347282,0
+IRTC.US,D,20241021,000000,62.29,62.55,60.6877,62.1,667298,0
+IRTC.US,D,20241022,000000,70.11,76.27,69.16,75.59,2717034,0
+IRTC.US,D,20241023,000000,76.17,76.41,72.47,74.36,757822,0
+IRTC.US,D,20241024,000000,74.48,78.38,74.48,78.12,790438,0
+IRTC.US,D,20241025,000000,78.12,78.29,75.51,75.68,483360,0
+IRTC.US,D,20241028,000000,76.42,77.81,75.115,76.3,422542,0
+IRTC.US,D,20241029,000000,75.88,77.9199,75.3063,77,273267,0
+IRTC.US,D,20241030,000000,76.76,78.53,75.1401,75.77,810817,0
+IRTC.US,D,20241031,000000,68,75.83,67.92,72.44,1317079,0
+IRTC.US,D,20241101,000000,73.75,77.8,72.8552,75.04,702658,0
+IRTC.US,D,20241104,000000,74.21,81.75,74.16,81.44,836887,0
+IRTC.US,D,20241105,000000,80.94,88.64,79.69,86.68,1227262,0
+IRTC.US,D,20241106,000000,89.36,91.8,87.285,89.5,739233,0
+IRTC.US,D,20241107,000000,89.66,89.66,87.495,88.76,499123,0
+IRTC.US,D,20241108,000000,88.96,89.88,84.79,86.48,462472,0
+IRTC.US,D,20241111,000000,86.68,89.67,86.12,88.93,372397,0
+IRTC.US,D,20241112,000000,88.24,90.19,86.5,87.2,334425,0
+IRTC.US,D,20241113,000000,87.93,88.74,86.05,87.13,354497,0
+IRTC.US,D,20241114,000000,86.55,86.73,83.23,83.44,277876,0
+IRTC.US,D,20241115,000000,83.51,83.705,80.2,80.45,480421,0
+IRTC.US,D,20241118,000000,80.12,81.2056,76.54,76.86,630120,0
+IRTC.US,D,20241119,000000,76.09,76.96,74.96,75.47,491423,0
+IRTC.US,D,20241120,000000,75,75.5,72.36,73.74,558045,0
+IRTC.US,D,20241121,000000,73.92,75.145,72.615,73.9,469923,0
+IRTC.US,D,20241122,000000,73.78,75.29,71,73.99,420162,0
+IRTC.US,D,20241125,000000,75.15,82.5,74.31,82.32,536235,0
+IRTC.US,D,20241126,000000,82.15,82.68,80.61,82.45,359411,0
+IRTC.US,D,20241127,000000,83.13,89.1,82.55,89.02,555695,0
+IRTC.US,D,20241129,000000,89.27,89.27,85.565,86.965,155454,0
+IRTC.US,D,20241202,000000,85.9,88.08,84.53,87.9,392285,0
+IRTC.US,D,20241203,000000,85.56,86.08,82.26,86.015,352464,0
+IRTC.US,D,20241204,000000,85.44,87.395,85.39,86.8,284602,0
+IRTC.US,D,20241205,000000,86.78,87.5,81.38,81.41,313996,0
+IRTC.US,D,20241206,000000,82.45,85.64,81.1,85.18,291023,0
+IRTC.US,D,20241209,000000,86.21,86.5825,81.87,82.79,307643,0
+IRTC.US,D,20241210,000000,84.7,87.95,82.12,86.9,269721,0
+IRTC.US,D,20241211,000000,88.4,92.38,87.45,89.93,303815,0
+IRTC.US,D,20241212,000000,89.51,91.3225,88.04,88.13,212298,0
+IRTC.US,D,20241213,000000,87.89,89.755,86.06587,86.43,320360,0
+IRTC.US,D,20241216,000000,86.47,90.97,84.5,90.36,345293,0
+IRTC.US,D,20241217,000000,89.5,91.6,88.6,91.45,270262,0
+IRTC.US,D,20241218,000000,92.33,92.33,85.2415,85.95,400956,0
+IRTC.US,D,20241219,000000,86.5,88.67,84.17,87.66,388308,0
+IRTC.US,D,20241220,000000,85.29,91.22,85.29,90.39,518055,0
+IRTC.US,D,20241223,000000,89.72,89.72,87.15,88.66,227850,0
+IRTC.US,D,20241224,000000,88.95,89.5,87.26,89.37,122331,0
+IRTC.US,D,20241226,000000,88.02,91.02,88.02,89.99,197999,0
+IRTC.US,D,20241227,000000,88.69,89.99,86.685,88.8,176606,0
+IRTC.US,D,20241230,000000,88.46,88.7,86.19,86.92,216021,0
+IRTC.US,D,20241231,000000,88.12,90.42,87.73,90.17,215786,0
+IRTC.US,D,20250102,000000,90.52,91.945,86.55,89.44,187133,0
+IRTC.US,D,20250103,000000,89.91,91.325,88.12,90.82,140841,0
+IRTC.US,D,20250106,000000,91.28,94.7697,91.21,92.3,325946,0
+IRTC.US,D,20250107,000000,92.84,94.36,90,90.57,224205,0
+IRTC.US,D,20250108,000000,90.53,93.96,88.72,93,413625,0
+IRTC.US,D,20250110,000000,90.26,98.53,89.05,97.7,854826,0
+IRTC.US,D,20250113,000000,97.47,97.5,86.99,94.59,624133,0
+IRTC.US,D,20250114,000000,96.51,101.23,94.76,99.01,845527,0
+IRTC.US,D,20250115,000000,100,103.52,98.1,103.16,744565,0
+IRTC.US,D,20250116,000000,104.14,107.32,101.93,106.99,534566,0
+IRTC.US,D,20250117,000000,108.99,108.99,105.735,108.33,456640,0
+IRTC.US,D,20250121,000000,109.88,110.88,106.9265,108.71,287267,0
+IRTC.US,D,20250122,000000,107.64,111.5,106.41,110.79,471329,0
+IRTC.US,D,20250123,000000,110.69,113.27,109,111.01,431985,0
+IRTC.US,D,20250124,000000,110.32,112.3099,108.63,110.65,337221,0
+IRTC.US,D,20250127,000000,109.44,112.4292,109.44,111.34,315271,0
+IRTC.US,D,20250128,000000,110.79,113.64,108.345,112.02,343470,0
+IRTC.US,D,20250129,000000,112,112.85,109.96,110.34,364720,0
+IRTC.US,D,20250130,000000,110.92,113,106.03,107.74,429475,0
+IRTC.US,D,20250131,000000,108.15,109.805,106.885,108.85,380035,0
+IRTC.US,D,20250203,000000,105.66,112.78,104.97,108.88,483983,0
+IRTC.US,D,20250204,000000,109.01,111.84,109.01,110.85,365699,0
+IRTC.US,D,20250205,000000,110.9,112.2,108.81,111.12,264923,0
+IRTC.US,D,20250206,000000,111.25,112.19,108.06,108.55,407061,0
+IRTC.US,D,20250207,000000,107.43,112.085,107.43,110,405802,0
+IRTC.US,D,20250210,000000,110.75,111.195,108.515,109.5,401732,0
+IRTC.US,D,20250211,000000,108.08,109.38,106.88,106.89,262525,0
+IRTC.US,D,20250212,000000,104.81,112.085,104.81,111.17,405988,0
+IRTC.US,D,20250213,000000,112.17,112.76,110.26,112.19,357822,0
+IRTC.US,D,20250214,000000,112.76,112.95,111.46,112.11,223305,0
+IRTC.US,D,20250218,000000,112.39,113.5,110.63,112.41,270328,0
+IRTC.US,D,20250219,000000,110.88,114.47,110.88,113.04,458966,0
+IRTC.US,D,20250220,000000,112.45,113.19,111.045,112.67,419955,0
+IRTC.US,D,20250221,000000,118.64,128.52,116.25,119.44,1775676,0
+IRTC.US,D,20250224,000000,118.1,122.29,115.3793,118.88,789814,0
+IRTC.US,D,20250225,000000,118.98,119.3037,110.6,113.91,799027,0
+IRTC.US,D,20250226,000000,114.23,118.04,108.47,109.42,573292,0
+IRTC.US,D,20250227,000000,109.72,111,106.37,106.57,339167,0
+IRTC.US,D,20250228,000000,104.71,110.32,104.71,110.16,538953,0
+IRTC.US,D,20250303,000000,109.39,111.47,106.18,109.1,817514,0
+IRTC.US,D,20250304,000000,106.69,109.25,104.86,107.29,494940,0
+IRTC.US,D,20250305,000000,106.42,107.71,104.57,107.68,413343,0
+IRTC.US,D,20250306,000000,105.16,106.98,101.07,101.39,388701,0
+IRTC.US,D,20250307,000000,101.29,102.24,96.21,101.75,452411,0
+IRTC.US,D,20250310,000000,100.66,100.66,95.5,98,502784,0
+IRTC.US,D,20250311,000000,98.74,105.08,98.7,103.91,602453,0
+IRTC.US,D,20250312,000000,106,106,101.3,101.69,468745,0
+IRTC.US,D,20250313,000000,101.14,102.59,97.02,97.77,260902,0
+IRTC.US,D,20250314,000000,99.28,101.07,98.835,100.67,326875,0
+IRTC.US,D,20250317,000000,103.89,106.03,99.02,103.7,332355,0
+IRTC.US,D,20250318,000000,102.33,103.165,100.32,101.66,216047,0
+IRTC.US,D,20250319,000000,101.8,106.9,101.52,103.11,497985,0
+IRTC.US,D,20250320,000000,101.88,105,101.88,104.34,268746,0
+IRTC.US,D,20250321,000000,102.5,104.55,100.21,104.49,401195,0
+IRTC.US,D,20250324,000000,106.42,106.42,104.38,105.86,234584,0
+IRTC.US,D,20250325,000000,106.4,110.42,105.74,106.6,305268,0
+IRTC.US,D,20250326,000000,106.51,106.88,103.58,104.96,202698,0
+IRTC.US,D,20250327,000000,104.38,106.7644,104.13,106.11,192439,0
+IRTC.US,D,20250328,000000,105.97,106.21,103.37,105,233598,0
+IRTC.US,D,20250331,000000,103.72,104.875,101.81,104.68,281481,0
+IRTC.US,D,20250401,000000,104.16,107.3,101.02,106.88,504901,0
+IRTC.US,D,20250402,000000,104.58,109.34,103.41,108.33,341289,0
+IRTC.US,D,20250403,000000,103.44,106.92,101.565,105.92,601791,0
+IRTC.US,D,20250404,000000,101.65,102.945,96.66,100.34,405548,0
+IRTC.US,D,20250407,000000,100.25,104.63,92.52,100.17,546920,0
+IRTC.US,D,20250408,000000,102.45,105.09,95.64,96.84,359264,0
+IRTC.US,D,20250409,000000,95.06,105.28,93.66,103.45,681251,0
+IRTC.US,D,20250410,000000,99.95,100.64,95.74,98.79,375294,0
+IRTC.US,D,20250411,000000,98.54,102.44,95.95,102.09,487743,0
+IRTC.US,D,20250414,000000,102.77,103.38,99.75,103.2,349106,0
+IRTC.US,D,20250415,000000,103.39,104.12,100.41,100.75,294233,0
+IRTC.US,D,20250416,000000,99.91,101.65,98.405,99.95,260911,0
+IRTC.US,D,20250417,000000,99.49,102.8,99.49,100.96,256805,0
+IRTC.US,D,20250421,000000,99.6,100.08,97.16,98.63,292365,0
+IRTC.US,D,20250422,000000,100.35,101.74,97.36,99.48,385519,0
+IRTC.US,D,20250423,000000,103.48,107.505,101,102.64,298555,0
+IRTC.US,D,20250424,000000,103.92,106.015,103.34,104.78,236053,0
+IRTC.US,D,20250425,000000,104.2,106.06,103.16,105.99,203449,0
+IRTC.US,D,20250428,000000,105.86,107.4,104.525,106.64,331907,0
+IRTC.US,D,20250429,000000,106.42,107.355,104.89,106.64,253451,0
+IRTC.US,D,20250430,000000,106.47,107.76,105,106.89,488724,0
+IRTC.US,D,20250501,000000,107.69,110.39,105.62,108.59,622736,0
+IRTC.US,D,20250502,000000,119.75,133.2,119.08,131.12,2131889,0
+IRTC.US,D,20250505,000000,128.7578,137.49,128.7578,135.76,1269240,0
+IRTC.US,D,20250506,000000,134.09,135.85,131.81,135.18,805862,0
+IRTC.US,D,20250507,000000,135.43,137.91,134.82,136.19,612609,0
+IRTC.US,D,20250508,000000,137.03,140.73,136.395,137,470700,0
+IRTC.US,D,20250509,000000,138.08,139.53,136.89,137.7,493161,0
+IRTC.US,D,20250512,000000,139.3,141.39,137.3627,137.8,579343,0
+IRTC.US,D,20250513,000000,138.11,140.86,137.9,139.78,389043,0
+IRTC.US,D,20250514,000000,139.78,142.27,139.28,140.46,652517,0
+IRTC.US,D,20250515,000000,141.24,142.37,138,141.04,534799,0
+IRTC.US,D,20250516,000000,141.04,142.68,140.09,141,664252,0
+IRTC.US,D,20250519,000000,139.93,142.2956,137.6,141.78,663035,0
+IRTC.US,D,20250520,000000,141,142.055,140.4505,141.21,577028,0
+IRTC.US,D,20250521,000000,140,142.99,139.02,139.87,718030,0
+IRTC.US,D,20250522,000000,140.38,143.36,139.3501,142.44,412633,0
+IRTC.US,D,20250523,000000,140.84,144.25,139.0705,142.69,346959,0
+IRTC.US,D,20250527,000000,144.48,146.58,143.87,146.37,263476,0
+IRTC.US,D,20250528,000000,145.36,145.54,137.98,141.37,648611,0
+IRTC.US,D,20250529,000000,142.79,143.39,140.32,142.24,757144,0
+IRTC.US,D,20250530,000000,142.23,142.32,139.51,140.5,787545,0
+IRTC.US,D,20250602,000000,140.21,141.22,138.1804,140.65,726192,0
+IRTC.US,D,20250603,000000,141.01,146.9,140.635,144.98,602391,0
+IRTC.US,D,20250604,000000,145.04,146.12,143.27,143.83,459984,0
+IRTC.US,D,20250605,000000,144.04,146.55,143.06,145.23,446351,0
+IRTC.US,D,20250606,000000,146.85,147.46,145.05,146.68,353327,0
+IRTC.US,D,20250609,000000,146.59,147.96,144.86,147.48,491538,0
+IRTC.US,D,20250610,000000,147.98,150,147.14,148.53,402263,0
+IRTC.US,D,20250611,000000,148.38,149.49,147.34,147.38,487501,0
+IRTC.US,D,20250612,000000,146.76,147.38,144.47,145.48,432838,0
+IRTC.US,D,20250613,000000,142.67,146.564,141.9,143.85,315736,0
+IRTC.US,D,20250616,000000,145.26,145.75,141.63,144.81,352978,0
+IRTC.US,D,20250617,000000,143.52,146.9,141.19,144.95,443045,0
+IRTC.US,D,20250618,000000,145.01,146.8,143.47,145.53,279123,0
+IRTC.US,D,20250620,000000,145.69,146.475,144.43,145.74,373252,0
+IRTC.US,D,20250623,000000,145.89,151.01,145.42,150.95,472446,0
+IRTC.US,D,20250624,000000,151.16,154.51,147.35,153.65,469338,0
+IRTC.US,D,20250625,000000,153.23,154.275,150.98,151.47,325675,0
+IRTC.US,D,20250626,000000,152.66,153.155,150.59,152.69,242343,0
+IRTC.US,D,20250627,000000,152.69,154.925,151.22,154.71,548725,0
+IRTC.US,D,20250630,000000,154.78,157.13,152.74,153.96,337598,0
+IRTC.US,D,20250701,000000,152.47,153.32,145.63,145.95,475108,0
+IRTC.US,D,20250702,000000,145.41,146.885,141.79,142.78,630301,0
+IRTC.US,D,20250703,000000,142.9,143.75,138.04,142.47,206877,0
+IRTC.US,D,20250707,000000,142.65,143.83,138.8125,139.22,481304,0
+IRTC.US,D,20250708,000000,139.05,139.99,133.78,134.63,835651,0
+IRTC.US,D,20250709,000000,135.74,135.95,129.48,132.88,767268,0
+IRTC.US,D,20250710,000000,132.8,136.855,131.59,134.71,459776,0
+IRTC.US,D,20250711,000000,134.71,137.39,133.175,135.94,562298,0
+IRTC.US,D,20250714,000000,136.94,140.32,136.27,138.91,339707,0
+IRTC.US,D,20250715,000000,138.78,138.78,133.68,133.92,380041,0
+IRTC.US,D,20250716,000000,135.06,138.855,135.06,137,457812,0
+IRTC.US,D,20250717,000000,135.73,137.67,135.37,135.76,375513,0
+IRTC.US,D,20250718,000000,137.26,138.41,135.72,136.24,433892,0
+IRTC.US,D,20250721,000000,136.3,136.56,134.25,135.52,209648,0
+IRTC.US,D,20250722,000000,135.24,135.46,132.21,133.385,266491,0
+IRTC.US,D,20250723,000000,133.56,135.26,133.29,134.63,275178,0
+IRTC.US,D,20250724,000000,134.4,134.95,132.16,132.29,238239,0
+IRTC.US,D,20250725,000000,133.12,134.36,132.28,134.18,184629,0
+IRTC.US,D,20250728,000000,134.69,138.965,133.286,137.11,513279,0
+IRTC.US,D,20250729,000000,137.27,138.47,136.23,136.77,264283,0
+IRTC.US,D,20250730,000000,136.77,142.56,136.32,140.08,416997,0
+IRTC.US,D,20250731,000000,140.08,142.03,137.6,140.18,861461,0
+IRTC.US,D,20250801,000000,156.45,168.32,152.16,164.97,1883850,0
+IRTC.US,D,20250804,000000,164.645,166.89,160.88,164.98,887942,0
+IRTC.US,D,20250805,000000,165,165,158.315,160.34,638347,0
+IRTC.US,D,20250806,000000,158.97,159.495,155,156.02,507058,0
+IRTC.US,D,20250807,000000,157.28,161.04,156.06,160.99,418988,0
+IRTC.US,D,20250808,000000,161.25,163.98,158.3,158.5,397626,0
+IRTC.US,D,20250811,000000,158.93,161.035,156.2481,160.56,357642,0
+IRTC.US,D,20250812,000000,162.01,163.33,159.29,162.35,452066,0
+IRTC.US,D,20250813,000000,163.93,168.085,163.38,166.86,851439,0
+IRTC.US,D,20250814,000000,165.51,166.18,161.45,162.1,545231,0
+IRTC.US,D,20250815,000000,163.54,163.54,160.27,160.58,407289,0
+IRTC.US,D,20250818,000000,155,159.8,152.05,157.93,512257,0
+IRTC.US,D,20250819,000000,158.55,159.6201,156.525,158.52,305034,0
+IRTC.US,D,20250820,000000,160.83,164.39,160.18,163.2,386859,0
+IRTC.US,D,20250821,000000,163.2,167.62,162.35,166.68,428868,0
+IRTC.US,D,20250822,000000,167.12,172.585,166.515,169.12,532032,0
+IRTC.US,D,20250825,000000,168,169.44,165.37,165.68,274833,0
+IRTC.US,D,20250826,000000,166.34,169.365,165.605,168.02,444678,0
+IRTC.US,D,20250827,000000,168.36,170.835,167.32,169.79,318058,0
+IRTC.US,D,20250828,000000,169.23,172,167.68,171.47,351492,0
+IRTC.US,D,20250829,000000,172.4,172.4,168.95,169.98,193613,0
+IRTC.US,D,20250902,000000,167.28,172,167.28,171.08,347954,0
+IRTC.US,D,20250903,000000,170.03,177,170.03,176.58,573680,0
+IRTC.US,D,20250904,000000,176.49,183.195,175.4996,182.17,520966,0
+IRTC.US,D,20250905,000000,182.36,183.95,180.18,181.05,350081,0
+IRTC.US,D,20250908,000000,181.22,187.32,181.22,187.07,688258,0
+IRTC.US,D,20250909,000000,186.59,187.57,184.775,186.39,288127,0
+IRTC.US,D,20250910,000000,186.35,186.35,181.365,182.05,387254,0
+IRTC.US,D,20250911,000000,183,184.44,179.12,181.03,395143,0
+IRTC.US,D,20250912,000000,180.21,181.56,177.31,179.82,232438,0
+IRTC.US,D,20250915,000000,179.29,179.795,175.72,176.16,408647,0
+IRTC.US,D,20250916,000000,175.25,175.63,173.31,174.4,282470,0
+IRTC.US,D,20250917,000000,174.42,175.645,171.27,172.2,311193,0
+IRTC.US,D,20250918,000000,171.69,176.8,170.0001,176.4,454194,0
+IRTC.US,D,20250919,000000,176.52,178.26,174.53,175.02,533060,0
+IRTC.US,D,20250922,000000,174.88,185.34,174.84,184.73,396301,0
+IRTC.US,D,20250923,000000,182.98,184.54,175.45,175.46,1078136,0
+IRTC.US,D,20250924,000000,174.84,177.7925,171.74,173.93,313411,0
+IRTC.US,D,20250925,000000,171.05,172.86,168.32,171.38,227698,0
+IRTC.US,D,20250926,000000,171.19,172.34,168.99,170.81,128344,0
+IRTC.US,D,20250929,000000,173.33,174.21,169.1201,169.5,232855,0
+IRTC.US,D,20250930,000000,169.5,172.79,166.425,171.99,236450,0
+IRTC.US,D,20251001,000000,171.84,172.345,157.25,167.45,453789,0
+IRTC.US,D,20251002,000000,168.29,174.18,167.45,173.81,329072,0
+IRTC.US,D,20251003,000000,173.69,177.53,173.69,175.61,261284,0
+IRTC.US,D,20251006,000000,176.03,180,174.365,175.745,272421,0
+IRTC.US,D,20251007,000000,176.78,179.9999,175.8,177.62,323737,0
+IRTC.US,D,20251008,000000,178.6,179.28,175.805,179,291591,0
+IRTC.US,D,20251009,000000,178.37,182.6,176,176.56,403381,0
+IRTC.US,D,20251010,000000,178.08,180.42,176.01,176.2,216738,0
+IRTC.US,D,20251013,000000,177.86,180.805,176.995,177.37,228524,0
+IRTC.US,D,20251014,000000,177.4,180.27,175.07,176.84,337279,0
+IRTC.US,D,20251015,000000,176.84,181.64,175,175.67,399502,0
+IRTC.US,D,20251016,000000,177.73,183.115,173.29,181.02,267171,0
+IRTC.US,D,20251017,000000,180.4,182.592,179.155,181.8,287857,0
+IRTC.US,D,20251020,000000,182.36,183.255,177.475,182.25,188120,0
+IRTC.US,D,20251021,000000,182.25,182.35,176.5275,178.18,360558,0
+IRTC.US,D,20251022,000000,179.59,180.78,174.09,176.87,410794,0
+IRTC.US,D,20251023,000000,176.74,183.4699,175.6,182.27,344348,0
+IRTC.US,D,20251024,000000,184.4,185.78,180.15,180.61,260273,0
+IRTC.US,D,20251027,000000,180.24,183.77,179.93,182.71,262639,0
+IRTC.US,D,20251028,000000,181.68,188.53,181,182.67,472722,0
+IRTC.US,D,20251029,000000,183.53,190.86,183.53,185.29,456224,0
+IRTC.US,D,20251030,000000,184,188.69,181.42,184.12,562198,0
+IRTC.US,D,20251031,000000,207.44,212,185.9,187.3,1384918,0
+IRTC.US,D,20251103,000000,184.81,189.315,180,185,605306,0
+IRTC.US,D,20251104,000000,182.68,185.04,177.74,181.1,501784,0
+IRTC.US,D,20251105,000000,181.27,181.27,176.34,180.49,370275,0
+IRTC.US,D,20251106,000000,180.51,183.39,173.7,177.4,374600,0
+IRTC.US,D,20251107,000000,177.68,178.745,171.72,174.6,365527,0
+IRTC.US,D,20251110,000000,175.81,179.03,171.75,176.3,419891,0
+IRTC.US,D,20251111,000000,177.8,182.615,174.985,176.31,704602,0
+IRTC.US,D,20251112,000000,177.99,181.375,177.38,179.12,656118,0
+IRTC.US,D,20251113,000000,183.3,184.49,168.5,168.5,653474,0
+IRTC.US,D,20251114,000000,166.64,171.09,162.35,170.82,601999,0
+IRTC.US,D,20251117,000000,168,168.29,155,167.51,1010016,0
+IRTC.US,D,20251118,000000,167.28,174.655,164.51,169.67,551278,0
+IRTC.US,D,20251119,000000,170.04,171.375,166.07,167.19,465124,0
+IRTC.US,D,20251120,000000,170.58,174.33,167.95,169.7,546017,0
+IRTC.US,D,20251121,000000,169.68,180.31,169.18,177.82,510827,0
+IRTC.US,D,20251124,000000,179.85,187.25,178.66,183.21,649350,0
+IRTC.US,D,20251125,000000,183.18,189.73,181.97,188.3,615302,0
+IRTC.US,D,20251126,000000,188.3,192.47,186.02,186.66,309355,0
+IRTC.US,D,20251128,000000,189.23,190.665,183.97,188.01,164198,0
+IRTC.US,D,20251201,000000,183.92,186.87,181.575,182.74,356572,0
+IRTC.US,D,20251202,000000,184.83,187.02,180.355,181.87,329272,0
+IRTC.US,D,20251203,000000,181.18,187.98,179.635,183.04,339904,0
+IRTC.US,D,20251204,000000,182.04,184.03,179.18,181.35,390147,0
+IRTC.US,D,20251205,000000,180.9,181.51,176.45,178.37,401111,0
+IRTC.US,D,20251208,000000,178.57,178.57,171.24,173.33,331774,0
+IRTC.US,D,20251209,000000,173.91,177.32,172.54,173.63,363232,0
+IRTC.US,D,20251210,000000,172.7,176.14,166.76,172.37,601785,0
+IRTC.US,D,20251211,000000,173.45,174.42,169.08,169.1,525567,0
+IRTC.US,D,20251212,000000,169,172.28,167.07,168.83,518059,0
+IRTC.US,D,20251215,000000,168.58,172.645,168.13,169,456846,0
+IRTC.US,D,20251216,000000,168.8,170.57,166.56,167.9,536513,0
+IRTC.US,D,20251217,000000,167.93,170.47,166.995,167.38,305758,0
+IRTC.US,D,20251218,000000,168.31,173.25,166.49,168.48,538068,0
+IRTC.US,D,20251219,000000,168.74,178.065,168.74,174.17,822608,0
+IRTC.US,D,20251222,000000,175.13,182.38,174.6,179.65,458915,0
+IRTC.US,D,20251223,000000,179.33,180.4,176.89,178.45,537005,0
+IRTC.US,D,20251224,000000,177.21,178.605,175.79,175.8,182141,0
+IRTC.US,D,20251226,000000,177.4,178.14,175.99,176.6,273741,0
+IRTC.US,D,20251229,000000,176.36,178.74,176.18,178.6,294393,0
+IRTC.US,D,20251230,000000,177.69,178.9628,177.235,178.57,202229,0
+IRTC.US,D,20251231,000000,178.69,180,176.7575,177.44,173692,0
+IRTC.US,D,20260102,000000,176.97,178.04,173.46,175.22,174495,0
+IRTC.US,D,20260105,000000,176.53,186.45,175.84,184.39,327882,0
+IRTC.US,D,20260106,000000,184.61,187.77,183.64,184.98,277551,0
+IRTC.US,D,20260107,000000,186.06,191.4,184.84,187.39,314036,0
+IRTC.US,D,20260108,000000,187.05,189.25,186.01,189.25,162282,0
+IRTC.US,D,20260109,000000,189.25,190,178.99,179.43,1115628,0
+IRTC.US,D,20260112,000000,176.28,179.83,157,168.99,1454170,0
+IRTC.US,D,20260113,000000,167.7,167.7,149.85,155.44,2123653,0
+IRTC.US,D,20260114,000000,156.61,165.41,153.8,163.24,1435697,0
+IRTC.US,D,20260115,000000,166.13,174.36,166.01,172.04,970175,0
+IRTC.US,D,20260116,000000,169.98,173.48,164.41,167.16,762255,0
+IRTC.US,D,20260120,000000,164.34,167.5825,160.84,165.6,500714,0
+IRTC.US,D,20260121,000000,166.74,166.99,162.3301,163.65,432734,0
+IRTC.US,D,20260122,000000,164.33,165.905,162.42,164.79,432067,0
+IRTC.US,D,20260123,000000,162.61,164.25,158.9,160.34,411336,0
+IRTC.US,D,20260126,000000,159.27,162.395,159.27,161.62,285808,0
+IRTC.US,D,20260127,000000,160.31,162.07,153.05,156.56,998066,0
+IRTC.US,D,20260128,000000,156.79,158.17,151.51,151.845,843672,0
+IRTC.US,D,20260129,000000,152,153.42,148.14,148.99,751051,0
+IRTC.US,D,20260130,000000,150,155.26,148.48,154.51,766942,0
+IRTC.US,D,20260202,000000,153.59,160.99,150.9,155.73,519048,0
+IRTC.US,D,20260203,000000,155.11,162.265,155.11,161.3,752402,0
+IRTC.US,D,20260204,000000,161.45,161.45,149.435,152.46,925135,0
+IRTC.US,D,20260205,000000,153.44,154.85,145.42,146.75,1013520,0
+IRTC.US,D,20260206,000000,148.5,150.31,146.1,146.47,893358,0
+IRTC.US,D,20260209,000000,147.14,151.52,144.79,148.5,692482,0
+IRTC.US,D,20260210,000000,149.47,153.81,147.275,152.22,443263,0
+IRTC.US,D,20260211,000000,152.22,152.35,146.885,152.11,306857,0
+IRTC.US,D,20260212,000000,153.51,157.28,147.71,148.41,710325,0
+IRTC.US,D,20260213,000000,148.42,151.7661,143.945,144.21,491934,0
+IRTC.US,D,20260217,000000,143.54,149.85,142.51,148.32,509013,0
+IRTC.US,D,20260218,000000,149.73,156.41,149.11,153.87,511989,0
diff --git a/daily/us/nasdaq stocks/2/isrlf.us.txt b/daily/us/nasdaq stocks/2/isrlf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3dbb5fcc0d7b1b8a2250c3d13f5253368068ff7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/isrlf.us.txt	
@@ -0,0 +1,537 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISRLF.US,D,20230301,000000,10.14,10.17,10.14,10.14,502242,0
+ISRLF.US,D,20230302,000000,10.17,10.17,10.14,10.15,2982,0
+ISRLF.US,D,20230303,000000,10.35,10.815,10.14,10.14,40729,0
+ISRLF.US,D,20230306,000000,10.15,10.2,10.15,10.17,337198,0
+ISRLF.US,D,20230307,000000,10.2,10.2,10.17,10.19,396777,0
+ISRLF.US,D,20230308,000000,10.2,10.23,10.2,10.2,16805,0
+ISRLF.US,D,20230309,000000,10.51,10.51,10.2,10.2,3622,0
+ISRLF.US,D,20230310,000000,10.815,10.815,10.2,10.2,3136,0
+ISRLF.US,D,20230313,000000,10.2,10.6,10.19,10.19,73973,0
+ISRLF.US,D,20230314,000000,10.2,10.2,10.17,10.17,18938,0
+ISRLF.US,D,20230315,000000,10.2,10.2,10.16,10.175,938848,0
+ISRLF.US,D,20230316,000000,10.18,10.2,10.18,10.18,85037,0
+ISRLF.US,D,20230317,000000,10.27,10.27,10.17,10.18,5503,0
+ISRLF.US,D,20230320,000000,10.19,10.21,10.18,10.2,14008,0
+ISRLF.US,D,20230321,000000,10.205,10.21,10.19,10.2,2446,0
+ISRLF.US,D,20230322,000000,10.2,10.22,10.18,10.2,202905,0
+ISRLF.US,D,20230323,000000,10.2,10.21,10.19,10.21,352331,0
+ISRLF.US,D,20230324,000000,10.21,10.21,10.19,10.19,102607,0
+ISRLF.US,D,20230327,000000,10.2,10.2164,10.2,10.2,152654,0
+ISRLF.US,D,20230328,000000,10.22,10.22,10.21,10.21,310340,0
+ISRLF.US,D,20230329,000000,10.19,10.4,10.19,10.25,5010,0
+ISRLF.US,D,20230330,000000,10.2,10.24,10.2,10.24,783,0
+ISRLF.US,D,20230331,000000,10.33,10.33,10.23,10.23,1719,0
+ISRLF.US,D,20230403,000000,10.23,10.33,10.21,10.26,2210,0
+ISRLF.US,D,20230404,000000,10.2379,10.26,10.2379,10.26,3485,0
+ISRLF.US,D,20230405,000000,10.26,10.26,10.23,10.23,1274,0
+ISRLF.US,D,20230406,000000,10.35,10.35,10.23,10.23,1850,0
+ISRLF.US,D,20230410,000000,10.34,10.34,10.23,10.26,959,0
+ISRLF.US,D,20230411,000000,10.36,10.36,10.26,10.26,908,0
+ISRLF.US,D,20230412,000000,10.37,10.37,10.23,10.26,100546,0
+ISRLF.US,D,20230413,000000,10.62,10.62,10.24,10.3,11451,0
+ISRLF.US,D,20230414,000000,10.38,10.38,10.26,10.3,4511,0
+ISRLF.US,D,20230417,000000,10.79,10.79,10.29,10.29,206530,0
+ISRLF.US,D,20230418,000000,10.29,10.295,10.29,10.295,1526,0
+ISRLF.US,D,20230419,000000,10.4,10.4,10.28,10.28,7251,0
+ISRLF.US,D,20230420,000000,10.3,10.3,10.28,10.29,225871,0
+ISRLF.US,D,20230421,000000,10.3,10.3,10.3,10.3,374,0
+ISRLF.US,D,20230424,000000,10.3,10.3,10.27,10.27,15504,0
+ISRLF.US,D,20230425,000000,10.43,10.45,10.27,10.27,65627,0
+ISRLF.US,D,20230426,000000,10.28,10.3,10.28,10.29,13418,0
+ISRLF.US,D,20230427,000000,10.45,10.45,10.29,10.29,11469,0
+ISRLF.US,D,20230428,000000,10.39,11.2526,10.29,10.295,19012,0
+ISRLF.US,D,20230501,000000,10.3,10.31,10.29,10.31,369167,0
+ISRLF.US,D,20230502,000000,10.31,10.31,10.2,10.21,25405,0
+ISRLF.US,D,20230503,000000,10.28,10.31,10.25,10.25,26717,0
+ISRLF.US,D,20230504,000000,10.28,10.3,10.28,10.3,123163,0
+ISRLF.US,D,20230505,000000,10.29,10.31,10.29,10.305,18772,0
+ISRLF.US,D,20230508,000000,10.31,10.315,10.3,10.315,8269,0
+ISRLF.US,D,20230509,000000,10.31,10.31,10.31,10.31,680,0
+ISRLF.US,D,20230510,000000,10.3,10.3,10.3,10.3,250117,0
+ISRLF.US,D,20230511,000000,10.31,10.31,10.3014,10.3014,7680,0
+ISRLF.US,D,20230512,000000,10.305,10.3168,10.305,10.31,15038,0
+ISRLF.US,D,20230515,000000,10.31,10.31,10.3001,10.31,400,0
+ISRLF.US,D,20230516,000000,10.31,10.31,10.31,10.31,89206,0
+ISRLF.US,D,20230517,000000,10.32,10.32,10.315,10.32,9485,0
+ISRLF.US,D,20230518,000000,10.32,10.32,10.31,10.32,27313,0
+ISRLF.US,D,20230519,000000,10.33,10.33,10.33,10.33,137,0
+ISRLF.US,D,20230522,000000,10.32,10.32,10.32,10.32,36749,0
+ISRLF.US,D,20230523,000000,10.31,10.325,10.31,10.325,27467,0
+ISRLF.US,D,20230524,000000,10.325,10.33,10.32,10.3288,600,0
+ISRLF.US,D,20230525,000000,10.33,10.34,10.32,10.33,342830,0
+ISRLF.US,D,20230526,000000,10.32,10.34,10.32,10.34,9160,0
+ISRLF.US,D,20230530,000000,10.33,10.33,10.33,10.33,1605,0
+ISRLF.US,D,20230531,000000,10.33,10.33,10.33,10.33,3000,0
+ISRLF.US,D,20230601,000000,10.35,10.35,10.33,10.33,70229,0
+ISRLF.US,D,20230605,000000,10.34,10.34,10.33,10.3301,50295,0
+ISRLF.US,D,20230606,000000,10.33,10.33,10.33,10.33,524,0
+ISRLF.US,D,20230607,000000,10.35,10.3999,10.34,10.34,1814,0
+ISRLF.US,D,20230608,000000,10.85,10.85,10.34,10.35,46589,0
+ISRLF.US,D,20230609,000000,10.35,10.35,10.34,10.34,5919,0
+ISRLF.US,D,20230612,000000,10.35,10.36,10.34,10.35,101828,0
+ISRLF.US,D,20230613,000000,10.38,10.9,10.355,10.45,19576,0
+ISRLF.US,D,20230614,000000,10.49,10.5,10.4,10.4,15714,0
+ISRLF.US,D,20230615,000000,10.4,10.4252,10.4,10.4252,3935,0
+ISRLF.US,D,20230616,000000,10.43,10.45,10.43,10.4468,8836,0
+ISRLF.US,D,20230621,000000,10.41,10.41,10.41,10.41,50019,0
+ISRLF.US,D,20230622,000000,10.405,10.405,10.405,10.405,126,0
+ISRLF.US,D,20230627,000000,10.37,10.395,10.37,10.39,4067,0
+ISRLF.US,D,20230629,000000,10.39,10.4,10.39,10.4,7914,0
+ISRLF.US,D,20230630,000000,10.4404,10.4404,10.39,10.4152,2203,0
+ISRLF.US,D,20230703,000000,10.39,10.41,10.39,10.41,10903,0
+ISRLF.US,D,20230706,000000,10.42,10.42,10.42,10.42,521,0
+ISRLF.US,D,20230711,000000,10.65,11.47,10.42,10.42,111713,0
+ISRLF.US,D,20230712,000000,10.45,10.59,10.42,10.42,13922,0
+ISRLF.US,D,20230713,000000,10.48,10.48,10.43,10.43,15550,0
+ISRLF.US,D,20230714,000000,10.46,10.5,10.43,10.43,934,0
+ISRLF.US,D,20230717,000000,10.43,10.55,10.43,10.44,2817,0
+ISRLF.US,D,20230718,000000,10.43,11.1339,10.43,10.4301,9066,0
+ISRLF.US,D,20230719,000000,10.7923,11.48,10.43,10.48,16674,0
+ISRLF.US,D,20230720,000000,10.44,10.44,10.44,10.44,1014,0
+ISRLF.US,D,20230721,000000,10.44,10.44,10.43,10.43,5218,0
+ISRLF.US,D,20230724,000000,10.44,10.44,10.44,10.44,10095,0
+ISRLF.US,D,20230725,000000,10.46,10.61,10.44,10.44,6365,0
+ISRLF.US,D,20230726,000000,10.49,10.49,10.44,10.44,3629,0
+ISRLF.US,D,20230731,000000,10.44,10.5,10.44,10.45,11847,0
+ISRLF.US,D,20230801,000000,10.44,10.44,10.44,10.44,621,0
+ISRLF.US,D,20230802,000000,10.44,10.45,10.44,10.45,23934,0
+ISRLF.US,D,20230803,000000,10.45,10.47,10.45,10.47,12053,0
+ISRLF.US,D,20230807,000000,10.5037,10.5039,10.46,10.47,104426,0
+ISRLF.US,D,20230809,000000,10.46,10.46,10.46,10.46,336,0
+ISRLF.US,D,20230814,000000,10.47,10.5,10.46,10.47,6213,0
+ISRLF.US,D,20230815,000000,10.495,10.495,10.495,10.495,100597,0
+ISRLF.US,D,20230817,000000,10.5,10.5,10.5,10.5,503,0
+ISRLF.US,D,20230818,000000,10.47,10.5,10.47,10.5,8322,0
+ISRLF.US,D,20230821,000000,10.5,10.5,10.5,10.5,20728,0
+ISRLF.US,D,20230822,000000,10.5,10.5,10.5,10.5,41970,0
+ISRLF.US,D,20230823,000000,10.5,10.5,10.5,10.5,2188,0
+ISRLF.US,D,20230824,000000,10.5,11.51,10.5,10.51,16731,0
+ISRLF.US,D,20230825,000000,10.51,10.51,10.51,10.51,340,0
+ISRLF.US,D,20230828,000000,10.52,10.52,10.51,10.51,6023,0
+ISRLF.US,D,20230829,000000,10.51,10.5195,10.51,10.51,14495,0
+ISRLF.US,D,20230901,000000,10.55,10.55,10.55,10.55,110,0
+ISRLF.US,D,20230906,000000,10.52,10.65,10.52,10.5201,3000,0
+ISRLF.US,D,20230908,000000,10.52,10.5295,10.52,10.52,1873,0
+ISRLF.US,D,20230911,000000,10.5216,10.54,10.52,10.52,48783,0
+ISRLF.US,D,20230912,000000,10.53,10.53,10.53,10.53,100585,0
+ISRLF.US,D,20230913,000000,10.5388,10.5388,10.5388,10.5388,518,0
+ISRLF.US,D,20230914,000000,10.53,10.54,10.53,10.535,198040,0
+ISRLF.US,D,20230915,000000,10.53,10.5302,10.53,10.5302,3024,0
+ISRLF.US,D,20230919,000000,10.53,10.5601,10.53,10.55,7207,0
+ISRLF.US,D,20230920,000000,10.73,10.73,10.53,10.53,6734,0
+ISRLF.US,D,20230921,000000,10.53,11.01,10.53,10.54,5832,0
+ISRLF.US,D,20230922,000000,10.54,10.54,10.54,10.54,100015,0
+ISRLF.US,D,20230925,000000,10.54,10.6,10.54,10.6,69333,0
+ISRLF.US,D,20230926,000000,10.55,10.5502,10.54,10.54,36379,0
+ISRLF.US,D,20230927,000000,10.59,10.59,10.55,10.55,333,0
+ISRLF.US,D,20230929,000000,10.55,10.555,10.55,10.555,51010,0
+ISRLF.US,D,20231002,000000,10.55,10.55,10.55,10.55,20075,0
+ISRLF.US,D,20231003,000000,10.55,10.55,10.55,10.55,25747,0
+ISRLF.US,D,20231005,000000,10.55,10.55,10.55,10.55,304,0
+ISRLF.US,D,20231006,000000,10.575,10.575,10.55,10.56,4321,0
+ISRLF.US,D,20231009,000000,10.575,10.575,10.56,10.56,569,0
+ISRLF.US,D,20231010,000000,10.56,10.56,10.56,10.56,1809,0
+ISRLF.US,D,20231013,000000,10.5971,10.5971,10.5936,10.5936,1110,0
+ISRLF.US,D,20231016,000000,10.56,10.5983,10.56,10.5983,712,0
+ISRLF.US,D,20231017,000000,10.6,11.07,10.57,10.6196,166301,0
+ISRLF.US,D,20231018,000000,10.6084,10.665,10.6084,10.665,321,0
+ISRLF.US,D,20231019,000000,10.6601,10.7,10.57,10.57,3553,0
+ISRLF.US,D,20231020,000000,10.57,10.57,10.57,10.57,177,0
+ISRLF.US,D,20231023,000000,10.57,10.57,10.57,10.57,205,0
+ISRLF.US,D,20231024,000000,10.5785,10.5785,10.5785,10.5785,157,0
+ISRLF.US,D,20231025,000000,10.57,10.57,10.57,10.57,177,0
+ISRLF.US,D,20231026,000000,10.59,10.59,10.58,10.58,1073,0
+ISRLF.US,D,20231030,000000,10.59,10.6,10.58,10.58,261352,0
+ISRLF.US,D,20231031,000000,10.6,10.6,10.595,10.6,39836,0
+ISRLF.US,D,20231102,000000,10.59,10.65,10.59,10.61,292041,0
+ISRLF.US,D,20231103,000000,10.63,10.65,10.61,10.61,37235,0
+ISRLF.US,D,20231106,000000,10.6191,10.6191,10.61,10.61,578,0
+ISRLF.US,D,20231107,000000,10.61,10.62,10.61,10.61,30551,0
+ISRLF.US,D,20231108,000000,10.62,10.62,10.61,10.61,91349,0
+ISRLF.US,D,20231109,000000,10.61,10.61,10.605,10.61,152316,0
+ISRLF.US,D,20231113,000000,10.61,10.62,10.61,10.62,105055,0
+ISRLF.US,D,20231114,000000,10.62,10.62,10.62,10.62,3113,0
+ISRLF.US,D,20231115,000000,10.62,10.62,10.62,10.62,1091,0
+ISRLF.US,D,20231116,000000,10.62,10.63,10.61,10.61,184417,0
+ISRLF.US,D,20231117,000000,10.61,10.61,10.61,10.61,3688,0
+ISRLF.US,D,20231120,000000,10.61,10.61,10.61,10.61,7511,0
+ISRLF.US,D,20231121,000000,10.63,10.63,10.62,10.62,50569,0
+ISRLF.US,D,20231127,000000,10.62,10.63,10.62,10.63,90141,0
+ISRLF.US,D,20231130,000000,10.64,10.65,10.635,10.65,28846,0
+ISRLF.US,D,20231201,000000,10.64,10.65,10.64,10.65,375901,0
+ISRLF.US,D,20231204,000000,10.64,10.64,10.64,10.64,361,0
+ISRLF.US,D,20231205,000000,10.64,10.64,10.64,10.64,15036,0
+ISRLF.US,D,20231206,000000,10.64,10.65,10.64,10.64,230166,0
+ISRLF.US,D,20231207,000000,10.65,10.66,10.65,10.65,207537,0
+ISRLF.US,D,20231211,000000,10.67,10.8,10.65,10.66,84024,0
+ISRLF.US,D,20231212,000000,10.6837,10.6837,10.6833,10.6833,2404,0
+ISRLF.US,D,20231213,000000,10.8,10.8,10.68,10.68,2250,0
+ISRLF.US,D,20231214,000000,10.68,10.68,10.6714,10.68,8803,0
+ISRLF.US,D,20231215,000000,10.7889,10.7889,10.7,10.7,150637,0
+ISRLF.US,D,20231218,000000,10.79,10.8,10.68,10.69,10258,0
+ISRLF.US,D,20231219,000000,10.69,10.69,10.69,10.69,509,0
+ISRLF.US,D,20231220,000000,10.79,10.79,10.69,10.69,288,0
+ISRLF.US,D,20231222,000000,10.69,10.69,10.68,10.68,11006,0
+ISRLF.US,D,20231226,000000,10.69,10.69,10.69,10.69,222,0
+ISRLF.US,D,20231227,000000,10.7,10.74,10.7,10.7,1002,0
+ISRLF.US,D,20231228,000000,10.7,10.7,10.7,10.7,414,0
+ISRLF.US,D,20231229,000000,10.69,10.74,10.68,10.74,574057,0
+ISRLF.US,D,20240102,000000,10.69,10.72,10.69,10.7191,1000351,0
+ISRLF.US,D,20240103,000000,10.715,10.75,10.69,10.75,2907,0
+ISRLF.US,D,20240104,000000,10.75,10.75,10.69,10.69,2578,0
+ISRLF.US,D,20240105,000000,10.72,10.75,10.69,10.69,3526,0
+ISRLF.US,D,20240108,000000,10.69,10.74,10.69,10.7,17193,0
+ISRLF.US,D,20240109,000000,10.7,10.75,10.69,10.69,5704,0
+ISRLF.US,D,20240110,000000,10.68,10.8,10.68,10.7,9587,0
+ISRLF.US,D,20240111,000000,10.73,10.73,10.73,10.73,650,0
+ISRLF.US,D,20240116,000000,10.72,10.73,10.69,10.69,1950,0
+ISRLF.US,D,20240118,000000,10.7,10.7,10.69,10.69,2226,0
+ISRLF.US,D,20240119,000000,10.69,10.74,10.69,10.74,11280,0
+ISRLF.US,D,20240122,000000,10.731,10.735,10.69,10.69,12681,0
+ISRLF.US,D,20240123,000000,10.75,10.75,10.7,10.7,631,0
+ISRLF.US,D,20240124,000000,10.715,10.72,10.705,10.71,174520,0
+ISRLF.US,D,20240125,000000,10.71,10.71,10.7,10.7,4075,0
+ISRLF.US,D,20240129,000000,10.72,10.72,10.71,10.71,12518,0
+ISRLF.US,D,20240130,000000,10.75,10.75,10.7,10.7,19952,0
+ISRLF.US,D,20240131,000000,10.74,10.74,10.715,10.72,23034,0
+ISRLF.US,D,20240201,000000,10.71,10.73,10.71,10.72,2949,0
+ISRLF.US,D,20240202,000000,10.72,10.74,10.72,10.72,17757,0
+ISRLF.US,D,20240205,000000,10.72,10.72,10.705,10.71,11705,0
+ISRLF.US,D,20240206,000000,10.72,10.72,10.72,10.72,1268,0
+ISRLF.US,D,20240212,000000,10.72,10.73,10.71,10.73,324659,0
+ISRLF.US,D,20240213,000000,10.72,10.73,10.72,10.72,115606,0
+ISRLF.US,D,20240215,000000,10.72,10.72,10.72,10.72,4328,0
+ISRLF.US,D,20240216,000000,10.71,10.72,10.71,10.72,4706,0
+ISRLF.US,D,20240220,000000,10.725,10.74,10.725,10.73,33837,0
+ISRLF.US,D,20240221,000000,10.73,10.735,10.73,10.735,964,0
+ISRLF.US,D,20240222,000000,10.73,10.73,10.73,10.73,493,0
+ISRLF.US,D,20240223,000000,10.73,10.73,10.73,10.73,149,0
+ISRLF.US,D,20240226,000000,10.73,10.732,10.73,10.73,6806,0
+ISRLF.US,D,20240227,000000,10.75,10.78,10.73,10.74,14657,0
+ISRLF.US,D,20240228,000000,10.735,10.74,10.73,10.73,4949,0
+ISRLF.US,D,20240229,000000,10.74,10.75,10.73,10.74,72062,0
+ISRLF.US,D,20240301,000000,10.755,10.7799,10.73,10.73,55490,0
+ISRLF.US,D,20240304,000000,10.74,10.74,10.74,10.74,4459,0
+ISRLF.US,D,20240305,000000,10.75,10.75,10.75,10.75,1031,0
+ISRLF.US,D,20240306,000000,10.74,10.75,10.74,10.75,23359,0
+ISRLF.US,D,20240307,000000,10.75,10.75,10.75,10.75,2880,0
+ISRLF.US,D,20240308,000000,10.75,10.76,10.75,10.76,3197,0
+ISRLF.US,D,20240311,000000,10.78,10.78,10.76,10.78,60329,0
+ISRLF.US,D,20240312,000000,10.78,10.78,10.78,10.78,25203,0
+ISRLF.US,D,20240313,000000,10.78,10.7899,10.775,10.78,42696,0
+ISRLF.US,D,20240315,000000,10.78,10.78,10.78,10.78,384,0
+ISRLF.US,D,20240318,000000,10.78,10.78,10.78,10.78,355,0
+ISRLF.US,D,20240320,000000,10.77,10.78,10.77,10.78,17318,0
+ISRLF.US,D,20240321,000000,10.81,10.88,10.81,10.83,16140,0
+ISRLF.US,D,20240322,000000,10.89,10.89,10.8,10.81,34073,0
+ISRLF.US,D,20240326,000000,10.8,10.8,10.8,10.8,925,0
+ISRLF.US,D,20240327,000000,10.82,10.82,10.82,10.82,20059,0
+ISRLF.US,D,20240328,000000,10.79,10.79,10.79,10.79,565,0
+ISRLF.US,D,20240401,000000,10.81,10.81,10.81,10.81,172,0
+ISRLF.US,D,20240404,000000,10.9,10.9,10.9,10.9,2900,0
+ISRLF.US,D,20240405,000000,10.92,10.92,10.885,10.885,423,0
+ISRLF.US,D,20240408,000000,10.9,10.9,10.885,10.9,11296,0
+ISRLF.US,D,20240409,000000,10.91,10.91,10.87,10.9,151317,0
+ISRLF.US,D,20240410,000000,10.87,10.9,10.87,10.89,16845,0
+ISRLF.US,D,20240411,000000,10.89,10.91,10.885,10.89,394776,0
+ISRLF.US,D,20240412,000000,10.92,10.92,10.9,10.92,10516,0
+ISRLF.US,D,20240415,000000,10.92,10.92,10.89,10.92,6779,0
+ISRLF.US,D,20240416,000000,10.91,10.91,10.91,10.91,9783,0
+ISRLF.US,D,20240417,000000,10.93,10.93,10.89,10.93,962,0
+ISRLF.US,D,20240418,000000,10.91,10.93,10.91,10.92,830,0
+ISRLF.US,D,20240422,000000,10.92,10.92,10.92,10.92,233,0
+ISRLF.US,D,20240424,000000,10.93,10.93,10.89,10.93,1662,0
+ISRLF.US,D,20240425,000000,10.92,10.92,10.92,10.92,674,0
+ISRLF.US,D,20240426,000000,10.89,10.93,10.89,10.92,10694,0
+ISRLF.US,D,20240429,000000,10.92,10.925,10.92,10.925,50537,0
+ISRLF.US,D,20240430,000000,10.93,10.93,10.91,10.91,1404,0
+ISRLF.US,D,20240501,000000,10.925,10.925,10.925,10.925,163,0
+ISRLF.US,D,20240502,000000,10.94,10.94,10.94,10.94,133,0
+ISRLF.US,D,20240503,000000,10.93,10.93,10.93,10.93,232,0
+ISRLF.US,D,20240506,000000,10.92,10.92,10.92,10.92,30888,0
+ISRLF.US,D,20240507,000000,10.92,10.93,10.92,10.93,214693,0
+ISRLF.US,D,20240508,000000,10.93,10.93,10.93,10.93,51264,0
+ISRLF.US,D,20240510,000000,10.93,10.93,10.93,10.93,25148,0
+ISRLF.US,D,20240513,000000,10.9299,10.9299,10.9299,10.9299,607,0
+ISRLF.US,D,20240515,000000,10.93,10.93,10.93,10.93,1497,0
+ISRLF.US,D,20240516,000000,10.93,10.95,10.93,10.93,284703,0
+ISRLF.US,D,20240517,000000,10.9696,10.97,10.95,10.95,747,0
+ISRLF.US,D,20240520,000000,10.9548,10.9548,10.93,10.9367,2685,0
+ISRLF.US,D,20240523,000000,10.94,10.95,10.94,10.94,5145,0
+ISRLF.US,D,20240524,000000,10.98,11,10.95,11,101680,0
+ISRLF.US,D,20240528,000000,10.98,10.98,10.98,10.98,809,0
+ISRLF.US,D,20240529,000000,10.98,10.98,10.98,10.98,610,0
+ISRLF.US,D,20240530,000000,10.98,10.98,10.96,10.98,964,0
+ISRLF.US,D,20240531,000000,10.97,10.97,10.97,10.97,395,0
+ISRLF.US,D,20240603,000000,10.9793,10.98,10.97,10.98,5647,0
+ISRLF.US,D,20240604,000000,10.98,10.98,10.98,10.98,242,0
+ISRLF.US,D,20240605,000000,10.97,10.98,10.95,10.98,9094,0
+ISRLF.US,D,20240606,000000,10.98,10.99,10.98,10.98,250561,0
+ISRLF.US,D,20240607,000000,10.98,11,10.97,10.99,56433,0
+ISRLF.US,D,20240610,000000,10.98,11,10.98,11,50614,0
+ISRLF.US,D,20240611,000000,11,11,10.98,10.98,260,0
+ISRLF.US,D,20240612,000000,11,11,11,11,214,0
+ISRLF.US,D,20240613,000000,11.01,11.01,11.01,11.01,629,0
+ISRLF.US,D,20240614,000000,10.96,11.01,10.96,11.01,3250,0
+ISRLF.US,D,20240617,000000,11.01,11.01,11.0099,11.01,20247,0
+ISRLF.US,D,20240618,000000,11.01,11.01,11,11,677,0
+ISRLF.US,D,20240620,000000,11,11,10.99,10.99,35502,0
+ISRLF.US,D,20240621,000000,10.99,11,10.99,11,135735,0
+ISRLF.US,D,20240624,000000,10.98,10.99,10.98,10.99,2478,0
+ISRLF.US,D,20240625,000000,10.99,11,10.99,11,9454,0
+ISRLF.US,D,20240627,000000,11,11,11,11,205682,0
+ISRLF.US,D,20240701,000000,11,11,11,11,646,0
+ISRLF.US,D,20240708,000000,11.02,11.05,11.02,11.0395,2171,0
+ISRLF.US,D,20240711,000000,11.05,11.06,11.05,11.06,2578,0
+ISRLF.US,D,20240712,000000,11,11.025,11,11.025,290701,0
+ISRLF.US,D,20240716,000000,11.03,11.03,11.02,11.02,93810,0
+ISRLF.US,D,20240717,000000,11.02,11.05,11,11,2979,0
+ISRLF.US,D,20240719,000000,11.05,11.06,11.01,11.04,21471,0
+ISRLF.US,D,20240722,000000,11.07,11.07,11.07,11.07,199,0
+ISRLF.US,D,20240726,000000,11.08,11.08,11.08,11.08,1407,0
+ISRLF.US,D,20240730,000000,11.08,11.09,11.08,11.09,5224,0
+ISRLF.US,D,20240731,000000,11.09,11.09,11.08,11.09,515,0
+ISRLF.US,D,20240801,000000,11.09,11.09,11.09,11.09,105483,0
+ISRLF.US,D,20240802,000000,11.09,11.11,11.08,11.08,2487,0
+ISRLF.US,D,20240805,000000,11.08,11.11,11.08,11.1,3079,0
+ISRLF.US,D,20240807,000000,11.105,11.105,11.105,11.105,578,0
+ISRLF.US,D,20240809,000000,11.105,11.11,11.105,11.105,91499,0
+ISRLF.US,D,20240812,000000,11.11,11.11,11.11,11.11,15560,0
+ISRLF.US,D,20240813,000000,11.11,11.11,11.11,11.11,1254,0
+ISRLF.US,D,20240814,000000,11.11,11.13,11.11,11.11,2817,0
+ISRLF.US,D,20240816,000000,11.12,11.12,11.12,11.12,112,0
+ISRLF.US,D,20240819,000000,11.09,11.13,11.09,11.11,549,0
+ISRLF.US,D,20240820,000000,11.11,11.11,11.1,11.1,48005,0
+ISRLF.US,D,20240821,000000,11.11,11.11,11.11,11.11,10254,0
+ISRLF.US,D,20240822,000000,11.11,11.13,11.11,11.125,146431,0
+ISRLF.US,D,20240826,000000,11.125,11.125,11.12,11.12,167703,0
+ISRLF.US,D,20240827,000000,11.13,11.13,11.125,11.13,2371,0
+ISRLF.US,D,20240904,000000,11.13,11.15,11.13,11.15,100394,0
+ISRLF.US,D,20240905,000000,11.15,11.16,11.14,11.155,2131,0
+ISRLF.US,D,20240906,000000,11.16,11.16,11.15,11.15,1793,0
+ISRLF.US,D,20240910,000000,11.17,11.17,11.155,11.155,70346,0
+ISRLF.US,D,20240912,000000,11.16,11.16,11.16,11.16,281,0
+ISRLF.US,D,20240913,000000,11.16,11.17,11.16,11.17,246094,0
+ISRLF.US,D,20240916,000000,11.17,11.18,11.17,11.18,10909,0
+ISRLF.US,D,20240917,000000,11.17,11.18,11.17,11.17,15983,0
+ISRLF.US,D,20240918,000000,11.17,11.17,11.17,11.17,1538,0
+ISRLF.US,D,20240919,000000,11.2,11.2,11.1682,11.19,1466,0
+ISRLF.US,D,20240920,000000,11.2,11.2,11.19,11.19,35603,0
+ISRLF.US,D,20240923,000000,11.2,11.2,11.188,11.19,2705,0
+ISRLF.US,D,20240924,000000,11.19,11.19,11.19,11.19,325,0
+ISRLF.US,D,20240925,000000,11.2,11.2,11.19,11.19,1184,0
+ISRLF.US,D,20240927,000000,11.18,11.2,11.18,11.2,756,0
+ISRLF.US,D,20240930,000000,11.17,11.2,11.17,11.2,771,0
+ISRLF.US,D,20241001,000000,11.16,11.18,11.16,11.18,491,0
+ISRLF.US,D,20241002,000000,11.18,11.18,11.18,11.18,9712,0
+ISRLF.US,D,20241003,000000,11.17,11.17,11.17,11.17,115,0
+ISRLF.US,D,20241004,000000,11.22,11.22,11.22,11.22,346,0
+ISRLF.US,D,20241008,000000,11.18,11.19,11.18,11.19,100142,0
+ISRLF.US,D,20241009,000000,11.205,11.22,11.205,11.205,5624,0
+ISRLF.US,D,20241011,000000,11.2,11.23,11.14,11.17,450737,0
+ISRLF.US,D,20241014,000000,11.2,11.2,11.17,11.17,56563,0
+ISRLF.US,D,20241015,000000,11.19,11.19,11.19,11.19,211047,0
+ISRLF.US,D,20241017,000000,11.19,11.24,11.19,11.24,6173,0
+ISRLF.US,D,20241018,000000,11.2,11.2001,11.2,11.2001,846,0
+ISRLF.US,D,20241021,000000,11.24,11.24,11.24,11.24,3182,0
+ISRLF.US,D,20241022,000000,11.23,11.23,11.23,11.23,126,0
+ISRLF.US,D,20241023,000000,11.21,11.24,11.1901,11.24,1289,0
+ISRLF.US,D,20241028,000000,11.2211,11.23,11.2211,11.23,407,0
+ISRLF.US,D,20241029,000000,11.225,11.24,11.225,11.24,4133,0
+ISRLF.US,D,20241030,000000,11.225,11.24,11.225,11.24,2971,0
+ISRLF.US,D,20241101,000000,11.24,11.24,11.24,11.24,321,0
+ISRLF.US,D,20241105,000000,11.24,11.25,11.235,11.235,9484,0
+ISRLF.US,D,20241106,000000,11.25,11.25,11.25,11.25,282,0
+ISRLF.US,D,20241107,000000,11.238,11.25,11.238,11.25,4697,0
+ISRLF.US,D,20241108,000000,11.26,11.26,11.26,11.26,487,0
+ISRLF.US,D,20241111,000000,11.27,11.27,11.27,11.27,265,0
+ISRLF.US,D,20241112,000000,11.25,11.25,11.25,11.25,136937,0
+ISRLF.US,D,20241113,000000,11.25,11.26,11.25,11.25,102927,0
+ISRLF.US,D,20241118,000000,11.25,11.26,11.25,11.25,27969,0
+ISRLF.US,D,20241119,000000,11.26,11.27,11.26,11.27,8295,0
+ISRLF.US,D,20241120,000000,11.27,11.27,11.2553,11.2553,1430,0
+ISRLF.US,D,20241121,000000,11.28,11.28,11.26,11.28,7391,0
+ISRLF.US,D,20241122,000000,11.28,11.28,11.28,11.28,9014,0
+ISRLF.US,D,20241125,000000,11.28,11.2805,11.28,11.2805,3569,0
+ISRLF.US,D,20241127,000000,11.2999,11.2999,11.2999,11.2999,243,0
+ISRLF.US,D,20241129,000000,11.3,11.3,11.3,11.3,736,0
+ISRLF.US,D,20241202,000000,11.29,11.29,11.29,11.29,257,0
+ISRLF.US,D,20241203,000000,11.29,11.29,11.29,11.29,353,0
+ISRLF.US,D,20241204,000000,11.29,11.3,11.29,11.3,444,0
+ISRLF.US,D,20241205,000000,11.31,11.31,11.31,11.31,319,0
+ISRLF.US,D,20241209,000000,11.35,11.35,11.35,11.35,617,0
+ISRLF.US,D,20241210,000000,11.36,11.36,11.36,11.36,318,0
+ISRLF.US,D,20241211,000000,11.34,11.34,11.34,11.34,843,0
+ISRLF.US,D,20241212,000000,11.22,11.35,11.22,11.31,3946,0
+ISRLF.US,D,20241213,000000,11.3019,11.38,11.3019,11.38,1713,0
+ISRLF.US,D,20241217,000000,11.35,11.35,11.35,11.35,64662,0
+ISRLF.US,D,20241218,000000,11.3,11.3,11.3,11.3,572,0
+ISRLF.US,D,20241219,000000,11.4,11.4,11.32,11.32,1599,0
+ISRLF.US,D,20241220,000000,11.38,11.38,11.35,11.35,747,0
+ISRLF.US,D,20241226,000000,11.31,11.32,11.31,11.32,333,0
+ISRLF.US,D,20241227,000000,11.34,11.34,11.32,11.32,696298,0
+ISRLF.US,D,20241230,000000,11.3297,11.36,11.3297,11.36,308,0
+ISRLF.US,D,20250102,000000,11.36,11.36,11.36,11.36,481,0
+ISRLF.US,D,20250107,000000,11.36,11.36,11.300877,11.36,454,0
+ISRLF.US,D,20250108,000000,11.3,11.3,11.3,11.3,518,0
+ISRLF.US,D,20250110,000000,11.31,11.36,11.31,11.36,1461,0
+ISRLF.US,D,20250113,000000,11.33,11.33,11.33,11.33,426,0
+ISRLF.US,D,20250114,000000,11.36,11.36,11.3,11.36,453,0
+ISRLF.US,D,20250115,000000,11.36,11.36,11.31,11.31,2637,0
+ISRLF.US,D,20250116,000000,11.5,11.5,11.5,11.5,273,0
+ISRLF.US,D,20250117,000000,11.36,11.36,11.3,11.36,4449,0
+ISRLF.US,D,20250121,000000,11.36,11.36,11.32,11.32,510,0
+ISRLF.US,D,20250122,000000,11.36,11.36,11.32,11.32,1345,0
+ISRLF.US,D,20250124,000000,11.49,11.5,11.36,11.36,7789,0
+ISRLF.US,D,20250127,000000,11.58,11.58,11.58,11.58,232,0
+ISRLF.US,D,20250128,000000,11.49,11.5,11.4899,11.5,1640,0
+ISRLF.US,D,20250129,000000,11.48,11.49,11.425,11.425,1331,0
+ISRLF.US,D,20250130,000000,11.49,11.49,11.4899,11.4899,2146,0
+ISRLF.US,D,20250206,000000,11.37,11.37,11.37,11.37,1070,0
+ISRLF.US,D,20250210,000000,11.42,11.42,11.42,11.42,263,0
+ISRLF.US,D,20250214,000000,11.42,11.42,11.42,11.42,252,0
+ISRLF.US,D,20250218,000000,11.38,11.38,11.34,11.34,414,0
+ISRLF.US,D,20250220,000000,11.4,11.42,11.4,11.4,1406,0
+ISRLF.US,D,20250225,000000,11.45,11.5647,11.42,11.5647,22819,0
+ISRLF.US,D,20250228,000000,11.49,11.5,11.49,11.5,2852,0
+ISRLF.US,D,20250304,000000,11.5,11.5,11.4999,11.5,606,0
+ISRLF.US,D,20250305,000000,11.5,11.55,11.5,11.55,2621,0
+ISRLF.US,D,20250307,000000,11.39,11.5,11.39,11.5,981,0
+ISRLF.US,D,20250311,000000,11.43,11.49,11.43,11.49,515,0
+ISRLF.US,D,20250312,000000,11.42,11.43,11.42,11.43,11187,0
+ISRLF.US,D,20250313,000000,11.49,11.5,11.49,11.5,389,0
+ISRLF.US,D,20250314,000000,11.5,11.5,11.4999,11.4999,772,0
+ISRLF.US,D,20250317,000000,11.46,11.4601,11.46,11.4601,428,0
+ISRLF.US,D,20250318,000000,11.42,11.42,11.42,11.42,20116,0
+ISRLF.US,D,20250319,000000,11.5,11.5,11.46,11.46,210,0
+ISRLF.US,D,20250401,000000,11.55,11.55,11.55,11.55,167,0
+ISRLF.US,D,20250404,000000,11.55,11.56,11.55,11.55,4333,0
+ISRLF.US,D,20250408,000000,11.64,11.64,11.57,11.57,1801,0
+ISRLF.US,D,20250410,000000,11.56,11.56,11.56,11.56,161,0
+ISRLF.US,D,20250415,000000,11.56,11.56,11.56,11.56,1195,0
+ISRLF.US,D,20250416,000000,11.59,11.59,11.59,11.59,292,0
+ISRLF.US,D,20250422,000000,11.58,11.68,11.58,11.68,482,0
+ISRLF.US,D,20250423,000000,11.71,11.71,11.45,11.45,1258,0
+ISRLF.US,D,20250425,000000,11.6,11.7,11.6,11.6999,5101,0
+ISRLF.US,D,20250428,000000,11.68,12.35,11.68,12.1,214387,0
+ISRLF.US,D,20250429,000000,12.51,12.89,11.89,12.25,110347,0
+ISRLF.US,D,20250430,000000,11.94,12.4,11.65,12.07,56352,0
+ISRLF.US,D,20250501,000000,12.14,12.43,12.14,12.1889,29603,0
+ISRLF.US,D,20250502,000000,12.3,12.5,11.91,12.41,10181,0
+ISRLF.US,D,20250505,000000,12.15,12.4,11.91,12.1,4315,0
+ISRLF.US,D,20250506,000000,12.26,12.26,11.91,11.97,584,0
+ISRLF.US,D,20250507,000000,12.15,12.2,11.765,11.9936,5213,0
+ISRLF.US,D,20250508,000000,11.65,12.4999,11.65,12.05,19578,0
+ISRLF.US,D,20250509,000000,12.15,12.15,11.95,12.0576,3276,0
+ISRLF.US,D,20250512,000000,12.01,12.1748,11.9601,12.12,6618,0
+ISRLF.US,D,20250513,000000,12.15,14,12.05,13.43,92394,0
+ISRLF.US,D,20250514,000000,12.81,13.51,12.25,12.52,27417,0
+ISRLF.US,D,20250515,000000,12.5,12.8222,12.3,12.3001,7988,0
+ISRLF.US,D,20250516,000000,12.5,12.75,12.3,12.675,11336,0
+ISRLF.US,D,20250519,000000,12.47,12.67,12.1,12.4,3739,0
+ISRLF.US,D,20250520,000000,12.505,12.8,12.29,12.5001,24189,0
+ISRLF.US,D,20250521,000000,12.6,12.79,12.16,12.525,18025,0
+ISRLF.US,D,20250522,000000,12.41,12.8,12.41,12.595,19156,0
+ISRLF.US,D,20250523,000000,12.53,12.95,12.26,12.89,18177,0
+ISRLF.US,D,20250527,000000,12.95,12.95,12.65,12.9,1780,0
+ISRLF.US,D,20250528,000000,12.5,12.95,12.5,12.7,3777,0
+ISRLF.US,D,20250529,000000,12.57,12.9,12.56,12.64,9993,0
+ISRLF.US,D,20250530,000000,12.99,13,12.41,12.7299,3187,0
+ISRLF.US,D,20250602,000000,12.7299,12.9,12.61,12.845,6514,0
+ISRLF.US,D,20250603,000000,12.88,13.4,12.63,12.9,6868,0
+ISRLF.US,D,20250604,000000,12.75,13,12.41,12.76,6971,0
+ISRLF.US,D,20250605,000000,12.45,12.8099,12.41,12.64,12768,0
+ISRLF.US,D,20250606,000000,12.79,12.8,12.3304,12.43,33397,0
+ISRLF.US,D,20250609,000000,12.8,12.8878,12.59,12.6,19189,0
+ISRLF.US,D,20250610,000000,12.4999,12.64,12.435,12.56,4825,0
+ISRLF.US,D,20250611,000000,12.83,12.83,12.4197,12.4197,2707,0
+ISRLF.US,D,20250612,000000,12.5,12.76,12.39,12.4212,5939,0
+ISRLF.US,D,20250613,000000,12.42,13.9,12.31,13.325,116041,0
+ISRLF.US,D,20250616,000000,13.85,13.85,12.31,12.8299,52779,0
+ISRLF.US,D,20250617,000000,12.75,13.225,12.53,12.6,13940,0
+ISRLF.US,D,20250618,000000,12.56,13.2418,12.56,12.7,25844,0
+ISRLF.US,D,20250620,000000,12.805,12.92,12.56,12.88,14887,0
+ISRLF.US,D,20250623,000000,12.9,13.19,12.55,12.68,7716,0
+ISRLF.US,D,20250624,000000,12.972,12.99,12.55,12.63,28680,0
+ISRLF.US,D,20250625,000000,13,13,12.55,12.9,16133,0
+ISRLF.US,D,20250626,000000,12.5953,13,12.56,12.59,6930,0
+ISRLF.US,D,20250627,000000,12.78,12.78,12.55,12.58,4630,0
+ISRLF.US,D,20250630,000000,12.56,12.99,12.53,12.7,4301,0
+ISRLF.US,D,20250701,000000,12.54,12.98,12.54,12.7919,2123,0
+ISRLF.US,D,20250702,000000,12.61,12.8501,12.51,12.5538,6538,0
+ISRLF.US,D,20250703,000000,12.57,12.7301,12.46,12.5,18541,0
+ISRLF.US,D,20250707,000000,12.6,12.728,12.45,12.5,4790,0
+ISRLF.US,D,20250708,000000,12.4,12.4001,12.1,12.364,4572,0
+ISRLF.US,D,20250709,000000,12.5,12.5,12.1,12.41,1493,0
+ISRLF.US,D,20250710,000000,12.47,12.5,12.265,12.5,1323,0
+ISRLF.US,D,20250711,000000,12.165,12.165,12.0301,12.1123,1117,0
+ISRLF.US,D,20250714,000000,12.24,12.7,12.24,12.43,10117,0
+ISRLF.US,D,20250715,000000,12.65,12.7,12.4,12.69,2457,0
+ISRLF.US,D,20250716,000000,12.43,12.69,12.4,12.69,2508,0
+ISRLF.US,D,20250717,000000,12.55,12.69,12.55,12.68,6028,0
+ISRLF.US,D,20250721,000000,12.45,12.634,12.41,12.4764,19812,0
+ISRLF.US,D,20250722,000000,12.67,12.7,12.67,12.7,483,0
+ISRLF.US,D,20250728,000000,12.69,12.7,12.4119,12.55,1570,0
+ISRLF.US,D,20250731,000000,12.4,12.55,12.4,12.4,3294,0
+ISRLF.US,D,20250801,000000,12.04,12.55,12.04,12.55,8195,0
+ISRLF.US,D,20250805,000000,12.3,12.55,12.3,12.47,3554,0
+ISRLF.US,D,20250806,000000,12.55,12.66,12.4,12.55,3723,0
+ISRLF.US,D,20250807,000000,12.7,12.7,12.39,12.6,1570,0
+ISRLF.US,D,20250811,000000,12.7,12.714,11.88,12.714,13935,0
+ISRLF.US,D,20250813,000000,12.58,12.646,12.15,12.49,14402,0
+ISRLF.US,D,20250814,000000,11.81,12.62,11.81,12.31,868,0
+ISRLF.US,D,20250815,000000,12.67,12.7,12.67,12.7,227,0
+ISRLF.US,D,20250818,000000,12.55,12.55,12.42,12.42,258,0
+ISRLF.US,D,20250819,000000,13,13,12.4,12.45,2024,0
+ISRLF.US,D,20250822,000000,12.8,12.8,12.8,12.8,250,0
+ISRLF.US,D,20250825,000000,12.664,12.664,12.664,12.664,217,0
+ISRLF.US,D,20250827,000000,12.4,12.63,12.4,12.63,1087,0
+ISRLF.US,D,20250829,000000,12.5,12.59,12.5,12.59,515,0
+ISRLF.US,D,20250904,000000,12.47,12.7,12.0006,12.5576,19353,0
+ISRLF.US,D,20250905,000000,12.0699,12.5,11.9902,12.5,12926,0
+ISRLF.US,D,20250908,000000,12.5588,12.5588,12.5588,12.5588,939,0
+ISRLF.US,D,20250909,000000,12.65,12.65,12.65,12.65,429,0
+ISRLF.US,D,20250915,000000,12.275,12.63,12.275,12.63,537,0
+ISRLF.US,D,20250916,000000,12.6306,12.6306,12.6306,12.6306,653,0
+ISRLF.US,D,20250918,000000,12.11,12.11,12.11,12.11,390,0
+ISRLF.US,D,20250919,000000,12.65,12.65,12.3,12.65,1931,0
+ISRLF.US,D,20250922,000000,12.22,12.65,12.22,12.65,2370,0
+ISRLF.US,D,20250925,000000,13,13,13,13,1002,0
+ISRLF.US,D,20250929,000000,12.25,12.3,12.155,12.2,31582,0
+ISRLF.US,D,20250930,000000,12.59,12.6,12.58,12.58,360,0
+ISRLF.US,D,20251002,000000,12.45,12.7,12.3,12.6748,1500,0
+ISRLF.US,D,20251003,000000,12.41,12.7,12.41,12.696,1404,0
+ISRLF.US,D,20251006,000000,12.56,13,12.405,12.9999,1528,0
+ISRLF.US,D,20251007,000000,12.31,13,11.81,12.36,40751,0
+ISRLF.US,D,20251008,000000,12.36,12.5,12.09,12.4,55298,0
+ISRLF.US,D,20251009,000000,12.4,12.4,12.256,12.2563,2811,0
+ISRLF.US,D,20251010,000000,12.35,12.35,12.26,12.26,2389,0
+ISRLF.US,D,20251013,000000,12.35,12.35,12.275,12.275,1306,0
+ISRLF.US,D,20251014,000000,12.35,12.35,12.35,12.35,309,0
+ISRLF.US,D,20251015,000000,12.35,12.3682,12.275,12.35,16743,0
+ISRLF.US,D,20251016,000000,12.35,12.4,12.35,12.4,3244,0
+ISRLF.US,D,20251017,000000,12.4,12.4,12.4,12.4,234,0
+ISRLF.US,D,20251020,000000,12.35,12.49,12.35,12.49,797,0
+ISRLF.US,D,20251021,000000,12.33,12.49,12.33,12.4658,488,0
+ISRLF.US,D,20251027,000000,12.42,12.48,12.42,12.48,420,0
+ISRLF.US,D,20251028,000000,12.415,12.49,12.35,12.425,1585,0
+ISRLF.US,D,20251029,000000,12.35,12.49,12.35,12.49,242,0
+ISRLF.US,D,20251030,000000,12.35,12.48,12.35,12.48,240,0
+ISRLF.US,D,20251103,000000,12.36,12.5,12.36,12.5,1276,0
+ISRLF.US,D,20251104,000000,12.35,12.5,12.35,12.49,935,0
+ISRLF.US,D,20251105,000000,12.36,12.3601,12.36,12.3601,331,0
+ISRLF.US,D,20251106,000000,12.49,12.49,12.49,12.49,682,0
+ISRLF.US,D,20251107,000000,12.23,12.4,12.2,12.4,3661,0
+ISRLF.US,D,20251110,000000,12.275,12.39,12.275,12.35,704,0
+ISRLF.US,D,20251111,000000,12.37,12.37,12.37,12.37,125,0
+ISRLF.US,D,20251114,000000,12.38,12.38,12.38,12.38,2462,0
+ISRLF.US,D,20251118,000000,12.275,12.37,12.18,12.37,456,0
+ISRLF.US,D,20251120,000000,12.08,12.4,12.07,12.4,8109,0
+ISRLF.US,D,20251121,000000,12.1998,12.4,12.1,12.4,2754,0
+ISRLF.US,D,20251124,000000,12.3536,12.4,12.33,12.4,636,0
+ISRLF.US,D,20251125,000000,12.49,12.49,12.49,12.49,126,0
+ISRLF.US,D,20251126,000000,12.34,12.49,12.34,12.49,562,0
+ISRLF.US,D,20251128,000000,12.5,12.5,12.5,12.5,129,0
+ISRLF.US,D,20251201,000000,12.48,12.5,12.48,12.5,842,0
+ISRLF.US,D,20251203,000000,12,12.4,11.86,12.4,2534,0
diff --git a/daily/us/nasdaq stocks/2/jcap.us.txt b/daily/us/nasdaq stocks/2/jcap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0565bb0db1ed116dca319a2baa5fd6f750479618
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jcap.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCAP.US,D,20250626,000000,19,19.55,17,18.54,3417017,0
+JCAP.US,D,20250627,000000,18.1,19.5,18.0732,19,798693,0
+JCAP.US,D,20250630,000000,18.43,19.28,18.342,18.45,351264,0
+JCAP.US,D,20250701,000000,18.12,18.25,16.4,17.77,804119,0
+JCAP.US,D,20250702,000000,17.5,18.33,16.725,18,437477,0
+JCAP.US,D,20250703,000000,17.77,18.3,17.77,18,207943,0
+JCAP.US,D,20250707,000000,17.95,18.34,17.5,17.78,342622,0
+JCAP.US,D,20250708,000000,17.69,18,17.36,17.48,201966,0
+JCAP.US,D,20250709,000000,17.48,17.605,17.15,17.35,90539,0
+JCAP.US,D,20250710,000000,17.17,17.4015,16.89,16.95,134919,0
+JCAP.US,D,20250711,000000,16.8,17.035,16.6,16.87,115460,0
+JCAP.US,D,20250714,000000,16.75,16.88,16.28,16.87,99308,0
+JCAP.US,D,20250715,000000,16.8,17.39,16.5,16.75,110896,0
+JCAP.US,D,20250716,000000,16.76,17.33,16.5001,17.01,266910,0
+JCAP.US,D,20250717,000000,16.88,17,16.6,16.85,96369,0
+JCAP.US,D,20250718,000000,16.88,16.93,16.4,16.7,69293,0
+JCAP.US,D,20250721,000000,17.4,17.4573,16.5,16.64,289964,0
+JCAP.US,D,20250722,000000,16.5,16.92,16.35,16.92,224924,0
+JCAP.US,D,20250723,000000,16.9,17.05,16.6301,16.94,45461,0
+JCAP.US,D,20250724,000000,17,17,16.5,16.75,68617,0
+JCAP.US,D,20250725,000000,16.65,17.03,16.5713,16.98,75006,0
+JCAP.US,D,20250728,000000,17.03,17.03,16.79,16.92,104611,0
+JCAP.US,D,20250729,000000,16.98,16.98,16.35,16.43,120562,0
+JCAP.US,D,20250730,000000,16.31,16.8799,16.18,16.67,51444,0
+JCAP.US,D,20250731,000000,16.54,16.92,16.46,16.87,105144,0
+JCAP.US,D,20250801,000000,16.53,16.9491,15.98,16.27,283223,0
+JCAP.US,D,20250804,000000,16.2,17.8,16.04,17.38,194890,0
+JCAP.US,D,20250805,000000,17.38,17.7499,16.81,17.13,155180,0
+JCAP.US,D,20250806,000000,17.14,17.27,16.76,17.03,56751,0
+JCAP.US,D,20250807,000000,17.19,17.22,16.71,17.11,104357,0
+JCAP.US,D,20250808,000000,17.22,17.64,16.85,17.61,261567,0
+JCAP.US,D,20250811,000000,17.63,17.7,17.19,17.47,140497,0
+JCAP.US,D,20250812,000000,17.33,17.64,17.21,17.58,173900,0
+JCAP.US,D,20250813,000000,17.55,18.56,17.248,18.36,143094,0
+JCAP.US,D,20250814,000000,18.17,18.9,17.89,18.87,141475,0
+JCAP.US,D,20250815,000000,18.89,18.89,17.58,18.63,345186,0
+JCAP.US,D,20250818,000000,18.72,19.4655,18.04,18.96,235184,0
+JCAP.US,D,20250819,000000,18.87,19.075,18.4,18.58,191293,0
+JCAP.US,D,20250820,000000,18.47,18.47,17.61,17.96,137601,0
+JCAP.US,D,20250821,000000,17.96,17.995,17.58,17.91,133491,0
+JCAP.US,D,20250822,000000,17.93,19.08,17.93,18.85,198130,0
+JCAP.US,D,20250825,000000,18.59,19.69,18.46,19.48,207630,0
+JCAP.US,D,20250826,000000,19.5,20.296,19.4,19.69,219504,0
+JCAP.US,D,20250827,000000,19.7,19.91,19.12,19.37,165989,0
+JCAP.US,D,20250828,000000,19.37,20.25,19.27,19.49,188926,0
+JCAP.US,D,20250829,000000,19.47,19.87,18.62,18.81,89643,0
+JCAP.US,D,20250902,000000,18.72,19.4616,18.3501,18.93,127408,0
+JCAP.US,D,20250903,000000,19.18,19.35,18.895,19.22,154887,0
+JCAP.US,D,20250904,000000,19.19,19.3451,18.3,18.64,115394,0
+JCAP.US,D,20250905,000000,18.67,18.785,18.06,18.58,111664,0
+JCAP.US,D,20250908,000000,18.85,19.0125,18.465,18.67,119302,0
+JCAP.US,D,20250909,000000,18.8,19.09,18.01,18.08,183948,0
+JCAP.US,D,20250910,000000,18.11,18.709,17.7193,18.04,177224,0
+JCAP.US,D,20250911,000000,17.89,18.6,17.54,18.47,227967,0
+JCAP.US,D,20250912,000000,18.51,18.55,17.97,18.39,169479,0
+JCAP.US,D,20250915,000000,18.39,18.485,17.65,17.75,188008,0
+JCAP.US,D,20250916,000000,17.75,18.35,17.64,18.16,137704,0
+JCAP.US,D,20250917,000000,18.27,18.5499,17.83,17.96,253843,0
+JCAP.US,D,20250918,000000,18.16,18.555,17.98,18.44,188184,0
+JCAP.US,D,20250919,000000,18.54,18.54,17.88,17.94,2262519,0
+JCAP.US,D,20250922,000000,17.85,18.11,17.76,17.99,175264,0
+JCAP.US,D,20250923,000000,18,18.03,17.17,17.27,196847,0
+JCAP.US,D,20250924,000000,17.03,17.435,16.888,17.26,187781,0
+JCAP.US,D,20250925,000000,17.15,17.2,16.83,17,99415,0
+JCAP.US,D,20250926,000000,17.05,17.36,17.015,17.15,80818,0
+JCAP.US,D,20250929,000000,17.15,17.33,16.91,17.26,144548,0
+JCAP.US,D,20250930,000000,17.32,17.32,16.9,17.26,199417,0
+JCAP.US,D,20251001,000000,17.2,17.71,17.03,17.61,167334,0
+JCAP.US,D,20251002,000000,17.74,18.36,17.475,18.22,315400,0
+JCAP.US,D,20251003,000000,18.24,18.31,17.715,18.16,200454,0
+JCAP.US,D,20251006,000000,18.36,18.36,17.92,17.97,113942,0
+JCAP.US,D,20251007,000000,17.95,18.33,17.62,18.06,292999,0
+JCAP.US,D,20251008,000000,18.06,18.18,17.87,17.97,104369,0
+JCAP.US,D,20251009,000000,17.94,18.23,17.82,17.89,115107,0
+JCAP.US,D,20251010,000000,17.95,18.04,17.465,17.48,123868,0
+JCAP.US,D,20251013,000000,17.63,18.23,17.39,18.2,103687,0
+JCAP.US,D,20251014,000000,18.02,18.31,17.935,17.98,185779,0
+JCAP.US,D,20251015,000000,18.1,18.26,17.89,18.16,97084,0
+JCAP.US,D,20251016,000000,18.24,18.24,17.66,17.71,60144,0
+JCAP.US,D,20251017,000000,17.62,18.24,17.5271,18.06,131941,0
+JCAP.US,D,20251020,000000,18.13,18.24,17.855,18.1,90180,0
+JCAP.US,D,20251021,000000,18.1,18.47,17.96,18.23,115527,0
+JCAP.US,D,20251022,000000,18.21,18.3,17.96,18.29,88165,0
+JCAP.US,D,20251023,000000,18.33,18.44,18.11,18.39,98957,0
+JCAP.US,D,20251024,000000,18.45,18.89,18.23,18.81,149552,0
+JCAP.US,D,20251027,000000,18.76,19.575,18.725,19.47,133522,0
+JCAP.US,D,20251028,000000,19.56,19.62,18.91,19.14,135596,0
+JCAP.US,D,20251029,000000,19.1,19.495,18.4,18.85,106227,0
+JCAP.US,D,20251030,000000,18.73,19.08,18.22,18.44,65478,0
+JCAP.US,D,20251031,000000,18.56,18.91,18.03,18.88,91179,0
+JCAP.US,D,20251103,000000,19.04,19.25,18.52,19.19,141515,0
+JCAP.US,D,20251104,000000,18.9,19.5,18.71,19.41,195498,0
+JCAP.US,D,20251105,000000,19.5,19.75,18.975,19.64,90821,0
+JCAP.US,D,20251106,000000,19.67,19.79,19.12,19.32,88654,0
+JCAP.US,D,20251107,000000,19.32,19.555,18.44,19.45,88507,0
+JCAP.US,D,20251110,000000,19.74,20.3699,19.4693,20.215,97586,0
+JCAP.US,D,20251111,000000,20.28,20.79,20,20.72,100819,0
+JCAP.US,D,20251112,000000,21.09,21.12,20.16,20.24,119326,0
+JCAP.US,D,20251113,000000,20.25,20.96,19.71,20.78,321880,0
+JCAP.US,D,20251114,000000,21.71,22.53,20.152,22.15,269859,0
+JCAP.US,D,20251117,000000,22.41,22.9199,21.93,22.05,140301,0
+JCAP.US,D,20251118,000000,21.575,22.3665,21.29,21.46,122333,0
+JCAP.US,D,20251119,000000,21.53,22.445,21,21.39,93627,0
+JCAP.US,D,20251120,000000,21.79,21.95,20.51,20.75,149040,0
+JCAP.US,D,20251121,000000,20.51,21.83,20.275,21.01,148210,0
+JCAP.US,D,20251124,000000,21.01,21.52,20.501,21.41,161339,0
+JCAP.US,D,20251125,000000,20.8,21.24,20.67,21.11,142344,0
+JCAP.US,D,20251126,000000,21.19,21.44,20.6975,20.92,128426,0
+JCAP.US,D,20251128,000000,20.825,21.035,20.45,20.97,85249,0
+JCAP.US,D,20251201,000000,20.7,20.995,20.41,20.76,183740,0
+JCAP.US,D,20251202,000000,20.81,21.33,20.425,20.7,175258,0
+JCAP.US,D,20251203,000000,20.7,21.5097,20.545,21.07,169675,0
+JCAP.US,D,20251204,000000,21.07,21.295,20.73,20.91,157203,0
+JCAP.US,D,20251205,000000,21.08,21.08,20.16,20.35,132023,0
+JCAP.US,D,20251208,000000,20.52,21.045,20.205,20.82,159834,0
+JCAP.US,D,20251209,000000,20.79,21.58,20.65,21.42,144783,0
+JCAP.US,D,20251210,000000,21.32,21.725,20.98,21.25,166688,0
+JCAP.US,D,20251211,000000,21.34,22.25,20.2,22.04,269541,0
+JCAP.US,D,20251212,000000,22.05,22.265,21.36,21.87,181535,0
+JCAP.US,D,20251215,000000,22,22.075,21.54,21.8,123605,0
+JCAP.US,D,20251216,000000,21.79,22.75,21.655,22.1,192610,0
+JCAP.US,D,20251217,000000,22.19,22.395,21.725,21.9,128717,0
+JCAP.US,D,20251218,000000,22.2,22.5,21.71,22.2,213537,0
+JCAP.US,D,20251219,000000,22.28,22.65,22.1,22.58,710064,0
+JCAP.US,D,20251222,000000,22.64,22.845,22.22,22.54,181069,0
+JCAP.US,D,20251223,000000,22.57,22.96,22.04,22.79,190735,0
+JCAP.US,D,20251224,000000,22.9,22.98,22.6275,22.83,147569,0
+JCAP.US,D,20251226,000000,22.76,23.06,22.13,22.97,214085,0
+JCAP.US,D,20251229,000000,22.65,23.01,22.4,22.94,161444,0
+JCAP.US,D,20251230,000000,22.95,23.17,21.4748,22.72,194964,0
+JCAP.US,D,20251231,000000,22.82,22.82,22.26,22.34,130227,0
+JCAP.US,D,20260102,000000,22.51,22.63,22.05,22.11,144278,0
+JCAP.US,D,20260105,000000,22.21,23.2287,22.2,23.02,414868,0
+JCAP.US,D,20260106,000000,21.09,21.44,20.25,20.6,628121,0
+JCAP.US,D,20260107,000000,20.3,20.965,20.05,20.64,1010524,0
+JCAP.US,D,20260108,000000,21.5,22.5,21.28,22,2734429,0
+JCAP.US,D,20260109,000000,22.11,23.735,21.58,23.3,1716797,0
+JCAP.US,D,20260112,000000,23.3,23.51,22.16,22.89,437735,0
+JCAP.US,D,20260113,000000,22.94,23.8,22.94,23.37,296118,0
+JCAP.US,D,20260114,000000,23.3,23.585,22.7,23.11,168557,0
+JCAP.US,D,20260115,000000,22.84,23.235,22.7,22.79,201547,0
+JCAP.US,D,20260116,000000,22.83,23.03,22.325,22.55,381354,0
+JCAP.US,D,20260120,000000,22.2,22.38,21.69,21.87,238969,0
+JCAP.US,D,20260121,000000,21.95,22.3,21.7,22.3,248346,0
+JCAP.US,D,20260122,000000,22.5,22.92,22.05,22.63,153071,0
+JCAP.US,D,20260123,000000,22.68,22.68,22.05,22.21,147041,0
+JCAP.US,D,20260126,000000,22.29,22.41,22.03,22.4,125095,0
+JCAP.US,D,20260127,000000,22.41,22.57,22.07,22.51,240586,0
+JCAP.US,D,20260128,000000,22.59,22.82,21.5,21.54,302731,0
+JCAP.US,D,20260129,000000,21.72,21.83,20.98,21.26,191585,0
+JCAP.US,D,20260130,000000,21.31,21.37,20.95,21.37,146283,0
+JCAP.US,D,20260202,000000,21.38,21.87,21.27,21.67,396489,0
+JCAP.US,D,20260203,000000,21.69,21.69,20.735,21.19,391325,0
+JCAP.US,D,20260204,000000,21.32,21.71,20.5601,21.32,200313,0
+JCAP.US,D,20260205,000000,21.105,21.34,20.71,21.02,321155,0
+JCAP.US,D,20260206,000000,21.19,22.02,21.05,21.96,266109,0
+JCAP.US,D,20260209,000000,21.88,22.65,21.765,22.11,107204,0
+JCAP.US,D,20260210,000000,22.24,22.6,21.925,22.48,283169,0
+JCAP.US,D,20260211,000000,22.8,23.145,22.03,22.07,265196,0
+JCAP.US,D,20260212,000000,22.1,22.75,21.2,21.5,159195,0
+JCAP.US,D,20260213,000000,21.49,21.8,21.135,21.24,144350,0
+JCAP.US,D,20260217,000000,21.3,21.49,21.005,21.33,151803,0
+JCAP.US,D,20260218,000000,21.375,21.62,21.17,21.22,180403,0
diff --git a/daily/us/nasdaq stocks/2/jcse.us.txt b/daily/us/nasdaq stocks/2/jcse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9dd1b8c6ab7d460eba8907eb0ef91c8192f952e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jcse.us.txt	
@@ -0,0 +1,940 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCSE.US,D,20220422,000000,42.6,71.9691,42.6,57,399889.66662668,0
+JCSE.US,D,20220425,000000,53.1,62.04,53.1,55.83,62908.333327042,0
+JCSE.US,D,20220426,000000,47.97,53.31,33.75,48.63,155343.99998447,0
+JCSE.US,D,20220427,000000,42.96,57.63,12.18,15.36,1781110.6664886,0
+JCSE.US,D,20220428,000000,12.51,14.01,10.83,12.51,780253.66658864,0
+JCSE.US,D,20220429,000000,12,13.7943,12,13.05,282938.33330504,0
+JCSE.US,D,20220502,000000,12.57,13.5,12.15,12.84,107497.66665592,0
+JCSE.US,D,20220503,000000,12.96,15.3,12.7113,14.91,316601.33330167,0
+JCSE.US,D,20220504,000000,13.83,18.3,13.26,17.4,203860.66664628,0
+JCSE.US,D,20220505,000000,16.68,22.0224,16.68,21.72,231903.99997681,0
+JCSE.US,D,20220506,000000,23.46,23.46,19.38,20.46,147723.33331856,0
+JCSE.US,D,20220509,000000,19.74,24.6042,18,22.41,155624.99998444,0
+JCSE.US,D,20220510,000000,22.98,29.85,22.44,28.38,147196.33331861,0
+JCSE.US,D,20220511,000000,27.75,29.49,27.33,28.5201,61841.333327149,0
+JCSE.US,D,20220512,000000,28.38,32.34,27.186,30.75,44194.99999558,0
+JCSE.US,D,20220513,000000,30.87,34.8,19.065,31.35,146482.33331869,0
+JCSE.US,D,20220516,000000,31.3503,34.5,31.3503,33.63,16284.333331705,0
+JCSE.US,D,20220517,000000,33.24,34.56,33.18,33.81,7021.3333326312,0
+JCSE.US,D,20220518,000000,33,34.335,29.94,32.64,15254.333331808,0
+JCSE.US,D,20220519,000000,31.35,41.3223,30,40.8,34171.333329916,0
+JCSE.US,D,20220520,000000,43.17,45,36.18,43.35,32123.666663454,0
+JCSE.US,D,20220523,000000,40.14,48.57,37.626,46.11,32623.999996738,0
+JCSE.US,D,20220524,000000,42.51,48,40.56,41.76,39336.3333294,0
+JCSE.US,D,20220525,000000,38.16,39.42,31.83,33.48,17463.333331587,0
+JCSE.US,D,20220526,000000,34.59,36.81,32.3064,33.36,1815.6666664851,0
+JCSE.US,D,20220527,000000,36.75,45.9,34.8,44.97,15745.333331759,0
+JCSE.US,D,20220531,000000,42.87,42.87,34.2,34.8,31089.999996891,0
+JCSE.US,D,20220601,000000,36,39.3,36,36.48,5581.3333327752,0
+JCSE.US,D,20220602,000000,37.095,43.5,35.6622,41.67,6173.6666660493,0
+JCSE.US,D,20220603,000000,44.4,47.1,40.17,46.68,10101.666665656,0
+JCSE.US,D,20220606,000000,44.13,46.17,43.47,44.31,41377.333329196,0
+JCSE.US,D,20220607,000000,43.38,45.87,40.44,44.535,2310.9999997689,0
+JCSE.US,D,20220608,000000,41.4,45.75,41.4,44.0928,3743.333332959,0
+JCSE.US,D,20220609,000000,45.18,45.18,41.0388,42.15,614.6666666052,0
+JCSE.US,D,20220610,000000,42.5301,42.5301,37.59,37.95,14682.666665198,0
+JCSE.US,D,20220613,000000,37.7697,37.7697,30.66,34.14,52647.333328069,0
+JCSE.US,D,20220614,000000,32.757,32.76,31.0035,31.0035,2668.9999997331,0
+JCSE.US,D,20220615,000000,30.87,35.61,28.8,35.55,6833.6666659833,0
+JCSE.US,D,20220616,000000,34.02,44.7,32.7,42.9,25753.333330758,0
+JCSE.US,D,20220617,000000,43.47,43.47,35.1,43.47,27075.666663959,0
+JCSE.US,D,20220621,000000,41.85,42.75,39.06,40.38,6318.6666660348,0
+JCSE.US,D,20220622,000000,39.15,45.6,39.15,45.6,8626.3333324707,0
+JCSE.US,D,20220623,000000,45.51,53.46,43.56,53.1,20808.333331252,0
+JCSE.US,D,20220624,000000,47.07,49.08,20.61,37.86,725841.99992742,0
+JCSE.US,D,20220627,000000,35.7,41.76,33.87,36,146525.99998535,0
+JCSE.US,D,20220628,000000,38.76,39,31.8,39,97626.666656904,0
+JCSE.US,D,20220629,000000,38.61,38.61,34.455,36.93,23199.666664347,0
+JCSE.US,D,20220630,000000,36.87,38.52,35.97,37.5,5623.9999994376,0
+JCSE.US,D,20220701,000000,36.66,39,36.1662,38.22,19284.333331405,0
+JCSE.US,D,20220705,000000,38.235,38.235,36.48,37.14,5545.6666661121,0
+JCSE.US,D,20220706,000000,37.14,37.92,33.27,36.6,62127.666660454,0
+JCSE.US,D,20220707,000000,36.24,37.83,33.33,36.84,41947.333329139,0
+JCSE.US,D,20220708,000000,38.34,43.422,37.77,40.47,43306.333329003,0
+JCSE.US,D,20220711,000000,40.23,42.75,38.4,40.56,79850.333325348,0
+JCSE.US,D,20220712,000000,40.8,41.91,39,40.56,23020.333331031,0
+JCSE.US,D,20220713,000000,38.97,40.44,36,38.13,101254.66665654,0
+JCSE.US,D,20220714,000000,37.65,37.86,31.5,33.03,73656.999992634,0
+JCSE.US,D,20220715,000000,32.4,35.64,32.4,35.16,21814.999997818,0
+JCSE.US,D,20220718,000000,34.47,39,34.47,38.58,38392.999996161,0
+JCSE.US,D,20220719,000000,37.2,38.25,33.21,36.3,18450.999998155,0
+JCSE.US,D,20220720,000000,33.9549,37.62,8.55,9,3794097.3329539,0
+JCSE.US,D,20220721,000000,8.64,9.39,7.41,8.7,1403570.333193,0
+JCSE.US,D,20220722,000000,9.15,9.42,7.83,8.19,670828.66659958,0
+JCSE.US,D,20220725,000000,8.04,8.04,6.96,7.26,423398.66662433,0
+JCSE.US,D,20220726,000000,6.3,6.69,5.7,5.88,441108.33328922,0
+JCSE.US,D,20220727,000000,6.06,6.06,4.95,5.19,358330.66663083,0
+JCSE.US,D,20220728,000000,5.19,6.6,5.19,5.52,846052.66658206,0
+JCSE.US,D,20220729,000000,5.4,6.15,5.31,5.91,296519.33330368,0
+JCSE.US,D,20220801,000000,5.88,6.09,5.55,5.91,118244.99998818,0
+JCSE.US,D,20220802,000000,6.03,7.05,5.76,6.51,773942.33325594,0
+JCSE.US,D,20220803,000000,6.48,6.8622,5.7,5.73,309795.66663569,0
+JCSE.US,D,20220804,000000,5.7,6.03,5.46,5.76,142796.33331905,0
+JCSE.US,D,20220805,000000,5.55,6.15,5.55,5.8761,178602.99998214,0
+JCSE.US,D,20220808,000000,5.88,6.9,5.76,6.57,611693.99993883,0
+JCSE.US,D,20220809,000000,6.33,6.45,5.79,5.8497,194707.33331386,0
+JCSE.US,D,20220810,000000,5.94,6.21,5.76,6,137169.66665295,0
+JCSE.US,D,20220811,000000,6.03,6.42,5.88,6,200102.99997999,0
+JCSE.US,D,20220812,000000,6,6,5.64,5.7,104322.99998957,0
+JCSE.US,D,20220815,000000,5.73,5.8809,5.58,5.64,99598.333323373,0
+JCSE.US,D,20220816,000000,5.64,6.87,5.46,6.81,1098815.3332235,0
+JCSE.US,D,20220817,000000,7.74,11.04,7.23,7.26,12772699.665389,0
+JCSE.US,D,20220818,000000,6.93,7.05,6.18,6.42,660405.66660063,0
+JCSE.US,D,20220819,000000,6.06,6.1956,5.67,5.94,361694.6666305,0
+JCSE.US,D,20220822,000000,6,6.24,5.7,5.76,146902.99998531,0
+JCSE.US,D,20220823,000000,5.79,6.0597,5.73,5.79,116839.99998832,0
+JCSE.US,D,20220824,000000,5.85,6,5.61,5.82,117998.9999882,0
+JCSE.US,D,20220825,000000,5.82,5.94,5.73,5.79,53830.999994617,0
+JCSE.US,D,20220826,000000,5.7,5.775,5.1,5.16,138353.3333195,0
+JCSE.US,D,20220829,000000,4.95,5.25,4.74,5.07,78143.333325519,0
+JCSE.US,D,20220830,000000,5.07,5.217,4.74,4.8,77988.333325534,0
+JCSE.US,D,20220831,000000,4.92,5.07,3.78,4.17,164882.66665018,0
+JCSE.US,D,20220901,000000,4.23,4.47,3.96,4.05,54803.666661186,0
+JCSE.US,D,20220902,000000,4.11,4.23,3.9,4.05,48912.333328442,0
+JCSE.US,D,20220906,000000,3.96,4.11,3.6,3.66,70302.666659636,0
+JCSE.US,D,20220907,000000,3.6,4.14,3.5703,3.99,61462.333327187,0
+JCSE.US,D,20220908,000000,4.0581,4.2,3.9,3.9603,41297.99999587,0
+JCSE.US,D,20220909,000000,3.9,4.2,3.9,4.08,57534.33332758,0
+JCSE.US,D,20220912,000000,4.155,4.62,4.14,4.29,72726.666659394,0
+JCSE.US,D,20220913,000000,4.26,4.26,3.84,4.05,41068.333329226,0
+JCSE.US,D,20220914,000000,3.96,4.17,3.855,4.08,38534.33332948,0
+JCSE.US,D,20220915,000000,3.96,4.14,3.96,4.02,16890.999998311,0
+JCSE.US,D,20220916,000000,3.87,4.02,3.75,3.81,37169.999996283,0
+JCSE.US,D,20220919,000000,3.8166,3.93,3.6,3.72,16654.333331668,0
+JCSE.US,D,20220920,000000,3.78,3.78,3.54,3.6,21822.666664484,0
+JCSE.US,D,20220921,000000,3.6,3.75,3.42,3.42,33591.333329974,0
+JCSE.US,D,20220922,000000,3.39,3.5097,2.7957,2.94,93735.666657293,0
+JCSE.US,D,20220923,000000,2.91,2.94,2.64,2.7327,35831.666663083,0
+JCSE.US,D,20220926,000000,2.9625,2.9625,2.79,2.8035,10200.99999898,0
+JCSE.US,D,20220927,000000,2.82,2.8248,2.4027,2.72925,21109.333331222,0
+JCSE.US,D,20220928,000000,2.73,2.85,2.46,2.6703,9192.9999990807,0
+JCSE.US,D,20220929,000000,2.5875,2.7018,2.5197,2.5881,15226.333331811,0
+JCSE.US,D,20220930,000000,2.6103,2.74235,2.5503,2.5548,6857.9999993142,0
+JCSE.US,D,20221003,000000,2.706,2.706,2.5353,2.553,9562.3333323771,0
+JCSE.US,D,20221004,000000,2.6808,2.7441,2.5545,2.5896,24611.333330872,0
+JCSE.US,D,20221005,000000,2.598,2.598,2.43,2.5479,30696.99999693,0
+JCSE.US,D,20221006,000000,2.52,2.62044,2.46,2.5479,23765.999997623,0
+JCSE.US,D,20221007,000000,2.4975,2.5797,2.43,2.4684,12450.333332088,0
+JCSE.US,D,20221010,000000,2.4681,2.55,2.37,2.4,9111.6666657555,0
+JCSE.US,D,20221011,000000,2.34,2.4597,2.34,2.3895,14887.999998511,0
+JCSE.US,D,20221012,000000,2.43,2.43,2.2917,2.3394,14545.666665212,0
+JCSE.US,D,20221013,000000,2.28,2.4,2.2575,2.4,16840.666664983,0
+JCSE.US,D,20221014,000000,2.4,2.55,2.4,2.514,28634.999997136,0
+JCSE.US,D,20221017,000000,2.4387,2.57186,2.34,2.52,15395.99999846,0
+JCSE.US,D,20221018,000000,2.4114,2.5449,2.4114,2.5137,14068.66666526,0
+JCSE.US,D,20221019,000000,2.4714,2.55,2.4129,2.4285,5411.9999994588,0
+JCSE.US,D,20221020,000000,2.4153,2.4603,2.3313,2.4,8244.6666658422,0
+JCSE.US,D,20221021,000000,2.4675,2.475,2.3544,2.41485,5451.6666661215,0
+JCSE.US,D,20221024,000000,2.37,2.3985,2.22,2.25533,33823.999996618,0
+JCSE.US,D,20221025,000000,2.316,2.37,2.283,2.37,11051.666665561,0
+JCSE.US,D,20221026,000000,2.43,2.49,2.4,2.4024,5908.6666660758,0
+JCSE.US,D,20221027,000000,2.4033,2.4417,2.31,2.3136,17459.666664921,0
+JCSE.US,D,20221028,000000,2.28,2.46,2.2665,2.4003,10788.666665588,0
+JCSE.US,D,20221031,000000,2.4519,2.4519,2.2803,2.31,4030.9999995969,0
+JCSE.US,D,20221101,000000,2.313,2.3133,2.28,2.307,8488.3333324845,0
+JCSE.US,D,20221102,000000,2.28,2.4,2.22,2.3355,11782.666665488,0
+JCSE.US,D,20221103,000000,2.31,2.3337,2.19,2.292,2421.9999997578,0
+JCSE.US,D,20221104,000000,2.2599,2.3145,2.16,2.22,10576.333332276,0
+JCSE.US,D,20221107,000000,2.2203,2.28,2.1381,2.1603,9097.6666657569,0
+JCSE.US,D,20221108,000000,2.2683,2.2683,2.1003,2.1003,4171.9999995828,0
+JCSE.US,D,20221109,000000,2.103,2.2365,1.95,1.95,16328.666665034,0
+JCSE.US,D,20221110,000000,1.9593,2.22,1.9593,2.115,6524.9999993475,0
+JCSE.US,D,20221111,000000,2.1303,2.1423,2.03462,2.1,11582.333332175,0
+JCSE.US,D,20221114,000000,2.07,2.1735,1.9833,2.1033,8854.9999991145,0
+JCSE.US,D,20221115,000000,2.1,2.19,2.1,2.1813,2662.3333330671,0
+JCSE.US,D,20221116,000000,2.19,2.19,2.01,2.0103,6517.9999993482,0
+JCSE.US,D,20221117,000000,2.1528,2.16,1.9878,1.992,5746.9999994253,0
+JCSE.US,D,20221118,000000,2.0484,2.0484,1.8039,1.83,19746.999998025,0
+JCSE.US,D,20221121,000000,1.7739,1.85964,1.65,1.81497,16262.999998374,0
+JCSE.US,D,20221122,000000,1.92,2.016,1.6803,1.7727,14775.999998522,0
+JCSE.US,D,20221123,000000,1.77,2.46,1.7415,2.298,167245.99998328,0
+JCSE.US,D,20221125,000000,3.24,3.3897,2.61,2.79,4668849.6661998,0
+JCSE.US,D,20221128,000000,2.388,2.988,2.31,2.97,523541.66661431,0
+JCSE.US,D,20221129,000000,2.826,3.12,2.6406,2.8203,184064.99998159,0
+JCSE.US,D,20221130,000000,2.88,2.94,2.4807,2.66045,57283.333327605,0
+JCSE.US,D,20221201,000000,2.55,2.67316,2.3103,2.367,45982.999995402,0
+JCSE.US,D,20221202,000000,2.2959,2.3667,2.16,2.3325,25628.999997437,0
+JCSE.US,D,20221205,000000,2.3595,2.82,2.3595,2.67,68733.33332646,0
+JCSE.US,D,20221206,000000,2.76,3,2.73,2.8503,83427.333324991,0
+JCSE.US,D,20221207,000000,2.97,3.15,2.94,3.15,87473.333324586,0
+JCSE.US,D,20221208,000000,3.105,3.105,2.7318,2.871,19459.999998054,0
+JCSE.US,D,20221209,000000,2.8149,2.89305,2.7015,2.7024,8151.9999991848,0
+JCSE.US,D,20221212,000000,2.7,2.8329,2.43,2.4975,17279.666664939,0
+JCSE.US,D,20221213,000000,2.58,2.7,2.58,2.6901,14076.666665259,0
+JCSE.US,D,20221214,000000,2.79,2.79,2.58,2.68485,5165.3333328168,0
+JCSE.US,D,20221215,000000,2.61,2.79,2.4816,2.6184,8849.999999115,0
+JCSE.US,D,20221216,000000,2.55,2.583,2.52,2.55,5099.6666661567,0
+JCSE.US,D,20221219,000000,2.5203,2.5203,2.283,2.2833,11180.666665549,0
+JCSE.US,D,20221220,000000,2.4288,2.4288,2.1,2.1,18509.999998149,0
+JCSE.US,D,20221221,000000,2.058,2.34,2.058,2.14521,14116.666665255,0
+JCSE.US,D,20221222,000000,2.0907,2.3268,2.0907,2.115,4321.6666662345,0
+JCSE.US,D,20221223,000000,2.0907,2.205,2.01,2.1477,3571.9999996428,0
+JCSE.US,D,20221227,000000,2.0907,2.5197,2.0103,2.04,12420.333332091,0
+JCSE.US,D,20221228,000000,2.13,2.16,1.7403,1.8069,13117.999998688,0
+JCSE.US,D,20221229,000000,1.74,2.14485,1.74,1.95,15533.999998447,0
+JCSE.US,D,20221230,000000,2.4837,2.4837,2.04,2.2074,11702.99999883,0
+JCSE.US,D,20230103,000000,2.13,2.25,2.04,2.19,8377.6666658289,0
+JCSE.US,D,20230104,000000,2.0781,2.2497,1.6938,1.953,46557.999995344,0
+JCSE.US,D,20230105,000000,1.9644,2.007,1.83,1.92,10773.333332256,0
+JCSE.US,D,20230106,000000,1.92,2.2446,1.92,2.0907,18773.333331456,0
+JCSE.US,D,20230109,000000,2.16,2.2362,2.0133,2.046,10195.666665647,0
+JCSE.US,D,20230110,000000,2.19,2.2347,2.07,2.16,11737.999998826,0
+JCSE.US,D,20230111,000000,2.1,2.37,2.1,2.3382,20347.999997965,0
+JCSE.US,D,20230112,000000,2.28,2.3697,2.25,2.2812,8637.3333324696,0
+JCSE.US,D,20230113,000000,2.3256,2.3256,2.16,2.1786,21983.333331135,0
+JCSE.US,D,20230117,000000,2.28,2.28,2.16,2.2713,14798.333331853,0
+JCSE.US,D,20230118,000000,2.28,2.28,2.16,2.23485,4539.999999546,0
+JCSE.US,D,20230119,000000,2.205,2.2485,2.16,2.2263,4166.3333329167,0
+JCSE.US,D,20230120,000000,2.226,2.259,2.22,2.223,14495.99999855,0
+JCSE.US,D,20230123,000000,2.25,2.25,2.16,2.22,21103.99999789,0
+JCSE.US,D,20230124,000000,2.1933,2.283,2.16,2.2011,9518.9999990481,0
+JCSE.US,D,20230125,000000,2.16,2.2248,2.16,2.2245,4186.3333329147,0
+JCSE.US,D,20230126,000000,2.2545,2.2959,2.16,2.19,5320.9999994679,0
+JCSE.US,D,20230127,000000,2.19,2.2473,2.16,2.1894,6921.3333326412,0
+JCSE.US,D,20230130,000000,2.19,2.22,2.154,2.22,7643.9999992356,0
+JCSE.US,D,20230131,000000,2.16,2.2197,2.154,2.1912,3978.6666662688,0
+JCSE.US,D,20230201,000000,2.16,2.28,2.16,2.1639,10621.333332271,0
+JCSE.US,D,20230202,000000,2.1816,2.22,2.0667,2.13,22812.333331052,0
+JCSE.US,D,20230203,000000,2.22,2.22,2.07,2.217,9187.9999990812,0
+JCSE.US,D,20230206,000000,2.07,2.22,2.07,2.22,12018.666665465,0
+JCSE.US,D,20230207,000000,2.18415,2.214,2.07,2.16,6985.9999993014,0
+JCSE.US,D,20230208,000000,2.18415,2.18415,2.07,2.1447,5164.6666661502,0
+JCSE.US,D,20230209,000000,2.1375,3.27,2.13563,2.7597,1907948.6664759,0
+JCSE.US,D,20230210,000000,2.43,2.55,2.2005,2.4003,233399.99997666,0
+JCSE.US,D,20230213,000000,2.43,3.12,2.3199,3,180289.3333153,0
+JCSE.US,D,20230214,000000,2.6967,3.21,2.6463,2.94,179437.66664872,0
+JCSE.US,D,20230215,000000,2.97,2.9715,2.3403,2.61,71649.999992835,0
+JCSE.US,D,20230216,000000,2.7,2.94,2.46,2.4603,24071.999997593,0
+JCSE.US,D,20230217,000000,2.46,2.52,2.46,2.4603,4367.6666662299,0
+JCSE.US,D,20230221,000000,2.64,2.64,2.25,2.2641,35517.666663115,0
+JCSE.US,D,20230222,000000,2.2344,2.256,2.1,2.154,28081.999997192,0
+JCSE.US,D,20230223,000000,2.25,2.25,2.1303,2.16315,5928.6666660738,0
+JCSE.US,D,20230224,000000,2.163,2.19,2.1,2.1384,12995.9999987,0
+JCSE.US,D,20230227,000000,2.1333,2.157,2.1,2.1567,8937.6666657729,0
+JCSE.US,D,20230228,000000,2.1,2.2065,2.1,2.163,4449.999999555,0
+JCSE.US,D,20230301,000000,2.1597,2.1753,2.112,2.112,9697.6666656969,0
+JCSE.US,D,20230302,000000,2.1,2.2137,2.1,2.1,8080.3333325253,0
+JCSE.US,D,20230303,000000,2.076,2.1828,1.98,2.1195,28276.666663839,0
+JCSE.US,D,20230306,000000,2.049,2.1597,2.0484,2.0958,15854.666665081,0
+JCSE.US,D,20230307,000000,2.0553,2.13,1.95,2.1297,8679.3333324654,0
+JCSE.US,D,20230308,000000,1.9815,2.1111,1.9803,2.0304,7034.3333326299,0
+JCSE.US,D,20230309,000000,2.0103,2.0958,1.9803,1.9803,1394.3333331939,0
+JCSE.US,D,20230310,000000,1.95,1.9863,1.92,1.9656,3338.6666663328,0
+JCSE.US,D,20230313,000000,1.965,2.04,1.953,1.953,5521.3333327812,0
+JCSE.US,D,20230314,000000,2.0547,2.0547,1.953,1.98,3547.6666663119,0
+JCSE.US,D,20230315,000000,1.9494,2.0004,1.8006,1.8399,9181.3333324152,0
+JCSE.US,D,20230316,000000,1.83,1.8597,1.77,1.8,2551.3333330782,0
+JCSE.US,D,20230317,000000,1.77,1.815,1.6494,1.6653,18916.333331442,0
+JCSE.US,D,20230320,000000,1.77,1.773,1.62,1.6665,9646.3333323687,0
+JCSE.US,D,20230321,000000,1.68,1.74,1.62,1.7262,7716.9999992283,0
+JCSE.US,D,20230322,000000,1.7394,1.74,1.506,1.6671,15953.333331738,0
+JCSE.US,D,20230323,000000,1.605,1.74,1.605,1.7271,13175.999998682,0
+JCSE.US,D,20230324,000000,1.7091,1.71,1.59,1.632,1675.9999998324,0
+JCSE.US,D,20230327,000000,1.6875,1.6875,1.62,1.6218,6936.666665973,0
+JCSE.US,D,20230328,000000,1.626,1.725,1.59,1.593,15795.99999842,0
+JCSE.US,D,20230329,000000,1.6725,1.6737,1.59,1.59,3607.9999996392,0
+JCSE.US,D,20230330,000000,1.59,1.635,1.56,1.57391,6423.6666660243,0
+JCSE.US,D,20230331,000000,1.56,1.62,1.56,1.575,9705.9999990294,0
+JCSE.US,D,20230403,000000,1.6737,1.6737,1.5,1.57975,10198.333332313,0
+JCSE.US,D,20230404,000000,1.57722,1.6551,1.5306,1.5753,5815.9999994184,0
+JCSE.US,D,20230405,000000,1.5306,1.5867,1.353,1.38,17185.333331615,0
+JCSE.US,D,20230406,000000,1.4766,1.587,1.3923,1.416,8785.9999991214,0
+JCSE.US,D,20230410,000000,1.341,1.56,1.341,1.4424,6796.666665987,0
+JCSE.US,D,20230411,000000,1.5285,1.5567,1.4103,1.4403,4411.9999995588,0
+JCSE.US,D,20230412,000000,1.485,1.5126,1.44,1.4415,1430.3333331903,0
+JCSE.US,D,20230413,000000,1.5,1.587,1.44,1.443,3235.3333330098,0
+JCSE.US,D,20230414,000000,1.5003,1.55872,1.44,1.44,2122.9999997877,0
+JCSE.US,D,20230417,000000,1.5222,1.5867,1.515,1.56,10939.999998906,0
+JCSE.US,D,20230418,000000,1.5288,1.56,1.4403,1.56,4615.6666662051,0
+JCSE.US,D,20230419,000000,1.47,1.8828,1.47,1.6428,74613.333325872,0
+JCSE.US,D,20230420,000000,1.59,1.59,1.4427,1.4703,7726.9999992273,0
+JCSE.US,D,20230421,000000,1.56,1.62,1.482,1.5912,1373.9999998626,0
+JCSE.US,D,20230424,000000,1.587,1.587,1.5,1.5,6099.99999939,0
+JCSE.US,D,20230425,000000,1.473,1.8828,1.473,1.5444,61098.666660557,0
+JCSE.US,D,20230426,000000,1.5111,1.6497,1.44,1.5309,14870.333331846,0
+JCSE.US,D,20230427,000000,1.56,1.617,1.491,1.5003,9787.3333323546,0
+JCSE.US,D,20230428,000000,1.62,1.6653,1.539,1.6647,11305.999998869,0
+JCSE.US,D,20230501,000000,1.71,1.83,1.296,1.5603,33430.33332999,0
+JCSE.US,D,20230502,000000,1.56,1.6797,1.5,1.5303,6411.3333326922,0
+JCSE.US,D,20230503,000000,1.53,1.65,1.5279,1.65,2029.999999797,0
+JCSE.US,D,20230504,000000,1.53,1.6797,1.455,1.4553,10725.666665594,0
+JCSE.US,D,20230505,000000,1.4553,1.4997,1.4553,1.4835,5653.333332768,0
+JCSE.US,D,20230508,000000,1.4268,2.511,1.4268,2.36985,250641.99997494,0
+JCSE.US,D,20230509,000000,2.007,2.007,1.71,1.77,60345.999993965,0
+JCSE.US,D,20230510,000000,1.5705,1.74,1.503,1.5033,61338.333327199,0
+JCSE.US,D,20230511,000000,1.53,1.59,1.38204,1.56,19901.333331343,0
+JCSE.US,D,20230512,000000,1.62,1.7691,1.473,1.65,27861.333330547,0
+JCSE.US,D,20230515,000000,1.7241,2.0997,1.65,1.8594,134972.9999865,0
+JCSE.US,D,20230516,000000,1.6791,1.8084,1.512,1.545,812154.33325212,0
+JCSE.US,D,20230517,000000,1.9203,2.16,1.746,2.1,1435164.6665232,0
+JCSE.US,D,20230518,000000,1.86,2.01,1.7403,1.9053,172849.66664938,0
+JCSE.US,D,20230519,000000,1.8069,2.46,1.8045,2.4,273167.33330602,0
+JCSE.US,D,20230522,000000,2.1,2.37,2.1,2.34,42376.999995762,0
+JCSE.US,D,20230523,000000,2.3166,2.415,2.1825,2.3031,34748.999996525,0
+JCSE.US,D,20230524,000000,2.208,2.3031,2.073,2.1027,19496.99999805,0
+JCSE.US,D,20230525,000000,2.1,2.1837,1.9893,2.1057,4531.3333328802,0
+JCSE.US,D,20230526,000000,2.01,2.16,1.995,2.16,13593.999998641,0
+JCSE.US,D,20230530,000000,2.1,2.1,1.962,1.962,13329.333332,0
+JCSE.US,D,20230531,000000,1.95,2.0643,1.95,2.04,1283.6666665383,0
+JCSE.US,D,20230601,000000,1.92,2.0379,1.6503,1.845,62567.66666041,0
+JCSE.US,D,20230602,000000,1.86,1.8888,1.68,1.8264,26033.33333073,0
+JCSE.US,D,20230605,000000,1.8267,1.9176,1.8,1.8147,5389.6666661277,0
+JCSE.US,D,20230606,000000,1.8447,2.0397,1.7508,1.767,12662.999998734,0
+JCSE.US,D,20230607,000000,1.8897,1.8897,1.7442,1.8597,1481.6666665185,0
+JCSE.US,D,20230608,000000,1.83,1.8459,1.7256,1.83,5419.3333327914,0
+JCSE.US,D,20230609,000000,1.7256,1.8183,1.7256,1.7325,8367.9999991632,0
+JCSE.US,D,20230612,000000,1.7511,1.8183,1.7124,1.7124,5852.9999994147,0
+JCSE.US,D,20230613,000000,1.86,1.86,1.71,1.7316,7937.9999992062,0
+JCSE.US,D,20230614,000000,1.7097,1.7316,1.533,1.7034,18166.999998183,0
+JCSE.US,D,20230615,000000,1.68,1.755,1.62,1.6218,8242.9999991757,0
+JCSE.US,D,20230616,000000,1.6752,1.6974,1.6233,1.6725,7891.6666658775,0
+JCSE.US,D,20230620,000000,1.6311,1.6311,1.4925,1.5681,21491.999997851,0
+JCSE.US,D,20230621,000000,1.53,1.6536,1.52406,1.65,4338.3333328995,0
+JCSE.US,D,20230622,000000,1.5573,1.635,1.5573,1.6251,2453.9999997546,0
+JCSE.US,D,20230623,000000,1.677,1.68,1.557,1.5576,15153.666665151,0
+JCSE.US,D,20230626,000000,1.56,1.65,1.536,1.65,3596.666666307,0
+JCSE.US,D,20230627,000000,1.65,1.68,1.5855,1.62,2661.9999997338,0
+JCSE.US,D,20230628,000000,1.473,1.71,1.473,1.65053,6482.3333326851,0
+JCSE.US,D,20230629,000000,1.65,1.68,1.494,1.6707,3190.6666663476,0
+JCSE.US,D,20230630,000000,1.5834,1.6677,1.5834,1.6197,2536.666666413,0
+JCSE.US,D,20230703,000000,1.59,1.59,1.5303,1.5303,170.3333333163,0
+JCSE.US,D,20230705,000000,1.59,1.71,1.59,1.71,11476.333332186,0
+JCSE.US,D,20230706,000000,1.5921,1.7097,1.5921,1.611,659.6666666007,0
+JCSE.US,D,20230707,000000,1.557,1.62,1.5567,1.6194,2396.9999997603,0
+JCSE.US,D,20230710,000000,1.65,1.65,1.566,1.566,4491.9999995508,0
+JCSE.US,D,20230711,000000,1.56,1.7997,1.56,1.677,735.6666665931,0
+JCSE.US,D,20230712,000000,1.8291,1.8291,1.60485,1.69815,4992.9999995007,0
+JCSE.US,D,20230713,000000,1.6983,1.8,1.6548,1.797,9649.6666657017,0
+JCSE.US,D,20230714,000000,1.7997,1.872,1.743,1.8357,4591.9999995408,0
+JCSE.US,D,20230717,000000,1.68,1.7472,1.62,1.7472,3184.3333330149,0
+JCSE.US,D,20230718,000000,1.7295,1.7295,1.7001,1.7058,4943.333332839,0
+JCSE.US,D,20230719,000000,1.668,1.74,1.6191,1.6806,5433.6666661233,0
+JCSE.US,D,20230720,000000,1.656,1.656,1.2006,1.545,16351.999998365,0
+JCSE.US,D,20230721,000000,1.5336,1.65,1.44,1.6197,3426.666666324,0
+JCSE.US,D,20230724,000000,1.677,1.677,1.344,1.41,19225.999998077,0
+JCSE.US,D,20230725,000000,1.41,1.74,1.41,1.53,10848.333332248,0
+JCSE.US,D,20230726,000000,1.6065,1.6305,1.56,1.56,7432.6666659234,0
+JCSE.US,D,20230727,000000,1.5603,1.6797,1.4571,1.587,2483.9999997516,0
+JCSE.US,D,20230728,000000,1.647,1.68,1.47749,1.56,10198.333332313,0
+JCSE.US,D,20230731,000000,1.5777,1.5777,1.563,1.5774,2314.9999997685,0
+JCSE.US,D,20230801,000000,1.56,1.68,1.56,1.665,4021.3333329312,0
+JCSE.US,D,20230802,000000,1.5675,1.7397,1.4397,1.4409,31861.333330147,0
+JCSE.US,D,20230803,000000,1.47,1.632,1.41,1.575,7185.3333326148,0
+JCSE.US,D,20230804,000000,1.4727,1.56,1.4727,1.5015,4414.3333328919,0
+JCSE.US,D,20230807,000000,1.512,1.65,1.5102,1.5612,2538.6666664128,0
+JCSE.US,D,20230808,000000,1.5015,1.56645,1.5015,1.56645,1131.3333332202,0
+JCSE.US,D,20230809,000000,1.56,1.59,1.38,1.5,87342.666657932,0
+JCSE.US,D,20230810,000000,1.5,1.5765,1.38,1.47,27633.33333057,0
+JCSE.US,D,20230811,000000,1.5435,1.5897,1.47,1.5441,8435.3333324898,0
+JCSE.US,D,20230814,000000,1.506,1.5285,1.32,1.4502,7793.6666658873,0
+JCSE.US,D,20230815,000000,1.41,1.5297,1.41,1.5297,677.3333332656,0
+JCSE.US,D,20230816,000000,1.422,1.4937,1.17,1.1742,28182.333330515,0
+JCSE.US,D,20230817,000000,1.3008,1.3008,1.0875,1.11,61036.33332723,0
+JCSE.US,D,20230818,000000,1.0893,1.32,1.05,1.1106,22529.33333108,0
+JCSE.US,D,20230821,000000,1.1106,1.1871,0.9999,1.005,18996.9999981,0
+JCSE.US,D,20230822,000000,0.9951,1.06605,0.9033,0.9153,509701.33328236,0
+JCSE.US,D,20230823,000000,0.9333,0.9582,0.723303,0.78,427621.6666239,0
+JCSE.US,D,20230824,000000,0.8823,1.8,0.8274,1.0782,2658936.9997341,0
+JCSE.US,D,20230825,000000,0.8709,1.353,0.87,1.1097,381114.99996189,0
+JCSE.US,D,20230828,000000,1.0764,1.263,0.99,1.197,204947.33331284,0
+JCSE.US,D,20230829,000000,1.23,1.26,1.1106,1.2297,64094.99999359,0
+JCSE.US,D,20230830,000000,1.215,1.4091,1.2,1.323,79585.666658708,0
+JCSE.US,D,20230831,000000,1.3692,1.764,1.323,1.761,101480.66665652,0
+JCSE.US,D,20230901,000000,1.62,1.6782,1.4559,1.4589,10051.666665661,0
+JCSE.US,D,20230905,000000,1.56,1.629,1.56,1.596,20666.6666646,0
+JCSE.US,D,20230906,000000,1.5642,1.6797,1.53,1.608,72551.333326078,0
+JCSE.US,D,20230907,000000,1.62,1.6737,1.575,1.638,31896.99999681,0
+JCSE.US,D,20230908,000000,1.6137,1.65,1.5753,1.605,19053.666664761,0
+JCSE.US,D,20230911,000000,1.65,1.65,1.53,1.587,7921.6666658745,0
+JCSE.US,D,20230912,000000,1.5522,1.5522,1.4343,1.4862,4595.9999995404,0
+JCSE.US,D,20230913,000000,1.47,1.5,1.47,1.4772,8235.9999991764,0
+JCSE.US,D,20230914,000000,1.5,1.62,1.4808,1.59,4482.6666662184,0
+JCSE.US,D,20230915,000000,1.56,1.5903,1.5,1.5021,40862.66666258,0
+JCSE.US,D,20230918,000000,1.5,1.59,1.5,1.5489,10943.999998906,0
+JCSE.US,D,20230919,000000,1.5453,1.575,1.5453,1.5456,844.6666665822,0
+JCSE.US,D,20230920,000000,1.545,1.6797,1.545,1.548,11612.333332172,0
+JCSE.US,D,20230921,000000,1.5483,1.68,1.5456,1.5459,23093.666664357,0
+JCSE.US,D,20230922,000000,1.545,1.62,1.545,1.584,3277.6666663389,0
+JCSE.US,D,20230925,000000,1.65,1.6503,1.554,1.635,23575.666664309,0
+JCSE.US,D,20230926,000000,1.62,1.62,1.5543,1.5543,17726.333331561,0
+JCSE.US,D,20230927,000000,1.5843,1.59,1.5585,1.5588,7578.9999992421,0
+JCSE.US,D,20230928,000000,1.60425,1.63429,1.60425,1.63429,641.3333332692,0
+JCSE.US,D,20230929,000000,1.6338,1.6338,1.5225,1.5453,5526.3333327807,0
+JCSE.US,D,20231002,000000,1.524,1.524,1.3008,1.3008,1172.3333332161,0
+JCSE.US,D,20231003,000000,1.3656,1.437,1.2,1.2603,10407.999998959,0
+JCSE.US,D,20231004,000000,1.29,1.437,1.29,1.4181,4838.6666661828,0
+JCSE.US,D,20231005,000000,1.4181,1.4229,1.3203,1.3203,2708.6666663958,0
+JCSE.US,D,20231006,000000,1.39485,1.4388,1.35,1.38,4589.6666662077,0
+JCSE.US,D,20231009,000000,1.5,1.5747,1.461,1.4865,14057.666665261,0
+JCSE.US,D,20231010,000000,1.488,1.5765,1.488,1.488,4391.6666662275,0
+JCSE.US,D,20231011,000000,1.488,1.5597,1.38,1.38,10443.666665622,0
+JCSE.US,D,20231012,000000,1.383,1.53,1.3803,1.41,1346.9999998653,0
+JCSE.US,D,20231013,000000,1.41,1.4841,1.26,1.2603,17867.999998213,0
+JCSE.US,D,20231016,000000,1.21,1.4,1.21,1.28,20827,0
+JCSE.US,D,20231017,000000,1.26,1.42,1.26,1.3301,7353,0
+JCSE.US,D,20231018,000000,1.35,1.4,1.34,1.3601,8771,0
+JCSE.US,D,20231019,000000,1.32,1.34,1.3,1.3206,11408,0
+JCSE.US,D,20231020,000000,1.3,1.31,1.3,1.31,1992,0
+JCSE.US,D,20231023,000000,1.2723,1.31,1.22,1.22,9718,0
+JCSE.US,D,20231024,000000,1.19,1.295,1.19,1.24,5317,0
+JCSE.US,D,20231025,000000,1.289,1.29,1.28,1.285,2978,0
+JCSE.US,D,20231026,000000,1.2,1.4,1.2,1.2601,2444,0
+JCSE.US,D,20231027,000000,1.19,1.21,1.19,1.2001,1247,0
+JCSE.US,D,20231031,000000,1.1,1.1,0.95,0.95,647,0
+JCSE.US,D,20231101,000000,0.95,0.95,0.8502,0.91,12974,0
+JCSE.US,D,20231102,000000,1,1.01,0.94,0.94,1716,0
+JCSE.US,D,20231103,000000,0.94,0.99,0.87,0.8701,4738,0
+JCSE.US,D,20231106,000000,1.02,1.02,0.958602,0.958602,6513,0
+JCSE.US,D,20231107,000000,0.9999,0.9999,0.9005,0.9999,2237,0
+JCSE.US,D,20231108,000000,0.95,1.06,0.9,0.9,11041,0
+JCSE.US,D,20231109,000000,0.9,0.9,0.77,0.77,23002,0
+JCSE.US,D,20231110,000000,0.6985,0.7525,0.68,0.7525,11407,0
+JCSE.US,D,20231113,000000,0.75,0.79,0.6801,0.79,4502,0
+JCSE.US,D,20231114,000000,0.766,0.766,0.7325,0.74,1022,0
+JCSE.US,D,20231115,000000,0.703,0.8,0.703,0.7291,8638,0
+JCSE.US,D,20231116,000000,0.73,0.73001,0.7291,0.73001,691,0
+JCSE.US,D,20231117,000000,0.7322,0.7322,0.7322,0.7322,2935,0
+JCSE.US,D,20231120,000000,0.747741,0.7478,0.7322,0.74,1798,0
+JCSE.US,D,20231121,000000,0.76,0.785,0.76,0.785,1558,0
+JCSE.US,D,20231122,000000,0.785,0.8051,0.785,0.805,987,0
+JCSE.US,D,20231124,000000,0.891,0.891,0.891,0.891,264,0
+JCSE.US,D,20231127,000000,0.9,0.9889,0.9,0.97,8825,0
+JCSE.US,D,20231128,000000,0.94505,0.94505,0.834,0.8601,7685,0
+JCSE.US,D,20231129,000000,0.8601,0.87,0.8601,0.87,861,0
+JCSE.US,D,20231130,000000,0.8401,0.9897,0.8201,0.9213,5550,0
+JCSE.US,D,20231201,000000,0.6932,0.86,0.6932,0.8503,7758,0
+JCSE.US,D,20231204,000000,0.8503,0.989,0.83,0.8424,6907,0
+JCSE.US,D,20231205,000000,0.8618,0.8618,0.7401,0.760201,860,0
+JCSE.US,D,20231206,000000,0.7805,0.87,0.76,0.8325,73860,0
+JCSE.US,D,20231207,000000,0.831,0.879899,0.780301,0.7852,8254,0
+JCSE.US,D,20231208,000000,0.86,0.86,0.7816,0.7816,2612,0
+JCSE.US,D,20231211,000000,0.7701,0.9,0.7701,0.9,23632,0
+JCSE.US,D,20231212,000000,0.8301,0.8301,0.8301,0.8301,1503,0
+JCSE.US,D,20231214,000000,0.83,0.8715,0.77,0.8325,12691,0
+JCSE.US,D,20231215,000000,0.7743,0.8999,0.7743,0.8999,5488,0
+JCSE.US,D,20231218,000000,0.8416,0.8999,0.8416,0.8998,6824,0
+JCSE.US,D,20231219,000000,0.8998,0.9,0.8008,0.9,37025,0
+JCSE.US,D,20231220,000000,0.79,0.9,0.79,0.8208,9966,0
+JCSE.US,D,20231221,000000,0.8208,0.9,0.8208,0.8258,3861,0
+JCSE.US,D,20231222,000000,0.819175,0.8193,0.77,0.77,10209,0
+JCSE.US,D,20231226,000000,0.77,0.8,0.7,0.761,15352,0
+JCSE.US,D,20231227,000000,0.745,0.79,0.71,0.7508,5383,0
+JCSE.US,D,20231228,000000,0.76,0.784999,0.7155,0.749899,25314,0
+JCSE.US,D,20231229,000000,0.75,0.75,0.7,0.75,58710,0
+JCSE.US,D,20240102,000000,0.7499,0.8644,0.715601,0.732,38526,0
+JCSE.US,D,20240103,000000,0.7058,0.7058,0.7058,0.7058,745,0
+JCSE.US,D,20240104,000000,0.79,0.855,0.79,0.85,20011,0
+JCSE.US,D,20240105,000000,0.828101,0.828101,0.828101,0.828101,848,0
+JCSE.US,D,20240108,000000,0.828,0.85,0.828,0.85,1031,0
+JCSE.US,D,20240109,000000,0.855,0.855,0.855,0.855,915,0
+JCSE.US,D,20240110,000000,0.8381,0.845226,0.7101,0.8,37052,0
+JCSE.US,D,20240112,000000,0.799899,0.799899,0.77,0.77,1260,0
+JCSE.US,D,20240116,000000,0.75,0.825,0.71261,0.799,2561,0
+JCSE.US,D,20240117,000000,0.775,0.775,0.775,0.775,318,0
+JCSE.US,D,20240118,000000,0.720001,0.731,0.720001,0.731,523,0
+JCSE.US,D,20240119,000000,0.735571,0.8,0.72,0.8,1746,0
+JCSE.US,D,20240122,000000,0.7215,0.758951,0.7215,0.758951,1587,0
+JCSE.US,D,20240123,000000,0.7588,0.7588,0.7588,0.7588,260,0
+JCSE.US,D,20240124,000000,0.72,0.758,0.72,0.758,1710,0
+JCSE.US,D,20240125,000000,0.720379,0.75,0.72,0.72,3365,0
+JCSE.US,D,20240126,000000,0.756,0.756,0.71,0.71,6159,0
+JCSE.US,D,20240129,000000,0.755001,0.755001,0.71,0.71,1067,0
+JCSE.US,D,20240130,000000,0.73,0.73,0.6304,0.636907,13751,0
+JCSE.US,D,20240201,000000,0.68,0.6801,0.65,0.65,8420,0
+JCSE.US,D,20240202,000000,0.65,0.65,0.6306,0.6306,1413,0
+JCSE.US,D,20240205,000000,0.6306,0.64,0.6306,0.64,1289,0
+JCSE.US,D,20240206,000000,0.6697,0.7,0.6306,0.7,1410,0
+JCSE.US,D,20240207,000000,0.6106,0.67,0.6106,0.65,623,0
+JCSE.US,D,20240208,000000,0.6935,0.72,0.66,0.682001,15864,0
+JCSE.US,D,20240209,000000,0.6553,0.73,0.601414,0.73,341316,0
+JCSE.US,D,20240212,000000,0.7794,0.84,0.650701,0.799,100366,0
+JCSE.US,D,20240213,000000,0.753,0.8,0.671,0.8,24364,0
+JCSE.US,D,20240214,000000,0.721,0.88,0.72,0.88,27705,0
+JCSE.US,D,20240215,000000,0.8183,0.9,0.8171,0.879,31115,0
+JCSE.US,D,20240216,000000,0.85,0.9018,0.805,0.9,40376,0
+JCSE.US,D,20240220,000000,0.9,0.9,0.801,0.8255,10328,0
+JCSE.US,D,20240221,000000,0.7587,0.9,0.7587,0.8358,5397,0
+JCSE.US,D,20240222,000000,0.7958,0.8358,0.795204,0.7959,10898,0
+JCSE.US,D,20240223,000000,0.799,0.799,0.632,0.632,1933,0
+JCSE.US,D,20240226,000000,0.7061,0.8,0.668,0.767,105211,0
+JCSE.US,D,20240227,000000,0.6844,0.79,0.684,0.79,10449,0
+JCSE.US,D,20240228,000000,0.744999,0.7501,0.744999,0.7501,3751,0
+JCSE.US,D,20240229,000000,0.755,0.8,0.751,0.7877,5756,0
+JCSE.US,D,20240301,000000,0.8,0.8,0.7501,0.8,2005,0
+JCSE.US,D,20240304,000000,0.8,0.82,0.789999,0.81,9929,0
+JCSE.US,D,20240305,000000,0.7696,0.899899,0.7696,0.835,5842,0
+JCSE.US,D,20240306,000000,0.75,0.8,0.75,0.8,5099,0
+JCSE.US,D,20240307,000000,0.8,0.83,0.798339,0.83,5510,0
+JCSE.US,D,20240308,000000,0.815,0.815,0.7387,0.7387,27759,0
+JCSE.US,D,20240311,000000,0.6997,0.779999,0.6997,0.75,10948,0
+JCSE.US,D,20240312,000000,0.751,0.765001,0.6438,0.7004,16071,0
+JCSE.US,D,20240313,000000,0.7004,0.76,0.7004,0.73,8006,0
+JCSE.US,D,20240314,000000,0.73,0.73,0.72,0.72,2328,0
+JCSE.US,D,20240315,000000,0.76,0.76,0.74,0.76,1326,0
+JCSE.US,D,20240318,000000,0.779,0.82,0.7493,0.7493,4678,0
+JCSE.US,D,20240319,000000,0.82,0.82,0.82,0.82,201,0
+JCSE.US,D,20240320,000000,0.829999,0.829999,0.829999,0.829999,116,0
+JCSE.US,D,20240321,000000,0.7763,0.82,0.725,0.725,2017,0
+JCSE.US,D,20240322,000000,0.7202,0.775,0.7201,0.7201,1970,0
+JCSE.US,D,20240325,000000,0.72,0.7599,0.7021,0.73,16044,0
+JCSE.US,D,20240326,000000,0.85,0.85,0.7401,0.7401,1726,0
+JCSE.US,D,20240328,000000,0.73,0.8,0.7002,0.72,16941,0
+JCSE.US,D,20240401,000000,0.72,0.7999,0.72,0.7999,2708,0
+JCSE.US,D,20240402,000000,0.7301,0.7988,0.7301,0.730345,1962,0
+JCSE.US,D,20240403,000000,0.79,0.815,0.7,0.7299,13117,0
+JCSE.US,D,20240404,000000,0.82,0.82,0.705,0.7077,25484,0
+JCSE.US,D,20240405,000000,0.779,0.779,0.69,0.69,8520,0
+JCSE.US,D,20240408,000000,0.7051,0.8049,0.6973,0.6973,17788,0
+JCSE.US,D,20240409,000000,0.72,0.789,0.72,0.777,11393,0
+JCSE.US,D,20240410,000000,0.774,0.797,0.69,0.749,14958,0
+JCSE.US,D,20240411,000000,0.711,0.785,0.71,0.711,6300,0
+JCSE.US,D,20240412,000000,0.764,0.785,0.716,0.716,2439,0
+JCSE.US,D,20240415,000000,0.78,0.78,0.708,0.708,1051,0
+JCSE.US,D,20240416,000000,0.718,0.7799,0.68,0.725,18349,0
+JCSE.US,D,20240417,000000,0.73,0.73,0.73,0.73,1016,0
+JCSE.US,D,20240418,000000,0.76,0.76,0.76,0.76,1134,0
+JCSE.US,D,20240419,000000,0.7286,0.749999,0.7071,0.7071,5476,0
+JCSE.US,D,20240423,000000,0.71,0.76,0.71,0.76,492,0
+JCSE.US,D,20240424,000000,0.75,0.78,0.744495,0.78,6346,0
+JCSE.US,D,20240425,000000,0.78,0.78,0.78,0.78,743,0
+JCSE.US,D,20240426,000000,0.707,0.72,0.6799,0.72,15758,0
+JCSE.US,D,20240429,000000,0.700101,0.797,0.700101,0.79,12324,0
+JCSE.US,D,20240430,000000,0.7835,0.785,0.7835,0.785,499,0
+JCSE.US,D,20240501,000000,0.797,0.8424,0.7,0.7301,13317,0
+JCSE.US,D,20240506,000000,0.8424,0.8424,0.7201,0.79,7671,0
+JCSE.US,D,20240507,000000,0.73,0.7301,0.720001,0.720001,2373,0
+JCSE.US,D,20240508,000000,0.74,0.74,0.695,0.7075,15654,0
+JCSE.US,D,20240509,000000,0.6902,0.7235,0.6902,0.7235,654,0
+JCSE.US,D,20240510,000000,0.736251,0.736251,0.736251,0.736251,435,0
+JCSE.US,D,20240514,000000,0.7351,0.75,0.6901,0.75,1110,0
+JCSE.US,D,20240515,000000,0.7485,0.7485,0.7484,0.7484,4831,0
+JCSE.US,D,20240516,000000,0.7612,0.78,0.74,0.74,6303,0
+JCSE.US,D,20240517,000000,0.7102,0.78,0.6701,0.7142,45234,0
+JCSE.US,D,20240520,000000,0.68,0.7762,0.68,0.75,12647,0
+JCSE.US,D,20240521,000000,0.75,0.78,0.68,0.720001,6909,0
+JCSE.US,D,20240522,000000,0.75,0.75,0.75,0.75,500,0
+JCSE.US,D,20240523,000000,0.78,0.78,0.6928,0.7002,5453,0
+JCSE.US,D,20240524,000000,0.7352,0.7352,0.7001,0.7001,1845,0
+JCSE.US,D,20240528,000000,0.7031,0.7696,0.7031,0.7696,1735,0
+JCSE.US,D,20240529,000000,0.703,0.7633,0.703,0.71,9855,0
+JCSE.US,D,20240530,000000,0.7651,1.8,0.7651,1.3,43013518,0
+JCSE.US,D,20240531,000000,1.18,1.27,1.06,1.13,1398308,0
+JCSE.US,D,20240603,000000,1.13,1.5,0.8944,1.21,1132249,0
+JCSE.US,D,20240604,000000,1.12,1.162,1.04,1.14,122031,0
+JCSE.US,D,20240605,000000,1.05,1.15,1.0262,1.15,65374,0
+JCSE.US,D,20240606,000000,1.15,1.17,1.11,1.16,47988,0
+JCSE.US,D,20240607,000000,1.12,1.2132,1.11,1.21,54085,0
+JCSE.US,D,20240610,000000,1.16,1.16,1.04,1.05,43542,0
+JCSE.US,D,20240611,000000,1.05,1.05,0.905,0.9196,66802,0
+JCSE.US,D,20240612,000000,0.8626,0.94,0.8626,0.92,5512,0
+JCSE.US,D,20240613,000000,0.92,0.959899,0.8752,0.891,4129,0
+JCSE.US,D,20240614,000000,0.92995,0.9366,0.8788,0.92,7163,0
+JCSE.US,D,20240617,000000,0.92,0.92,0.8801,0.8908,2270,0
+JCSE.US,D,20240618,000000,0.914,0.914,0.8671,0.8671,15289,0
+JCSE.US,D,20240620,000000,0.926951,0.9818,0.872,0.9089,32157,0
+JCSE.US,D,20240621,000000,0.9068,0.935251,0.9,0.92,3686,0
+JCSE.US,D,20240624,000000,0.92,0.9799,0.9,0.9005,5174,0
+JCSE.US,D,20240625,000000,0.913,0.97495,0.8905,0.8907,12850,0
+JCSE.US,D,20240626,000000,0.9212,0.95,0.8751,0.8751,9299,0
+JCSE.US,D,20240627,000000,0.9109,0.9549,0.8669,0.9101,3127,0
+JCSE.US,D,20240628,000000,0.9039,0.91,0.8801,0.8821,2896,0
+JCSE.US,D,20240701,000000,0.88,0.88,0.8556,0.8556,901,0
+JCSE.US,D,20240702,000000,0.85,0.875,0.85,0.8501,6553,0
+JCSE.US,D,20240703,000000,0.8999,0.9177,0.8502,0.862,13573,0
+JCSE.US,D,20240705,000000,0.99,0.99,0.86,0.9302,17512,0
+JCSE.US,D,20240708,000000,0.9299,0.9299,0.8813,0.8813,2028,0
+JCSE.US,D,20240709,000000,0.9253,0.9253,0.86,0.8601,3575,0
+JCSE.US,D,20240710,000000,0.879899,0.879899,0.761,0.783,6261,0
+JCSE.US,D,20240711,000000,0.7831,0.8687,0.7831,0.7851,6443,0
+JCSE.US,D,20240712,000000,0.7851,0.81,0.722001,0.775,3208,0
+JCSE.US,D,20240715,000000,0.7795,0.78,0.7,0.7,22951,0
+JCSE.US,D,20240716,000000,0.77,0.796,0.71,0.73,9098,0
+JCSE.US,D,20240717,000000,0.73,0.74,0.71,0.74,25183,0
+JCSE.US,D,20240718,000000,0.7605,1.08,0.753,1.02,2795456,0
+JCSE.US,D,20240719,000000,1.01,1.28,0.8166,1.23,408017,0
+JCSE.US,D,20240722,000000,1.15,1.161,1.05,1.05,50594,0
+JCSE.US,D,20240723,000000,1.1,1.12,0.85,1.04,1123906,0
+JCSE.US,D,20240724,000000,0.97,1.27,0.92,1.15,124901,0
+JCSE.US,D,20240725,000000,1.12,1.2,1.1,1.18,40083,0
+JCSE.US,D,20240726,000000,1.22,1.26,1.0901,1.26,44469,0
+JCSE.US,D,20240729,000000,1.3,1.3098,1.15,1.15,13066,0
+JCSE.US,D,20240730,000000,1.3,1.34,1.15,1.22,28821,0
+JCSE.US,D,20240731,000000,1.26,1.26,1.21,1.2523,7325,0
+JCSE.US,D,20240801,000000,1.25,1.3,1.15,1.27,9691,0
+JCSE.US,D,20240802,000000,1.17,1.25,1.15,1.24,4322,0
+JCSE.US,D,20240805,000000,1.17,1.2181,1.161,1.2181,3854,0
+JCSE.US,D,20240806,000000,1.1799,1.26,1.15,1.24,14921,0
+JCSE.US,D,20240807,000000,1.1501,1.23,1.15,1.2201,2902,0
+JCSE.US,D,20240808,000000,1.15,1.2806,1.15,1.19,18932,0
+JCSE.US,D,20240809,000000,1.21,1.21,1.16,1.19,3679,0
+JCSE.US,D,20240812,000000,1.16,1.22,1.16,1.2,1446,0
+JCSE.US,D,20240813,000000,1.2,1.24,1.2,1.22,1104,0
+JCSE.US,D,20240814,000000,1.22,1.23,1.18,1.23,2212,0
+JCSE.US,D,20240815,000000,1.27,1.2899,1.2001,1.22,8313,0
+JCSE.US,D,20240816,000000,1.24,1.24,1.17,1.17,2845,0
+JCSE.US,D,20240819,000000,1.24,1.24,0.9732,0.985,14625,0
+JCSE.US,D,20240820,000000,1.062,1.2,1.062,1.2,2607,0
+JCSE.US,D,20240821,000000,1.17,1.17,1.04,1.065,8681,0
+JCSE.US,D,20240822,000000,1.02,1.176,1.02,1.03,2516,0
+JCSE.US,D,20240823,000000,1.07,1.12,1.06,1.06,4846,0
+JCSE.US,D,20240826,000000,1.1,1.14,1.1,1.125,4807,0
+JCSE.US,D,20240827,000000,1.15,1.15,1.1,1.105,1649,0
+JCSE.US,D,20240828,000000,1.1001,1.14,1.1001,1.11,1528,0
+JCSE.US,D,20240829,000000,1.14,1.15,1.1001,1.11,24618,0
+JCSE.US,D,20240830,000000,1.15,1.16,1.15,1.15,598,0
+JCSE.US,D,20240903,000000,1.15,1.15,1.11,1.14,2940,0
+JCSE.US,D,20240904,000000,1.15,1.15,1.15,1.15,217,0
+JCSE.US,D,20240905,000000,1.14,1.14,1.14,1.14,452,0
+JCSE.US,D,20240906,000000,1.11,1.19,1.1001,1.19,7234,0
+JCSE.US,D,20240909,000000,1.23,1.23,1.16,1.16,1793,0
+JCSE.US,D,20240910,000000,1.16,1.23,1.13,1.22,6532,0
+JCSE.US,D,20240911,000000,1.12,1.23,1.12,1.23,5858,0
+JCSE.US,D,20240912,000000,1.23,1.26,1.1301,1.2232,11446,0
+JCSE.US,D,20240913,000000,1.25,1.25,1.2,1.22,4727,0
+JCSE.US,D,20240916,000000,1.1,1.1,1.0106,1.1,4662,0
+JCSE.US,D,20240917,000000,1.22,1.2699,1.1201,1.26,5819,0
+JCSE.US,D,20240918,000000,1.25,1.3599,1.24,1.34,27916,0
+JCSE.US,D,20240919,000000,1.36,1.36,1.28,1.34,10696,0
+JCSE.US,D,20240920,000000,1.35,1.37,1.2,1.2,28353,0
+JCSE.US,D,20240923,000000,1.25,1.3166,1.25,1.2773,4655,0
+JCSE.US,D,20240924,000000,1.27,1.29,1.1801,1.27,23226,0
+JCSE.US,D,20240925,000000,1.2,1.29,1.2,1.29,12747,0
+JCSE.US,D,20240926,000000,1.3,1.3,1.28,1.28,2745,0
+JCSE.US,D,20240927,000000,1.3,1.3,1.245,1.29,2234,0
+JCSE.US,D,20240930,000000,1.2494,1.3,1.2494,1.3,6470,0
+JCSE.US,D,20241001,000000,1.3,1.3,1.2499,1.29,3750,0
+JCSE.US,D,20241002,000000,1.29,1.37,1.245,1.36,8816,0
+JCSE.US,D,20241003,000000,1.3034,1.35,1.3034,1.35,6575,0
+JCSE.US,D,20241004,000000,1.3499,1.39,1.3,1.34,12351,0
+JCSE.US,D,20241007,000000,1.37,1.38,1.2786,1.36,10737,0
+JCSE.US,D,20241008,000000,1.26,1.37,1.26,1.37,784,0
+JCSE.US,D,20241009,000000,1.26,1.39,1.26,1.325,1712,0
+JCSE.US,D,20241010,000000,1.35,1.35,1.35,1.35,24549,0
+JCSE.US,D,20241011,000000,1.37,1.42,1.3001,1.42,10686,0
+JCSE.US,D,20241014,000000,1.39,1.41,1.32,1.4,7976,0
+JCSE.US,D,20241015,000000,1.36,1.4,1.36,1.3618,6051,0
+JCSE.US,D,20241016,000000,1.355,1.355,1.296,1.33,3902,0
+JCSE.US,D,20241017,000000,1.39,1.45,1.3566,1.44,12061,0
+JCSE.US,D,20241018,000000,1.44,1.44,1.4,1.4,4429,0
+JCSE.US,D,20241021,000000,1.38,2.39,1.38,2.23,1625230,0
+JCSE.US,D,20241022,000000,2.13,2.16,1.3,1.51,587588,0
+JCSE.US,D,20241023,000000,1.47,1.4847,1.31,1.31,86793,0
+JCSE.US,D,20241024,000000,1.34,1.41,1.31,1.37,24168,0
+JCSE.US,D,20241025,000000,1.39,1.46,1.3,1.3401,53703,0
+JCSE.US,D,20241028,000000,1.38,1.38,1.3,1.3399,15236,0
+JCSE.US,D,20241029,000000,1.33,1.37,1.22,1.2715,29723,0
+JCSE.US,D,20241030,000000,1.25,1.3,1.22,1.26,6442,0
+JCSE.US,D,20241031,000000,1.23,1.24,0.98,1.12,71951,0
+JCSE.US,D,20241101,000000,1.09,1.378,0.9116,1.08,155810,0
+JCSE.US,D,20241104,000000,1.1,1.56,1.09,1.4,168046,0
+JCSE.US,D,20241105,000000,1.4,1.4907,1.28,1.38,18223,0
+JCSE.US,D,20241106,000000,1.21,1.3554,1.21,1.31,15412,0
+JCSE.US,D,20241107,000000,1.25,1.31,1.25,1.29,18620,0
+JCSE.US,D,20241108,000000,1.27,1.28,1.18,1.25,17568,0
+JCSE.US,D,20241111,000000,1.2,1.41,1.11,1.15,162906,0
+JCSE.US,D,20241112,000000,1.1135,1.16,1.06,1.11,20015,0
+JCSE.US,D,20241113,000000,1.15,1.202,1.09,1.16,18561,0
+JCSE.US,D,20241114,000000,1.14,1.19,1.11,1.11,3135,0
+JCSE.US,D,20241115,000000,1.12,1.16,1.11,1.16,2463,0
+JCSE.US,D,20241118,000000,1.17,1.25,1.13,1.25,5930,0
+JCSE.US,D,20241119,000000,1.18,1.21,1.15,1.17,6189,0
+JCSE.US,D,20241120,000000,1.16,1.25,1.06,1.165,74637,0
+JCSE.US,D,20241121,000000,1.15,1.15,1.13,1.13,8844,0
+JCSE.US,D,20241122,000000,1.111,1.1399,1.0233,1.138,3449,0
+JCSE.US,D,20241125,000000,1.12,1.13,1.11,1.12,3070,0
+JCSE.US,D,20241126,000000,1.1424,1.1424,1.06,1.06,13410,0
+JCSE.US,D,20241127,000000,1.03,1.09,1.03,1.09,4399,0
+JCSE.US,D,20241129,000000,1.13,1.23,1.08,1.19,1022842,0
+JCSE.US,D,20241202,000000,1.88,2.0699,1.33,1.79,17483134,0
+JCSE.US,D,20241203,000000,1.54,1.87,1.47,1.65,857101,0
+JCSE.US,D,20241204,000000,1.63,2.06,1.63,1.71,736388,0
+JCSE.US,D,20241205,000000,1.65,1.7899,1.52,1.61,220409,0
+JCSE.US,D,20241206,000000,1.56,1.65,1.56,1.5843,48395,0
+JCSE.US,D,20241209,000000,1.73,1.744,1.6122,1.66,124590,0
+JCSE.US,D,20241210,000000,1.56,1.61,1.51,1.6,40542,0
+JCSE.US,D,20241211,000000,1.55,1.55,1.39,1.42,86163,0
+JCSE.US,D,20241212,000000,1.4,1.555,1.4,1.536,31268,0
+JCSE.US,D,20241213,000000,1.48,1.4969,1.4,1.47,29864,0
+JCSE.US,D,20241216,000000,1.37,1.53,1.37,1.53,20870,0
+JCSE.US,D,20241217,000000,1.5205,1.64,1.39,1.51,211807,0
+JCSE.US,D,20241218,000000,1.49,1.55,1.442,1.46,36676,0
+JCSE.US,D,20241219,000000,1.46,1.49,1.4196,1.44,7135,0
+JCSE.US,D,20241220,000000,1.48,1.49,1.439,1.48,32005,0
+JCSE.US,D,20241223,000000,1.49,1.49,1.382,1.41,13390,0
+JCSE.US,D,20241224,000000,1.4113,1.45,1.4113,1.45,2149,0
+JCSE.US,D,20241226,000000,1.42,1.55,1.412,1.52,53639,0
+JCSE.US,D,20241227,000000,1.62,1.62,1.35,1.37,139200,0
+JCSE.US,D,20241230,000000,1.39,1.4583,1.35,1.4,30803,0
+JCSE.US,D,20241231,000000,1.33,1.44,1.3,1.365,29872,0
+JCSE.US,D,20250102,000000,1.35,1.4,1.31,1.33,17580,0
+JCSE.US,D,20250103,000000,1.42,1.42,1.27,1.35,32317,0
+JCSE.US,D,20250106,000000,1.35,1.375,1.33,1.37,36492,0
+JCSE.US,D,20250107,000000,1.38,1.57,1.3731,1.49,182058,0
+JCSE.US,D,20250108,000000,1.47,1.5156,1.32,1.43,32606,0
+JCSE.US,D,20250110,000000,1.43,1.43,1.35,1.37,11020,0
+JCSE.US,D,20250113,000000,1.32,1.38,1.32,1.38,11605,0
+JCSE.US,D,20250114,000000,1.391,1.42,1.3754,1.4,4799,0
+JCSE.US,D,20250115,000000,1.39,1.4184,1.37,1.41,5791,0
+JCSE.US,D,20250116,000000,1.44,1.48,1.43,1.44,8258,0
+JCSE.US,D,20250117,000000,1.45,1.47,1.43,1.465,14150,0
+JCSE.US,D,20250121,000000,1.4801,1.58,1.48,1.49,29904,0
+JCSE.US,D,20250122,000000,1.52,1.52,1.45,1.46,24706,0
+JCSE.US,D,20250123,000000,1.44,1.4599,1.43,1.4411,14015,0
+JCSE.US,D,20250124,000000,1.46,1.46,1.45,1.4549,2626,0
+JCSE.US,D,20250127,000000,1.45,1.52,1.43,1.5,18379,0
+JCSE.US,D,20250128,000000,1.46,1.5829,1.46,1.53,30932,0
+JCSE.US,D,20250129,000000,1.57,1.57,1.5,1.5289,16003,0
+JCSE.US,D,20250130,000000,1.56,1.6,1.5,1.57,16130,0
+JCSE.US,D,20250131,000000,1.554,1.7,1.55,1.65,37988,0
+JCSE.US,D,20250203,000000,1.64,1.7,1.6,1.69,29011,0
+JCSE.US,D,20250204,000000,1.6075,1.68,1.6068,1.68,15133,0
+JCSE.US,D,20250205,000000,1.71,1.71,1.63,1.675,9352,0
+JCSE.US,D,20250206,000000,1.7,1.7,1.64,1.67,2586,0
+JCSE.US,D,20250207,000000,1.67,1.68,1.61,1.61,21121,0
+JCSE.US,D,20250210,000000,1.6,1.63,1.56,1.59,9490,0
+JCSE.US,D,20250211,000000,1.56,1.5932,1.55,1.55,16224,0
+JCSE.US,D,20250212,000000,1.565,1.565,1.43,1.45,22061,0
+JCSE.US,D,20250213,000000,1.48,1.4801,1.44,1.4801,5028,0
+JCSE.US,D,20250214,000000,1.42,1.49,1.42,1.49,4041,0
+JCSE.US,D,20250218,000000,1.4895,1.4895,1.44,1.46,10356,0
+JCSE.US,D,20250219,000000,1.48,1.52,1.45,1.48,20562,0
+JCSE.US,D,20250220,000000,1.5,1.56,1.45,1.45,2464,0
+JCSE.US,D,20250221,000000,1.45,1.56,1.45,1.55,8098,0
+JCSE.US,D,20250224,000000,1.56,1.56,1.3,1.3201,26255,0
+JCSE.US,D,20250225,000000,1.3326,1.36,1.32,1.33,9486,0
+JCSE.US,D,20250226,000000,1.34,1.34,1.32,1.33,7571,0
+JCSE.US,D,20250227,000000,1.33,1.39,1.32,1.335,7740,0
+JCSE.US,D,20250228,000000,1.3425,1.37,1.3425,1.36,2709,0
+JCSE.US,D,20250303,000000,1.45,1.45,1.37,1.37,3672,0
+JCSE.US,D,20250304,000000,1.39,1.39,1.25,1.25,7197,0
+JCSE.US,D,20250305,000000,1.26,1.26,1.23,1.23,1864,0
+JCSE.US,D,20250306,000000,1.315,1.38,1.315,1.38,1035,0
+JCSE.US,D,20250307,000000,1.3101,1.3101,1.1801,1.2,13424,0
+JCSE.US,D,20250310,000000,1.21,1.2991,1.07,1.07,12206,0
+JCSE.US,D,20250311,000000,0.927,1.07,0.927,1,14412,0
+JCSE.US,D,20250312,000000,1.1785,1.1785,1.11,1.13,4331,0
+JCSE.US,D,20250313,000000,1.1306,1.1306,1.06,1.06,664,0
+JCSE.US,D,20250314,000000,1.08,1.1462,1.08,1.1364,4065,0
+JCSE.US,D,20250317,000000,1.14,1.17,1.07,1.08,2772,0
+JCSE.US,D,20250318,000000,1.125,1.125,1.09,1.09,1317,0
+JCSE.US,D,20250321,000000,1.1176,1.1176,1.1176,1.1176,718,0
+JCSE.US,D,20250324,000000,1.135,1.135,1.1,1.11,1985,0
+JCSE.US,D,20250325,000000,1.0634,1.12,1.0634,1.12,1288,0
+JCSE.US,D,20250326,000000,1.12,1.12,1.0691,1.09,500,0
+JCSE.US,D,20250327,000000,1.0645,1.0645,1.0645,1.0645,404,0
+JCSE.US,D,20250328,000000,1.06,1.08,1.06,1.07,3228,0
+JCSE.US,D,20250403,000000,1.06,1.06,1.06,1.06,1070,0
+JCSE.US,D,20250404,000000,1.13,1.13,0.955,1,1876,0
+JCSE.US,D,20250407,000000,1.7,1.7,1,1,302382,0
+JCSE.US,D,20250408,000000,1.0473,1.16,1,1,32208,0
+JCSE.US,D,20250409,000000,0.864,1.1893,0.864,0.981099,69202,0
+JCSE.US,D,20250410,000000,0.9811,1.0155,0.9255,0.9255,16635,0
+JCSE.US,D,20250411,000000,0.91275,0.91275,0.8755,0.9127,6657,0
+JCSE.US,D,20250414,000000,0.97,1.0154,0.901,0.901,2228,0
+JCSE.US,D,20250415,000000,0.98,0.98,0.9,0.93,6926,0
+JCSE.US,D,20250416,000000,0.965,0.965,0.9335,0.94,2638,0
+JCSE.US,D,20250417,000000,0.99,0.99,0.91,0.9611,14354,0
+JCSE.US,D,20250421,000000,0.9991,1.0754,0.9,0.9175,15073,0
+JCSE.US,D,20250422,000000,1.0999,1.0999,0.9224,0.981,13382,0
+JCSE.US,D,20250423,000000,0.95,0.99,0.8911,0.8999,13690,0
+JCSE.US,D,20250424,000000,0.9,0.900001,0.9,0.900001,2736,0
+JCSE.US,D,20250425,000000,0.91,1.08,0.9,0.9,24436,0
+JCSE.US,D,20250428,000000,0.95,0.98,0.94,0.94,7550,0
+JCSE.US,D,20250429,000000,0.9,1.06,0.9,0.94,19726,0
+JCSE.US,D,20250430,000000,1.07,1.07,0.9356,0.9356,26662,0
+JCSE.US,D,20250501,000000,0.93938,0.93938,0.9311,0.9311,558,0
+JCSE.US,D,20250502,000000,0.94,1.0365,0.923,0.94,2226,0
+JCSE.US,D,20250505,000000,0.99,1.75,0.97,1.27,11949611,0
+JCSE.US,D,20250506,000000,1.18,1.35,1.1,1.25,301695,0
+JCSE.US,D,20250507,000000,1.05,1.13,1.02,1.07,157085,0
+JCSE.US,D,20250508,000000,0.9951,1.16,0.9901,1.1501,43205,0
+JCSE.US,D,20250509,000000,1.07,1.51,1.05,1.35,1448624,0
+JCSE.US,D,20250512,000000,1.3,1.5399,1.11,1.48,265060,0
+JCSE.US,D,20250513,000000,1.42,1.5461,1.25,1.37,186173,0
+JCSE.US,D,20250514,000000,1.43,1.44,1.21,1.24,40160,0
+JCSE.US,D,20250515,000000,1.23,1.24,1.1706,1.2,32912,0
+JCSE.US,D,20250516,000000,1.18,1.2125,1.12,1.15,19177,0
+JCSE.US,D,20250519,000000,1.11,1.1874,1.11,1.16,13837,0
+JCSE.US,D,20250520,000000,1.13,1.18,1.13,1.14,11691,0
+JCSE.US,D,20250521,000000,1.16,1.18,1.12,1.18,27011,0
+JCSE.US,D,20250522,000000,1.15,1.22,1.13,1.175,7968,0
+JCSE.US,D,20250523,000000,1.11,1.28,1.11,1.24,32327,0
+JCSE.US,D,20250527,000000,1.18,1.2421,1.15,1.15,29408,0
+JCSE.US,D,20250528,000000,1.16,1.24,1.16,1.1858,8286,0
+JCSE.US,D,20250529,000000,1.1959,1.2549,1.1601,1.17,11562,0
+JCSE.US,D,20250530,000000,1.16,1.19,1.16,1.1813,5777,0
+JCSE.US,D,20250602,000000,1.17,1.19,1.12,1.16,24260,0
+JCSE.US,D,20250603,000000,1.19,1.2,1.12,1.17,19771,0
+JCSE.US,D,20250604,000000,1.1592,1.2559,1.14,1.15,11133,0
+JCSE.US,D,20250605,000000,1.15,1.1507,1.15,1.1501,2164,0
+JCSE.US,D,20250606,000000,1.185,1.185,1.12,1.13,12928,0
+JCSE.US,D,20250609,000000,1.13,1.2,1.12,1.19,19951,0
+JCSE.US,D,20250610,000000,1.14,1.18,1.13,1.13,6910,0
+JCSE.US,D,20250611,000000,1.14,1.16,1.1,1.12,9579,0
+JCSE.US,D,20250612,000000,1.12,1.15,1.11,1.115,5760,0
+JCSE.US,D,20250613,000000,1.1006,1.14,1.1006,1.14,2943,0
+JCSE.US,D,20250616,000000,1.145,1.15,1.1,1.13,10824,0
+JCSE.US,D,20250617,000000,1.14,1.25,1.12,1.145,10371,0
+JCSE.US,D,20250618,000000,1.13,1.1566,1.12,1.15,5670,0
+JCSE.US,D,20250620,000000,1.12,1.12,1.1,1.1,5179,0
+JCSE.US,D,20250623,000000,1.08,1.14,1.08,1.1156,5214,0
+JCSE.US,D,20250624,000000,1.12,1.12,1.1,1.115,7941,0
+JCSE.US,D,20250625,000000,1.11,1.14,1.11,1.14,1636,0
+JCSE.US,D,20250626,000000,1.12,1.144,1.12,1.144,3323,0
+JCSE.US,D,20250627,000000,1.11,1.17,1.11,1.16,10999,0
+JCSE.US,D,20250630,000000,1.15,1.15,1.1,1.1,1875,0
+JCSE.US,D,20250701,000000,1.11,1.11,1.11,1.11,1250,0
+JCSE.US,D,20250702,000000,1.1257,1.14,1.1094,1.14,4585,0
+JCSE.US,D,20250703,000000,1.16,1.16,1.14,1.14,437,0
+JCSE.US,D,20250707,000000,1.12,1.1593,1.1,1.11,12280,0
+JCSE.US,D,20250708,000000,1.11,1.14,1.1,1.1254,12128,0
+JCSE.US,D,20250709,000000,1.1,1.1108,1.1,1.1,6271,0
+JCSE.US,D,20250710,000000,1.11,1.2,1.02,1.06,45132,0
+JCSE.US,D,20250711,000000,1.07,1.07,1.03,1.03,5787,0
+JCSE.US,D,20250714,000000,1.04,1.06,1.03,1.03,1502,0
+JCSE.US,D,20250715,000000,1.07,1.07,1.03,1.045,2668,0
+JCSE.US,D,20250716,000000,1.03,1.0627,1.03,1.03,2735,0
+JCSE.US,D,20250717,000000,1.04,1.07,1.0316,1.06,7850,0
+JCSE.US,D,20250718,000000,1.0912,1.0912,1.0905,1.0905,1241,0
+JCSE.US,D,20250721,000000,1.075,1.075,1.0356,1.0356,3265,0
+JCSE.US,D,20250722,000000,1.11,1.11,1.05,1.056,3021,0
+JCSE.US,D,20250723,000000,1.07,1.07,1.04,1.0657,2650,0
+JCSE.US,D,20250724,000000,1.07,1.07,1.05,1.05,808,0
+JCSE.US,D,20250725,000000,1.05,1.1,1.05,1.095,4763,0
+JCSE.US,D,20250728,000000,1.09,1.09,1.06,1.07,1276,0
+JCSE.US,D,20250729,000000,1.06,1.06,1.03,1.06,14945,0
+JCSE.US,D,20250730,000000,1.035,1.035,1.02,1.02,6948,0
+JCSE.US,D,20250731,000000,1.01,1.02,1,1.01,3651,0
+JCSE.US,D,20250801,000000,1,1.01,1,1.01,5043,0
+JCSE.US,D,20250804,000000,1,1.01,1,1.0062,4225,0
+JCSE.US,D,20250805,000000,1,1.09,0.9948,1,97890,0
+JCSE.US,D,20250806,000000,1.02,1.0238,0.94,0.94,19766,0
+JCSE.US,D,20250807,000000,1,1,0.94,0.9799,2389,0
+JCSE.US,D,20250808,000000,0.958,0.9799,0.94,0.94,5624,0
+JCSE.US,D,20250811,000000,0.94,0.9995,0.9301,0.9995,3625,0
+JCSE.US,D,20250812,000000,0.95495,0.9799,0.93,0.9799,1022,0
+JCSE.US,D,20250813,000000,0.9698,0.9698,0.94,0.94,16537,0
+JCSE.US,D,20250814,000000,0.93,0.955,0.91,0.91,8618,0
+JCSE.US,D,20250815,000000,0.91,0.9107,0.901,0.901,4247,0
+JCSE.US,D,20250818,000000,0.9021,0.9198,0.9,0.9,1717,0
+JCSE.US,D,20250819,000000,0.91,0.93,0.91,0.92,4972,0
+JCSE.US,D,20250820,000000,0.91,0.93,0.896,0.9,8924,0
+JCSE.US,D,20250821,000000,0.918,0.918,0.9,0.9148,15733,0
+JCSE.US,D,20250822,000000,0.914,0.943799,0.914,0.943716,808,0
+JCSE.US,D,20250825,000000,1,1,0.93,0.931,6759,0
+JCSE.US,D,20250826,000000,0.97,0.97708,0.935,0.95,3351,0
+JCSE.US,D,20250827,000000,0.935,0.99,0.935,0.9899,3273,0
+JCSE.US,D,20250828,000000,0.99,1.28,0.9,1.02,911215,0
+JCSE.US,D,20250829,000000,1.05,1.0698,0.95,1.0484,135589,0
+JCSE.US,D,20250902,000000,1.03,1.03,0.9701,1.0299,26965,0
+JCSE.US,D,20250903,000000,0.97,1.02,0.97,1,24162,0
+JCSE.US,D,20250904,000000,0.99,1.0501,0.97,1.0501,16727,0
+JCSE.US,D,20250905,000000,1.06,1.07,1.0205,1.055,12342,0
+JCSE.US,D,20250908,000000,1.08,1.08,1.0504,1.075,10677,0
+JCSE.US,D,20250909,000000,1.14,1.14,1.02,1.1189,765393,0
+JCSE.US,D,20250910,000000,1.075,1.57,1.0301,1.45,1951997,0
+JCSE.US,D,20250911,000000,1.43,1.44,1.21,1.26,116375,0
+JCSE.US,D,20250912,000000,1.17,1.2928,1.14,1.14,54747,0
+JCSE.US,D,20250915,000000,1.15,1.15,1.1,1.1297,52996,0
+JCSE.US,D,20250916,000000,1.12,1.1517,1.1,1.13,17827,0
+JCSE.US,D,20250917,000000,1.131,1.28,1.131,1.215,58366,0
+JCSE.US,D,20250918,000000,1.25,1.26,1.1873,1.1873,11346,0
+JCSE.US,D,20250919,000000,1.13,1.29,1.13,1.17,7114,0
+JCSE.US,D,20250922,000000,1.17,1.2,1.17,1.19,5911,0
+JCSE.US,D,20250923,000000,1.19,1.24,1.17,1.21,20627,0
+JCSE.US,D,20250924,000000,1.21,1.2481,1.1692,1.2126,2760,0
+JCSE.US,D,20250925,000000,1.17,1.2,1.16,1.19,9989,0
+JCSE.US,D,20250926,000000,1.1501,1.17,1.1501,1.17,2749,0
+JCSE.US,D,20250929,000000,1.22,1.22,1.1666,1.1701,2200,0
+JCSE.US,D,20250930,000000,1.17,1.2,1.15,1.2,6169,0
+JCSE.US,D,20251001,000000,1.15,1.22,1.15,1.22,7137,0
+JCSE.US,D,20251002,000000,1.22,1.5254,1.215,1.3201,108883,0
+JCSE.US,D,20251003,000000,1.4,1.51,1.39,1.46,93949,0
+JCSE.US,D,20251006,000000,1.48,1.5799,1.4375,1.525,66945,0
+JCSE.US,D,20251007,000000,1.52,1.52,1.43,1.43,19771,0
+JCSE.US,D,20251008,000000,1.42,1.46,1.417,1.445,5452,0
+JCSE.US,D,20251009,000000,1.5442,1.5442,1.31,1.32,38639,0
+JCSE.US,D,20251010,000000,1.34,1.38,1.34,1.36,10013,0
+JCSE.US,D,20251013,000000,1.37,1.37,1.3316,1.35,15006,0
+JCSE.US,D,20251014,000000,1.325,1.3499,1.3,1.31,18696,0
+JCSE.US,D,20251015,000000,1.33,1.36,1.3263,1.34,15031,0
+JCSE.US,D,20251016,000000,1.32,1.35,1.32,1.34,1594,0
+JCSE.US,D,20251017,000000,1.34,1.3409,1.3,1.325,10251,0
+JCSE.US,D,20251020,000000,1.31,1.36,1.31,1.36,26461,0
+JCSE.US,D,20251021,000000,1.41,1.41,1.3127,1.4,6187,0
+JCSE.US,D,20251023,000000,1.345,1.345,1.325,1.325,2428,0
+JCSE.US,D,20251024,000000,1.3394,1.3394,1.3394,1.3394,1041,0
+JCSE.US,D,20251027,000000,1.32,1.345,1.23,1.26,18542,0
+JCSE.US,D,20251028,000000,1.28,1.33,1.22,1.22,3116,0
+JCSE.US,D,20251029,000000,1.22,1.28,1.22,1.28,8556,0
+JCSE.US,D,20251030,000000,1.272,1.36,1.26,1.33,3261,0
+JCSE.US,D,20251031,000000,1.32,1.34,1.3,1.3,4509,0
+JCSE.US,D,20251103,000000,1.22,1.2506,1.22,1.24,15644,0
+JCSE.US,D,20251104,000000,1.22,1.22,1.21,1.21,811,0
+JCSE.US,D,20251105,000000,1.21,1.21,1.2,1.2,449,0
+JCSE.US,D,20251106,000000,1.2,1.2,1.1898,1.1899,12663,0
+JCSE.US,D,20251107,000000,1.2,1.2,1.1401,1.1401,8675,0
+JCSE.US,D,20251110,000000,1.14,1.175,1.14,1.14,1443,0
+JCSE.US,D,20251111,000000,1.09,1.2006,1.09,1.2006,634,0
+JCSE.US,D,20251112,000000,1.1489,1.165,1.1489,1.165,1109,0
+JCSE.US,D,20251113,000000,1.16,1.21,1.16,1.21,371,0
+JCSE.US,D,20251114,000000,1.31,1.31,1.24,1.24,258,0
+JCSE.US,D,20251119,000000,1.2,1.23,1.2,1.23,1681,0
+JCSE.US,D,20251120,000000,1.2,1.2001,1.2,1.2,1537,0
+JCSE.US,D,20251121,000000,1.2009,1.205,1.12,1.12,39884,0
+JCSE.US,D,20251124,000000,1.12,1.12,1.12,1.12,470,0
+JCSE.US,D,20251125,000000,1.12,1.1518,1.12,1.1518,240,0
+JCSE.US,D,20251126,000000,1.1201,1.1201,1.1201,1.1201,513,0
+JCSE.US,D,20251201,000000,1.2185,1.23,1.19,1.2,3090,0
+JCSE.US,D,20251203,000000,1.21,1.21,1.18,1.18,3073,0
+JCSE.US,D,20251204,000000,1.18,1.18,1.18,1.18,352,0
+JCSE.US,D,20251205,000000,1.1873,1.2,1.1873,1.2,687,0
+JCSE.US,D,20251208,000000,1.175,1.18,1.12,1.13,9127,0
+JCSE.US,D,20251209,000000,1.12,1.15,1.12,1.12,1554,0
+JCSE.US,D,20251210,000000,1.161,1.161,1.15,1.1589,1786,0
+JCSE.US,D,20251211,000000,1.15,1.15,1.11,1.11,2064,0
+JCSE.US,D,20251212,000000,1.1001,1.13,1.1,1.13,3041,0
+JCSE.US,D,20251215,000000,1.19,1.19,1.19,1.19,625,0
+JCSE.US,D,20251216,000000,1.1,1.25,1.1,1.1847,29819,0
+JCSE.US,D,20251217,000000,1.11,1.1101,1.09,1.09,13308,0
+JCSE.US,D,20251219,000000,1.08,1.1401,1.08,1.0913,9250,0
+JCSE.US,D,20251222,000000,1.1,1.11,1.1,1.11,1309,0
+JCSE.US,D,20251223,000000,1.11,1.11,1.09,1.1,9025,0
+JCSE.US,D,20251224,000000,1.1,1.1,1.09,1.0961,4868,0
+JCSE.US,D,20251226,000000,1.09,1.0994,1.09,1.09,1474,0
+JCSE.US,D,20251229,000000,1.08,1.1,1.08,1.08,8289,0
+JCSE.US,D,20251230,000000,1.08,1.085,1.05,1.065,8143,0
+JCSE.US,D,20251231,000000,1.02,1.09,1.02,1.05,5389,0
+JCSE.US,D,20260102,000000,1.05,1.071,1.05,1.07,992,0
+JCSE.US,D,20260105,000000,1.26,1.99,1.16,1.99,49475763,0
+JCSE.US,D,20260106,000000,1.84,2.37,1.6,2.33,1641155,0
+JCSE.US,D,20260107,000000,2.35,2.45,2.12,2.3,545680,0
+JCSE.US,D,20260108,000000,2.42,2.49,2.22,2.48,288553,0
+JCSE.US,D,20260109,000000,2.34,2.5,2.34,2.45,139042,0
+JCSE.US,D,20260112,000000,2.38,2.4251,1.92,2.06,254826,0
+JCSE.US,D,20260113,000000,2.01,2.14,1.98,2.02,425143,0
+JCSE.US,D,20260114,000000,1.96,1.986366,1.77,1.93,233173,0
+JCSE.US,D,20260115,000000,1.89,1.952,1.57,1.59,463587,0
+JCSE.US,D,20260116,000000,1.65,2.35,1.65,2,1720217,0
+JCSE.US,D,20260120,000000,1.96,2.03,1.8,1.9,445352,0
+JCSE.US,D,20260121,000000,1.74,1.899,1.73,1.76,240712,0
+JCSE.US,D,20260122,000000,1.57,1.57,1.33,1.35,180488,0
+JCSE.US,D,20260123,000000,1.42,1.45,1.385,1.44,138914,0
+JCSE.US,D,20260126,000000,1.46,1.66,1.458,1.61,162910,0
+JCSE.US,D,20260127,000000,1.63,1.65,1.55,1.58,44775,0
+JCSE.US,D,20260128,000000,1.6,1.69,1.6,1.65,75560,0
+JCSE.US,D,20260129,000000,1.24,1.631,1.17,1.42,652807,0
+JCSE.US,D,20260130,000000,1.42,1.42,1.2496,1.3,108091,0
+JCSE.US,D,20260202,000000,1.3,1.3763,1.17,1.23,39700,0
+JCSE.US,D,20260203,000000,1.21,1.24,1.1,1.15,48483,0
+JCSE.US,D,20260204,000000,1.19,1.2,1.06,1.07,49365,0
+JCSE.US,D,20260205,000000,1.1,1.13,0.9603,1.02,59513,0
+JCSE.US,D,20260206,000000,1.02,1.02,0.851,0.8622,58049,0
+JCSE.US,D,20260209,000000,0.97,0.97,0.861,0.906,226463,0
+JCSE.US,D,20260210,000000,0.8901,0.94,0.889201,0.93,62444,0
+JCSE.US,D,20260211,000000,0.91015,0.9102,0.867701,0.8901,31096,0
+JCSE.US,D,20260212,000000,0.891,0.8941,0.801,0.8499,56928,0
+JCSE.US,D,20260213,000000,0.8,0.8684,0.8,0.8684,16273,0
+JCSE.US,D,20260217,000000,0.8551,0.870101,0.8,0.8203,43639,0
+JCSE.US,D,20260218,000000,0.82,0.85,0.8006,0.8483,12577,0
diff --git a/daily/us/nasdaq stocks/2/jfu.us.txt b/daily/us/nasdaq stocks/2/jfu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2224ba6450bd809390c692b1929f6f33157d5766
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jfu.us.txt	
@@ -0,0 +1,1614 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFU.US,D,20190815,000000,217.6,274.6,190,191.6,127780.65,0
+JFU.US,D,20190816,000000,196,209.998,188.202,199.6,38632.1,0
+JFU.US,D,20190819,000000,196,200,190.602,194.4,14131.35,0
+JFU.US,D,20190820,000000,196.2,248.816,192.2,240,16443.15,0
+JFU.US,D,20190821,000000,240,297.6,212,212,17315.9,0
+JFU.US,D,20190822,000000,218,243.412,214.6,227.4,14874.1,0
+JFU.US,D,20190823,000000,221.4,228.6,211.2,212.2,11296.3,0
+JFU.US,D,20190826,000000,213,219.6,206.2,217,3015.1,0
+JFU.US,D,20190827,000000,217,228,209.6,227.4,17142.8,0
+JFU.US,D,20190828,000000,227.4,233.2,222,225.902,973.15,0
+JFU.US,D,20190829,000000,230.6,247.8,226,226.152,2309.15,0
+JFU.US,D,20190830,000000,224.2,226,217,217.2,1655.7,0
+JFU.US,D,20190903,000000,217.8,227.8,214.8,225,6077.5,0
+JFU.US,D,20190904,000000,225,252,221,236.4,8531.9,0
+JFU.US,D,20190905,000000,240,274.6,240,267,31791.5,0
+JFU.US,D,20190906,000000,268,279,258,258,26877.7,0
+JFU.US,D,20190909,000000,260,260,213.226,236.6,8320.5,0
+JFU.US,D,20190910,000000,232.2,232.2,210.2,210.4,3939.8,0
+JFU.US,D,20190911,000000,216.8,223.714,210,210,1662.95,0
+JFU.US,D,20190912,000000,208.4,212.95,195.9,198.2,2244.85,0
+JFU.US,D,20190913,000000,204.4,204.8,200,203,1511.8,0
+JFU.US,D,20190916,000000,204.8,214,203.2,207.6,2059.05,0
+JFU.US,D,20190917,000000,207.6,226,203.1,224.4,10585.4,0
+JFU.US,D,20190918,000000,225.4,225.4,215.6,218,2137.5,0
+JFU.US,D,20190919,000000,218,219,212.4,216,1356.9,0
+JFU.US,D,20190920,000000,222,222,210.4,216.2,1011.35,0
+JFU.US,D,20190923,000000,208,211.746,202,205.6,1283.15,0
+JFU.US,D,20190924,000000,205.8,211.146,205.8,206.6,992,0
+JFU.US,D,20190925,000000,210.4,220,202.4,216.6,4698.35,0
+JFU.US,D,20190926,000000,208.6,223,208.6,218.8,4221,0
+JFU.US,D,20190927,000000,213,224,202.2,207,5901.35,0
+JFU.US,D,20190930,000000,204.6,224.8,204.012,223.2,5389.55,0
+JFU.US,D,20191001,000000,217.2,241.4,206.6,236,35631.9,0
+JFU.US,D,20191002,000000,233.2,256.8,226.6,254.6,7107.25,0
+JFU.US,D,20191003,000000,243.8,251.8,228.6,237,3995.85,0
+JFU.US,D,20191004,000000,236.2,244.8,230,242,1776.6,0
+JFU.US,D,20191007,000000,237.2,245.2,222,242,810.15,0
+JFU.US,D,20191008,000000,241.8,241.8,234,239.8,821.8,0
+JFU.US,D,20191009,000000,228.2,238.2,228.2,234.2,917.65,0
+JFU.US,D,20191010,000000,238.6,238.8,230.1,235,933.3,0
+JFU.US,D,20191011,000000,238,240.4,236,240,213.85,0
+JFU.US,D,20191014,000000,236,236,234,234,92.35,0
+JFU.US,D,20191015,000000,239.8,239.8,230.4,235,714.25,0
+JFU.US,D,20191016,000000,233,239.6,233,237.8,420.65,0
+JFU.US,D,20191017,000000,238.2,241,234.22,240,1193.95,0
+JFU.US,D,20191018,000000,239.4,246.528,234.6,238,440.2,0
+JFU.US,D,20191021,000000,237.4,242,234.6,242,537.25,0
+JFU.US,D,20191022,000000,238.2,240,230,230.002,11592.2,0
+JFU.US,D,20191023,000000,230.4,237,230.2,232.4,4584.3,0
+JFU.US,D,20191024,000000,237,238,233,234.8,556.35,0
+JFU.US,D,20191025,000000,237.8,265.78,235.4,247.4,2168.3,0
+JFU.US,D,20191028,000000,250.942,250.942,242.658,242.658,93.95,0
+JFU.US,D,20191029,000000,259.6,276,250.2,266,15597.7,0
+JFU.US,D,20191030,000000,262.2,264,237,240.2,1653.5,0
+JFU.US,D,20191031,000000,237,239.4,223,228.8,2466,0
+JFU.US,D,20191101,000000,238,238,220.2,229,2330.45,0
+JFU.US,D,20191104,000000,232.6,232.6,226.332,230,431.7,0
+JFU.US,D,20191105,000000,228.566,233.718,227.8,230.8,416.1,0
+JFU.US,D,20191106,000000,231.054,233.6,229,229,317,0
+JFU.US,D,20191107,000000,238.47,238.6,231,231,74.35,0
+JFU.US,D,20191108,000000,244,244,224.604,227,173.4,0
+JFU.US,D,20191111,000000,224.6,226.848,223.4,223.6,266.35,0
+JFU.US,D,20191112,000000,221.4,228.286,211.83,220,748.8,0
+JFU.US,D,20191113,000000,218.836,220.8,218.836,220.2,36.75,0
+JFU.US,D,20191114,000000,220.2,220.7,215.2,220,712,0
+JFU.US,D,20191115,000000,227.298,227.298,217.6,220.4,413.75,0
+JFU.US,D,20191118,000000,218,221.6,216.4,218,179.55,0
+JFU.US,D,20191119,000000,218,221.784,213.4,216.2,455.55,0
+JFU.US,D,20191120,000000,216.2,216.2,214,216.18,537,0
+JFU.US,D,20191121,000000,216,216,213.4,216,329.7,0
+JFU.US,D,20191122,000000,218.6,218.6,214.2,214.2,49.85,0
+JFU.US,D,20191125,000000,215,222.364,210.6,216,503.9,0
+JFU.US,D,20191126,000000,212.646,215.8,211.6,215.8,227.5,0
+JFU.US,D,20191127,000000,211.2,222.602,210.3,212.3,108.95,0
+JFU.US,D,20191129,000000,211,213.848,206.4,206.4,182.2,0
+JFU.US,D,20191202,000000,207.8,210,206.8,210,348.65,0
+JFU.US,D,20191203,000000,209.946,211.38,206,208,275.9,0
+JFU.US,D,20191204,000000,205.6,205.6,200,202,1163.8,0
+JFU.US,D,20191205,000000,193.6,199.992,193,196,711.2,0
+JFU.US,D,20191206,000000,192.518,196.946,192,192,140.75,0
+JFU.US,D,20191209,000000,192.2,192.4,176,190,1056.35,0
+JFU.US,D,20191210,000000,187.8,187.8,168.2,172.8,1052.45,0
+JFU.US,D,20191211,000000,169.5,195,166.8,190.4,2459.6,0
+JFU.US,D,20191212,000000,190.59,194.4,174.1,191.2,772.25,0
+JFU.US,D,20191213,000000,192.854,199.782,178,190.4,1032.1,0
+JFU.US,D,20191216,000000,187,191,180.8,190.4,565.9,0
+JFU.US,D,20191217,000000,182.146,190.2,182.146,188.4,1223.8,0
+JFU.US,D,20191218,000000,182.6,200,182.6,200,1104.05,0
+JFU.US,D,20191219,000000,197.8,200,197.4,200,403.7,0
+JFU.US,D,20191220,000000,196.882,200,188,191.2,1522.4,0
+JFU.US,D,20191223,000000,194.4,194.4,181.6,190.4,470.1,0
+JFU.US,D,20191224,000000,190,199,184.1,190.044,858.4,0
+JFU.US,D,20191226,000000,190,195,170.6,190,914.75,0
+JFU.US,D,20191227,000000,190,190.2,177.8,190,623.7,0
+JFU.US,D,20191230,000000,180.6,192,179.7,192,310.8,0
+JFU.US,D,20191231,000000,189.6,192,179.912,192,369.2,0
+JFU.US,D,20200102,000000,187.006,191.654,171.6,190,2778.95,0
+JFU.US,D,20200103,000000,189.8,190,182.2,190,28.3,0
+JFU.US,D,20200106,000000,184.2,190.002,183.102,190.002,225.85,0
+JFU.US,D,20200107,000000,196.2,196.8,184.7,190,4465.7,0
+JFU.US,D,20200108,000000,186.054,191.392,184.2,187,518.45,0
+JFU.US,D,20200109,000000,190,196,184.5,189.6,765.85,0
+JFU.US,D,20200110,000000,190,190,182.8,189.6,1130.6,0
+JFU.US,D,20200113,000000,190,190.2,187.032,190.2,442.55,0
+JFU.US,D,20200114,000000,189.946,190,187.8,190,707.3,0
+JFU.US,D,20200115,000000,189.8,190,188,190,273.7,0
+JFU.US,D,20200116,000000,190,190,187,190,424.6,0
+JFU.US,D,20200117,000000,187.8,190,180.6,188,1100.45,0
+JFU.US,D,20200121,000000,187.6,189.4,183.2,189.4,665.35,0
+JFU.US,D,20200122,000000,189.4,190.2,185.2,190.2,1003.1,0
+JFU.US,D,20200123,000000,187.8,190.6,183.6,190,941.3,0
+JFU.US,D,20200124,000000,189.4,190.2,186,190,529.35,0
+JFU.US,D,20200127,000000,187.4,219.8,184,202.2,6950.7,0
+JFU.US,D,20200128,000000,216.8,216.8,198,198.2,9896.6,0
+JFU.US,D,20200129,000000,190.2,196.1,184.054,189.6,5379.05,0
+JFU.US,D,20200130,000000,184.6,189.4,183,189.2,630.9,0
+JFU.US,D,20200131,000000,182.054,190,181,190,960.3,0
+JFU.US,D,20200203,000000,189.8,189.8,184.054,189.4,625.3,0
+JFU.US,D,20200204,000000,189.8,189.8,182,182,31086.8,0
+JFU.US,D,20200205,000000,185.8,189.8,180.008,183.8,27942.4,0
+JFU.US,D,20200206,000000,183.4,184.8,176.8,181.4,1032,0
+JFU.US,D,20200207,000000,183.166,190,175,190,2352.65,0
+JFU.US,D,20200210,000000,187,190,180.8,189.2,504.7,0
+JFU.US,D,20200211,000000,190,190,183.6,188.4,335,0
+JFU.US,D,20200212,000000,187,189.2,184,188,2857.65,0
+JFU.US,D,20200213,000000,183.6,187.2,183,187.2,196.9,0
+JFU.US,D,20200214,000000,183.8,189,183.254,188,642.9,0
+JFU.US,D,20200218,000000,186.704,188,186.704,186.8,185.4,0
+JFU.US,D,20200219,000000,184.054,186.8,184.054,186,688.35,0
+JFU.US,D,20200220,000000,185,189.6,185,186,587.1,0
+JFU.US,D,20200221,000000,185.2,189.2,184.162,185,466.85,0
+JFU.US,D,20200224,000000,182.688,190,181.758,183,852.7,0
+JFU.US,D,20200225,000000,183,187.792,182.8,183,368.1,0
+JFU.US,D,20200226,000000,183.2,186,182.3,183,1106.95,0
+JFU.US,D,20200227,000000,182,185.6,180,183,1490.55,0
+JFU.US,D,20200228,000000,183.2,183.6,182.8,183,475.6,0
+JFU.US,D,20200302,000000,183,189.2,183,183,603.35,0
+JFU.US,D,20200303,000000,183,185.6,183,183.2,852.6,0
+JFU.US,D,20200304,000000,183,187.2,183,183.2,646.8,0
+JFU.US,D,20200305,000000,182,183.2,182,183.2,124.4,0
+JFU.US,D,20200306,000000,183.4,189.6,182,189.6,52.05,0
+JFU.US,D,20200309,000000,190,190,188.8,188.8,27.4,0
+JFU.US,D,20200310,000000,188.2,189.6,185,185,95.25,0
+JFU.US,D,20200311,000000,180.2,190,180.2,184.702,239.95,0
+JFU.US,D,20200312,000000,182.8,185.2,179.4,180.8,150.1,0
+JFU.US,D,20200313,000000,189.6,195,188.8,190,425.05,0
+JFU.US,D,20200316,000000,182.2,188.8,182,182.4,874.2,0
+JFU.US,D,20200317,000000,188.8,193.8,188.8,193.6,74.5,0
+JFU.US,D,20200318,000000,185.2,190.6,185.2,190,109.5,0
+JFU.US,D,20200319,000000,186.054,199.8,185.8,185.8,480.05,0
+JFU.US,D,20200320,000000,189.8,192,183.6,190,467.65,0
+JFU.US,D,20200323,000000,187,190,173.2,173.2,1044.25,0
+JFU.US,D,20200324,000000,187.842,187.842,178,180,893.45,0
+JFU.US,D,20200325,000000,185.8,189.4,185.8,189.4,26.15,0
+JFU.US,D,20200326,000000,180.2,189.2,180.2,189.2,36.25,0
+JFU.US,D,20200327,000000,187.946,190,180.654,189,1212.1,0
+JFU.US,D,20200330,000000,187.8,187.8,187.8,187.8,151.95,0
+JFU.US,D,20200331,000000,188,189,186,189,412.3,0
+JFU.US,D,20200401,000000,187.8,187.8,182.4,182.406,29.15,0
+JFU.US,D,20200402,000000,187.6,188,187.6,188,325.55,0
+JFU.US,D,20200403,000000,189,189,186.8,186.8,22.5,0
+JFU.US,D,20200406,000000,183.972,183.972,183.972,183.972,12.05,0
+JFU.US,D,20200407,000000,187,187,185.5,185.5,192.2,0
+JFU.US,D,20200408,000000,182,183.18,180.6,180.6,58.2,0
+JFU.US,D,20200413,000000,170.2,179.594,170.2,171,109.9,0
+JFU.US,D,20200414,000000,170,170,160.2,160.2,149.3,0
+JFU.US,D,20200415,000000,160,160,130.6,137.8,552.3,0
+JFU.US,D,20200416,000000,148,148,137.8,140.878,579.85,0
+JFU.US,D,20200417,000000,141.6,147.6,131.976,147.6,83.85,0
+JFU.US,D,20200420,000000,146.4,147.6,146,146,123,0
+JFU.US,D,20200421,000000,140,145.8,130.4,145.8,72.15,0
+JFU.US,D,20200422,000000,140.6,140.6,133.2,133.2,29,0
+JFU.US,D,20200423,000000,133.178,133.4,120.4,133.4,151.4,0
+JFU.US,D,20200424,000000,120.2,143.9,109.8,143.9,1456.6,0
+JFU.US,D,20200427,000000,142.2,142.2,130.62,135.854,210.9,0
+JFU.US,D,20200428,000000,135.8,135.8,133.934,133.934,41.2,0
+JFU.US,D,20200429,000000,119,127.4,119,125.8,618.45,0
+JFU.US,D,20200430,000000,135.158,137.6,135.158,137.6,84.7,0
+JFU.US,D,20200501,000000,134.9,136.942,126.2,126.2,65.6,0
+JFU.US,D,20200504,000000,131.8,131.8,104.2,110,723.25,0
+JFU.US,D,20200505,000000,115.4,128.398,115.4,122.7,509,0
+JFU.US,D,20200506,000000,107.8,118.4,107.8,110,190.95,0
+JFU.US,D,20200507,000000,112.688,122.152,111.788,121,137.55,0
+JFU.US,D,20200511,000000,121.054,122.2,121,121,75.85,0
+JFU.US,D,20200512,000000,123,123,115.6,115.6,121.65,0
+JFU.US,D,20200514,000000,117.6,117.6,110.2,110.2,104.65,0
+JFU.US,D,20200515,000000,125,125.6,117.3,117.996,80.3,0
+JFU.US,D,20200518,000000,119.2,121.6,110,119.096,108,0
+JFU.US,D,20200519,000000,123.8,125,119.402,120,123,0
+JFU.US,D,20200520,000000,121.4,121.4,111.2,113.8,118.8,0
+JFU.US,D,20200521,000000,114.6,116.6,114.4,116.6,47.85,0
+JFU.US,D,20200522,000000,110.826,115.6,110.826,115.6,48.15,0
+JFU.US,D,20200526,000000,115.544,115.6,110.4,115.6,154.6,0
+JFU.US,D,20200527,000000,114,119,110.402,118.416,225.5,0
+JFU.US,D,20200528,000000,118,118.002,118,118.002,35.95,0
+JFU.US,D,20200529,000000,117.8,125,110,125,168.9,0
+JFU.US,D,20200601,000000,119.8,126,119.8,126,99.3,0
+JFU.US,D,20200602,000000,127.8,127.8,116,125.9,347,0
+JFU.US,D,20200603,000000,126,128,125.55,126,117.1,0
+JFU.US,D,20200604,000000,129,129,124,124,98.55,0
+JFU.US,D,20200605,000000,131.764,131.8,129.854,131.8,70.85,0
+JFU.US,D,20200608,000000,134.8,135.524,129.8,129.8,150.6,0
+JFU.US,D,20200609,000000,133.398,133.398,133.398,133.398,40.7,0
+JFU.US,D,20200610,000000,130.4,140,124,135.6,407.1,0
+JFU.US,D,20200611,000000,130,133.478,124,126,405.6,0
+JFU.US,D,20200612,000000,130,131.6,124,126,121.35,0
+JFU.US,D,20200615,000000,126,126.2,119.8,126.2,294.4,0
+JFU.US,D,20200616,000000,127.9,134.598,120,123.3,421.6,0
+JFU.US,D,20200617,000000,115.654,123.2,115.402,120,382.35,0
+JFU.US,D,20200618,000000,118.4,120.9,117,120.9,369.75,0
+JFU.US,D,20200619,000000,117.8,168.2,115.602,168.2,6944.55,0
+JFU.US,D,20200622,000000,193,193,115.4,122.6,43087.85,0
+JFU.US,D,20200623,000000,119.2,119.2,96,100,43940.6,0
+JFU.US,D,20200624,000000,102.2,104.998,90,92.4,17899.7,0
+JFU.US,D,20200625,000000,90,91,79.602,81,21024.75,0
+JFU.US,D,20200626,000000,82,82.798,74.402,76.998,11094.7,0
+JFU.US,D,20200629,000000,80.6,80.6,67.8,69.998,18443.65,0
+JFU.US,D,20200630,000000,70,99.8,66,73.6,148659.45,0
+JFU.US,D,20200701,000000,72.4,73.998,67.4,69.4,28206.3,0
+JFU.US,D,20200702,000000,70,72,67,68,31114,0
+JFU.US,D,20200706,000000,70,70.4,66.2,67.6,15102,0
+JFU.US,D,20200707,000000,66,66.664,60.4,61.2,17053.7,0
+JFU.US,D,20200708,000000,60.2,61,57,57,26382.7,0
+JFU.US,D,20200709,000000,57.8,58,54.2,54.8,14036.7,0
+JFU.US,D,20200710,000000,55,55.8,50.4,52,16453.7,0
+JFU.US,D,20200713,000000,51.4,52.2,48.2,48.2,15400.8,0
+JFU.US,D,20200714,000000,49,51,48.6,49,10749.8,0
+JFU.US,D,20200715,000000,48.4,51,48.4,49.4,9668.8,0
+JFU.US,D,20200716,000000,49.2,49.8,46,46.4,16850.15,0
+JFU.US,D,20200717,000000,46.6,46.8,44,44,11995.7,0
+JFU.US,D,20200720,000000,45.4,47,43,45.9,21688.8,0
+JFU.US,D,20200721,000000,46.2,46.58,43.4,44.2,17483.75,0
+JFU.US,D,20200722,000000,44.2,47.6,44.2,45.6,17602.4,0
+JFU.US,D,20200723,000000,45.8,46.4,39.6,39.8,39715.45,0
+JFU.US,D,20200724,000000,38,38.8,35.2,35.4,31500.5,0
+JFU.US,D,20200727,000000,36.4,43,35.4,38.4,221093.4,0
+JFU.US,D,20200728,000000,42.6,43.2,39,42,182632,0
+JFU.US,D,20200729,000000,42,50.8,38,40.2,391135.9,0
+JFU.US,D,20200730,000000,40.6,41.2,38,39.4,104625.4,0
+JFU.US,D,20200731,000000,38.8,40.6,38.2,39,60214.6,0
+JFU.US,D,20200803,000000,40,43,38.802,40.8,97908.1,0
+JFU.US,D,20200804,000000,40.8,42.4,40.2,40.386,48225.35,0
+JFU.US,D,20200805,000000,41,43.6,40.6,41.2,129703.7,0
+JFU.US,D,20200806,000000,41.2,42.6,39.8,41.6,94378.3,0
+JFU.US,D,20200807,000000,41.2,42,40.4,41,49376.75,0
+JFU.US,D,20200810,000000,41.4,41.4,39.2,40.2,59113.45,0
+JFU.US,D,20200811,000000,40,40.4,38.4,39,49028.9,0
+JFU.US,D,20200812,000000,39,40.6,39,39.6,39790.3,0
+JFU.US,D,20200813,000000,39,43.01,38.4,40.4,159508.45,0
+JFU.US,D,20200814,000000,40.8,40.8,39.2,39.2,42839.65,0
+JFU.US,D,20200817,000000,39.2,39.6,38.4,38.7,45156.95,0
+JFU.US,D,20200818,000000,38.4,39.8,37,39,117331.1,0
+JFU.US,D,20200819,000000,38.6,39,36.6,36.8,77086.45,0
+JFU.US,D,20200820,000000,36.6,36.8,34.8,35.6,44237.85,0
+JFU.US,D,20200821,000000,35.2,35.6,33,33.2,50642,0
+JFU.US,D,20200824,000000,33.2,33.932,30.6,32.2,40327.9,0
+JFU.US,D,20200825,000000,31.4,34,31.2,34,17444.5,0
+JFU.US,D,20200826,000000,34,34.1,32.4,32.8,17366.15,0
+JFU.US,D,20200827,000000,33.4,33.4,31.6,33.2,15679.2,0
+JFU.US,D,20200828,000000,32.6,34,32.4,32.6,11614.8,0
+JFU.US,D,20200831,000000,32.4,33,30.404,31.6,22145.45,0
+JFU.US,D,20200901,000000,31.2,31.4,29.2,30.4,31794.35,0
+JFU.US,D,20200902,000000,29.4,30.22,27.4,28,29736.25,0
+JFU.US,D,20200903,000000,27.8,27.802,25.18,25.8,30747.1,0
+JFU.US,D,20200904,000000,25.8,26,24.202,25,31191.25,0
+JFU.US,D,20200908,000000,24.4,24.922,24,24.2,10330.95,0
+JFU.US,D,20200909,000000,25.2,27.6,24,26.8,71368.75,0
+JFU.US,D,20200910,000000,26.6,27.8,24.8,25.6,123198.45,0
+JFU.US,D,20200911,000000,25.2,25.6,19,20.2,368203.95,0
+JFU.US,D,20200914,000000,18.87,19.8,16.8,18.32,131915.1,0
+JFU.US,D,20200915,000000,18,19,17.402,18.4,62263.85,0
+JFU.US,D,20200916,000000,18.2,18.58,17.602,18.21,24815.95,0
+JFU.US,D,20200917,000000,17.8,18.342,17.8,18.1,42154.75,0
+JFU.US,D,20200918,000000,18.404,18.98,17.738,18,41655.9,0
+JFU.US,D,20200921,000000,17.8,18.2,16.8,17.33,32773.8,0
+JFU.US,D,20200922,000000,17.43,17.8,16.84,17.368,21979.6,0
+JFU.US,D,20200923,000000,17.44,17.6,15.924,16.4,49318.55,0
+JFU.US,D,20200924,000000,15.6,17.1,14.4,16.08,48299.45,0
+JFU.US,D,20200925,000000,15.8,19.31,15.5,17.16,89549.4,0
+JFU.US,D,20200928,000000,16.906,17.798,16.24,17,21314.2,0
+JFU.US,D,20200929,000000,17.182,25,16.46,22.2,433751.85,0
+JFU.US,D,20200930,000000,19.8,20.2,17.722,18.12,181663,0
+JFU.US,D,20201001,000000,18.34,19.96,17.96,19.8,99654.15,0
+JFU.US,D,20201002,000000,19.2,19.2,17.402,17.76,117956.6,0
+JFU.US,D,20201005,000000,17.3,18.6,17.3,18.112,28106.85,0
+JFU.US,D,20201006,000000,18.196,19.2,18,18.64,41008.15,0
+JFU.US,D,20201007,000000,19.206,19.206,18.2,18.808,36150.4,0
+JFU.US,D,20201008,000000,19.2,19.2,18.4,18.602,19610.95,0
+JFU.US,D,20201009,000000,18.78,19.16,18,18.312,36064.2,0
+JFU.US,D,20201012,000000,18.4,18.6,17.6,18.324,32029.9,0
+JFU.US,D,20201013,000000,18.158,18.318,17.6,17.606,21434.65,0
+JFU.US,D,20201014,000000,17.8,18.084,17,17.33,38580.85,0
+JFU.US,D,20201015,000000,17.1,19.6,16.602,17.846,102995.4,0
+JFU.US,D,20201016,000000,18.16,18.97,17.222,18.04,40166,0
+JFU.US,D,20201019,000000,18.388,24.6,18.016,22,339931.95,0
+JFU.US,D,20201020,000000,21.2,34.8,20.2,28,1711230.65,0
+JFU.US,D,20201021,000000,29.6,41.8,29.4,34.6,2792498.5,0
+JFU.US,D,20201022,000000,31.6,32.1,26.2,29,430486.2,0
+JFU.US,D,20201023,000000,27.8,29.6,25.2,27.8,155057.05,0
+JFU.US,D,20201026,000000,27.4,31.2,26,29.6,165316.45,0
+JFU.US,D,20201027,000000,29,33.6,27.2,32,254525,0
+JFU.US,D,20201028,000000,30.88,32,28.2,31,104474,0
+JFU.US,D,20201029,000000,30.2,36.4,30,32.6,232106.55,0
+JFU.US,D,20201030,000000,31.8,32.6,25.2,26.4,182847.35,0
+JFU.US,D,20201102,000000,26.4,26.4,23.8,24.6,62789.05,0
+JFU.US,D,20201103,000000,25.4,28,24,27.8,85034.35,0
+JFU.US,D,20201104,000000,27.8,28,26.4,27.2,44290.45,0
+JFU.US,D,20201105,000000,28,29.164,27,27.8,72605.2,0
+JFU.US,D,20201106,000000,27.6,27.8,25.4,25.4,47622.5,0
+JFU.US,D,20201109,000000,26.064,26.6,24.4,24.4,65463.2,0
+JFU.US,D,20201110,000000,24.4,24.4,20.6,20.8,75012.35,0
+JFU.US,D,20201111,000000,21.6,22.4,20.8,22,53521.8,0
+JFU.US,D,20201112,000000,22.2,25,21,24.8,77827.45,0
+JFU.US,D,20201113,000000,24,25,23.2,23.8,43472.45,0
+JFU.US,D,20201116,000000,23.8,26.6,23.4,26.4,57944.35,0
+JFU.US,D,20201117,000000,26.4,27.6,24.3,25.8,68120.4,0
+JFU.US,D,20201118,000000,26.8,27.202,25.2,26,54913.7,0
+JFU.US,D,20201119,000000,26.2,26.4,24,24.4,72192.2,0
+JFU.US,D,20201120,000000,24.2,27,23.2,25.2,144356.95,0
+JFU.US,D,20201123,000000,24.8,26.2,24,25.8,81747.6,0
+JFU.US,D,20201124,000000,27,35.8,25.8,35.4,467943.5,0
+JFU.US,D,20201125,000000,44.9,45,31,35.2,709455.9,0
+JFU.US,D,20201127,000000,33.2,34.2,30,32.8,119547,0
+JFU.US,D,20201130,000000,34,35.4,32.5,35.2,142710.3,0
+JFU.US,D,20201201,000000,34.6,36.6,30.2,31,127322.05,0
+JFU.US,D,20201202,000000,29.4,32.6,29,31.8,66236.95,0
+JFU.US,D,20201203,000000,32.8,33,31.2,32,67226.15,0
+JFU.US,D,20201204,000000,32.4,33.2,31.2,31.8,65748.1,0
+JFU.US,D,20201207,000000,33.8,35.4,31.4,33.2,139991.7,0
+JFU.US,D,20201208,000000,33,34.4,31.4,31.8,96611.1,0
+JFU.US,D,20201209,000000,32,32,28.6,29,71775.35,0
+JFU.US,D,20201210,000000,28.4,29,28,28.8,39068.65,0
+JFU.US,D,20201211,000000,28.8,29.2,27.6,27.6,31453.75,0
+JFU.US,D,20201214,000000,27.6,28,24.2,25.8,80044.85,0
+JFU.US,D,20201215,000000,25,26.4,24.4,25.2,49220.8,0
+JFU.US,D,20201216,000000,25.4,27,25,26.2,62601.9,0
+JFU.US,D,20201217,000000,26.2,27,25,26,49679.15,0
+JFU.US,D,20201218,000000,25.2,26.8,25.2,25.4,38999.1,0
+JFU.US,D,20201221,000000,25.2,26.4,25.2,26.4,35781.25,0
+JFU.US,D,20201222,000000,26.6,26.6,25,26.6,44493.45,0
+JFU.US,D,20201223,000000,27,27,24.5,25,56843.45,0
+JFU.US,D,20201224,000000,24.2,24.6,22.4,24,51124.9,0
+JFU.US,D,20201228,000000,24.8,27.402,23.2,27.2,112602.45,0
+JFU.US,D,20201229,000000,26,26,23.8,24.6,72690.45,0
+JFU.US,D,20201230,000000,24.8,25,22.2,22.2,124354.7,0
+JFU.US,D,20201231,000000,22.6,22.8,20.8,20.8,78217.35,0
+JFU.US,D,20210104,000000,21.2,22.8,21,22.6,51411.7,0
+JFU.US,D,20210105,000000,22,24.6,22,23.4,50561.85,0
+JFU.US,D,20210106,000000,23.4,24.58,22.8,23.2,50962.85,0
+JFU.US,D,20210107,000000,23.4,26.6,23.4,25,85690,0
+JFU.US,D,20210108,000000,26,26.8,25,26.2,67763.55,0
+JFU.US,D,20210111,000000,25.2,28.2,25,25.4,61588.8,0
+JFU.US,D,20210112,000000,25.8,25.8,24.8,25.4,32796.7,0
+JFU.US,D,20210113,000000,25,27.2,25,25.6,47039.1,0
+JFU.US,D,20210114,000000,25.2,27,25.2,26.2,45793.35,0
+JFU.US,D,20210115,000000,25.4,28.4,25.4,27,86442.85,0
+JFU.US,D,20210119,000000,27.2,30.6,26.6,28.6,93294.75,0
+JFU.US,D,20210120,000000,29.4,29.8,27.6,28.4,38961.95,0
+JFU.US,D,20210121,000000,28.4,30.2,28.2,29.4,54402.75,0
+JFU.US,D,20210122,000000,29.4,30.8,27.2,30.4,53624.6,0
+JFU.US,D,20210125,000000,30.2,31.36,28,29,62800.05,0
+JFU.US,D,20210126,000000,28.8,29,26,27,77900.8,0
+JFU.US,D,20210127,000000,26.4,26.8,25.2,26.4,57705.85,0
+JFU.US,D,20210128,000000,26.4,27,24.4,24.8,57191.15,0
+JFU.US,D,20210129,000000,25.8,25.8,23.4,24.6,63504.5,0
+JFU.US,D,20210201,000000,24.6,25.2,23.4,24.8,46114.35,0
+JFU.US,D,20210202,000000,25.6,31,25.6,28.4,310360.45,0
+JFU.US,D,20210203,000000,28.8,29,27.2,27.6,86781.95,0
+JFU.US,D,20210204,000000,27.8,30.8,26.4,29.6,163255.2,0
+JFU.US,D,20210205,000000,31,39.8,28.8,34.4,381077.2,0
+JFU.US,D,20210208,000000,34.6,36.174,32,33.2,172879.15,0
+JFU.US,D,20210209,000000,35,37.2,33.778,35,111214.45,0
+JFU.US,D,20210210,000000,37.6,49.6,36.002,46.2,672507.85,0
+JFU.US,D,20210211,000000,48,49,40.2,42,301927.8,0
+JFU.US,D,20210212,000000,38.4,41.8,37.2,40.8,120493.7,0
+JFU.US,D,20210216,000000,41,48.6,41,45.8,208112.95,0
+JFU.US,D,20210217,000000,45.6,46.8,37.2,39,266320.8,0
+JFU.US,D,20210218,000000,37,70,36.4,52.6,4365246.1,0
+JFU.US,D,20210219,000000,67,70,52.2,55,2062399,0
+JFU.US,D,20210222,000000,46,50.4,43,44.3,449703.2,0
+JFU.US,D,20210223,000000,39.2,40,36,36,325015.15,0
+JFU.US,D,20210224,000000,38.4,56,38.4,47.6,1591214.7,0
+JFU.US,D,20210225,000000,45.27,53,42,43.6,430189.75,0
+JFU.US,D,20210226,000000,43,45.2,39.8,40,143996.2,0
+JFU.US,D,20210301,000000,41.8,43.998,40.4,41,134817.85,0
+JFU.US,D,20210302,000000,41.4,43.61,35.4,39.2,181998.75,0
+JFU.US,D,20210303,000000,39.2,40,36.6,37.4,125407.65,0
+JFU.US,D,20210304,000000,36.4,36.998,31,31.4,170641.95,0
+JFU.US,D,20210305,000000,32.4,33.332,26.7,31,162297.1,0
+JFU.US,D,20210308,000000,31.4,35,31.2,32.2,116476.1,0
+JFU.US,D,20210309,000000,33.2,36,32,35.4,102345.75,0
+JFU.US,D,20210310,000000,36.4,36.802,32.2,33.4,90646.95,0
+JFU.US,D,20210311,000000,34.4,37.962,33,37.2,138761.3,0
+JFU.US,D,20210312,000000,36,37.2,35.2,37,77549.9,0
+JFU.US,D,20210315,000000,37.2,39,36,38.4,107072.85,0
+JFU.US,D,20210316,000000,39,43.8,37.6,40.2,166005.1,0
+JFU.US,D,20210317,000000,38.8,43,38,41,98878.25,0
+JFU.US,D,20210318,000000,40.8,52,40,43,437546,0
+JFU.US,D,20210319,000000,43,45,40.4,41.8,107337.65,0
+JFU.US,D,20210322,000000,41.6,47.2,40.6,45,610566.85,0
+JFU.US,D,20210323,000000,44.2,44.4,40.4,40.8,98800.2,0
+JFU.US,D,20210324,000000,41.2,42.798,35,35.2,143187.45,0
+JFU.US,D,20210325,000000,34,37.2,31.2,34.8,88090,0
+JFU.US,D,20210326,000000,34.4,36.4,33.2,33.8,81929.7,0
+JFU.US,D,20210329,000000,33.8,35.2,32.4,32.8,49447.65,0
+JFU.US,D,20210330,000000,32.4,36,32,35.4,71054.6,0
+JFU.US,D,20210331,000000,36,37,35.2,37,74787.95,0
+JFU.US,D,20210401,000000,38.636,39,35.4,36.4,55501.1,0
+JFU.US,D,20210405,000000,36.4,36.764,33.6,35.2,64014.45,0
+JFU.US,D,20210406,000000,35.2,36.6,34.6,35.4,46984.35,0
+JFU.US,D,20210407,000000,34.6,35.2,33,33.6,50011.8,0
+JFU.US,D,20210408,000000,34.036,34.2,32,33.4,33312.75,0
+JFU.US,D,20210409,000000,33.8,34.4,32.414,33.2,39206.05,0
+JFU.US,D,20210412,000000,33.2,33.4,29.6,29.8,84035.3,0
+JFU.US,D,20210413,000000,30.272,34.82,30,31.6,128928.9,0
+JFU.US,D,20210414,000000,31.726,32.2,30.216,31,38961.9,0
+JFU.US,D,20210415,000000,30.6,30.948,27.2,27.2,43648.2,0
+JFU.US,D,20210416,000000,28.308,29.4,27.012,29.2,38457.65,0
+JFU.US,D,20210419,000000,29,29.002,27.2,28.4,47921.2,0
+JFU.US,D,20210420,000000,27.6,27.93,26.4,26.8,33395.4,0
+JFU.US,D,20210421,000000,26.2,28.4,26,28,37402.25,0
+JFU.US,D,20210422,000000,28.6,29.4,27.8,28.2,24967.65,0
+JFU.US,D,20210423,000000,27.272,29,27.272,29,25966.05,0
+JFU.US,D,20210426,000000,29.2,33,29.2,31.8,83387.3,0
+JFU.US,D,20210427,000000,32,32.072,29.6,31.4,57323.15,0
+JFU.US,D,20210428,000000,30.582,31,29.6,30.6,25997.45,0
+JFU.US,D,20210429,000000,30.6,31,29.2,29.6,21315.6,0
+JFU.US,D,20210430,000000,29,31.4,28.8,30.6,35339,0
+JFU.US,D,20210503,000000,30.6,30.7,29.178,29.8,15956.7,0
+JFU.US,D,20210504,000000,29.4,29.4,27.8,29.2,42015.85,0
+JFU.US,D,20210505,000000,28.17,30.4,28.152,29.4,42653.95,0
+JFU.US,D,20210506,000000,28.6,29,27.8,28,25322.1,0
+JFU.US,D,20210507,000000,28.128,29.4,27,29,37174.25,0
+JFU.US,D,20210510,000000,28.4,28.8,27.4,27.6,26422.1,0
+JFU.US,D,20210511,000000,26.4,28.2,26.2,26.8,20795.2,0
+JFU.US,D,20210512,000000,26.6,27.8,26,26.6,16118.7,0
+JFU.US,D,20210513,000000,26.6,27,24.2,24.2,22005.3,0
+JFU.US,D,20210514,000000,25.4,27.8,25.064,26.8,30574.15,0
+JFU.US,D,20210517,000000,26.2,27.2,26.2,26.6,13955.65,0
+JFU.US,D,20210518,000000,26.6,28.2,26.2,26.2,23438.55,0
+JFU.US,D,20210519,000000,26,26.4,24.6,25.98,19873.9,0
+JFU.US,D,20210520,000000,26.2,26.8,25.8,26.2,16819.05,0
+JFU.US,D,20210521,000000,26.6,30.848,26,27,80830.2,0
+JFU.US,D,20210524,000000,28,28.734,26,26.4,32482.45,0
+JFU.US,D,20210525,000000,26.6,27.8,26,26.8,23715.1,0
+JFU.US,D,20210526,000000,27.8,28.8,27,28.4,17249,0
+JFU.US,D,20210527,000000,28.2,29,27,27.6,20684.3,0
+JFU.US,D,20210528,000000,27.6,28.2,27,27.4,13480.6,0
+JFU.US,D,20210601,000000,27.4,30.8,27.4,30.4,48899.65,0
+JFU.US,D,20210602,000000,31.8,37,30.9,35.2,166424.3,0
+JFU.US,D,20210603,000000,36,37.8,32.6,35.2,109143.3,0
+JFU.US,D,20210604,000000,36.2,42.4,35.8,38.8,149630.3,0
+JFU.US,D,20210607,000000,37.8,40.8,37.8,40.4,65280.9,0
+JFU.US,D,20210608,000000,38.6,42.7,38.4,41,62258.45,0
+JFU.US,D,20210609,000000,40,43,39.6,41.8,41080.55,0
+JFU.US,D,20210610,000000,41.6,45,41.5,43.8,87488.75,0
+JFU.US,D,20210611,000000,44,47.8,44,47.6,139386.75,0
+JFU.US,D,20210614,000000,47.6,51,46,49.2,93018.8,0
+JFU.US,D,20210615,000000,49,53.06,48.2,52.6,116693.1,0
+JFU.US,D,20210616,000000,51.578,56,41.6,44.6,212475.85,0
+JFU.US,D,20210617,000000,47.2,63,47,56.8,2285053.9,0
+JFU.US,D,20210618,000000,54.6,59.6,51.244,53,332800.5,0
+JFU.US,D,20210621,000000,53.2,55.8,43,45.2,184345.85,0
+JFU.US,D,20210622,000000,43,48.6,43,46.6,78589.9,0
+JFU.US,D,20210623,000000,46.682,54.6,45,46.4,95028.9,0
+JFU.US,D,20210624,000000,47.2,47.8,45.8,46.4,43691.1,0
+JFU.US,D,20210625,000000,46.616,47,44.2,45.6,34549.2,0
+JFU.US,D,20210628,000000,45.6,48.6,45.6,47.4,50792.45,0
+JFU.US,D,20210629,000000,46.2,51.672,46.2,50.8,60339.7,0
+JFU.US,D,20210630,000000,48.252,53.4,48.252,52.6,47291.4,0
+JFU.US,D,20210701,000000,52.6,53.88,51,53.2,34807.85,0
+JFU.US,D,20210702,000000,52.04,53,47.3,49.8,69959.1,0
+JFU.US,D,20210706,000000,48.2,50.4,46.6,46.6,46500.3,0
+JFU.US,D,20210707,000000,47.148,49.404,45.8,47.4,46037.1,0
+JFU.US,D,20210708,000000,44.8,45,42.8,43.8,31924.1,0
+JFU.US,D,20210709,000000,44.2,46.4,44.2,46.4,15962.65,0
+JFU.US,D,20210712,000000,45.2,46.216,43,44,18402.65,0
+JFU.US,D,20210713,000000,43.6,45.78,43.146,43.6,14050.2,0
+JFU.US,D,20210714,000000,42.9,43.058,36.484,38.4,62258.5,0
+JFU.US,D,20210715,000000,37.6,41.2,37.6,40.2,21941.7,0
+JFU.US,D,20210716,000000,40.2,40.3,37.6,39.8,16097.55,0
+JFU.US,D,20210719,000000,38.1,40.2,36.6,36.8,57383.65,0
+JFU.US,D,20210720,000000,37,42.6,36.418,41.4,46197.3,0
+JFU.US,D,20210721,000000,43.6,47.4,40.8,42.6,71464.1,0
+JFU.US,D,20210722,000000,41.8,42.398,39.2,39.2,25422.05,0
+JFU.US,D,20210723,000000,39.6,40.802,37.8,37.8,17998.75,0
+JFU.US,D,20210726,000000,38,39,35.4,38,27524.55,0
+JFU.US,D,20210727,000000,37.6,37.784,35.6,36.2,13400.3,0
+JFU.US,D,20210728,000000,36.24,39.6,36,37.8,12195.4,0
+JFU.US,D,20210729,000000,37.8,39.182,36.8,37,7530.55,0
+JFU.US,D,20210730,000000,36.506,37,35.8,35.9,9587.2,0
+JFU.US,D,20210802,000000,36,37.8,35.82,37.2,10001.55,0
+JFU.US,D,20210803,000000,36.6,36.6,35,35.2,14170.45,0
+JFU.US,D,20210804,000000,35.2,35.8,33.2,33.2,22327.35,0
+JFU.US,D,20210805,000000,33,35.8,33,34.8,14599.55,0
+JFU.US,D,20210806,000000,34.8,36.4,34.196,35.6,11385.25,0
+JFU.US,D,20210809,000000,36.2,38.6,35.6,35.8,10953.25,0
+JFU.US,D,20210810,000000,35.4,36,33.4,33.4,29347.9,0
+JFU.US,D,20210811,000000,34.49,35.6,33.4,34,12326.3,0
+JFU.US,D,20210812,000000,33.4,35,33,33.6,11211.55,0
+JFU.US,D,20210813,000000,33.8,33.9,31.8,31.8,17795.4,0
+JFU.US,D,20210816,000000,32,32.6,31.4,32,8061.45,0
+JFU.US,D,20210817,000000,31.8,34.6,31.4,34.398,17270.7,0
+JFU.US,D,20210818,000000,33.8,33.8,30.8,30.8,35703.9,0
+JFU.US,D,20210819,000000,31.574,32.2,31,31.8,14163.85,0
+JFU.US,D,20210820,000000,31.8,34.6,31.8,34,19943.9,0
+JFU.US,D,20210823,000000,34.8,36,34.2,34.8,8758.55,0
+JFU.US,D,20210824,000000,34.4,34.4,31.8,32.2,40359.1,0
+JFU.US,D,20210825,000000,33.6,41.8,33,37.1,248216.4,0
+JFU.US,D,20210826,000000,39,41.8,34.544,37.4,93697.85,0
+JFU.US,D,20210827,000000,37.36,41,37,39.6,54425.1,0
+JFU.US,D,20210830,000000,40,41.198,36.4,39.8,29493.1,0
+JFU.US,D,20210831,000000,38.8,41.2,38.2,38.6,18200.1,0
+JFU.US,D,20210901,000000,39,39.2,36.4,38.2,34052.45,0
+JFU.US,D,20210902,000000,37.57,39.2,37.4,38,12315.85,0
+JFU.US,D,20210903,000000,38,39.4,37.8,37.8,7513.6,0
+JFU.US,D,20210907,000000,38.286,39.2,37.8,38.4,9930.2,0
+JFU.US,D,20210908,000000,37.8,39,37.8,38.2,4272.65,0
+JFU.US,D,20210909,000000,38,38.8,37.402,38,9340.85,0
+JFU.US,D,20210910,000000,38,39,37.4,38.4,8944.35,0
+JFU.US,D,20210913,000000,38.4,39,37.8,38,12583.45,0
+JFU.US,D,20210914,000000,38.176,38.2,36.8,37,5270.35,0
+JFU.US,D,20210915,000000,37.122,37.2,35,35.6,11864.9,0
+JFU.US,D,20210916,000000,35.2,35.854,30.8,33,39799.1,0
+JFU.US,D,20210917,000000,33.6,41,33.356,41,40629.6,0
+JFU.US,D,20210920,000000,37.2,39.6,34,36,56502,0
+JFU.US,D,20210921,000000,35.2,36,34.2,34.4,9528.1,0
+JFU.US,D,20210922,000000,34.8,36.8,34.4,34.6,12757.1,0
+JFU.US,D,20210923,000000,34.4,35.8,34.4,35,8858.2,0
+JFU.US,D,20210924,000000,34.218,35.8,34,34.2,11371.3,0
+JFU.US,D,20210927,000000,34.6,36.6,34.6,35.6,13729.65,0
+JFU.US,D,20210928,000000,34.8,35.2,34,34.6,6689,0
+JFU.US,D,20210929,000000,34.8,35.8,34.4,34.8,6453.35,0
+JFU.US,D,20210930,000000,34.6,34.6,33,34,11768.2,0
+JFU.US,D,20211001,000000,34,34.5,33,34,7463.3,0
+JFU.US,D,20211004,000000,34,34,32,32.2,14600.3,0
+JFU.US,D,20211005,000000,32.2,34,31.634,33.8,9658.8,0
+JFU.US,D,20211006,000000,33.8,33.8,32.2,33.2,2631.95,0
+JFU.US,D,20211007,000000,33.4,35.6,33.2,34.6,10863.85,0
+JFU.US,D,20211008,000000,35,35.4,34.6,35,4844.95,0
+JFU.US,D,20211011,000000,34.8,35.8,34.6,35.4,5461.8,0
+JFU.US,D,20211012,000000,35,35.2,32.2,32.6,19832.2,0
+JFU.US,D,20211013,000000,32.6,33.2,32,32.6,4986.55,0
+JFU.US,D,20211014,000000,32.2,32.968,32,32.4,5223.75,0
+JFU.US,D,20211015,000000,32.038,33,32.038,33,5002.25,0
+JFU.US,D,20211018,000000,32.8,33.2,32,32.6,9714.8,0
+JFU.US,D,20211019,000000,33,33.2,32,32.548,7637.45,0
+JFU.US,D,20211020,000000,32.2,33.8,31.4,33.4,29525.55,0
+JFU.US,D,20211021,000000,33.6,33.8,32,33,12755.25,0
+JFU.US,D,20211022,000000,32.4,32.822,31.8,32,6359.3,0
+JFU.US,D,20211025,000000,32.4,32.6,30.6,31.9,8289.3,0
+JFU.US,D,20211026,000000,32.18,32.6,31,31.8,8292.3,0
+JFU.US,D,20211027,000000,31.4,32.2,29.4,29.6,15384.65,0
+JFU.US,D,20211028,000000,29.486,30.8,29.486,30.2,8464.9,0
+JFU.US,D,20211029,000000,31,31.6,29.4,29.6,8754.6,0
+JFU.US,D,20211101,000000,30,31,29.8,30.4,4991.15,0
+JFU.US,D,20211102,000000,30,30.4,29.4,29.8,5188.75,0
+JFU.US,D,20211103,000000,29.8,30.6,29.4,30,7020.8,0
+JFU.US,D,20211104,000000,30.2,30.8,28,29.6,16177.8,0
+JFU.US,D,20211105,000000,29.2,29.8,28,28.8,9489.45,0
+JFU.US,D,20211108,000000,29.2,29.4,28.6,29.2,6355.65,0
+JFU.US,D,20211109,000000,28.4,28.8,27.4,28.4,13118,0
+JFU.US,D,20211110,000000,28.2,28.208,27,27.2,9916.05,0
+JFU.US,D,20211111,000000,27.2,28,25.8,26.8,27179.85,0
+JFU.US,D,20211112,000000,27.2,27.6,26.2,26.8,6308.7,0
+JFU.US,D,20211115,000000,26.6,28.6,26.6,27.8,26603.25,0
+JFU.US,D,20211116,000000,28.2,29.6,27,29,24026.5,0
+JFU.US,D,20211117,000000,29.2,29.8,26.4,26.8,22036.7,0
+JFU.US,D,20211118,000000,26.6,27,25.2,25.6,10511.95,0
+JFU.US,D,20211119,000000,26.2,26.2,25.4,25.8,4656.4,0
+JFU.US,D,20211122,000000,25.6,27.2,24.6,25.6,8596.2,0
+JFU.US,D,20211123,000000,25.6,25.8,24.402,24.6,3997,0
+JFU.US,D,20211124,000000,25,25.6,24.6,25.6,2242.95,0
+JFU.US,D,20211126,000000,25,26.2,24.4,26.2,2411.4,0
+JFU.US,D,20211129,000000,26,26.4,25.6,25.8,4303.05,0
+JFU.US,D,20211130,000000,25.8,26,24.4,25.4,4628.45,0
+JFU.US,D,20211201,000000,25.4,26.6,24,24,12749.75,0
+JFU.US,D,20211202,000000,24.8,25.2,23.4,23.6,3665.95,0
+JFU.US,D,20211203,000000,23.8,23.8,21.6,22.6,17448.9,0
+JFU.US,D,20211206,000000,22.6,22.6,21.6,22.6,5806.65,0
+JFU.US,D,20211207,000000,22.2,24,22.2,23.6,4268.3,0
+JFU.US,D,20211208,000000,24,25.8,22.992,24.6,5709.3,0
+JFU.US,D,20211209,000000,24.4,25.572,23.8,24.4,2871.25,0
+JFU.US,D,20211210,000000,24.2,25.2,23.8,25.2,3494.4,0
+JFU.US,D,20211213,000000,24.8,25.2,23,23.8,3691.2,0
+JFU.US,D,20211214,000000,23.4,24.4,23,23,3208.9,0
+JFU.US,D,20211215,000000,24,24,23,23.8,2838.4,0
+JFU.US,D,20211216,000000,23.6,24.2,23.2,23.4,2788.2,0
+JFU.US,D,20211217,000000,23,24.4,22.4,22.4,9294.5,0
+JFU.US,D,20211220,000000,22,22.8,21.4,21.6,5806.35,0
+JFU.US,D,20211221,000000,22,22,21.2,21.4,4007.1,0
+JFU.US,D,20211222,000000,21,22.6,21,22,5761.6,0
+JFU.US,D,20211223,000000,21.8,23.2,21.8,22.8,4023.55,0
+JFU.US,D,20211227,000000,22.6,24,22,22,11769.45,0
+JFU.US,D,20211228,000000,21.8,24,21.8,22,14247.05,0
+JFU.US,D,20211229,000000,22,22.8,21.8,22,5261.05,0
+JFU.US,D,20211230,000000,22,22.8,22,22.1,10600,0
+JFU.US,D,20211231,000000,22.2,22.8,21.2,22,7442,0
+JFU.US,D,20220103,000000,22,22.2,21.6,21.6,4926,0
+JFU.US,D,20220104,000000,21.6,21.998,21,21.4,4765.25,0
+JFU.US,D,20220105,000000,21.6,22,20.4,20.4,6326.9,0
+JFU.US,D,20220106,000000,22,22.572,20.6,21.4,5369.55,0
+JFU.US,D,20220107,000000,22.6,22.6,21,21.4,1603.6,0
+JFU.US,D,20220110,000000,21.2,21.2,20,20.2,4424.85,0
+JFU.US,D,20220111,000000,20,21,20,20.8,2731.7,0
+JFU.US,D,20220112,000000,20.6,22.4,20.6,22.2,3188.45,0
+JFU.US,D,20220113,000000,22.4,22.8,21.6,22,2558.15,0
+JFU.US,D,20220114,000000,21.8,22.8,21.678,22.6,4450.8,0
+JFU.US,D,20220118,000000,23,23,21.6,22,2631.35,0
+JFU.US,D,20220119,000000,22.2,22.2,20.8,21.2,3622.55,0
+JFU.US,D,20220120,000000,21.4,22.2,21.4,21.4,2117.4,0
+JFU.US,D,20220121,000000,22.2,22.4,21.2,21.6,7279.7,0
+JFU.US,D,20220124,000000,19.202,20.004,18,18.824,13455.95,0
+JFU.US,D,20220125,000000,18.998,20.6,18.998,19.75,9327.65,0
+JFU.US,D,20220126,000000,18.8,20.4,18.8,20.4,4743.75,0
+JFU.US,D,20220127,000000,20.4,20.4,18.732,19.234,1932.35,0
+JFU.US,D,20220128,000000,19.808,20.2,18.802,20,2551.5,0
+JFU.US,D,20220131,000000,19.66,20.8,18.914,20.4,2622.3,0
+JFU.US,D,20220201,000000,19.902,20.8,19.902,20.2,2799.3,0
+JFU.US,D,20220202,000000,19.8,21,19.6,20.5,4479.75,0
+JFU.US,D,20220203,000000,20,21.4,19.83,20.6,1917.95,0
+JFU.US,D,20220204,000000,21.2,21.4,20.6,20.8,1171.05,0
+JFU.US,D,20220207,000000,20.4,23,20.4,23,6345.7,0
+JFU.US,D,20220208,000000,22.6,24,22.6,23.8,3342.85,0
+JFU.US,D,20220209,000000,24,24.6,22,22,10067.3,0
+JFU.US,D,20220210,000000,23.6,23.8,22.8,23.2,1308.9,0
+JFU.US,D,20220211,000000,23,23.6,22,23.4,6161.8,0
+JFU.US,D,20220214,000000,23,24.2,21.2,22.6,15288.85,0
+JFU.US,D,20220215,000000,22.2,24.2,22.2,23.6,9330.9,0
+JFU.US,D,20220216,000000,23.6,23.804,23.6,23.8,986.25,0
+JFU.US,D,20220217,000000,23.4,24.4,23.4,24,4478.5,0
+JFU.US,D,20220218,000000,24,24,22.852,23.6,2779.35,0
+JFU.US,D,20220222,000000,23.2,24,22.6,22.6,2640.2,0
+JFU.US,D,20220223,000000,22.6,24.18,22.6,23.2,1112.9,0
+JFU.US,D,20220224,000000,22.2,22.7,22,22.2,8375.15,0
+JFU.US,D,20220225,000000,22.2,22.6,22.034,22.4,748.55,0
+JFU.US,D,20220228,000000,23,23.6,22.6,23.6,1584.05,0
+JFU.US,D,20220301,000000,23.56,24.4,22.4,22.4,34009.5,0
+JFU.US,D,20220302,000000,22.2,22.6,22,22.4,1925.25,0
+JFU.US,D,20220303,000000,22.4,22.8,20.6,21.2,2816.65,0
+JFU.US,D,20220304,000000,21.8,21.8,19.002,19.12,2565.35,0
+JFU.US,D,20220307,000000,19.956,20.8,18.8,19.4,4235.35,0
+JFU.US,D,20220308,000000,19.4,19.4,18.08,18.66,2739.95,0
+JFU.US,D,20220309,000000,18.81,20.2,18.708,19.6,2118.75,0
+JFU.US,D,20220310,000000,18.724,19.2,18.5,18.794,1788,0
+JFU.US,D,20220311,000000,19.4,19.4,17.22,17.22,3426.9,0
+JFU.US,D,20220314,000000,17.6,18.358,15.426,15.996,3348.55,0
+JFU.US,D,20220315,000000,15.2,15.2,14,14.802,5130.6,0
+JFU.US,D,20220316,000000,16,16.2,14.914,15.202,5915.1,0
+JFU.US,D,20220317,000000,16.212,18.44,15.4,16.436,8503.75,0
+JFU.US,D,20220318,000000,17.214,18,16.446,16.8,9099.35,0
+JFU.US,D,20220321,000000,16.6,17.8,16.4,16.6,3730.55,0
+JFU.US,D,20220322,000000,16.8,17.4,16.64,17.2,5989.1,0
+JFU.US,D,20220323,000000,16.72,19,16.72,17.2,18220.95,0
+JFU.US,D,20220324,000000,17.58,18.7,16.739,18,11526.85,0
+JFU.US,D,20220325,000000,18.2,19.4,16.6,18.11,10071.7,0
+JFU.US,D,20220328,000000,18,18.8,18,18,2835.25,0
+JFU.US,D,20220329,000000,18.4,18.994,17.6,17.702,2316.8,0
+JFU.US,D,20220330,000000,17.8,17.99,17,17.7,2787.05,0
+JFU.US,D,20220331,000000,17.2,18,17.2,17.7,1006.75,0
+JFU.US,D,20220401,000000,17.6,19.826,17.6,18.786,4939.5,0
+JFU.US,D,20220404,000000,19.2,19.2,18.012,18.4,1768.85,0
+JFU.US,D,20220405,000000,18.216,19,18.202,18.9,871.25,0
+JFU.US,D,20220406,000000,18.616,19.4,18.012,18.764,1400.05,0
+JFU.US,D,20220407,000000,18.6,19.6,17.8,19.2,2380.05,0
+JFU.US,D,20220408,000000,19.8,23,18.082,23,11563.85,0
+JFU.US,D,20220411,000000,20.4,20.998,19.6,19.6,7844.95,0
+JFU.US,D,20220412,000000,19.202,19.3,18.764,18.8,3016.55,0
+JFU.US,D,20220413,000000,18.8,19.8,17.766,17.9,8998.95,0
+JFU.US,D,20220414,000000,17.9,18.8,17.036,17.4,1736.5,0
+JFU.US,D,20220418,000000,16.214,17.534,15.43,16,2995.5,0
+JFU.US,D,20220419,000000,16.6,18.2,16.362,17.37,3246.9,0
+JFU.US,D,20220420,000000,17.2,18,16.2,17.6,1857.85,0
+JFU.US,D,20220421,000000,17.8,17.998,16.4,16.7013,1954.1,0
+JFU.US,D,20220422,000000,16.4,20,16,16,10009.1,0
+JFU.US,D,20220425,000000,15.6,16.74,15.222,16.476,1405.6,0
+JFU.US,D,20220426,000000,15.8,16.312,14.802,15.2,2087.2,0
+JFU.US,D,20220427,000000,15.8,15.8002,15,15.194,4187,0
+JFU.US,D,20220428,000000,15.4,16.7,15.4,16.4,1930.6,0
+JFU.US,D,20220429,000000,16.7,17.296,16.4,16.592,2114.25,0
+JFU.US,D,20220502,000000,16.592,18.498,16.592,18.44,5106.25,0
+JFU.US,D,20220503,000000,18.4,19.98,17.6,18.02,15203.15,0
+JFU.US,D,20220504,000000,17.858,18.842,17.6,18.428,2562.2,0
+JFU.US,D,20220505,000000,18.8,19.2,17.54,18,7577.8,0
+JFU.US,D,20220506,000000,17.56,18.4,17.04,17.172,1281.1,0
+JFU.US,D,20220509,000000,17.642,17.944,15.4,16,3052.3,0
+JFU.US,D,20220510,000000,15.4,17.4,15.4,16.602,2620.85,0
+JFU.US,D,20220511,000000,16.6,17.4,15.836,15.836,4874.1,0
+JFU.US,D,20220512,000000,16,16.362,14.4,14.92,3659.25,0
+JFU.US,D,20220513,000000,15,16.2,15,15.738,1551.6,0
+JFU.US,D,20220516,000000,16.59,16.59,16,16,866.5,0
+JFU.US,D,20220517,000000,16,16.6,16,16.206,472,0
+JFU.US,D,20220518,000000,16.57,19.336,16.022,18.99,13192.7,0
+JFU.US,D,20220519,000000,18.8,22,18,20.8,34811.95,0
+JFU.US,D,20220520,000000,20.6,20.6,18.802,19.006,2487.7,0
+JFU.US,D,20220523,000000,18.6,20,18.6,18.798,385.85,0
+JFU.US,D,20220524,000000,18.504,19.53,17.23,17.6,2880.55,0
+JFU.US,D,20220525,000000,17.822,17.994,17.65,17.822,312.15,0
+JFU.US,D,20220526,000000,17.8,17.994,17,17.6,268.35,0
+JFU.US,D,20220527,000000,17.4,17.976,17.4,17.976,265.6,0
+JFU.US,D,20220531,000000,17.2,17.6,15.6,16.812,8585.55,0
+JFU.US,D,20220601,000000,16.576,17.4,16.202,16.502,1413,0
+JFU.US,D,20220602,000000,16.568,17.012,16.402,16.7,509.5,0
+JFU.US,D,20220603,000000,16.7,17.8,16.022,16.706,1194.2,0
+JFU.US,D,20220606,000000,17.54,17.5433,16.04,16.76,1328.75,0
+JFU.US,D,20220607,000000,16.404,17,16.404,16.8,724.7,0
+JFU.US,D,20220608,000000,16.4,17.32,16.206,16.8,1823.3,0
+JFU.US,D,20220609,000000,16.836,16.836,15.134,15.6,5733.85,0
+JFU.US,D,20220610,000000,16.4,16.4,15.2,15.8,2387.2,0
+JFU.US,D,20220613,000000,15.02,15.8,14.8,14.802,3453.45,0
+JFU.US,D,20220614,000000,15.542,15.542,14.8,14.8,256.25,0
+JFU.US,D,20220615,000000,14.988,15.75,14.416,14.8,2966.75,0
+JFU.US,D,20220616,000000,14.8,14.8,13,13.6,2746.85,0
+JFU.US,D,20220617,000000,13.976,14.63,13.804,14.204,1847.65,0
+JFU.US,D,20220621,000000,14.312,14.998,14.312,14.8,1427.75,0
+JFU.US,D,20220622,000000,15,16,14.8,15.42,966.9,0
+JFU.US,D,20220623,000000,15.4,19.344,15.4,17.34,3610.35,0
+JFU.US,D,20220624,000000,17.34,17.496,15.356,16.296,1831.9,0
+JFU.US,D,20220627,000000,15.816,16.896,15.106,16.384,1655.8,0
+JFU.US,D,20220628,000000,17.71,17.758,15.156,15.936,1746.1,0
+JFU.US,D,20220629,000000,16.292,20.4,14.6,20.4,26045.85,0
+JFU.US,D,20220630,000000,19.2,20,17.248,17.4,5409.4,0
+JFU.US,D,20220701,000000,17.832,19.4,17.832,17.834,1816.6,0
+JFU.US,D,20220705,000000,18.88,18.88,17,17.96,530.4,0
+JFU.US,D,20220706,000000,17.4,19.6,16.6,17.002,1874.7,0
+JFU.US,D,20220707,000000,17.8,18.01,16.8,16.82,745.8,0
+JFU.US,D,20220708,000000,16.806,17.53,16.806,17.53,329.5,0
+JFU.US,D,20220711,000000,16.832,17.402,16.832,17.374,405.8,0
+JFU.US,D,20220712,000000,17.3738,17.3738,17,17.19,522.05,0
+JFU.US,D,20220713,000000,16.9,17.396,16.9,17.396,477.3,0
+JFU.US,D,20220714,000000,16.6,17.376,16.6,17.376,688.45,0
+JFU.US,D,20220715,000000,16.608,17.438,16.608,16.804,527,0
+JFU.US,D,20220718,000000,16.4,17.196,16.02,16.208,1293.75,0
+JFU.US,D,20220719,000000,17.196,17.196,16.208,17.04,532.95,0
+JFU.US,D,20220720,000000,16.4,17.2,16.22,17.2,3119.3,0
+JFU.US,D,20220721,000000,16.658,17.211,16.658,16.8,498.85,0
+JFU.US,D,20220722,000000,16.3,16.838,16,16.4,4019.95,0
+JFU.US,D,20220725,000000,16,16.346,15.78,15.8,4550.95,0
+JFU.US,D,20220726,000000,15.78,16.358,15.78,16.2,551.6,0
+JFU.US,D,20220727,000000,16.006,16.4,16,16,3883.15,0
+JFU.US,D,20220728,000000,16,16.3,16,16.1,1793.1,0
+JFU.US,D,20220729,000000,16,16.394,16,16.02,386.05,0
+JFU.US,D,20220801,000000,15.858,16.4,15.858,16.398,2252.75,0
+JFU.US,D,20220802,000000,15.6,16.2,15.084,15.428,5062,0
+JFU.US,D,20220803,000000,15.426,16.4,15,15.14,6251.65,0
+JFU.US,D,20220804,000000,14,15.732,14,14.396,20214.6,0
+JFU.US,D,20220805,000000,14.2,14.91,13.7,13.852,13890.15,0
+JFU.US,D,20220808,000000,13.852,14.4,13.238,13.57,5120.7,0
+JFU.US,D,20220809,000000,13.32,14.2,13.32,13.934,5559.9,0
+JFU.US,D,20220810,000000,13.998,14.2,13.406,14.015,1699.9,0
+JFU.US,D,20220811,000000,14.014,14.744,14,14.72,4525.6,0
+JFU.US,D,20220812,000000,14,14.8,13.9,14.152,3660.45,0
+JFU.US,D,20220815,000000,14.6,14.6,13.98,14.218,768.9,0
+JFU.US,D,20220816,000000,14.4,14.4,13.982,14,2432.2,0
+JFU.US,D,20220817,000000,14,14.4,13.806,14.266,751.4,0
+JFU.US,D,20220818,000000,14.016,14.016,13.602,13.858,2157.9,0
+JFU.US,D,20220819,000000,13.858,13.858,13.238,13.298,1525.9,0
+JFU.US,D,20220822,000000,13.152,13.586,12.339,12.798,1815.1,0
+JFU.US,D,20220823,000000,12.67,12.98,11.9962,12,3554.25,0
+JFU.US,D,20220824,000000,12.294,12.294,7.4,8.6,31260.9,0
+JFU.US,D,20220825,000000,9.6,14.6,8,8,144038.7,0
+JFU.US,D,20220826,000000,9,9.6,7.6,7.93278,50759.25,0
+JFU.US,D,20220829,000000,8.3,8.3,7.202,7.794,11421.25,0
+JFU.US,D,20220830,000000,8.2,8.2,7.644,8.128,11677.7,0
+JFU.US,D,20220831,000000,8.178,8.798,7.80202,8.204,4735.4,0
+JFU.US,D,20220901,000000,7.802,8.6,7.8,8.36,3214,0
+JFU.US,D,20220902,000000,7.904,8.4,7.904,8.246,2242.55,0
+JFU.US,D,20220906,000000,7.84,8.278,7.3,8.198,8636.35,0
+JFU.US,D,20220907,000000,7.9,8.394,4.08,6.44,28549.65,0
+JFU.US,D,20220908,000000,6.2,7.38,6.04,7.38,13214.45,0
+JFU.US,D,20220909,000000,7.16,7.72,7.02202,7.58102,3985.85,0
+JFU.US,D,20220912,000000,7.22,7.972,7.024,7.706,3507,0
+JFU.US,D,20220913,000000,7.322,7.8,7.322,7.59,4345,0
+JFU.US,D,20220914,000000,8.12,8.12,7.5,7.798,2128.6,0
+JFU.US,D,20220915,000000,7.8,7.8,7.112,7.274,6511.5,0
+JFU.US,D,20220916,000000,7,7.4,6.8,6.8,2614.55,0
+JFU.US,D,20220919,000000,6.88,7.14,6.16,6.352,3900.85,0
+JFU.US,D,20220920,000000,6.34,6.8,6.162,6.642,2262.15,0
+JFU.US,D,20220921,000000,6.4,6.8,6.2,6.202,4679.95,0
+JFU.US,D,20220922,000000,6.2,6.8,5.73,5.89902,4965.85,0
+JFU.US,D,20220923,000000,5.994,6.6,5.962,6.02202,3189.45,0
+JFU.US,D,20220926,000000,6.062,6.196,5,5.1,8851.15,0
+JFU.US,D,20220927,000000,5.2,5.548,5.148,5.25986,2601.55,0
+JFU.US,D,20220928,000000,5.118,5.75,5.118,5.294,5452.4,0
+JFU.US,D,20220929,000000,5,5.584,4.224,4.846,11929.45,0
+JFU.US,D,20220930,000000,4.562,4.9,4.44,4.44,4871.1,0
+JFU.US,D,20221003,000000,4.22,4.598,4.22,4.356,6608.85,0
+JFU.US,D,20221004,000000,4.478,4.6,4.22,4.46,8099.25,0
+JFU.US,D,20221005,000000,4.238,4.492,4.238,4.458,4370.1,0
+JFU.US,D,20221006,000000,4.232,4.724,4.232,4.45812,5159.85,0
+JFU.US,D,20221007,000000,4.452,4.984,4.16,4.174,6332.55,0
+JFU.US,D,20221010,000000,4.186,4.66724,4.12,4.14,4767.85,0
+JFU.US,D,20221011,000000,4.12,4.41,3.8,3.8,6155.5,0
+JFU.US,D,20221012,000000,4,7.678,4,6.97,516354.45,0
+JFU.US,D,20221013,000000,6.044,7.38,4.61,4.61,45444,0
+JFU.US,D,20221014,000000,4.964,5.092,4,4.19,45159.95,0
+JFU.US,D,20221017,000000,4.19,4.4,4.102,4.218,11545.35,0
+JFU.US,D,20221018,000000,4.032,5,4,4.138,22903,0
+JFU.US,D,20221019,000000,4.138,4.2,4,4.02,10194.85,0
+JFU.US,D,20221020,000000,4.2,4.5,4.2,4.21,8487.95,0
+JFU.US,D,20221021,000000,4.22,4.44,4.22,4.22,13317.4,0
+JFU.US,D,20221024,000000,4.43,4.436,4.1,4.324,13925.85,0
+JFU.US,D,20221025,000000,4.32,4.8,4.32,4.7,26235.65,0
+JFU.US,D,20221026,000000,4.558,4.84,4.21,4.46146,9897.7,0
+JFU.US,D,20221027,000000,4.456,5.176,4.32,4.92,20210.35,0
+JFU.US,D,20221028,000000,4.8,5,4.23,4.502,15710.85,0
+JFU.US,D,20221031,000000,4.28,4.904,4.22,4.8,19272.95,0
+JFU.US,D,20221101,000000,4.4,4.92,4.4,4.504,10354.7,0
+JFU.US,D,20221102,000000,4.4,6.2,4.4,5.1,40990.9,0
+JFU.US,D,20221103,000000,5,5.38,4.6,4.94,24343.25,0
+JFU.US,D,20221104,000000,5.058,5.522,4.64148,5.048,17061.5,0
+JFU.US,D,20221107,000000,5.048,5.504,4.674,4.818,16723.45,0
+JFU.US,D,20221108,000000,4.6,5.10002,4.2,4.2,16024.75,0
+JFU.US,D,20221109,000000,4.422,4.598,3.8,3.8,14515.05,0
+JFU.US,D,20221110,000000,4.2,4.776,3.99,4.45,10808.6,0
+JFU.US,D,20221111,000000,4.872,4.872,4.2,4.6,5751.1,0
+JFU.US,D,20221114,000000,4.47,4.69602,4.02,4.202,30331.3,0
+JFU.US,D,20221115,000000,4.19,4.43382,4,4.204,23742.3,0
+JFU.US,D,20221116,000000,4.398,4.398,4,4.19798,6823.85,0
+JFU.US,D,20221117,000000,4.18,4.34998,3.8,3.9,26835.75,0
+JFU.US,D,20221118,000000,4.084,4.084,3.89598,3.946,3485.15,0
+JFU.US,D,20221121,000000,3.94,4.2,3.8,3.818,7461.05,0
+JFU.US,D,20221122,000000,3.806,4.198,3.806,3.89,6222.7,0
+JFU.US,D,20221123,000000,3.918,4.2,3.89,4.2,2587.15,0
+JFU.US,D,20221125,000000,3.82,4.28,3.82,4.196,5668.65,0
+JFU.US,D,20221128,000000,4.36,4.36,3.82,3.97798,4419.45,0
+JFU.US,D,20221129,000000,4.002,4.202,3.8,3.948,6481.5,0
+JFU.US,D,20221130,000000,3.8,4.09598,3.8,4,1689.8,0
+JFU.US,D,20221201,000000,4.304,4.398,3.9,3.9,11112,0
+JFU.US,D,20221202,000000,4.094,4.28,3.9,3.9,12734.9,0
+JFU.US,D,20221205,000000,4.01,4.398,3.9,3.94,44594.6,0
+JFU.US,D,20221206,000000,3.96,4.208,3.822,3.832,26388.9,0
+JFU.US,D,20221207,000000,3.844,3.998,3.6,3.7,4713.4,0
+JFU.US,D,20221208,000000,3.8,4.32,3.8,4.12,21860.95,0
+JFU.US,D,20221209,000000,4.27,4.27,4.122,4.128,2299.35,0
+JFU.US,D,20221212,000000,4.276,4.6,4.122,4.41,11415.2,0
+JFU.US,D,20221213,000000,4.8,4.8,4.2,4.4,13973.45,0
+JFU.US,D,20221214,000000,4.412,4.758,4.174,4.3,5858.4,0
+JFU.US,D,20221215,000000,4.174,4.52,3.902,4.05,6350.8,0
+JFU.US,D,20221216,000000,3.88,3.91798,3.4,3.504,19775.4,0
+JFU.US,D,20221219,000000,3.508,3.736,3.5,3.6,10919.6,0
+JFU.US,D,20221220,000000,3.7,3.7,3.426,3.506,4704.35,0
+JFU.US,D,20221221,000000,3.6,4,3.22234,3.552,28798.85,0
+JFU.US,D,20221222,000000,3.626,3.626,3.2,3.524,8788.2,0
+JFU.US,D,20221223,000000,3.56,3.56,3.33,3.498,3254.65,0
+JFU.US,D,20221227,000000,3.26,3.422,3.26,3.304,2465.55,0
+JFU.US,D,20221228,000000,3.594,3.594,3.2,3.354,2861.3,0
+JFU.US,D,20221229,000000,3.354,3.5,3.354,3.5,2219,0
+JFU.US,D,20221230,000000,3.264,3.5,3.264,3.5,3538.3,0
+JFU.US,D,20230103,000000,3.998,3.998,3.402,3.602,5858,0
+JFU.US,D,20230104,000000,3.826,3.826,3.25,3.576,18777.4,0
+JFU.US,D,20230105,000000,3.402,4.2,3.4,3.99,39085.75,0
+JFU.US,D,20230106,000000,4.01202,4.59,3.7,4.14722,24259.6,0
+JFU.US,D,20230109,000000,4,4.2,3.8,4.162,19586.25,0
+JFU.US,D,20230110,000000,3.976,4.396,3.72,4,21511.55,0
+JFU.US,D,20230111,000000,4.048,4.048,3.8,3.83,14870.5,0
+JFU.US,D,20230112,000000,4.02,4.034,3.722,3.868,7622.8,0
+JFU.US,D,20230113,000000,3.85,3.99998,3.6,3.848,25046.9,0
+JFU.US,D,20230117,000000,3.8,3.98,3.62,3.86,23087.9,0
+JFU.US,D,20230118,000000,3.67,4.4,3.6,4.13,126253,0
+JFU.US,D,20230119,000000,4.43,4.43,3.93,4.19,24940,0
+JFU.US,D,20230120,000000,4.27,5.4,4.08,5,115038,0
+JFU.US,D,20230123,000000,5.22,5.22,4.4,4.4,75761,0
+JFU.US,D,20230124,000000,4.32,4.7,4.21,4.44,25010,0
+JFU.US,D,20230125,000000,4.35,4.55,4.18,4.34,36124,0
+JFU.US,D,20230126,000000,4.42,5.05,4.2588,4.73,77939,0
+JFU.US,D,20230127,000000,4.83,4.83,4.345,4.5,44108,0
+JFU.US,D,20230130,000000,4.35,4.77,4.33,4.59,24180,0
+JFU.US,D,20230131,000000,4.51,4.5494,4,4.09,54109,0
+JFU.US,D,20230201,000000,4.05,4.3,4.04,4.26,23459,0
+JFU.US,D,20230202,000000,4.28,4.32,4.13,4.26,11474,0
+JFU.US,D,20230203,000000,4.06,4.269,4.06,4.07,26466,0
+JFU.US,D,20230206,000000,3.95,4.26,3.64,4.1801,121037,0
+JFU.US,D,20230207,000000,4.06,4.18,3.64,3.64,69287,0
+JFU.US,D,20230208,000000,3.86,3.87,3.5,3.5925,14489,0
+JFU.US,D,20230209,000000,3.5,3.667,3.45,3.4696,20579,0
+JFU.US,D,20230210,000000,3.39,3.4,3.02,3.12,45847,0
+JFU.US,D,20230213,000000,3.05,3.1686,2.56,2.71,62888,0
+JFU.US,D,20230214,000000,2.65,2.7,2.56,2.64,25067,0
+JFU.US,D,20230215,000000,2.6,2.62,2.45,2.56,60202,0
+JFU.US,D,20230216,000000,2.59,2.845,2.49,2.5604,112254,0
+JFU.US,D,20230217,000000,2.7048,2.7048,2.47,2.52,18879,0
+JFU.US,D,20230221,000000,2.52,2.52,2.4,2.4375,17182,0
+JFU.US,D,20230222,000000,2.5,2.53,2.36,2.435,12156,0
+JFU.US,D,20230223,000000,2.4,2.4,2.21,2.28,11754,0
+JFU.US,D,20230224,000000,2.2242,2.26,2.1302,2.26,4881,0
+JFU.US,D,20230227,000000,2.2394,2.2394,2.09,2.1,15105,0
+JFU.US,D,20230228,000000,2.13,2.4,1.9966,2.24,84047,0
+JFU.US,D,20230301,000000,2.18,2.2,2.02,2.05,34938,0
+JFU.US,D,20230302,000000,2.1001,2.113,2.015,2.015,9754,0
+JFU.US,D,20230303,000000,2.04,2.11,1.825,1.9892,55575,0
+JFU.US,D,20230306,000000,1.98,1.98,1.9154,1.9154,6550,0
+JFU.US,D,20230307,000000,1.92,2.17,1.92,2.06,26497,0
+JFU.US,D,20230308,000000,2.05,2.05,1.9201,2,8028,0
+JFU.US,D,20230309,000000,2.01,2.03,1.91,1.99,6989,0
+JFU.US,D,20230310,000000,1.88,2,1.52,1.83,41108,0
+JFU.US,D,20230313,000000,1.8,1.9194,1.715,1.8801,34128,0
+JFU.US,D,20230314,000000,1.68,1.88,1.68,1.84,15556,0
+JFU.US,D,20230315,000000,1.96,1.98,1.74,1.77,5673,0
+JFU.US,D,20230316,000000,1.88,1.905,1.75,1.85,8830,0
+JFU.US,D,20230317,000000,1.95,1.95,1.7717,1.8,5119,0
+JFU.US,D,20230320,000000,1.96,2.33,1.9003,2.12,87511,0
+JFU.US,D,20230321,000000,2.05,2.11,1.83,1.83,52100,0
+JFU.US,D,20230322,000000,1.86,1.98,1.62,1.62,38894,0
+JFU.US,D,20230323,000000,1.75,1.99,1.68,1.78,44551,0
+JFU.US,D,20230324,000000,1.78,1.86,1.5101,1.56,32775,0
+JFU.US,D,20230327,000000,1.99,1.99,1.5991,1.7,29044,0
+JFU.US,D,20230328,000000,1.7,1.7,1.56,1.63,4679,0
+JFU.US,D,20230329,000000,1.6739,1.8143,1.65,1.655,4980,0
+JFU.US,D,20230330,000000,1.63,1.64,1.5519,1.585,8987,0
+JFU.US,D,20230331,000000,1.7,1.7348,1.55,1.57,10555,0
+JFU.US,D,20230403,000000,1.63,1.63,1.511,1.5379,4203,0
+JFU.US,D,20230404,000000,1.49,1.68,1.49,1.53,9735,0
+JFU.US,D,20230405,000000,1.57,1.6365,1.52,1.52,18601,0
+JFU.US,D,20230406,000000,1.61,1.8399,1.6,1.67,42908,0
+JFU.US,D,20230410,000000,1.63,1.95,1.6001,1.95,34025,0
+JFU.US,D,20230411,000000,1.9,2.1,1.825,2.04,39128,0
+JFU.US,D,20230412,000000,2.07,2.2476,1.9,2.13,52416,0
+JFU.US,D,20230413,000000,2.2,2.45,2.16,2.175,46743,0
+JFU.US,D,20230414,000000,2.17,2.98,2.17,2.5969,73939,0
+JFU.US,D,20230417,000000,2.77,3.028,2.6801,2.76,65646,0
+JFU.US,D,20230418,000000,2.57,2.9362,2.55,2.9362,17183,0
+JFU.US,D,20230419,000000,2.68,3.1,2.57,2.84,45709,0
+JFU.US,D,20230420,000000,2.941,3.0116,2.7844,2.7844,4103,0
+JFU.US,D,20230421,000000,3,3,2.7785,2.8,18813,0
+JFU.US,D,20230424,000000,2.72,2.73,2.5417,2.66,4432,0
+JFU.US,D,20230425,000000,2.57,2.9142,2.3101,2.57,7121,0
+JFU.US,D,20230426,000000,2.49,2.79,2.31,2.51,11610,0
+JFU.US,D,20230427,000000,2.5,2.715,2.35,2.715,7589,0
+JFU.US,D,20230428,000000,2.9992,3.7893,2.66,3.485,187979,0
+JFU.US,D,20230501,000000,3.52,4.25,3.0301,3.89,175433,0
+JFU.US,D,20230502,000000,3.89,4.1,3.13,3.22,59598,0
+JFU.US,D,20230503,000000,3.2437,4.22,3.15,4.01,93657,0
+JFU.US,D,20230504,000000,3.65,4.75,3.55,4.37,73603,0
+JFU.US,D,20230505,000000,4.25,4.35,3.83,4.13,32917,0
+JFU.US,D,20230508,000000,4.02,4.23,3.84,4.1311,5790,0
+JFU.US,D,20230509,000000,4.16,4.16,3.59,3.8,9780,0
+JFU.US,D,20230510,000000,4,4.05,3.7,3.87,9784,0
+JFU.US,D,20230511,000000,3.8,3.99,3.6568,3.9,13277,0
+JFU.US,D,20230512,000000,3.89,4.07,3.66,4,22146,0
+JFU.US,D,20230515,000000,3.89,3.9761,3.56,3.8523,15842,0
+JFU.US,D,20230516,000000,3.86,4.13,3.82,4.13,12040,0
+JFU.US,D,20230517,000000,3.91,4.7,3.91,4.45,51969,0
+JFU.US,D,20230518,000000,4.5,5.27,4.37,5.15,54562,0
+JFU.US,D,20230519,000000,5.09,5.51,4.83,5.275,33984,0
+JFU.US,D,20230522,000000,5.3,5.48,5.17,5.2313,17039,0
+JFU.US,D,20230523,000000,5.28,5.44,5.06,5.171,4005,0
+JFU.US,D,20230524,000000,5.06,5.23,4.6563,5.0496,23164,0
+JFU.US,D,20230525,000000,4.5401,5.115,4.5401,4.99,9881,0
+JFU.US,D,20230526,000000,4.9,5.2384,4.65,5.1713,10120,0
+JFU.US,D,20230530,000000,5.46,5.46,4.76,4.89,6959,0
+JFU.US,D,20230531,000000,5,5.2,4.8001,4.98,4629,0
+JFU.US,D,20230601,000000,4.7659,4.801,4.7659,4.801,930,0
+JFU.US,D,20230602,000000,5.09,5.34,5.005,5.02,6385,0
+JFU.US,D,20230605,000000,5.02,5.02,4.82,5.02,2650,0
+JFU.US,D,20230606,000000,5.09,5.09,4.82,4.82,4093,0
+JFU.US,D,20230607,000000,4.82,5.15,4.59,5.15,6792,0
+JFU.US,D,20230608,000000,4.95,5.03,4.94,4.95,1254,0
+JFU.US,D,20230609,000000,4.92,4.9486,4.67,4.75,6951,0
+JFU.US,D,20230612,000000,4.63,4.63,4.4213,4.5313,3254,0
+JFU.US,D,20230613,000000,4.645,4.645,4.47,4.47,1096,0
+JFU.US,D,20230614,000000,4.55,4.5573,4.47,4.5573,1168,0
+JFU.US,D,20230615,000000,4.39,4.416,4.035,4.12,9960,0
+JFU.US,D,20230616,000000,4.1347,4.328,3.8003,3.8773,5232,0
+JFU.US,D,20230620,000000,3.78,3.94,3.7,3.7,10023,0
+JFU.US,D,20230621,000000,3.6718,3.6718,3.4,3.44,778,0
+JFU.US,D,20230622,000000,3.6335,3.65,3.3601,3.37,4402,0
+JFU.US,D,20230623,000000,3.38,3.38,3.38,3.38,701,0
+JFU.US,D,20230626,000000,3.14,3.39,3.03,3.19,3471,0
+JFU.US,D,20230627,000000,3.05,3.165,2.6,2.895,22602,0
+JFU.US,D,20230628,000000,2.825,2.8589,2.825,2.8589,725,0
+JFU.US,D,20230629,000000,2.77,3.3428,2.77,3.02,4019,0
+JFU.US,D,20230630,000000,3.11,3.11,2.85,2.97,916,0
+JFU.US,D,20230703,000000,3.11,3.12,3.11,3.11,1597,0
+JFU.US,D,20230705,000000,3.2,3.43,3.2,3.247,7580,0
+JFU.US,D,20230706,000000,3.4,3.6487,3.4,3.6487,9503,0
+JFU.US,D,20230707,000000,3.79,4.0459,3.63,4.0459,9864,0
+JFU.US,D,20230710,000000,3.83,4.1904,3.71,4.0313,9444,0
+JFU.US,D,20230711,000000,3.79,3.87,3.75,3.7953,3353,0
+JFU.US,D,20230713,000000,3.81,3.81,3.5,3.5,2498,0
+JFU.US,D,20230714,000000,3.5,3.84,3.4,3.74,4820,0
+JFU.US,D,20230718,000000,3.4979,3.6683,3.4979,3.6683,1001,0
+JFU.US,D,20230719,000000,3.4411,3.9993,3.4411,3.8,2821,0
+JFU.US,D,20230720,000000,3.94,3.95,3.4,3.56,6256,0
+JFU.US,D,20230721,000000,3.45,3.8902,3.41,3.65,1796,0
+JFU.US,D,20230724,000000,3.76,3.76,3.6016,3.6016,969,0
+JFU.US,D,20230725,000000,3.705,3.705,3.61,3.61,903,0
+JFU.US,D,20230726,000000,3.5854,3.93,3.5854,3.62,3911,0
+JFU.US,D,20230727,000000,3.42,4.01,3.4101,3.9008,9319,0
+JFU.US,D,20230728,000000,3.67,4.74,3.6,4.22,19830,0
+JFU.US,D,20230731,000000,4.2,4.2424,4.2,4.2424,1661,0
+JFU.US,D,20230801,000000,4.5,4.5,4.5,4.5,702,0
+JFU.US,D,20230802,000000,4.5,4.64,4.2119,4.54,10728,0
+JFU.US,D,20230803,000000,4.28,4.61,3.8,4.32,12874,0
+JFU.US,D,20230804,000000,4.03,4.33,3.96,4.0407,4107,0
+JFU.US,D,20230807,000000,4.21,4.21,3.85,3.8864,3257,0
+JFU.US,D,20230808,000000,3.86,4.155,3.8,4.0051,5627,0
+JFU.US,D,20230809,000000,3.8,4.15,3.63,4.01,15263,0
+JFU.US,D,20230810,000000,4.01,4.13,4.01,4.02,9787,0
+JFU.US,D,20230814,000000,3.618,3.8195,3.58,3.8,9261,0
+JFU.US,D,20230815,000000,3.46,3.75,3.46,3.5,6252,0
+JFU.US,D,20230816,000000,3.58,3.6,3.1099,3.29,5509,0
+JFU.US,D,20230817,000000,3.1,3.261,3.1,3.22,2195,0
+JFU.US,D,20230818,000000,3.02,3.05,2.86,2.95,8496,0
+JFU.US,D,20230821,000000,3.02,3.02,2.72,2.81,4323,0
+JFU.US,D,20230822,000000,2.985,2.985,2.78,2.78,2235,0
+JFU.US,D,20230823,000000,2.8014,2.988,2.78,2.8,2803,0
+JFU.US,D,20230824,000000,2.8,2.94,2.8,2.81,1495,0
+JFU.US,D,20230825,000000,2.86,3.0042,2.81,2.81,1856,0
+JFU.US,D,20230828,000000,2.86,2.86,2.66,2.66,5421,0
+JFU.US,D,20230829,000000,2.71,2.89,2.62,2.84,6947,0
+JFU.US,D,20230830,000000,2.74,3.03,2.5301,3.03,10290,0
+JFU.US,D,20230831,000000,3.04,3.05,2.71,2.76,5635,0
+JFU.US,D,20230901,000000,2.82,2.82,2.69,2.69,1917,0
+JFU.US,D,20230905,000000,2.69,2.69,2.485,2.5161,2531,0
+JFU.US,D,20230906,000000,2.58,2.87,2.51,2.53,6955,0
+JFU.US,D,20230907,000000,2.67,2.67,2.49,2.49,5770,0
+JFU.US,D,20230908,000000,2.65,2.8799,2.56,2.6,1742,0
+JFU.US,D,20230911,000000,2.69,2.69,2.58,2.59,2763,0
+JFU.US,D,20230912,000000,2.69,2.69,2.55,2.6361,1522,0
+JFU.US,D,20230913,000000,2.63,2.795,2.5401,2.795,2155,0
+JFU.US,D,20230914,000000,2.69,2.89,2.69,2.85,2113,0
+JFU.US,D,20230915,000000,2.85,2.85,2.7066,2.7121,2487,0
+JFU.US,D,20230918,000000,2.71,2.8201,2.71,2.8,2820,0
+JFU.US,D,20230919,000000,2.85,2.98,2.81,2.9158,2949,0
+JFU.US,D,20230920,000000,2.98,2.98,2.85,2.9724,1189,0
+JFU.US,D,20230921,000000,2.83,2.88,2.8185,2.8185,1685,0
+JFU.US,D,20230922,000000,2.81,2.95,2.8,2.8,7870,0
+JFU.US,D,20230925,000000,2.81,2.81,2.8,2.8,7062,0
+JFU.US,D,20230926,000000,2.81,3.14,2.8,2.99,8544,0
+JFU.US,D,20230927,000000,2.97,2.9754,2.8,2.81,4863,0
+JFU.US,D,20230928,000000,2.8,3,2.8,2.84,3935,0
+JFU.US,D,20230929,000000,2.82,2.904,2.8,2.904,929,0
+JFU.US,D,20231003,000000,2.98,2.98,2.7,2.9294,7382,0
+JFU.US,D,20231004,000000,2.8436,2.8436,2.8,2.84,3932,0
+JFU.US,D,20231005,000000,2.82,2.82,2.62,2.808,3600,0
+JFU.US,D,20231006,000000,2.8,2.8045,2.8,2.8,652,0
+JFU.US,D,20231009,000000,2.66,2.8617,2.66,2.8617,455,0
+JFU.US,D,20231010,000000,2.93,2.9877,2.93,2.9877,664,0
+JFU.US,D,20231011,000000,2.58,2.93,2.58,2.75,1469,0
+JFU.US,D,20231012,000000,2.61,2.9065,2.6,2.79,2804,0
+JFU.US,D,20231013,000000,2.8,2.9704,2.8,2.885,2286,0
+JFU.US,D,20231016,000000,2.8,2.9674,2.8,2.9674,2186,0
+JFU.US,D,20231017,000000,2.83,2.83,2.81,2.81,1933,0
+JFU.US,D,20231018,000000,2.81,2.95,2.81,2.8501,3184,0
+JFU.US,D,20231019,000000,2.81,2.8232,2.81,2.81,3465,0
+JFU.US,D,20231020,000000,2.81,2.81,2.81,2.81,2638,0
+JFU.US,D,20231023,000000,2.81,2.81,2.81,2.81,6113,0
+JFU.US,D,20231024,000000,2.87,2.87,2.87,2.87,2707,0
+JFU.US,D,20231025,000000,2.77,3.0684,2.77,3.03,10239,0
+JFU.US,D,20231026,000000,3.02,3.03,3,3,7417,0
+JFU.US,D,20231027,000000,3.02,3.05,3,3,2542,0
+JFU.US,D,20231030,000000,3.085,3.2,3.0001,3.0001,1701,0
+JFU.US,D,20231031,000000,3.06,3.17,3.0001,3.01,2803,0
+JFU.US,D,20231101,000000,3.0285,3.155,3,3,2556,0
+JFU.US,D,20231103,000000,2.71,2.9234,2.71,2.92,2092,0
+JFU.US,D,20231106,000000,2.92,3.1,2.92,3.0002,3813,0
+JFU.US,D,20231107,000000,3,3.1,3,3,7122,0
+JFU.US,D,20231108,000000,2.99,3.15,2.99,3.0022,4819,0
+JFU.US,D,20231109,000000,2.92,3,2.74,2.9972,6648,0
+JFU.US,D,20231110,000000,2.8,3.1,2.8,3,6554,0
+JFU.US,D,20231113,000000,3,3.15,3,3.0101,2133,0
+JFU.US,D,20231114,000000,3.24,3.35,3.23,3.3388,2712,0
+JFU.US,D,20231115,000000,3.19,3.29,3.01,3.29,3522,0
+JFU.US,D,20231116,000000,3.2,4.1395,3.2,3.525,69995,0
+JFU.US,D,20231117,000000,3.46,3.9698,3.4,3.73,10974,0
+JFU.US,D,20231120,000000,3.73,3.73,3.34,3.34,1660,0
+JFU.US,D,20231121,000000,3.34,3.34,3.34,3.34,1396,0
+JFU.US,D,20231122,000000,3.3402,3.475,3.3402,3.475,1789,0
+JFU.US,D,20231127,000000,3.79,4.9,3.79,4.25,60978,0
+JFU.US,D,20231128,000000,4.19,4.19,4,4.1099,6959,0
+JFU.US,D,20231129,000000,4.12,4.2,4.12,4.2,5609,0
+JFU.US,D,20231130,000000,4.22,4.22,4.0002,4.04,2172,0
+JFU.US,D,20231201,000000,4.1,4.2262,4.1,4.1501,5053,0
+JFU.US,D,20231204,000000,4,4.2311,4,4,6000,0
+JFU.US,D,20231205,000000,4.17,4.35,4.1,4.125,4847,0
+JFU.US,D,20231206,000000,4.15,4.315,4.14,4.14,2068,0
+JFU.US,D,20231207,000000,4.2495,4.2495,4.0304,4.0304,2836,0
+JFU.US,D,20231208,000000,4.11,4.11,4.11,4.11,3376,0
+JFU.US,D,20231211,000000,4.05,4.27,4,4,3528,0
+JFU.US,D,20231212,000000,4.0905,4.0905,4,4,4020,0
+JFU.US,D,20231213,000000,4,4.08,4,4.014,2799,0
+JFU.US,D,20231214,000000,4,4.0819,4,4.0001,2390,0
+JFU.US,D,20231215,000000,4.08,4.1,4.08,4.1,1900,0
+JFU.US,D,20231218,000000,4,4,3.3697,3.6918,3254,0
+JFU.US,D,20231219,000000,3.72,3.7379,3.72,3.7379,4546,0
+JFU.US,D,20231220,000000,3.67,3.8524,3.31,3.8524,8447,0
+JFU.US,D,20231221,000000,3.69,3.69,3.32,3.5908,3567,0
+JFU.US,D,20231222,000000,3.4,3.7081,3.34,3.49,4151,0
+JFU.US,D,20231226,000000,3.39,3.59,3.39,3.5438,4610,0
+JFU.US,D,20231227,000000,3.55,3.85,3.54,3.6817,10104,0
+JFU.US,D,20231228,000000,3.83,3.83,3.39,3.46,10817,0
+JFU.US,D,20231229,000000,3.45,3.771,3.39,3.4301,4594,0
+JFU.US,D,20240102,000000,3.34,3.67,3.34,3.3401,4158,0
+JFU.US,D,20240103,000000,3.34,3.5697,3.34,3.495,5422,0
+JFU.US,D,20240105,000000,3.31,3.395,3.27,3.27,3115,0
+JFU.US,D,20240108,000000,3.32,3.335,3.2,3.2,3544,0
+JFU.US,D,20240109,000000,3.3316,3.46,3.2201,3.25,5463,0
+JFU.US,D,20240110,000000,3.27,3.3631,3.08,3.08,8820,0
+JFU.US,D,20240112,000000,3.1101,3.3,3.11,3.13,2339,0
+JFU.US,D,20240116,000000,3.0301,3.1,2.92,2.9401,8935,0
+JFU.US,D,20240117,000000,2.95,3.05,2.81,2.82,1941,0
+JFU.US,D,20240118,000000,2.82,2.9213,2.8,2.8,5061,0
+JFU.US,D,20240119,000000,2.62,2.7494,2.62,2.73,4418,0
+JFU.US,D,20240122,000000,2.57,2.68,2.57,2.6,2111,0
+JFU.US,D,20240123,000000,2.56,2.6,2.4471,2.4471,9687,0
+JFU.US,D,20240124,000000,2.5248,2.5248,2.16,2.42,19337,0
+JFU.US,D,20240125,000000,2.2601,2.4,2.2601,2.27,6913,0
+JFU.US,D,20240126,000000,2.26,2.65,2.26,2.4,16437,0
+JFU.US,D,20240129,000000,2.4,2.6,2.26,2.33,11462,0
+JFU.US,D,20240130,000000,2.34,2.37,2.22,2.37,9801,0
+JFU.US,D,20240131,000000,2.21,2.3545,2.21,2.35,3613,0
+JFU.US,D,20240201,000000,2.5,2.5499,2.5,2.54,31084,0
+JFU.US,D,20240202,000000,2.55,2.55,2.5,2.5,19145,0
+JFU.US,D,20240205,000000,2.5,2.761,2.5,2.52,26072,0
+JFU.US,D,20240206,000000,2.5,2.97,2.5,2.7,10997,0
+JFU.US,D,20240207,000000,2.68,2.69,2.54,2.54,2317,0
+JFU.US,D,20240208,000000,2.5,2.81,2.5,2.68,2453,0
+JFU.US,D,20240209,000000,2.68,2.91,2.66,2.67,1847,0
+JFU.US,D,20240212,000000,2.67,2.96,2.67,2.96,26361,0
+JFU.US,D,20240213,000000,2.97,3.18,2.8,2.9039,12609,0
+JFU.US,D,20240214,000000,2.93,3.08,2.91,3.08,2127,0
+JFU.US,D,20240215,000000,3.1154,3.1154,2.9,3.05,4051,0
+JFU.US,D,20240216,000000,3,3,3,3,1637,0
+JFU.US,D,20240220,000000,3.26,3.26,2.6831,2.99,10117,0
+JFU.US,D,20240221,000000,2.9,2.9,2.9,2.9,1172,0
+JFU.US,D,20240222,000000,2.89,2.95,2.855,2.9213,3611,0
+JFU.US,D,20240223,000000,2.85,2.9222,2.85,2.8501,2284,0
+JFU.US,D,20240226,000000,2.92,3.03,2.91,3,10531,0
+JFU.US,D,20240227,000000,3,3.1001,3,3.1001,5207,0
+JFU.US,D,20240228,000000,3.3,3.3,2.98,3,1847,0
+JFU.US,D,20240229,000000,3.125,3.125,3.0899,3.09,2351,0
+JFU.US,D,20240301,000000,3.17,3.17,3.16,3.16,1516,0
+JFU.US,D,20240304,000000,3.5,3.645,3.49,3.5,11657,0
+JFU.US,D,20240305,000000,3.51,3.6399,3.5,3.5,10595,0
+JFU.US,D,20240306,000000,3.5347,3.5382,3.5,3.5,2321,0
+JFU.US,D,20240307,000000,3.51,3.575,3.5,3.5,13446,0
+JFU.US,D,20240308,000000,3.5,3.5336,3.5,3.5,4641,0
+JFU.US,D,20240311,000000,3.5,3.52,3.5,3.5001,4175,0
+JFU.US,D,20240312,000000,3.5,3.5299,3.5,3.5,2343,0
+JFU.US,D,20240313,000000,3.5,3.52,3.5,3.509,7446,0
+JFU.US,D,20240314,000000,3.545,3.545,3.5,3.5,3360,0
+JFU.US,D,20240315,000000,3.5,3.525,3.5,3.5,4083,0
+JFU.US,D,20240318,000000,3.51,3.5432,3.5,3.5,2403,0
+JFU.US,D,20240319,000000,3.5,3.525,3.5,3.5,3453,0
+JFU.US,D,20240320,000000,3.5828,3.5828,3.5,3.5,1552,0
+JFU.US,D,20240321,000000,3.5585,3.5585,3.5,3.5,1518,0
+JFU.US,D,20240322,000000,3.51,3.5729,3.51,3.5729,1891,0
+JFU.US,D,20240325,000000,3.21,3.21,2.99,2.99,1492,0
+JFU.US,D,20240326,000000,3.5,3.7499,3.5,3.6,12735,0
+JFU.US,D,20240327,000000,3.53,3.6,3.5,3.5,5155,0
+JFU.US,D,20240328,000000,3.51,3.615,3.51,3.51,2409,0
+JFU.US,D,20240401,000000,3.52,3.5592,3.51,3.51,3447,0
+JFU.US,D,20240402,000000,3.51,3.6,3.5,3.5,3155,0
+JFU.US,D,20240403,000000,3.5102,3.55,3.5,3.55,6760,0
+JFU.US,D,20240404,000000,3.5,3.5001,3.5,3.5001,1518,0
+JFU.US,D,20240405,000000,3.5,3.5001,3.5,3.5,1497,0
+JFU.US,D,20240408,000000,3.17,3.2,3.17,3.2,1776,0
+JFU.US,D,20240409,000000,3.12,3.12,3.12,3.12,1257,0
+JFU.US,D,20240410,000000,2.98,3.75,2.97,3.11,25470,0
+JFU.US,D,20240411,000000,2.98,2.98,2.7046,2.95,13133,0
+JFU.US,D,20240412,000000,2.92,3.73,2.92,3.04,57456,0
+JFU.US,D,20240415,000000,3.14,3.14,3.14,3.14,1566,0
+JFU.US,D,20240416,000000,2.98,3.054,2.79,2.79,1748,0
+JFU.US,D,20240417,000000,2.76,3.13,2.76,3.1201,5226,0
+JFU.US,D,20240418,000000,3.13,3.13,2.66,2.74,6510,0
+JFU.US,D,20240419,000000,2.79,3.23,2.715,2.73,2361,0
+JFU.US,D,20240422,000000,2.91,2.91,2.66,2.71,1918,0
+JFU.US,D,20240423,000000,3.47,3.47,3.03,3.47,43164,0
+JFU.US,D,20240424,000000,3.47,3.6646,3.32,3.32,6011,0
+JFU.US,D,20240425,000000,3.37,3.495,3.29,3.405,4721,0
+JFU.US,D,20240426,000000,3.65,3.65,3.06,3.12,6412,0
+JFU.US,D,20240429,000000,3.01,3.48,3.01,3.48,3615,0
+JFU.US,D,20240430,000000,3.17,3.18,3.15,3.18,2001,0
+JFU.US,D,20240501,000000,3.08,3.1,3.06,3.08,2251,0
+JFU.US,D,20240502,000000,3.06,3.08,3.05,3.05,1723,0
+JFU.US,D,20240503,000000,3.01,3.124,3.01,3.105,2771,0
+JFU.US,D,20240506,000000,3.06,3.0999,3,3.04,4441,0
+JFU.US,D,20240507,000000,3.01,3.01,3,3.01,1780,0
+JFU.US,D,20240508,000000,3,3.145,3,3.0463,2542,0
+JFU.US,D,20240509,000000,3,3.0675,3,3,1947,0
+JFU.US,D,20240510,000000,3,3.1931,3,3.1931,4605,0
+JFU.US,D,20240513,000000,3.16,3.1827,3,3,2485,0
+JFU.US,D,20240514,000000,3.01,3.11,2.7287,3.0455,9477,0
+JFU.US,D,20240515,000000,2.82,2.82,2.82,2.82,1356,0
+JFU.US,D,20240516,000000,2.83,3.2526,2.82,3.12,8756,0
+JFU.US,D,20240517,000000,3.12,3.51,2.8267,3.35,65770,0
+JFU.US,D,20240520,000000,3.3,3.3,2.97,3.15,3996,0
+JFU.US,D,20240521,000000,3.16,3.16,2.88,3.03,3440,0
+JFU.US,D,20240522,000000,3.03,3.2178,2.935,2.935,1379,0
+JFU.US,D,20240523,000000,2.93,3.11,2.7,2.82,7785,0
+JFU.US,D,20240524,000000,2.95,2.95,2.77,2.78,3061,0
+JFU.US,D,20240528,000000,2.89,3.0518,2.79,2.8,13197,0
+JFU.US,D,20240529,000000,2.74,2.92,2.74,2.79,7827,0
+JFU.US,D,20240530,000000,2.8,2.995,2.5616,2.86,11897,0
+JFU.US,D,20240531,000000,2.58,2.59,2.56,2.56,1374,0
+JFU.US,D,20240603,000000,2.68,2.82,2.6,2.6,6322,0
+JFU.US,D,20240604,000000,2.625,2.635,2.6,2.635,2477,0
+JFU.US,D,20240605,000000,2.5601,2.72,2.56,2.64,4505,0
+JFU.US,D,20240606,000000,2.43,2.43,2.28,2.3516,1526,0
+JFU.US,D,20240607,000000,2.4871,2.51,2.38,2.51,2682,0
+JFU.US,D,20240610,000000,2.4012,2.4012,2.4012,2.4012,1634,0
+JFU.US,D,20240611,000000,2.31,2.34,2.28,2.3,1719,0
+JFU.US,D,20240612,000000,2.2,2.7,2.2,2.28,11006,0
+JFU.US,D,20240613,000000,2.21,2.555,2.21,2.23,6408,0
+JFU.US,D,20240614,000000,2.2,2.41,2.2,2.2,3191,0
+JFU.US,D,20240617,000000,2.2,2.2291,1.79,2.13,8001,0
+JFU.US,D,20240618,000000,2.16,2.18,1.945,1.97,3240,0
+JFU.US,D,20240620,000000,1.91,1.99,1.87,1.925,6789,0
+JFU.US,D,20240621,000000,1.86,2.15,1.86,1.88,7506,0
+JFU.US,D,20240624,000000,1.81,2.1193,1.81,1.92,2996,0
+JFU.US,D,20240625,000000,1.92,2.0011,1.92,1.96,1594,0
+JFU.US,D,20240626,000000,1.85,2.0305,1.8,1.81,5209,0
+JFU.US,D,20240627,000000,2,2.18,2,2.02,11777,0
+JFU.US,D,20240628,000000,1.96,2.09,1.85,1.88,1614,0
+JFU.US,D,20240701,000000,1.85,2.07,1.85,1.87,2823,0
+JFU.US,D,20240702,000000,2,2.3404,2,2.08,7699,0
+JFU.US,D,20240703,000000,2.2338,2.2338,2.0301,2.0301,1234,0
+JFU.US,D,20240705,000000,2.01,2.185,2.01,2.04,2010,0
+JFU.US,D,20240708,000000,2,2.11,2,2.03,2155,0
+JFU.US,D,20240709,000000,2.04,2.05,2,2,2481,0
+JFU.US,D,20240710,000000,2,2.17,1.95,2.1402,5835,0
+JFU.US,D,20240711,000000,2.14,2.14,2,2.03,8230,0
+JFU.US,D,20240712,000000,2.02,2.13,2,2.01,7869,0
+JFU.US,D,20240715,000000,1.92,2.15,1.92,2.078,2894,0
+JFU.US,D,20240716,000000,1.98,2.05,1.86,2.015,6657,0
+JFU.US,D,20240717,000000,1.9,2.0699,1.9,1.97,1862,0
+JFU.US,D,20240718,000000,1.81,2.02,1.81,2.02,3528,0
+JFU.US,D,20240722,000000,1.83,1.9439,1.83,1.85,1680,0
+JFU.US,D,20240723,000000,1.82,1.94,1.82,1.85,5544,0
+JFU.US,D,20240724,000000,1.8,1.9399,1.8,1.85,1516,0
+JFU.US,D,20240725,000000,1.8,1.8557,1.8,1.81,2682,0
+JFU.US,D,20240726,000000,1.85,1.88,1.85,1.88,2504,0
+JFU.US,D,20240729,000000,1.81,1.935,1.81,1.85,2909,0
+JFU.US,D,20240730,000000,2,2.0627,2,2,7690,0
+JFU.US,D,20240731,000000,2,2.06,2,2.03,3567,0
+JFU.US,D,20240801,000000,2.03,2.03,2,2.015,2295,0
+JFU.US,D,20240802,000000,2.0332,2.0822,2,2,5737,0
+JFU.US,D,20240805,000000,2,2.02,2,2.02,3317,0
+JFU.US,D,20240806,000000,2.0001,2.03,2,2,1514,0
+JFU.US,D,20240808,000000,2.01,2.0606,2,2,3875,0
+JFU.US,D,20240812,000000,1.76,2.02,1.76,1.79,2312,0
+JFU.US,D,20240813,000000,1.96,2.0599,1.95,1.95,2384,0
+JFU.US,D,20240814,000000,1.81,1.81,1.75,1.75,1201,0
+JFU.US,D,20240815,000000,1.9015,2.1,1.8,1.88,6603,0
+JFU.US,D,20240816,000000,1.8,1.875,1.8,1.875,4107,0
+JFU.US,D,20240819,000000,1.44,1.9474,1.44,1.56,8022,0
+JFU.US,D,20240820,000000,1.56,1.92,1.56,1.81,6848,0
+JFU.US,D,20240821,000000,1.76,2.0289,1.7512,1.8,3380,0
+JFU.US,D,20240822,000000,1.82,1.82,1.61,1.64,1107,0
+JFU.US,D,20240823,000000,1.64,1.97,1.64,1.8,2412,0
+JFU.US,D,20240826,000000,1.76,1.76,1.66,1.66,1453,0
+JFU.US,D,20240827,000000,1.67,1.7972,1.67,1.75,1944,0
+JFU.US,D,20240828,000000,1.71,1.875,1.7,1.875,12746,0
+JFU.US,D,20240829,000000,1.74,1.87,1.74,1.81,2147,0
+JFU.US,D,20240830,000000,1.8,1.8,1.8,1.8,1963,0
+JFU.US,D,20240903,000000,1.9192,1.9253,1.5602,1.6,1575,0
+JFU.US,D,20240904,000000,1.65,1.74,1.65,1.7,1931,0
+JFU.US,D,20240905,000000,1.8383,1.8383,1.8383,1.8383,4032,0
+JFU.US,D,20240906,000000,1.7,1.7,1.7,1.7,1032,0
+JFU.US,D,20240909,000000,1.7,1.7,1.7,1.7,1252,0
+JFU.US,D,20240910,000000,1.7,1.7,1.7,1.7,1771,0
+JFU.US,D,20240911,000000,1.7,1.9055,1.7,1.7,7364,0
+JFU.US,D,20240912,000000,1.72,1.989,1.7,1.82,6728,0
+JFU.US,D,20240913,000000,1.8,1.81,1.63,1.63,15462,0
+JFU.US,D,20240916,000000,1.6138,1.842,1.56,1.63,5932,0
+JFU.US,D,20240917,000000,1.65,1.7583,1.54,1.67,6616,0
+JFU.US,D,20240918,000000,1.7558,1.7558,1.53,1.54,6078,0
+JFU.US,D,20240919,000000,1.6,1.68,1.54,1.56,2278,0
+JFU.US,D,20240920,000000,1.55,1.62,1.25,1.26,11148,0
+JFU.US,D,20240923,000000,1.32,1.41,1.2101,1.39,12286,0
+JFU.US,D,20240924,000000,1.39,1.42,1.3,1.34,6957,0
+JFU.US,D,20240925,000000,1.35,1.62,1.32,1.32,13122,0
+JFU.US,D,20240926,000000,1.33,1.48,1.27,1.31,6715,0
+JFU.US,D,20240927,000000,1.36,3,1.35,2.3,2479330,0
+JFU.US,D,20240930,000000,2.36,2.91,1.98,2.42,612419,0
+JFU.US,D,20241001,000000,2.34,2.98,2.16,2.75,254340,0
+JFU.US,D,20241002,000000,3.25,3.6,2.75,3.1,315856,0
+JFU.US,D,20241003,000000,2.81,2.88,2.27,2.35,133186,0
+JFU.US,D,20241004,000000,2.56,2.98,2.56,2.79,226423,0
+JFU.US,D,20241007,000000,3.18,3.365,2.7,2.79,176529,0
+JFU.US,D,20241008,000000,2.55,2.7,2.4001,2.47,73234,0
+JFU.US,D,20241009,000000,2.51,2.51,2.17,2.17,37092,0
+JFU.US,D,20241010,000000,2.23,2.23,1.81,1.83,52350,0
+JFU.US,D,20241011,000000,1.8,1.95,1.77,1.8,18597,0
+JFU.US,D,20241014,000000,1.88,1.96,1.81,1.81,7370,0
+JFU.US,D,20241015,000000,1.81,2.2,1.78,1.96,39920,0
+JFU.US,D,20241016,000000,1.91,2.1,1.91,1.92,7803,0
+JFU.US,D,20241017,000000,1.978,2.03,1.84,1.84,13566,0
+JFU.US,D,20241018,000000,1.85,1.9494,1.8,1.8,9302,0
+JFU.US,D,20241021,000000,1.74,1.83,1.7,1.7,10669,0
+JFU.US,D,20241022,000000,1.76,1.8014,1.7,1.7,2339,0
+JFU.US,D,20241023,000000,1.72,1.72,1.71,1.71,1544,0
+JFU.US,D,20241024,000000,1.75,1.8,1.67,1.67,8885,0
+JFU.US,D,20241025,000000,1.65,1.7782,1.65,1.67,3021,0
+JFU.US,D,20241028,000000,1.73,1.75,1.6575,1.68,7479,0
+JFU.US,D,20241029,000000,1.63,1.72,1.63,1.69,8639,0
+JFU.US,D,20241030,000000,1.62,1.68,1.52,1.6,28459,0
+JFU.US,D,20241031,000000,1.57,1.7345,1.57,1.57,6078,0
+JFU.US,D,20241101,000000,1.6,1.7123,1.5936,1.63,5411,0
+JFU.US,D,20241104,000000,1.68,1.68,1.61,1.61,6820,0
+JFU.US,D,20241105,000000,1.6,1.61,1.52,1.53,20323,0
+JFU.US,D,20241106,000000,1.53,1.71,1.51,1.58,19956,0
+JFU.US,D,20241107,000000,1.58,1.675,1.52,1.53,17605,0
+JFU.US,D,20241108,000000,1.5302,1.66,1.53,1.61,20208,0
+JFU.US,D,20241111,000000,1.57,1.665,1.55,1.56,10368,0
+JFU.US,D,20241112,000000,1.59,1.59,1.41,1.44,21947,0
+JFU.US,D,20241113,000000,1.41,1.49,1.34,1.4,8091,0
+JFU.US,D,20241114,000000,1.39,1.51,1.25,1.44,67827,0
+JFU.US,D,20241115,000000,1.416,1.4675,1.35,1.4,15416,0
+JFU.US,D,20241118,000000,1.35,1.43,1.28,1.28,8116,0
+JFU.US,D,20241119,000000,1.28,1.3884,1.13,1.19,20854,0
+JFU.US,D,20241120,000000,1.24,1.3698,1.2134,1.28,17796,0
+JFU.US,D,20241121,000000,1.24,1.3702,1.2201,1.33,13766,0
+JFU.US,D,20241122,000000,1.31,1.42,1.31,1.365,20369,0
+JFU.US,D,20241125,000000,1.45,1.4883,1.35,1.43,12995,0
+JFU.US,D,20241126,000000,1.43,1.67,1.35,1.52,26116,0
+JFU.US,D,20241127,000000,1.46,1.52,1.15,1.3601,25705,0
+JFU.US,D,20241129,000000,1.5205,1.5407,1.37,1.49,4357,0
+JFU.US,D,20241202,000000,1.54,1.54,1.45,1.51,9271,0
+JFU.US,D,20241203,000000,1.4,1.5157,1.4,1.5,9515,0
+JFU.US,D,20241204,000000,1.44,1.49,1.44,1.44,6832,0
+JFU.US,D,20241205,000000,1.33,1.57,1.33,1.53,21667,0
+JFU.US,D,20241206,000000,1.51,1.655,1.37,1.41,23774,0
+JFU.US,D,20241209,000000,1.5,1.69,1.5,1.659,10510,0
+JFU.US,D,20241210,000000,1.65,1.6699,1.5,1.575,27219,0
+JFU.US,D,20241211,000000,1.55,1.5953,1.55,1.56,10513,0
+JFU.US,D,20241212,000000,1.56,1.565,1.5016,1.5016,3646,0
+JFU.US,D,20241213,000000,1.5,1.6287,1.5,1.52,6652,0
+JFU.US,D,20241216,000000,1.49,1.5039,1.46,1.5039,1064,0
+JFU.US,D,20241217,000000,1.5,1.56,1.5,1.52,3882,0
+JFU.US,D,20241218,000000,1.53,1.53,1.53,1.53,502,0
+JFU.US,D,20241219,000000,1.59,1.6,1.51,1.5222,5605,0
+JFU.US,D,20241220,000000,1.52,1.53,1.5,1.5,1984,0
+JFU.US,D,20241223,000000,1.57,1.57,1.5,1.5,10482,0
+JFU.US,D,20241224,000000,1.507,1.59,1.5,1.51,17815,0
+JFU.US,D,20241226,000000,1.48,1.5801,1.48,1.57,6711,0
+JFU.US,D,20241227,000000,1.51,1.58,1.5,1.52,16377,0
+JFU.US,D,20241230,000000,1.51,1.58,1.5,1.58,3580,0
+JFU.US,D,20241231,000000,1.58,1.63,1.51,1.51,7988,0
+JFU.US,D,20250102,000000,1.5,1.554,1.5,1.5101,7210,0
+JFU.US,D,20250103,000000,1.53,1.53,1.53,1.53,609,0
+JFU.US,D,20250106,000000,1.5,1.622,1.5,1.56,4657,0
+JFU.US,D,20250107,000000,1.6,1.6,1.55,1.55,10477,0
+JFU.US,D,20250108,000000,1.51,1.51,1.51,1.51,547,0
+JFU.US,D,20250110,000000,1.52,1.5399,1.52,1.5399,1263,0
+JFU.US,D,20250113,000000,1.53,1.53,1.45,1.45,4783,0
+JFU.US,D,20250114,000000,1.43,1.44,1.4,1.4097,7524,0
+JFU.US,D,20250115,000000,1.46,1.46,1.46,1.46,2291,0
+JFU.US,D,20250116,000000,1.4853,1.4853,1.39,1.45,2852,0
+JFU.US,D,20250117,000000,1.47,1.52,1.47,1.52,29418,0
+JFU.US,D,20250121,000000,1.5,1.52,1.49,1.5039,4592,0
+JFU.US,D,20250122,000000,1.4819,1.54,1.4819,1.5001,8368,0
+JFU.US,D,20250123,000000,1.5038,1.505,1.5,1.5,1385,0
+JFU.US,D,20250124,000000,1.4942,1.5288,1.49,1.51,6474,0
+JFU.US,D,20250127,000000,1.55,1.55,1.55,1.55,518,0
+JFU.US,D,20250128,000000,1.535,1.5399,1.5046,1.5399,2661,0
+JFU.US,D,20250129,000000,1.53,1.59,1.53,1.5501,3189,0
+JFU.US,D,20250130,000000,1.473,1.5439,1.473,1.5439,763,0
+JFU.US,D,20250131,000000,1.525,1.575,1.525,1.55,8451,0
+JFU.US,D,20250204,000000,1.6067,1.6067,1.58,1.58,1516,0
+JFU.US,D,20250205,000000,1.49,1.525,1.49,1.5,3191,0
+JFU.US,D,20250206,000000,1.5207,1.57,1.51,1.54,2471,0
+JFU.US,D,20250210,000000,1.51,1.55,1.5015,1.5015,10607,0
+JFU.US,D,20250211,000000,1.47,1.47,1.2,1.33,48313,0
+JFU.US,D,20250212,000000,1.34,1.34,1.3,1.3327,3798,0
+JFU.US,D,20250213,000000,1.39,1.425,1.34,1.425,4795,0
+JFU.US,D,20250214,000000,1.37,1.88,1.37,1.4601,20335,0
+JFU.US,D,20250218,000000,1.51,1.6,1.5,1.52,9764,0
+JFU.US,D,20250219,000000,1.5644,1.6,1.5,1.53,8959,0
+JFU.US,D,20250220,000000,1.5661,1.5661,1.5018,1.5018,980,0
+JFU.US,D,20250221,000000,1.6,1.65,1.44,1.53,25151,0
+JFU.US,D,20250224,000000,1.5389,1.61,1.5389,1.605,1899,0
+JFU.US,D,20250225,000000,1.54,1.58,1.5056,1.58,2737,0
+JFU.US,D,20250226,000000,1.53,1.53,1.52,1.53,5584,0
+JFU.US,D,20250227,000000,1.51,1.57,1.5,1.51,15293,0
+JFU.US,D,20250228,000000,1.5,1.54,1.5,1.5,912,0
+JFU.US,D,20250303,000000,1.55,1.55,1.52,1.52,1112,0
+JFU.US,D,20250304,000000,1.41,1.5499,1.41,1.5499,8779,0
+JFU.US,D,20250305,000000,1.4799,1.6091,1.4799,1.56,10290,0
+JFU.US,D,20250306,000000,1.48,1.56,1.48,1.55,4737,0
+JFU.US,D,20250307,000000,1.5,1.51,1.435,1.49,5758,0
+JFU.US,D,20250310,000000,1.52,1.6124,1.4502,1.4502,1957,0
+JFU.US,D,20250311,000000,1.38,1.38,1.38,1.38,464,0
+JFU.US,D,20250312,000000,1.555,1.56,1.4188,1.45,1771,0
+JFU.US,D,20250313,000000,1.45,1.45,1.37,1.37,1500,0
+JFU.US,D,20250314,000000,1.45,1.63,1.45,1.45,4484,0
+JFU.US,D,20250317,000000,1.46,1.55,1.45,1.45,6050,0
+JFU.US,D,20250318,000000,1.49,1.4999,1.45,1.45,3443,0
+JFU.US,D,20250319,000000,1.46,1.5825,1.46,1.51,2448,0
+JFU.US,D,20250321,000000,1.48,1.7,1.46,1.6,18021,0
+JFU.US,D,20250324,000000,1.53,1.65,1.53,1.53,3495,0
+JFU.US,D,20250325,000000,1.46,1.62,1.4,1.45,7031,0
+JFU.US,D,20250327,000000,1.45,1.53,1.42,1.5,3414,0
+JFU.US,D,20250328,000000,1.46,1.46,1.41,1.41,2976,0
+JFU.US,D,20250331,000000,1.39,1.39,1.29,1.35,8530,0
+JFU.US,D,20250401,000000,1.45,1.4806,1.26,1.45,15693,0
+JFU.US,D,20250402,000000,1.38,1.4598,1.38,1.42,2478,0
+JFU.US,D,20250403,000000,1.3502,1.41,1.35,1.35,2447,0
+JFU.US,D,20250404,000000,1.35,1.355,1.27,1.29,4809,0
+JFU.US,D,20250407,000000,1.26,1.26,1.11,1.21,16900,0
+JFU.US,D,20250408,000000,1.1972,1.21,1.03,1.0799,12229,0
+JFU.US,D,20250409,000000,1.0899,1.09,1.01,1.01,14611,0
+JFU.US,D,20250410,000000,1.04,1.0697,1.04,1.05,2926,0
+JFU.US,D,20250411,000000,1.05,1.05,1.01,1.01,5642,0
+JFU.US,D,20250414,000000,1.06,1.24,1.02,1.0999,17011,0
+JFU.US,D,20250415,000000,1.09,1.12,1.06,1.06,3907,0
+JFU.US,D,20250416,000000,1.06,1.14,1.06,1.07,1063,0
+JFU.US,D,20250417,000000,1.06,1.07,1.0321,1.06,7378,0
+JFU.US,D,20250421,000000,1.05,1.05,1.02,1.02,515,0
+JFU.US,D,20250422,000000,1.03,1.075,1.02,1.075,1627,0
+JFU.US,D,20250423,000000,1.065,1.087,1.01,1.0775,3648,0
+JFU.US,D,20250424,000000,1.08,1.1945,1.02,1.1945,1259,0
+JFU.US,D,20250425,000000,1.05,1.26,1.05,1.24,69047,0
+JFU.US,D,20250428,000000,1.12,1.4,1.12,1.21,16909,0
+JFU.US,D,20250429,000000,1.245,1.43,1.2101,1.2101,19851,0
+JFU.US,D,20250430,000000,1.2,1.59,1.2,1.35,61831,0
+JFU.US,D,20250501,000000,1.3975,1.54,1.3,1.4899,39799,0
+JFU.US,D,20250502,000000,1.53,1.53,1.36,1.36,20161,0
+JFU.US,D,20250505,000000,1.4387,1.58,1.33,1.45,50861,0
+JFU.US,D,20250506,000000,1.4,1.49,1.38,1.49,5387,0
+JFU.US,D,20250507,000000,1.52,1.7499,1.39,1.48,79710,0
+JFU.US,D,20250508,000000,1.421,1.58,1.421,1.58,9434,0
+JFU.US,D,20250509,000000,1.41,1.48,1.3913,1.48,1417,0
+JFU.US,D,20250512,000000,1.475,1.475,1.3501,1.4,16644,0
+JFU.US,D,20250513,000000,1.3102,1.47,1.3102,1.34,3314,0
+JFU.US,D,20250514,000000,1.33,1.39,1.33,1.36,3579,0
+JFU.US,D,20250515,000000,1.4688,1.4688,1.31,1.32,1787,0
+JFU.US,D,20250516,000000,1.4699,1.47,1.3009,1.34,8578,0
+JFU.US,D,20250519,000000,1.3,1.33,1.3,1.32,1497,0
+JFU.US,D,20250523,000000,1.49,1.49,1.4653,1.4653,3177,0
+JFU.US,D,20250527,000000,1.33,1.33,1.32,1.32,1813,0
+JFU.US,D,20250528,000000,1.32,1.48,1.32,1.34,7531,0
+JFU.US,D,20250529,000000,1.33,1.33,1.33,1.33,151,0
+JFU.US,D,20250530,000000,1.365,1.48,1.34,1.395,8579,0
+JFU.US,D,20250602,000000,1.43,1.43,1.35,1.35,620,0
+JFU.US,D,20250603,000000,1.3407,1.405,1.3407,1.3622,2085,0
+JFU.US,D,20250604,000000,1.4029,1.4029,1.34,1.34,1050,0
+JFU.US,D,20250605,000000,1.41,1.4299,1.3501,1.3501,2072,0
+JFU.US,D,20250606,000000,1.43,1.4786,1.353,1.425,1813,0
+JFU.US,D,20250610,000000,1.5,1.6,1.37,1.53,12393,0
+JFU.US,D,20250611,000000,1.54,1.57,1.47,1.47,4448,0
+JFU.US,D,20250612,000000,1.38,1.38,1.38,1.38,641,0
+JFU.US,D,20250613,000000,1.4,1.4,1.4,1.4,849,0
+JFU.US,D,20250616,000000,1.46,1.52,1.39,1.455,4201,0
+JFU.US,D,20250618,000000,1.46,1.46,1.4,1.455,2423,0
+JFU.US,D,20250620,000000,1.41,1.48,1.41,1.48,1312,0
+JFU.US,D,20250623,000000,1.36,1.445,1.36,1.42,7940,0
+JFU.US,D,20250624,000000,1.45,1.46,1.3905,1.4,4407,0
+JFU.US,D,20250625,000000,1.46,1.46,1.397,1.425,1546,0
+JFU.US,D,20250626,000000,1.45,1.46,1.4052,1.4052,1924,0
+JFU.US,D,20250627,000000,1.4005,1.4659,1.4,1.4659,1651,0
+JFU.US,D,20250630,000000,1.5,1.54,1.2529,1.2529,43763,0
+JFU.US,D,20250701,000000,1.33,1.33,1.2683,1.28,10310,0
+JFU.US,D,20250702,000000,1.335,1.447044,1.31,1.44,39134,0
+JFU.US,D,20250703,000000,1.4307,1.517,1.4307,1.47,4736,0
+JFU.US,D,20250707,000000,1.43,1.45,1.43,1.44,5404,0
+JFU.US,D,20250708,000000,1.44,1.73,1.44,1.58,73677,0
+JFU.US,D,20250709,000000,1.6,1.71,1.5,1.57,11500,0
+JFU.US,D,20250710,000000,1.66,1.66,1.66,1.66,2615,0
+JFU.US,D,20250711,000000,1.6675,1.6675,1.51,1.62,1295,0
+JFU.US,D,20250714,000000,1.52,1.63,1.48,1.48,7983,0
+JFU.US,D,20250715,000000,1.515,1.64,1.48,1.62,6967,0
+JFU.US,D,20250716,000000,1.59,1.85,1.59,1.735,37430,0
+JFU.US,D,20250717,000000,1.84,1.99,1.58,1.6735,44354,0
+JFU.US,D,20250718,000000,1.6,1.7344,1.51,1.6044,8836,0
+JFU.US,D,20250721,000000,1.605,1.64,1.605,1.61,7187,0
+JFU.US,D,20250722,000000,1.7163,1.7163,1.6,1.64,14369,0
+JFU.US,D,20250723,000000,1.64,1.65,1.63,1.63,1929,0
+JFU.US,D,20250724,000000,1.64,1.7752,1.64,1.72,15609,0
+JFU.US,D,20250725,000000,1.7397,1.77,1.57,1.61,15833,0
+JFU.US,D,20250728,000000,1.735,1.735,1.61,1.66,6992,0
+JFU.US,D,20250729,000000,1.745,1.8,1.6,1.6,6040,0
+JFU.US,D,20250730,000000,1.6,1.69,1.6,1.6,6672,0
+JFU.US,D,20250731,000000,1.6,1.6238,1.6,1.62,1205,0
+JFU.US,D,20250801,000000,1.601,1.725,1.6,1.64,4292,0
+JFU.US,D,20250804,000000,1.62,1.645,1.54,1.55,23781,0
+JFU.US,D,20250805,000000,1.57,1.61,1.52,1.587,10328,0
+JFU.US,D,20250806,000000,1.55,1.62,1.55,1.565,6474,0
+JFU.US,D,20250807,000000,1.6018,1.6018,1.59,1.59,1919,0
+JFU.US,D,20250808,000000,1.6118,1.615,1.533,1.533,6776,0
+JFU.US,D,20250811,000000,1.58,2.05,1.58,1.84,69224,0
+JFU.US,D,20250812,000000,2,2.05,1.8,1.8979,41059,0
+JFU.US,D,20250813,000000,1.8537,1.98,1.8537,1.98,3192,0
+JFU.US,D,20250814,000000,1.95,2.1,1.89,1.985,29260,0
+JFU.US,D,20250815,000000,1.97,1.98,1.83,1.83,46218,0
+JFU.US,D,20250818,000000,1.84,1.94,1.84,1.9,4489,0
+JFU.US,D,20250819,000000,1.93,1.93,1.9,1.905,7543,0
+JFU.US,D,20250820,000000,1.95,1.95,1.9,1.9,1539,0
+JFU.US,D,20250821,000000,1.99,1.99,1.96,1.97,2154,0
+JFU.US,D,20250822,000000,2.01,2.41,2,2.39,62246,0
+JFU.US,D,20250825,000000,2.56,3.25,2.2,2.28,177651,0
+JFU.US,D,20250826,000000,2.27,2.8,2.269,2.47,42522,0
+JFU.US,D,20250827,000000,2.675,2.675,2.3,2.43,6042,0
+JFU.US,D,20250828,000000,2.34,2.56,2.34,2.38,14879,0
+JFU.US,D,20250829,000000,2.31,2.49,2.31,2.4856,6524,0
+JFU.US,D,20250902,000000,2.41,2.49,2.34,2.4043,4790,0
+JFU.US,D,20250903,000000,2.4,2.445,2.4,2.4437,2197,0
+JFU.US,D,20250904,000000,2.41,2.4763,2.41,2.43,4257,0
+JFU.US,D,20250905,000000,2.49,2.748,2.49,2.51,17848,0
+JFU.US,D,20250908,000000,2.6,2.6,2.41,2.5,12282,0
+JFU.US,D,20250909,000000,2.45,2.53,2.43,2.53,8815,0
+JFU.US,D,20250910,000000,2.5,2.6347,2.44,2.5,9632,0
+JFU.US,D,20250911,000000,2.75,2.75,2.5574,2.6,6847,0
+JFU.US,D,20250912,000000,2.53,2.625,2.5265,2.57,3314,0
+JFU.US,D,20250915,000000,2.57,2.8,2.51,2.7296,15594,0
+JFU.US,D,20250916,000000,2.72,2.72,2.55,2.59,914,0
+JFU.US,D,20250917,000000,2.59,2.71,2.59,2.6376,1823,0
+JFU.US,D,20250918,000000,2.6999,2.6999,2.57,2.58,1745,0
+JFU.US,D,20250919,000000,2.5705,2.64,2.5705,2.62,8092,0
+JFU.US,D,20250922,000000,2.65,2.68,2.54,2.65,8148,0
+JFU.US,D,20250923,000000,2.65,2.65,2.47,2.57,3015,0
+JFU.US,D,20250924,000000,2.625,2.68,2.625,2.66,1529,0
+JFU.US,D,20250925,000000,2.5402,2.7241,2.43,2.62,4092,0
+JFU.US,D,20250926,000000,2.62,2.63,2.58,2.6259,7375,0
+JFU.US,D,20250929,000000,2.56,2.56,2.44,2.54,3924,0
+JFU.US,D,20250930,000000,2.62,2.6345,2.61,2.6345,16835,0
+JFU.US,D,20251001,000000,2.532,2.532,2.532,2.532,426,0
+JFU.US,D,20251002,000000,2.6127,2.6127,2.5201,2.55,3374,0
+JFU.US,D,20251003,000000,2.5312,2.74,2.53,2.6,8043,0
+JFU.US,D,20251006,000000,2.7,2.83,2.6844,2.71,13074,0
+JFU.US,D,20251007,000000,2.59,2.8319,2.58,2.71,5725,0
+JFU.US,D,20251008,000000,2.76,2.79,2.76,2.76,6554,0
+JFU.US,D,20251009,000000,2.77,4.7,2.77,4.2,1940100,0
+JFU.US,D,20251010,000000,3.98,5.5,3.9,5.03,381542,0
+JFU.US,D,20251013,000000,5.3,5.3,4.53,4.75,44416,0
+JFU.US,D,20251014,000000,4.51,4.99,4.1702,4.74,17523,0
+JFU.US,D,20251015,000000,4.72,4.8137,4.42,4.53,9703,0
+JFU.US,D,20251016,000000,4.42,4.5,4,4.46,49221,0
+JFU.US,D,20251017,000000,4.2,4.34,3.7,3.75,213757,0
+JFU.US,D,20251020,000000,3.88,5.46,3.88,5.38,101687,0
+JFU.US,D,20251021,000000,5.36,5.88,4.7,5.13,117387,0
+JFU.US,D,20251022,000000,5.14,5.1603,4.85,5.09,7577,0
+JFU.US,D,20251023,000000,5.07,5.09,4.71,5.09,11884,0
+JFU.US,D,20251024,000000,4.768,5.37,4.702,5.22,17170,0
+JFU.US,D,20251027,000000,5.21,5.3344,4.95,4.97,9980,0
+JFU.US,D,20251028,000000,4.97,5.02,4.841,4.92,7499,0
+JFU.US,D,20251029,000000,4.96,4.96,4.79,4.8579,4862,0
+JFU.US,D,20251030,000000,4.79,4.95,4.77,4.77,3650,0
+JFU.US,D,20251031,000000,4.92,4.92,4.84,4.84,1359,0
+JFU.US,D,20251103,000000,4.7,4.71,4.6275,4.6275,3459,0
+JFU.US,D,20251104,000000,4.63,5,4.57,4.57,12584,0
+JFU.US,D,20251105,000000,4.56,4.956,4.56,4.956,3804,0
+JFU.US,D,20251106,000000,4.79,4.79,4.38,4.44,10018,0
+JFU.US,D,20251107,000000,4.47,4.9499,4.45,4.94,7230,0
+JFU.US,D,20251110,000000,4.72,4.7352,4.37,4.7,5007,0
+JFU.US,D,20251111,000000,4.61,4.92,4.6,4.75,2752,0
+JFU.US,D,20251112,000000,4.587,4.8,4.5,4.62,13842,0
+JFU.US,D,20251113,000000,4.48,4.58,4.48,4.58,1840,0
+JFU.US,D,20251114,000000,4.5638,4.818,4.45,4.45,14224,0
+JFU.US,D,20251117,000000,4.53,4.61,4.48,4.48,12031,0
+JFU.US,D,20251118,000000,4.45,4.52,4.45,4.45,1765,0
+JFU.US,D,20251119,000000,4.39,4.5,4.24,4.39,11675,0
+JFU.US,D,20251120,000000,4.31,4.45,4.24,4.45,1292,0
+JFU.US,D,20251121,000000,4.35,4.35,4.21,4.21,2532,0
+JFU.US,D,20251124,000000,4.2,4.2001,4.2,4.2,2218,0
+JFU.US,D,20251125,000000,4.266,4.53,4.266,4.53,1218,0
+JFU.US,D,20251126,000000,4.35,4.71,4.35,4.71,781,0
+JFU.US,D,20251128,000000,4.93,4.9395,4.8,4.865,6221,0
+JFU.US,D,20251201,000000,4.82,4.9,4.41,4.56,11296,0
+JFU.US,D,20251202,000000,4.75,4.75,4.57,4.57,1572,0
+JFU.US,D,20251203,000000,4.721,4.721,4.35,4.49,5221,0
+JFU.US,D,20251204,000000,4.49,4.51,4.49,4.51,4490,0
+JFU.US,D,20251205,000000,4.8,4.8,4.8,4.8,534,0
+JFU.US,D,20251208,000000,4.9,5,4.565,4.99,7178,0
+JFU.US,D,20251209,000000,5.08,5.4999,5.08,5.2445,17055,0
+JFU.US,D,20251210,000000,5.27,6.9,5.18,6.62,42489,0
+JFU.US,D,20251211,000000,6.31,8.9683,6.05,8.435,49177,0
+JFU.US,D,20251212,000000,8.45,9.48,7,7.37,51104,0
+JFU.US,D,20251215,000000,7.18,7.58,6.12,6.3,19374,0
+JFU.US,D,20251216,000000,6.3,6.9365,6.3,6.66,6951,0
+JFU.US,D,20251217,000000,6.6604,7.76,6.62,6.62,18695,0
+JFU.US,D,20251218,000000,6.75,6.75,6.37,6.44,4006,0
+JFU.US,D,20251219,000000,6.07,6.5,6.07,6.45,2192,0
+JFU.US,D,20251222,000000,6.4,6.55,5.92,6.55,5061,0
+JFU.US,D,20251223,000000,6.49,7.1999,6.49,7,4805,0
+JFU.US,D,20251224,000000,7,7.4999,7,7.22,4063,0
+JFU.US,D,20251226,000000,7.22,7.5,7.13,7.4,3758,0
+JFU.US,D,20251229,000000,7.33,8,6.8,8,18275,0
+JFU.US,D,20251230,000000,8,8,7.2,7.5201,3601,0
+JFU.US,D,20251231,000000,6.6211,7.28,6.38,6.39,9061,0
+JFU.US,D,20260102,000000,6.3756,6.3756,5,5.03,13325,0
+JFU.US,D,20260105,000000,5.16,6.0099,5.16,5.99,9042,0
+JFU.US,D,20260106,000000,6.01,6.37,5.915,6.35,3144,0
+JFU.US,D,20260107,000000,6.22,6.75,6.2,6.7,5934,0
+JFU.US,D,20260108,000000,6.69,7.26,6.69,7.15,6497,0
+JFU.US,D,20260109,000000,6.9,7.4805,6.8462,7.17,3287,0
+JFU.US,D,20260112,000000,6.39,7.45,6.1,6.6,39855,0
+JFU.US,D,20260113,000000,6.13,7.2,6.13,6.45,20323,0
+JFU.US,D,20260114,000000,6.6,6.85,6.05,6.22,9103,0
+JFU.US,D,20260115,000000,6.18,6.315,6.05,6.05,6964,0
+JFU.US,D,20260116,000000,6.04,6.51,5.39,6.14,11083,0
+JFU.US,D,20260120,000000,5.79,6.096,5.79,5.9532,2848,0
+JFU.US,D,20260121,000000,6.05,6.1,5.81,5.89,6252,0
+JFU.US,D,20260122,000000,5.85,6.0412,5.68,6.0412,4136,0
+JFU.US,D,20260123,000000,5.903,6.01,5.903,6.01,2540,0
+JFU.US,D,20260126,000000,6.13,6.219,6.13,6.16,1654,0
+JFU.US,D,20260127,000000,5.99,5.99,5.71,5.97,10756,0
+JFU.US,D,20260128,000000,5.75,6.28,5.38,5.676267,3861,0
+JFU.US,D,20260129,000000,5.43,5.43,5.43,5.43,960,0
+JFU.US,D,20260130,000000,5.6,5.6,5.6,5.6,689,0
+JFU.US,D,20260202,000000,5.61,5.6107,4.67,4.6701,10325,0
+JFU.US,D,20260203,000000,4.85,5.5579,4.85,5.49,11747,0
+JFU.US,D,20260204,000000,5.11,5.225,4.15,4.8737,40268,0
+JFU.US,D,20260205,000000,4.41,4.6,4.32,4.56,6590,0
+JFU.US,D,20260206,000000,4.55,4.63,4.21,4.63,5138,0
+JFU.US,D,20260209,000000,4.27,4.7,4.21,4.24,6325,0
+JFU.US,D,20260210,000000,4.37,4.88,4.37,4.4,8600,0
+JFU.US,D,20260211,000000,4.47,4.86,4.47,4.51,6559,0
+JFU.US,D,20260212,000000,4.5,4.82,4.5,4.7,9292,0
+JFU.US,D,20260213,000000,4.32,4.66,4.32,4.52,1841,0
+JFU.US,D,20260217,000000,4.25,4.35,4.21,4.35,2905,0
+JFU.US,D,20260218,000000,4.7,5.16,4.65,4.95,3418,0
diff --git a/daily/us/nasdaq stocks/2/jsm.us.txt b/daily/us/nasdaq stocks/2/jsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce1b6d7a1931df4ab54734fcbd7a24cf5b654db6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jsm.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JSM.US,D,20100823,000000,10.878,10.93,10.772,10.814,61525,0
+JSM.US,D,20100824,000000,10.808,11.066,10.804,10.858,191882,0
+JSM.US,D,20100825,000000,10.884,10.905,10.687,10.786,82523,0
+JSM.US,D,20100826,000000,10.862,11.02,10.814,10.959,116922,0
+JSM.US,D,20100827,000000,10.867,10.905,10.573,10.605,82828,0
+JSM.US,D,20100830,000000,10.627,10.758,10.605,10.758,81102,0
+JSM.US,D,20100831,000000,10.727,10.758,10.668,10.758,50840,0
+JSM.US,D,20100901,000000,10.727,10.814,10.692,10.814,83324,0
+JSM.US,D,20100902,000000,10.779,10.873,10.758,10.873,114712,0
+JSM.US,D,20100903,000000,10.873,10.873,10.767,10.873,115309,0
+JSM.US,D,20100907,000000,10.799,10.897,10.793,10.878,53955,0
+JSM.US,D,20100908,000000,10.891,10.965,10.867,10.91,86639,0
+JSM.US,D,20100909,000000,10.91,10.99,10.799,10.82,82550,0
+JSM.US,D,20100910,000000,10.832,11.02,10.767,11.02,104847,0
+JSM.US,D,20100913,000000,10.976,11.056,10.826,10.858,121750,0
+JSM.US,D,20100914,000000,10.897,10.943,10.687,10.84,88422,0
+JSM.US,D,20100915,000000,10.91,10.976,10.762,10.976,125049,0
+JSM.US,D,20100916,000000,10.949,11.242,10.91,11.222,381084,0
+JSM.US,D,20100917,000000,11.108,11.275,11.108,11.275,198386,0
+JSM.US,D,20100920,000000,11.271,11.394,11.23,11.359,100093,0
+JSM.US,D,20100921,000000,11.366,11.399,11.266,11.341,132681,0
+JSM.US,D,20100922,000000,11.366,11.399,11.031,11.102,104375,0
+JSM.US,D,20100923,000000,11.271,11.341,10.897,11.02,66035,0
+JSM.US,D,20100924,000000,11.061,11.422,11.061,11.288,104627,0
+JSM.US,D,20100927,000000,11.372,11.412,11.23,11.366,99563,0
+JSM.US,D,20100928,000000,11.305,11.433,11.288,11.376,88150,0
+JSM.US,D,20100929,000000,11.331,11.453,11.331,11.453,69363,0
+JSM.US,D,20100930,000000,11.442,11.458,11.266,11.341,137357,0
+JSM.US,D,20101001,000000,11.407,11.464,11.288,11.372,25721,0
+JSM.US,D,20101004,000000,11.372,11.475,11.288,11.412,76981,0
+JSM.US,D,20101005,000000,11.412,11.481,11.381,11.453,78268,0
+JSM.US,D,20101006,000000,11.453,11.571,11.448,11.527,124115,0
+JSM.US,D,20101007,000000,11.664,11.664,11.422,11.575,113016,0
+JSM.US,D,20101008,000000,11.571,11.831,11.512,11.831,63311,0
+JSM.US,D,20101011,000000,11.81,11.996,11.711,11.956,95884,0
+JSM.US,D,20101012,000000,11.956,12.066,11.874,11.908,83687,0
+JSM.US,D,20101013,000000,11.973,12.094,11.891,12.066,96487,0
+JSM.US,D,20101014,000000,12.046,12.094,11.973,12.046,52503,0
+JSM.US,D,20101015,000000,12.046,12.061,11.769,11.769,90192,0
+JSM.US,D,20101018,000000,11.81,12.014,11.763,11.985,64012,0
+JSM.US,D,20101019,000000,11.979,12.094,11.79,11.79,89388,0
+JSM.US,D,20101020,000000,11.763,11.979,11.763,11.763,76088,0
+JSM.US,D,20101021,000000,11.862,11.884,11.726,11.769,90818,0
+JSM.US,D,20101022,000000,11.81,11.836,11.721,11.78,128748,0
+JSM.US,D,20101025,000000,11.732,11.884,11.718,11.721,85089,0
+JSM.US,D,20101026,000000,11.691,11.836,11.691,11.732,47190,0
+JSM.US,D,20101027,000000,11.711,11.826,11.521,11.621,99130,0
+JSM.US,D,20101028,000000,11.63,11.718,11.346,11.376,174066,0
+JSM.US,D,20101029,000000,11.418,11.563,11.341,11.469,51613,0
+JSM.US,D,20101101,000000,11.54,11.54,11.372,11.412,57761,0
+JSM.US,D,20101102,000000,11.407,11.63,11.376,11.469,70842,0
+JSM.US,D,20101103,000000,11.469,11.63,11.359,11.584,48061,0
+JSM.US,D,20101104,000000,11.627,12.014,11.619,11.979,144373,0
+JSM.US,D,20101105,000000,12.014,12.1,11.927,12.073,60382,0
+JSM.US,D,20101108,000000,12.027,12.124,12.027,12.12,67568,0
+JSM.US,D,20101109,000000,12.078,12.12,11.515,11.527,167132,0
+JSM.US,D,20101110,000000,11.557,12.014,11.534,12.014,127232,0
+JSM.US,D,20101111,000000,11.95,11.95,11.646,11.817,74207,0
+JSM.US,D,20101112,000000,11.667,12.042,11.667,12.037,41609,0
+JSM.US,D,20101115,000000,11.96,12.014,11.81,11.836,64720,0
+JSM.US,D,20101116,000000,11.732,11.751,11.607,11.691,40398,0
+JSM.US,D,20101117,000000,11.664,11.908,11.664,11.826,46695,0
+JSM.US,D,20101118,000000,11.915,11.93,11.763,11.796,69145,0
+JSM.US,D,20101119,000000,11.836,12.054,11.79,11.868,157244,0
+JSM.US,D,20101122,000000,11.922,11.973,11.85,11.868,45602,0
+JSM.US,D,20101123,000000,11.915,11.915,11.691,11.786,86169,0
+JSM.US,D,20101124,000000,11.862,11.868,11.732,11.751,24473,0
+JSM.US,D,20101126,000000,11.487,11.584,11.442,11.442,9917,0
+JSM.US,D,20101129,000000,11.493,11.534,11.317,11.426,61075,0
+JSM.US,D,20101130,000000,11.376,11.627,11.242,11.627,69920,0
+JSM.US,D,20101201,000000,11.607,11.774,11.469,11.521,35109,0
+JSM.US,D,20101202,000000,11.621,11.638,11.422,11.426,27679,0
+JSM.US,D,20101203,000000,11.458,11.579,11.448,11.493,22300,0
+JSM.US,D,20101206,000000,11.547,11.826,11.487,11.691,61819,0
+JSM.US,D,20101207,000000,11.744,11.831,11.527,11.55,39351,0
+JSM.US,D,20101208,000000,11.575,11.786,11.512,11.534,66736,0
+JSM.US,D,20101209,000000,11.512,11.711,11.493,11.54,43884,0
+JSM.US,D,20101210,000000,11.534,11.646,11.448,11.448,23862,0
+JSM.US,D,20101213,000000,11.481,11.659,11.458,11.599,94591,0
+JSM.US,D,20101214,000000,11.55,11.607,11.331,11.381,34951,0
+JSM.US,D,20101215,000000,11.399,11.664,11.248,11.501,207075,0
+JSM.US,D,20101216,000000,11.575,11.575,11.004,11.147,77169,0
+JSM.US,D,20101217,000000,11.177,11.177,10.767,10.832,61644,0
+JSM.US,D,20101220,000000,10.891,11.217,10.891,10.965,151957,0
+JSM.US,D,20101221,000000,11.108,11.547,11.108,11.475,96530,0
+JSM.US,D,20101222,000000,11.493,11.667,11.412,11.412,71126,0
+JSM.US,D,20101223,000000,11.55,11.786,11.547,11.664,54712,0
+JSM.US,D,20101227,000000,11.63,11.63,11.469,11.515,29750,0
+JSM.US,D,20101228,000000,11.619,11.836,11.534,11.802,57301,0
+JSM.US,D,20101229,000000,11.81,11.826,11.691,11.691,24748,0
+JSM.US,D,20101230,000000,11.691,11.769,11.599,11.599,31410,0
+JSM.US,D,20101231,000000,11.751,11.896,11.664,11.891,34858,0
+JSM.US,D,20110103,000000,11.802,12.021,11.751,11.78,74209,0
+JSM.US,D,20110104,000000,11.903,11.903,11.619,11.739,67077,0
+JSM.US,D,20110105,000000,11.621,11.786,11.621,11.732,50511,0
+JSM.US,D,20110106,000000,11.751,11.836,11.667,11.756,50214,0
+JSM.US,D,20110107,000000,11.732,11.927,11.691,11.786,34657,0
+JSM.US,D,20110110,000000,11.726,11.95,11.726,11.93,36668,0
+JSM.US,D,20110111,000000,11.831,11.973,11.664,11.664,55355,0
+JSM.US,D,20110112,000000,11.664,11.985,11.664,11.81,58103,0
+JSM.US,D,20110113,000000,11.915,11.936,11.78,11.891,46571,0
+JSM.US,D,20110114,000000,11.908,11.915,11.769,11.769,58986,0
+JSM.US,D,20110118,000000,11.81,11.831,11.691,11.751,56439,0
+JSM.US,D,20110119,000000,11.726,11.78,11.711,11.78,31425,0
+JSM.US,D,20110120,000000,11.78,11.927,11.78,11.903,55773,0
+JSM.US,D,20110121,000000,11.844,11.95,11.817,11.822,66126,0
+JSM.US,D,20110124,000000,11.922,11.922,11.691,11.732,80108,0
+JSM.US,D,20110125,000000,11.611,11.817,11.611,11.763,98904,0
+JSM.US,D,20110126,000000,11.711,11.884,11.703,11.78,49714,0
+JSM.US,D,20110127,000000,11.862,11.996,11.78,11.943,109701,0
+JSM.US,D,20110128,000000,12.037,12.037,11.922,11.922,34532,0
+JSM.US,D,20110131,000000,11.956,12.042,11.936,11.996,37032,0
+JSM.US,D,20110201,000000,12.082,12.159,12,12.021,98183,0
+JSM.US,D,20110202,000000,12.078,12.154,12.008,12.148,67302,0
+JSM.US,D,20110203,000000,12.073,12.183,12.054,12.114,41258,0
+JSM.US,D,20110204,000000,12.148,12.336,12.082,12.114,92921,0
+JSM.US,D,20110207,000000,12.183,12.336,12.008,12.029,87404,0
+JSM.US,D,20110208,000000,12.037,12.1,11.943,11.985,45272,0
+JSM.US,D,20110209,000000,11.985,12.073,11.973,12.046,51256,0
+JSM.US,D,20110210,000000,12.046,12.154,12,12.027,55358,0
+JSM.US,D,20110211,000000,12.014,12.12,11.996,12.042,57610,0
+JSM.US,D,20110214,000000,12.029,12.131,12.014,12.073,48632,0
+JSM.US,D,20110215,000000,12.066,12.089,11.968,12.008,60971,0
+JSM.US,D,20110216,000000,12.027,12.179,12.021,12.131,92280,0
+JSM.US,D,20110218,000000,12.251,12.383,12.212,12.383,89451,0
+JSM.US,D,20110222,000000,12.288,12.416,12.189,12.288,83277,0
+JSM.US,D,20110223,000000,12.318,12.504,12.288,12.44,142945,0
+JSM.US,D,20110224,000000,12.2,12.345,12.194,12.288,43953,0
+JSM.US,D,20110225,000000,12.293,12.429,12.22,12.331,42123,0
+JSM.US,D,20110228,000000,12.435,12.487,12.331,12.447,127271,0
+JSM.US,D,20110301,000000,12.447,12.447,12.336,12.339,36830,0
+JSM.US,D,20110302,000000,12.318,12.383,12.22,12.339,25753,0
+JSM.US,D,20110303,000000,12.36,12.364,12.257,12.336,25972,0
+JSM.US,D,20110304,000000,12.293,12.325,12.204,12.288,70688,0
+JSM.US,D,20110307,000000,12.352,12.36,12.212,12.212,23911,0
+JSM.US,D,20110308,000000,12.266,12.47,12.257,12.44,92850,0
+JSM.US,D,20110309,000000,12.318,12.435,12.212,12.435,81139,0
+JSM.US,D,20110310,000000,12.345,12.509,12.283,12.477,78441,0
+JSM.US,D,20110311,000000,12.352,12.47,12.266,12.325,49393,0
+JSM.US,D,20110314,000000,12.364,12.528,12.331,12.477,33645,0
+JSM.US,D,20110315,000000,12.447,12.65,12.345,12.569,73298,0
+JSM.US,D,20110316,000000,12.676,12.682,12.409,12.429,106398,0
+JSM.US,D,20110317,000000,12.393,12.416,12.318,12.389,23508,0
+JSM.US,D,20110318,000000,12.37,12.504,12.325,12.364,36850,0
+JSM.US,D,20110321,000000,12.429,12.492,12.345,12.398,16545,0
+JSM.US,D,20110322,000000,12.416,12.509,12.393,12.45,26189,0
+JSM.US,D,20110323,000000,11.985,12.435,11.927,12.404,86026,0
+JSM.US,D,20110324,000000,12.423,12.541,12.393,12.393,23868,0
+JSM.US,D,20110325,000000,12.435,12.541,12.389,12.398,57639,0
+JSM.US,D,20110328,000000,12.492,12.492,12.398,12.409,25149,0
+JSM.US,D,20110329,000000,12.37,12.423,12.36,12.393,28689,0
+JSM.US,D,20110330,000000,12.364,12.528,12.352,12.429,21570,0
+JSM.US,D,20110331,000000,12.447,12.447,12.325,12.325,35538,0
+JSM.US,D,20110401,000000,12.336,12.504,12.336,12.481,41844,0
+JSM.US,D,20110404,000000,12.429,12.45,12.299,12.299,78738,0
+JSM.US,D,20110405,000000,12.364,12.447,12.283,12.345,81336,0
+JSM.US,D,20110406,000000,12.376,12.389,12.305,12.325,51618,0
+JSM.US,D,20110407,000000,12.37,12.37,12.305,12.311,24837,0
+JSM.US,D,20110408,000000,12.37,12.37,12.293,12.345,36707,0
+JSM.US,D,20110411,000000,12.376,12.44,12.37,12.376,41087,0
+JSM.US,D,20110412,000000,12.37,12.389,12.266,12.331,57906,0
+JSM.US,D,20110413,000000,12.36,12.36,12.148,12.226,68785,0
+JSM.US,D,20110414,000000,12.189,12.226,12.141,12.204,23854,0
+JSM.US,D,20110415,000000,12.212,12.318,12.12,12.194,26165,0
+JSM.US,D,20110418,000000,12.082,12.134,11.968,12.073,31162,0
+JSM.US,D,20110419,000000,12.1,12.1,12.008,12.094,49904,0
+JSM.US,D,20110420,000000,12.124,12.266,12,12.189,70786,0
+JSM.US,D,20110421,000000,12.241,12.481,12.124,12.393,50776,0
+JSM.US,D,20110425,000000,12.45,12.541,12.305,12.457,53803,0
+JSM.US,D,20110426,000000,12.423,12.541,12.423,12.534,54153,0
+JSM.US,D,20110427,000000,12.45,12.635,12.44,12.544,41986,0
+JSM.US,D,20110428,000000,12.477,12.586,12.47,12.586,44133,0
+JSM.US,D,20110429,000000,12.578,12.709,12.544,12.609,38930,0
+JSM.US,D,20110502,000000,12.609,12.687,12.544,12.65,51435,0
+JSM.US,D,20110503,000000,12.682,12.682,12.594,12.629,23551,0
+JSM.US,D,20110504,000000,12.612,12.655,12.499,12.528,32897,0
+JSM.US,D,20110505,000000,12.528,12.62,12.522,12.528,70689,0
+JSM.US,D,20110506,000000,12.541,12.737,12.534,12.687,31346,0
+JSM.US,D,20110509,000000,12.695,12.727,12.544,12.629,34153,0
+JSM.US,D,20110510,000000,12.661,12.737,12.646,12.731,49672,0
+JSM.US,D,20110511,000000,12.715,12.908,12.667,12.874,79457,0
+JSM.US,D,20110512,000000,12.78,13.001,12.78,12.991,70781,0
+JSM.US,D,20110513,000000,12.983,13.391,12.983,13.372,135591,0
+JSM.US,D,20110516,000000,13.385,13.542,13.107,13.149,147999,0
+JSM.US,D,20110517,000000,13.089,13.304,13.065,13.27,42004,0
+JSM.US,D,20110518,000000,13.27,13.351,13.141,13.154,105873,0
+JSM.US,D,20110519,000000,13.154,13.287,13.122,13.201,69590,0
+JSM.US,D,20110520,000000,13.234,13.399,13.177,13.287,97231,0
+JSM.US,D,20110523,000000,13.334,13.365,13.119,13.24,70061,0
+JSM.US,D,20110524,000000,13.359,13.359,13.208,13.254,38644,0
+JSM.US,D,20110525,000000,13.351,13.381,13.219,13.359,56093,0
+JSM.US,D,20110526,000000,13.201,13.275,13.056,13.213,54609,0
+JSM.US,D,20110527,000000,13.213,13.329,13.171,13.266,54930,0
+JSM.US,D,20110531,000000,13.266,13.365,13.096,13.119,54057,0
+JSM.US,D,20110601,000000,13.031,13.254,12.979,13.096,60422,0
+JSM.US,D,20110602,000000,13.065,13.234,12.983,13.113,39244,0
+JSM.US,D,20110603,000000,12.983,13.177,12.983,13.065,27811,0
+JSM.US,D,20110606,000000,13.042,13.171,12.983,13.107,31303,0
+JSM.US,D,20110607,000000,13.065,13.149,12.926,13.083,46799,0
+JSM.US,D,20110608,000000,13.059,13.149,12.971,13.089,41967,0
+JSM.US,D,20110609,000000,13.056,13.149,12.908,13.075,38102,0
+JSM.US,D,20110610,000000,12.966,13.083,12.956,13.059,24925,0
+JSM.US,D,20110613,000000,13.075,13.224,12.979,13.208,74613,0
+JSM.US,D,20110614,000000,13.149,13.234,13.042,13.102,89480,0
+JSM.US,D,20110615,000000,13.119,13.194,13.034,13.181,52289,0
+JSM.US,D,20110616,000000,13.194,13.194,12.991,13.089,28575,0
+JSM.US,D,20110617,000000,13.089,13.141,12.991,13.119,24282,0
+JSM.US,D,20110620,000000,13.056,13.096,12.997,13.056,23876,0
+JSM.US,D,20110621,000000,13.065,13.224,12.997,13.083,58547,0
+JSM.US,D,20110622,000000,13.154,13.201,13.05,13.056,87460,0
+JSM.US,D,20110623,000000,13.065,13.096,12.991,13.034,33188,0
+JSM.US,D,20110624,000000,13.031,13.034,12.983,13.031,20527,0
+JSM.US,D,20110627,000000,13.089,13.089,12.979,13.013,27833,0
+JSM.US,D,20110628,000000,13.065,13.161,12.983,13.069,62633,0
+JSM.US,D,20110629,000000,13.065,13.102,12.997,13.001,75876,0
+JSM.US,D,20110630,000000,13.013,13.059,12.921,12.935,28681,0
+JSM.US,D,20110701,000000,12.933,13.034,12.914,12.979,28916,0
+JSM.US,D,20110705,000000,12.966,13.024,12.942,12.956,32528,0
+JSM.US,D,20110706,000000,12.997,13.154,12.933,13.122,43421,0
+JSM.US,D,20110707,000000,13.171,13.228,13.001,13.024,64737,0
+JSM.US,D,20110708,000000,12.991,13.05,12.979,13.001,29393,0
+JSM.US,D,20110711,000000,13.001,13.135,13.001,13.089,79776,0
+JSM.US,D,20110712,000000,13.119,13.154,12.991,13.034,56023,0
+JSM.US,D,20110713,000000,13.024,13.096,12.979,12.979,21693,0
+JSM.US,D,20110714,000000,13.006,13.024,12.845,12.889,34641,0
+JSM.US,D,20110715,000000,12.926,12.949,12.849,12.921,26657,0
+JSM.US,D,20110718,000000,12.881,12.991,12.667,12.745,94864,0
+JSM.US,D,20110719,000000,12.695,12.933,12.661,12.81,67078,0
+JSM.US,D,20110720,000000,12.79,12.855,12.737,12.819,28970,0
+JSM.US,D,20110721,000000,12.814,12.983,12.731,12.926,31308,0
+JSM.US,D,20110722,000000,12.914,13.013,12.874,12.983,16149,0
+JSM.US,D,20110725,000000,12.855,13.05,12.78,13.05,40092,0
+JSM.US,D,20110726,000000,12.991,13.001,12.703,12.752,68878,0
+JSM.US,D,20110727,000000,12.691,12.703,12.148,12.189,92100,0
+JSM.US,D,20110728,000000,12.189,12.318,11.973,12.277,77473,0
+JSM.US,D,20110729,000000,12.12,12.241,11.93,12.194,48687,0
+JSM.US,D,20110801,000000,12.054,12.299,12.054,12.266,44363,0
+JSM.US,D,20110802,000000,12.154,12.266,12.073,12.165,34882,0
+JSM.US,D,20110803,000000,12.173,12.376,12.061,12.36,41888,0
+JSM.US,D,20110804,000000,12.266,12.409,11.394,11.659,152501,0
+JSM.US,D,20110805,000000,11.68,11.691,10.5,11.275,177499,0
+JSM.US,D,20110808,000000,10.112,11.275,9.979,10.981,183455,0
+JSM.US,D,20110809,000000,10.814,11.732,10.521,11.732,74411,0
+JSM.US,D,20110810,000000,11.664,11.868,11.387,11.697,29960,0
+JSM.US,D,20110811,000000,11.619,12.277,11.619,11.908,81725,0
+JSM.US,D,20110812,000000,11.985,12.212,11.81,11.908,91941,0
+JSM.US,D,20110815,000000,12.089,12.277,11.985,12.204,53477,0
+JSM.US,D,20110816,000000,12.272,12.447,12.082,12.226,41084,0
+JSM.US,D,20110817,000000,12.266,12.311,12.131,12.305,46298,0
+JSM.US,D,20110818,000000,12.165,12.246,11.81,12.046,25731,0
+JSM.US,D,20110819,000000,12.014,12.277,12.014,12.277,17712,0
+JSM.US,D,20110822,000000,12.305,12.336,11.817,12.027,27560,0
+JSM.US,D,20110823,000000,12.141,12.141,11.611,12.094,44541,0
+JSM.US,D,20110824,000000,11.973,12.204,11.822,12.078,34745,0
+JSM.US,D,20110825,000000,12.089,12.12,11.844,12.014,12213,0
+JSM.US,D,20110826,000000,11.884,12.204,11.756,12.037,48678,0
+JSM.US,D,20110829,000000,11.936,11.956,11.81,11.831,34090,0
+JSM.US,D,20110830,000000,11.836,11.836,11.751,11.751,43143,0
+JSM.US,D,20110831,000000,11.726,11.836,11.646,11.646,44847,0
+JSM.US,D,20110901,000000,11.769,11.836,11.584,11.718,35980,0
+JSM.US,D,20110902,000000,11.563,11.744,11.547,11.718,14812,0
+JSM.US,D,20110906,000000,11.571,11.751,11.571,11.718,29059,0
+JSM.US,D,20110907,000000,11.786,11.95,11.751,11.915,46637,0
+JSM.US,D,20110908,000000,11.796,12.021,11.721,11.979,50163,0
+JSM.US,D,20110909,000000,11.856,11.985,11.563,11.739,45787,0
+JSM.US,D,20110912,000000,11.744,11.744,11.407,11.621,30548,0
+JSM.US,D,20110913,000000,11.744,11.744,11.534,11.584,21887,0
+JSM.US,D,20110914,000000,11.718,11.884,11.619,11.63,42421,0
+JSM.US,D,20110915,000000,11.836,11.922,11.653,11.81,33852,0
+JSM.US,D,20110916,000000,11.856,11.896,11.653,11.703,38240,0
+JSM.US,D,20110919,000000,11.63,11.826,11.547,11.78,27063,0
+JSM.US,D,20110920,000000,11.862,11.862,11.732,11.732,22804,0
+JSM.US,D,20110921,000000,11.786,11.844,11.664,11.664,16941,0
+JSM.US,D,20110922,000000,11.575,11.769,11.493,11.646,23706,0
+JSM.US,D,20110923,000000,11.703,11.744,11.575,11.732,21206,0
+JSM.US,D,20110926,000000,11.619,11.659,11.26,11.341,96189,0
+JSM.US,D,20110927,000000,11.359,11.862,11.305,11.691,46247,0
+JSM.US,D,20110928,000000,11.763,11.769,11.469,11.521,31369,0
+JSM.US,D,20110929,000000,11.667,11.751,11.512,11.579,20254,0
+JSM.US,D,20110930,000000,11.563,11.891,11.563,11.81,31414,0
+JSM.US,D,20111003,000000,11.732,11.732,11.387,11.521,19309,0
+JSM.US,D,20111004,000000,11.376,11.501,10.804,11.182,26640,0
+JSM.US,D,20111005,000000,11.266,11.312,11.113,11.254,16883,0
+JSM.US,D,20111006,000000,11.295,11.515,11.248,11.501,7892,0
+JSM.US,D,20111007,000000,11.458,11.751,11.453,11.563,22594,0
+JSM.US,D,20111010,000000,11.584,11.956,11.584,11.68,48487,0
+JSM.US,D,20111011,000000,11.63,11.836,11.571,11.732,27451,0
+JSM.US,D,20111012,000000,11.868,11.891,11.534,11.721,44805,0
+JSM.US,D,20111013,000000,11.78,11.796,11.487,11.711,14956,0
+JSM.US,D,20111014,000000,11.739,11.826,11.638,11.697,15703,0
+JSM.US,D,20111017,000000,11.711,11.927,11.627,11.685,18972,0
+JSM.US,D,20111018,000000,11.739,11.78,11.659,11.756,21285,0
+JSM.US,D,20111019,000000,11.697,11.856,11.667,11.685,12390,0
+JSM.US,D,20111020,000000,11.763,11.822,11.621,11.774,18162,0
+JSM.US,D,20111021,000000,11.862,12.008,11.751,12.008,35073,0
+JSM.US,D,20111024,000000,12.089,12.159,11.844,12.066,39567,0
+JSM.US,D,20111025,000000,12.107,12.107,11.464,11.638,66613,0
+JSM.US,D,20111026,000000,11.627,11.718,11.407,11.63,76494,0
+JSM.US,D,20111027,000000,11.927,12.021,11.721,11.989,43945,0
+JSM.US,D,20111028,000000,12.124,12.124,11.896,11.985,44763,0
+JSM.US,D,20111031,000000,12.042,12.212,11.878,12.089,28942,0
+JSM.US,D,20111101,000000,11.78,11.968,11.78,11.836,27774,0
+JSM.US,D,20111102,000000,11.85,12.089,11.85,12.029,13772,0
+JSM.US,D,20111103,000000,11.93,12.159,11.93,12.094,22770,0
+JSM.US,D,20111104,000000,12.1,12.141,11.968,12.078,12884,0
+JSM.US,D,20111107,000000,12.1,12.2,12.042,12.165,16587,0
+JSM.US,D,20111108,000000,12.293,12.293,12.008,12.277,23591,0
+JSM.US,D,20111109,000000,11.915,12.037,11.831,12.008,29226,0
+JSM.US,D,20111110,000000,12.1,12.1,11.81,11.922,21478,0
+JSM.US,D,20111111,000000,11.874,12.046,11.826,12.027,23734,0
+JSM.US,D,20111114,000000,12.061,12.073,11.802,11.93,25659,0
+JSM.US,D,20111115,000000,11.956,12,11.726,11.831,30602,0
+JSM.US,D,20111116,000000,11.862,11.968,11.751,11.836,54241,0
+JSM.US,D,20111117,000000,11.868,11.868,11.703,11.78,26265,0
+JSM.US,D,20111118,000000,11.726,11.862,11.691,11.786,19638,0
+JSM.US,D,20111121,000000,11.726,11.802,11.63,11.802,11509,0
+JSM.US,D,20111122,000000,11.721,11.78,11.664,11.703,22835,0
+JSM.US,D,20111123,000000,11.646,11.751,11.646,11.68,26987,0
+JSM.US,D,20111125,000000,11.599,11.673,11.521,11.646,9270,0
+JSM.US,D,20111128,000000,11.691,11.691,11.288,11.433,26306,0
+JSM.US,D,20111129,000000,11.295,11.433,11.182,11.372,39096,0
+JSM.US,D,20111130,000000,11.475,11.619,11.147,11.407,48714,0
+JSM.US,D,20111201,000000,11.323,11.453,11.254,11.254,19809,0
+JSM.US,D,20111202,000000,11.254,11.254,10.976,11.177,79534,0
+JSM.US,D,20111205,000000,11.17,11.407,11.17,11.288,45891,0
+JSM.US,D,20111206,000000,11.288,11.575,11.222,11.464,66649,0
+JSM.US,D,20111207,000000,11.481,11.557,11.26,11.305,44795,0
+JSM.US,D,20111208,000000,11.23,11.331,11.166,11.212,18960,0
+JSM.US,D,20111209,000000,11.305,11.352,10.965,10.997,120514,0
+JSM.US,D,20111212,000000,10.826,11.061,10.826,11.043,23219,0
+JSM.US,D,20111213,000000,11.162,11.212,10.897,11.208,35711,0
+JSM.US,D,20111214,000000,11.177,11.295,10.965,11.196,25780,0
+JSM.US,D,20111215,000000,11.394,11.422,11.078,11.212,22257,0
+JSM.US,D,20111216,000000,11.422,11.433,11.004,11.108,30012,0
+JSM.US,D,20111219,000000,11.17,11.17,10.959,11.166,18597,0
+JSM.US,D,20111220,000000,11.26,11.26,10.943,11.113,14415,0
+JSM.US,D,20111221,000000,11.085,11.126,10.937,11.095,44317,0
+JSM.US,D,20111222,000000,11.137,11.177,10.997,11.119,17809,0
+JSM.US,D,20111223,000000,11.217,11.222,11.108,11.212,33838,0
+JSM.US,D,20111227,000000,10.997,11.222,10.981,11.166,27006,0
+JSM.US,D,20111228,000000,11.177,11.188,11.089,11.108,25578,0
+JSM.US,D,20111229,000000,11.113,11.196,10.997,11.095,35817,0
+JSM.US,D,20111230,000000,11.147,11.271,11.02,11.129,26991,0
+JSM.US,D,20120103,000000,11.108,11.305,11.108,11.188,19741,0
+JSM.US,D,20120104,000000,11.323,11.512,11.23,11.493,29870,0
+JSM.US,D,20120105,000000,11.271,11.802,11.271,11.575,38166,0
+JSM.US,D,20120106,000000,11.703,11.922,11.547,11.774,20435,0
+JSM.US,D,20120109,000000,11.874,11.922,11.703,11.796,19596,0
+JSM.US,D,20120110,000000,11.922,11.922,11.527,11.653,41667,0
+JSM.US,D,20120111,000000,11.774,11.774,11.55,11.575,23911,0
+JSM.US,D,20120112,000000,11.493,11.831,11.493,11.831,30737,0
+JSM.US,D,20120113,000000,11.85,12.021,11.817,11.956,10214,0
+JSM.US,D,20120117,000000,11.96,12.124,11.93,12.073,16624,0
+JSM.US,D,20120118,000000,11.996,12.416,11.985,12.257,26634,0
+JSM.US,D,20120119,000000,12.37,12.477,12.241,12.277,30784,0
+JSM.US,D,20120120,000000,12.089,12.336,11.884,12.299,17922,0
+JSM.US,D,20120123,000000,12.336,12.336,12.037,12.037,17362,0
+JSM.US,D,20120124,000000,12.042,12.305,12.042,12.159,27699,0
+JSM.US,D,20120125,000000,12.165,12.339,12.165,12.339,20009,0
+JSM.US,D,20120126,000000,12.212,12.389,12.131,12.37,26635,0
+JSM.US,D,20120127,000000,12.37,12.569,12.283,12.522,40333,0
+JSM.US,D,20120130,000000,12.45,12.576,12.325,12.569,29562,0
+JSM.US,D,20120131,000000,12.62,12.62,12.409,12.576,29583,0
+JSM.US,D,20120201,000000,12.612,12.682,12.504,12.557,31294,0
+JSM.US,D,20120202,000000,12.569,12.62,12.277,12.509,25181,0
+JSM.US,D,20120203,000000,12.477,12.682,12.47,12.682,24705,0
+JSM.US,D,20120206,000000,12.676,12.676,12.45,12.517,12137,0
+JSM.US,D,20120207,000000,12.655,12.709,12.522,12.703,24384,0
+JSM.US,D,20120208,000000,12.709,12.827,12.641,12.819,44153,0
+JSM.US,D,20120209,000000,12.827,12.827,12.551,12.703,52780,0
+JSM.US,D,20120210,000000,12.709,12.731,12.522,12.709,17552,0
+JSM.US,D,20120213,000000,12.283,12.695,12.283,12.598,45592,0
+JSM.US,D,20120214,000000,12.517,12.629,12.409,12.562,46056,0
+JSM.US,D,20120215,000000,12.586,12.78,12.45,12.768,100396,0
+JSM.US,D,20120216,000000,12.819,12.819,12.586,12.731,42078,0
+JSM.US,D,20120217,000000,12.756,12.827,12.641,12.703,46431,0
+JSM.US,D,20120221,000000,12.785,12.819,12.691,12.785,42737,0
+JSM.US,D,20120222,000000,12.785,12.819,12.661,12.768,23590,0
+JSM.US,D,20120223,000000,12.682,12.814,12.661,12.745,43462,0
+JSM.US,D,20120224,000000,12.827,12.827,12.65,12.785,81754,0
+JSM.US,D,20120227,000000,12.612,12.745,12.598,12.745,57881,0
+JSM.US,D,20120228,000000,12.752,12.827,12.676,12.81,46617,0
+JSM.US,D,20120229,000000,12.797,12.831,12.635,12.827,99883,0
+JSM.US,D,20120301,000000,12.785,12.804,12.687,12.768,59955,0
+JSM.US,D,20120302,000000,12.609,12.727,12.409,12.703,47855,0
+JSM.US,D,20120305,000000,12.797,12.804,12.586,12.629,30758,0
+JSM.US,D,20120306,000000,12.569,12.703,12.45,12.703,21288,0
+JSM.US,D,20120307,000000,12.576,12.804,12.576,12.687,43354,0
+JSM.US,D,20120308,000000,12.594,12.831,12.509,12.804,28057,0
+JSM.US,D,20120309,000000,12.756,12.804,12.661,12.691,21749,0
+JSM.US,D,20120312,000000,12.745,12.814,12.703,12.721,64002,0
+JSM.US,D,20120313,000000,12.773,12.773,12.504,12.62,49222,0
+JSM.US,D,20120314,000000,12.612,12.687,12.393,12.598,47411,0
+JSM.US,D,20120315,000000,12.65,12.65,12.429,12.477,81635,0
+JSM.US,D,20120316,000000,12.586,12.586,12.288,12.517,52610,0
+JSM.US,D,20120319,000000,12.604,12.745,12.447,12.598,68545,0
+JSM.US,D,20120320,000000,12.569,12.762,12.534,12.762,31640,0
+JSM.US,D,20120321,000000,12.768,12.78,12.578,12.609,22416,0
+JSM.US,D,20120322,000000,12.481,12.737,12.481,12.661,17682,0
+JSM.US,D,20120323,000000,12.762,12.768,12.655,12.745,15748,0
+JSM.US,D,20120326,000000,12.691,12.737,12.586,12.609,29827,0
+JSM.US,D,20120327,000000,12.715,12.715,12.569,12.641,60148,0
+JSM.US,D,20120328,000000,12.703,12.745,12.509,12.731,37426,0
+JSM.US,D,20120329,000000,12.715,12.715,12.598,12.703,17845,0
+JSM.US,D,20120330,000000,12.641,12.949,12.641,12.827,69890,0
+JSM.US,D,20120402,000000,12.886,12.886,12.646,12.768,42034,0
+JSM.US,D,20120403,000000,12.831,12.831,12.687,12.695,35440,0
+JSM.US,D,20120404,000000,12.773,12.804,12.715,12.804,35757,0
+JSM.US,D,20120405,000000,12.756,12.814,12.687,12.768,23279,0
+JSM.US,D,20120409,000000,12.727,12.78,12.481,12.569,45108,0
+JSM.US,D,20120410,000000,12.487,12.528,12.364,12.364,23107,0
+JSM.US,D,20120411,000000,12.305,12.541,12.204,12.345,60888,0
+JSM.US,D,20120412,000000,12.457,12.635,12.339,12.612,25933,0
+JSM.US,D,20120413,000000,12.541,12.691,12.499,12.504,21102,0
+JSM.US,D,20120416,000000,12.45,12.598,12.364,12.578,42566,0
+JSM.US,D,20120417,000000,12.528,12.655,12.37,12.557,7653,0
+JSM.US,D,20120418,000000,12.609,12.612,12.423,12.551,17439,0
+JSM.US,D,20120419,000000,12.435,12.62,12.429,12.544,28187,0
+JSM.US,D,20120420,000000,12.544,12.551,12.398,12.499,44609,0
+JSM.US,D,20120423,000000,12.499,12.557,12.364,12.534,11110,0
+JSM.US,D,20120424,000000,12.541,12.687,12.528,12.612,22332,0
+JSM.US,D,20120425,000000,12.646,12.768,12.586,12.721,26218,0
+JSM.US,D,20120426,000000,12.65,12.737,12.569,12.635,16405,0
+JSM.US,D,20120427,000000,12.609,12.667,12.435,12.528,21655,0
+JSM.US,D,20120430,000000,12.45,12.756,12.44,12.646,32802,0
+JSM.US,D,20120501,000000,12.562,12.745,12.562,12.737,12457,0
+JSM.US,D,20120502,000000,12.641,12.827,12.604,12.721,38322,0
+JSM.US,D,20120503,000000,12.715,12.715,12.604,12.646,21784,0
+JSM.US,D,20120504,000000,12.691,12.709,12.569,12.641,27775,0
+JSM.US,D,20120507,000000,12.541,12.695,12.541,12.635,45929,0
+JSM.US,D,20120508,000000,12.557,12.721,12.557,12.695,41643,0
+JSM.US,D,20120509,000000,12.715,12.727,12.612,12.646,77461,0
+JSM.US,D,20120510,000000,12.727,12.727,12.629,12.646,26515,0
+JSM.US,D,20120511,000000,12.423,12.676,12.423,12.635,51491,0
+JSM.US,D,20120514,000000,12.635,12.667,12.604,12.629,18862,0
+JSM.US,D,20120515,000000,12.578,12.804,12.576,12.752,28341,0
+JSM.US,D,20120516,000000,12.65,12.687,12.609,12.62,32626,0
+JSM.US,D,20120517,000000,12.629,12.661,12.534,12.569,75947,0
+JSM.US,D,20120518,000000,12.481,12.586,11.844,11.989,25441,0
+JSM.US,D,20120521,000000,12,12.277,11.726,11.891,67302,0
+JSM.US,D,20120522,000000,11.915,12.014,11.721,11.769,65583,0
+JSM.US,D,20120523,000000,11.691,11.774,11.352,11.426,128722,0
+JSM.US,D,20120524,000000,11.073,11.579,11.073,11.515,54559,0
+JSM.US,D,20120525,000000,11.512,11.579,11.281,11.381,41102,0
+JSM.US,D,20120529,000000,11.399,11.664,11.113,11.638,60847,0
+JSM.US,D,20120530,000000,11.63,11.664,11.399,11.515,84622,0
+JSM.US,D,20120531,000000,11.638,11.646,11.196,11.63,54435,0
+JSM.US,D,20120601,000000,11.222,11.534,11.222,11.323,54615,0
+JSM.US,D,20120604,000000,11.147,11.448,11.147,11.442,104723,0
+JSM.US,D,20120605,000000,11.399,11.868,11.399,11.763,76575,0
+JSM.US,D,20120606,000000,11.85,12.212,11.751,12.1,42491,0
+JSM.US,D,20120607,000000,12.2,12.416,11.874,11.936,62875,0
+JSM.US,D,20120608,000000,11.703,12.299,11.703,12.073,14235,0
+JSM.US,D,20120611,000000,12.241,12.241,11.989,11.989,11213,0
+JSM.US,D,20120612,000000,11.985,12.073,11.732,11.985,51932,0
+JSM.US,D,20120613,000000,11.862,12.477,11.697,12.179,69965,0
+JSM.US,D,20120614,000000,12.364,12.364,12.021,12.293,70226,0
+JSM.US,D,20120615,000000,12.435,12.551,12.073,12.12,49966,0
+JSM.US,D,20120618,000000,12.36,12.477,12.124,12.423,71940,0
+JSM.US,D,20120619,000000,12.393,12.393,12.1,12.241,43416,0
+JSM.US,D,20120620,000000,12.179,12.305,12.089,12.305,19442,0
+JSM.US,D,20120621,000000,12.305,12.541,12.141,12.241,115172,0
+JSM.US,D,20120622,000000,12.45,12.47,12.008,12.364,30685,0
+JSM.US,D,20120625,000000,12.47,12.499,12.1,12.404,47120,0
+JSM.US,D,20120626,000000,12.36,12.804,12.36,12.745,157956,0
+JSM.US,D,20120627,000000,12.709,12.86,12.594,12.752,143356,0
+JSM.US,D,20120628,000000,12.646,12.966,12.646,12.926,60468,0
+JSM.US,D,20120629,000000,12.949,12.949,12.522,12.709,85045,0
+JSM.US,D,20120702,000000,12.889,12.979,12.731,12.921,128461,0
+JSM.US,D,20120703,000000,12.971,13.05,12.762,12.9,85173,0
+JSM.US,D,20120705,000000,12.933,13.27,12.814,13.089,120658,0
+JSM.US,D,20120706,000000,12.983,13.638,12.956,13.48,169233,0
+JSM.US,D,20120709,000000,13.443,13.529,13.31,13.359,96534,0
+JSM.US,D,20120710,000000,13.3,13.443,13.27,13.329,88657,0
+JSM.US,D,20120711,000000,13.266,13.581,13.246,13.511,106006,0
+JSM.US,D,20120712,000000,13.3,13.576,13.3,13.524,141242,0
+JSM.US,D,20120713,000000,13.548,13.691,13.452,13.591,100629,0
+JSM.US,D,20120716,000000,13.534,13.691,13.511,13.524,55768,0
+JSM.US,D,20120717,000000,13.59,13.669,13.517,13.576,97436,0
+JSM.US,D,20120718,000000,13.703,13.909,13.603,13.909,141506,0
+JSM.US,D,20120719,000000,13.937,14.284,13.843,13.901,130573,0
+JSM.US,D,20120720,000000,13.909,14.114,13.529,13.724,126680,0
+JSM.US,D,20120723,000000,13.609,13.76,13.345,13.691,63938,0
+JSM.US,D,20120724,000000,13.76,13.991,13.638,13.916,103903,0
+JSM.US,D,20120725,000000,13.862,14.072,13.719,13.966,87428,0
+JSM.US,D,20120726,000000,13.979,14.147,13.834,14.082,93573,0
+JSM.US,D,20120727,000000,14.118,14.189,14.031,14.092,46110,0
+JSM.US,D,20120730,000000,14.2,14.298,14.013,14.229,109071,0
+JSM.US,D,20120731,000000,14.072,14.229,14.072,14.2,92081,0
+JSM.US,D,20120801,000000,14.118,14.294,14.082,14.082,117420,0
+JSM.US,D,20120802,000000,14.147,14.229,14.088,14.216,82075,0
+JSM.US,D,20120803,000000,14.177,14.206,13.883,13.966,93951,0
+JSM.US,D,20120806,000000,13.932,14.192,13.909,14.11,70302,0
+JSM.US,D,20120807,000000,13.918,14.2,13.918,14.058,101500,0
+JSM.US,D,20120808,000000,14.054,14.189,14.054,14.161,43442,0
+JSM.US,D,20120809,000000,14.118,14.166,13.713,14.114,160040,0
+JSM.US,D,20120810,000000,13.998,14.1,13.739,13.949,83265,0
+JSM.US,D,20120813,000000,13.875,14.147,13.875,13.955,35170,0
+JSM.US,D,20120814,000000,13.773,14.109,13.76,14.066,95503,0
+JSM.US,D,20120815,000000,14.036,14.166,13.994,14.066,73952,0
+JSM.US,D,20120816,000000,14.142,14.189,14.072,14.087,55529,0
+JSM.US,D,20120817,000000,14.147,14.284,14.118,14.223,66403,0
+JSM.US,D,20120820,000000,14.129,14.26,14.088,14.142,45393,0
+JSM.US,D,20120821,000000,14.215,14.268,14.142,14.147,69709,0
+JSM.US,D,20120822,000000,14.092,14.245,14.073,14.183,29070,0
+JSM.US,D,20120823,000000,14.245,14.264,14.189,14.206,38552,0
+JSM.US,D,20120824,000000,14.166,14.223,14.092,14.114,39151,0
+JSM.US,D,20120827,000000,14.177,14.236,13.796,13.941,142859,0
+JSM.US,D,20120828,000000,13.918,14.236,13.901,14.206,80225,0
+JSM.US,D,20120829,000000,14.114,14.135,13.796,13.991,35462,0
+JSM.US,D,20120830,000000,13.949,14.046,13.802,14.005,48577,0
+JSM.US,D,20120831,000000,13.918,13.972,13.834,13.901,54854,0
+JSM.US,D,20120904,000000,13.954,14.112,13.894,13.949,80794,0
+JSM.US,D,20120905,000000,14.021,14.082,13.843,13.878,50213,0
+JSM.US,D,20120906,000000,13.819,14.013,13.819,13.909,40467,0
+JSM.US,D,20120907,000000,13.801,13.954,13.801,13.916,58048,0
+JSM.US,D,20120910,000000,13.949,13.956,13.819,13.937,45925,0
+JSM.US,D,20120911,000000,13.878,13.958,13.878,13.949,39074,0
+JSM.US,D,20120912,000000,13.937,14.169,13.913,14.147,54089,0
+JSM.US,D,20120913,000000,14.26,14.26,14.11,14.147,55487,0
+JSM.US,D,20120914,000000,14.229,14.264,14.054,14.082,43854,0
+JSM.US,D,20120917,000000,14.192,14.223,14.066,14.11,41054,0
+JSM.US,D,20120918,000000,14.169,14.169,13.853,14.147,73947,0
+JSM.US,D,20120919,000000,14.11,14.223,13.994,14.047,19935,0
+JSM.US,D,20120920,000000,14.005,14.161,13.956,14.047,33225,0
+JSM.US,D,20120921,000000,14.123,14.177,14.013,14.097,22960,0
+JSM.US,D,20120924,000000,14.058,14.189,13.998,14.026,65998,0
+JSM.US,D,20120925,000000,14.031,14.1,13.979,14.078,35669,0
+JSM.US,D,20120926,000000,13.161,14.013,13.161,13.918,55307,0
+JSM.US,D,20120927,000000,13.979,14.066,13.901,13.954,42033,0
+JSM.US,D,20120928,000000,13.78,13.986,13.745,13.941,35594,0
+JSM.US,D,20121001,000000,13.932,14.082,13.916,13.966,34410,0
+JSM.US,D,20121002,000000,13.932,14.036,13.932,14.013,17767,0
+JSM.US,D,20121003,000000,14.031,14.036,13.958,13.958,43555,0
+JSM.US,D,20121004,000000,13.972,14.041,13.972,14.041,45991,0
+JSM.US,D,20121005,000000,14.058,14.236,13.998,14.192,54836,0
+JSM.US,D,20121008,000000,14.147,14.264,14.072,14.118,51374,0
+JSM.US,D,20121009,000000,14.2,14.236,14.135,14.223,51200,0
+JSM.US,D,20121010,000000,14.223,14.289,14.129,14.26,58498,0
+JSM.US,D,20121011,000000,14.236,14.304,14.147,14.185,36430,0
+JSM.US,D,20121012,000000,14.189,14.206,13.923,13.937,40345,0
+JSM.US,D,20121015,000000,14.054,14.177,13.932,14.123,37007,0
+JSM.US,D,20121016,000000,14.066,14.269,14.066,14.192,62085,0
+JSM.US,D,20121017,000000,14.269,14.284,14.129,14.2,49096,0
+JSM.US,D,20121018,000000,14.135,14.323,14.135,14.294,37438,0
+JSM.US,D,20121019,000000,14.323,14.455,14.189,14.4,47674,0
+JSM.US,D,20121022,000000,14.409,14.409,14.129,14.284,57333,0
+JSM.US,D,20121023,000000,14.323,14.374,14.229,14.329,81399,0
+JSM.US,D,20121024,000000,14.241,14.389,14.229,14.335,43334,0
+JSM.US,D,20121025,000000,14.304,14.382,14.264,14.352,37018,0
+JSM.US,D,20121026,000000,14.409,14.409,14.298,14.409,24478,0
+JSM.US,D,20121031,000000,14.329,14.346,14.177,14.264,62877,0
+JSM.US,D,20121101,000000,14.189,14.363,14.123,14.166,31057,0
+JSM.US,D,20121102,000000,14.118,14.323,14.082,14.216,40122,0
+JSM.US,D,20121105,000000,14.26,14.309,14.11,14.26,59168,0
+JSM.US,D,20121106,000000,14.26,14.404,14.241,14.382,67568,0
+JSM.US,D,20121107,000000,14.309,14.409,14.264,14.352,58522,0
+JSM.US,D,20121108,000000,14.394,14.414,14.335,14.341,39711,0
+JSM.US,D,20121109,000000,14.368,14.455,14.323,14.42,49553,0
+JSM.US,D,20121112,000000,14.463,14.468,14.346,14.409,42024,0
+JSM.US,D,20121113,000000,14.368,14.492,14.368,14.45,38040,0
+JSM.US,D,20121114,000000,14.59,14.59,14.26,14.26,53049,0
+JSM.US,D,20121115,000000,14.183,14.368,14.031,14.036,40065,0
+JSM.US,D,20121116,000000,14.066,14.357,13.923,14.223,23091,0
+JSM.US,D,20121119,000000,14.382,14.43,14.261,14.298,25393,0
+JSM.US,D,20121120,000000,14.229,14.4,14.206,14.386,18940,0
+JSM.US,D,20121121,000000,14.441,14.441,14.245,14.4,11801,0
+JSM.US,D,20121123,000000,14.352,14.434,14.341,14.409,3871,0
+JSM.US,D,20121126,000000,14.441,14.441,14.269,14.294,27718,0
+JSM.US,D,20121127,000000,14.276,14.492,14.153,14.4,36166,0
+JSM.US,D,20121128,000000,14.317,14.352,14.118,14.236,31688,0
+JSM.US,D,20121129,000000,14.135,14.213,13.966,14.041,44432,0
+JSM.US,D,20121130,000000,14.078,14.161,13.888,14.054,43784,0
+JSM.US,D,20121203,000000,14.005,14.118,13.869,14.118,36375,0
+JSM.US,D,20121204,000000,14.135,14.241,14.031,14.213,24075,0
+JSM.US,D,20121205,000000,14.021,14.19,13.966,14.072,40368,0
+JSM.US,D,20121206,000000,14.082,14.2,14.031,14.1,30834,0
+JSM.US,D,20121207,000000,14.058,14.192,13.998,14.082,15525,0
+JSM.US,D,20121210,000000,13.918,14.129,13.918,14.092,59857,0
+JSM.US,D,20121211,000000,14.135,14.135,13.979,14.088,21739,0
+JSM.US,D,20121212,000000,14.147,14.206,14.041,14.118,38316,0
+JSM.US,D,20121213,000000,14.189,14.189,13.958,14.1,106363,0
+JSM.US,D,20121214,000000,14.058,14.135,13.954,14.118,33236,0
+JSM.US,D,20121217,000000,14.189,14.251,14.005,14.031,30763,0
+JSM.US,D,20121218,000000,14.1,14.123,13.916,14.036,69639,0
+JSM.US,D,20121219,000000,14.118,14.147,13.991,14.118,26106,0
+JSM.US,D,20121220,000000,14.031,14.147,13.994,14.031,60840,0
+JSM.US,D,20121221,000000,14.013,14.1,13.901,13.979,36570,0
+JSM.US,D,20121224,000000,13.979,14.088,13.958,13.958,20384,0
+JSM.US,D,20121226,000000,13.966,14.005,13.894,13.994,51066,0
+JSM.US,D,20121227,000000,14.041,14.066,13.883,13.941,53666,0
+JSM.US,D,20121228,000000,14.021,14.036,13.918,13.998,29393,0
+JSM.US,D,20121231,000000,13.918,14.088,13.916,14.026,28445,0
+JSM.US,D,20130102,000000,13.972,14.135,13.972,14.118,30897,0
+JSM.US,D,20130103,000000,14.169,14.434,14.123,14.304,57290,0
+JSM.US,D,20130104,000000,14.434,14.455,14.289,14.329,62289,0
+JSM.US,D,20130107,000000,14.276,14.323,14.161,14.264,47438,0
+JSM.US,D,20130108,000000,14.189,14.409,14.153,14.309,39368,0
+JSM.US,D,20130109,000000,14.382,14.382,14.26,14.357,46687,0
+JSM.US,D,20130110,000000,14.4,14.468,14.382,14.441,28861,0
+JSM.US,D,20130111,000000,14.468,14.468,14.382,14.404,18494,0
+JSM.US,D,20130114,000000,14.468,14.468,14.313,14.45,22086,0
+JSM.US,D,20130115,000000,14.409,14.497,14.323,14.497,20852,0
+JSM.US,D,20130116,000000,14.346,14.455,14.346,14.352,21726,0
+JSM.US,D,20130117,000000,14.382,14.468,14.335,14.4,45428,0
+JSM.US,D,20130118,000000,14.45,14.557,14.402,14.538,41171,0
+JSM.US,D,20130122,000000,14.497,14.585,14.404,14.488,59318,0
+JSM.US,D,20130123,000000,14.575,14.59,14.448,14.51,26512,0
+JSM.US,D,20130124,000000,14.563,14.563,14.394,14.562,44031,0
+JSM.US,D,20130125,000000,14.614,14.614,14.434,14.51,59484,0
+JSM.US,D,20130128,000000,14.538,14.538,14.441,14.45,38871,0
+JSM.US,D,20130129,000000,14.51,14.529,14.389,14.389,51106,0
+JSM.US,D,20130130,000000,14.497,14.497,14.428,14.428,24723,0
+JSM.US,D,20130131,000000,14.409,14.441,14.382,14.414,49403,0
+JSM.US,D,20130201,000000,14.481,14.522,14.45,14.45,40167,0
+JSM.US,D,20130204,000000,14.533,14.538,14.382,14.474,13507,0
+JSM.US,D,20130205,000000,14.538,14.557,14.468,14.474,28726,0
+JSM.US,D,20130206,000000,14.468,14.551,14.468,14.481,27437,0
+JSM.US,D,20130207,000000,14.474,14.516,14.409,14.51,31682,0
+JSM.US,D,20130208,000000,14.51,14.533,14.455,14.529,14604,0
+JSM.US,D,20130211,000000,14.533,14.533,14.346,14.434,63609,0
+JSM.US,D,20130212,000000,14.474,14.497,14.42,14.441,34489,0
+JSM.US,D,20130213,000000,14.481,14.481,14.346,14.368,41967,0
+JSM.US,D,20130214,000000,14.394,14.441,14.342,14.382,55525,0
+JSM.US,D,20130215,000000,14.363,14.434,14.341,14.414,41704,0
+JSM.US,D,20130219,000000,14.346,14.4,14.307,14.382,31567,0
+JSM.US,D,20130220,000000,14.382,14.4,14.363,14.374,48018,0
+JSM.US,D,20130221,000000,14.264,14.352,14.264,14.346,60093,0
+JSM.US,D,20130222,000000,14.368,14.441,14.346,14.368,174790,0
+JSM.US,D,20130225,000000,14.389,14.389,14.335,14.357,105791,0
+JSM.US,D,20130226,000000,14.527,14.527,14.317,14.431,47286,0
+JSM.US,D,20130227,000000,14.485,14.554,14.412,14.422,51788,0
+JSM.US,D,20130228,000000,14.407,14.562,14.407,14.542,40164,0
+JSM.US,D,20130301,000000,14.465,14.595,14.465,14.562,14496,0
+JSM.US,D,20130304,000000,14.542,14.572,14.485,14.513,75182,0
+JSM.US,D,20130305,000000,14.569,14.636,14.519,14.527,27039,0
+JSM.US,D,20130306,000000,14.536,14.608,14.45,14.508,79339,0
+JSM.US,D,20130307,000000,14.459,14.542,14.451,14.459,51256,0
+JSM.US,D,20130308,000000,14.519,14.519,14.31,14.412,71181,0
+JSM.US,D,20130311,000000,14.513,14.585,14.364,14.519,67423,0
+JSM.US,D,20130312,000000,14.459,14.542,14.459,14.494,54706,0
+JSM.US,D,20130313,000000,14.578,14.578,14.431,14.431,55066,0
+JSM.US,D,20130314,000000,14.412,14.485,14.412,14.485,29446,0
+JSM.US,D,20130315,000000,14.527,14.536,14.45,14.459,128951,0
+JSM.US,D,20130318,000000,14.49,14.562,14.45,14.513,51837,0
+JSM.US,D,20130319,000000,14.501,14.578,14.412,14.519,52503,0
+JSM.US,D,20130320,000000,14.549,14.578,14.49,14.536,40183,0
+JSM.US,D,20130321,000000,14.519,14.549,14.416,14.472,55374,0
+JSM.US,D,20130322,000000,14.536,14.554,14.478,14.527,41904,0
+JSM.US,D,20130325,000000,14.485,14.569,14.485,14.513,37695,0
+JSM.US,D,20130326,000000,14.542,14.573,14.519,14.542,31583,0
+JSM.US,D,20130327,000000,14.573,14.578,14.508,14.513,63181,0
+JSM.US,D,20130328,000000,14.508,14.578,14.502,14.549,34212,0
+JSM.US,D,20130401,000000,14.531,14.589,14.513,14.569,26579,0
+JSM.US,D,20130402,000000,14.629,14.643,14.519,14.554,37301,0
+JSM.US,D,20130403,000000,14.531,14.595,14.527,14.527,33449,0
+JSM.US,D,20130404,000000,14.562,14.562,14.451,14.465,44738,0
+JSM.US,D,20130405,000000,14.536,14.542,14.412,14.531,37979,0
+JSM.US,D,20130408,000000,14.549,14.549,14.445,14.542,23831,0
+JSM.US,D,20130409,000000,14.527,14.632,14.465,14.595,40228,0
+JSM.US,D,20130410,000000,14.675,14.675,14.531,14.531,149002,0
+JSM.US,D,20130411,000000,14.608,14.608,14.45,14.474,71309,0
+JSM.US,D,20130412,000000,14.595,14.637,14.542,14.578,56704,0
+JSM.US,D,20130415,000000,14.621,14.621,14.513,14.513,31229,0
+JSM.US,D,20130416,000000,14.578,14.578,14.508,14.549,32793,0
+JSM.US,D,20130417,000000,14.603,14.632,14.549,14.603,34684,0
+JSM.US,D,20130418,000000,14.578,14.621,14.549,14.562,62341,0
+JSM.US,D,20130419,000000,14.549,14.578,14.39,14.39,87026,0
+JSM.US,D,20130422,000000,14.49,14.531,14.431,14.513,99007,0
+JSM.US,D,20130423,000000,14.527,14.578,14.494,14.527,36173,0
+JSM.US,D,20130424,000000,14.519,14.562,14.494,14.549,103206,0
+JSM.US,D,20130425,000000,14.527,14.569,14.478,14.562,90487,0
+JSM.US,D,20130426,000000,14.573,14.632,14.508,14.569,33520,0
+JSM.US,D,20130429,000000,14.791,14.81,14.632,14.696,69666,0
+JSM.US,D,20130430,000000,14.78,14.816,14.644,14.675,72651,0
+JSM.US,D,20130501,000000,14.757,14.757,14.696,14.721,40355,0
+JSM.US,D,20130502,000000,14.727,14.78,14.727,14.735,69948,0
+JSM.US,D,20130503,000000,14.762,14.775,14.735,14.775,19207,0
+JSM.US,D,20130506,000000,14.816,14.845,14.757,14.816,50326,0
+JSM.US,D,20130507,000000,14.835,14.841,14.762,14.841,47425,0
+JSM.US,D,20130508,000000,14.827,14.937,14.827,14.862,29281,0
+JSM.US,D,20130509,000000,14.882,14.909,14.835,14.845,37023,0
+JSM.US,D,20130510,000000,14.845,14.95,14.841,14.875,37922,0
+JSM.US,D,20130513,000000,14.858,14.9,14.821,14.858,55720,0
+JSM.US,D,20130514,000000,14.816,14.875,14.816,14.875,37989,0
+JSM.US,D,20130515,000000,14.904,14.904,14.738,14.853,37594,0
+JSM.US,D,20130516,000000,14.791,14.821,14.738,14.806,20708,0
+JSM.US,D,20130517,000000,14.757,14.845,14.757,14.813,23091,0
+JSM.US,D,20130520,000000,14.845,14.899,14.821,14.845,37477,0
+JSM.US,D,20130521,000000,14.835,14.894,14.821,14.821,26501,0
+JSM.US,D,20130522,000000,14.845,14.89,14.762,14.791,43583,0
+JSM.US,D,20130523,000000,14.827,14.882,14.757,14.882,28841,0
+JSM.US,D,20130524,000000,14.791,14.9,14.791,14.89,19796,0
+JSM.US,D,20130528,000000,14.904,14.95,14.769,14.852,58943,0
+JSM.US,D,20130529,000000,14.911,14.911,14.323,14.775,177107,0
+JSM.US,D,20130530,000000,14.703,14.771,14.383,14.618,81772,0
+JSM.US,D,20130531,000000,14.703,14.703,14.329,14.46,137749,0
+JSM.US,D,20130603,000000,14.39,14.412,13.786,13.959,134128,0
+JSM.US,D,20130604,000000,14.027,14.19,13.708,13.836,131870,0
+JSM.US,D,20130605,000000,13.829,13.829,13.213,13.317,223866,0
+JSM.US,D,20130606,000000,13.264,13.745,13.264,13.708,95451,0
+JSM.US,D,20130607,000000,13.774,14.063,13.576,13.922,80498,0
+JSM.US,D,20130610,000000,13.937,14.039,13.666,13.724,59906,0
+JSM.US,D,20130611,000000,13.61,13.809,13.241,13.434,114482,0
+JSM.US,D,20130612,000000,13.549,13.551,13.117,13.351,119064,0
+JSM.US,D,20130613,000000,13.372,13.766,13.032,13.666,153562,0
+JSM.US,D,20130614,000000,13.684,13.858,13.576,13.849,37371,0
+JSM.US,D,20130617,000000,13.937,14.161,13.76,13.766,84963,0
+JSM.US,D,20130618,000000,13.878,14.153,13.766,14.023,84614,0
+JSM.US,D,20130619,000000,14.17,14.282,13.809,13.915,77942,0
+JSM.US,D,20130620,000000,13.751,13.972,13.455,13.455,93963,0
+JSM.US,D,20130621,000000,13.426,13.766,13.213,13.515,46618,0
+JSM.US,D,20130624,000000,13.509,13.588,13.007,13.268,45757,0
+JSM.US,D,20130625,000000,13.153,13.718,13.12,13.268,66951,0
+JSM.US,D,20130626,000000,13.285,13.537,13.285,13.434,100414,0
+JSM.US,D,20130627,000000,13.503,13.688,13.493,13.571,55827,0
+JSM.US,D,20130628,000000,13.666,14.347,13.649,14.11,57875,0
+JSM.US,D,20130701,000000,14.153,14.153,13.626,13.66,29468,0
+JSM.US,D,20130702,000000,13.509,13.865,13.479,13.666,49552,0
+JSM.US,D,20130703,000000,13.645,13.666,13.411,13.471,21248,0
+JSM.US,D,20130705,000000,13.377,13.581,12.925,13.166,48814,0
+JSM.US,D,20130708,000000,13.241,13.437,12.79,12.85,49825,0
+JSM.US,D,20130709,000000,12.905,13.028,12.82,12.88,41884,0
+JSM.US,D,20130710,000000,12.947,12.947,12.514,12.767,86043,0
+JSM.US,D,20130711,000000,12.814,13.013,12.73,12.883,46671,0
+JSM.US,D,20130712,000000,12.971,13.264,12.939,13.085,43879,0
+JSM.US,D,20130715,000000,13.085,13.399,13.052,13.061,36892,0
+JSM.US,D,20130716,000000,13.235,13.426,13.094,13.268,51439,0
+JSM.US,D,20130717,000000,13.417,13.676,13.268,13.462,48392,0
+JSM.US,D,20130718,000000,13.455,13.666,13.273,13.462,38847,0
+JSM.US,D,20130719,000000,13.29,13.809,13.29,13.522,35528,0
+JSM.US,D,20130722,000000,13.645,14.041,13.537,14,62304,0
+JSM.US,D,20130723,000000,14.016,14.016,13.724,13.732,41766,0
+JSM.US,D,20130724,000000,13.738,13.792,13.632,13.774,17794,0
+JSM.US,D,20130725,000000,13.774,13.774,13.571,13.617,23560,0
+JSM.US,D,20130726,000000,13.582,13.711,13.576,13.676,16864,0
+JSM.US,D,20130729,000000,13.858,13.858,13.279,13.385,46990,0
+JSM.US,D,20130730,000000,13.533,13.786,13.274,13.468,50719,0
+JSM.US,D,20130731,000000,13.468,13.582,13.268,13.503,26268,0
+JSM.US,D,20130801,000000,13.515,13.549,13.279,13.372,12253,0
+JSM.US,D,20130802,000000,13.279,13.495,13.045,13.494,18754,0
+JSM.US,D,20130805,000000,13.421,13.522,13.209,13.38,20254,0
+JSM.US,D,20130806,000000,13.303,13.382,13.12,13.181,23321,0
+JSM.US,D,20130807,000000,13.209,13.429,13.209,13.339,23485,0
+JSM.US,D,20130808,000000,13.317,13.339,13.208,13.264,30303,0
+JSM.US,D,20130809,000000,13.213,13.268,13.16,13.208,15465,0
+JSM.US,D,20130812,000000,13.235,13.268,13.128,13.268,24890,0
+JSM.US,D,20130813,000000,13.208,13.268,13.157,13.219,28170,0
+JSM.US,D,20130814,000000,13.268,13.268,13.007,13.08,41494,0
+JSM.US,D,20130815,000000,12.898,13.139,12.846,13.002,73499,0
+JSM.US,D,20130816,000000,13.117,13.12,12.869,12.869,43738,0
+JSM.US,D,20130819,000000,12.892,12.905,12.404,12.441,29425,0
+JSM.US,D,20130820,000000,12.494,12.705,12.381,12.521,36091,0
+JSM.US,D,20130821,000000,12.447,12.718,12.181,12.343,50314,0
+JSM.US,D,20130822,000000,12.574,12.574,12.127,12.424,16571,0
+JSM.US,D,20130823,000000,12.568,12.609,12.302,12.609,22600,0
+JSM.US,D,20130826,000000,12.578,12.679,12.436,12.506,33035,0
+JSM.US,D,20130827,000000,12.368,12.593,12.307,12.483,24187,0
+JSM.US,D,20130828,000000,12.661,12.822,12.491,12.65,56441,0
+JSM.US,D,20130829,000000,12.544,12.888,12.536,12.705,31681,0
+JSM.US,D,20130830,000000,12.761,13.111,12.755,12.847,37770,0
+JSM.US,D,20130903,000000,12.975,13.013,12.901,12.933,27613,0
+JSM.US,D,20130904,000000,12.901,13.182,12.901,12.944,30538,0
+JSM.US,D,20130905,000000,12.965,13.044,12.901,12.901,21135,0
+JSM.US,D,20130906,000000,12.982,12.982,12.901,12.928,10358,0
+JSM.US,D,20130909,000000,12.966,13.12,12.901,12.901,40823,0
+JSM.US,D,20130910,000000,12.901,13.01,12.901,12.901,37819,0
+JSM.US,D,20130911,000000,12.901,13.118,12.901,12.928,28900,0
+JSM.US,D,20130912,000000,12.915,13.121,12.901,12.908,26546,0
+JSM.US,D,20130913,000000,12.901,12.989,12.712,12.792,35662,0
+JSM.US,D,20130916,000000,13.001,13.067,12.688,12.728,56362,0
+JSM.US,D,20130917,000000,12.761,12.761,12.453,12.59,47906,0
+JSM.US,D,20130918,000000,12.597,12.807,12.447,12.768,11716,0
+JSM.US,D,20130919,000000,12.786,12.995,12.786,12.858,42163,0
+JSM.US,D,20130920,000000,12.975,12.975,12.751,12.829,16851,0
+JSM.US,D,20130923,000000,12.786,12.901,12.751,12.786,15426,0
+JSM.US,D,20130924,000000,12.712,12.908,12.694,12.829,30462,0
+JSM.US,D,20130925,000000,12.815,12.968,12.607,12.755,43458,0
+JSM.US,D,20130926,000000,12.725,12.755,12.645,12.755,16924,0
+JSM.US,D,20130927,000000,12.705,12.705,12.473,12.558,48989,0
+JSM.US,D,20130930,000000,12.558,12.822,12.558,12.822,46059,0
+JSM.US,D,20131001,000000,12.834,12.834,12.597,12.798,23925,0
+JSM.US,D,20131002,000000,12.768,12.768,12.528,12.742,22724,0
+JSM.US,D,20131003,000000,12.65,12.712,12.508,12.59,26394,0
+JSM.US,D,20131004,000000,12.544,12.698,12.484,12.698,24073,0
+JSM.US,D,20131007,000000,12.655,12.688,12.516,12.602,28281,0
+JSM.US,D,20131008,000000,12.581,12.661,12.473,12.611,27507,0
+JSM.US,D,20131009,000000,12.541,12.571,12.453,12.558,19205,0
+JSM.US,D,20131010,000000,12.558,12.655,12.447,12.521,31901,0
+JSM.US,D,20131011,000000,12.533,12.661,12.533,12.576,20507,0
+JSM.US,D,20131014,000000,12.597,12.633,12.497,12.516,30764,0
+JSM.US,D,20131015,000000,12.611,12.633,12.516,12.581,48503,0
+JSM.US,D,20131016,000000,12.571,12.725,12.571,12.688,36136,0
+JSM.US,D,20131017,000000,12.683,12.78,12.64,12.698,33692,0
+JSM.US,D,20131018,000000,12.78,12.78,12.551,12.551,92329,0
+JSM.US,D,20131021,000000,12.698,12.698,12.581,12.617,30764,0
+JSM.US,D,20131022,000000,12.655,12.761,12.576,12.751,43659,0
+JSM.US,D,20131023,000000,12.718,12.761,12.627,12.645,56805,0
+JSM.US,D,20131024,000000,12.694,12.725,12.607,12.645,30424,0
+JSM.US,D,20131025,000000,12.694,12.694,12.602,12.661,16276,0
+JSM.US,D,20131028,000000,12.655,12.688,12.502,12.502,58107,0
+JSM.US,D,20131029,000000,12.533,12.59,12.424,12.459,54524,0
+JSM.US,D,20131030,000000,12.533,12.576,12.195,12.282,58594,0
+JSM.US,D,20131031,000000,12.299,12.424,12.229,12.342,33137,0
+JSM.US,D,20131101,000000,12.293,12.393,12.263,12.348,12045,0
+JSM.US,D,20131104,000000,12.263,12.416,12.229,12.293,58107,0
+JSM.US,D,20131105,000000,12.332,12.356,12.117,12.214,60548,0
+JSM.US,D,20131106,000000,12.14,12.263,11.987,12.173,56107,0
+JSM.US,D,20131107,000000,12.243,12.243,12.079,12.148,28296,0
+JSM.US,D,20131108,000000,12.2,12.2,11.98,12.079,49969,0
+JSM.US,D,20131111,000000,12.158,12.164,12.005,12.067,46222,0
+JSM.US,D,20131112,000000,12.097,12.148,11.871,11.956,62473,0
+JSM.US,D,20131113,000000,11.817,12.036,11.817,11.962,56639,0
+JSM.US,D,20131114,000000,12.011,12.074,11.852,11.944,31918,0
+JSM.US,D,20131115,000000,11.98,11.98,11.838,11.894,25879,0
+JSM.US,D,20131118,000000,11.98,12.152,11.921,12.123,47688,0
+JSM.US,D,20131119,000000,12.133,12.133,11.962,12.103,50946,0
+JSM.US,D,20131120,000000,11.992,12.14,11.937,11.98,55956,0
+JSM.US,D,20131121,000000,11.956,12.214,11.913,12.158,82032,0
+JSM.US,D,20131122,000000,12.164,12.381,12.079,12.255,60711,0
+JSM.US,D,20131125,000000,12.255,12.381,12.255,12.305,59406,0
+JSM.US,D,20131126,000000,12.397,12.566,12.302,12.517,73787,0
+JSM.US,D,20131127,000000,12.415,12.658,12.415,12.542,62748,0
+JSM.US,D,20131129,000000,12.561,12.584,12.491,12.584,6290,0
+JSM.US,D,20131202,000000,12.561,12.561,12.335,12.435,35299,0
+JSM.US,D,20131203,000000,12.329,12.402,12.229,12.251,59252,0
+JSM.US,D,20131204,000000,12.308,12.365,12.148,12.251,43400,0
+JSM.US,D,20131205,000000,12.191,12.329,12.152,12.195,62772,0
+JSM.US,D,20131206,000000,12.291,12.345,12.251,12.251,29069,0
+JSM.US,D,20131209,000000,12.251,12.335,12.052,12.117,60054,0
+JSM.US,D,20131210,000000,12.066,12.103,11.784,11.966,71071,0
+JSM.US,D,20131211,000000,11.966,11.985,11.577,11.665,103816,0
+JSM.US,D,20131212,000000,11.788,12.078,11.689,11.726,56222,0
+JSM.US,D,20131213,000000,11.853,11.939,11.647,11.788,435068,0
+JSM.US,D,20131216,000000,11.958,11.958,11.534,11.653,84648,0
+JSM.US,D,20131217,000000,11.647,11.753,11.526,11.653,103491,0
+JSM.US,D,20131218,000000,11.621,11.89,11.586,11.89,91209,0
+JSM.US,D,20131219,000000,11.826,11.896,11.581,11.717,154125,0
+JSM.US,D,20131220,000000,11.717,11.872,11.717,11.717,60610,0
+JSM.US,D,20131223,000000,11.923,11.939,11.659,11.772,304578,0
+JSM.US,D,20131224,000000,11.689,11.772,11.671,11.709,36246,0
+JSM.US,D,20131226,000000,11.647,11.772,11.595,11.647,108607,0
+JSM.US,D,20131227,000000,11.832,11.939,11.726,11.733,47109,0
+JSM.US,D,20131230,000000,11.617,11.927,11.55,11.621,138170,0
+JSM.US,D,20131231,000000,11.497,11.739,11.497,11.63,110743,0
+JSM.US,D,20140102,000000,11.684,11.896,11.647,11.859,43112,0
+JSM.US,D,20140103,000000,11.923,12.083,11.923,11.947,66603,0
+JSM.US,D,20140106,000000,11.985,12.191,11.985,12.024,59411,0
+JSM.US,D,20140107,000000,12.117,12.122,11.958,11.996,95921,0
+JSM.US,D,20140108,000000,11.947,12.078,11.908,12.073,97425,0
+JSM.US,D,20140109,000000,12.122,12.235,12.039,12.083,75226,0
+JSM.US,D,20140110,000000,12.191,12.274,12.122,12.158,404717,0
+JSM.US,D,20140113,000000,12.246,12.274,12.191,12.235,54466,0
+JSM.US,D,20140114,000000,12.274,12.428,12.148,12.251,140391,0
+JSM.US,D,20140115,000000,12.165,12.251,12.073,12.174,65717,0
+JSM.US,D,20140116,000000,12.257,12.294,12.152,12.229,114358,0
+JSM.US,D,20140117,000000,12.267,12.323,12.122,12.122,91199,0
+JSM.US,D,20140121,000000,12.251,12.379,12.11,12.274,226640,0
+JSM.US,D,20140122,000000,12.251,12.394,12.246,12.335,86652,0
+JSM.US,D,20140123,000000,12.354,12.354,12.096,12.18,90211,0
+JSM.US,D,20140124,000000,12.209,12.257,12.06,12.148,108287,0
+JSM.US,D,20140127,000000,12.191,12.387,12.06,12.267,75148,0
+JSM.US,D,20140128,000000,12.329,12.387,12.246,12.291,47276,0
+JSM.US,D,20140129,000000,12.274,12.335,12.18,12.323,35934,0
+JSM.US,D,20140130,000000,12.361,12.485,12.361,12.48,49464,0
+JSM.US,D,20140131,000000,12.386,12.686,12.386,12.577,63565,0
+JSM.US,D,20140203,000000,12.497,12.613,12.497,12.609,61001,0
+JSM.US,D,20140204,000000,12.636,12.71,12.517,12.584,25999,0
+JSM.US,D,20140205,000000,12.598,12.643,12.491,12.622,33812,0
+JSM.US,D,20140206,000000,12.665,12.791,12.566,12.71,44413,0
+JSM.US,D,20140207,000000,12.823,12.94,12.604,12.636,32792,0
+JSM.US,D,20140210,000000,12.653,12.791,12.542,12.542,70873,0
+JSM.US,D,20140211,000000,12.673,12.768,12.643,12.681,73890,0
+JSM.US,D,20140212,000000,12.772,12.848,12.577,12.71,66911,0
+JSM.US,D,20140213,000000,12.772,12.835,12.609,12.81,33724,0
+JSM.US,D,20140214,000000,12.897,12.972,12.749,12.853,157398,0
+JSM.US,D,20140218,000000,12.917,12.999,12.81,12.835,91246,0
+JSM.US,D,20140219,000000,12.962,13.025,12.772,12.829,71727,0
+JSM.US,D,20140220,000000,12.917,13.017,12.897,12.962,93451,0
+JSM.US,D,20140221,000000,13.022,13.079,12.924,13.079,31776,0
+JSM.US,D,20140224,000000,13.061,13.231,12.98,13.231,43628,0
+JSM.US,D,20140225,000000,13.121,13.273,13.057,13.179,68955,0
+JSM.US,D,20140226,000000,13.299,13.354,13.203,13.261,33988,0
+JSM.US,D,20140227,000000,13.246,13.369,13.171,13.319,65080,0
+JSM.US,D,20140228,000000,13.183,13.421,13.183,13.341,27638,0
+JSM.US,D,20140303,000000,13.376,13.376,13.181,13.246,51716,0
+JSM.US,D,20140304,000000,13.376,13.385,13.285,13.285,66030,0
+JSM.US,D,20140305,000000,13.385,13.537,13.29,13.537,73249,0
+JSM.US,D,20140306,000000,13.515,13.664,13.381,13.381,57900,0
+JSM.US,D,20140307,000000,13.299,13.482,13.233,13.405,36273,0
+JSM.US,D,20140310,000000,13.586,13.586,13.29,13.385,204312,0
+JSM.US,D,20140311,000000,13.421,13.472,13.285,13.29,39432,0
+JSM.US,D,20140312,000000,13.329,13.502,13.272,13.482,179049,0
+JSM.US,D,20140313,000000,13.485,13.515,13.381,13.509,32333,0
+JSM.US,D,20140314,000000,13.451,13.646,13.391,13.509,158664,0
+JSM.US,D,20140317,000000,13.632,13.788,13.494,13.509,74806,0
+JSM.US,D,20140318,000000,13.551,13.641,13.413,13.632,95209,0
+JSM.US,D,20140319,000000,13.706,13.711,13.523,13.532,28198,0
+JSM.US,D,20140320,000000,13.534,13.706,13.477,13.603,35699,0
+JSM.US,D,20140321,000000,13.716,13.732,13.52,13.568,30822,0
+JSM.US,D,20140324,000000,13.669,13.808,13.559,13.625,66030,0
+JSM.US,D,20140325,000000,13.724,13.738,13.559,13.568,48366,0
+JSM.US,D,20140326,000000,13.465,13.835,13.465,13.835,31531,0
+JSM.US,D,20140327,000000,13.819,13.835,13.706,13.752,40540,0
+JSM.US,D,20140328,000000,13.745,13.755,13.616,13.687,37701,0
+JSM.US,D,20140331,000000,13.693,13.874,13.662,13.874,33700,0
+JSM.US,D,20140401,000000,13.939,14.02,13.752,13.929,59543,0
+JSM.US,D,20140402,000000,13.921,14.12,13.878,14.042,60250,0
+JSM.US,D,20140403,000000,13.981,14.215,13.981,14.012,70152,0
+JSM.US,D,20140404,000000,13.993,14.215,13.993,14.185,113047,0
+JSM.US,D,20140407,000000,14.139,14.185,13.939,13.948,30460,0
+JSM.US,D,20140408,000000,13.959,14.026,13.761,13.768,45426,0
+JSM.US,D,20140409,000000,13.859,13.993,13.603,13.917,51096,0
+JSM.US,D,20140410,000000,14.02,14.02,13.827,13.953,63206,0
+JSM.US,D,20140411,000000,13.929,14.026,13.878,13.888,20644,0
+JSM.US,D,20140414,000000,13.993,14.152,13.874,13.937,33063,0
+JSM.US,D,20140415,000000,14.077,14.146,13.883,14.038,25638,0
+JSM.US,D,20140416,000000,14.146,14.146,13.878,13.967,61324,0
+JSM.US,D,20140417,000000,13.959,14.31,13.917,14.236,224722,0
+JSM.US,D,20140421,000000,14.185,14.252,14.062,14.139,49249,0
+JSM.US,D,20140422,000000,14.101,14.253,14.05,14.092,36189,0
+JSM.US,D,20140423,000000,14.071,14.195,14.071,14.115,23662,0
+JSM.US,D,20140424,000000,14.242,14.28,14.088,14.177,21994,0
+JSM.US,D,20140425,000000,14.152,14.298,14.152,14.195,10345,0
+JSM.US,D,20140428,000000,14.185,14.31,14.152,14.19,50623,0
+JSM.US,D,20140429,000000,14.152,14.304,14.146,14.215,40713,0
+JSM.US,D,20140430,000000,14.215,14.295,14.146,14.293,92821,0
+JSM.US,D,20140501,000000,14.215,14.281,14.092,14.281,87460,0
+JSM.US,D,20140502,000000,14.287,14.287,14.092,14.101,59552,0
+JSM.US,D,20140505,000000,14.092,14.209,13.819,13.835,95175,0
+JSM.US,D,20140506,000000,13.745,13.902,13.603,13.751,85605,0
+JSM.US,D,20140507,000000,13.687,14.02,13.662,13.959,67621,0
+JSM.US,D,20140508,000000,14.026,14.146,13.939,14.003,99917,0
+JSM.US,D,20140509,000000,13.971,14.19,13.971,14.177,71650,0
+JSM.US,D,20140512,000000,14.177,14.349,14.115,14.14,75581,0
+JSM.US,D,20140513,000000,14.229,14.344,14.19,14.209,54189,0
+JSM.US,D,20140514,000000,14.281,14.33,14.19,14.33,54030,0
+JSM.US,D,20140515,000000,14.253,14.33,14.245,14.304,38702,0
+JSM.US,D,20140516,000000,14.281,14.344,14.229,14.338,25126,0
+JSM.US,D,20140519,000000,14.287,14.463,14.287,14.412,32044,0
+JSM.US,D,20140520,000000,14.325,14.45,14.253,14.374,55498,0
+JSM.US,D,20140521,000000,14.374,14.396,14.281,14.396,46376,0
+JSM.US,D,20140522,000000,14.31,14.407,14.287,14.374,37989,0
+JSM.US,D,20140523,000000,14.448,14.448,14.293,14.325,27500,0
+JSM.US,D,20140527,000000,14.298,14.353,14.223,14.317,41659,0
+JSM.US,D,20140528,000000,14.387,14.502,14.387,14.432,62675,0
+JSM.US,D,20140529,000000,14.411,14.53,13.891,14.087,195205,0
+JSM.US,D,20140530,000000,13.815,14.125,13.815,13.938,169915,0
+JSM.US,D,20140602,000000,14.025,14.243,13.934,14.243,47084,0
+JSM.US,D,20140603,000000,14.115,14.387,14.115,14.215,30098,0
+JSM.US,D,20140604,000000,14.1,14.139,13.815,14.027,65039,0
+JSM.US,D,20140605,000000,14.03,14.146,13.938,14.081,47562,0
+JSM.US,D,20140606,000000,14.001,14.161,13.971,14.076,34325,0
+JSM.US,D,20140609,000000,13.943,14.087,13.918,14.07,61150,0
+JSM.US,D,20140610,000000,14.036,14.185,13.878,14.048,51058,0
+JSM.US,D,20140611,000000,13.964,14.055,13.964,13.991,16381,0
+JSM.US,D,20140612,000000,14.092,14.092,13.915,13.989,65027,0
+JSM.US,D,20140613,000000,13.934,14.06,13.71,13.924,79281,0
+JSM.US,D,20140616,000000,13.956,14.009,13.745,13.943,40064,0
+JSM.US,D,20140617,000000,13.943,14.001,13.724,13.943,45691,0
+JSM.US,D,20140618,000000,13.938,14.092,13.885,14.02,50008,0
+JSM.US,D,20140619,000000,14.001,14.11,13.938,14.048,21497,0
+JSM.US,D,20140620,000000,14.087,14.246,13.977,14.197,53735,0
+JSM.US,D,20140623,000000,14.139,14.224,14.07,14.191,20285,0
+JSM.US,D,20140624,000000,14.087,14.197,14.001,14.115,35604,0
+JSM.US,D,20140625,000000,14.11,14.294,14.03,14.284,58925,0
+JSM.US,D,20140626,000000,14.262,14.394,14.224,14.359,45825,0
+JSM.US,D,20140627,000000,14.289,14.432,14.289,14.432,49497,0
+JSM.US,D,20140630,000000,14.342,14.463,14.215,14.387,72781,0
+JSM.US,D,20140701,000000,14.411,14.432,14.256,14.394,43386,0
+JSM.US,D,20140702,000000,14.294,14.4,14.294,14.359,32701,0
+JSM.US,D,20140703,000000,14.359,14.394,14.212,14.359,15986,0
+JSM.US,D,20140707,000000,14.411,14.411,14.321,14.38,10039,0
+JSM.US,D,20140708,000000,14.405,14.423,14.359,14.416,28190,0
+JSM.US,D,20140709,000000,14.411,14.495,14.303,14.495,63522,0
+JSM.US,D,20140710,000000,14.446,14.591,14.395,14.432,62192,0
+JSM.US,D,20140711,000000,14.553,14.717,14.394,14.605,40442,0
+JSM.US,D,20140714,000000,14.53,14.664,14.396,14.411,44386,0
+JSM.US,D,20140715,000000,14.446,14.575,14.4,14.54,30101,0
+JSM.US,D,20140716,000000,14.439,14.575,14.411,14.446,43455,0
+JSM.US,D,20140717,000000,14.463,14.575,14.166,14.17,36868,0
+JSM.US,D,20140718,000000,14.262,14.289,14.12,14.276,47855,0
+JSM.US,D,20140721,000000,14.294,14.394,14.17,14.262,35353,0
+JSM.US,D,20140722,000000,14.246,14.446,14.224,14.4,25544,0
+JSM.US,D,20140723,000000,14.47,14.47,14.289,14.411,17207,0
+JSM.US,D,20140724,000000,14.359,14.401,14.262,14.289,41437,0
+JSM.US,D,20140725,000000,14.294,14.423,14.284,14.423,24196,0
+JSM.US,D,20140728,000000,14.455,14.455,14.262,14.276,47654,0
+JSM.US,D,20140729,000000,14.423,14.423,14.215,14.215,28366,0
+JSM.US,D,20140730,000000,14.359,14.387,14.276,14.276,36632,0
+JSM.US,D,20140731,000000,14.262,14.342,14.07,14.256,50385,0
+JSM.US,D,20140801,000000,14.256,14.307,14.131,14.243,15785,0
+JSM.US,D,20140804,000000,14.284,14.455,14.262,14.411,54810,0
+JSM.US,D,20140805,000000,14.418,14.453,14.191,14.205,73624,0
+JSM.US,D,20140806,000000,14.148,14.307,14.131,14.166,24096,0
+JSM.US,D,20140807,000000,14.262,14.262,14.185,14.262,83890,0
+JSM.US,D,20140808,000000,14.211,14.342,14.178,14.224,36299,0
+JSM.US,D,20140811,000000,14.233,14.353,14.233,14.243,15409,0
+JSM.US,D,20140812,000000,14.315,14.315,14.243,14.243,44966,0
+JSM.US,D,20140813,000000,14.262,14.476,14.262,14.476,40760,0
+JSM.US,D,20140814,000000,14.321,14.348,14.197,14.256,61286,0
+JSM.US,D,20140815,000000,14.205,14.334,14.197,14.289,47827,0
+JSM.US,D,20140818,000000,14.221,14.371,14.221,14.334,81129,0
+JSM.US,D,20140819,000000,14.276,14.353,14.166,14.269,36787,0
+JSM.US,D,20140820,000000,14.269,14.359,14.239,14.294,85953,0
+JSM.US,D,20140821,000000,14.246,14.359,14.246,14.289,68336,0
+JSM.US,D,20140822,000000,14.243,14.561,14.243,14.54,32941,0
+JSM.US,D,20140825,000000,14.575,14.575,14.307,14.365,68473,0
+JSM.US,D,20140826,000000,14.353,14.423,14.294,14.342,56934,0
+JSM.US,D,20140827,000000,14.399,14.502,14.399,14.465,59298,0
+JSM.US,D,20140828,000000,14.483,14.547,14.483,14.534,43305,0
+JSM.US,D,20140829,000000,14.559,14.562,14.483,14.551,33085,0
+JSM.US,D,20140902,000000,14.542,14.591,14.45,14.591,31263,0
+JSM.US,D,20140903,000000,14.621,14.666,14.516,14.536,55375,0
+JSM.US,D,20140904,000000,14.475,14.562,14.39,14.453,35361,0
+JSM.US,D,20140905,000000,14.554,14.554,14.429,14.462,38489,0
+JSM.US,D,20140908,000000,14.53,14.586,14.279,14.421,24633,0
+JSM.US,D,20140909,000000,14.368,14.483,14.178,14.414,53247,0
+JSM.US,D,20140910,000000,14.345,14.466,14.259,14.355,45281,0
+JSM.US,D,20140911,000000,14.355,14.508,14.355,14.508,33028,0
+JSM.US,D,20140912,000000,14.483,14.49,14.363,14.414,25818,0
+JSM.US,D,20140915,000000,14.483,14.483,14.257,14.368,42178,0
+JSM.US,D,20140916,000000,14.265,14.421,14.198,14.303,42730,0
+JSM.US,D,20140917,000000,14.213,14.409,14.213,14.39,36776,0
+JSM.US,D,20140918,000000,14.402,14.508,14.279,14.437,33521,0
+JSM.US,D,20140919,000000,14.571,14.571,14.419,14.419,20821,0
+JSM.US,D,20140922,000000,14.429,14.53,14.368,14.494,19562,0
+JSM.US,D,20140923,000000,14.45,14.508,14.37,14.437,19813,0
+JSM.US,D,20140924,000000,14.401,14.465,14.349,14.39,20914,0
+JSM.US,D,20140925,000000,14.373,14.397,14.185,14.349,26788,0
+JSM.US,D,20140926,000000,14.292,14.344,14.161,14.317,33187,0
+JSM.US,D,20140929,000000,14.178,14.309,14.166,14.292,27402,0
+JSM.US,D,20140930,000000,14.259,14.409,14.232,14.345,28789,0
+JSM.US,D,20141001,000000,14.317,14.317,14.178,14.191,36021,0
+JSM.US,D,20141002,000000,14.244,14.345,14.146,14.185,24750,0
+JSM.US,D,20141003,000000,14.205,14.244,14.146,14.244,17269,0
+JSM.US,D,20141006,000000,14.303,14.339,14.293,14.297,26583,0
+JSM.US,D,20141007,000000,14.339,14.339,14.178,14.25,13907,0
+JSM.US,D,20141008,000000,14.285,14.483,14.213,14.409,36312,0
+JSM.US,D,20141009,000000,14.355,14.445,14.232,14.244,21259,0
+JSM.US,D,20141010,000000,14.339,14.384,14.185,14.376,8446,0
+JSM.US,D,20141013,000000,14.376,14.376,14.205,14.213,15222,0
+JSM.US,D,20141014,000000,14.33,14.399,14.226,14.259,18026,0
+JSM.US,D,20141015,000000,14.185,14.437,14.185,14.345,19866,0
+JSM.US,D,20141016,000000,14.198,14.325,13.854,13.901,130435,0
+JSM.US,D,20141017,000000,13.998,14.146,13.658,13.796,176874,0
+JSM.US,D,20141020,000000,13.79,13.993,13.619,13.704,149083,0
+JSM.US,D,20141021,000000,13.79,13.989,13.633,13.887,89038,0
+JSM.US,D,20141022,000000,13.916,14.309,13.761,14.146,70626,0
+JSM.US,D,20141023,000000,14.068,14.213,14.014,14.185,58370,0
+JSM.US,D,20141024,000000,14.198,14.279,14.131,14.152,34645,0
+JSM.US,D,20141027,000000,14.124,14.213,13.948,14.213,55501,0
+JSM.US,D,20141028,000000,14.191,14.259,13.948,14.109,79916,0
+JSM.US,D,20141029,000000,14.213,14.213,14.059,14.11,20111,0
+JSM.US,D,20141030,000000,14.08,14.205,14.045,14.152,24034,0
+JSM.US,D,20141031,000000,14.213,14.213,14.106,14.211,15811,0
+JSM.US,D,20141103,000000,14.21,14.396,14.114,14.279,53433,0
+JSM.US,D,20141104,000000,14.249,14.368,14.226,14.345,24192,0
+JSM.US,D,20141105,000000,14.363,14.396,14.291,14.297,23578,0
+JSM.US,D,20141106,000000,14.292,14.297,14.185,14.217,18964,0
+JSM.US,D,20141107,000000,14.244,14.363,14.232,14.309,26985,0
+JSM.US,D,20141110,000000,14.279,14.49,14.279,14.45,69799,0
+JSM.US,D,20141111,000000,14.508,14.52,14.376,14.384,45522,0
+JSM.US,D,20141112,000000,14.363,14.483,14.307,14.349,52403,0
+JSM.US,D,20141113,000000,14.317,14.494,14.317,14.345,66938,0
+JSM.US,D,20141114,000000,14.345,14.475,14.207,14.45,37197,0
+JSM.US,D,20141117,000000,14.54,14.607,14.379,14.502,49884,0
+JSM.US,D,20141118,000000,14.39,14.508,14.279,14.376,62424,0
+JSM.US,D,20141119,000000,14.349,14.508,14.345,14.399,48200,0
+JSM.US,D,20141120,000000,14.345,14.445,14.345,14.445,13738,0
+JSM.US,D,20141121,000000,14.379,14.483,14.325,14.39,29155,0
+JSM.US,D,20141124,000000,14.259,14.45,14.259,14.355,38704,0
+JSM.US,D,20141125,000000,14.427,14.503,14.366,14.501,34056,0
+JSM.US,D,20141126,000000,14.575,14.736,14.395,14.623,42630,0
+JSM.US,D,20141128,000000,14.662,14.662,14.586,14.655,11378,0
+JSM.US,D,20141201,000000,14.702,14.702,14.366,14.389,28638,0
+JSM.US,D,20141202,000000,14.427,14.587,14.389,14.482,14994,0
+JSM.US,D,20141203,000000,14.381,14.562,14.227,14.328,54062,0
+JSM.US,D,20141204,000000,14.218,14.35,14.09,14.161,42631,0
+JSM.US,D,20141205,000000,14.575,14.575,14.192,14.294,33490,0
+JSM.US,D,20141208,000000,14.482,14.482,14.192,14.395,28268,0
+JSM.US,D,20141209,000000,14.381,14.46,14.281,14.46,19647,0
+JSM.US,D,20141210,000000,14.452,14.501,14.178,14.178,32843,0
+JSM.US,D,20141211,000000,14.239,14.333,14.124,14.161,22259,0
+JSM.US,D,20141212,000000,14.186,14.186,13.991,14.032,16546,0
+JSM.US,D,20141215,000000,14.131,14.186,13.583,13.738,66646,0
+JSM.US,D,20141216,000000,13.873,13.878,13.524,13.641,32789,0
+JSM.US,D,20141217,000000,13.6,13.856,13.6,13.737,30784,0
+JSM.US,D,20141218,000000,14.011,14.065,13.673,13.937,54925,0
+JSM.US,D,20141219,000000,13.996,14.192,13.641,14.161,35091,0
+JSM.US,D,20141222,000000,14.052,14.299,13.971,14.244,47793,0
+JSM.US,D,20141223,000000,14.353,14.512,14.239,14.401,37025,0
+JSM.US,D,20141224,000000,14.333,14.333,13.971,14.199,14158,0
+JSM.US,D,20141226,000000,14.206,14.313,14.161,14.313,6232,0
+JSM.US,D,20141229,000000,14.313,14.662,14.09,14.313,39034,0
+JSM.US,D,20141230,000000,14.562,14.63,14.261,14.515,33107,0
+JSM.US,D,20141231,000000,14.63,14.63,14.443,14.54,36783,0
+JSM.US,D,20150102,000000,14.554,14.575,14.372,14.562,19349,0
+JSM.US,D,20150105,000000,14.562,14.562,14.294,14.544,24666,0
+JSM.US,D,20150106,000000,14.452,14.587,14.42,14.449,11575,0
+JSM.US,D,20150107,000000,14.529,14.571,14.294,14.571,16681,0
+JSM.US,D,20150108,000000,14.594,14.594,14.36,14.508,26097,0
+JSM.US,D,20150109,000000,14.407,14.594,14.395,14.587,19510,0
+JSM.US,D,20150112,000000,14.594,14.634,14.511,14.534,30793,0
+JSM.US,D,20150113,000000,14.623,14.623,14.427,14.575,30168,0
+JSM.US,D,20150114,000000,14.609,14.655,14.575,14.587,21835,0
+JSM.US,D,20150115,000000,14.614,14.614,14.412,14.427,15327,0
+JSM.US,D,20150116,000000,14.522,14.756,14.482,14.756,39390,0
+JSM.US,D,20150120,000000,14.756,14.903,14.641,14.723,56608,0
+JSM.US,D,20150121,000000,14.763,14.858,14.723,14.741,63598,0
+JSM.US,D,20150122,000000,14.822,14.877,14.601,14.838,53720,0
+JSM.US,D,20150123,000000,14.838,14.981,14.788,14.981,54109,0
+JSM.US,D,20150126,000000,14.963,15.023,14.805,14.933,42285,0
+JSM.US,D,20150127,000000,14.933,15.267,14.933,15.003,69412,0
+JSM.US,D,20150128,000000,15.051,15.283,14.818,15.137,68826,0
+JSM.US,D,20150129,000000,15.094,15.333,15.06,15.247,68935,0
+JSM.US,D,20150130,000000,15.165,15.442,15.045,15.442,80907,0
+JSM.US,D,20150202,000000,15.38,15.38,15.051,15.267,52607,0
+JSM.US,D,20150203,000000,15.365,15.497,15.165,15.226,74972,0
+JSM.US,D,20150204,000000,15.213,15.433,15.147,15.393,33800,0
+JSM.US,D,20150205,000000,15.353,15.419,15.253,15.407,34259,0
+JSM.US,D,20150206,000000,15.311,15.4,15.267,15.365,29438,0
+JSM.US,D,20150209,000000,15.231,15.231,15.064,15.193,44220,0
+JSM.US,D,20150210,000000,15.193,15.199,14.984,15.124,147342,0
+JSM.US,D,20150211,000000,15.165,15.22,15.031,15.165,35759,0
+JSM.US,D,20150212,000000,15.2,15.22,15.069,15.142,40684,0
+JSM.US,D,20150213,000000,15.079,15.349,15.079,15.333,68537,0
+JSM.US,D,20150217,000000,15.359,15.359,15.2,15.267,24009,0
+JSM.US,D,20150218,000000,15.233,15.253,14.971,15.099,47818,0
+JSM.US,D,20150219,000000,14.789,15.239,14.789,15.157,21519,0
+JSM.US,D,20150220,000000,15.094,15.253,15.052,15.231,31636,0
+JSM.US,D,20150223,000000,15.226,15.247,15.111,15.193,28406,0
+JSM.US,D,20150224,000000,15.157,15.38,15.157,15.372,44132,0
+JSM.US,D,20150225,000000,15.418,15.554,15.185,15.439,61123,0
+JSM.US,D,20150226,000000,15.411,15.682,15.411,15.567,20991,0
+JSM.US,D,20150227,000000,15.607,15.712,15.452,15.575,49215,0
+JSM.US,D,20150302,000000,15.323,15.575,15.323,15.541,47200,0
+JSM.US,D,20150303,000000,15.519,15.59,15.439,15.575,28289,0
+JSM.US,D,20150304,000000,15.635,15.635,15.446,15.59,36352,0
+JSM.US,D,20150305,000000,15.567,15.691,15.561,15.635,31813,0
+JSM.US,D,20150306,000000,15.607,15.607,15.233,15.308,42656,0
+JSM.US,D,20150309,000000,15.361,15.439,15.221,15.404,23892,0
+JSM.US,D,20150310,000000,15.431,15.575,15.273,15.411,36501,0
+JSM.US,D,20150311,000000,15.446,15.477,15.352,15.477,36938,0
+JSM.US,D,20150312,000000,15.397,15.446,15.314,15.352,13340,0
+JSM.US,D,20150313,000000,15.29,15.391,15.29,15.361,35767,0
+JSM.US,D,20150316,000000,15.519,15.519,15.268,15.328,27852,0
+JSM.US,D,20150317,000000,15.328,15.328,15.221,15.221,26676,0
+JSM.US,D,20150318,000000,15.3,15.3,15.093,15.151,66404,0
+JSM.US,D,20150319,000000,15.098,15.186,15.007,15.038,27999,0
+JSM.US,D,20150320,000000,15.077,15.233,15.062,15.205,47641,0
+JSM.US,D,20150323,000000,15.221,15.404,15.221,15.297,42508,0
+JSM.US,D,20150324,000000,15.255,15.424,15.214,15.418,25358,0
+JSM.US,D,20150325,000000,15.439,15.548,15.352,15.499,28877,0
+JSM.US,D,20150326,000000,15.534,15.541,15.3,15.385,21694,0
+JSM.US,D,20150327,000000,15.452,15.65,15.391,15.59,77542,0
+JSM.US,D,20150330,000000,15.452,15.601,15.344,15.37,30048,0
+JSM.US,D,20150331,000000,15.344,15.459,15.3,15.344,17113,0
+JSM.US,D,20150401,000000,15.344,15.452,15.165,15.273,30492,0
+JSM.US,D,20150402,000000,15.314,15.323,15.249,15.273,16563,0
+JSM.US,D,20150406,000000,15.328,15.335,15.18,15.255,29167,0
+JSM.US,D,20150407,000000,15.193,15.328,15.186,15.3,31513,0
+JSM.US,D,20150408,000000,15.255,15.397,15.255,15.376,39870,0
+JSM.US,D,20150409,000000,15.3,15.465,15.233,15.3,58764,0
+JSM.US,D,20150410,000000,15.352,15.352,15.24,15.3,33127,0
+JSM.US,D,20150413,000000,15.352,15.404,15.297,15.37,26387,0
+JSM.US,D,20150414,000000,15.376,15.424,15.352,15.411,39577,0
+JSM.US,D,20150415,000000,15.344,15.499,15.323,15.477,30842,0
+JSM.US,D,20150416,000000,15.486,15.506,15.352,15.439,37743,0
+JSM.US,D,20150417,000000,15.439,15.439,15.268,15.28,59515,0
+JSM.US,D,20150420,000000,15.37,15.37,15.268,15.328,20189,0
+JSM.US,D,20150421,000000,15.344,15.418,15.28,15.418,39048,0
+JSM.US,D,20150422,000000,15.439,15.439,15.308,15.376,38288,0
+JSM.US,D,20150423,000000,15.397,15.459,15.314,15.439,30929,0
+JSM.US,D,20150424,000000,15.459,15.473,15.3,15.385,30440,0
+JSM.US,D,20150427,000000,15.391,15.439,15.323,15.391,34007,0
+JSM.US,D,20150428,000000,15.452,15.527,15.376,15.499,41630,0
+JSM.US,D,20150429,000000,15.495,15.495,15.308,15.439,41337,0
+JSM.US,D,20150430,000000,15.344,15.424,15.29,15.404,40017,0
+JSM.US,D,20150501,000000,15.344,15.404,15.249,15.26,22872,0
+JSM.US,D,20150504,000000,15.193,15.391,15.186,15.335,40166,0
+JSM.US,D,20150505,000000,15.314,15.314,15.049,15.226,28731,0
+JSM.US,D,20150506,000000,15.123,15.123,14.84,14.953,99175,0
+JSM.US,D,20150507,000000,14.989,15.157,14.899,15.022,32444,0
+JSM.US,D,20150508,000000,15.141,15.29,15.049,15.26,37087,0
+JSM.US,D,20150511,000000,15.2,15.2,15.014,15.141,24480,0
+JSM.US,D,20150512,000000,14.994,15.214,14.994,15.093,62457,0
+JSM.US,D,20150513,000000,15.11,15.24,14.976,15.077,49837,0
+JSM.US,D,20150514,000000,15.086,15.314,15.007,15.26,40310,0
+JSM.US,D,20150515,000000,15.328,15.335,15.186,15.29,24988,0
+JSM.US,D,20150518,000000,15.214,15.24,15.093,15.2,39964,0
+JSM.US,D,20150519,000000,15.172,15.205,15.102,15.186,26387,0
+JSM.US,D,20150520,000000,15.221,15.221,15.086,15.18,34007,0
+JSM.US,D,20150521,000000,15.18,15.273,15.165,15.226,29025,0
+JSM.US,D,20150522,000000,15.221,15.335,15.141,15.273,26676,0
+JSM.US,D,20150526,000000,15.18,15.314,15.18,15.314,17371,0
+JSM.US,D,20150527,000000,15.314,15.352,15.18,15.26,39723,0
+JSM.US,D,20150528,000000,15.214,15.352,15.141,15.352,20553,0
+JSM.US,D,20150529,000000,15.214,15.352,15.086,15.226,37964,0
+JSM.US,D,20150601,000000,15.24,15.255,15.146,15.2,12181,0
+JSM.US,D,20150602,000000,15.093,15.157,14.989,15.077,32596,0
+JSM.US,D,20150603,000000,15.141,15.141,14.905,15.056,22574,0
+JSM.US,D,20150604,000000,15.007,15.077,14.899,14.927,52477,0
+JSM.US,D,20150605,000000,14.872,15,14.84,14.927,29167,0
+JSM.US,D,20150608,000000,14.905,15.038,14.887,15,15974,0
+JSM.US,D,20150609,000000,14.927,14.966,14.667,14.844,78442,0
+JSM.US,D,20150610,000000,14.891,15.049,14.702,14.934,51846,0
+JSM.US,D,20150611,000000,14.868,15.007,14.786,14.903,42467,0
+JSM.US,D,20150612,000000,14.8,14.951,14.751,14.86,33565,0
+JSM.US,D,20150615,000000,14.732,14.941,14.695,14.916,22042,0
+JSM.US,D,20150616,000000,14.944,15.044,14.857,15.044,7489,0
+JSM.US,D,20150617,000000,14.924,15.104,14.86,15.014,36733,0
+JSM.US,D,20150618,000000,15.078,15.094,14.827,14.827,32267,0
+JSM.US,D,20150619,000000,14.766,14.983,14.557,14.737,32844,0
+JSM.US,D,20150622,000000,14.778,14.842,14.628,14.8,31980,0
+JSM.US,D,20150623,000000,14.645,14.86,14.645,14.732,26653,0
+JSM.US,D,20150624,000000,14.682,15.068,14.667,15.007,37455,0
+JSM.US,D,20150625,000000,14.857,15.094,14.857,15.086,34861,0
+JSM.US,D,20150626,000000,15.094,15.202,14.876,15.014,21320,0
+JSM.US,D,20150629,000000,14.723,14.965,14.723,14.903,22901,0
+JSM.US,D,20150630,000000,14.983,15.038,14.808,15.028,40505,0
+JSM.US,D,20150701,000000,14.916,15.086,14.909,14.983,20168,0
+JSM.US,D,20150702,000000,14.941,14.994,14.757,14.983,10516,0
+JSM.US,D,20150706,000000,14.876,15.007,14.86,14.944,14982,0
+JSM.US,D,20150707,000000,14.916,15.068,14.791,15.068,23768,0
+JSM.US,D,20150708,000000,15.028,15.068,14.934,15.028,13108,0
+JSM.US,D,20150709,000000,14.989,15.094,14.957,15.094,13828,0
+JSM.US,D,20150710,000000,14.944,15.086,14.944,15.028,12964,0
+JSM.US,D,20150713,000000,15.044,15.175,14.944,15.086,37888,0
+JSM.US,D,20150714,000000,15,15,14.695,14.891,45452,0
+JSM.US,D,20150715,000000,14.891,15.062,14.891,15.062,27116,0
+JSM.US,D,20150716,000000,15.044,15.195,14.924,15.028,59782,0
+JSM.US,D,20150717,000000,15.049,15.086,14.737,15.022,19878,0
+JSM.US,D,20150720,000000,14.934,14.983,14.695,14.884,23048,0
+JSM.US,D,20150721,000000,14.909,14.934,14.819,14.884,26650,0
+JSM.US,D,20150722,000000,14.813,14.983,14.786,14.819,22617,0
+JSM.US,D,20150723,000000,14.813,14.857,14.695,14.836,28236,0
+JSM.US,D,20150724,000000,14.667,14.751,14.473,14.535,38032,0
+JSM.US,D,20150727,000000,14.571,14.571,14.079,14.224,49700,0
+JSM.US,D,20150728,000000,14.161,14.481,13.896,14.391,34571,0
+JSM.US,D,20150729,000000,14.272,14.488,14.272,14.335,47394,0
+JSM.US,D,20150730,000000,14.403,14.448,14.21,14.4,26073,0
+JSM.US,D,20150731,000000,14.259,14.403,14.029,14.335,43216,0
+JSM.US,D,20150803,000000,14.343,14.343,14.084,14.161,41146,0
+JSM.US,D,20150804,000000,14.125,14.376,14.029,14.294,43651,0
+JSM.US,D,20150805,000000,14.155,14.259,14.063,14.132,17573,0
+JSM.US,D,20150806,000000,14.057,14.231,14.057,14.181,20862,0
+JSM.US,D,20150807,000000,14.125,14.329,14.119,14.195,28958,0
+JSM.US,D,20150810,000000,14.21,14.368,14.161,14.329,35727,0
+JSM.US,D,20150811,000000,14.203,14.335,14.119,14.215,46171,0
+JSM.US,D,20150812,000000,14.132,14.259,14.107,14.238,30252,0
+JSM.US,D,20150813,000000,14.243,14.243,14.079,14.125,57910,0
+JSM.US,D,20150814,000000,14.063,14.147,13.756,13.967,29388,0
+JSM.US,D,20150817,000000,13.883,14,13.871,13.982,33277,0
+JSM.US,D,20150818,000000,13.994,13.994,13.793,13.967,17719,0
+JSM.US,D,20150819,000000,13.883,14.05,13.883,13.944,19878,0
+JSM.US,D,20150820,000000,13.848,13.989,13.808,13.842,73468,0
+JSM.US,D,20150821,000000,13.752,13.883,13.732,13.756,24202,0
+JSM.US,D,20150824,000000,13.645,13.793,11.663,13.14,94898,0
+JSM.US,D,20150825,000000,13.548,13.548,12.981,13.002,49554,0
+JSM.US,D,20150826,000000,13.015,13.022,12.306,12.829,66555,0
+JSM.US,D,20150827,000000,12.753,13.396,12.753,13.21,49269,0
+JSM.US,D,20150828,000000,13.285,13.363,12.911,13.187,42784,0
+JSM.US,D,20150831,000000,13.14,13.329,12.773,12.981,73468,0
+JSM.US,D,20150901,000000,12.773,13.148,12.605,12.814,39473,0
+JSM.US,D,20150902,000000,12.667,12.765,12.323,12.577,89602,0
+JSM.US,D,20150903,000000,12.683,12.945,12.377,12.703,51139,0
+JSM.US,D,20150904,000000,12.494,12.71,12.377,12.654,17573,0
+JSM.US,D,20150908,000000,12.78,12.981,12.667,12.793,65976,0
+JSM.US,D,20150909,000000,12.731,13.015,12.725,12.87,40626,0
+JSM.US,D,20150910,000000,13.008,13.044,12.676,12.845,21102,0
+JSM.US,D,20150911,000000,12.859,12.986,12.759,12.986,27665,0
+JSM.US,D,20150914,000000,13.021,13.271,12.986,13.157,15808,0
+JSM.US,D,20150915,000000,13.182,13.284,12.933,13.029,18450,0
+JSM.US,D,20150916,000000,12.874,13.313,12.83,13.234,51376,0
+JSM.US,D,20150917,000000,13.234,13.432,12.98,13.277,30696,0
+JSM.US,D,20150918,000000,13.115,13.378,12.717,13.008,58293,0
+JSM.US,D,20150921,000000,13.001,13.142,12.845,12.994,31334,0
+JSM.US,D,20150922,000000,12.96,13.029,12.81,12.933,20044,0
+JSM.US,D,20150923,000000,12.824,12.96,12.781,12.909,20324,0
+JSM.US,D,20150924,000000,12.894,12.924,12.767,12.894,32235,0
+JSM.US,D,20150925,000000,12.894,13.058,12.859,13.029,22444,0
+JSM.US,D,20150928,000000,13.029,13.029,12.687,12.874,32162,0
+JSM.US,D,20150929,000000,12.83,12.95,12.703,12.881,101058,0
+JSM.US,D,20150930,000000,12.774,12.887,12,12.206,214962,0
+JSM.US,D,20151001,000000,12.15,12.186,11.372,11.491,84686,0
+JSM.US,D,20151002,000000,11.129,11.321,9.933,11.221,89627,0
+JSM.US,D,20151005,000000,11.215,11.731,11.211,11.656,52925,0
+JSM.US,D,20151006,000000,11.656,11.875,11.526,11.788,54340,0
+JSM.US,D,20151007,000000,11.887,12.398,11.861,12.255,75793,0
+JSM.US,D,20151008,000000,12.348,12.348,11.98,12.229,32041,0
+JSM.US,D,20151009,000000,12.412,12.412,12.05,12.292,20466,0
+JSM.US,D,20151012,000000,12.248,12.248,12.05,12.215,19181,0
+JSM.US,D,20151013,000000,12.15,12.15,11.783,11.945,66620,0
+JSM.US,D,20151014,000000,11.987,11.987,11.215,11.903,44601,0
+JSM.US,D,20151015,000000,12.044,12.491,11.075,11.995,42201,0
+JSM.US,D,20151016,000000,12.215,12.255,11.803,12.117,47568,0
+JSM.US,D,20151019,000000,12.024,12.255,11.321,12.174,35283,0
+JSM.US,D,20151020,000000,12.044,12.541,12.044,12.435,56929,0
+JSM.US,D,20151021,000000,12.576,12.933,12.074,12.81,87655,0
+JSM.US,D,20151022,000000,12.933,13.107,12.83,13.069,28512,0
+JSM.US,D,20151023,000000,13.078,13.396,13.078,13.396,31476,0
+JSM.US,D,20151026,000000,13.412,13.477,13.15,13.463,24556,0
+JSM.US,D,20151027,000000,13.382,13.388,13.166,13.299,17926,0
+JSM.US,D,20151028,000000,13.277,13.831,13.248,13.602,58293,0
+JSM.US,D,20151029,000000,13.532,13.532,13.008,13.299,28090,0
+JSM.US,D,20151030,000000,13.171,13.421,12.859,13.214,37404,0
+JSM.US,D,20151102,000000,13.313,13.536,13.014,13.486,32052,0
+JSM.US,D,20151103,000000,13.57,13.753,13.221,13.512,55188,0
+JSM.US,D,20151104,000000,13.627,13.815,13.388,13.436,25543,0
+JSM.US,D,20151105,000000,13.532,13.532,13.321,13.455,20466,0
+JSM.US,D,20151106,000000,13.346,13.388,13.107,13.388,39096,0
+JSM.US,D,20151109,000000,13.446,13.732,13.36,13.47,25844,0
+JSM.US,D,20151110,000000,13.234,13.638,13.178,13.477,50388,0
+JSM.US,D,20151111,000000,13.436,13.618,13.277,13.482,28512,0
+JSM.US,D,20151112,000000,13.321,13.446,13.2,13.34,31759,0
+JSM.US,D,20151113,000000,13.354,13.372,13.107,13.327,15385,0
+JSM.US,D,20151116,000000,13.191,13.388,13.191,13.382,18914,0
+JSM.US,D,20151117,000000,13.214,13.421,13.135,13.321,12703,0
+JSM.US,D,20151118,000000,13.334,13.57,12.972,13.354,22159,0
+JSM.US,D,20151119,000000,13.208,13.362,13.021,13.208,34155,0
+JSM.US,D,20151120,000000,13.248,13.305,12.754,13.234,35426,0
+JSM.US,D,20151123,000000,13.115,13.284,12.96,13.277,34861,0
+JSM.US,D,20151124,000000,13.128,13.128,12.796,13.058,39096,0
+JSM.US,D,20151125,000000,12.936,13.334,12.859,13.182,23996,0
+JSM.US,D,20151127,000000,13.001,13.271,12.986,13.221,8752,0
+JSM.US,D,20151130,000000,13.12,13.271,12.754,13.064,32887,0
+JSM.US,D,20151201,000000,13.064,13.157,13.034,13.157,14223,0
+JSM.US,D,20151202,000000,13.178,13.191,12.95,13.102,18516,0
+JSM.US,D,20151203,000000,13.094,13.128,12.47,12.803,46435,0
+JSM.US,D,20151204,000000,12.491,13.135,12.47,12.986,12981,0
+JSM.US,D,20151207,000000,12.866,12.972,12.52,12.803,25829,0
+JSM.US,D,20151208,000000,12.627,12.731,12.398,12.66,27909,0
+JSM.US,D,20151209,000000,12.725,12.866,12.504,12.646,32887,0
+JSM.US,D,20151210,000000,12.853,12.946,12.2,12.611,63561,0
+JSM.US,D,20151211,000000,12.535,12.549,11.978,12.258,26529,0
+JSM.US,D,20151214,000000,12.397,12.411,11.508,11.616,67029,0
+JSM.US,D,20151215,000000,11.775,12.225,11.622,12.006,82355,0
+JSM.US,D,20151216,000000,11.94,12.44,11.725,12.268,50297,0
+JSM.US,D,20151217,000000,12.384,12.556,11.991,12.318,25425,0
+JSM.US,D,20151218,000000,12.144,12.411,11.616,11.904,47947,0
+JSM.US,D,20151221,000000,11.94,12.238,11.854,12.035,25011,0
+JSM.US,D,20151222,000000,11.978,12.029,11.607,11.825,50812,0
+JSM.US,D,20151223,000000,11.666,12.251,11.666,12.065,37583,0
+JSM.US,D,20151224,000000,11.933,12.231,11.761,11.978,15136,0
+JSM.US,D,20151228,000000,11.927,11.991,11.169,11.565,65165,0
+JSM.US,D,20151229,000000,11.527,11.653,11.001,11.29,61798,0
+JSM.US,D,20151230,000000,11.035,11.363,10.891,11.311,74068,0
+JSM.US,D,20151231,000000,11.161,11.94,11.148,11.94,77442,0
+JSM.US,D,20160104,000000,11.629,12.073,11.326,12.035,53910,0
+JSM.US,D,20160105,000000,12.022,12.186,11.702,11.971,50425,0
+JSM.US,D,20160106,000000,11.688,11.912,11.622,11.863,20936,0
+JSM.US,D,20160107,000000,11.653,11.904,11.469,11.725,28061,0
+JSM.US,D,20160108,000000,11.578,11.819,11.433,11.636,22009,0
+JSM.US,D,20160111,000000,11.469,11.629,11.145,11.572,47434,0
+JSM.US,D,20160112,000000,11.578,11.616,11.181,11.578,20304,0
+JSM.US,D,20160113,000000,11.578,11.578,11.065,11.34,22162,0
+JSM.US,D,20160114,000000,11.036,11.473,11.036,11.333,37760,0
+JSM.US,D,20160115,000000,11.129,11.34,10.674,11.001,38345,0
+JSM.US,D,20160119,000000,10.992,10.992,10.674,10.842,38553,0
+JSM.US,D,20160120,000000,10.486,10.693,9.4149,10.095,153501,0
+JSM.US,D,20160121,000000,10.032,10.725,9.778,10.486,25052,0
+JSM.US,D,20160122,000000,10.564,11.06,10.494,10.667,47858,0
+JSM.US,D,20160125,000000,10.698,10.758,10.145,10.313,23319,0
+JSM.US,D,20160126,000000,10.95,10.966,10.313,10.486,22581,0
+JSM.US,D,20160127,000000,10.63,11.085,10.602,10.783,26175,0
+JSM.US,D,20160128,000000,10.783,10.97,10.546,10.876,34814,0
+JSM.US,D,20160129,000000,10.869,11.426,10.863,11.355,26570,0
+JSM.US,D,20160201,000000,11.355,11.527,11.274,11.469,17673,0
+JSM.US,D,20160202,000000,11.426,11.426,10.674,11.028,25611,0
+JSM.US,D,20160203,000000,10.815,11.177,10.711,11.129,23453,0
+JSM.US,D,20160204,000000,10.971,11.572,10.876,11.174,27081,0
+JSM.US,D,20160205,000000,10.823,11.121,10.783,10.92,18129,0
+JSM.US,D,20160208,000000,10.857,10.876,10.167,10.385,28096,0
+JSM.US,D,20160209,000000,10.102,10.364,9.56,9.829,38587,0
+JSM.US,D,20160210,000000,9.645,10.19,9.534,10.065,37928,0
+JSM.US,D,20160211,000000,9.605,9.696,9.0755,9.538,22870,0
+JSM.US,D,20160212,000000,9.683,10.241,9.683,10.19,24429,0
+JSM.US,D,20160216,000000,10.364,10.638,10.333,10.486,20414,0
+JSM.US,D,20160217,000000,10.63,10.9,10.422,10.739,19853,0
+JSM.US,D,20160218,000000,10.711,10.849,10.546,10.761,15891,0
+JSM.US,D,20160219,000000,10.813,11.145,10.638,11.145,27544,0
+JSM.US,D,20160222,000000,11.24,11.407,10.934,11.363,32010,0
+JSM.US,D,20160223,000000,11.514,11.514,10.732,11.311,16828,0
+JSM.US,D,20160224,000000,11.216,11.347,10.729,11.347,21501,0
+JSM.US,D,20160225,000000,11.578,11.788,11.282,11.788,42338,0
+JSM.US,D,20160226,000000,11.782,12.144,11.683,12.144,37006,0
+JSM.US,D,20160229,000000,12.216,12.611,11.998,12.302,42384,0
+JSM.US,D,20160301,000000,12.656,12.937,12.397,12.803,54767,0
+JSM.US,D,20160302,000000,12.766,12.962,12.302,12.461,30438,0
+JSM.US,D,20160303,000000,12.302,12.678,12.302,12.65,13096,0
+JSM.US,D,20160304,000000,12.781,13.28,12.585,13.28,39468,0
+JSM.US,D,20160307,000000,13.223,13.223,12.571,12.937,37328,0
+JSM.US,D,20160308,000000,13.12,13.134,12.701,13.083,33945,0
+JSM.US,D,20160309,000000,13.127,13.277,12.918,13.267,26856,0
+JSM.US,D,20160310,000000,13.617,13.617,12.714,13.445,41837,0
+JSM.US,D,20160311,000000,13.445,13.815,12.932,13.54,23194,0
+JSM.US,D,20160314,000000,13.582,13.698,13.561,13.698,28384,0
+JSM.US,D,20160315,000000,13.735,13.8,13.458,13.787,28980,0
+JSM.US,D,20160316,000000,13.617,13.743,13.445,13.668,54910,0
+JSM.US,D,20160317,000000,13.735,14.043,13.374,14.031,32651,0
+JSM.US,D,20160318,000000,13.988,14.446,13.704,14.333,80224,0
+JSM.US,D,20160321,000000,14.119,14.517,13.979,14.511,35486,0
+JSM.US,D,20160322,000000,14.517,14.63,14.058,14.59,164957,0
+JSM.US,D,20160323,000000,14.481,14.481,13.964,14.4,25413,0
+JSM.US,D,20160324,000000,14.238,14.238,14.039,14.215,11847,0
+JSM.US,D,20160328,000000,14.17,14.17,13.869,14.088,25718,0
+JSM.US,D,20160329,000000,14.076,14.112,13.896,14.068,23718,0
+JSM.US,D,20160330,000000,14.266,14.554,13.937,14.546,29148,0
+JSM.US,D,20160331,000000,14.59,14.59,14.043,14.386,15997,0
+JSM.US,D,20160401,000000,14.274,14.4,13.855,14.119,40550,0
+JSM.US,D,20160404,000000,14.025,14.148,13.483,13.698,18778,0
+JSM.US,D,20160405,000000,13.745,13.816,13.528,13.816,18400,0
+JSM.US,D,20160406,000000,13.675,13.888,13.528,13.809,15001,0
+JSM.US,D,20160407,000000,13.676,13.793,13.159,13.435,16323,0
+JSM.US,D,20160408,000000,13.431,13.751,13.179,13.431,18024,0
+JSM.US,D,20160411,000000,13.497,13.668,13.058,13.528,20401,0
+JSM.US,D,20160412,000000,13.638,13.78,13.332,13.771,13230,0
+JSM.US,D,20160413,000000,13.78,14.025,13.78,13.938,36746,0
+JSM.US,D,20160414,000000,13.913,13.979,13.477,13.92,21781,0
+JSM.US,D,20160415,000000,13.937,14.016,13.402,13.506,93522,0
+JSM.US,D,20160418,000000,13.638,13.743,13.506,13.586,23767,0
+JSM.US,D,20160419,000000,13.574,13.888,13.514,13.816,12959,0
+JSM.US,D,20160420,000000,13.869,14.016,13.644,13.999,19889,0
+JSM.US,D,20160421,000000,13.746,14.368,13.746,13.956,24484,0
+JSM.US,D,20160422,000000,14.125,14.354,13.762,14.125,29961,0
+JSM.US,D,20160425,000000,14.17,14.17,13.707,14.006,24205,0
+JSM.US,D,20160426,000000,13.904,14.29,13.832,14.23,32451,0
+JSM.US,D,20160427,000000,14.185,14.481,13.771,14.407,30103,0
+JSM.US,D,20160428,000000,14.326,14.487,14.238,14.42,15417,0
+JSM.US,D,20160429,000000,14.342,14.481,13.822,14.23,23098,0
+JSM.US,D,20160502,000000,14.333,14.511,14.185,14.489,18939,0
+JSM.US,D,20160503,000000,14.333,14.4,14.052,14.185,34198,0
+JSM.US,D,20160504,000000,14.185,14.222,14.039,14.2,21284,0
+JSM.US,D,20160505,000000,14.25,14.429,14.125,14.348,40026,0
+JSM.US,D,20160506,000000,14.274,14.613,14.233,14.613,11735,0
+JSM.US,D,20160509,000000,14.489,14.489,14.208,14.489,18326,0
+JSM.US,D,20160510,000000,14.489,14.761,14.42,14.761,21717,0
+JSM.US,D,20160511,000000,14.694,14.924,14.461,14.915,36654,0
+JSM.US,D,20160512,000000,14.872,14.872,14.63,14.761,6543,0
+JSM.US,D,20160513,000000,14.769,14.776,14.651,14.769,24125,0
+JSM.US,D,20160516,000000,14.889,14.96,14.651,14.915,41852,0
+JSM.US,D,20160517,000000,14.858,15.012,14.784,14.941,27493,0
+JSM.US,D,20160518,000000,14.85,14.96,14.343,14.635,39068,0
+JSM.US,D,20160519,000000,14.495,14.96,14.409,14.584,14347,0
+JSM.US,D,20160520,000000,14.682,14.953,14.449,14.539,33590,0
+JSM.US,D,20160523,000000,14.497,14.901,14.489,14.738,11987,0
+JSM.US,D,20160524,000000,14.776,14.843,14.481,14.694,16939,0
+JSM.US,D,20160525,000000,14.694,14.901,14.665,14.776,27486,0
+JSM.US,D,20160526,000000,14.813,14.96,14.665,14.953,31762,0
+JSM.US,D,20160527,000000,14.798,15.1,14.776,15.043,27894,0
+JSM.US,D,20160531,000000,15.07,15.107,14.889,15.1,29780,0
+JSM.US,D,20160601,000000,15.08,15.147,14.934,15.147,35579,0
+JSM.US,D,20160602,000000,15.037,15.147,14.901,15.107,33379,0
+JSM.US,D,20160603,000000,15.122,15.19,15.004,15.19,48727,0
+JSM.US,D,20160606,000000,15.1,15.308,15.088,15.295,48112,0
+JSM.US,D,20160607,000000,15.226,15.359,15.22,15.323,87819,0
+JSM.US,D,20160608,000000,15.347,15.347,15.22,15.308,42489,0
+JSM.US,D,20160609,000000,15.314,15.33,15.234,15.33,49926,0
+JSM.US,D,20160610,000000,15.343,15.351,15.048,15.141,25553,0
+JSM.US,D,20160613,000000,15.122,15.449,15.025,15.228,35660,0
+JSM.US,D,20160614,000000,15.273,15.47,15.043,15.228,28223,0
+JSM.US,D,20160615,000000,15.055,15.33,15.025,15.267,40977,0
+JSM.US,D,20160616,000000,15.2,15.267,15.075,15.228,27207,0
+JSM.US,D,20160617,000000,15.177,15.263,15.087,15.2,14416,0
+JSM.US,D,20160620,000000,15.273,15.5,15.109,15.418,46493,0
+JSM.US,D,20160621,000000,15.448,15.512,15.169,15.484,31445,0
+JSM.US,D,20160622,000000,15.484,15.5,15.394,15.494,25701,0
+JSM.US,D,20160623,000000,15.5,15.612,15.432,15.612,23187,0
+JSM.US,D,20160624,000000,15.035,15.388,15.035,15.132,49428,0
+JSM.US,D,20160627,000000,15.055,15.173,14.582,15.141,38735,0
+JSM.US,D,20160628,000000,15.205,15.545,15.184,15.545,16768,0
+JSM.US,D,20160629,000000,15.575,15.597,15.132,15.494,41725,0
+JSM.US,D,20160630,000000,15.538,15.612,15.462,15.604,31982,0
+JSM.US,D,20160701,000000,15.591,15.687,15.432,15.612,48303,0
+JSM.US,D,20160705,000000,15.65,15.65,15.343,15.559,7244,0
+JSM.US,D,20160706,000000,15.379,15.604,15.351,15.494,17073,0
+JSM.US,D,20160707,000000,15.402,15.687,15.286,15.513,30103,0
+JSM.US,D,20160708,000000,15.47,15.612,15.343,15.597,23325,0
+JSM.US,D,20160711,000000,15.628,15.665,15.575,15.614,36143,0
+JSM.US,D,20160712,000000,15.681,15.8,15.267,15.711,69761,0
+JSM.US,D,20160713,000000,15.763,15.763,15.612,15.726,19060,0
+JSM.US,D,20160714,000000,15.733,15.733,15.317,15.694,35028,0
+JSM.US,D,20160715,000000,15.718,15.726,15.591,15.612,40741,0
+JSM.US,D,20160718,000000,15.733,15.763,15.612,15.718,43031,0
+JSM.US,D,20160719,000000,15.237,15.687,15.237,15.687,37252,0
+JSM.US,D,20160720,000000,15.674,16.081,15.591,16.081,104055,0
+JSM.US,D,20160721,000000,15.973,16.239,15.878,15.951,99167,0
+JSM.US,D,20160722,000000,15.808,16.304,15.8,16.251,80944,0
+JSM.US,D,20160725,000000,16.071,16.38,16.064,16.373,68363,0
+JSM.US,D,20160726,000000,16.327,16.478,16.21,16.448,54683,0
+JSM.US,D,20160727,000000,16.514,16.538,16.399,16.538,77856,0
+JSM.US,D,20160728,000000,16.411,16.68,16.231,16.672,99439,0
+JSM.US,D,20160729,000000,16.552,16.815,16.38,16.815,57223,0
+JSM.US,D,20160801,000000,16.824,16.824,16.592,16.711,54800,0
+JSM.US,D,20160802,000000,16.767,16.928,16.663,16.928,61093,0
+JSM.US,D,20160803,000000,16.785,17.041,16.785,17.041,46605,0
+JSM.US,D,20160804,000000,17.125,17.238,16.901,17.186,73624,0
+JSM.US,D,20160805,000000,17.192,17.238,16.893,17.192,86601,0
+JSM.US,D,20160808,000000,17.192,17.222,17.006,17.222,72405,0
+JSM.US,D,20160809,000000,17.306,17.372,16.815,17.112,72328,0
+JSM.US,D,20160810,000000,17.133,17.418,16.945,17.418,50302,0
+JSM.US,D,20160811,000000,17.367,17.441,17.023,17.359,55397,0
+JSM.US,D,20160812,000000,17.231,17.38,17.112,17.32,40289,0
+JSM.US,D,20160815,000000,17.418,17.418,16.704,17.186,94314,0
+JSM.US,D,20160816,000000,17.006,17.231,16.875,16.997,90305,0
+JSM.US,D,20160817,000000,16.914,17.006,16.812,16.981,63181,0
+JSM.US,D,20160818,000000,16.928,17.085,16.903,17.085,54456,0
+JSM.US,D,20160819,000000,16.997,17.275,16.989,17.261,33166,0
+JSM.US,D,20160822,000000,17.292,17.292,17.138,17.275,38816,0
+JSM.US,D,20160823,000000,17.306,17.47,17.256,17.367,85568,0
+JSM.US,D,20160824,000000,17.345,17.733,17.079,17.171,95285,0
+JSM.US,D,20160825,000000,17.192,17.297,17.079,17.283,65420,0
+JSM.US,D,20160826,000000,17.306,17.562,17.125,17.192,33622,0
+JSM.US,D,20160829,000000,17.267,17.486,17.154,17.292,53321,0
+JSM.US,D,20160830,000000,17.292,17.592,17.238,17.494,79001,0
+JSM.US,D,20160831,000000,17.426,17.522,17.306,17.522,52293,0
+JSM.US,D,20160901,000000,17.509,17.522,17.306,17.522,49542,0
+JSM.US,D,20160902,000000,17.494,18.238,17.418,18.096,140272,0
+JSM.US,D,20160906,000000,17.87,18.42,17.682,18.178,132602,0
+JSM.US,D,20160907,000000,18.343,18.622,17.982,18.561,137671,0
+JSM.US,D,20160908,000000,18.508,18.75,18.255,18.75,117883,0
+JSM.US,D,20160909,000000,18.54,18.561,18.073,18.477,108289,0
+JSM.US,D,20160912,000000,18.437,18.492,18.056,18.185,57933,0
+JSM.US,D,20160913,000000,18.109,18.33,17.695,18.041,42133,0
+JSM.US,D,20160914,000000,18.016,18.3,17.832,18.049,45392,0
+JSM.US,D,20160915,000000,18.101,18.326,17.572,17.733,53729,0
+JSM.US,D,20160916,000000,17.779,18.101,17.137,17.404,52200,0
+JSM.US,D,20160919,000000,17.451,18.023,17.275,17.872,43085,0
+JSM.US,D,20160920,000000,17.878,18.109,17.774,17.909,35826,0
+JSM.US,D,20160921,000000,17.879,18.185,17.635,18.185,33420,0
+JSM.US,D,20160922,000000,18.162,18.337,17.962,18.296,47135,0
+JSM.US,D,20160923,000000,18.337,18.444,18.035,18.444,33003,0
+JSM.US,D,20160926,000000,18.377,18.415,17.994,18.146,36954,0
+JSM.US,D,20160927,000000,18.354,18.444,18.061,18.444,33024,0
+JSM.US,D,20160928,000000,18.231,18.33,17.909,18.008,34128,0
+JSM.US,D,20160929,000000,17.909,18.276,17.063,17.404,29202,0
+JSM.US,D,20160930,000000,17.337,17.949,17.273,17.651,30563,0
+JSM.US,D,20161003,000000,17.498,17.839,17.489,17.528,26405,0
+JSM.US,D,20161004,000000,17.537,17.542,16.825,16.94,79475,0
+JSM.US,D,20161005,000000,16.977,17.785,16.977,17.779,40210,0
+JSM.US,D,20161006,000000,17.879,17.879,17.333,17.591,6867,0
+JSM.US,D,20161007,000000,17.591,17.909,17.345,17.909,23575,0
+JSM.US,D,20161010,000000,17.94,18.193,17.626,17.757,34334,0
+JSM.US,D,20161011,000000,17.681,17.949,17.42,17.551,23978,0
+JSM.US,D,20161012,000000,17.604,17.823,17.307,17.459,44872,0
+JSM.US,D,20161013,000000,17.404,18.144,17.243,17.879,37156,0
+JSM.US,D,20161014,000000,17.902,18.003,17.785,17.994,18092,0
+JSM.US,D,20161017,000000,17.94,18.023,17.757,17.779,20132,0
+JSM.US,D,20161018,000000,17.733,18.221,17.696,18.207,24040,0
+JSM.US,D,20161019,000000,18.049,18.251,17.951,18.154,28674,0
+JSM.US,D,20161020,000000,17.987,18.154,17.917,18.07,35337,0
+JSM.US,D,20161021,000000,17.962,18.185,17.962,18.185,65162,0
+JSM.US,D,20161024,000000,18.162,18.307,17.926,18.078,37770,0
+JSM.US,D,20161025,000000,18.124,18.3,17.962,18.185,44793,0
+JSM.US,D,20161026,000000,18.056,18.115,17.956,18.07,18258,0
+JSM.US,D,20161027,000000,17.956,17.956,17.591,17.658,22344,0
+JSM.US,D,20161028,000000,17.581,17.94,17.581,17.766,26583,0
+JSM.US,D,20161031,000000,17.726,17.785,17.475,17.475,22447,0
+JSM.US,D,20161101,000000,17.819,17.819,17.037,17.467,18012,0
+JSM.US,D,20161102,000000,17.459,17.571,17.244,17.475,22790,0
+JSM.US,D,20161103,000000,17.08,17.332,16.618,16.67,41354,0
+JSM.US,D,20161104,000000,16.742,17.17,16.626,17.17,37930,0
+JSM.US,D,20161107,000000,17.251,17.251,17.037,17.244,32375,0
+JSM.US,D,20161108,000000,17.244,17.644,17.176,17.512,26537,0
+JSM.US,D,20161109,000000,17.267,17.581,17.01,17.321,39089,0
+JSM.US,D,20161110,000000,17.091,17.374,17.002,17.374,35171,0
+JSM.US,D,20161111,000000,17.558,17.726,16.71,16.992,29769,0
+JSM.US,D,20161114,000000,17.002,17.018,15.674,16.313,76500,0
+JSM.US,D,20161115,000000,16.465,17.304,16.321,17.298,37455,0
+JSM.US,D,20161116,000000,17.374,17.475,16.896,17.475,40510,0
+JSM.US,D,20161117,000000,17.283,17.359,17.267,17.353,33418,0
+JSM.US,D,20161118,000000,17.236,17.383,16.909,17.153,47490,0
+JSM.US,D,20161121,000000,17.314,17.459,16.902,16.902,48077,0
+JSM.US,D,20161122,000000,17.116,17.368,16.427,17.368,25771,0
+JSM.US,D,20161123,000000,17.345,17.345,16.986,17.191,13070,0
+JSM.US,D,20161125,000000,17.191,17.191,17.035,17.037,4445,0
+JSM.US,D,20161128,000000,17.116,17.364,17.116,17.116,38739,0
+JSM.US,D,20161129,000000,17.116,17.449,16.968,17.342,28337,0
+JSM.US,D,20161130,000000,17.222,17.247,16.849,17.137,20796,0
+JSM.US,D,20161201,000000,17.047,17.047,16.367,16.801,30150,0
+JSM.US,D,20161202,000000,16.915,17.222,16.528,16.603,8690,0
+JSM.US,D,20161205,000000,16.992,17.185,16.67,17.023,27920,0
+JSM.US,D,20161206,000000,17.153,17.428,17.153,17.42,7747,0
+JSM.US,D,20161207,000000,17.436,17.544,17.267,17.544,17413,0
+JSM.US,D,20161208,000000,17.378,17.688,17.252,17.252,32235,0
+JSM.US,D,20161209,000000,17.321,17.474,17.083,17.17,14400,0
+JSM.US,D,20161212,000000,17.352,17.352,16.876,17.174,21732,0
+JSM.US,D,20161213,000000,16.792,17.106,16.49,16.692,45882,0
+JSM.US,D,20161214,000000,16.707,16.935,16.435,16.582,43422,0
+JSM.US,D,20161215,000000,16.51,17.228,16.446,17.011,36151,0
+JSM.US,D,20161216,000000,16.911,16.967,16.537,16.707,19316,0
+JSM.US,D,20161219,000000,16.784,17.045,16.646,16.902,8587,0
+JSM.US,D,20161220,000000,16.885,16.94,16.605,16.683,12712,0
+JSM.US,D,20161221,000000,16.713,17.235,16.707,17.235,55915,0
+JSM.US,D,20161222,000000,17.066,17.327,17.056,17.235,20489,0
+JSM.US,D,20161223,000000,17.251,17.258,16.993,17.066,6951,0
+JSM.US,D,20161227,000000,17.266,17.273,17.153,17.181,40785,0
+JSM.US,D,20161228,000000,17.085,17.174,16.865,17.103,18976,0
+JSM.US,D,20161229,000000,17.018,17.359,17.018,17.228,20981,0
+JSM.US,D,20161230,000000,17.181,17.359,17.181,17.228,14264,0
+JSM.US,D,20170103,000000,17.149,17.404,17.149,17.345,18754,0
+JSM.US,D,20170104,000000,17.327,17.616,17.127,17.607,22629,0
+JSM.US,D,20170105,000000,17.562,17.562,17.336,17.484,5997,0
+JSM.US,D,20170106,000000,17.511,17.616,17.491,17.601,8709,0
+JSM.US,D,20170109,000000,17.429,17.749,17.429,17.748,10356,0
+JSM.US,D,20170110,000000,17.53,17.785,17.514,17.607,12566,0
+JSM.US,D,20170111,000000,17.702,17.794,17.374,17.794,20894,0
+JSM.US,D,20170112,000000,17.647,17.718,17.639,17.677,18390,0
+JSM.US,D,20170113,000000,17.685,17.724,17.568,17.631,10848,0
+JSM.US,D,20170117,000000,17.568,17.72,17.553,17.671,21413,0
+JSM.US,D,20170118,000000,17.585,17.739,17.576,17.739,8337,0
+JSM.US,D,20170119,000000,17.513,17.647,17.305,17.305,41395,0
+JSM.US,D,20170120,000000,17.212,17.305,16.713,17.188,64245,0
+JSM.US,D,20170123,000000,16.908,17.305,16.907,17.296,58003,0
+JSM.US,D,20170124,000000,17.383,17.469,16.868,16.94,40911,0
+JSM.US,D,20170125,000000,16.792,17.251,16.792,17.072,54786,0
+JSM.US,D,20170126,000000,17.057,17.112,17.001,17.091,27295,0
+JSM.US,D,20170127,000000,16.993,17.291,16.94,17.018,33351,0
+JSM.US,D,20170130,000000,16.914,17.151,16.713,16.977,24237,0
+JSM.US,D,20170131,000000,16.957,16.969,16.729,16.768,32748,0
+JSM.US,D,20170201,000000,16.831,17.222,16.784,17.01,24686,0
+JSM.US,D,20170202,000000,16.831,17.079,16.801,16.986,14507,0
+JSM.US,D,20170203,000000,17.066,17.446,17.018,17.031,16108,0
+JSM.US,D,20170206,000000,17.134,17.499,17.119,17.484,41084,0
+JSM.US,D,20170207,000000,17.507,17.655,17.359,17.655,13918,0
+JSM.US,D,20170208,000000,17.53,17.793,17.501,17.778,26383,0
+JSM.US,D,20170209,000000,17.429,17.764,17.414,17.731,6763,0
+JSM.US,D,20170210,000000,17.647,17.872,17.416,17.865,23202,0
+JSM.US,D,20170213,000000,17.872,17.99,17.685,17.748,43787,0
+JSM.US,D,20170214,000000,17.872,18.221,17.862,18.191,37973,0
+JSM.US,D,20170215,000000,18.199,18.26,17.81,18.058,20188,0
+JSM.US,D,20170216,000000,17.872,18.032,17.778,17.834,25296,0
+JSM.US,D,20170217,000000,17.834,17.872,17.662,17.872,25692,0
+JSM.US,D,20170221,000000,17.794,18.233,17.794,17.826,26406,0
+JSM.US,D,20170222,000000,18.066,18.066,17.826,17.834,15723,0
+JSM.US,D,20170223,000000,17.794,18.221,17.794,18.082,16607,0
+JSM.US,D,20170224,000000,18.074,18.307,18.02,18.307,39003,0
+JSM.US,D,20170227,000000,18.121,18.532,18.021,18.494,55085,0
+JSM.US,D,20170228,000000,18.494,18.494,18.082,18.106,43768,0
+JSM.US,D,20170301,000000,18.26,18.417,18.112,18.346,30491,0
+JSM.US,D,20170302,000000,18.237,18.44,18.237,18.346,11427,0
+JSM.US,D,20170303,000000,18.3,18.494,18.3,18.401,31093,0
+JSM.US,D,20170306,000000,18.423,18.486,18.323,18.391,64832,0
+JSM.US,D,20170307,000000,18.214,18.474,18.098,18.23,50584,0
+JSM.US,D,20170308,000000,17.872,18.175,17.469,17.601,44865,0
+JSM.US,D,20170309,000000,17.601,17.834,17.186,17.336,19795,0
+JSM.US,D,20170310,000000,17.759,17.782,17.252,17.726,33116,0
+JSM.US,D,20170313,000000,17.435,18.185,17.252,17.467,28637,0
+JSM.US,D,20170314,000000,17.35,18.099,17.285,17.671,46947,0
+JSM.US,D,20170315,000000,17.538,17.98,17.379,17.617,30775,0
+JSM.US,D,20170316,000000,17.598,18.038,17.598,17.98,26520,0
+JSM.US,D,20170317,000000,17.687,18.074,17.687,17.901,17196,0
+JSM.US,D,20170320,000000,17.75,18.074,17.743,17.972,7124,0
+JSM.US,D,20170321,000000,18.074,18.074,17.704,17.87,7717,0
+JSM.US,D,20170322,000000,17.553,17.963,17.553,17.878,33877,0
+JSM.US,D,20170323,000000,17.861,18.043,17.861,17.861,17722,0
+JSM.US,D,20170324,000000,17.861,18.066,17.86,17.98,15666,0
+JSM.US,D,20170327,000000,17.893,18.162,17.893,18.02,18465,0
+JSM.US,D,20170328,000000,17.94,18.066,17.886,17.963,33549,0
+JSM.US,D,20170329,000000,17.893,18.178,17.886,17.98,39058,0
+JSM.US,D,20170330,000000,17.907,18.138,17.901,18.02,9248,0
+JSM.US,D,20170331,000000,18.035,18.178,17.823,17.98,18849,0
+JSM.US,D,20170403,000000,17.972,18.415,17.972,18.327,47268,0
+JSM.US,D,20170404,000000,18.486,18.486,18.136,18.202,27883,0
+JSM.US,D,20170405,000000,18.194,18.471,17.806,17.886,29800,0
+JSM.US,D,20170406,000000,17.98,18.249,17.98,18.178,30791,0
+JSM.US,D,20170407,000000,18.297,18.415,17.94,18.005,26667,0
+JSM.US,D,20170410,000000,18.145,18.304,18.074,18.099,22473,0
+JSM.US,D,20170411,000000,18.138,18.154,18.02,18.138,16719,0
+JSM.US,D,20170412,000000,18.066,18.341,18.058,18.24,26563,0
+JSM.US,D,20170413,000000,18.005,18.492,18.005,18.408,30548,0
+JSM.US,D,20170417,000000,18.249,18.809,18.249,18.748,25891,0
+JSM.US,D,20170418,000000,18.518,18.714,18.502,18.672,11971,0
+JSM.US,D,20170419,000000,18.548,18.638,18.303,18.527,10590,0
+JSM.US,D,20170420,000000,18.581,18.626,18.178,18.272,32261,0
+JSM.US,D,20170421,000000,18.24,18.658,18.24,18.249,61019,0
+JSM.US,D,20170424,000000,18.304,18.59,18.178,18.202,66365,0
+JSM.US,D,20170425,000000,18.258,18.579,18.209,18.217,31458,0
+JSM.US,D,20170426,000000,18.202,18.359,18.202,18.343,13878,0
+JSM.US,D,20170427,000000,18.335,18.533,18.297,18.502,29572,0
+JSM.US,D,20170428,000000,18.319,18.542,18.264,18.533,15857,0
+JSM.US,D,20170501,000000,18.335,18.675,18.335,18.581,16742,0
+JSM.US,D,20170502,000000,18.463,18.6,18.445,18.494,23059,0
+JSM.US,D,20170503,000000,18.494,18.723,18.423,18.652,25613,0
+JSM.US,D,20170504,000000,18.581,18.708,18.454,18.477,35939,0
+JSM.US,D,20170505,000000,18.565,18.658,18.494,18.508,10055,0
+JSM.US,D,20170508,000000,18.596,18.691,18.477,18.635,33489,0
+JSM.US,D,20170509,000000,18.645,18.709,18.612,18.7,7689,0
+JSM.US,D,20170510,000000,18.731,18.959,18.7,18.874,20872,0
+JSM.US,D,20170511,000000,18.865,18.889,18.743,18.748,15461,0
+JSM.US,D,20170512,000000,18.857,18.857,18.632,18.714,9286,0
+JSM.US,D,20170515,000000,18.621,18.889,18.621,18.889,26753,0
+JSM.US,D,20170516,000000,18.84,18.889,18.622,18.754,26191,0
+JSM.US,D,20170517,000000,18.668,18.88,18.652,18.841,23538,0
+JSM.US,D,20170518,000000,18.787,18.944,18.787,18.944,26567,0
+JSM.US,D,20170519,000000,18.967,18.967,18.778,18.967,23917,0
+JSM.US,D,20170522,000000,18.929,19.086,18.708,19.047,34934,0
+JSM.US,D,20170523,000000,18.984,19.047,18.77,19.047,60387,0
+JSM.US,D,20170524,000000,18.915,19.142,18.915,19.039,35040,0
+JSM.US,D,20170525,000000,19.047,19.285,19.045,19.268,18609,0
+JSM.US,D,20170526,000000,19.284,19.521,19.205,19.356,26207,0
+JSM.US,D,20170530,000000,19.356,19.356,19.199,19.229,22582,0
+JSM.US,D,20170531,000000,19.3,19.3,19.008,19.189,20583,0
+JSM.US,D,20170601,000000,19.166,19.464,19.166,19.229,18853,0
+JSM.US,D,20170602,000000,19.167,19.482,19.167,19.189,13096,0
+JSM.US,D,20170605,000000,19.363,19.363,19.166,19.166,21101,0
+JSM.US,D,20170606,000000,19.229,19.352,19.086,19.118,14474,0
+JSM.US,D,20170607,000000,19.166,19.273,18.809,18.865,35747,0
+JSM.US,D,20170608,000000,18.909,19.298,18.779,19.094,16096,0
+JSM.US,D,20170609,000000,19.08,19.284,19.015,19.158,15316,0
+JSM.US,D,20170612,000000,19.282,19.323,18.844,18.994,24839,0
+JSM.US,D,20170613,000000,18.88,19.234,18.88,19.05,11078,0
+JSM.US,D,20170614,000000,19.089,19.176,18.705,18.912,11376,0
+JSM.US,D,20170615,000000,19.033,19.337,18.719,19.213,15933,0
+JSM.US,D,20170616,000000,19.298,19.298,18.894,18.959,18347,0
+JSM.US,D,20170619,000000,19.154,19.154,18.92,18.959,16975,0
+JSM.US,D,20170620,000000,19.12,19.284,18.984,19.001,12287,0
+JSM.US,D,20170621,000000,19.001,19.176,19.001,19.025,11641,0
+JSM.US,D,20170622,000000,19.185,19.226,19.138,19.154,10320,0
+JSM.US,D,20170623,000000,19.242,19.265,19.028,19.098,22959,0
+JSM.US,D,20170626,000000,19.259,19.259,19.073,19.146,18153,0
+JSM.US,D,20170627,000000,19.146,19.265,19.146,19.146,35038,0
+JSM.US,D,20170628,000000,19.073,19.232,19.073,19.218,8540,0
+JSM.US,D,20170629,000000,19.106,19.24,18.912,19.073,11918,0
+JSM.US,D,20170630,000000,19.146,19.218,19.058,19.161,10554,0
+JSM.US,D,20170703,000000,19.041,19.209,19.033,19.081,4949,0
+JSM.US,D,20170705,000000,19.033,19.435,19.033,19.379,52327,0
+JSM.US,D,20170706,000000,19.362,19.427,19.113,19.138,38953,0
+JSM.US,D,20170707,000000,19.166,19.49,19.133,19.385,23145,0
+JSM.US,D,20170710,000000,19.17,19.307,19.081,19.098,22193,0
+JSM.US,D,20170711,000000,19.106,19.12,18.898,18.959,27958,0
+JSM.US,D,20170712,000000,18.954,19.355,18.954,19.138,23153,0
+JSM.US,D,20170713,000000,19.106,19.337,19.025,19.195,19189,0
+JSM.US,D,20170714,000000,19.053,19.233,19.001,19.073,12007,0
+JSM.US,D,20170717,000000,19.233,19.45,19.101,19.12,28497,0
+JSM.US,D,20170718,000000,19.314,19.427,19.157,19.427,19136,0
+JSM.US,D,20170719,000000,19.37,19.427,19.195,19.265,20466,0
+JSM.US,D,20170720,000000,19.176,19.337,19.041,19.226,45930,0
+JSM.US,D,20170721,000000,19.226,19.274,18.792,18.792,208044,0
+JSM.US,D,20170724,000000,18.889,19.089,18.889,19.017,30008,0
+JSM.US,D,20170725,000000,19.081,19.081,19.025,19.033,14411,0
+JSM.US,D,20170726,000000,18.959,19.073,18.959,19.041,12601,0
+JSM.US,D,20170727,000000,19.057,19.25,18.977,19.176,15613,0
+JSM.US,D,20170728,000000,19.218,19.225,19.068,19.17,10356,0
+JSM.US,D,20170731,000000,19.218,19.282,19.057,19.236,8730,0
+JSM.US,D,20170801,000000,19.185,19.218,19.129,19.17,12618,0
+JSM.US,D,20170802,000000,19.033,19.218,19.033,19.161,9358,0
+JSM.US,D,20170803,000000,19.131,19.346,19.131,19.242,14486,0
+JSM.US,D,20170804,000000,19.154,19.233,19.075,19.158,16423,0
+JSM.US,D,20170807,000000,19.355,19.355,19.106,19.17,8513,0
+JSM.US,D,20170808,000000,19.139,19.259,19.139,19.146,26712,0
+JSM.US,D,20170809,000000,18.994,19.161,18.916,18.945,11657,0
+JSM.US,D,20170810,000000,18.88,19.098,18.865,18.945,25658,0
+JSM.US,D,20170811,000000,18.994,19.032,18.905,18.945,9864,0
+JSM.US,D,20170814,000000,19.155,19.314,19.106,19.12,12101,0
+JSM.US,D,20170815,000000,19.129,19.515,19.106,19.355,30336,0
+JSM.US,D,20170816,000000,19.337,19.537,19.337,19.49,21161,0
+JSM.US,D,20170817,000000,19.282,19.49,19.195,19.323,21500,0
+JSM.US,D,20170818,000000,19.209,19.459,19.195,19.346,19462,0
+JSM.US,D,20170821,000000,19.298,19.531,19.286,19.346,27675,0
+JSM.US,D,20170822,000000,19.49,19.49,19.323,19.337,17489,0
+JSM.US,D,20170823,000000,19.274,19.482,19.274,19.482,9931,0
+JSM.US,D,20170824,000000,19.356,19.627,19.356,19.531,17153,0
+JSM.US,D,20170825,000000,19.499,19.613,19.474,19.499,13561,0
+JSM.US,D,20170828,000000,19.642,19.652,19.466,19.507,19942,0
+JSM.US,D,20170829,000000,19.307,19.667,19.298,19.627,17305,0
+JSM.US,D,20170830,000000,19.668,19.746,19.515,19.691,38769,0
+JSM.US,D,20170831,000000,19.482,19.746,19.482,19.746,24503,0
+JSM.US,D,20170901,000000,19.619,19.827,19.619,19.788,10827,0
+JSM.US,D,20170905,000000,19.812,19.827,19.586,19.613,28397,0
+JSM.US,D,20170906,000000,19.827,19.827,19.613,19.763,25180,0
+JSM.US,D,20170907,000000,19.763,19.81,19.482,19.557,17397,0
+JSM.US,D,20170908,000000,19.796,19.853,19.559,19.613,11591,0
+JSM.US,D,20170911,000000,19.677,19.677,19.595,19.659,5949,0
+JSM.US,D,20170912,000000,19.668,19.784,19.637,19.746,17025,0
+JSM.US,D,20170913,000000,19.887,19.887,19.691,19.715,23740,0
+JSM.US,D,20170914,000000,19.746,19.911,19.27,19.635,9879,0
+JSM.US,D,20170915,000000,19.82,19.82,19.586,19.592,19220,0
+JSM.US,D,20170918,000000,19.584,19.788,19.568,19.788,23534,0
+JSM.US,D,20170919,000000,19.618,19.805,19.387,19.772,23313,0
+JSM.US,D,20170920,000000,19.737,19.778,19.454,19.62,17620,0
+JSM.US,D,20170921,000000,19.697,19.794,19.474,19.494,25354,0
+JSM.US,D,20170922,000000,19.529,19.715,19.512,19.707,15778,0
+JSM.US,D,20170925,000000,19.584,19.788,19.568,19.788,22346,0
+JSM.US,D,20170926,000000,19.733,19.829,19.733,19.805,22386,0
+JSM.US,D,20170927,000000,19.763,19.846,19.577,19.691,15328,0
+JSM.US,D,20170928,000000,19.61,19.772,19.494,19.684,47744,0
+JSM.US,D,20170929,000000,19.684,19.684,19.454,19.503,20326,0
+JSM.US,D,20171002,000000,19.528,19.568,19.43,19.43,10120,0
+JSM.US,D,20171003,000000,19.561,19.675,19.242,19.445,30841,0
+JSM.US,D,20171004,000000,19.534,19.713,19.454,19.625,34167,0
+JSM.US,D,20171005,000000,19.454,19.471,19.08,19.209,62403,0
+JSM.US,D,20171006,000000,19.153,19.28,18.794,18.85,32563,0
+JSM.US,D,20171009,000000,19.039,19.039,18.719,18.768,28054,0
+JSM.US,D,20171010,000000,18.729,19.242,18.729,19.175,24005,0
+JSM.US,D,20171011,000000,19.047,19.161,18.679,18.752,29861,0
+JSM.US,D,20171012,000000,18.809,19.299,18.809,19.145,24478,0
+JSM.US,D,20171013,000000,19.03,19.381,19.03,19.136,16938,0
+JSM.US,D,20171016,000000,19.136,19.365,19.136,19.348,22473,0
+JSM.US,D,20171017,000000,19.282,19.445,19.145,19.445,12742,0
+JSM.US,D,20171018,000000,19.385,19.385,19.096,19.339,31908,0
+JSM.US,D,20171019,000000,19.309,19.463,19.184,19.339,11578,0
+JSM.US,D,20171020,000000,19.43,19.584,19.315,19.584,17156,0
+JSM.US,D,20171023,000000,19.65,19.856,19.601,19.805,17689,0
+JSM.US,D,20171024,000000,19.855,19.855,19.683,19.831,9494,0
+JSM.US,D,20171025,000000,19.772,19.772,19.529,19.6,22386,0
+JSM.US,D,20171026,000000,19.691,19.747,19.618,19.715,7293,0
+JSM.US,D,20171027,000000,19.666,19.723,19.666,19.666,4109,0
+JSM.US,D,20171030,000000,19.64,19.772,19.64,19.697,14389,0
+JSM.US,D,20171031,000000,19.748,19.797,19.743,19.763,12866,0
+JSM.US,D,20171101,000000,19.763,19.915,19.759,19.855,14628,0
+JSM.US,D,20171102,000000,19.846,19.846,19.708,19.817,7134,0
+JSM.US,D,20171103,000000,19.782,19.805,19.723,19.763,10644,0
+JSM.US,D,20171106,000000,19.723,19.723,19.679,19.679,16023,0
+JSM.US,D,20171107,000000,19.65,19.65,19.494,19.494,12556,0
+JSM.US,D,20171108,000000,19.413,19.486,19.371,19.421,13469,0
+JSM.US,D,20171109,000000,19.406,19.618,19.398,19.486,10767,0
+JSM.US,D,20171110,000000,19.373,19.697,19.373,19.428,13382,0
+JSM.US,D,20171113,000000,19.486,19.819,19.373,19.788,15876,0
+JSM.US,D,20171114,000000,19.813,19.887,19.666,19.739,36923,0
+JSM.US,D,20171115,000000,19.772,19.895,19.568,19.895,33398,0
+JSM.US,D,20171116,000000,19.855,20.041,19.76,19.976,29247,0
+JSM.US,D,20171117,000000,19.916,19.976,19.849,19.976,39243,0
+JSM.US,D,20171120,000000,19.968,20.074,19.846,19.969,53720,0
+JSM.US,D,20171121,000000,19.976,20.14,19.968,20.018,35904,0
+JSM.US,D,20171122,000000,20.018,20.018,19.218,19.535,76345,0
+JSM.US,D,20171124,000000,19.52,19.635,19.353,19.635,4626,0
+JSM.US,D,20171127,000000,19.512,19.638,19.454,19.568,19951,0
+JSM.US,D,20171128,000000,19.529,19.81,19.486,19.733,18923,0
+JSM.US,D,20171129,000000,19.625,19.755,19.568,19.635,24937,0
+JSM.US,D,20171130,000000,19.586,19.862,19.568,19.855,19558,0
+JSM.US,D,20171201,000000,19.715,19.885,19.691,19.877,8321,0
+JSM.US,D,20171204,000000,19.855,19.976,19.855,19.976,33681,0
+JSM.US,D,20171205,000000,19.855,19.976,19.855,19.905,13381,0
+JSM.US,D,20171206,000000,19.939,19.968,19.935,19.935,21174,0
+JSM.US,D,20171207,000000,19.911,19.924,19.684,19.733,31686,0
+JSM.US,D,20171208,000000,19.855,19.855,19.723,19.803,10538,0
+JSM.US,D,20171211,000000,19.813,19.859,19.652,19.697,31325,0
+JSM.US,D,20171212,000000,19.797,19.82,19.65,19.82,19776,0
+JSM.US,D,20171213,000000,19.856,19.856,19.464,19.538,28633,0
+JSM.US,D,20171214,000000,19.538,19.713,19.311,19.481,40233,0
+JSM.US,D,20171215,000000,19.538,20.708,19.481,19.797,31483,0
+JSM.US,D,20171218,000000,19.557,19.896,19.515,19.863,34586,0
+JSM.US,D,20171219,000000,19.863,19.869,19.531,19.869,25346,0
+JSM.US,D,20171220,000000,19.739,19.829,19.614,19.647,33313,0
+JSM.US,D,20171221,000000,19.713,19.837,19.647,19.82,30805,0
+JSM.US,D,20171222,000000,19.788,19.788,19.498,19.711,13212,0
+JSM.US,D,20171226,000000,19.672,19.763,19.464,19.633,5871,0
+JSM.US,D,20171227,000000,19.614,19.713,19.448,19.515,11274,0
+JSM.US,D,20171228,000000,19.448,19.653,19.448,19.523,9070,0
+JSM.US,D,20171229,000000,19.474,19.731,19.474,19.688,10846,0
+JSM.US,D,20180102,000000,19.463,19.637,19.26,19.365,25514,0
+JSM.US,D,20180103,000000,19.365,19.462,19.192,19.408,16278,0
+JSM.US,D,20180104,000000,19.25,19.383,19.183,19.299,11160,0
+JSM.US,D,20180105,000000,19.201,19.63,19.133,19.142,32162,0
+JSM.US,D,20180108,000000,19.183,19.259,18.429,19.088,15319,0
+JSM.US,D,20180109,000000,19.092,19.461,19.092,19.389,15625,0
+JSM.US,D,20180110,000000,19.11,19.474,19.11,19.363,9403,0
+JSM.US,D,20180111,000000,19.349,19.523,19.265,19.523,14105,0
+JSM.US,D,20180112,000000,19.606,19.803,19.588,19.775,17078,0
+JSM.US,D,20180116,000000,19.713,19.82,19.713,19.721,8246,0
+JSM.US,D,20180117,000000,19.713,19.82,19.489,19.547,13092,0
+JSM.US,D,20180118,000000,19.481,19.557,18.984,19.01,22110,0
+JSM.US,D,20180119,000000,18.972,19.34,18.927,19.076,16361,0
+JSM.US,D,20180122,000000,19.133,19.503,18.57,18.802,18662,0
+JSM.US,D,20180123,000000,18.967,19.29,18.802,19.167,11668,0
+JSM.US,D,20180124,000000,19.01,19.181,19.01,19.051,8038,0
+JSM.US,D,20180125,000000,19.092,19.299,19.036,19.205,4640,0
+JSM.US,D,20180126,000000,19.183,19.183,18.844,18.993,17053,0
+JSM.US,D,20180129,000000,19.083,19.083,18.846,18.846,12951,0
+JSM.US,D,20180130,000000,18.579,18.954,18.065,18.257,35340,0
+JSM.US,D,20180131,000000,18.405,18.579,18.219,18.445,7229,0
+JSM.US,D,20180201,000000,18.249,18.347,18.051,18.14,18047,0
+JSM.US,D,20180202,000000,18.124,18.124,17.403,17.477,49309,0
+JSM.US,D,20180205,000000,17.353,17.484,17.223,17.421,30244,0
+JSM.US,D,20180206,000000,17.269,17.766,17.269,17.567,25689,0
+JSM.US,D,20180207,000000,17.567,18.269,17.567,18.194,19865,0
+JSM.US,D,20180208,000000,18.347,18.429,17.826,18.015,20160,0
+JSM.US,D,20180209,000000,18.189,18.384,17.809,18.257,24393,0
+JSM.US,D,20180212,000000,18.263,18.263,17.817,18.257,12226,0
+JSM.US,D,20180213,000000,18.14,18.505,18.015,18.015,21656,0
+JSM.US,D,20180214,000000,18.078,18.355,18.052,18.199,11217,0
+JSM.US,D,20180215,000000,18.173,18.173,17.809,17.849,12136,0
+JSM.US,D,20180216,000000,17.609,18.346,17.609,17.965,14954,0
+JSM.US,D,20180220,000000,17.849,18.181,17.602,17.675,18709,0
+JSM.US,D,20180221,000000,17.575,18.022,17.386,17.386,26514,0
+JSM.US,D,20180222,000000,17.096,18.347,16.741,17.39,38142,0
+JSM.US,D,20180223,000000,18.327,18.337,17.519,17.867,8544,0
+JSM.US,D,20180226,000000,17.659,18.283,17.643,18.147,13569,0
+JSM.US,D,20180227,000000,18.084,18.272,17.981,18.272,17899,0
+JSM.US,D,20180228,000000,18.165,18.802,18.165,18.646,28497,0
+JSM.US,D,20180301,000000,18.934,18.934,18.239,18.678,17559,0
+JSM.US,D,20180302,000000,18.678,19.15,18.678,18.976,15511,0
+JSM.US,D,20180305,000000,19.08,19.29,19.001,19.29,8968,0
+JSM.US,D,20180306,000000,19.173,19.365,18.62,19.332,21900,0
+JSM.US,D,20180307,000000,19.201,19.423,19.099,19.423,5604,0
+JSM.US,D,20180308,000000,19.463,19.557,19.399,19.557,22207,0
+JSM.US,D,20180309,000000,19.464,19.506,17.971,19.414,11824,0
+JSM.US,D,20180312,000000,19.383,19.557,19.299,19.506,18052,0
+JSM.US,D,20180313,000000,19.558,19.616,19.162,19.582,25763,0
+JSM.US,D,20180314,000000,19.384,19.737,19.255,19.737,7900,0
+JSM.US,D,20180315,000000,19.875,19.894,19.574,19.894,23615,0
+JSM.US,D,20180316,000000,19.759,19.913,19.447,19.814,8853,0
+JSM.US,D,20180319,000000,19.675,19.675,19.431,19.633,11876,0
+JSM.US,D,20180320,000000,19.705,19.832,19.447,19.447,31738,0
+JSM.US,D,20180321,000000,19.473,19.608,19.355,19.608,20037,0
+JSM.US,D,20180322,000000,19.535,19.608,18.984,18.984,7065,0
+JSM.US,D,20180323,000000,19.305,19.413,18.993,19.161,5610,0
+JSM.US,D,20180326,000000,19.476,19.476,19.161,19.33,8590,0
+JSM.US,D,20180327,000000,19.161,19.363,19.153,19.252,9311,0
+JSM.US,D,20180328,000000,19.364,19.406,19.22,19.406,2691,0
+JSM.US,D,20180329,000000,19.481,19.59,19.413,19.543,3665,0
+JSM.US,D,20180402,000000,19.334,19.493,19.242,19.493,4984,0
+JSM.US,D,20180403,000000,19.24,19.684,19.207,19.684,16114,0
+JSM.US,D,20180404,000000,19.245,19.869,19.245,19.65,13185,0
+JSM.US,D,20180405,000000,19.356,19.65,19.322,19.582,11127,0
+JSM.US,D,20180406,000000,19.523,19.523,19.196,19.196,9046,0
+JSM.US,D,20180409,000000,19.229,19.817,19.196,19.255,287354,0
+JSM.US,D,20180410,000000,19.305,19.312,18.942,19.196,13452,0
+JSM.US,D,20180411,000000,19.111,19.245,18.942,19.111,11962,0
+JSM.US,D,20180412,000000,19.186,19.229,18.952,19.177,14987,0
+JSM.US,D,20180413,000000,19.245,19.337,18.967,19.305,32746,0
+JSM.US,D,20180416,000000,19.21,19.385,19.177,19.262,4566,0
+JSM.US,D,20180417,000000,19.255,19.255,19.001,19.103,13606,0
+JSM.US,D,20180418,000000,19.093,19.093,18.984,19.043,11032,0
+JSM.US,D,20180419,000000,18.952,19.236,18.952,19.018,14588,0
+JSM.US,D,20180420,000000,19.093,19.295,19.039,19.295,24296,0
+JSM.US,D,20180423,000000,19.263,19.322,19.111,19.322,4785,0
+JSM.US,D,20180424,000000,19.383,19.383,18.082,18.942,23094,0
+JSM.US,D,20180425,000000,18.942,19.093,18.375,18.66,8336,0
+JSM.US,D,20180426,000000,18.748,18.748,18.168,18.421,13733,0
+JSM.US,D,20180427,000000,18.394,18.765,18.311,18.437,18385,0
+JSM.US,D,20180430,000000,18.538,18.544,18.311,18.354,4092,0
+JSM.US,D,20180501,000000,18.336,18.547,18.336,18.378,8693,0
+JSM.US,D,20180502,000000,18.488,18.588,18.354,18.354,7400,0
+JSM.US,D,20180503,000000,18.413,18.522,18.268,18.268,2103,0
+JSM.US,D,20180504,000000,18.378,18.665,18.253,18.268,7495,0
+JSM.US,D,20180507,000000,18.311,18.732,18.296,18.327,10917,0
+JSM.US,D,20180508,000000,18.472,18.495,18.311,18.454,14686,0
+JSM.US,D,20180509,000000,18.41,18.488,18.354,18.478,7145,0
+JSM.US,D,20180510,000000,18.472,19.28,18.472,18.933,32667,0
+JSM.US,D,20180511,000000,18.63,19.498,18.596,18.942,22552,0
+JSM.US,D,20180514,000000,18.882,19.236,18.706,18.926,11592,0
+JSM.US,D,20180515,000000,18.732,19.111,18.707,18.824,16792,0
+JSM.US,D,20180516,000000,18.833,19.005,18.707,18.942,8753,0
+JSM.US,D,20180517,000000,18.916,19.001,18.63,18.648,15875,0
+JSM.US,D,20180518,000000,18.956,19.044,18.723,18.732,5952,0
+JSM.US,D,20180521,000000,18.748,18.892,18.732,18.732,8758,0
+JSM.US,D,20180522,000000,18.732,18.892,18.724,18.841,11316,0
+JSM.US,D,20180523,000000,18.765,20.163,18.765,18.816,26876,0
+JSM.US,D,20180524,000000,19.001,19.616,18.765,19.28,40871,0
+JSM.US,D,20180525,000000,19.28,19.875,18.999,19.145,11198,0
+JSM.US,D,20180529,000000,19.493,19.493,19.127,19.17,26604,0
+JSM.US,D,20180530,000000,19.22,19.993,19.153,19.262,30329,0
+JSM.US,D,20180531,000000,19.177,19.615,18.791,19.196,23359,0
+JSM.US,D,20180601,000000,19.127,19.447,18.988,19.093,82851,0
+JSM.US,D,20180604,000000,19.236,19.411,19.104,19.196,134621,0
+JSM.US,D,20180605,000000,19.319,20.154,19.245,19.262,43664,0
+JSM.US,D,20180606,000000,19.363,19.531,19.136,19.322,54904,0
+JSM.US,D,20180607,000000,19.531,19.994,19.531,19.911,23812,0
+JSM.US,D,20180608,000000,20.013,20.013,19.161,19.236,50530,0
+JSM.US,D,20180611,000000,19.22,19.322,19.061,19.136,55136,0
+JSM.US,D,20180612,000000,19.229,19.261,19.078,19.085,29899,0
+JSM.US,D,20180613,000000,19.179,19.309,19.179,19.253,15441,0
+JSM.US,D,20180614,000000,19.264,19.513,19.264,19.346,29393,0
+JSM.US,D,20180615,000000,19.393,19.489,19.318,19.463,14433,0
+JSM.US,D,20180618,000000,19.599,19.881,19.406,19.453,27160,0
+JSM.US,D,20180619,000000,19.547,19.573,19.264,19.444,9576,0
+JSM.US,D,20180620,000000,19.437,19.557,19.377,19.411,16518,0
+JSM.US,D,20180621,000000,19.333,19.505,19.283,19.346,12817,0
+JSM.US,D,20180622,000000,19.523,19.523,19.334,19.403,6774,0
+JSM.US,D,20180625,000000,19.36,19.557,19.309,19.317,17883,0
+JSM.US,D,20180626,000000,19.398,19.453,19.342,19.393,12791,0
+JSM.US,D,20180627,000000,19.453,19.522,19.352,19.504,19460,0
+JSM.US,D,20180628,000000,19.519,19.633,19.367,19.578,9791,0
+JSM.US,D,20180629,000000,19.658,19.761,18.649,18.649,32196,0
+JSM.US,D,20180702,000000,19.017,19.419,18.837,19.351,16742,0
+JSM.US,D,20180703,000000,19.444,19.908,19.444,19.792,24756,0
+JSM.US,D,20180705,000000,19.463,19.761,19.463,19.761,20252,0
+JSM.US,D,20180706,000000,19.617,20.268,19.617,19.899,9727,0
+JSM.US,D,20180709,000000,19.848,19.89,19.638,19.677,42760,0
+JSM.US,D,20180710,000000,19.591,19.795,19.529,19.565,17831,0
+JSM.US,D,20180711,000000,19.582,19.856,19.393,19.453,36388,0
+JSM.US,D,20180712,000000,19.36,19.668,19.325,19.437,18288,0
+JSM.US,D,20180713,000000,19.274,19.608,19.274,19.522,7059,0
+JSM.US,D,20180716,000000,19.389,19.403,19.059,19.264,38429,0
+JSM.US,D,20180717,000000,19.078,19.321,19.059,19.059,7846,0
+JSM.US,D,20180718,000000,19.037,19.171,19.037,19.068,9953,0
+JSM.US,D,20180719,000000,19.042,19.204,18.923,18.974,7786,0
+JSM.US,D,20180720,000000,19.137,19.171,19.008,19.008,46988,0
+JSM.US,D,20180723,000000,18.872,19.171,18.307,18.863,18078,0
+JSM.US,D,20180724,000000,18.939,19.051,18.802,18.888,75609,0
+JSM.US,D,20180725,000000,18.898,19.217,18.853,19.162,16163,0
+JSM.US,D,20180726,000000,19.034,19.367,19.034,19.359,8734,0
+JSM.US,D,20180727,000000,19.264,19.317,19.179,19.197,10943,0
+JSM.US,D,20180730,000000,18.991,19.264,18.881,19.103,15163,0
+JSM.US,D,20180731,000000,19.051,19.162,18.863,19.026,8013,0
+JSM.US,D,20180801,000000,18.909,19.008,18.794,18.794,4606,0
+JSM.US,D,20180802,000000,19.154,19.154,18.76,18.794,5683,0
+JSM.US,D,20180803,000000,18.829,18.957,18.82,18.82,4115,0
+JSM.US,D,20180806,000000,18.837,19.128,18.826,19.093,13173,0
+JSM.US,D,20180807,000000,19.111,19.471,18.975,19.411,12462,0
+JSM.US,D,20180808,000000,19.264,19.479,19.085,19.479,5240,0
+JSM.US,D,20180809,000000,19.479,20.095,19.445,19.821,8183,0
+JSM.US,D,20180810,000000,20.095,20.112,19.264,20.044,9294,0
+JSM.US,D,20180813,000000,20.019,20.019,19.522,19.693,21412,0
+JSM.US,D,20180814,000000,19.658,19.974,19.608,19.757,14421,0
+JSM.US,D,20180815,000000,19.788,20.112,19.617,19.617,16543,0
+JSM.US,D,20180816,000000,19.932,20.164,19.651,20.13,21182,0
+JSM.US,D,20180817,000000,20.122,20.161,19.745,20.161,6833,0
+JSM.US,D,20180820,000000,19.984,20.522,19.984,20.38,19298,0
+JSM.US,D,20180821,000000,20.207,20.335,20.093,20.165,13843,0
+JSM.US,D,20180822,000000,20.095,20.541,20.052,20.13,2054,0
+JSM.US,D,20180823,000000,20.259,20.408,20.052,20.122,8105,0
+JSM.US,D,20180824,000000,20.13,20.347,20.13,20.335,6848,0
+JSM.US,D,20180827,000000,20.241,20.457,20.21,20.241,12846,0
+JSM.US,D,20180828,000000,20.198,20.463,20.008,20.351,17075,0
+JSM.US,D,20180829,000000,20.232,20.481,20.13,20.319,26762,0
+JSM.US,D,20180830,000000,20.268,20.37,20.204,20.3,16049,0
+JSM.US,D,20180831,000000,20.112,20.498,20.063,20.087,22846,0
+JSM.US,D,20180904,000000,19.988,20.54,19.264,20.062,16667,0
+JSM.US,D,20180905,000000,20.079,20.347,19.504,20.09,28974,0
+JSM.US,D,20180906,000000,19.856,20.38,19.77,19.881,17443,0
+JSM.US,D,20180907,000000,20.019,20.49,19.631,19.761,13883,0
+JSM.US,D,20180910,000000,19.805,20.502,19.773,20.141,13518,0
+JSM.US,D,20180911,000000,19.98,20.335,19.966,20.198,7201,0
+JSM.US,D,20180912,000000,20.335,20.421,20.249,20.38,5751,0
+JSM.US,D,20180913,000000,20.562,20.562,20.299,20.335,7351,0
+JSM.US,D,20180914,000000,20.071,20.614,20.071,20.343,9656,0
+JSM.US,D,20180917,000000,20.44,20.448,20.035,20.399,20118,0
+JSM.US,D,20180918,000000,20.403,20.448,19.697,20.03,18878,0
+JSM.US,D,20180919,000000,19.986,20.343,19.552,19.751,41881,0
+JSM.US,D,20180920,000000,19.63,20.343,19.63,19.899,9297,0
+JSM.US,D,20180921,000000,19.613,19.838,19.378,19.502,17793,0
+JSM.US,D,20180924,000000,19.413,19.899,19.378,19.691,4279,0
+JSM.US,D,20180925,000000,19.529,19.889,19.368,19.378,12950,0
+JSM.US,D,20180926,000000,19.413,19.661,19.369,19.447,4370,0
+JSM.US,D,20180927,000000,19.405,19.63,19.186,19.233,22359,0
+JSM.US,D,20180928,000000,19.151,19.63,19.151,19.411,8212,0
+JSM.US,D,20181001,000000,19.211,19.607,18.768,19.012,42870,0
+JSM.US,D,20181002,000000,18.978,19.439,18.012,18.359,47936,0
+JSM.US,D,20181003,000000,18.377,18.729,18.273,18.506,37121,0
+JSM.US,D,20181004,000000,18.595,18.664,18.035,18.263,34660,0
+JSM.US,D,20181005,000000,18.185,18.421,18.012,18.242,22417,0
+JSM.US,D,20181008,000000,18.134,18.613,17.534,18.081,15780,0
+JSM.US,D,20181009,000000,18.028,18.134,17.867,17.968,12813,0
+JSM.US,D,20181010,000000,17.985,18.021,17.489,17.75,36513,0
+JSM.US,D,20181011,000000,18.246,18.246,17.559,17.731,19385,0
+JSM.US,D,20181012,000000,17.95,18.225,17.516,17.585,21264,0
+JSM.US,D,20181015,000000,17.708,17.934,17.56,17.698,16255,0
+JSM.US,D,20181016,000000,17.611,18.073,17.464,17.664,20883,0
+JSM.US,D,20181017,000000,17.698,18.369,17.489,17.621,11658,0
+JSM.US,D,20181018,000000,17.664,17.838,17.507,17.607,7832,0
+JSM.US,D,20181019,000000,17.595,18.108,17.088,17.611,29100,0
+JSM.US,D,20181022,000000,17.829,17.829,17.611,17.731,4626,0
+JSM.US,D,20181023,000000,17.628,17.765,17.403,17.54,9474,0
+JSM.US,D,20181024,000000,17.731,17.731,17.419,17.455,7820,0
+JSM.US,D,20181025,000000,17.307,17.489,17.307,17.404,1499,0
+JSM.US,D,20181026,000000,17.351,17.55,17.323,17.523,7835,0
+JSM.US,D,20181029,000000,17.532,17.611,17.468,17.611,2180,0
+JSM.US,D,20181030,000000,17.664,17.811,17.611,17.643,10384,0
+JSM.US,D,20181031,000000,17.725,17.725,17.404,17.717,14005,0
+JSM.US,D,20181101,000000,17.507,17.598,17.464,17.56,85410,0
+JSM.US,D,20181102,000000,17.523,17.604,17.229,17.271,19169,0
+JSM.US,D,20181105,000000,17.394,17.477,17.19,17.229,31917,0
+JSM.US,D,20181106,000000,16.966,17.634,16.75,17.141,6839,0
+JSM.US,D,20181107,000000,17.485,18.33,17.308,17.455,65536,0
+JSM.US,D,20181108,000000,17.481,17.84,17.19,17.417,10394,0
+JSM.US,D,20181109,000000,17.419,17.547,17.177,17.315,6701,0
+JSM.US,D,20181112,000000,17.375,17.375,17.139,17.323,9626,0
+JSM.US,D,20181113,000000,17.315,17.315,17.094,17.143,11955,0
+JSM.US,D,20181114,000000,17.15,17.368,16.749,17.127,15427,0
+JSM.US,D,20181115,000000,16.951,17.34,16.803,16.899,16591,0
+JSM.US,D,20181116,000000,16.831,16.838,16.513,16.611,16490,0
+JSM.US,D,20181119,000000,16.793,16.855,16.471,16.541,14606,0
+JSM.US,D,20181120,000000,16.48,16.48,15.062,16.228,53897,0
+JSM.US,D,20181121,000000,15.933,16.326,15.801,15.836,42094,0
+JSM.US,D,20181123,000000,16.097,16.097,15.617,15.836,14832,0
+JSM.US,D,20181126,000000,16.054,16.5,15.379,15.575,43160,0
+JSM.US,D,20181127,000000,15.366,16.019,15.273,15.279,13647,0
+JSM.US,D,20181128,000000,15.263,16.429,14.719,15.655,81445,0
+JSM.US,D,20181129,000000,15.706,15.88,15.557,15.74,30907,0
+JSM.US,D,20181130,000000,15.836,16.206,15.557,15.636,11546,0
+JSM.US,D,20181203,000000,15.75,16.081,15.566,15.888,32162,0
+JSM.US,D,20181204,000000,16.002,16.196,15.661,15.661,41603,0
+JSM.US,D,20181206,000000,15.661,15.937,15.557,15.671,41206,0
+JSM.US,D,20181207,000000,15.993,15.993,15.627,15.933,12686,0
+JSM.US,D,20181210,000000,15.671,15.94,15.557,15.627,33550,0
+JSM.US,D,20181211,000000,15.731,16.118,15.557,15.715,40287,0
+JSM.US,D,20181212,000000,15.906,16.005,15.566,15.575,24920,0
+JSM.US,D,20181213,000000,15.78,15.78,15.114,15.54,51912,0
+JSM.US,D,20181214,000000,15.512,15.882,15.067,15.14,36538,0
+JSM.US,D,20181217,000000,15.246,15.389,14.249,14.385,36808,0
+JSM.US,D,20181218,000000,14.526,14.882,13.537,14.046,47744,0
+JSM.US,D,20181219,000000,14.046,14.597,13.891,14.269,81258,0
+JSM.US,D,20181220,000000,14.385,14.623,14.091,14.091,43747,0
+JSM.US,D,20181221,000000,13.922,14.195,13.913,14.162,65476,0
+JSM.US,D,20181224,000000,13.913,14.162,13.86,13.922,40718,0
+JSM.US,D,20181226,000000,14,15.255,14,15.255,33487,0
+JSM.US,D,20181227,000000,14.891,15.017,14.343,14.899,30104,0
+JSM.US,D,20181228,000000,14.668,15.301,14.579,15.067,47090,0
+JSM.US,D,20181231,000000,15.219,15.549,14.456,14.668,29932,0
+JSM.US,D,20190102,000000,14.526,15.228,14.526,14.944,16439,0
+JSM.US,D,20190103,000000,14.891,15.305,14.625,14.882,34971,0
+JSM.US,D,20190104,000000,14.944,15.873,14.74,15.033,51655,0
+JSM.US,D,20190107,000000,15.033,15.605,15.024,15.149,59237,0
+JSM.US,D,20190108,000000,15.157,15.183,14.838,14.838,49750,0
+JSM.US,D,20190109,000000,14.899,15.241,14.668,14.793,50517,0
+JSM.US,D,20190110,000000,14.589,15.172,14.386,15.114,61011,0
+JSM.US,D,20190111,000000,14.917,15.281,14.745,14.917,59014,0
+JSM.US,D,20190114,000000,14.722,15.024,14.685,14.935,9950,0
+JSM.US,D,20190115,000000,15.024,15.27,14.668,15.193,48373,0
+JSM.US,D,20190116,000000,15.211,15.735,14.965,15.423,55762,0
+JSM.US,D,20190117,000000,15.246,15.735,15.237,15.512,26988,0
+JSM.US,D,20190118,000000,15.478,15.735,15.175,15.175,41711,0
+JSM.US,D,20190122,000000,15.255,15.518,14.989,15.114,10347,0
+JSM.US,D,20190123,000000,15.344,15.957,15.202,15.824,42433,0
+JSM.US,D,20190124,000000,15.709,16.449,15.371,16.18,33354,0
+JSM.US,D,20190125,000000,16.161,16.478,16.09,16.402,48963,0
+JSM.US,D,20190128,000000,16.206,16.58,16.002,16.58,27872,0
+JSM.US,D,20190129,000000,16.58,17.628,16.402,17.211,42555,0
+JSM.US,D,20190130,000000,17.069,18.402,17.069,18.135,59649,0
+JSM.US,D,20190131,000000,18.135,18.402,17.637,18.402,71581,0
+JSM.US,D,20190201,000000,18.314,18.571,17.975,18.438,35310,0
+JSM.US,D,20190204,000000,18.233,18.713,17.785,18.713,30227,0
+JSM.US,D,20190205,000000,18.705,18.705,18.225,18.445,18139,0
+JSM.US,D,20190206,000000,18.392,18.392,17.424,17.779,21584,0
+JSM.US,D,20190207,000000,17.779,18.216,17.417,17.93,30572,0
+JSM.US,D,20190208,000000,17.69,18.172,17.339,17.838,11399,0
+JSM.US,D,20190211,000000,17.611,18.225,17.611,17.966,14211,0
+JSM.US,D,20190212,000000,17.719,18.713,17.719,18.42,30797,0
+JSM.US,D,20190213,000000,18.438,18.847,18.363,18.847,33673,0
+JSM.US,D,20190214,000000,18.811,18.909,18.163,18.465,11744,0
+JSM.US,D,20190215,000000,18.669,18.847,18.499,18.696,25676,0
+JSM.US,D,20190219,000000,18.696,18.984,18.438,18.571,30021,0
+JSM.US,D,20190220,000000,18.33,18.669,18.33,18.553,9966,0
+JSM.US,D,20190221,000000,18.445,18.498,18.056,18.412,27314,0
+JSM.US,D,20190222,000000,18.526,18.577,18.153,18.505,10761,0
+JSM.US,D,20190225,000000,18.499,18.615,18.339,18.571,16827,0
+JSM.US,D,20190226,000000,18.544,18.544,18.09,18.445,17246,0
+JSM.US,D,20190227,000000,18.314,18.339,17.841,18.295,34987,0
+JSM.US,D,20190228,000000,18.269,18.526,18.082,18.492,16828,0
+JSM.US,D,20190301,000000,18.277,18.802,18.277,18.802,25468,0
+JSM.US,D,20190304,000000,18.548,19.016,18.456,19.016,6795,0
+JSM.US,D,20190305,000000,18.748,19.113,18.548,18.9,12365,0
+JSM.US,D,20190306,000000,18.984,18.997,18.544,18.793,13957,0
+JSM.US,D,20190307,000000,18.758,18.758,18.455,18.678,9135,0
+JSM.US,D,20190308,000000,18.625,19.025,18.425,19.025,9252,0
+JSM.US,D,20190311,000000,18.918,18.981,18.544,18.953,24426,0
+JSM.US,D,20190312,000000,18.935,19.288,18.811,19.157,22615,0
+JSM.US,D,20190313,000000,19.348,19.403,18.959,19.393,15566,0
+JSM.US,D,20190314,000000,19.275,19.28,19.023,19.167,24380,0
+JSM.US,D,20190315,000000,19.157,19.329,19.077,19.23,25824,0
+JSM.US,D,20190318,000000,19.254,19.365,19.157,19.348,15156,0
+JSM.US,D,20190319,000000,19.365,19.547,19.094,19.547,15237,0
+JSM.US,D,20190320,000000,19.375,19.818,19.239,19.818,14736,0
+JSM.US,D,20190321,000000,19.623,19.881,19.547,19.773,17433,0
+JSM.US,D,20190322,000000,19.601,19.695,19.198,19.383,16743,0
+JSM.US,D,20190325,000000,19.185,19.357,19.094,19.293,21418,0
+JSM.US,D,20190326,000000,19.321,19.637,19.157,19.419,14012,0
+JSM.US,D,20190327,000000,19.339,19.365,19.141,19.265,30073,0
+JSM.US,D,20190328,000000,19.258,19.265,18.823,18.904,41319,0
+JSM.US,D,20190329,000000,18.904,19.057,18.669,19.057,33359,0
+JSM.US,D,20190401,000000,18.85,19.569,18.85,19.262,36342,0
+JSM.US,D,20190402,000000,19.221,19.541,19.003,19.511,18927,0
+JSM.US,D,20190403,000000,19.375,19.723,19.375,19.665,22456,0
+JSM.US,D,20190404,000000,19.628,19.881,19.379,19.837,24990,0
+JSM.US,D,20190405,000000,19.773,20.128,19.773,20.009,21893,0
+JSM.US,D,20190408,000000,19.989,20.221,19.412,19.91,13517,0
+JSM.US,D,20190409,000000,19.745,19.889,19.745,19.864,7927,0
+JSM.US,D,20190410,000000,19.801,20.039,19.403,19.403,117454,0
+JSM.US,D,20190411,000000,19.483,19.547,19.375,19.537,11400,0
+JSM.US,D,20190412,000000,19.537,19.813,19.457,19.565,7655,0
+JSM.US,D,20190415,000000,19.429,19.637,19.365,19.457,16949,0
+JSM.US,D,20190416,000000,19.625,19.638,19.511,19.583,22594,0
+JSM.US,D,20190417,000000,19.321,19.625,19.321,19.419,11622,0
+JSM.US,D,20190418,000000,19.375,19.474,19.249,19.348,11406,0
+JSM.US,D,20190422,000000,19.429,19.474,19.203,19.293,12112,0
+JSM.US,D,20190423,000000,19.383,19.447,19.348,19.403,17242,0
+JSM.US,D,20190424,000000,19.403,19.788,19.375,19.457,15961,0
+JSM.US,D,20190425,000000,19.457,19.547,19.365,19.457,12462,0
+JSM.US,D,20190426,000000,19.393,19.573,19.104,19.265,25489,0
+JSM.US,D,20190429,000000,19.403,19.726,19.285,19.403,19037,0
+JSM.US,D,20190430,000000,19.429,19.611,19.429,19.611,30211,0
+JSM.US,D,20190501,000000,19.321,19.728,19.321,19.728,12742,0
+JSM.US,D,20190502,000000,19.557,19.725,19.189,19.583,24909,0
+JSM.US,D,20190503,000000,19.547,19.71,19.379,19.583,9341,0
+JSM.US,D,20190506,000000,19.493,19.683,19.387,19.674,9387,0
+JSM.US,D,20190507,000000,19.601,19.637,19.547,19.583,5962,0
+JSM.US,D,20190508,000000,19.457,19.601,19.457,19.601,8636,0
+JSM.US,D,20190509,000000,19.511,19.596,19.383,19.596,5324,0
+JSM.US,D,20190510,000000,19.465,19.728,19.465,19.728,8686,0
+JSM.US,D,20190513,000000,19.419,19.496,19.339,19.365,12728,0
+JSM.US,D,20190514,000000,19.412,19.608,19.329,19.403,6025,0
+JSM.US,D,20190515,000000,19.339,19.906,19.339,19.637,20879,0
+JSM.US,D,20190516,000000,19.574,19.91,19.535,19.809,20039,0
+JSM.US,D,20190517,000000,19.773,19.818,19.616,19.665,22230,0
+JSM.US,D,20190520,000000,19.565,19.77,19.412,19.502,9655,0
+JSM.US,D,20190521,000000,19.646,19.916,19.646,19.827,11515,0
+JSM.US,D,20190522,000000,19.692,19.782,19.565,19.782,8496,0
+JSM.US,D,20190523,000000,19.637,19.787,19.413,19.537,21364,0
+JSM.US,D,20190524,000000,19.665,19.683,19.465,19.628,12362,0
+JSM.US,D,20190528,000000,19.62,19.754,19.62,19.628,9949,0
+JSM.US,D,20190529,000000,19.683,19.767,19.557,19.565,21758,0
+JSM.US,D,20190530,000000,19.683,19.683,19.483,19.611,12365,0
+JSM.US,D,20190531,000000,19.62,19.643,19.003,19.003,148929,0
+JSM.US,D,20190603,000000,19.141,19.141,18.669,18.986,57658,0
+JSM.US,D,20190604,000000,19.067,19.339,19.067,19.311,38522,0
+JSM.US,D,20190605,000000,19.285,19.412,19.258,19.403,12420,0
+JSM.US,D,20190606,000000,19.403,19.429,19.28,19.429,23142,0
+JSM.US,D,20190607,000000,19.383,19.547,19.293,19.474,54656,0
+JSM.US,D,20190610,000000,19.547,19.581,19.339,19.393,24162,0
+JSM.US,D,20190611,000000,19.447,19.492,19.323,19.383,10311,0
+JSM.US,D,20190612,000000,19.474,19.474,19.339,19.439,18526,0
+JSM.US,D,20190613,000000,19.585,19.604,19.466,19.494,8047,0
+JSM.US,D,20190614,000000,19.577,19.577,19.411,19.559,9021,0
+JSM.US,D,20190617,000000,19.559,19.862,19.439,19.494,82893,0
+JSM.US,D,20190618,000000,19.539,19.619,19.439,19.439,49594,0
+JSM.US,D,20190619,000000,19.374,19.53,19.346,19.355,30641,0
+JSM.US,D,20190620,000000,19.484,19.484,19.057,19.07,28543,0
+JSM.US,D,20190621,000000,19.19,19.337,19.07,19.195,19739,0
+JSM.US,D,20190624,000000,19.171,19.319,19.147,19.19,20187,0
+JSM.US,D,20190625,000000,19.264,19.3,19.051,19.107,17993,0
+JSM.US,D,20190626,000000,19.115,19.238,18.545,18.885,30862,0
+JSM.US,D,20190627,000000,18.803,18.835,18.572,18.572,21189,0
+JSM.US,D,20190628,000000,18.596,18.94,18.531,18.94,21847,0
+JSM.US,D,20190701,000000,19.2,19.2,18.895,18.978,13956,0
+JSM.US,D,20190702,000000,18.978,19.899,18.978,19.392,21324,0
+JSM.US,D,20190703,000000,19.439,19.807,19.392,19.77,17844,0
+JSM.US,D,20190705,000000,19.494,19.734,19.494,19.715,11790,0
+JSM.US,D,20190708,000000,19.632,19.854,19.534,19.669,19373,0
+JSM.US,D,20190709,000000,19.669,19.854,19.648,19.825,13745,0
+JSM.US,D,20190710,000000,19.751,20.074,19.751,19.789,41445,0
+JSM.US,D,20190711,000000,19.807,20.065,19.716,20.065,11768,0
+JSM.US,D,20190712,000000,19.862,20.102,19.862,20.083,10421,0
+JSM.US,D,20190715,000000,20.166,20.166,19.975,20.083,11889,0
+JSM.US,D,20190716,000000,19.99,20.083,19.99,20.083,8820,0
+JSM.US,D,20190717,000000,20.083,20.259,20.044,20.249,15697,0
+JSM.US,D,20190718,000000,20.195,20.581,20.195,20.489,16922,0
+JSM.US,D,20190719,000000,20.451,20.635,20.451,20.635,17941,0
+JSM.US,D,20190722,000000,20.443,20.958,20.443,20.625,25004,0
+JSM.US,D,20190723,000000,20.635,20.958,20.563,20.875,13723,0
+JSM.US,D,20190724,000000,20.94,21.189,20.93,21.189,24560,0
+JSM.US,D,20190725,000000,21.106,21.169,20.863,21.169,10141,0
+JSM.US,D,20190726,000000,21.004,21.169,20.973,21.097,10170,0
+JSM.US,D,20190729,000000,20.885,21.152,20.783,20.995,43366,0
+JSM.US,D,20190730,000000,20.94,21.009,20.434,20.47,39134,0
+JSM.US,D,20190731,000000,20.304,20.566,19.964,19.964,134421,0
+JSM.US,D,20190801,000000,20.065,20.304,20.065,20.203,43910,0
+JSM.US,D,20190802,000000,20.093,20.201,19.865,20.065,25423,0
+JSM.US,D,20190805,000000,19.899,19.899,19.453,19.567,39690,0
+JSM.US,D,20190806,000000,19.623,19.89,19.567,19.779,30714,0
+JSM.US,D,20190807,000000,19.705,20,19.705,20,9351,0
+JSM.US,D,20190808,000000,19.921,20.172,19.687,20.139,19515,0
+JSM.US,D,20190809,000000,20.093,20.148,19.952,20.148,13381,0
+JSM.US,D,20190812,000000,19.945,20.275,19.945,20.203,11344,0
+JSM.US,D,20190813,000000,20.129,20.544,20.106,20.489,30775,0
+JSM.US,D,20190814,000000,20.128,20.71,20.128,20.683,12298,0
+JSM.US,D,20190815,000000,20.728,20.91,20.494,20.838,17613,0
+JSM.US,D,20190816,000000,20.544,20.835,20.401,20.775,16531,0
+JSM.US,D,20190819,000000,20.83,20.977,20.764,20.977,10259,0
+JSM.US,D,20190820,000000,21.009,21.161,20.82,21.041,8931,0
+JSM.US,D,20190821,000000,21.041,21.041,20.954,20.958,9827,0
+JSM.US,D,20190822,000000,20.894,21.054,20.866,20.922,15692,0
+JSM.US,D,20190823,000000,21.004,21.004,20.673,20.673,7492,0
+JSM.US,D,20190826,000000,20.7,20.83,20.7,20.728,16435,0
+JSM.US,D,20190827,000000,20.785,20.793,20.683,20.683,23079,0
+JSM.US,D,20190828,000000,20.728,21.189,20.7,21.114,31908,0
+JSM.US,D,20190829,000000,21.114,21.189,21.036,21.124,16378,0
+JSM.US,D,20190830,000000,21.189,21.309,20.977,21.309,32214,0
+JSM.US,D,20190903,000000,21.199,21.65,21.189,21.446,19383,0
+JSM.US,D,20190904,000000,21.65,21.925,21.467,21.925,30680,0
+JSM.US,D,20190905,000000,21.879,22.009,21.65,21.989,30027,0
+JSM.US,D,20190906,000000,21.972,22.319,21.972,22.138,33664,0
+JSM.US,D,20190909,000000,21.739,22.201,21.695,22.138,7473,0
+JSM.US,D,20190910,000000,22.129,22.201,21.199,21.879,34027,0
+JSM.US,D,20190911,000000,21.806,22.109,21.603,22.109,12288,0
+JSM.US,D,20190912,000000,22.109,22.129,21.931,21.997,19708,0
+JSM.US,D,20190913,000000,22.045,22.129,21.146,21.652,24138,0
+JSM.US,D,20190916,000000,21.548,21.904,21.375,21.698,18225,0
+JSM.US,D,20190917,000000,21.642,21.858,21.632,21.672,12714,0
+JSM.US,D,20190918,000000,21.558,21.976,21.558,21.867,29210,0
+JSM.US,D,20190919,000000,21.875,22.424,21.875,22.173,14079,0
+JSM.US,D,20190920,000000,22.147,22.279,22.043,22.138,9634,0
+JSM.US,D,20190923,000000,22.27,22.362,22.13,22.147,13755,0
+JSM.US,D,20190924,000000,22.157,22.457,22.157,22.185,15238,0
+JSM.US,D,20190925,000000,22.203,22.242,21.866,22.091,19663,0
+JSM.US,D,20190926,000000,22.241,22.241,21.859,22.119,19973,0
+JSM.US,D,20190927,000000,21.98,22.362,21.867,22.195,15169,0
+JSM.US,D,20190930,000000,22.007,22.168,21.802,21.802,97418,0
+JSM.US,D,20191001,000000,21.885,21.885,21.68,21.716,21848,0
+JSM.US,D,20191002,000000,21.716,21.716,21.436,21.483,21785,0
+JSM.US,D,20191003,000000,21.474,21.53,21.335,21.53,15601,0
+JSM.US,D,20191004,000000,21.586,22.261,21.586,21.951,28218,0
+JSM.US,D,20191007,000000,21.838,21.979,21.623,21.819,22633,0
+JSM.US,D,20191008,000000,21.671,21.795,21.604,21.66,13626,0
+JSM.US,D,20191009,000000,21.68,22.362,21.68,22.335,33293,0
+JSM.US,D,20191010,000000,22.231,22.37,22.129,22.154,18965,0
+JSM.US,D,20191011,000000,22.325,22.367,21.919,22.362,13774,0
+JSM.US,D,20191014,000000,22.353,22.438,22.195,22.362,23563,0
+JSM.US,D,20191015,000000,22.457,22.457,22.276,22.372,46635,0
+JSM.US,D,20191016,000000,22.457,22.606,22.391,22.466,54791,0
+JSM.US,D,20191017,000000,22.513,22.56,22.143,22.362,27921,0
+JSM.US,D,20191018,000000,22.251,22.596,22.251,22.494,17388,0
+JSM.US,D,20191021,000000,22.438,22.606,22.379,22.418,15930,0
+JSM.US,D,20191022,000000,22.485,22.652,22.372,22.513,28136,0
+JSM.US,D,20191023,000000,22.466,22.934,22.466,22.53,42182,0
+JSM.US,D,20191024,000000,22.634,22.634,22.429,22.562,17838,0
+JSM.US,D,20191025,000000,22.438,22.699,22.438,22.513,15881,0
+JSM.US,D,20191028,000000,22.596,22.643,22.466,22.634,10587,0
+JSM.US,D,20191029,000000,22.756,22.756,22.428,22.428,22779,0
+JSM.US,D,20191030,000000,22.54,22.54,22.231,22.426,25513,0
+JSM.US,D,20191031,000000,22.43,22.466,22.175,22.175,91426,0
+JSM.US,D,20191101,000000,22.231,22.241,21.829,22.026,36524,0
+JSM.US,D,20191104,000000,21.97,22.156,21.745,21.763,19024,0
+JSM.US,D,20191105,000000,21.716,22.03,21.53,21.599,19510,0
+JSM.US,D,20191106,000000,21.698,21.904,21.398,21.501,23703,0
+JSM.US,D,20191107,000000,21.548,21.598,21.389,21.389,19610,0
+JSM.US,D,20191108,000000,21.706,21.782,21.561,21.716,12463,0
+JSM.US,D,20191111,000000,21.623,21.902,21.53,21.567,17919,0
+JSM.US,D,20191112,000000,21.53,21.837,21.49,21.703,24211,0
+JSM.US,D,20191113,000000,21.792,21.98,21.792,21.941,10140,0
+JSM.US,D,20191114,000000,21.98,22.176,21.98,22.016,9324,0
+JSM.US,D,20191115,000000,22.138,22.359,22.138,22.335,23347,0
+JSM.US,D,20191118,000000,22.401,22.401,21.858,22.362,20330,0
+JSM.US,D,20191119,000000,22.259,22.259,21.708,21.997,9045,0
+JSM.US,D,20191120,000000,21.997,22.159,21.454,22.082,33496,0
+JSM.US,D,20191121,000000,22.138,22.279,21.881,22.276,5009,0
+JSM.US,D,20191122,000000,22.279,22.279,21.819,21.895,7708,0
+JSM.US,D,20191125,000000,22.035,22.269,21.85,22.185,15196,0
+JSM.US,D,20191126,000000,22.164,22.229,21.933,22.073,22567,0
+JSM.US,D,20191127,000000,22.045,22.101,21.924,21.97,14387,0
+JSM.US,D,20191129,000000,21.997,22.185,21.716,21.716,49997,0
+JSM.US,D,20191202,000000,21.763,21.938,21.736,21.745,20392,0
+JSM.US,D,20191203,000000,21.885,21.951,21.736,21.848,20902,0
+JSM.US,D,20191204,000000,21.782,21.997,21.773,21.97,19080,0
+JSM.US,D,20191205,000000,21.885,21.997,21.763,21.829,22229,0
+JSM.US,D,20191206,000000,21.819,22.091,21.763,21.97,17595,0
+JSM.US,D,20191209,000000,22.073,22.119,21.923,22.119,6898,0
+JSM.US,D,20191210,000000,21.987,22.138,21.976,22.138,9244,0
+JSM.US,D,20191211,000000,22.185,22.416,22.091,22.195,17146,0
+JSM.US,D,20191212,000000,22.37,22.618,22.256,22.256,16650,0
+JSM.US,D,20191213,000000,22.256,22.491,22.222,22.491,14515,0
+JSM.US,D,20191216,000000,22.494,22.589,22.288,22.589,13828,0
+JSM.US,D,20191217,000000,22.589,22.636,22.361,22.589,17286,0
+JSM.US,D,20191218,000000,22.561,22.732,22.489,22.732,17302,0
+JSM.US,D,20191219,000000,22.732,23.302,22.59,22.781,16226,0
+JSM.US,D,20191220,000000,22.636,22.797,22.466,22.523,12419,0
+JSM.US,D,20191223,000000,22.551,22.922,22.523,22.807,29562,0
+JSM.US,D,20191224,000000,22.669,22.807,22.669,22.76,3436,0
+JSM.US,D,20191226,000000,22.589,22.807,22.561,22.579,16235,0
+JSM.US,D,20191227,000000,22.722,22.722,22.466,22.466,14557,0
+JSM.US,D,20191230,000000,22.551,22.834,22.446,22.722,12306,0
+JSM.US,D,20191231,000000,22.703,22.836,22.589,22.836,12483,0
+JSM.US,D,20200102,000000,22.732,23.635,22.679,23.397,30607,0
+JSM.US,D,20200103,000000,23.588,23.588,23.349,23.54,37103,0
+JSM.US,D,20200106,000000,23.312,23.538,23.181,23.483,18444,0
+JSM.US,D,20200107,000000,23.436,23.53,23.419,23.53,17072,0
+JSM.US,D,20200108,000000,23.445,23.568,23.181,23.478,35703,0
+JSM.US,D,20200109,000000,23.397,23.578,23.235,23.54,25665,0
+JSM.US,D,20200110,000000,23.369,23.588,23.257,23.302,38647,0
+JSM.US,D,20200113,000000,23.445,23.483,23.302,23.388,15056,0
+JSM.US,D,20200114,000000,23.388,23.54,23.388,23.464,14750,0
+JSM.US,D,20200115,000000,23.445,23.445,23.255,23.407,17512,0
+JSM.US,D,20200116,000000,23.454,23.635,23.026,23.55,41177,0
+JSM.US,D,20200117,000000,23.54,23.607,23.388,23.397,36046,0
+JSM.US,D,20200121,000000,23.416,23.588,23.416,23.42,34535,0
+JSM.US,D,20200122,000000,23.493,23.625,23.478,23.54,46486,0
+JSM.US,D,20200123,000000,23.588,23.625,23.522,23.625,15440,0
+JSM.US,D,20200124,000000,23.588,23.635,23.55,23.635,69809,0
+JSM.US,D,20200127,000000,23.625,23.777,23.528,23.777,20131,0
+JSM.US,D,20200128,000000,23.702,23.787,23.644,23.692,30749,0
+JSM.US,D,20200129,000000,23.607,23.729,23.55,23.663,27126,0
+JSM.US,D,20200130,000000,23.607,23.73,23.514,23.682,28514,0
+JSM.US,D,20200131,000000,23.673,23.711,23.597,23.711,16103,0
+JSM.US,D,20200203,000000,23.73,23.73,23.573,23.73,20515,0
+JSM.US,D,20200204,000000,23.619,23.73,23.55,23.711,19070,0
+JSM.US,D,20200205,000000,23.721,23.721,23.521,23.568,31115,0
+JSM.US,D,20200206,000000,23.664,23.73,23.639,23.711,10967,0
+JSM.US,D,20200207,000000,23.578,23.717,23.312,23.312,37053,0
+JSM.US,D,20200210,000000,23.407,23.578,23.359,23.483,10821,0
+JSM.US,D,20200211,000000,23.397,23.491,23.314,23.416,31347,0
+JSM.US,D,20200212,000000,23.359,23.538,23.359,23.473,14753,0
+JSM.US,D,20200213,000000,23.473,23.473,23.026,23.16,35741,0
+JSM.US,D,20200214,000000,23.249,23.312,23.096,23.274,4505,0
+JSM.US,D,20200218,000000,23.416,23.464,23.093,23.369,11467,0
+JSM.US,D,20200219,000000,23.436,23.578,23.378,23.378,29224,0
+JSM.US,D,20200220,000000,23.407,23.568,23.15,23.436,32579,0
+JSM.US,D,20200221,000000,23.274,23.55,23.103,23.122,18826,0
+JSM.US,D,20200224,000000,23.016,23.159,22.732,22.76,23539,0
+JSM.US,D,20200225,000000,22.922,23.065,22.256,22.351,38315,0
+JSM.US,D,20200226,000000,22.285,22.655,22.285,22.494,34478,0
+JSM.US,D,20200227,000000,22.046,23.021,21.514,22.665,42367,0
+JSM.US,D,20200228,000000,22.627,22.951,20.944,21.352,54732,0
+JSM.US,D,20200302,000000,21.284,22.399,21.224,21.771,33582,0
+JSM.US,D,20200303,000000,22.228,22.553,21.762,21.875,23052,0
+JSM.US,D,20200304,000000,22.066,22.77,21.971,22.77,23464,0
+JSM.US,D,20200305,000000,22.142,23.045,22.142,22.494,28280,0
+JSM.US,D,20200306,000000,21.818,22.465,21.229,21.685,22093,0
+JSM.US,D,20200309,000000,20.915,21.352,19.498,20.925,65470,0
+JSM.US,D,20200310,000000,21.752,21.752,20.014,21.039,26387,0
+JSM.US,D,20200311,000000,21.039,21.039,19.755,20.428,18090,0
+JSM.US,D,20200312,000000,19.854,19.854,16.456,18.392,50874,0
+JSM.US,D,20200313,000000,18.508,18.593,16.456,17.976,35335,0
+JSM.US,D,20200316,000000,16.456,17.966,15.295,15.295,20838,0
+JSM.US,D,20200317,000000,16.243,16.243,13.504,14.046,46950,0
+JSM.US,D,20200318,000000,13.32,13.451,6.7858,11.248,98901,0
+JSM.US,D,20200319,000000,11.374,15.333,7.8506,15.295,75958,0
+JSM.US,D,20200320,000000,15.401,18.702,14.206,16.311,23545,0
+JSM.US,D,20200323,000000,15.982,15.982,11.471,12.11,41904,0
+JSM.US,D,20200324,000000,12.052,15.033,12.052,13.247,34621,0
+JSM.US,D,20200325,000000,12.933,16.94,12.933,15.188,81230,0
+JSM.US,D,20200326,000000,15.759,17.908,15.014,16.65,46950,0
+JSM.US,D,20200327,000000,15.972,16.34,15.014,15.875,22971,0
+JSM.US,D,20200330,000000,15.972,17.318,15.488,16.621,13008,0
+JSM.US,D,20200331,000000,16.534,17.037,15.863,16.83,18919,0
+JSM.US,D,20200401,000000,16.011,16.866,14.22,15.42,32375,0
+JSM.US,D,20200402,000000,15.624,16.684,14.762,14.898,9811,0
+JSM.US,D,20200403,000000,14.443,14.52,13.242,13.746,36645,0
+JSM.US,D,20200406,000000,14.288,15.85,14.288,14.733,13247,0
+JSM.US,D,20200407,000000,15.633,16.422,15.198,16.137,29642,0
+JSM.US,D,20200408,000000,15.517,16.543,15.517,16.534,28038,0
+JSM.US,D,20200409,000000,16.65,17.908,16.621,17.908,63279,0
+JSM.US,D,20200413,000000,17.163,18.392,16.359,17.182,27554,0
+JSM.US,D,20200414,000000,17.908,17.908,17.029,17.319,23714,0
+JSM.US,D,20200415,000000,17.231,18.15,16.476,16.689,16871,0
+JSM.US,D,20200416,000000,16.805,17.146,16.601,16.63,20676,0
+JSM.US,D,20200417,000000,17.482,17.482,17.037,17.124,9590,0
+JSM.US,D,20200420,000000,17.347,17.801,16.816,17.405,17764,0
+JSM.US,D,20200421,000000,17.638,17.638,16.894,17.502,20874,0
+JSM.US,D,20200422,000000,17.424,18.128,17.356,17.608,11399,0
+JSM.US,D,20200423,000000,17.424,18.702,17.424,18.537,15413,0
+JSM.US,D,20200424,000000,18.375,19.351,18.375,19.263,21381,0
+JSM.US,D,20200427,000000,19.263,19.844,18.489,19.81,18406,0
+JSM.US,D,20200428,000000,19.583,20.041,19.37,19.786,16456,0
+JSM.US,D,20200429,000000,20.231,21.287,19.853,20.662,23908,0
+JSM.US,D,20200430,000000,20.367,20.57,19.651,19.747,47858,0
+JSM.US,D,20200501,000000,19.399,20.212,17.918,20.096,27340,0
+JSM.US,D,20200504,000000,19.438,20.57,19.351,19.844,28928,0
+JSM.US,D,20200505,000000,19.941,20.255,19.36,19.747,13280,0
+JSM.US,D,20200506,000000,19.544,20.213,19.36,19.835,3752,0
+JSM.US,D,20200507,000000,19.999,20.57,19.409,19.689,18909,0
+JSM.US,D,20200508,000000,19.068,20.512,19.068,19.989,7243,0
+JSM.US,D,20200511,000000,19.98,20.532,19.214,20.212,19821,0
+JSM.US,D,20200512,000000,19.931,20.28,19.734,20.217,10769,0
+JSM.US,D,20200513,000000,19.806,20.561,19.651,20.115,36418,0
+JSM.US,D,20200514,000000,19.97,20.522,19.218,20.212,16193,0
+JSM.US,D,20200515,000000,19.941,20.561,19.682,20.512,10706,0
+JSM.US,D,20200518,000000,20.619,20.928,20.619,20.782,14562,0
+JSM.US,D,20200519,000000,20.812,21.408,20.715,21.054,30758,0
+JSM.US,D,20200520,000000,21.199,21.248,20.88,21.248,17667,0
+JSM.US,D,20200521,000000,20.716,21.19,20.716,21.054,9061,0
+JSM.US,D,20200522,000000,20.964,21.054,20.964,21.048,5377,0
+JSM.US,D,20200526,000000,21.199,21.683,21.199,21.455,21111,0
+JSM.US,D,20200527,000000,21.674,22.409,20.854,21.48,30892,0
+JSM.US,D,20200528,000000,21.538,22.642,21.538,22.206,19491,0
+JSM.US,D,20200529,000000,21.742,22.197,21.674,22.167,14855,0
+JSM.US,D,20200601,000000,22.046,22.167,21.78,21.916,24789,0
+JSM.US,D,20200602,000000,22.158,22.158,21.905,22.148,7932,0
+JSM.US,D,20200603,000000,21.964,23.019,21.964,23.019,13772,0
+JSM.US,D,20200604,000000,22.555,22.932,22.342,22.913,14833,0
+JSM.US,D,20200605,000000,22.942,22.952,22.276,22.458,22035,0
+JSM.US,D,20200608,000000,22.361,22.458,21.922,22.361,18835,0
+JSM.US,D,20200609,000000,22.264,22.264,21.896,22.061,7767,0
+JSM.US,D,20200610,000000,22.051,22.051,21.404,22.022,12144,0
+JSM.US,D,20200611,000000,20.473,21.225,19.709,19.941,25223,0
+JSM.US,D,20200612,000000,20.57,21.296,19.36,19.902,23007,0
+JSM.US,D,20200615,000000,19.873,20.667,19.825,20.319,20070,0
+JSM.US,D,20200616,000000,21.287,21.287,20.214,20.759,18539,0
+JSM.US,D,20200617,000000,20.677,21.176,20.628,20.812,2034,0
+JSM.US,D,20200618,000000,21.287,21.287,20.797,20.875,12565,0
+JSM.US,D,20200619,000000,20.97,20.97,20.386,20.473,11703,0
+JSM.US,D,20200622,000000,20.793,20.793,19.956,19.99,12134,0
+JSM.US,D,20200623,000000,20.328,20.638,20.087,20.115,10019,0
+JSM.US,D,20200624,000000,20.135,20.593,19.951,20.14,9711,0
+JSM.US,D,20200625,000000,20.57,20.577,19.554,19.554,21784,0
+JSM.US,D,20200626,000000,20.09,20.198,19.457,19.825,8901,0
+JSM.US,D,20200629,000000,19.776,20.275,19.564,19.96,7729,0
+JSM.US,D,20200630,000000,19.796,20.55,19.505,19.593,47322,0
+JSM.US,D,20200701,000000,19.98,20.032,19.457,19.941,13245,0
+JSM.US,D,20200702,000000,19.583,20.28,19.505,19.989,32472,0
+JSM.US,D,20200706,000000,19.796,20.49,19.579,20.29,27141,0
+JSM.US,D,20200707,000000,20.135,20.493,19.965,20.377,20935,0
+JSM.US,D,20200708,000000,20.126,20.328,19.631,19.631,17740,0
+JSM.US,D,20200709,000000,19.68,20.275,19.602,20.077,9221,0
+JSM.US,D,20200710,000000,19.747,20.28,19.38,20.096,11683,0
+JSM.US,D,20200713,000000,20.328,20.377,19.37,19.699,26773,0
+JSM.US,D,20200714,000000,19.728,19.985,19.728,19.985,826,0
+JSM.US,D,20200715,000000,20.164,20.183,19.505,19.815,11363,0
+JSM.US,D,20200716,000000,19.815,20.367,19.66,20.057,9169,0
+JSM.US,D,20200717,000000,20.609,20.609,19.883,20.164,6298,0
+JSM.US,D,20200720,000000,20.319,20.319,19.767,19.864,12276,0
+JSM.US,D,20200721,000000,20.28,20.619,20.238,20.604,19973,0
+JSM.US,D,20200722,000000,21.016,21.277,20.798,21.277,17212,0
+JSM.US,D,20200723,000000,21.181,21.296,21.045,21.296,5752,0
+JSM.US,D,20200724,000000,21.277,21.292,20.812,20.996,6860,0
+JSM.US,D,20200727,000000,21.287,21.296,20.832,21.103,5775,0
+JSM.US,D,20200728,000000,20.977,21.262,20.967,21.112,17870,0
+JSM.US,D,20200729,000000,21.151,21.49,21.078,21.248,18303,0
+JSM.US,D,20200730,000000,21.209,22.088,20.71,21.296,16781,0
+JSM.US,D,20200731,000000,20.909,21.296,20.812,21.199,8232,0
+JSM.US,D,20200803,000000,21.345,21.771,21.316,21.742,8905,0
+JSM.US,D,20200804,000000,21.639,21.659,21.374,21.49,3217,0
+JSM.US,D,20200805,000000,21.529,21.768,21.448,21.635,12359,0
+JSM.US,D,20200806,000000,21.567,21.732,21.242,21.417,6699,0
+JSM.US,D,20200807,000000,21.402,21.78,21.402,21.78,11554,0
+JSM.US,D,20200810,000000,21.536,21.925,21.509,21.848,16280,0
+JSM.US,D,20200811,000000,21.858,22.255,21.838,22.235,13871,0
+JSM.US,D,20200812,000000,22.08,22.487,22.065,22.313,15963,0
+JSM.US,D,20200813,000000,22.158,22.69,21.921,22.506,9181,0
+JSM.US,D,20200814,000000,22.458,22.648,21.797,22.642,6296,0
+JSM.US,D,20200817,000000,22.342,22.615,22.274,22.615,4529,0
+JSM.US,D,20200818,000000,22.458,22.613,22.458,22.603,19397,0
+JSM.US,D,20200819,000000,22.584,22.69,22.351,22.366,11359,0
+JSM.US,D,20200820,000000,22.274,22.603,22.274,22.506,8625,0
+JSM.US,D,20200821,000000,22.322,22.555,21.358,21.538,7906,0
+JSM.US,D,20200824,000000,21.48,22.347,21.48,22.264,7091,0
+JSM.US,D,20200825,000000,22.264,22.7,22.264,22.632,10609,0
+JSM.US,D,20200826,000000,22.642,22.747,22.477,22.71,24448,0
+JSM.US,D,20200827,000000,22.361,22.728,22.361,22.579,10700,0
+JSM.US,D,20200828,000000,22.657,22.739,21.622,22.08,22279,0
+JSM.US,D,20200831,000000,21.365,22.369,21.365,21.945,29850,0
+JSM.US,D,20200901,000000,21.829,22.234,21.726,21.877,10007,0
+JSM.US,D,20200902,000000,22.129,22.167,21.432,21.596,14759,0
+JSM.US,D,20200903,000000,21.567,22.255,21.296,21.78,23523,0
+JSM.US,D,20200904,000000,21.867,22.071,21.422,22.071,14046,0
+JSM.US,D,20200908,000000,21.78,22.154,21.683,22.032,9840,0
+JSM.US,D,20200909,000000,22.167,22.535,22.09,22.293,9708,0
+JSM.US,D,20200910,000000,21.806,23.08,21.806,22.697,40731,0
+JSM.US,D,20200911,000000,23.24,23.45,22.6904,23.11,17970,0
+JSM.US,D,20200914,000000,23.2845,23.58,23.21,23.22,8406,0
+JSM.US,D,20200915,000000,23.41,23.5924,22.74,22.93,20259,0
+JSM.US,D,20200916,000000,22.98,23.48,22.95,23.13,22040,0
+JSM.US,D,20200917,000000,23.09,23.28,22.6439,22.7022,12232,0
+JSM.US,D,20200918,000000,23.3903,23.3903,22.22,22.57,26266,0
+JSM.US,D,20200921,000000,22.41,22.7806,22.04,22.54,12159,0
+JSM.US,D,20200922,000000,22.65,22.7,22.4106,22.7,10109,0
+JSM.US,D,20200923,000000,22.62,22.62,20.45,21.38,32359,0
+JSM.US,D,20200924,000000,21.05,21.4,20.7,20.8934,22031,0
+JSM.US,D,20200925,000000,21.125,21.9791,21.125,21.69,15754,0
+JSM.US,D,20200928,000000,21.65,22.805,21.51,22.8,22308,0
+JSM.US,D,20200929,000000,22.25,22.65,22.03,22.65,8084,0
+JSM.US,D,20200930,000000,22.7,22.86,21.1,21.39,103914,0
+JSM.US,D,20201001,000000,21.54,21.8248,21.23,21.46,37618,0
+JSM.US,D,20201002,000000,21.24,21.35,20.8,21.24,38605,0
+JSM.US,D,20201005,000000,21.39,21.74,21.1004,21.29,19957,0
+JSM.US,D,20201006,000000,21.29,21.844,21.2852,21.56,26074,0
+JSM.US,D,20201007,000000,21.74,21.85,21.675,21.755,13237,0
+JSM.US,D,20201008,000000,21.88,22.33,21.87,22.1,20378,0
+JSM.US,D,20201009,000000,22.23,22.39,21.51,22.12,22606,0
+JSM.US,D,20201012,000000,22.21,22.6594,22.05,22.4725,15144,0
+JSM.US,D,20201013,000000,22.18,22.5494,22.18,22.45,16531,0
+JSM.US,D,20201014,000000,22.4,22.4,22.044,22.2149,10924,0
+JSM.US,D,20201015,000000,22.03,22.496,22.03,22.16,15361,0
+JSM.US,D,20201016,000000,22.16,22.9184,21.835,22,11606,0
+JSM.US,D,20201019,000000,22.16,22.16,21.68,21.88,8071,0
+JSM.US,D,20201020,000000,21.78,22.23,21.78,22.16,16073,0
+JSM.US,D,20201021,000000,22.24,22.29,21.5,21.61,18058,0
+JSM.US,D,20201022,000000,21.55,21.775,21.49,21.66,10275,0
+JSM.US,D,20201023,000000,21.82,22.1382,21.71,22.03,13435,0
+JSM.US,D,20201026,000000,22.02,22.02,21.69,21.69,5709,0
+JSM.US,D,20201027,000000,22.08,22.15,21.9,22.06,6421,0
+JSM.US,D,20201028,000000,21.82,22.01,21.43,21.43,6657,0
+JSM.US,D,20201029,000000,21.495,21.8994,21.495,21.52,11545,0
+JSM.US,D,20201030,000000,21.6,22.06,21.38,22.06,28906,0
+JSM.US,D,20201102,000000,21.9,22.06,21.6501,21.935,8996,0
+JSM.US,D,20201103,000000,22.1,22.27,22.05,22.05,9690,0
+JSM.US,D,20201104,000000,22.1858,23,22.1858,22.76,14257,0
+JSM.US,D,20201105,000000,22.57,22.94,22.45,22.94,14348,0
+JSM.US,D,20201106,000000,21.6,22.89,21.6,22.63,5338,0
+JSM.US,D,20201109,000000,23,23.36,22.915,23.17,14921,0
+JSM.US,D,20201110,000000,23.07,23.94,22.6901,23.27,35951,0
+JSM.US,D,20201111,000000,23.15,23.4739,22.92,23.24,16605,0
+JSM.US,D,20201112,000000,23.05,23.72,22.8323,23.7,11084,0
+JSM.US,D,20201113,000000,23.39,23.73,23.38,23.64,9367,0
+JSM.US,D,20201116,000000,23.65,23.99,23.65,23.96,18961,0
+JSM.US,D,20201117,000000,23.77,23.87,23.63,23.87,10945,0
+JSM.US,D,20201118,000000,23.88,23.95,23.6,23.6,20138,0
+JSM.US,D,20201119,000000,23.46,23.7835,23.3,23.59,20618,0
+JSM.US,D,20201120,000000,23.55,23.7026,23.14,23.35,5306,0
+JSM.US,D,20201123,000000,23.294,23.68,23.294,23.56,4102,0
+JSM.US,D,20201124,000000,23.68,23.99,23.48,23.6285,26182,0
+JSM.US,D,20201125,000000,23.51,23.76,23.2658,23.61,12918,0
+JSM.US,D,20201127,000000,23.67,23.7985,23.53,23.63,5198,0
+JSM.US,D,20201130,000000,23.5,23.5,22.31,23.02,32560,0
+JSM.US,D,20201201,000000,23.2,23.466,23.09,23.31,16722,0
+JSM.US,D,20201202,000000,23.21,23.47,23.11,23.39,28248,0
+JSM.US,D,20201203,000000,23.59,23.97,23.37,23.73,9277,0
+JSM.US,D,20201204,000000,23.976,24.11,23.85,24.06,27401,0
+JSM.US,D,20201207,000000,24,24.17,23.72,24.09,7697,0
+JSM.US,D,20201208,000000,24.16,24.44,24.16,24.285,16872,0
+JSM.US,D,20201209,000000,24.22,24.335,23.9324,24.0521,38809,0
+JSM.US,D,20201210,000000,23.94,24.015,23.345,23.82,18390,0
+JSM.US,D,20201211,000000,23.56,23.7,23.12,23.36,52227,0
+JSM.US,D,20201214,000000,23.71,23.71,23.1913,23.44,37026,0
+JSM.US,D,20201215,000000,23.71,24.9206,23.3833,23.97,67721,0
+JSM.US,D,20201216,000000,24.13,24.13,23.53,23.9,88632,0
+JSM.US,D,20201217,000000,23.95,24.0914,23.43,23.62,73101,0
+JSM.US,D,20201218,000000,23.7,23.7,23.43,23.635,14595,0
+JSM.US,D,20201221,000000,23.5,23.65,23.36,23.4852,14751,0
+JSM.US,D,20201222,000000,23.39,23.64,23.11,23.4,23643,0
+JSM.US,D,20201223,000000,23.27,23.72,23.27,23.72,7421,0
+JSM.US,D,20201224,000000,23.74,24.0879,23.7101,24.02,13446,0
+JSM.US,D,20201228,000000,24.02,24.02,23.63,24.02,11672,0
+JSM.US,D,20201229,000000,23.86,24.47,23.62,24.41,25481,0
+JSM.US,D,20201230,000000,24.18,24.9,24.18,24.83,29751,0
+JSM.US,D,20201231,000000,24.71,25.38,24.53,25.15,109573,0
+JSM.US,D,20210104,000000,25,25.15,23.94,24.99,46658,0
+JSM.US,D,20210105,000000,24.81,25.28,24.81,25.24,35799,0
+JSM.US,D,20210106,000000,25.03,25.03,24.433,24.71,48724,0
+JSM.US,D,20210107,000000,24.84,24.85,24.0894,24.11,16311,0
+JSM.US,D,20210108,000000,24.3,25.07,24.03,24.69,24064,0
+JSM.US,D,20210111,000000,24.64,24.69,23.81,24.13,14757,0
+JSM.US,D,20210112,000000,24.08,24.6,24.02,24.28,20425,0
+JSM.US,D,20210113,000000,24.13,24.69,24.13,24.19,32001,0
+JSM.US,D,20210114,000000,24.36,24.39,24.05,24.05,21437,0
+JSM.US,D,20210115,000000,24.2195,24.3799,24.1658,24.34,4327,0
+JSM.US,D,20210119,000000,24.33,24.488,24.0302,24.4525,11766,0
+JSM.US,D,20210120,000000,24.78,24.91,24.5,24.74,21104,0
+JSM.US,D,20210121,000000,24.93,24.93,24.5496,24.81,17085,0
+JSM.US,D,20210122,000000,24.61,25,24.5,24.79,15742,0
+JSM.US,D,20210125,000000,24.63,24.82,24.5643,24.78,31680,0
+JSM.US,D,20210126,000000,24.7157,24.745,24.62,24.62,10200,0
+JSM.US,D,20210127,000000,24.61,24.79,24.22,24.4,30601,0
+JSM.US,D,20210128,000000,24.4672,24.4672,24.2151,24.33,5813,0
+JSM.US,D,20210129,000000,24.22,24.66,24.06,24.4,36866,0
+JSM.US,D,20210201,000000,24.4,24.7,24.3023,24.6,10640,0
+JSM.US,D,20210202,000000,24.8,24.93,24.7,24.9,26837,0
+JSM.US,D,20210203,000000,24.71,24.9279,24.71,24.74,20877,0
+JSM.US,D,20210204,000000,24.72,25.1386,24.72,24.99,26610,0
+JSM.US,D,20210205,000000,24.91,25,24.858,24.97,14330,0
+JSM.US,D,20210208,000000,25.03,25.03,24.86,24.9,7174,0
+JSM.US,D,20210209,000000,25.06,25.1078,24.9,24.95,10986,0
+JSM.US,D,20210210,000000,24.98,24.98,24.7,24.75,22580,0
+JSM.US,D,20210211,000000,24.84,24.99,24.12,24.33,29094,0
+JSM.US,D,20210212,000000,24.3,24.48,24.06,24.1527,30793,0
+JSM.US,D,20210216,000000,24.37,24.37,24.01,24.01,20763,0
+JSM.US,D,20210217,000000,24.22,24.35,24.02,24.02,20167,0
+JSM.US,D,20210218,000000,24,24.205,23.8432,24.05,14916,0
+JSM.US,D,20210219,000000,24.04,24.4344,23.875,23.98,18055,0
+JSM.US,D,20210222,000000,23.95,24.11,23.65,23.65,13340,0
+JSM.US,D,20210223,000000,23.73,24.195,23.31,23.81,25240,0
+JSM.US,D,20210224,000000,23.99,24.13,23.81,24.11,33709,0
+JSM.US,D,20210225,000000,24.1,24.1,23.36,23.66,16789,0
+JSM.US,D,20210226,000000,23.7099,23.9415,23.185,23.45,14147,0
+JSM.US,D,20210301,000000,23.35,23.89,23.35,23.59,15111,0
+JSM.US,D,20210302,000000,23.59,24.24,23.59,23.86,45016,0
+JSM.US,D,20210303,000000,23.94,23.986,23.26,23.58,38320,0
+JSM.US,D,20210304,000000,23.58,23.93,23.28,23.7002,35611,0
+JSM.US,D,20210305,000000,23.7,23.87,23.5,23.51,24470,0
+JSM.US,D,20210308,000000,23.5,23.8496,22.45,23.49,24633,0
+JSM.US,D,20210309,000000,23.49,23.99,23.49,23.5,17401,0
+JSM.US,D,20210310,000000,23.51,23.86,23.51,23.63,39306,0
+JSM.US,D,20210311,000000,23.43,23.67,23.35,23.51,13634,0
+JSM.US,D,20210312,000000,23.52,23.95,23.475,23.8593,8071,0
+JSM.US,D,20210315,000000,23.91,24.37,23.8101,24.32,43713,0
+JSM.US,D,20210316,000000,24.5,24.5,23.6511,24.33,34354,0
+JSM.US,D,20210317,000000,24.33,24.4,24.05,24.288,25124,0
+JSM.US,D,20210318,000000,24.1,24.125,23.77,23.77,13542,0
+JSM.US,D,20210319,000000,23.92,24.095,23.81,24.04,6391,0
+JSM.US,D,20210322,000000,24.0304,24.23,23.9,24.07,23460,0
+JSM.US,D,20210323,000000,23.88,24.35,23.88,24.14,20502,0
+JSM.US,D,20210324,000000,24.06,24.36,23.87,24.0516,20902,0
+JSM.US,D,20210325,000000,24.36,24.36,23.94,24.07,20074,0
+JSM.US,D,20210326,000000,24.1366,24.275,23.81,23.82,20863,0
+JSM.US,D,20210329,000000,23.9,24.21,23.51,23.9,52468,0
+JSM.US,D,20210330,000000,24.1714,24.52,23.7907,24.16,18597,0
+JSM.US,D,20210331,000000,24.36,24.57,24.1611,24.57,36049,0
+JSM.US,D,20210401,000000,24.395,24.55,24.3012,24.45,31002,0
+JSM.US,D,20210405,000000,24.45,24.45,24.3,24.39,14939,0
+JSM.US,D,20210406,000000,24.601,24.66,24.3,24.4401,23125,0
+JSM.US,D,20210407,000000,24.5831,24.5831,24.3501,24.5,23154,0
+JSM.US,D,20210408,000000,24.5,24.5,24.3,24.39,20203,0
+JSM.US,D,20210409,000000,24.35,24.48,24.245,24.4604,24350,0
+JSM.US,D,20210412,000000,24.45,24.5,24.39,24.42,31900,0
+JSM.US,D,20210413,000000,24.42,24.49,24.35,24.38,49046,0
+JSM.US,D,20210414,000000,24.36,24.38,24.22,24.34,75783,0
+JSM.US,D,20210415,000000,24.45,24.45,24.3153,24.37,51379,0
+JSM.US,D,20210416,000000,24.43,24.69,24.35,24.5,37873,0
+JSM.US,D,20210419,000000,24.51,24.675,24.33,24.33,43833,0
+JSM.US,D,20210420,000000,24.4,24.4,24.3,24.39,32247,0
+JSM.US,D,20210421,000000,24.39,24.41,24.31,24.36,26674,0
+JSM.US,D,20210422,000000,24.36,24.37,24.25,24.32,32482,0
+JSM.US,D,20210423,000000,24.31,24.425,24.31,24.4,74232,0
+JSM.US,D,20210426,000000,24.4,24.4999,24.3429,24.39,49645,0
+JSM.US,D,20210427,000000,24.43,24.45,24.34,24.39,22725,0
+JSM.US,D,20210428,000000,24.35,24.4091,24.3177,24.35,59043,0
+JSM.US,D,20210429,000000,24.3795,24.42,24.285,24.33,43423,0
+JSM.US,D,20210430,000000,24.15,24.35,24.13,24.13,48903,0
+JSM.US,D,20210503,000000,24.33,24.38,24.25,24.33,39451,0
+JSM.US,D,20210504,000000,24.31,24.35,24.275,24.3,25763,0
+JSM.US,D,20210505,000000,24.39,24.45,24.14,24.14,15935,0
+JSM.US,D,20210506,000000,24.14,24.4091,24.14,24.24,15652,0
+JSM.US,D,20210507,000000,24.31,24.38,24.3,24.34,35084,0
+JSM.US,D,20210510,000000,24.35,24.3599,24.25,24.26,6509,0
+JSM.US,D,20210511,000000,24.25,24.29,24.1,24.12,17904,0
+JSM.US,D,20210512,000000,24.01,24.215,23.9,23.94,29074,0
+JSM.US,D,20210513,000000,24,24.4,24,24.09,12735,0
+JSM.US,D,20210514,000000,24.16,24.2984,24.0871,24.23,24614,0
+JSM.US,D,20210517,000000,24.3,24.36,24.2001,24.23,28386,0
+JSM.US,D,20210518,000000,24.32,24.45,24.2505,24.3,30223,0
+JSM.US,D,20210519,000000,24.36,24.408,24.2422,24.253,57928,0
+JSM.US,D,20210520,000000,24.35,24.45,24.27,24.3,39403,0
+JSM.US,D,20210521,000000,24.49,24.5,24.38,24.4,16538,0
+JSM.US,D,20210524,000000,24.2801,24.74,24.2801,24.61,12643,0
+JSM.US,D,20210525,000000,24.61,24.64,24.42,24.62,20980,0
+JSM.US,D,20210526,000000,24.52,24.99,24.52,24.99,23985,0
+JSM.US,D,20210527,000000,24.96,24.96,24.7412,24.81,15377,0
+JSM.US,D,20210528,000000,24.95,25.2,24.87,25.17,45367,0
+JSM.US,D,20210601,000000,25.18,25.45,25.11,25.36,48227,0
+JSM.US,D,20210602,000000,25.47,25.47,25.255,25.46,24022,0
+JSM.US,D,20210603,000000,25.31,25.46,25.28,25.4,21423,0
+JSM.US,D,20210604,000000,25.28,25.4,25.28,25.35,9906,0
+JSM.US,D,20210607,000000,25.26,25.3316,25.26,25.28,16475,0
+JSM.US,D,20210608,000000,25.3,25.34,25.2363,25.2363,8772,0
+JSM.US,D,20210609,000000,25.4,25.4,25.28,25.38,7683,0
+JSM.US,D,20210610,000000,25.34,25.355,25.2327,25.28,26168,0
+JSM.US,D,20210611,000000,25.25,25.25,24.8221,25.02,18056,0
+JSM.US,D,20210614,000000,25,25.08,24.8563,25.08,9963,0
+JSM.US,D,20210615,000000,25.08,25.08,24.9,25.07,12601,0
+JSM.US,D,20210616,000000,25,25.08,24.9513,25.08,47386,0
+JSM.US,D,20210617,000000,25.08,25.2394,24.98,25.2,46169,0
+JSM.US,D,20210618,000000,25.11,25.21,25.0535,25.2,15252,0
+JSM.US,D,20210621,000000,25.2,25.2,25.1,25.2,20853,0
+JSM.US,D,20210622,000000,25.1,25.2,25.1,25.2,17970,0
+JSM.US,D,20210623,000000,25.2,25.2,25.1009,25.2,11459,0
+JSM.US,D,20210624,000000,25.2,25.2791,25.1527,25.23,28590,0
+JSM.US,D,20210625,000000,25.1601,25.22,25.16,25.21,12555,0
+JSM.US,D,20210628,000000,25.2,25.2492,25.15,25.22,36005,0
+JSM.US,D,20210629,000000,25.21,25.3,25.2,25.23,21933,0
+JSM.US,D,20210630,000000,25.21,25.42,25.21,25.26,36907,0
+JSM.US,D,20210701,000000,25.32,25.42,25.2201,25.38,8401,0
+JSM.US,D,20210702,000000,25.27,25.34,25.21,25.34,14260,0
+JSM.US,D,20210706,000000,25.26,25.34,25.12,25.29,22372,0
+JSM.US,D,20210707,000000,25.25,25.42,25.25,25.42,12585,0
+JSM.US,D,20210708,000000,25.3015,25.4075,25.1406,25.39,13158,0
+JSM.US,D,20210709,000000,25.2718,25.41,25.27,25.27,23350,0
+JSM.US,D,20210712,000000,25.35,25.41,25.3307,25.36,25579,0
+JSM.US,D,20210713,000000,25.35,25.42,25.32,25.42,27594,0
+JSM.US,D,20210714,000000,25.25,25.42,25.25,25.42,16908,0
+JSM.US,D,20210715,000000,25.35,25.3791,25.3,25.3718,11660,0
+JSM.US,D,20210716,000000,25.3792,25.38,25.3,25.3282,4958,0
+JSM.US,D,20210719,000000,25.37,25.42,25.18,25.36,22192,0
+JSM.US,D,20210720,000000,25.26,25.41,25.2583,25.41,16637,0
+JSM.US,D,20210721,000000,25.4063,25.42,25.2022,25.42,27027,0
+JSM.US,D,20210722,000000,25.4064,25.4064,25.25,25.3728,2335,0
+JSM.US,D,20210723,000000,25.26,25.44,25.26,25.4,22919,0
+JSM.US,D,20210726,000000,25.3192,25.41,25.3192,25.38,9404,0
+JSM.US,D,20210727,000000,25.35,25.45,25.2609,25.45,14329,0
+JSM.US,D,20210728,000000,25.36,25.37,25.13,25.19,12577,0
+JSM.US,D,20210729,000000,25.14,25.35,25.14,25.35,4691,0
+JSM.US,D,20210730,000000,25.325,25.82,25.3,25.68,34173,0
+JSM.US,D,20210802,000000,25.58,25.6564,25.4993,25.61,35778,0
+JSM.US,D,20210803,000000,25.46,25.6386,25.3958,25.63,17297,0
+JSM.US,D,20210804,000000,25.48,25.7,25.43,25.68,18998,0
+JSM.US,D,20210805,000000,25.63,25.85,25.57,25.64,26735,0
+JSM.US,D,20210806,000000,25.65,25.7,25.52,25.67,16870,0
+JSM.US,D,20210809,000000,25.67,25.955,25.41,25.54,12465,0
+JSM.US,D,20210810,000000,25.48,25.6261,25.31,25.42,10581,0
+JSM.US,D,20210811,000000,25.48,25.596,25.31,25.45,6507,0
+JSM.US,D,20210812,000000,25.45,25.68,25.426,25.68,11755,0
+JSM.US,D,20210813,000000,25.51,25.6876,25.48,25.55,10547,0
+JSM.US,D,20210816,000000,25.55,25.6997,25.51,25.67,19239,0
+JSM.US,D,20210817,000000,25.73,25.73,25.5501,25.67,16418,0
+JSM.US,D,20210818,000000,25.81,25.81,25.35,25.67,10556,0
+JSM.US,D,20210819,000000,25.54,25.6,25.501,25.6,8355,0
+JSM.US,D,20210820,000000,25.52,25.6,25.455,25.6,7818,0
+JSM.US,D,20210823,000000,25.54,25.65,25.44,25.65,7868,0
+JSM.US,D,20210824,000000,25.5997,25.643,25.4738,25.62,9190,0
+JSM.US,D,20210825,000000,25.65,25.68,25.57,25.68,15381,0
+JSM.US,D,20210826,000000,25.559,25.559,25.4801,25.4801,3402,0
+JSM.US,D,20210827,000000,25.6,25.69,25.5086,25.69,14815,0
+JSM.US,D,20210830,000000,25.52,25.67,25.52,25.67,18887,0
+JSM.US,D,20210831,000000,25.59,25.61,25.33,25.36,32362,0
+JSM.US,D,20210901,000000,25.4,25.5636,25.4,25.5,9088,0
+JSM.US,D,20210902,000000,25.41,25.6869,25.3901,25.67,5403,0
+JSM.US,D,20210903,000000,25.67,25.7,25.5975,25.7,5176,0
+JSM.US,D,20210907,000000,25.66,25.9,25.4558,25.85,21453,0
+JSM.US,D,20210908,000000,25.85,25.915,25.6001,25.75,8289,0
+JSM.US,D,20210909,000000,25.6,25.75,25.5375,25.73,11423,0
+JSM.US,D,20210910,000000,25.64,25.85,25.565,25.82,16577,0
+JSM.US,D,20210913,000000,25.6,25.6,25.4,25.45,10484,0
+JSM.US,D,20210914,000000,25.45,25.588,25.45,25.4781,5780,0
+JSM.US,D,20210915,000000,25.5,25.5,25.2101,25.2101,15989,0
+JSM.US,D,20210916,000000,25.12,25.25,25.07,25.2,16589,0
+JSM.US,D,20210917,000000,25.12,25.34,25.12,25.33,15257,0
+JSM.US,D,20210920,000000,25.23,25.3744,25.1175,25.35,5425,0
+JSM.US,D,20210921,000000,25.3742,25.3742,25.1911,25.2256,1741,0
+JSM.US,D,20210922,000000,25.18,25.5,25.18,25.5,30524,0
+JSM.US,D,20210923,000000,25.32,25.6849,25.1821,25.4,12960,0
+JSM.US,D,20210924,000000,25.21,25.4774,25.21,25.3,3445,0
+JSM.US,D,20210927,000000,25.38,25.38,25.18,25.24,13488,0
+JSM.US,D,20210928,000000,25.33,25.33,25.036,25.036,20573,0
+JSM.US,D,20210929,000000,25.4,25.4,24.74,25.07,25767,0
+JSM.US,D,20210930,000000,25.05,25.2416,25.05,25.19,31997,0
+JSM.US,D,20211001,000000,25.25,25.286,25.0032,25.1517,5742,0
+JSM.US,D,20211004,000000,25,25,24.6,24.6,12573,0
+JSM.US,D,20211005,000000,24.6,24.92,24.6,24.66,21129,0
+JSM.US,D,20211006,000000,24.66,25.19,24.38,24.71,37174,0
+JSM.US,D,20211007,000000,24.73,25.18,24.68,24.81,23599,0
+JSM.US,D,20211008,000000,24.79,24.8999,24.6806,24.88,22558,0
+JSM.US,D,20211011,000000,24.89,24.89,24.8077,24.87,2572,0
+JSM.US,D,20211012,000000,24.86,25.0899,24.8367,25.0899,9449,0
+JSM.US,D,20211013,000000,25,25.2,25,25.06,21072,0
+JSM.US,D,20211014,000000,25.08,25.24,25.05,25.24,13930,0
+JSM.US,D,20211015,000000,25.15,25.4,25.15,25.4,48447,0
+JSM.US,D,20211018,000000,25.24,25.4,25.17,25.38,6060,0
+JSM.US,D,20211019,000000,25.33,25.34,25.2269,25.33,6142,0
+JSM.US,D,20211020,000000,25.34,25.48,25.32,25.48,19379,0
+JSM.US,D,20211021,000000,25.45,25.47,25.351,25.47,5653,0
+JSM.US,D,20211022,000000,25.39,25.39,25.32,25.3496,4188,0
+JSM.US,D,20211025,000000,25.35,25.44,25.2666,25.4,8748,0
+JSM.US,D,20211026,000000,25.29,25.42,25.2616,25.355,7443,0
+JSM.US,D,20211027,000000,25.42,25.59,25.36,25.57,8951,0
+JSM.US,D,20211028,000000,25.4,25.52,25.35,25.39,12837,0
+JSM.US,D,20211029,000000,25.24,25.57,25.216,25.57,14117,0
+JSM.US,D,20211101,000000,25.385,25.85,25.385,25.8,19932,0
+JSM.US,D,20211102,000000,25.7,25.7,25.39,25.55,11580,0
+JSM.US,D,20211103,000000,25.48,25.65,25.38,25.63,7971,0
+JSM.US,D,20211104,000000,25.58,25.8,25.4226,25.8,13858,0
+JSM.US,D,20211105,000000,25.75,25.75,25.5624,25.74,10659,0
+JSM.US,D,20211108,000000,25.67,25.79,25.321,25.78,8797,0
+JSM.US,D,20211109,000000,25.58,25.8,25.4228,25.75,8245,0
+JSM.US,D,20211110,000000,25.2722,25.6,25.2722,25.4,20625,0
+JSM.US,D,20211111,000000,25.4,25.4,25.2,25.2939,9036,0
+JSM.US,D,20211112,000000,25.24,25.5999,25.24,25.39,8634,0
+JSM.US,D,20211115,000000,25.44,25.46,25.26,25.37,8356,0
+JSM.US,D,20211116,000000,25.355,25.5725,25.25,25.43,5108,0
+JSM.US,D,20211117,000000,25.29,25.4013,25.27,25.27,13352,0
+JSM.US,D,20211118,000000,25.35,25.39,25.261,25.39,7699,0
+JSM.US,D,20211119,000000,25.3368,25.38,25.27,25.37,5883,0
+JSM.US,D,20211122,000000,25.39,25.445,25.3,25.3,2796,0
+JSM.US,D,20211123,000000,25.29,25.5492,25.27,25.51,27089,0
+JSM.US,D,20211124,000000,25.48,25.51,25.28,25.35,15817,0
+JSM.US,D,20211126,000000,25.2,25.28,25.2,25.25,1333,0
+JSM.US,D,20211129,000000,25.27,25.51,25.26,25.43,12855,0
+JSM.US,D,20211130,000000,25.29,25.34,24.89,24.89,57003,0
+JSM.US,D,20211201,000000,25.03,25.15,24.98,25.055,24738,0
+JSM.US,D,20211202,000000,25.05,25.4287,25.05,25.425,14511,0
+JSM.US,D,20211203,000000,25.34,25.34,25.03,25.18,8756,0
+JSM.US,D,20211206,000000,25.27,25.42,25.1928,25.39,12457,0
+JSM.US,D,20211207,000000,25.34,25.4451,25.23,25.44,6870,0
+JSM.US,D,20211208,000000,25.325,25.4395,25.175,25.32,54395,0
+JSM.US,D,20211209,000000,25.34,25.4233,25.18,25.3,8618,0
+JSM.US,D,20211210,000000,25.22,25.3,25.19,25.23,13067,0
+JSM.US,D,20211213,000000,25.23,25.23,25.06,25.11,14814,0
+JSM.US,D,20211214,000000,24.88,25.08,24.88,24.99,21233,0
+JSM.US,D,20211215,000000,25,25.29,25,25.07,17567,0
+JSM.US,D,20211216,000000,25.2,25.28,25.05,25.26,18856,0
+JSM.US,D,20211217,000000,25.1,25.24,25,25.19,13514,0
+JSM.US,D,20211220,000000,25.0323,25.184,25,25.12,4700,0
+JSM.US,D,20211221,000000,25.08,25.18,25.08,25.12,4878,0
+JSM.US,D,20211222,000000,25.05,25.2,25.05,25.19,10884,0
+JSM.US,D,20211223,000000,25.2,25.2699,25.07,25.17,4069,0
+JSM.US,D,20211227,000000,25.1126,25.2008,25.06,25.08,10683,0
+JSM.US,D,20211228,000000,25.06,25.21,25.06,25.105,9404,0
+JSM.US,D,20211229,000000,25.2396,25.24,25.04,25.24,11763,0
+JSM.US,D,20211230,000000,25.1975,25.25,25.0701,25.15,10120,0
+JSM.US,D,20211231,000000,25.22,25.36,25.2,25.36,19307,0
+JSM.US,D,20220103,000000,25.26,25.3799,25.26,25.27,2531,0
+JSM.US,D,20220104,000000,25.25,25.4837,25.2,25.26,5761,0
+JSM.US,D,20220105,000000,25.2,25.3386,25.2,25.2,9619,0
+JSM.US,D,20220106,000000,25.2,25.2963,25,25.2,13153,0
+JSM.US,D,20220107,000000,25.05,25.25,25.05,25.15,8746,0
+JSM.US,D,20220110,000000,25.12,25.1391,25.05,25.1,8360,0
+JSM.US,D,20220111,000000,25.11,25.3096,25.1,25.12,8080,0
+JSM.US,D,20220112,000000,25.1,25.29,25.0501,25.07,15575,0
+JSM.US,D,20220113,000000,25.12,25.2458,25.08,25.11,18547,0
+JSM.US,D,20220114,000000,25.07,25.25,25.07,25.0713,16396,0
+JSM.US,D,20220118,000000,25.07,25.25,25.02,25.03,14940,0
+JSM.US,D,20220119,000000,25.0219,25.1982,25.02,25.03,14228,0
+JSM.US,D,20220120,000000,25.04,25.15,25.01,25.01,45138,0
+JSM.US,D,20220121,000000,25.12,25.144,25,25.088,5650,0
+JSM.US,D,20220124,000000,25,25.2214,24.8,25.02,48708,0
+JSM.US,D,20220125,000000,25.02,25.23,24.9126,25.19,6695,0
+JSM.US,D,20220126,000000,25.1,25.139,24.77,25.1,44693,0
+JSM.US,D,20220127,000000,24.84,25.1,24.8,24.9,22332,0
+JSM.US,D,20220128,000000,24.9,24.9,24.2694,24.41,25546,0
+JSM.US,D,20220131,000000,24.44,24.8,24.28,24.68,39746,0
+JSM.US,D,20220201,000000,24.35,25,24.3389,24.94,40316,0
+JSM.US,D,20220202,000000,24.61,24.9,24.4361,24.49,20550,0
+JSM.US,D,20220203,000000,24.8699,24.8699,24.33,24.59,22673,0
+JSM.US,D,20220204,000000,24.515,24.6766,24.3899,24.65,8404,0
+JSM.US,D,20220207,000000,24.55,24.8271,24.33,24.54,15180,0
+JSM.US,D,20220208,000000,24.4,24.5911,24.0868,24.12,15262,0
+JSM.US,D,20220209,000000,24.26,24.6202,23.4601,24.03,31423,0
+JSM.US,D,20220210,000000,23.95,24.2511,23.76,23.87,15692,0
+JSM.US,D,20220211,000000,24,24.3521,23.77,23.88,31621,0
+JSM.US,D,20220214,000000,24.26,24.26,22.99,23,26531,0
+JSM.US,D,20220215,000000,22.52,24.0111,22.52,23.8767,13440,0
+JSM.US,D,20220216,000000,23.54,23.92,23.3002,23.69,10360,0
+JSM.US,D,20220217,000000,23.55,23.96,23.55,23.66,29287,0
+JSM.US,D,20220218,000000,23.5,23.96,23.465,23.5,14150,0
+JSM.US,D,20220222,000000,23.53,23.75,22.7,22.98,10790,0
+JSM.US,D,20220223,000000,23.1,23.15,22.7,22.71,9292,0
+JSM.US,D,20220224,000000,22.48,23.34,22.433,22.9928,18155,0
+JSM.US,D,20220225,000000,22.81,23.99,22.81,23.03,8410,0
+JSM.US,D,20220228,000000,23,23.66,22.57,22.96,49121,0
+JSM.US,D,20220301,000000,22.98,23.7,22.75,22.87,20272,0
+JSM.US,D,20220302,000000,22.9699,22.9699,22.7,22.8,8700,0
+JSM.US,D,20220303,000000,22.85,23.4302,22.81,22.94,30506,0
+JSM.US,D,20220304,000000,22.94,23.5331,22.7,22.78,19043,0
+JSM.US,D,20220307,000000,22.86,22.86,22.56,22.57,19062,0
+JSM.US,D,20220308,000000,22.69,23.5,22.52,22.75,12043,0
+JSM.US,D,20220309,000000,22.76,23.2882,22.76,22.99,6565,0
+JSM.US,D,20220310,000000,22.67,23.2,22.67,22.98,15627,0
+JSM.US,D,20220311,000000,22.9851,22.9851,22.6,22.6,8824,0
+JSM.US,D,20220314,000000,22.5,22.79,22.3,22.59,26605,0
+JSM.US,D,20220315,000000,22.67,22.93,22.5124,22.6502,12324,0
+JSM.US,D,20220316,000000,22.99,23.5,22.6977,23.4,13620,0
+JSM.US,D,20220317,000000,23.15,24.2498,23.15,23.66,15258,0
+JSM.US,D,20220318,000000,24.03,24.55,23.9606,24.55,23966,0
+JSM.US,D,20220321,000000,23.6058,24.54,23.6058,24.0202,8203,0
+JSM.US,D,20220322,000000,24.04,24.36,23.9121,24.18,7866,0
+JSM.US,D,20220323,000000,24.31,24.47,24.2,24.32,9865,0
+JSM.US,D,20220324,000000,24.33,24.74,24.045,24.4999,7784,0
+JSM.US,D,20220325,000000,24.4799,24.4799,23.7744,23.95,8474,0
+JSM.US,D,20220328,000000,23.8099,24.4195,23.8099,23.92,3539,0
+JSM.US,D,20220329,000000,23.81,24.3203,23.81,24.12,9929,0
+JSM.US,D,20220330,000000,23.806,24.2284,23.71,23.71,15599,0
+JSM.US,D,20220331,000000,24.3999,24.3999,23.71,24,7499,0
+JSM.US,D,20220401,000000,23.81,24.1064,23.75,24.1064,2244,0
+JSM.US,D,20220404,000000,23.97,23.97,23.1535,23.375,9122,0
+JSM.US,D,20220405,000000,23.35,23.6,23.16,23.16,18032,0
+JSM.US,D,20220406,000000,23.36,23.36,22.8601,23.28,17100,0
+JSM.US,D,20220407,000000,23.15,24.19,22.9072,23.6,18530,0
+JSM.US,D,20220408,000000,23.68,23.71,23.05,23.05,5810,0
+JSM.US,D,20220411,000000,23.12,23.12,22.61,22.61,17823,0
+JSM.US,D,20220412,000000,22.7,22.9,22.34,22.65,23918,0
+JSM.US,D,20220413,000000,22.24,22.45,22.18,22.34,13036,0
+JSM.US,D,20220414,000000,22.18,22.4053,21.67,22.03,28563,0
+JSM.US,D,20220418,000000,21.96,22.1236,21.668,21.8523,6383,0
+JSM.US,D,20220419,000000,21.89,22.45,21.49,22.32,39798,0
+JSM.US,D,20220420,000000,22.62,22.62,22.065,22.62,4020,0
+JSM.US,D,20220421,000000,22.474,22.55,22,22.39,5215,0
+JSM.US,D,20220422,000000,22.3,22.62,21.65,21.85,18048,0
+JSM.US,D,20220425,000000,21.6,21.9,21.15,21.48,14295,0
+JSM.US,D,20220426,000000,21.21,21.43,21.1573,21.1901,9540,0
+JSM.US,D,20220427,000000,21.9739,21.9739,19.91,20.19,29616,0
+JSM.US,D,20220428,000000,20.2,20.83,19.69,20.83,26753,0
+JSM.US,D,20220429,000000,20.59,21.082,20.1001,20.56,30580,0
+JSM.US,D,20220502,000000,20.7731,20.805,20.03,20.6089,9810,0
+JSM.US,D,20220503,000000,20.5,20.75,20.25,20.75,16680,0
+JSM.US,D,20220504,000000,20.75,22.56,20.75,22.2179,19768,0
+JSM.US,D,20220505,000000,21.53,22.5294,21.53,22.1152,11036,0
+JSM.US,D,20220506,000000,22.413,22.4325,21.82,21.9,3751,0
+JSM.US,D,20220509,000000,21.79,21.79,20.77,21.32,16303,0
+JSM.US,D,20220510,000000,21.47,21.5381,20.4203,20.75,12074,0
+JSM.US,D,20220511,000000,20.75,21.4827,20.2,20.68,9488,0
+JSM.US,D,20220512,000000,20.6138,20.6202,20.1,20.24,9681,0
+JSM.US,D,20220513,000000,20.44,20.87,20.36,20.87,15427,0
+JSM.US,D,20220516,000000,20.788,20.788,20.3632,20.68,15579,0
+JSM.US,D,20220517,000000,20.77,21.3119,20.73,20.9,7227,0
+JSM.US,D,20220518,000000,20.62,20.64,19.9506,20.35,13675,0
+JSM.US,D,20220519,000000,20.35,20.6699,20.1201,20.5096,14752,0
+JSM.US,D,20220520,000000,20.5198,20.5999,20.2919,20.56,7600,0
+JSM.US,D,20220523,000000,20.43,20.5422,20.18,20.4302,6367,0
+JSM.US,D,20220524,000000,20.43,20.7,20.23,20.57,10066,0
+JSM.US,D,20220525,000000,21.156,21.3269,20.94,21.3136,5473,0
+JSM.US,D,20220526,000000,21.39,22.65,21.39,22.59,18787,0
+JSM.US,D,20220527,000000,22.31,23.95,22.31,23.735,14020,0
+JSM.US,D,20220531,000000,23.7,23.85,22.73,23.7,37940,0
+JSM.US,D,20220601,000000,23.56,23.95,22.0599,23.39,15309,0
+JSM.US,D,20220602,000000,23.45,23.65,22.78,23.45,26975,0
+JSM.US,D,20220603,000000,23.4,23.7,23.212,23.43,17246,0
+JSM.US,D,20220606,000000,23.5,23.59,22.73,23.36,13520,0
+JSM.US,D,20220607,000000,23.1871,23.76,22.8323,23.44,6466,0
+JSM.US,D,20220608,000000,23.4,23.65,22.8976,23.42,12943,0
+JSM.US,D,20220609,000000,23.4,23.5,23,23.05,11027,0
+JSM.US,D,20220610,000000,23.05,23.09,22.1152,22.78,22816,0
+JSM.US,D,20220613,000000,21.84,21.84,20.075,20.5,35489,0
+JSM.US,D,20220614,000000,20.31,21.2,20.02,20.5,13653,0
+JSM.US,D,20220615,000000,20.78,21.2968,20.2501,20.8057,19538,0
+JSM.US,D,20220616,000000,20.57,20.6831,20.0317,20.31,10876,0
+JSM.US,D,20220617,000000,20.42,20.9272,20.024,20.25,9574,0
+JSM.US,D,20220621,000000,20.4,20.842,20.1,20.1,12779,0
+JSM.US,D,20220622,000000,20.9324,20.9324,20.08,20.2,6685,0
+JSM.US,D,20220623,000000,20.3,20.4153,20,20,24537,0
+JSM.US,D,20220624,000000,20.08,20.527,19.74,19.99,31322,0
+JSM.US,D,20220627,000000,19.99,20.2465,19.8,19.8,17845,0
+JSM.US,D,20220628,000000,20.03,20.44,19.9,20.2,15126,0
+JSM.US,D,20220629,000000,20.05,20.43,19.8,19.86,8978,0
+JSM.US,D,20220630,000000,19.85,20.0952,18.31,18.4,231934,0
+JSM.US,D,20220701,000000,18.59,19.3966,18.59,18.87,37224,0
+JSM.US,D,20220705,000000,18.8742,18.8742,18.01,18.38,40812,0
+JSM.US,D,20220706,000000,18.422,19.2644,18.19,18.29,21626,0
+JSM.US,D,20220707,000000,18.36,18.6956,18.22,18.51,35242,0
+JSM.US,D,20220708,000000,18.5,18.9968,18.31,18.47,16140,0
+JSM.US,D,20220711,000000,18.33,19.1521,18.32,18.73,43248,0
+JSM.US,D,20220712,000000,18.74,18.99,18.74,18.89,9505,0
+JSM.US,D,20220713,000000,18.62,19.07,18.62,18.93,26758,0
+JSM.US,D,20220714,000000,18.8,19.1968,18.8,19.1,18584,0
+JSM.US,D,20220715,000000,19.1,19.75,19.05,19.2,8986,0
+JSM.US,D,20220718,000000,19.58,19.75,19.0318,19.57,13963,0
+JSM.US,D,20220719,000000,19.6,19.9799,19.4708,19.745,9198,0
+JSM.US,D,20220720,000000,19.7631,20.1982,19.7631,20.08,10284,0
+JSM.US,D,20220721,000000,20.08,20.08,19.7834,19.94,9414,0
+JSM.US,D,20220722,000000,19.99,20.4589,19.97,20.14,9144,0
+JSM.US,D,20220725,000000,20.1,20.1,19.77,19.9,9428,0
+JSM.US,D,20220726,000000,19.8201,19.86,19.76,19.81,14136,0
+JSM.US,D,20220727,000000,19.9881,20.4,19.93,20.39,15293,0
+JSM.US,D,20220728,000000,20.39,20.7647,20.125,20.5001,13314,0
+JSM.US,D,20220729,000000,20.7,21.54,20.6461,21.37,33082,0
+JSM.US,D,20220801,000000,21.2,22.77,21.2,22.2,21464,0
+JSM.US,D,20220802,000000,22.4,22.73,21.5,22.33,24653,0
+JSM.US,D,20220803,000000,22.52,23.33,22.158,23.08,32862,0
+JSM.US,D,20220804,000000,22.77,23.57,22.11,23.5,23771,0
+JSM.US,D,20220805,000000,23.2,23.25,22.1868,23.0808,7583,0
+JSM.US,D,20220808,000000,22.74,23.07,22.69,22.9,9579,0
+JSM.US,D,20220809,000000,22.7,22.7,22.23,22.41,7264,0
+JSM.US,D,20220810,000000,22.92,23.19,22.7,22.7895,8488,0
+JSM.US,D,20220811,000000,22.178,22.99,22.178,22.31,19540,0
+JSM.US,D,20220812,000000,22.3,23.58,22.0919,23.56,9430,0
+JSM.US,D,20220815,000000,22.6033,23.29,22,22.29,11269,0
+JSM.US,D,20220816,000000,22.28,23.1999,22.064,22.54,10275,0
+JSM.US,D,20220817,000000,22.23,22.2528,21.6,21.8317,15336,0
+JSM.US,D,20220818,000000,21.52,22.11,21.52,21.72,9041,0
+JSM.US,D,20220819,000000,21.49,22,21.34,21.9,26300,0
+JSM.US,D,20220822,000000,21.68,21.77,21.4234,21.74,6753,0
+JSM.US,D,20220823,000000,21.6942,22.09,21.0101,21.93,6131,0
+JSM.US,D,20220824,000000,21.93,22.2699,21.72,22.0101,4296,0
+JSM.US,D,20220825,000000,21.8193,22.81,21.7,22.525,14465,0
+JSM.US,D,20220826,000000,22.54,22.54,21.7,22.07,5879,0
+JSM.US,D,20220829,000000,22.04,22.7983,22.0295,22.4432,10661,0
+JSM.US,D,20220830,000000,22.26,22.49,22.058,22.12,10083,0
+JSM.US,D,20220831,000000,22.07,22.41,22,22,36190,0
+JSM.US,D,20220901,000000,22,22.87,21.1,22.87,18006,0
+JSM.US,D,20220902,000000,22.05,23.1,21.89,22.48,15210,0
+JSM.US,D,20220906,000000,22.3,22.89,21.5236,22.55,31247,0
+JSM.US,D,20220907,000000,22.5,23.15,21.6153,22.67,21273,0
+JSM.US,D,20220908,000000,22.36,23.1499,21.7565,22.69,24555,0
+JSM.US,D,20220909,000000,22.71,22.95,21.8,22.735,55798,0
+JSM.US,D,20220912,000000,22.35,22.62,22.15,22.6,63536,0
+JSM.US,D,20220913,000000,22,22.56,21.4332,22.22,68245,0
+JSM.US,D,20220914,000000,22.09,22.47,21.86,22.27,48079,0
+JSM.US,D,20220915,000000,22.27,22.97,21.9913,22.2,25669,0
+JSM.US,D,20220916,000000,22.08,22.18,21.75,22.13,79499,0
+JSM.US,D,20220919,000000,21.85,22.09,21.35,22.01,23197,0
+JSM.US,D,20220920,000000,21.67,22.11,20.71,21.93,21940,0
+JSM.US,D,20220921,000000,22,22.17,21.0237,22.01,25309,0
+JSM.US,D,20220922,000000,21.97,22.2,21.025,21.84,49870,0
+JSM.US,D,20220923,000000,21.58,21.96,21.17,21.85,24862,0
+JSM.US,D,20220926,000000,21.8,22.15,21.41,21.91,20010,0
+JSM.US,D,20220927,000000,21.82,22.025,21.81,21.91,46550,0
+JSM.US,D,20220928,000000,21.9,22.37,21.61,21.95,93501,0
+JSM.US,D,20220929,000000,21.62,22.25,21.28,21.9,26698,0
+JSM.US,D,20220930,000000,21.75,22.0729,20.75,21.12,333502,0
+JSM.US,D,20221003,000000,21.16,21.37,20.5,20.5,15437,0
+JSM.US,D,20221004,000000,20.85,21.2,20.3,20.3532,18784,0
+JSM.US,D,20221005,000000,20.27,20.4353,19.75,20,6652,0
+JSM.US,D,20221006,000000,20.01,20.3192,19.53,19.73,12849,0
+JSM.US,D,20221007,000000,20.1598,20.1598,18.7,19.03,24957,0
+JSM.US,D,20221010,000000,19.7467,19.7579,18.6,18.63,13723,0
+JSM.US,D,20221011,000000,18.65,19.5464,17.45,17.61,20798,0
+JSM.US,D,20221012,000000,17.75,19.2728,17.4,17.42,27343,0
+JSM.US,D,20221013,000000,17.09,17.8381,17,17.52,12839,0
+JSM.US,D,20221014,000000,17.75,18.37,17.4197,17.78,11840,0
+JSM.US,D,20221017,000000,18.7026,19,18.01,18.87,28575,0
+JSM.US,D,20221018,000000,18.8945,19.64,18.575,19.64,21050,0
+JSM.US,D,20221019,000000,19.35,19.5352,18.55,19.02,21125,0
+JSM.US,D,20221020,000000,18.81,18.95,17.8,17.8,10578,0
+JSM.US,D,20221021,000000,17.8,18.24,17.1298,17.55,18792,0
+JSM.US,D,20221024,000000,17.56,18.15,17.37,17.8,21569,0
+JSM.US,D,20221025,000000,18.7537,18.79,17.8501,18.1,16747,0
+JSM.US,D,20221026,000000,18.25,18.82,18.25,18.47,6917,0
+JSM.US,D,20221027,000000,18.7431,18.8499,18.1,18.37,8523,0
+JSM.US,D,20221028,000000,18.53,18.75,18.2,18.55,13301,0
+JSM.US,D,20221031,000000,18.43,18.6532,18.2,18.44,6661,0
+JSM.US,D,20221101,000000,18.876,18.97,18.32,18.495,16235,0
+JSM.US,D,20221102,000000,18.875,18.875,18.1012,18.3,7976,0
+JSM.US,D,20221103,000000,18.02,18.3,17.03,17.5,20785,0
+JSM.US,D,20221104,000000,17.64,17.8,17,17,16582,0
+JSM.US,D,20221107,000000,17.1,17.99,17.0501,17.47,16230,0
+JSM.US,D,20221108,000000,17.8706,18.55,17.8,18.365,22951,0
+JSM.US,D,20221109,000000,18.01,18.01,17.06,17.45,23508,0
+JSM.US,D,20221110,000000,17.9,18.99,17.8,18.9428,33676,0
+JSM.US,D,20221111,000000,18.8,18.99,18.4106,18.99,6303,0
+JSM.US,D,20221114,000000,18.75,18.9999,18.5901,18.84,8425,0
+JSM.US,D,20221115,000000,18.93,19.23,18.7,19,7533,0
+JSM.US,D,20221116,000000,19.11,19.14,18.65,18.67,15372,0
+JSM.US,D,20221117,000000,18.64,19.2,18.5,18.52,8065,0
+JSM.US,D,20221118,000000,19.11,19.11,18.04,18.33,26100,0
+JSM.US,D,20221121,000000,18.2701,18.7275,18.2701,18.37,7309,0
+JSM.US,D,20221122,000000,18.41,18.765,18.27,18.33,11826,0
+JSM.US,D,20221123,000000,18.58,18.7331,18.29,18.3,10091,0
+JSM.US,D,20221125,000000,18.3,18.69,18.3,18.36,2600,0
+JSM.US,D,20221128,000000,18.4,18.69,18.35,18.51,40576,0
+JSM.US,D,20221129,000000,18.65,18.7252,18.25,18.25,24890,0
+JSM.US,D,20221130,000000,18.3,18.61,18.25,18.61,14317,0
+JSM.US,D,20221201,000000,18.65,19.4999,18.5,19.39,12129,0
+JSM.US,D,20221202,000000,18.66,18.9598,18.3985,18.74,9281,0
+JSM.US,D,20221205,000000,18.69,19.49,18.5,18.7,6454,0
+JSM.US,D,20221206,000000,18.7,18.9956,18.5,18.65,8968,0
+JSM.US,D,20221207,000000,18.7,18.83,18.515,18.66,9485,0
+JSM.US,D,20221208,000000,18.792,18.9179,18.476,18.54,10921,0
+JSM.US,D,20221209,000000,18.5,18.67,18.3119,18.4343,13613,0
+JSM.US,D,20221212,000000,18.9216,18.9216,18.145,18.15,27734,0
+JSM.US,D,20221213,000000,18.35,18.7,18.3,18.45,18194,0
+JSM.US,D,20221214,000000,18.32,18.8499,18.3029,18.3784,9022,0
+JSM.US,D,20221215,000000,18.6,18.7,18.3,18.3,20375,0
+JSM.US,D,20221216,000000,18.32,18.55,18.1109,18.21,6632,0
+JSM.US,D,20221219,000000,18.04,18.5999,18.0119,18.182,15905,0
+JSM.US,D,20221220,000000,18.31,18.69,18.31,18.54,9315,0
+JSM.US,D,20221221,000000,18.55,18.8396,18.45,18.78,14027,0
+JSM.US,D,20221222,000000,18.4936,18.84,18.35,18.84,18299,0
+JSM.US,D,20221223,000000,18.59,18.59,18,18.1374,15944,0
+JSM.US,D,20221227,000000,18.2,18.2608,17.7,17.88,23438,0
+JSM.US,D,20221228,000000,17.81,17.8854,17.7,17.71,16412,0
+JSM.US,D,20221229,000000,17.8115,18,17.654,17.7,21643,0
+JSM.US,D,20221230,000000,17.7,17.8948,17.5,17.62,35192,0
+JSM.US,D,20230103,000000,17.72,17.9799,17.6201,17.78,7344,0
+JSM.US,D,20230104,000000,17.75,18.2077,17.6601,18.14,15168,0
+JSM.US,D,20230105,000000,17.8801,18.3612,17.83,17.994,6757,0
+JSM.US,D,20230106,000000,18.27,18.7853,18,18.4109,22650,0
+JSM.US,D,20230109,000000,18.44,18.7288,18.16,18.25,13755,0
+JSM.US,D,20230110,000000,18.25,18.5943,18.0501,18.375,10623,0
+JSM.US,D,20230111,000000,18.26,18.6574,18.26,18.56,17629,0
+JSM.US,D,20230112,000000,18.53,18.8,18.5,18.7831,11335,0
+JSM.US,D,20230113,000000,18.8262,18.88,18.51,18.88,5045,0
+JSM.US,D,20230117,000000,18.8999,19.02,18.7,18.7,12053,0
+JSM.US,D,20230118,000000,18.9585,19.3,18.73,18.79,19589,0
+JSM.US,D,20230119,000000,18.74,18.97,18.44,18.73,12156,0
+JSM.US,D,20230120,000000,18.7,18.8436,18.42,18.65,14912,0
+JSM.US,D,20230123,000000,18.52,19.27,18.52,19.25,36398,0
+JSM.US,D,20230124,000000,19.15,19.2484,18.98,19.065,7185,0
+JSM.US,D,20230125,000000,18.9569,19.4,18.9569,19.33,4676,0
+JSM.US,D,20230126,000000,19.4,19.4,19.06,19.19,12982,0
+JSM.US,D,20230127,000000,19.19,19.78,19.19,19.57,11286,0
+JSM.US,D,20230130,000000,19.2,19.59,19.2,19.59,16334,0
+JSM.US,D,20230131,000000,19.59,20.4999,19.59,20.37,28470,0
+JSM.US,D,20230201,000000,20.13,20.96,19.904,20.92,13050,0
+JSM.US,D,20230202,000000,20.92,21.25,20.76,21.18,8295,0
+JSM.US,D,20230203,000000,20.72,20.9999,20.25,20.87,10159,0
+JSM.US,D,20230206,000000,20.87,21,20.3683,20.82,19873,0
+JSM.US,D,20230207,000000,20.61,21.226,20.23,20.73,7641,0
+JSM.US,D,20230208,000000,20.77,21.48,20.26,21.48,25886,0
+JSM.US,D,20230209,000000,20.8112,21.64,20.8112,20.84,30133,0
+JSM.US,D,20230210,000000,20.93,21.5199,20.45,20.45,8073,0
+JSM.US,D,20230213,000000,20.52,21.6,20.52,21.47,22135,0
+JSM.US,D,20230214,000000,21.33,21.83,20.9503,21.36,12306,0
+JSM.US,D,20230215,000000,21.53,21.69,21.0001,21.475,4533,0
+JSM.US,D,20230216,000000,21.11,21.3299,20.5584,21.14,14725,0
+JSM.US,D,20230217,000000,21.3539,21.3539,20.9001,21.18,4051,0
+JSM.US,D,20230221,000000,20.9,20.93,19.92,20.02,12329,0
+JSM.US,D,20230222,000000,20,20.1499,19.5,19.87,16474,0
+JSM.US,D,20230223,000000,19.86,19.86,19.54,19.72,9895,0
+JSM.US,D,20230224,000000,19.6,20.0723,19.44,19.6,8103,0
+JSM.US,D,20230227,000000,19.92,19.92,19.4,19.4,11194,0
+JSM.US,D,20230228,000000,19.31,19.6,19.12,19.57,27338,0
+JSM.US,D,20230301,000000,19.38,19.62,19,19.2,11034,0
+JSM.US,D,20230302,000000,19.09,19.15,18.6303,18.9292,13216,0
+JSM.US,D,20230303,000000,19.15,20,18.878,19.75,17226,0
+JSM.US,D,20230306,000000,19.75,20.12,19,19.535,17791,0
+JSM.US,D,20230307,000000,19.57,19.65,19.04,19.15,25575,0
+JSM.US,D,20230308,000000,19.12,19.64,18.9155,19.5,23969,0
+JSM.US,D,20230309,000000,19.64,19.8,18.97,19,15662,0
+JSM.US,D,20230310,000000,18.66,18.89,18.25,18.835,17453,0
+JSM.US,D,20230313,000000,18.2,18.79,18.15,18.25,21544,0
+JSM.US,D,20230314,000000,18.51,19.4,18.51,18.7331,41156,0
+JSM.US,D,20230315,000000,18.5,18.7999,18.15,18.4727,12938,0
+JSM.US,D,20230316,000000,18.44,19.4,18.26,19.22,25389,0
+JSM.US,D,20230317,000000,19.07,19.14,18.5,18.5,10645,0
+JSM.US,D,20230320,000000,18.55,18.6999,18.11,18.18,10669,0
+JSM.US,D,20230321,000000,18.4,18.828,18.13,18.5927,5632,0
+JSM.US,D,20230322,000000,18.42,19.0813,18.38,18.65,18091,0
+JSM.US,D,20230323,000000,19.1899,19.1899,17.65,17.86,13716,0
+JSM.US,D,20230324,000000,17.91,18.2004,17.5,17.86,12457,0
+JSM.US,D,20230327,000000,18,18.7517,18,18.175,8421,0
+JSM.US,D,20230328,000000,18.4467,18.4467,17.9079,17.9773,13428,0
+JSM.US,D,20230329,000000,18.07,18.79,17.88,18.79,13482,0
+JSM.US,D,20230330,000000,18.51,19.26,18.51,19.215,51595,0
+JSM.US,D,20230331,000000,19.01,20.39,18.3424,19.78,48572,0
+JSM.US,D,20230403,000000,19.23,19.495,18.86,18.86,10137,0
+JSM.US,D,20230404,000000,19,19.6987,19,19.3,10290,0
+JSM.US,D,20230405,000000,19.08,19.674,19.01,19.184,20078,0
+JSM.US,D,20230406,000000,19.29,19.3835,19.25,19.28,3282,0
+JSM.US,D,20230410,000000,19.25,19.5705,19.01,19.15,7817,0
+JSM.US,D,20230411,000000,19.35,19.4406,19.1,19.26,13634,0
+JSM.US,D,20230412,000000,19.26,19.57,19,19,13710,0
+JSM.US,D,20230413,000000,19.04,19.39,19.04,19.25,6249,0
+JSM.US,D,20230414,000000,19.28,19.4381,19.11,19.4199,4415,0
+JSM.US,D,20230417,000000,19.25,19.25,19.12,19.22,9933,0
+JSM.US,D,20230418,000000,19.1,19.1984,19.01,19.08,15650,0
+JSM.US,D,20230419,000000,19,19.1,18.7629,18.99,7913,0
+JSM.US,D,20230420,000000,18.82,18.98,18.7955,18.85,5253,0
+JSM.US,D,20230421,000000,19.12,19.19,18.75,19.19,11187,0
+JSM.US,D,20230424,000000,19.14,19.394,18.75,18.81,24935,0
+JSM.US,D,20230425,000000,19.0523,19.0523,18.2,18.64,12490,0
+JSM.US,D,20230426,000000,18.48,18.96,18.48,18.7,12462,0
+JSM.US,D,20230427,000000,18.85,18.99,18.53,18.8,7970,0
+JSM.US,D,20230428,000000,18.9071,19.16,18.64,19.16,32015,0
+JSM.US,D,20230501,000000,19.2096,19.2222,18.8047,18.81,4333,0
+JSM.US,D,20230502,000000,18.85,19.0321,18.465,18.73,21552,0
+JSM.US,D,20230503,000000,18.7842,18.9297,18.65,18.7201,6397,0
+JSM.US,D,20230504,000000,18.57,18.6073,18.15,18.32,20039,0
+JSM.US,D,20230505,000000,18.66,18.8999,18.4689,18.7,9429,0
+JSM.US,D,20230508,000000,18.54,18.8899,18.42,18.45,12792,0
+JSM.US,D,20230509,000000,18.38,18.48,18.25,18.3423,7080,0
+JSM.US,D,20230510,000000,18.5762,18.58,18.34,18.5,6522,0
+JSM.US,D,20230511,000000,18.45,18.6361,18.31,18.44,6779,0
+JSM.US,D,20230512,000000,18.44,18.66,18.33,18.4222,9875,0
+JSM.US,D,20230515,000000,18.36,18.93,18.36,18.79,13597,0
+JSM.US,D,20230516,000000,18.85,18.89,18.42,18.42,8897,0
+JSM.US,D,20230517,000000,18.5,19.25,18.5,19.25,8976,0
+JSM.US,D,20230518,000000,19.19,19.3,18.7396,19.22,18090,0
+JSM.US,D,20230519,000000,19.05,19.24,18.93,19.24,5875,0
+JSM.US,D,20230522,000000,19.01,19.37,18.55,19.21,7974,0
+JSM.US,D,20230523,000000,19.18,19.25,18.865,19.23,7837,0
+JSM.US,D,20230524,000000,18.7974,19.2345,18.7974,19.05,10470,0
+JSM.US,D,20230525,000000,19.06,19.195,19.06,19.13,4957,0
+JSM.US,D,20230526,000000,19.1,19.18,19.0198,19.075,10065,0
+JSM.US,D,20230530,000000,19.15,19.18,18.7928,18.93,8917,0
+JSM.US,D,20230531,000000,19.16,19.88,18.8336,19.75,55990,0
+JSM.US,D,20230601,000000,19.7,20.19,19.215,20.02,16914,0
+JSM.US,D,20230602,000000,20.12,20.19,19.563,20.18,21761,0
+JSM.US,D,20230605,000000,20.17,20.3,19.7201,20.16,9074,0
+JSM.US,D,20230606,000000,20.13,20.2,19.88,20.2,9084,0
+JSM.US,D,20230607,000000,20.28,20.2999,19.9457,20.23,9123,0
+JSM.US,D,20230608,000000,20.23,20.2991,19.9594,20.06,6755,0
+JSM.US,D,20230609,000000,19.87,20.5499,19.87,20.32,16426,0
+JSM.US,D,20230612,000000,20.6574,20.9,20.0079,20.05,11318,0
+JSM.US,D,20230613,000000,19.94,20.2,19.3386,19.7,9290,0
+JSM.US,D,20230614,000000,19.7761,20.0799,19.22,19.31,5096,0
+JSM.US,D,20230615,000000,19.35,19.9999,18.77,18.9983,34540,0
+JSM.US,D,20230616,000000,19.06,19.07,18.89,18.98,5005,0
+JSM.US,D,20230620,000000,18.9,19.0438,18.58,18.95,17935,0
+JSM.US,D,20230621,000000,18.95,19.1,18.89,19.1,8317,0
+JSM.US,D,20230622,000000,18.9,19.0799,18.25,18.99,11473,0
+JSM.US,D,20230623,000000,19.1,19.46,18.8787,19.46,12680,0
+JSM.US,D,20230626,000000,19.1159,19.89,19.1159,19.45,21355,0
+JSM.US,D,20230627,000000,19.36,19.87,19.2667,19.3,15135,0
+JSM.US,D,20230628,000000,19.48,19.48,19.07,19.25,15692,0
+JSM.US,D,20230629,000000,19.01,19.33,18.76,19.24,21689,0
+JSM.US,D,20230630,000000,19.37,19.57,18.9001,19.13,37631,0
+JSM.US,D,20230703,000000,19.31,19.59,19.22,19.59,8283,0
+JSM.US,D,20230705,000000,19.64,19.76,19.22,19.46,20656,0
+JSM.US,D,20230706,000000,19.36,19.36,18.53,18.77,29035,0
+JSM.US,D,20230707,000000,18.9,19.05,18.664,18.8598,11563,0
+JSM.US,D,20230710,000000,19.11,19.13,18.91,18.937,8711,0
+JSM.US,D,20230711,000000,19.12,19.12,18.94,19.04,4781,0
+JSM.US,D,20230712,000000,19.08,19.1399,18.86,18.96,16638,0
+JSM.US,D,20230713,000000,18.915,19.1101,18.915,19.01,10257,0
+JSM.US,D,20230714,000000,19.062,19.1,18.64,18.76,6988,0
+JSM.US,D,20230717,000000,18.629,18.9699,18.56,18.77,6933,0
+JSM.US,D,20230718,000000,18.75,18.97,18.64,18.85,12303,0
+JSM.US,D,20230719,000000,18.78,19,18.6455,18.99,7134,0
+JSM.US,D,20230720,000000,19.09,19.11,18.82,19.0476,14113,0
+JSM.US,D,20230721,000000,19.0194,19.11,18.7608,18.8,6732,0
+JSM.US,D,20230724,000000,18.84,18.9603,18.7004,18.8391,9340,0
+JSM.US,D,20230725,000000,18.75,19.09,18.75,18.82,8357,0
+JSM.US,D,20230726,000000,18.8262,19.08,18.77,19.07,12421,0
+JSM.US,D,20230727,000000,19.11,19.11,18.86,19.0999,6994,0
+JSM.US,D,20230728,000000,19.05,19.05,18.8001,18.85,4254,0
+JSM.US,D,20230731,000000,18.92,19.11,18.861,19.11,17371,0
+JSM.US,D,20230801,000000,19.3,19.3,18.93,18.93,10621,0
+JSM.US,D,20230802,000000,18.93,19.2,18.7937,19.15,11096,0
+JSM.US,D,20230803,000000,19.03,19.15,18.83,18.9328,19956,0
+JSM.US,D,20230804,000000,19.1,19.1,18.9152,19.0506,16154,0
+JSM.US,D,20230807,000000,19.05,19.09,18.8639,19.08,8296,0
+JSM.US,D,20230808,000000,18.86,19.06,18.8116,18.98,5284,0
+JSM.US,D,20230809,000000,19.0044,19.05,18.91,18.96,5577,0
+JSM.US,D,20230810,000000,18.98,18.98,18.91,18.91,7743,0
+JSM.US,D,20230811,000000,18.94,18.9767,18.83,18.89,7351,0
+JSM.US,D,20230814,000000,18.85,19.1097,18.77,18.77,15427,0
+JSM.US,D,20230815,000000,18.8,19,18.7,18.81,18154,0
+JSM.US,D,20230816,000000,18.81,18.84,18.74,18.7659,4713,0
+JSM.US,D,20230817,000000,18.92,18.92,18.7201,18.8413,5612,0
+JSM.US,D,20230818,000000,18.87,18.96,18.73,18.82,8091,0
+JSM.US,D,20230821,000000,18.74,18.8508,18.52,18.57,7403,0
+JSM.US,D,20230822,000000,18.7,18.807,18.5,18.51,6990,0
+JSM.US,D,20230823,000000,18.5926,18.7699,18.562,18.74,5341,0
+JSM.US,D,20230824,000000,18.65,18.8999,18.6089,18.71,5423,0
+JSM.US,D,20230825,000000,18.67,18.67,18.51,18.62,5865,0
+JSM.US,D,20230828,000000,18.51,18.72,18.51,18.715,4922,0
+JSM.US,D,20230829,000000,18.55,18.9,18.5,18.86,9901,0
+JSM.US,D,20230830,000000,18.89,18.89,18.7,18.75,9429,0
+JSM.US,D,20230831,000000,18.815,19.36,18.7,19.19,41564,0
+JSM.US,D,20230901,000000,19.04,19.3,18.81,18.99,12183,0
+JSM.US,D,20230905,000000,18.85,19.0559,18.52,18.69,19563,0
+JSM.US,D,20230906,000000,18.85,18.92,18.49,18.73,22926,0
+JSM.US,D,20230907,000000,18.73,18.7728,18.51,18.64,14007,0
+JSM.US,D,20230908,000000,18.71,18.74,18.51,18.51,10502,0
+JSM.US,D,20230911,000000,18.53,18.72,18.35,18.38,14872,0
+JSM.US,D,20230912,000000,18.47,18.5779,18.35,18.45,18779,0
+JSM.US,D,20230913,000000,18.07,18.5,17.98,18.1,40522,0
+JSM.US,D,20230914,000000,18.19,18.36,17.9801,18.13,27853,0
+JSM.US,D,20230915,000000,18.15,18.3599,18.01,18.1,19787,0
+JSM.US,D,20230918,000000,18.02,18.15,17.9,17.93,27001,0
+JSM.US,D,20230919,000000,17.98,18.27,17.78,17.93,27976,0
+JSM.US,D,20230920,000000,17.92,18.08,17.88,17.97,8504,0
+JSM.US,D,20230921,000000,17.89,17.92,17.62,17.74,25409,0
+JSM.US,D,20230922,000000,17.75,17.854,17.69,17.69,6242,0
+JSM.US,D,20230925,000000,17.7,17.7,17.2515,17.29,7525,0
+JSM.US,D,20230926,000000,17.2,17.8799,17.2,17.22,11249,0
+JSM.US,D,20230927,000000,17.495,17.51,17.07,17.35,17170,0
+JSM.US,D,20230928,000000,17.3,17.3,16.99,17,16110,0
+JSM.US,D,20230929,000000,17.16,17.34,16.68,16.74,285340,0
+JSM.US,D,20231002,000000,16.77,17.0306,16.49,16.735,32462,0
+JSM.US,D,20231003,000000,16.53,16.6936,16.1,16.2,26930,0
+JSM.US,D,20231004,000000,16.19,16.44,16.0617,16.19,29039,0
+JSM.US,D,20231005,000000,16.2,16.3,16.185,16.22,10740,0
+JSM.US,D,20231006,000000,16.09,16.71,16.09,16.28,29186,0
+JSM.US,D,20231009,000000,16.28,16.7591,16.11,16.59,9269,0
+JSM.US,D,20231010,000000,16.48,16.8932,16.48,16.84,16590,0
+JSM.US,D,20231011,000000,16.84,17.21,16.72,17.2,20219,0
+JSM.US,D,20231012,000000,17.13,17.22,16.7513,16.81,17852,0
+JSM.US,D,20231013,000000,16.83,17.09,16.32,16.53,11039,0
+JSM.US,D,20231016,000000,16.64,16.8175,16.45,16.6,7962,0
+JSM.US,D,20231017,000000,16.45,16.7,16.3084,16.4,14054,0
+JSM.US,D,20231018,000000,16.4901,16.7544,16.2,16.55,9380,0
+JSM.US,D,20231019,000000,16.5,16.7777,16.2,16.6999,27603,0
+JSM.US,D,20231020,000000,16.66,16.735,16.3232,16.68,16385,0
+JSM.US,D,20231023,000000,16.7051,17.0172,16.682,16.94,11077,0
+JSM.US,D,20231024,000000,16.5563,17.25,16.52,17.24,25545,0
+JSM.US,D,20231025,000000,17.12,17.26,16.85,17.06,30031,0
+JSM.US,D,20231026,000000,17.125,17.37,17.04,17.24,23598,0
+JSM.US,D,20231027,000000,17.06,17.198,16.99,17.03,7661,0
+JSM.US,D,20231030,000000,17,17.165,16.6542,16.9,11196,0
+JSM.US,D,20231031,000000,16.84,17.19,16.78,17.19,36326,0
+JSM.US,D,20231101,000000,17.1,17.74,17.1,17.74,18466,0
+JSM.US,D,20231102,000000,17.65,18.27,17.595,18.18,23605,0
+JSM.US,D,20231103,000000,18.18,18.32,17.84,18.26,18228,0
+JSM.US,D,20231106,000000,17.92,18.34,17.5785,18.2834,13608,0
+JSM.US,D,20231107,000000,18.12,18.2,17.7001,18.17,6250,0
+JSM.US,D,20231108,000000,18.13,18.3267,17.856,18.01,13700,0
+JSM.US,D,20231109,000000,18.22,18.22,17.51,17.51,6297,0
+JSM.US,D,20231110,000000,17.51,17.5453,17.21,17.4147,4482,0
+JSM.US,D,20231113,000000,17.9,18.1835,17.755,18.1427,8810,0
+JSM.US,D,20231114,000000,18.37,18.68,18.14,18.57,31535,0
+JSM.US,D,20231115,000000,18.1253,18.549,18.1253,18.44,11416,0
+JSM.US,D,20231116,000000,18.4,18.5999,18.2796,18.4,15795,0
+JSM.US,D,20231117,000000,18.4,18.55,18.21,18.2211,5164,0
+JSM.US,D,20231120,000000,18.3999,18.5265,18.36,18.41,12209,0
+JSM.US,D,20231121,000000,18.53,18.53,18.18,18.24,8426,0
+JSM.US,D,20231122,000000,18.5124,18.5124,18.255,18.28,8787,0
+JSM.US,D,20231124,000000,18.27,18.4978,18.12,18.26,5802,0
+JSM.US,D,20231127,000000,18.2834,18.4963,18.2834,18.33,16946,0
+JSM.US,D,20231128,000000,18.45,18.74,18.42,18.56,14373,0
+JSM.US,D,20231129,000000,18.41,18.8399,18.4,18.58,13008,0
+JSM.US,D,20231130,000000,18.75,19.22,18.6,19.22,102925,0
+JSM.US,D,20231201,000000,19.12,19.3542,18.8516,19.3,37036,0
+JSM.US,D,20231204,000000,19.22,19.3699,19.21,19.28,15206,0
+JSM.US,D,20231205,000000,19.37,19.5,19.2901,19.49,12513,0
+JSM.US,D,20231206,000000,19.39,19.63,19.3241,19.52,10903,0
+JSM.US,D,20231207,000000,19.38,19.76,19.38,19.66,11793,0
+JSM.US,D,20231208,000000,19.54,19.6722,19.34,19.36,10675,0
+JSM.US,D,20231211,000000,19.4,19.6475,19.37,19.4696,17409,0
+JSM.US,D,20231212,000000,19.4506,19.58,19.4501,19.56,9576,0
+JSM.US,D,20231213,000000,19.41,19.7279,19.3,19.43,38850,0
+JSM.US,D,20231214,000000,19.66,19.8,19.4473,19.56,19629,0
+JSM.US,D,20231215,000000,19.65,19.65,19.27,19.44,33160,0
+JSM.US,D,20231218,000000,19.59,19.88,19.57,19.68,27232,0
+JSM.US,D,20231219,000000,19.65,19.88,19.6,19.88,47565,0
+JSM.US,D,20231220,000000,19.88,20.14,19.79,19.95,30262,0
+JSM.US,D,20231221,000000,20.07,20.07,19.77,20.07,22328,0
+JSM.US,D,20231222,000000,20.15,20.15,19.8546,20.04,20174,0
+JSM.US,D,20231226,000000,19.92,20.15,19.92,20,9808,0
+JSM.US,D,20231227,000000,20,20.49,20,20.21,35660,0
+JSM.US,D,20231228,000000,20.42,21.29,20.288,20.98,59990,0
+JSM.US,D,20231229,000000,20.8,21.49,20.5101,21.42,237372,0
+JSM.US,D,20240102,000000,21.23,21.48,21.1,21.17,42182,0
+JSM.US,D,20240103,000000,21.43,21.43,20.8,21.04,33447,0
+JSM.US,D,20240104,000000,20.9,20.99,20.5509,20.99,4897,0
+JSM.US,D,20240105,000000,20.96,21.29,20.5101,20.5101,19103,0
+JSM.US,D,20240108,000000,20.79,20.9811,20.61,20.93,9197,0
+JSM.US,D,20240109,000000,20.45,20.97,20.45,20.81,11300,0
+JSM.US,D,20240110,000000,20.91,20.95,20.43,20.58,13715,0
+JSM.US,D,20240111,000000,20.45,20.6372,20.17,20.45,8663,0
+JSM.US,D,20240112,000000,20.45,21.0398,20.275,20.3,9324,0
+JSM.US,D,20240116,000000,20.44,20.44,20.0201,20.26,13597,0
+JSM.US,D,20240117,000000,20.17,20.29,20.0233,20.0387,11999,0
+JSM.US,D,20240118,000000,20.09,20.3399,19.7,19.84,10649,0
+JSM.US,D,20240119,000000,19.52,20.3767,19.52,20.28,10275,0
+JSM.US,D,20240122,000000,20.9299,20.9299,20.3486,20.53,9084,0
+JSM.US,D,20240123,000000,20.55,20.769,20.35,20.66,6582,0
+JSM.US,D,20240124,000000,20.58,21,19.9521,20.7,17010,0
+JSM.US,D,20240125,000000,20.7,21.1,20.5819,20.97,15344,0
+JSM.US,D,20240126,000000,20.86,21.0799,20.675,20.8,7011,0
+JSM.US,D,20240129,000000,20.6747,20.9417,20.4957,20.8,5585,0
+JSM.US,D,20240130,000000,20.93,21.12,20.75,21.08,9876,0
+JSM.US,D,20240131,000000,21.08,21.3199,20.75,21.25,10857,0
+JSM.US,D,20240201,000000,21.16,21.2895,20.8479,21.2,7473,0
+JSM.US,D,20240202,000000,21.47,21.47,21.04,21.0955,7593,0
+JSM.US,D,20240205,000000,21.13,21.13,19.8791,20.56,6115,0
+JSM.US,D,20240206,000000,20.73,20.8614,20.5,20.61,5152,0
+JSM.US,D,20240207,000000,20.66,21.1999,20.6,20.79,7169,0
+JSM.US,D,20240208,000000,20.75,21.0499,20.75,21,2947,0
+JSM.US,D,20240209,000000,20.97,21.2,20.9259,21.2,5310,0
+JSM.US,D,20240212,000000,21.2,21.2475,21.0178,21.18,15641,0
+JSM.US,D,20240213,000000,20.82,21.1776,20.4413,20.71,13739,0
+JSM.US,D,20240214,000000,20.75,20.9199,20.26,20.9199,10392,0
+JSM.US,D,20240215,000000,20.52,20.7672,20.28,20.73,4970,0
+JSM.US,D,20240216,000000,20.71,20.73,20.6277,20.7001,4407,0
+JSM.US,D,20240220,000000,20.6,20.97,20.6,20.8999,11023,0
+JSM.US,D,20240221,000000,20.9,21.1298,20.5101,20.72,16914,0
+JSM.US,D,20240222,000000,20.88,21.1799,20.6,20.82,6389,0
+JSM.US,D,20240223,000000,20.93,21.1799,20.67,20.68,23667,0
+JSM.US,D,20240226,000000,20.74,20.8701,20.6401,20.8701,5405,0
+JSM.US,D,20240227,000000,20.9051,20.95,20.65,20.92,4996,0
+JSM.US,D,20240228,000000,20.92,20.92,20.6101,20.8348,4350,0
+JSM.US,D,20240229,000000,20.6101,21.4994,20.6101,21.38,24515,0
+JSM.US,D,20240301,000000,20.8264,21.3222,20.6898,20.85,16992,0
+JSM.US,D,20240304,000000,20.85,20.98,20.85,20.87,8376,0
+JSM.US,D,20240305,000000,21.04,21.3,20.87,21.25,11935,0
+JSM.US,D,20240306,000000,21.39,21.5,21.25,21.32,12627,0
+JSM.US,D,20240307,000000,21.34,21.4999,21.25,21.38,13174,0
+JSM.US,D,20240308,000000,21.49,21.8101,21.366,21.5,12342,0
+JSM.US,D,20240311,000000,21.5,21.7,21.1101,21.4422,4693,0
+JSM.US,D,20240312,000000,21.5,21.677,21.1535,21.37,10759,0
+JSM.US,D,20240313,000000,21.19,21.3002,21.12,21.21,6823,0
+JSM.US,D,20240314,000000,20.85,21.4171,20.85,21.3,4031,0
+JSM.US,D,20240315,000000,21.28,21.28,20.9232,21.085,6935,0
+JSM.US,D,20240318,000000,21.33,21.47,21.22,21.35,9699,0
+JSM.US,D,20240319,000000,21.28,21.75,21.1275,21.46,18127,0
+JSM.US,D,20240320,000000,21.38,21.6,21.2301,21.54,8719,0
+JSM.US,D,20240321,000000,21.51,21.74,21.43,21.45,18348,0
+JSM.US,D,20240322,000000,21.55,21.5521,21.24,21.3918,2879,0
+JSM.US,D,20240325,000000,21.1301,21.6,21.0101,21.15,6671,0
+JSM.US,D,20240326,000000,21.08,21.5564,21.0679,21.21,8019,0
+JSM.US,D,20240327,000000,21.1101,21.5377,21.1101,21.2055,7758,0
+JSM.US,D,20240328,000000,21.3,21.4546,21.05,21.3,6834,0
+JSM.US,D,20240401,000000,21.14,21.42,21,21.3,14503,0
+JSM.US,D,20240402,000000,21.16,21.37,21.05,21.16,18546,0
+JSM.US,D,20240403,000000,21.09,21.2999,21.05,21.12,8112,0
+JSM.US,D,20240404,000000,21.05,21.1641,20.86,20.93,25218,0
+JSM.US,D,20240405,000000,20.97,21.06,20.8,20.8,12279,0
+JSM.US,D,20240408,000000,20.85,20.936,20.515,20.75,11178,0
+JSM.US,D,20240409,000000,20.38,20.4,20.081,20.16,8586,0
+JSM.US,D,20240410,000000,20,20.04,19.31,19.74,17856,0
+JSM.US,D,20240411,000000,19.69,19.86,19.2201,19.62,20652,0
+JSM.US,D,20240412,000000,19.8079,19.8999,19.59,19.59,8111,0
+JSM.US,D,20240415,000000,19.51,19.56,18.8,19.11,27265,0
+JSM.US,D,20240416,000000,18.95,19.6512,18.95,19.345,4972,0
+JSM.US,D,20240417,000000,19.27,20.5764,19.26,19.47,9721,0
+JSM.US,D,20240418,000000,19.76,19.76,19.1,19.244,14176,0
+JSM.US,D,20240419,000000,19.14,19.7999,19,19.22,9214,0
+JSM.US,D,20240422,000000,19.33,19.48,19.15,19.25,4899,0
+JSM.US,D,20240423,000000,19.6,20,19.29,19.78,14534,0
+JSM.US,D,20240424,000000,19.54,20.3122,19.4071,19.54,15141,0
+JSM.US,D,20240425,000000,19.48,19.7881,19,19.35,5547,0
+JSM.US,D,20240426,000000,19.675,19.675,19.12,19.12,5860,0
+JSM.US,D,20240429,000000,21,21,19.24,19.24,5750,0
+JSM.US,D,20240430,000000,19.11,19.4299,18.485,18.71,12908,0
+JSM.US,D,20240501,000000,19.686,19.686,18.68,19.25,11941,0
+JSM.US,D,20240502,000000,19.2,19.6549,19.03,19.2925,10562,0
+JSM.US,D,20240503,000000,19.4728,19.6164,19.25,19.332,18127,0
+JSM.US,D,20240506,000000,19.36,19.6336,19.32,19.6336,19968,0
+JSM.US,D,20240507,000000,19.56,19.7,19.4721,19.48,3804,0
+JSM.US,D,20240508,000000,19.64,19.64,19,19.25,19062,0
+JSM.US,D,20240509,000000,19.25,19.34,19.08,19.12,19471,0
+JSM.US,D,20240510,000000,19.18,19.33,19.15,19.3,3341,0
+JSM.US,D,20240513,000000,19.3,19.46,19.155,19.37,2710,0
+JSM.US,D,20240514,000000,19.596,19.596,19.23,19.23,11973,0
+JSM.US,D,20240515,000000,19.36,19.4749,19.295,19.4,13505,0
+JSM.US,D,20240516,000000,19.35,19.4852,19.34,19.44,10583,0
+JSM.US,D,20240517,000000,19.35,19.42,19.2001,19.3,6805,0
+JSM.US,D,20240520,000000,19.25,19.3,19.21,19.22,6126,0
+JSM.US,D,20240521,000000,19.2,19.47,19.2,19.21,13558,0
+JSM.US,D,20240522,000000,19.1,19.3577,19.08,19.1,7558,0
+JSM.US,D,20240523,000000,19.15,19.15,18.63,18.82,31022,0
+JSM.US,D,20240524,000000,18.9,19.13,18.9,19.13,9734,0
+JSM.US,D,20240528,000000,19.13,19.29,18.8,18.8,12812,0
+JSM.US,D,20240529,000000,18.8,19.04,18.5578,18.8,25191,0
+JSM.US,D,20240530,000000,18.78,19.1265,18.74,18.74,13144,0
+JSM.US,D,20240531,000000,18.8,19.29,18.7305,19.27,26040,0
+JSM.US,D,20240603,000000,19.23,19.4899,19.01,19.32,10340,0
+JSM.US,D,20240604,000000,19.4,19.5426,19.4,19.52,27033,0
+JSM.US,D,20240605,000000,19.51,19.8,19.5,19.64,13408,0
+JSM.US,D,20240606,000000,19.67,19.67,19.3,19.51,11673,0
+JSM.US,D,20240607,000000,19.46,19.47,19.36,19.43,8283,0
+JSM.US,D,20240610,000000,19.25,19.4738,19.21,19.45,10415,0
+JSM.US,D,20240611,000000,19.45,19.45,19.23,19.26,6924,0
+JSM.US,D,20240612,000000,19.4,19.8,19.36,19.46,13183,0
+JSM.US,D,20240613,000000,19.2001,19.5823,19.2001,19.53,6798,0
+JSM.US,D,20240614,000000,19.23,19.23,18.85,19.07,13673,0
+JSM.US,D,20240617,000000,18.85,19.1299,18.85,19.05,16796,0
+JSM.US,D,20240618,000000,19.09,19.24,19.05,19.19,9890,0
+JSM.US,D,20240620,000000,19.18,19.18,19.01,19.0907,7706,0
+JSM.US,D,20240621,000000,19.08,19.1,18.9833,19.01,13800,0
+JSM.US,D,20240624,000000,19.06,19.0991,18.89,19,16581,0
+JSM.US,D,20240625,000000,19.047,19.1,18.9,19.03,27119,0
+JSM.US,D,20240626,000000,19.07,19.0991,18.9,18.97,8138,0
+JSM.US,D,20240627,000000,18.97,19.09,18.9211,19.06,15446,0
+JSM.US,D,20240628,000000,19.04,19.0494,18.8623,18.9,14383,0
+JSM.US,D,20240701,000000,18.85,19,18.84,18.99,16736,0
+JSM.US,D,20240702,000000,19.04,19.1,18.94,19.09,26673,0
+JSM.US,D,20240703,000000,19.1,19.355,19.07,19.2,43436,0
+JSM.US,D,20240705,000000,19.23,19.4369,19.23,19.26,13356,0
+JSM.US,D,20240708,000000,19.34,19.34,19.1501,19.26,15479,0
+JSM.US,D,20240709,000000,19.25,19.4499,19.1881,19.24,6699,0
+JSM.US,D,20240710,000000,19.1725,19.4,19.1725,19.25,25579,0
+JSM.US,D,20240711,000000,19.35,19.4999,19.06,19.3,37384,0
+JSM.US,D,20240712,000000,19.38,19.415,19.23,19.3,15455,0
+JSM.US,D,20240715,000000,19.34,19.44,19.2756,19.3101,17782,0
+JSM.US,D,20240716,000000,19.35,19.4899,19.2916,19.4899,7019,0
+JSM.US,D,20240717,000000,19.39,19.68,19.39,19.56,40866,0
+JSM.US,D,20240718,000000,19.56,19.56,19.44,19.5,22866,0
+JSM.US,D,20240719,000000,19.5,19.5,19.45,19.48,2952,0
+JSM.US,D,20240722,000000,19.46,19.648,19.46,19.57,6123,0
+JSM.US,D,20240723,000000,19.59,19.6903,19.54,19.59,6869,0
+JSM.US,D,20240724,000000,19.54,19.7115,19.405,19.44,8662,0
+JSM.US,D,20240725,000000,19.64,19.72,19.63,19.7,3278,0
+JSM.US,D,20240726,000000,19.78,19.78,19.625,19.64,9864,0
+JSM.US,D,20240729,000000,19.5,19.5,19.34,19.48,6212,0
+JSM.US,D,20240730,000000,19.48,19.55,19.43,19.5,4500,0
+JSM.US,D,20240731,000000,19.6,19.6,19.34,19.5,24768,0
+JSM.US,D,20240801,000000,19.51,20.045,19.42,19.98,11634,0
+JSM.US,D,20240802,000000,19.87,19.97,19.47,19.97,17157,0
+JSM.US,D,20240805,000000,19.62,19.94,19.62,19.94,19659,0
+JSM.US,D,20240806,000000,19.94,20.325,19.94,20.2,11492,0
+JSM.US,D,20240807,000000,20.18,20.3154,19.97,20.22,20706,0
+JSM.US,D,20240808,000000,20.18,20.18,19.89,20.14,7793,0
+JSM.US,D,20240809,000000,20.04,20.06,19.9888,20.01,1682,0
+JSM.US,D,20240812,000000,20.1999,20.1999,19.93,20,8376,0
+JSM.US,D,20240813,000000,20.03,20.03,19.32,19.57,28368,0
+JSM.US,D,20240814,000000,19.69,19.8799,19.68,19.77,19059,0
+JSM.US,D,20240815,000000,19.72,19.84,19.61,19.67,6917,0
+JSM.US,D,20240816,000000,19.67,19.795,19.54,19.6,14659,0
+JSM.US,D,20240819,000000,19.65,19.7399,19.65,19.7143,2494,0
+JSM.US,D,20240820,000000,19.72,19.7499,19.6997,19.71,6613,0
+JSM.US,D,20240821,000000,19.79,20.0399,19.75,20.03,3247,0
+JSM.US,D,20240822,000000,20.02,20.02,19.79,19.89,4725,0
+JSM.US,D,20240823,000000,19.92,20.25,19.92,20.22,7744,0
+JSM.US,D,20240826,000000,20.22,20.32,20.05,20.09,19774,0
+JSM.US,D,20240827,000000,20.3199,20.3199,20.02,20.14,4950,0
+JSM.US,D,20240828,000000,20.1,20.2905,20.1,20.15,9881,0
+JSM.US,D,20240829,000000,20.0572,20.22,20.0572,20.15,12612,0
+JSM.US,D,20240830,000000,20.14,20.18,19.55,19.72,89846,0
+JSM.US,D,20240903,000000,19.8,19.9799,19.75,19.92,34502,0
+JSM.US,D,20240904,000000,19.97,20.17,19.97,20.17,8711,0
+JSM.US,D,20240905,000000,20.1,20.74,20.1,20.74,14763,0
+JSM.US,D,20240906,000000,20.72,20.72,20.288,20.51,11865,0
+JSM.US,D,20240909,000000,20.61,20.905,20.61,20.84,13015,0
+JSM.US,D,20240910,000000,20.92,20.92,20.67,20.89,6902,0
+JSM.US,D,20240911,000000,20.78,20.99,20.73,20.92,6408,0
+JSM.US,D,20240912,000000,20.89,21.29,20.84,20.995,23837,0
+JSM.US,D,20240913,000000,20.71,20.79,20.34,20.43,13636,0
+JSM.US,D,20240916,000000,20.43,20.8399,20.41,20.66,18602,0
+JSM.US,D,20240917,000000,20.81,20.93,20.5901,20.66,15293,0
+JSM.US,D,20240918,000000,20.57,20.95,20.4301,20.57,10628,0
+JSM.US,D,20240919,000000,20.7,20.93,20.6501,20.88,16149,0
+JSM.US,D,20240920,000000,20.59,21.0355,20.59,20.97,8341,0
+JSM.US,D,20240923,000000,21,21.03,20.8844,20.96,8423,0
+JSM.US,D,20240924,000000,20.9,21.0799,20.7601,20.92,9900,0
+JSM.US,D,20240925,000000,21,21.1,20.86,20.98,8584,0
+JSM.US,D,20240926,000000,21,21.1,20.46,20.5,21393,0
+JSM.US,D,20240927,000000,20.59,20.6688,20,20.16,15244,0
+JSM.US,D,20240930,000000,20.19,20.34,19.95,20.34,10245,0
+JSM.US,D,20241001,000000,20.26,20.5817,20.1,20.41,16886,0
+JSM.US,D,20241002,000000,20.4,20.57,20.3501,20.57,4649,0
+JSM.US,D,20241003,000000,20.56,20.8074,20.525,20.6201,5057,0
+JSM.US,D,20241004,000000,20.7,20.8,20.62,20.62,5878,0
+JSM.US,D,20241007,000000,20.55,20.56,20.3011,20.36,10368,0
+JSM.US,D,20241008,000000,20.33,20.4932,20.33,20.4312,4940,0
+JSM.US,D,20241009,000000,20.48,20.495,20.18,20.18,18755,0
+JSM.US,D,20241010,000000,20.2,20.2765,20.14,20.14,4115,0
+JSM.US,D,20241011,000000,20.14,20.4799,20.14,20.43,5758,0
+JSM.US,D,20241014,000000,20.2476,20.42,20.222,20.26,8672,0
+JSM.US,D,20241015,000000,20.38,20.58,20.35,20.45,14530,0
+JSM.US,D,20241016,000000,20.42,20.8209,20.42,20.6,10743,0
+JSM.US,D,20241017,000000,20.6,20.6,20.31,20.48,13022,0
+JSM.US,D,20241018,000000,20.48,20.55,20.45,20.45,3501,0
+JSM.US,D,20241021,000000,20.39,20.48,20.31,20.37,20371,0
+JSM.US,D,20241022,000000,20.33,20.6474,20.31,20.5104,21471,0
+JSM.US,D,20241023,000000,20.41,20.605,20.3,20.34,9007,0
+JSM.US,D,20241024,000000,20.5,20.51,20.34,20.3402,4891,0
+JSM.US,D,20241025,000000,20.3601,20.6,20.3601,20.4,9933,0
+JSM.US,D,20241028,000000,20.32,20.52,20.32,20.52,5275,0
+JSM.US,D,20241029,000000,20.5,20.55,20.3,20.4101,9219,0
+JSM.US,D,20241030,000000,20.4143,20.5773,20.4143,20.43,6191,0
+JSM.US,D,20241031,000000,20.27,20.5932,19.82,20,41032,0
+JSM.US,D,20241101,000000,20.1,20.14,19.755,19.78,20483,0
+JSM.US,D,20241104,000000,19.98,20.0388,19.8427,19.96,8383,0
+JSM.US,D,20241105,000000,20.11,20.1702,19.9501,20.1,11710,0
+JSM.US,D,20241106,000000,20.05,20.36,19.7859,20.1101,18009,0
+JSM.US,D,20241107,000000,20.0871,20.27,20,20.27,9233,0
+JSM.US,D,20241108,000000,20.18,20.49,20.18,20.46,10191,0
+JSM.US,D,20241111,000000,20.32,20.48,20.31,20.32,7070,0
+JSM.US,D,20241112,000000,20.39,20.39,20.05,20.14,18275,0
+JSM.US,D,20241113,000000,20.18,20.28,20.14,20.2,21376,0
+JSM.US,D,20241114,000000,20.31,20.3899,19.94,20.06,8662,0
+JSM.US,D,20241115,000000,20.11,20.2487,20,20.08,4728,0
+JSM.US,D,20241118,000000,19.99,20.15,19.83,19.88,8919,0
+JSM.US,D,20241119,000000,19.9,20.02,19.63,19.7,23073,0
+JSM.US,D,20241120,000000,19.76,19.8682,19.76,19.76,9607,0
+JSM.US,D,20241121,000000,19.788,20.08,19.788,20.02,14570,0
+JSM.US,D,20241122,000000,19.98,20.08,19.98,20.02,6619,0
+JSM.US,D,20241125,000000,20.06,20.16,19.98,19.98,9187,0
+JSM.US,D,20241126,000000,20.08,20.08,19.865,19.91,15884,0
+JSM.US,D,20241127,000000,19.97,20.1199,19.92,19.92,8971,0
+JSM.US,D,20241129,000000,20,20.64,19.9497,20.62,31401,0
+JSM.US,D,20241202,000000,20.42,20.5,20.21,20.34,14704,0
+JSM.US,D,20241203,000000,20.3,20.35,20.2,20.211,11820,0
+JSM.US,D,20241204,000000,20.2113,20.35,20.1501,20.35,12180,0
+JSM.US,D,20241205,000000,20.2864,20.3402,20.1,20.1,12920,0
+JSM.US,D,20241206,000000,20.21,20.21,19.8,19.97,20400,0
+JSM.US,D,20241209,000000,20,20,19.61,19.93,32216,0
+JSM.US,D,20241210,000000,19.93,19.987,19.73,19.8,16115,0
+JSM.US,D,20241211,000000,19.8,19.9232,19.72,19.72,8467,0
+JSM.US,D,20241212,000000,19.72,19.75,19.4515,19.6,62707,0
+JSM.US,D,20241213,000000,19.35,19.74,19.22,19.48,45241,0
+JSM.US,D,20241216,000000,19.58,19.58,19.1304,19.28,18006,0
+JSM.US,D,20241217,000000,19.25,19.39,19.0001,19.15,31667,0
+JSM.US,D,20241218,000000,19.2,19.32,18.65,18.69,22815,0
+JSM.US,D,20241219,000000,18.75,19,18.51,18.7,14481,0
+JSM.US,D,20241220,000000,18.7837,19.0965,18.32,18.78,112171,0
+JSM.US,D,20241223,000000,18.82,18.98,18.8,18.8036,19506,0
+JSM.US,D,20241224,000000,18.8,18.87,18.58,18.66,10914,0
+JSM.US,D,20241226,000000,18.8,18.8,18.4034,18.61,28444,0
+JSM.US,D,20241227,000000,18.6,18.6,18.3,18.39,48955,0
+JSM.US,D,20241230,000000,18.35,18.5299,18.215,18.36,33572,0
+JSM.US,D,20241231,000000,18.29,18.29,17.51,17.76,420884,0
+JSM.US,D,20250102,000000,17.98,18.44,17.98,18.44,120509,0
+JSM.US,D,20250103,000000,18.55,18.97,18.54,18.8354,36385,0
+JSM.US,D,20250106,000000,18.84,19.16,18.79,18.9945,32299,0
+JSM.US,D,20250107,000000,18.99,18.99,18.61,18.88,18659,0
+JSM.US,D,20250108,000000,18.8,18.87,18.7,18.83,21044,0
+JSM.US,D,20250110,000000,18.65,18.7999,18.45,18.68,25538,0
+JSM.US,D,20250113,000000,18.65,18.685,18.46,18.54,34049,0
+JSM.US,D,20250114,000000,18.54,18.7,18.36,18.5499,36909,0
+JSM.US,D,20250115,000000,18.75,19,18.702,18.7874,28950,0
+JSM.US,D,20250116,000000,18.83,18.99,18.83,18.87,22838,0
+JSM.US,D,20250117,000000,18.94,18.94,18.5104,18.7,5564,0
+JSM.US,D,20250121,000000,18.87,18.93,18.835,18.93,7686,0
+JSM.US,D,20250122,000000,18.95,19.1599,18.8001,19.05,23599,0
+JSM.US,D,20250123,000000,18.8129,19.1,18.8116,18.95,13672,0
+JSM.US,D,20250124,000000,19.16,19.2901,18.9332,19.16,12523,0
+JSM.US,D,20250127,000000,18.855,19.4162,18.855,19.18,14281,0
+JSM.US,D,20250128,000000,19.09,19.18,18.8861,19.09,9697,0
+JSM.US,D,20250129,000000,18.95,19.3,18.95,19.2,15242,0
+JSM.US,D,20250130,000000,19.14,19.14,19.0226,19.13,4168,0
+JSM.US,D,20250131,000000,19.01,19.03,18.89,18.94,9103,0
+JSM.US,D,20250203,000000,18.9,18.91,18.6476,18.84,17682,0
+JSM.US,D,20250204,000000,18.84,19.2302,18.51,18.85,16175,0
+JSM.US,D,20250205,000000,18.89,19.0468,18.8521,19.0059,6189,0
+JSM.US,D,20250206,000000,18.92,19.21,18.92,19.07,6099,0
+JSM.US,D,20250207,000000,19.26,19.26,18.7501,18.83,17641,0
+JSM.US,D,20250210,000000,18.9,19.06,18.9,19.05,8529,0
+JSM.US,D,20250211,000000,18.95,19.25,18.945,19.2,19967,0
+JSM.US,D,20250212,000000,19.02,19.23,19.02,19.18,13391,0
+JSM.US,D,20250213,000000,19.19,19.369,19.017,19.26,24737,0
+JSM.US,D,20250214,000000,19.37,19.37,19.0599,19.269,7453,0
+JSM.US,D,20250218,000000,19.29,19.39,19.1431,19.3399,11961,0
+JSM.US,D,20250219,000000,19.22,19.39,19.08,19.2999,11113,0
+JSM.US,D,20250220,000000,19.25,19.3099,19.0901,19.295,6831,0
+JSM.US,D,20250221,000000,19.2895,19.3591,19.1001,19.16,5759,0
+JSM.US,D,20250224,000000,19.25,19.4,19.19,19.25,11133,0
+JSM.US,D,20250225,000000,19.3,19.42,19.3,19.35,11494,0
+JSM.US,D,20250226,000000,19.42,19.44,19.319,19.32,13930,0
+JSM.US,D,20250227,000000,19.45,19.45,19.34,19.44,4468,0
+JSM.US,D,20250228,000000,19.44,19.52,19.38,19.38,13316,0
+JSM.US,D,20250303,000000,19.4,19.5199,19.04,19.06,10544,0
+JSM.US,D,20250304,000000,19.0601,19.31,19.06,19.2805,11671,0
+JSM.US,D,20250305,000000,19.13,19.3519,19.13,19.26,10895,0
+JSM.US,D,20250306,000000,19.33,19.56,19.2633,19.441,29462,0
+JSM.US,D,20250307,000000,19.5,19.52,19.3405,19.4683,9743,0
+JSM.US,D,20250310,000000,19.38,19.4592,19.07,19.2275,6347,0
+JSM.US,D,20250311,000000,19.13,19.4,19.1001,19.21,10261,0
+JSM.US,D,20250312,000000,19.35,19.35,19.1,19.25,9562,0
+JSM.US,D,20250313,000000,19.2,19.31,19.15,19.3,21530,0
+JSM.US,D,20250314,000000,18.95,19.28,18.93,18.94,14210,0
+JSM.US,D,20250317,000000,19.13,19.45,18.98,19.08,13379,0
+JSM.US,D,20250318,000000,19.3,19.3,18.95,19.05,24506,0
+JSM.US,D,20250319,000000,19.13,19.2099,19,19.2099,3589,0
+JSM.US,D,20250320,000000,19.175,19.23,19.12,19.1626,7500,0
+JSM.US,D,20250321,000000,19.1493,19.22,19.0558,19.22,4992,0
+JSM.US,D,20250324,000000,19.22,19.22,19.1604,19.195,7374,0
+JSM.US,D,20250325,000000,19.1575,19.21,19.15,19.2,9834,0
+JSM.US,D,20250326,000000,19.06,19.1168,18.92,19.026,20520,0
+JSM.US,D,20250327,000000,19.04,19.16,18.92,19.1,19699,0
+JSM.US,D,20250328,000000,19.0982,19.1437,19.0101,19.1299,4848,0
+JSM.US,D,20250331,000000,18.99,19.02,18.56,18.56,69249,0
+JSM.US,D,20250401,000000,18.65,18.8087,18.47,18.52,30918,0
+JSM.US,D,20250402,000000,18.5,18.56,18.47,18.4999,23478,0
+JSM.US,D,20250403,000000,18.32,18.4145,17.89,18.13,25978,0
+JSM.US,D,20250404,000000,18.05,18.3,17.7763,17.88,29521,0
+JSM.US,D,20250407,000000,17.79,18,17,17.27,39256,0
+JSM.US,D,20250408,000000,17.65,17.65,17.3001,17.37,31390,0
+JSM.US,D,20250409,000000,17.37,17.9999,17.07,17.6,25061,0
+JSM.US,D,20250410,000000,17.304,17.473772,16.86,17.4,25744,0
+JSM.US,D,20250411,000000,17.4,17.4,16.63,17.04,26346,0
+JSM.US,D,20250414,000000,17.17,17.305,17,17.18,9642,0
+JSM.US,D,20250415,000000,17.24,17.24,16.9,17,15898,0
+JSM.US,D,20250416,000000,16.5119,17.2099,16.5119,17.07,12625,0
+JSM.US,D,20250417,000000,17.07,17.2,17,17.105,10557,0
+JSM.US,D,20250421,000000,17.12,17.18,17.0094,17.07,10963,0
+JSM.US,D,20250422,000000,17.15,17.57,17.1,17.4268,12302,0
+JSM.US,D,20250423,000000,17.52,17.9389,17.52,17.64,16623,0
+JSM.US,D,20250424,000000,17.77,17.87,17.72,17.85,17384,0
+JSM.US,D,20250425,000000,17.815,17.815,17.66,17.7,8476,0
+JSM.US,D,20250428,000000,17.9999,17.9999,17.695,17.79,6970,0
+JSM.US,D,20250429,000000,17.94,17.94,17.67,17.67,15122,0
+JSM.US,D,20250430,000000,17.76,17.92,17.44,17.6,15591,0
+JSM.US,D,20250501,000000,17.672149,17.7799,17.58,17.58,10388,0
+JSM.US,D,20250502,000000,17.61,17.8399,17.51,17.68,7482,0
+JSM.US,D,20250505,000000,17.68,17.825,17.675,17.71,11097,0
+JSM.US,D,20250506,000000,17.7,17.837,17.7,17.7618,9071,0
+JSM.US,D,20250507,000000,17.67,18.25,17.67,17.9657,20423,0
+JSM.US,D,20250508,000000,18,18.15,17.86,17.93,13467,0
+JSM.US,D,20250509,000000,17.93,17.93,17.69,17.725,7338,0
+JSM.US,D,20250512,000000,17.9,18.095,17.67,17.7438,14752,0
+JSM.US,D,20250513,000000,17.72,18.45,17.72,18.32,22759,0
+JSM.US,D,20250514,000000,18.36,18.425,18.12,18.36,28476,0
+JSM.US,D,20250515,000000,18.38,18.5535,18.08,18.2,39583,0
+JSM.US,D,20250516,000000,18.27,18.48,18.2,18.38,5387,0
+JSM.US,D,20250519,000000,18.33,18.4812,18.33,18.45,4999,0
+JSM.US,D,20250520,000000,18.5,18.65,18.41,18.63,10765,0
+JSM.US,D,20250521,000000,18.518,18.63,18.26,18.32,31303,0
+JSM.US,D,20250522,000000,18.26,18.3287,17.84,18.24,32500,0
+JSM.US,D,20250523,000000,18.34,18.34,18.11,18.17,4259,0
+JSM.US,D,20250527,000000,18.17,18.27,18.15,18.26,7435,0
+JSM.US,D,20250528,000000,18.24,18.325,18.23,18.275,29887,0
+JSM.US,D,20250529,000000,18.28,18.44,18.24,18.32,11860,0
+JSM.US,D,20250530,000000,18.21,18.43,18.21,18.43,3593,0
+JSM.US,D,20250602,000000,18.29,18.54,18.23,18.51,15690,0
+JSM.US,D,20250603,000000,18.462,18.7,18.35,18.35,11537,0
+JSM.US,D,20250604,000000,18.37,18.45,18.37,18.45,6751,0
+JSM.US,D,20250605,000000,18.41,18.4557,18.31,18.35,19932,0
+JSM.US,D,20250606,000000,18.4,18.4,18.21,18.255,28213,0
+JSM.US,D,20250609,000000,18.21,18.38,18.21,18.37,7169,0
+JSM.US,D,20250610,000000,18.37,18.49,18.36,18.41,19034,0
+JSM.US,D,20250611,000000,18.405,18.65,18.37,18.37,33328,0
+JSM.US,D,20250612,000000,18.54,18.65,18.4211,18.63,21744,0
+JSM.US,D,20250613,000000,18.26,18.33,18.1601,18.2,12743,0
+JSM.US,D,20250616,000000,18.34,18.35,18.27,18.35,17335,0
+JSM.US,D,20250617,000000,18.35,18.901,18.263,18.77,31632,0
+JSM.US,D,20250618,000000,18.69,18.7983,18.49,18.7799,10401,0
+JSM.US,D,20250620,000000,18.655,18.76,18.6,18.75,8735,0
+JSM.US,D,20250623,000000,18.5601,18.7393,18.5601,18.63,8712,0
+JSM.US,D,20250624,000000,18.705,18.93,18.66,18.86,13275,0
+JSM.US,D,20250625,000000,18.95,19.13,18.85,18.99,26988,0
+JSM.US,D,20250626,000000,18.93,19,18.82,18.82,8678,0
+JSM.US,D,20250627,000000,18.78,18.95,18.63,18.63,7138,0
+JSM.US,D,20250630,000000,18.65,18.72,18.25,18.25,52677,0
+JSM.US,D,20250701,000000,18.31,18.6,18.31,18.55,15148,0
+JSM.US,D,20250702,000000,18.5,18.9,18.4954,18.7,23024,0
+JSM.US,D,20250703,000000,18.75,18.99,18.75,18.9782,20432,0
+JSM.US,D,20250707,000000,18.83,18.94,18.83,18.86,8770,0
+JSM.US,D,20250708,000000,18.77,18.93,18.68,18.8926,7666,0
+JSM.US,D,20250709,000000,18.91,19.08,18.91,19.08,10166,0
+JSM.US,D,20250710,000000,19.0222,19.16,19.0222,19.16,10062,0
+JSM.US,D,20250711,000000,19.0527,19.12,18.83,18.83,5362,0
+JSM.US,D,20250714,000000,18.9,19.18,18.81,18.85,33265,0
+JSM.US,D,20250715,000000,18.94,18.94,18.5001,18.825,10671,0
+JSM.US,D,20250716,000000,18.82,18.94,18.82,18.83,12103,0
+JSM.US,D,20250717,000000,18.8,18.85,18.7501,18.8,12922,0
+JSM.US,D,20250718,000000,18.8,18.923,18.5,18.51,22190,0
+JSM.US,D,20250721,000000,18.5,18.5751,18.435,18.45,18453,0
+JSM.US,D,20250722,000000,18.45,18.51,18.3849,18.43,7764,0
+JSM.US,D,20250723,000000,18.45,18.5,18.3,18.45,16848,0
+JSM.US,D,20250724,000000,18.51,18.8982,18.51,18.84,18425,0
+JSM.US,D,20250725,000000,18.85,18.899,18.75,18.7708,9775,0
+JSM.US,D,20250728,000000,18.8,18.8326,18.7001,18.7446,7870,0
+JSM.US,D,20250729,000000,18.755,18.9,18.755,18.83,9032,0
+JSM.US,D,20250730,000000,18.824,18.98,18.824,18.9466,16158,0
+JSM.US,D,20250731,000000,18.94,19.06,18.94,19.01,25702,0
+JSM.US,D,20250801,000000,18.9201,19.1099,18.9201,19.06,11847,0
+JSM.US,D,20250804,000000,19.0624,19.29,19.0624,19.29,9922,0
+JSM.US,D,20250805,000000,19.3485,19.3485,19.24,19.34,10157,0
+JSM.US,D,20250806,000000,19.33,19.34,19.03,19.291,9314,0
+JSM.US,D,20250807,000000,19.3,19.31,19.12,19.12,10151,0
+JSM.US,D,20250808,000000,19.06,19.2299,19.02,19.15,10578,0
+JSM.US,D,20250811,000000,19.1713,19.43,19.1713,19.24,7075,0
+JSM.US,D,20250812,000000,19.21,19.44,19.21,19.35,8148,0
+JSM.US,D,20250813,000000,19.37,19.505,19.37,19.445,10635,0
+JSM.US,D,20250814,000000,19.48,19.49,19.3,19.4845,10871,0
+JSM.US,D,20250815,000000,19.42,19.43,19.4,19.425,5810,0
+JSM.US,D,20250818,000000,19.33,19.4208,19.3,19.32,7214,0
+JSM.US,D,20250819,000000,19.31,19.45,19.125,19.4,11942,0
+JSM.US,D,20250820,000000,19.32,19.3461,19.2089,19.26,5194,0
+JSM.US,D,20250821,000000,19.2766,19.34,19.2,19.24,7976,0
+JSM.US,D,20250822,000000,19.34,19.4484,19.2718,19.34,9104,0
+JSM.US,D,20250825,000000,19.4,19.45,19.32,19.32,15587,0
+JSM.US,D,20250826,000000,19.39,19.4,19.2,19.24,6693,0
+JSM.US,D,20250827,000000,19.307,19.395,19,19.1,6441,0
+JSM.US,D,20250828,000000,19.14,19.2553,18.9846,19.1,6762,0
+JSM.US,D,20250829,000000,19.17,19.33,18.88,18.88,26042,0
+JSM.US,D,20250902,000000,19.15,19.15,18.9,19.11,11721,0
+JSM.US,D,20250903,000000,19.25,19.38,19.2192,19.2984,7353,0
+JSM.US,D,20250904,000000,19.415,19.45,19.41,19.41,7775,0
+JSM.US,D,20250905,000000,19.33,19.55,19.33,19.53,16571,0
+JSM.US,D,20250908,000000,19.54,19.56,19.51,19.55,21142,0
+JSM.US,D,20250909,000000,19.43,19.56,19.43,19.53,7424,0
+JSM.US,D,20250910,000000,19.54,19.6999,19.52,19.52,37783,0
+JSM.US,D,20250911,000000,19.52,19.6499,19.47,19.54,24170,0
+JSM.US,D,20250912,000000,19.5,19.6301,19.3001,19.61,39002,0
+JSM.US,D,20250915,000000,19.69,19.7,19.33,19.68,14443,0
+JSM.US,D,20250916,000000,19.68,19.81,19.68,19.81,17655,0
+JSM.US,D,20250917,000000,19.61,19.77,19.4049,19.57,29600,0
+JSM.US,D,20250918,000000,19.56,19.6499,19.56,19.59,12385,0
+JSM.US,D,20250919,000000,19.7599,19.7599,19.59,19.6878,14989,0
+JSM.US,D,20250922,000000,19.662,19.662,19.6,19.6001,8615,0
+JSM.US,D,20250923,000000,19.6,19.6,19.4,19.4671,12079,0
+JSM.US,D,20250924,000000,19.5,19.63,19.4675,19.55,25031,0
+JSM.US,D,20250925,000000,19.557,19.7375,19.5,19.5295,18916,0
+JSM.US,D,20250926,000000,19.5,19.66,19.5,19.66,5678,0
+JSM.US,D,20250929,000000,19.62,19.88,19.4192,19.88,11734,0
+JSM.US,D,20250930,000000,19.99,20,19.84,20,22903,0
+JSM.US,D,20251001,000000,20,20.02,19.8801,20,13739,0
+JSM.US,D,20251002,000000,19.851,19.99,19.75,19.97,9287,0
+JSM.US,D,20251003,000000,19.94,19.9794,19.85,19.89,14909,0
+JSM.US,D,20251006,000000,19.915,19.98,19.8,19.98,11615,0
+JSM.US,D,20251007,000000,19.99,19.99,19.7501,19.91,36311,0
+JSM.US,D,20251008,000000,19.9,19.99,19.7723,19.905,13578,0
+JSM.US,D,20251009,000000,19.89,19.96,19.82,19.92,9527,0
+JSM.US,D,20251010,000000,19.8947,19.9,19.81,19.87,6337,0
+JSM.US,D,20251013,000000,19.89,20.16,19.8701,20.01,21973,0
+JSM.US,D,20251014,000000,19.92,20.08,19.92,19.995,13427,0
+JSM.US,D,20251015,000000,19.91,20.01,19.7501,19.94,12287,0
+JSM.US,D,20251016,000000,19.98,20.1288,19.5868,19.74,7939,0
+JSM.US,D,20251017,000000,19.68,19.8261,19.4001,19.43,25296,0
+JSM.US,D,20251020,000000,19.53,19.9456,19.4,19.87,12230,0
+JSM.US,D,20251021,000000,19.66,19.8046,19.66,19.7074,6513,0
+JSM.US,D,20251022,000000,19.68,19.7163,19.4,19.4,9016,0
+JSM.US,D,20251023,000000,19.4991,19.5862,19.4,19.43,9066,0
+JSM.US,D,20251024,000000,19.5202,19.68,19.5202,19.68,3909,0
+JSM.US,D,20251027,000000,19.59,19.63,19.46,19.545,8338,0
+JSM.US,D,20251028,000000,19.55,19.5799,19.42,19.5799,10955,0
+JSM.US,D,20251029,000000,19.5278,19.5278,19.3,19.5,12242,0
+JSM.US,D,20251030,000000,19.46,19.46,19.25,19.26,15695,0
+JSM.US,D,20251031,000000,19.26,19.28,18.84,18.97,68323,0
+JSM.US,D,20251103,000000,19.09,19.09,18.68,18.8,37150,0
+JSM.US,D,20251104,000000,18.74,18.74,18.6,18.65,12607,0
+JSM.US,D,20251105,000000,18.67,19.2,18.67,18.71,9324,0
+JSM.US,D,20251106,000000,18.75,19.21,18.75,18.99,36370,0
+JSM.US,D,20251107,000000,18.8,19.09,18.8,19.09,13434,0
+JSM.US,D,20251110,000000,19.19,19.54,19.1264,19.3,18194,0
+JSM.US,D,20251111,000000,19.3399,19.4609,19.33,19.38,14446,0
+JSM.US,D,20251112,000000,19.42,19.47,19.3605,19.46,5031,0
+JSM.US,D,20251113,000000,19.34,19.35,18.94,19.167,9821,0
+JSM.US,D,20251114,000000,18.99,19.3,18.925,19.07,11319,0
+JSM.US,D,20251117,000000,19.15,19.33,19.15,19.23,4933,0
+JSM.US,D,20251118,000000,19.06,19.46,19.06,19.355,24744,0
+JSM.US,D,20251119,000000,19.37,19.43,19.1901,19.39,6277,0
+JSM.US,D,20251120,000000,19.39,19.41,19.2002,19.304,10988,0
+JSM.US,D,20251121,000000,19.15,19.4599,19.15,19.4,7540,0
+JSM.US,D,20251124,000000,19.32,19.4,19.1801,19.2801,13806,0
+JSM.US,D,20251125,000000,19.2094,19.44,19.2094,19.42,20369,0
+JSM.US,D,20251126,000000,19.31,19.63,19.31,19.62,86193,0
+JSM.US,D,20251128,000000,19.61,19.79,19.5601,19.78,19432,0
+JSM.US,D,20251201,000000,19.6719,19.755,19.6185,19.755,7428,0
+JSM.US,D,20251202,000000,19.7435,19.777,19.61,19.72,15170,0
+JSM.US,D,20251203,000000,19.7457,19.7683,19.63,19.72,9778,0
+JSM.US,D,20251204,000000,19.738,19.765,19.685,19.685,5269,0
+JSM.US,D,20251205,000000,19.6967,19.82,19.6201,19.68,8808,0
+JSM.US,D,20251208,000000,19.6795,19.72,19.6501,19.6501,12872,0
+JSM.US,D,20251209,000000,19.63,19.72,19.63,19.6301,15010,0
+JSM.US,D,20251210,000000,19.63,19.74,19.63,19.65,20596,0
+JSM.US,D,20251211,000000,19.65,19.85,19.65,19.78,15529,0
+JSM.US,D,20251212,000000,19.648,19.648,19.27,19.35,18916,0
+JSM.US,D,20251215,000000,19.46,19.4797,19.32,19.35,13186,0
+JSM.US,D,20251216,000000,19.46,19.53,19.32,19.4,23698,0
+JSM.US,D,20251217,000000,19.5103,19.5103,19.33,19.395,6201,0
+JSM.US,D,20251218,000000,19.48,19.5205,19.3778,19.45,9226,0
+JSM.US,D,20251219,000000,19.42,19.63,19.4,19.63,17984,0
+JSM.US,D,20251222,000000,19.49,19.78,19.49,19.76,16038,0
+JSM.US,D,20251223,000000,19.65,19.96,19.44,19.92,15663,0
+JSM.US,D,20251224,000000,19.92,19.98,19.88,19.98,2620,0
+JSM.US,D,20251226,000000,19.94,20.09,19.680795,20.05,18677,0
+JSM.US,D,20251229,000000,20.01,20.1,19.83,20.1,24318,0
+JSM.US,D,20251230,000000,20.16,20.45,20.1,20.38,93796,0
+JSM.US,D,20251231,000000,20.38,20.65,20.17,20.34,298745,0
+JSM.US,D,20260102,000000,20.27,20.27,19.96,20.1354,4842,0
+JSM.US,D,20260105,000000,20,20.17,19.6393,19.77,14546,0
+JSM.US,D,20260106,000000,19.77,19.77,19.58,19.69,17257,0
+JSM.US,D,20260107,000000,19.63,19.79,19.59,19.66,23853,0
+JSM.US,D,20260108,000000,19.65,19.7499,19.51,19.53,15386,0
+JSM.US,D,20260109,000000,19.53,19.6675,19.52,19.57,25152,0
+JSM.US,D,20260112,000000,19.54,19.6603,19.54,19.55,12232,0
+JSM.US,D,20260113,000000,19.53,19.6948,19.53,19.61,7931,0
+JSM.US,D,20260114,000000,19.61,19.7999,19.61,19.715,6842,0
+JSM.US,D,20260115,000000,19.72,19.7788,19.66,19.71,6790,0
+JSM.US,D,20260116,000000,19.76,19.8499,19.65,19.73,6501,0
+JSM.US,D,20260120,000000,19.62,19.7099,19.6,19.6,6284,0
+JSM.US,D,20260121,000000,19.6,20,19.5701,19.98,31925,0
+JSM.US,D,20260122,000000,19.945,20.07,19.8101,19.96,3715,0
+JSM.US,D,20260123,000000,19.9,20.13,19.9,19.9101,15523,0
+JSM.US,D,20260126,000000,19.9686,19.9686,19.79,19.79,2213,0
+JSM.US,D,20260127,000000,19.7,19.95,19.7,19.83,3035,0
+JSM.US,D,20260128,000000,19.82,19.82,19.54,19.5714,24582,0
+JSM.US,D,20260129,000000,19.57,19.6978,19.37,19.6,15308,0
+JSM.US,D,20260130,000000,19.62,19.65,19.52,19.65,7644,0
+JSM.US,D,20260202,000000,19.54,19.68,19.54,19.66,6980,0
+JSM.US,D,20260203,000000,19.58,19.79,19.52,19.58,26727,0
+JSM.US,D,20260204,000000,19.41,19.58,19.4,19.53,7196,0
+JSM.US,D,20260205,000000,19.5,19.5699,19.47,19.5,8438,0
+JSM.US,D,20260206,000000,19.502,19.7399,19.5005,19.5401,15391,0
+JSM.US,D,20260209,000000,19.6,19.68,19.55,19.63,4665,0
+JSM.US,D,20260210,000000,19.6427,19.7001,19.6301,19.7,12120,0
+JSM.US,D,20260211,000000,19.7,19.75,19.68,19.715,11186,0
+JSM.US,D,20260212,000000,19.78,19.78,19.69,19.69,8653,0
+JSM.US,D,20260213,000000,19.65,19.695,19.4961,19.53,15650,0
+JSM.US,D,20260217,000000,19.52,19.6636,19.51,19.64,17878,0
+JSM.US,D,20260218,000000,19.6,19.64,19.6,19.64,9907,0
diff --git a/daily/us/nasdaq stocks/2/jspr.us.txt b/daily/us/nasdaq stocks/2/jspr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..059fd3ef03cd9e8846253e8983a71a9a71650f31
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jspr.us.txt	
@@ -0,0 +1,1408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JSPR.US,D,20200124,000000,98,98.8,98,98.8,10960,0
+JSPR.US,D,20200127,000000,98.8,98.8,98.5,98.8,54810,0
+JSPR.US,D,20200128,000000,98.5,98.5,98.5,98.5,11970,0
+JSPR.US,D,20200130,000000,98.7,98.7,98.7,98.7,59.8,0
+JSPR.US,D,20200204,000000,98.7,98.7,98.7,98.7,5250,0
+JSPR.US,D,20200206,000000,98.5,98.5,98.5,98.5,32500,0
+JSPR.US,D,20200210,000000,99.4,99.4,99.4,99.4,100.2,0
+JSPR.US,D,20200213,000000,98.4,98.4,98.4,98.4,25000,0
+JSPR.US,D,20200214,000000,98.4,98.55,98.4,98.4,2480.4,0
+JSPR.US,D,20200219,000000,98.4,99.324,98.4,99.324,4520,0
+JSPR.US,D,20200220,000000,98.5,99.5,98.5,99.324,14670,0
+JSPR.US,D,20200225,000000,98.9,98.9,98.8,98.8,22291,0
+JSPR.US,D,20200226,000000,99.3,99.3,98.8,98.8,1900,0
+JSPR.US,D,20200227,000000,98.7,98.7,98.7,98.7,10000.1,0
+JSPR.US,D,20200302,000000,98.8,98.8,98.8,98.8,120,0
+JSPR.US,D,20200304,000000,98.8,98.8,98.6,98.6,60,0
+JSPR.US,D,20200309,000000,97.6,97.6,97.6,97.6,20002.3,0
+JSPR.US,D,20200311,000000,97.6,97.605,97.6,97.6,732.6,0
+JSPR.US,D,20200312,000000,97.2,97.2,97,97,1056.9,0
+JSPR.US,D,20200313,000000,99.4,99.4,99.4,99.4,14.5,0
+JSPR.US,D,20200317,000000,97.4,97.5,95,95,1098,0
+JSPR.US,D,20200320,000000,95,96,95,95.527,9543.1,0
+JSPR.US,D,20200323,000000,97.1,97.1,94.5,94.5,117.4,0
+JSPR.US,D,20200326,000000,95.25,95.5,95.016,95.016,8398.7,0
+JSPR.US,D,20200327,000000,95.5,95.5,95.5,95.5,57.5,0
+JSPR.US,D,20200330,000000,95,95,95,95,282.5,0
+JSPR.US,D,20200401,000000,96.5,96.5,96.5,96.5,14.2,0
+JSPR.US,D,20200406,000000,95.001,95.001,95.001,95.001,46.7,0
+JSPR.US,D,20200414,000000,96.489,96.5,96.1,96.5,1985.8,0
+JSPR.US,D,20200420,000000,97.05,97.05,97.05,97.05,13.3,0
+JSPR.US,D,20200423,000000,97,97.005,97,97,3620,0
+JSPR.US,D,20200501,000000,97.5,97.5,97.5,97.5,2500,0
+JSPR.US,D,20200508,000000,97.035,97.035,97.035,97.035,10.2,0
+JSPR.US,D,20200602,000000,97.4,97.4,97.4,97.4,10,0
+JSPR.US,D,20200610,000000,97.25,97.5,97.25,97.5,3529.8,0
+JSPR.US,D,20200623,000000,100.2,100.2,99.5,99.5,11306.6,0
+JSPR.US,D,20200625,000000,99.5,99.5,99.5,99.5,523.9,0
+JSPR.US,D,20200629,000000,102.5,102.5,102.5,102.5,10.3,0
+JSPR.US,D,20200713,000000,102.3,102.3,102.3,102.3,140.6,0
+JSPR.US,D,20200714,000000,101.1,101.1,101.1,101.1,310.1,0
+JSPR.US,D,20200717,000000,101.8,101.8,101.8,101.8,41,0
+JSPR.US,D,20200720,000000,102.3,102.3,102.3,102.3,135.2,0
+JSPR.US,D,20200721,000000,101.3,101.462,101.1,101.462,8129.5,0
+JSPR.US,D,20200722,000000,101.201,101.201,101.201,101.201,54.8,0
+JSPR.US,D,20200723,000000,101.3,101.84,101.3,101.84,1946.9,0
+JSPR.US,D,20200724,000000,101,101,101,101,20000,0
+JSPR.US,D,20200727,000000,102.4,102.4,101,101.3,22193.2,0
+JSPR.US,D,20200728,000000,101.4,101.718,101.3,101.718,144.2,0
+JSPR.US,D,20200729,000000,101.3,101.7,101,101.2,49280.6,0
+JSPR.US,D,20200730,000000,102.4,102.4,102.4,102.4,30,0
+JSPR.US,D,20200731,000000,101,101,100.8,101,1095.1,0
+JSPR.US,D,20200803,000000,101,101,100,100.2,3372.6,0
+JSPR.US,D,20200804,000000,100,100.488,100,100,1700.1,0
+JSPR.US,D,20200805,000000,100.9,100.998,100,100,410,0
+JSPR.US,D,20200806,000000,100.08,100.2,100,100,19200,0
+JSPR.US,D,20200810,000000,99.8,100,99.5,99.5,30630,0
+JSPR.US,D,20200811,000000,99.9,99.9,99.45,99.45,1201.9,0
+JSPR.US,D,20200812,000000,99.4,99.7,99,99,220,0
+JSPR.US,D,20200813,000000,99.9,99.9,99.9,99.9,250,0
+JSPR.US,D,20200814,000000,99.9,99.9,99.8,99.9,5059.5,0
+JSPR.US,D,20200817,000000,99.9,99.9,99.9,99.9,270,0
+JSPR.US,D,20200819,000000,98.7,98.7,98.7,98.7,10,0
+JSPR.US,D,20200820,000000,97.7,98.8,97.6,98.8,70,0
+JSPR.US,D,20200821,000000,98.7,98.7,97.7,97.7,264.4,0
+JSPR.US,D,20200825,000000,98.502,98.993,98.5,98.993,175,0
+JSPR.US,D,20200826,000000,99.3,99.3,98.45,98.45,150.3,0
+JSPR.US,D,20200831,000000,99.5,99.5,99.5,99.5,10.2,0
+JSPR.US,D,20200902,000000,98.75,98.75,97,97,210,0
+JSPR.US,D,20200903,000000,99,99,99,99,10000.2,0
+JSPR.US,D,20200908,000000,99.2,99.2,99.1,99.1,1850.2,0
+JSPR.US,D,20200909,000000,99,99,99,99,395.3,0
+JSPR.US,D,20200910,000000,99.25,99.25,99.25,99.25,61.3,0
+JSPR.US,D,20200911,000000,99.2,99.9,99.2,99.899,16284.9,0
+JSPR.US,D,20200914,000000,99.7,99.7,99.7,99.7,63.9,0
+JSPR.US,D,20200915,000000,99.3,100,98.5,99.3,46873.1,0
+JSPR.US,D,20200916,000000,99.2,99.2,98.9,98.9,39.1,0
+JSPR.US,D,20200917,000000,99,99,99,99,88,0
+JSPR.US,D,20200918,000000,99.35,100.5,99.2,100.5,4523.3,0
+JSPR.US,D,20200921,000000,100,100.485,99.5,100.485,1203.2,0
+JSPR.US,D,20200922,000000,99.1,100,99,99.639,570,0
+JSPR.US,D,20200923,000000,99.1,99.3,99,99.1,4475,0
+JSPR.US,D,20200925,000000,99.1,99.1,99.1,99.1,105.2,0
+JSPR.US,D,20200928,000000,99,99.1,99,99,5730.6,0
+JSPR.US,D,20200929,000000,99.355,99.5,99,99.5,2697.5,0
+JSPR.US,D,20200930,000000,99.361,99.361,99.246,99.246,100.1,0
+JSPR.US,D,20201001,000000,99.1,99.25,99,99,9160.3,0
+JSPR.US,D,20201002,000000,99.4,99.5,99.4,99.5,204.2,0
+JSPR.US,D,20201005,000000,99.301,99.4,99.301,99.4,70,0
+JSPR.US,D,20201006,000000,98.9,99,98.7,98.7,2350,0
+JSPR.US,D,20201007,000000,98.9,98.9,98.6,98.6,79.1,0
+JSPR.US,D,20201009,000000,99,99.15,99,99.113,462.7,0
+JSPR.US,D,20201021,000000,98.2,98.318,98,98.318,110,0
+JSPR.US,D,20201022,000000,98,98.7,98,98.7,80,0
+JSPR.US,D,20201026,000000,98.1,98.896,98,98.896,220.3,0
+JSPR.US,D,20201028,000000,98.2,98.335,98.2,98.335,401,0
+JSPR.US,D,20201029,000000,98.2,98.95,98.2,98.95,969.3,0
+JSPR.US,D,20201030,000000,98.4,98.4,98.4,98.4,108.7,0
+JSPR.US,D,20201102,000000,98.55,98.55,98.55,98.55,40,0
+JSPR.US,D,20201103,000000,98.482,98.6,98.482,98.6,130.1,0
+JSPR.US,D,20201105,000000,98.5,98.5,98.5,98.5,13050.6,0
+JSPR.US,D,20201109,000000,99,99,98.601,98.601,222,0
+JSPR.US,D,20201110,000000,98.701,98.701,98.7,98.7,508.8,0
+JSPR.US,D,20201111,000000,98.834,98.834,98.6,98.6,1049.6,0
+JSPR.US,D,20201112,000000,98.6,98.6,98.6,98.6,1695.7,0
+JSPR.US,D,20201113,000000,99,99,98.7,98.7,2018.3,0
+JSPR.US,D,20201117,000000,98.999,98.999,98.999,98.999,60,0
+JSPR.US,D,20201119,000000,98.4,98.85,98.4,98.7,216.4,0
+JSPR.US,D,20201120,000000,98.716,99,98.7,98.7,438.4,0
+JSPR.US,D,20201123,000000,99,99.062,99,99.062,50.3,0
+JSPR.US,D,20201124,000000,99,99.1,99,99.1,227.9,0
+JSPR.US,D,20201127,000000,99.14,99.14,99.14,99.14,51,0
+JSPR.US,D,20201201,000000,99.143,99.7,99.143,99.2,1364.2,0
+JSPR.US,D,20201202,000000,99.2,99.3,99.2,99.3,44.7,0
+JSPR.US,D,20201203,000000,99.2,99.2,99.2,99.2,60.7,0
+JSPR.US,D,20201204,000000,100,100,99.2,99.2,173.8,0
+JSPR.US,D,20201207,000000,99.2,99.3,98.9,99.3,2771.3,0
+JSPR.US,D,20201208,000000,99.3,100.2,99.3,100,2294.3,0
+JSPR.US,D,20201209,000000,99.4,100,99.4,100,164.8,0
+JSPR.US,D,20201210,000000,100,100.499,99.9,100,35565.5,0
+JSPR.US,D,20201211,000000,100.5,102.1,99.7,99.859,4698.2,0
+JSPR.US,D,20201214,000000,99.6,101.25,99.6,100.5,6098.6,0
+JSPR.US,D,20201215,000000,100.6,104.6,100.6,100.7,3919.6,0
+JSPR.US,D,20201216,000000,100.5,100.7,100.4,100.7,535.9,0
+JSPR.US,D,20201217,000000,101,101,100.4,100.4,4171.3,0
+JSPR.US,D,20201218,000000,100.931,101,100.3,100.4,1320.2,0
+JSPR.US,D,20201221,000000,100.8,101.25,99.75,101.15,7004.9,0
+JSPR.US,D,20201222,000000,101.05,101.5,100.8,101.1,5032.6,0
+JSPR.US,D,20201223,000000,101,101.5,100.5,100.5,9725.3,0
+JSPR.US,D,20201224,000000,100.6,101,100.6,100.9,666.2,0
+JSPR.US,D,20201228,000000,101.65,102,100.9,101.4,15435.8,0
+JSPR.US,D,20201229,000000,102,102.415,101.3,101.3,24078.5,0
+JSPR.US,D,20201230,000000,101.3,102.5,101.3,102.5,3998.6,0
+JSPR.US,D,20201231,000000,101.4,102.2,100.1,100.1,7518.6,0
+JSPR.US,D,20210104,000000,100.6,102.2,100.57,101.874,9859.5,0
+JSPR.US,D,20210105,000000,102.2,102.5,101.9,101.9,884.6,0
+JSPR.US,D,20210106,000000,101.698,102.3,101.46,101.46,399,0
+JSPR.US,D,20210107,000000,102,102.1,101,101.8,2804.3,0
+JSPR.US,D,20210108,000000,102.2,103.9,102.1,102.9,4337.6,0
+JSPR.US,D,20210111,000000,101.501,103,101.501,103,288.7,0
+JSPR.US,D,20210112,000000,102.101,103.5,102.101,103.2,9396.5,0
+JSPR.US,D,20210113,000000,103.2,104,102.5,103.9,1893.9,0
+JSPR.US,D,20210114,000000,103,104,103,103.6,2207.9,0
+JSPR.US,D,20210115,000000,103.8,103.9,103,103.1,4916.3,0
+JSPR.US,D,20210119,000000,103.1,103.25,102.7,102.8,381.3,0
+JSPR.US,D,20210120,000000,103.51,103.51,102.8,103,421.8,0
+JSPR.US,D,20210121,000000,103.498,103.498,103.354,103.354,222.7,0
+JSPR.US,D,20210122,000000,103.6,103.9,103.3,103.6,383,0
+JSPR.US,D,20210125,000000,103.6,103.65,102.68,102.7,7286.1,0
+JSPR.US,D,20210126,000000,103.3,103.3,102.5,102.5,6893.1,0
+JSPR.US,D,20210127,000000,101.1,102.25,100.9,101,7371.2,0
+JSPR.US,D,20210128,000000,100.501,101.9,100.5,101.5,1659.8,0
+JSPR.US,D,20210129,000000,101.1,101.55,100.5,100.75,36141,0
+JSPR.US,D,20210201,000000,101,101.9,101,101.6,9410.1,0
+JSPR.US,D,20210202,000000,102,103.52,102,103,14347.1,0
+JSPR.US,D,20210203,000000,103.5,103.5,102.5,102.6,4901.8,0
+JSPR.US,D,20210204,000000,102.6,103.9,102.5,103.5,11363.6,0
+JSPR.US,D,20210205,000000,104,104,103.2,103.7,2734,0
+JSPR.US,D,20210208,000000,104.05,104.5,102.6,102.8,5929.4,0
+JSPR.US,D,20210209,000000,103,104.2,103,103,1785.1,0
+JSPR.US,D,20210210,000000,103.1,104.4,103,103.8,2684.1,0
+JSPR.US,D,20210211,000000,103.101,104.7,103,104.7,1984.1,0
+JSPR.US,D,20210212,000000,104,104,103.1,103.7,901.2,0
+JSPR.US,D,20210216,000000,104,104.3,103.5,103.9,1671.6,0
+JSPR.US,D,20210217,000000,103.6,103.9,102.8,103.9,1606.9,0
+JSPR.US,D,20210218,000000,104.1,105,103.85,104.899,4173,0
+JSPR.US,D,20210219,000000,105,105,104.6,104.8,2655.6,0
+JSPR.US,D,20210222,000000,105,105,103,103.9,6122.1,0
+JSPR.US,D,20210223,000000,102.6,104.5,100.2,104,6686.1,0
+JSPR.US,D,20210224,000000,101.7,104.5,101.7,103.9,3967.2,0
+JSPR.US,D,20210225,000000,103.4,103.9,102.5,103,4170.4,0
+JSPR.US,D,20210226,000000,103.001,103.6,102.2,102.2,2312,0
+JSPR.US,D,20210301,000000,103.699,103.699,101.2,101.2,2203.8,0
+JSPR.US,D,20210302,000000,101.3,102.098,100.4,100.4,3213.6,0
+JSPR.US,D,20210303,000000,100.8,101.2,99.5,99.8,4028.2,0
+JSPR.US,D,20210304,000000,99.1,99.291,98.2,99,3375.9,0
+JSPR.US,D,20210305,000000,99,100.1,98.5,99.8,4535.3,0
+JSPR.US,D,20210308,000000,99.8,100.2,99.8,100.1,2379.8,0
+JSPR.US,D,20210309,000000,100.126,100.126,100,100,152.2,0
+JSPR.US,D,20210310,000000,99.2,99.5,99,99.2,25445.1,0
+JSPR.US,D,20210311,000000,98.8,99.5,98.8,99.4,969.3,0
+JSPR.US,D,20210312,000000,99.1,99.5,98.9,99.411,51547,0
+JSPR.US,D,20210315,000000,99.001,99.7,99.001,99.1,98.8,0
+JSPR.US,D,20210316,000000,99.1,99.5,99.1,99.5,193,0
+JSPR.US,D,20210317,000000,99.5,99.9,99.1,99.3,11320.5,0
+JSPR.US,D,20210318,000000,99.1,99.892,99.1,99.1,1709.9,0
+JSPR.US,D,20210319,000000,99,100,99,99.8,4158.5,0
+JSPR.US,D,20210322,000000,99.1,99.2,99,99.2,242.1,0
+JSPR.US,D,20210323,000000,99,99.1,98.2,98.4,7350.9,0
+JSPR.US,D,20210324,000000,98.5,98.9,98.4,98.5,9525.7,0
+JSPR.US,D,20210325,000000,98.9,98.9,98.5,98.7,2857.7,0
+JSPR.US,D,20210326,000000,98.6,99.2,98.6,98.8,698.4,0
+JSPR.US,D,20210329,000000,98.8,98.8,98.6,98.6,105.5,0
+JSPR.US,D,20210330,000000,98.6,99,98.6,99,392.5,0
+JSPR.US,D,20210401,000000,99.5,99.5,98.9,99,20623.3,0
+JSPR.US,D,20210405,000000,99,99,98.9,99,3576.6,0
+JSPR.US,D,20210407,000000,99.2,99.2,99.2,99.2,76.6,0
+JSPR.US,D,20210408,000000,99.7,99.779,99.7,99.7,439.6,0
+JSPR.US,D,20210409,000000,99.7,100.1,99.7,100,4961.3,0
+JSPR.US,D,20210412,000000,100.1,100.4,100,100.3,769.4,0
+JSPR.US,D,20210413,000000,99.61,100,99.61,99.9,114.3,0
+JSPR.US,D,20210414,000000,99.9,100.3,99.9,100.3,388.2,0
+JSPR.US,D,20210415,000000,99.9,99.9,99.5,99.9,659.8,0
+JSPR.US,D,20210416,000000,100,100,100,100,988.3,0
+JSPR.US,D,20210419,000000,99.2,99.7,99.2,99.7,3558.2,0
+JSPR.US,D,20210420,000000,99.35,99.5,99.35,99.5,316.9,0
+JSPR.US,D,20210421,000000,99.35,99.5,99,99,628.8,0
+JSPR.US,D,20210422,000000,99.2,99.5,99,99,1190.8,0
+JSPR.US,D,20210423,000000,99.1,99.2,99,99.2,17393.8,0
+JSPR.US,D,20210426,000000,99.3,99.5,99.3,99.5,521,0
+JSPR.US,D,20210428,000000,99.1,99.4,99,99.4,578.3,0
+JSPR.US,D,20210429,000000,99.1,99.4,99,99.4,763.1,0
+JSPR.US,D,20210430,000000,99.3,99.5,99.3,99.5,112.6,0
+JSPR.US,D,20210503,000000,99.153,99.153,99.153,99.153,24.1,0
+JSPR.US,D,20210504,000000,99.2,99.2,99.2,99.2,134.4,0
+JSPR.US,D,20210505,000000,99.2,99.5,99.2,99.5,1926.4,0
+JSPR.US,D,20210506,000000,100.2,100.2,99.1,99.2,36102.7,0
+JSPR.US,D,20210507,000000,99.3,99.3,99.1,99.2,6901.5,0
+JSPR.US,D,20210510,000000,99.2,99.2,98.9,99.1,12502.2,0
+JSPR.US,D,20210511,000000,99,99.4,98.8,99.25,33305.1,0
+JSPR.US,D,20210512,000000,99,99.2,99,99.2,439.6,0
+JSPR.US,D,20210513,000000,99.2,99.5,99,99.2,3138.5,0
+JSPR.US,D,20210514,000000,99,99.5,98.9,99.5,2726.4,0
+JSPR.US,D,20210517,000000,99.5,99.5,99.2,99.3,749.9,0
+JSPR.US,D,20210518,000000,99.3,99.3,99,99,23376.5,0
+JSPR.US,D,20210519,000000,99,99.2,99,99.1,3917.2,0
+JSPR.US,D,20210520,000000,99.1,99.2,99.1,99.2,468.2,0
+JSPR.US,D,20210521,000000,99,99.2,99,99,2876.5,0
+JSPR.US,D,20210524,000000,99.1,99.1,99,99,9175.7,0
+JSPR.US,D,20210525,000000,99,99.2,99,99.2,848.8,0
+JSPR.US,D,20210526,000000,99.4,99.5,99.2,99.2,514.9,0
+JSPR.US,D,20210527,000000,99.2,99.5,99.05,99.5,10045.2,0
+JSPR.US,D,20210528,000000,99.186,99.186,99.1,99.1,67.1,0
+JSPR.US,D,20210602,000000,99.2,99.5,99.2,99.5,14147.5,0
+JSPR.US,D,20210603,000000,99.3,99.5,99.3,99.5,11838.2,0
+JSPR.US,D,20210604,000000,99.303,99.4,99.3,99.3,307.4,0
+JSPR.US,D,20210607,000000,99.3,99.3,99.3,99.3,278.1,0
+JSPR.US,D,20210608,000000,99.3,99.5,99.3,99.3,16042,0
+JSPR.US,D,20210609,000000,99.32,99.32,99.3,99.3,728,0
+JSPR.US,D,20210610,000000,99.4,99.5,99.3,99.4,2089.3,0
+JSPR.US,D,20210611,000000,99.4,99.5,99.4,99.5,4486.6,0
+JSPR.US,D,20210614,000000,99.4,99.6,99.4,99.45,3806.4,0
+JSPR.US,D,20210615,000000,99.4,99.6,99.2,99.5,3585,0
+JSPR.US,D,20210616,000000,99.3,99.4,99,99.2,25406.5,0
+JSPR.US,D,20210617,000000,99.4,99.4,99.3,99.3,80.7,0
+JSPR.US,D,20210618,000000,99.3,99.3,99.2,99.2,18886.5,0
+JSPR.US,D,20210622,000000,99.3,99.3,99.3,99.3,84,0
+JSPR.US,D,20210623,000000,99.2,99.3,99.2,99.3,2028.9,0
+JSPR.US,D,20210624,000000,99.3,99.3,99.2,99.3,14056.4,0
+JSPR.US,D,20210625,000000,99.2,99.3,99.2,99.3,10231.8,0
+JSPR.US,D,20210628,000000,99.2,99.3,99.2,99.3,2002.7,0
+JSPR.US,D,20210629,000000,99.3,99.399,99.3,99.399,9971,0
+JSPR.US,D,20210630,000000,99.35,99.5,99.3,99.4,2116.3,0
+JSPR.US,D,20210701,000000,99.4,99.4,99.3,99.3,1640.5,0
+JSPR.US,D,20210706,000000,99.2,99.2,99.2,99.2,22.6,0
+JSPR.US,D,20210707,000000,99.2,99.3,99.2,99.2,3826,0
+JSPR.US,D,20210708,000000,99.2,99.2,99.2,99.2,1430.7,0
+JSPR.US,D,20210714,000000,99.4,99.4,99.244,99.244,86.5,0
+JSPR.US,D,20210715,000000,99.301,99.301,99.301,99.301,28,0
+JSPR.US,D,20210716,000000,99.4,99.4,99.4,99.4,2024,0
+JSPR.US,D,20210719,000000,99.4,99.414,99.3,99.4,15968.2,0
+JSPR.US,D,20210720,000000,99.4,99.4,99.399,99.4,5453.7,0
+JSPR.US,D,20210722,000000,99.4,99.4,99.4,99.4,3448.5,0
+JSPR.US,D,20210723,000000,99.3,99.3,99.3,99.3,9917.9,0
+JSPR.US,D,20210726,000000,99.3,99.3,99.1,99.3,6083.8,0
+JSPR.US,D,20210727,000000,99.1,99.4,99.1,99.3,2575.6,0
+JSPR.US,D,20210728,000000,99.313,99.313,99.3,99.303,1988.6,0
+JSPR.US,D,20210729,000000,99.1,99.2,99,99.15,24304.3,0
+JSPR.US,D,20210803,000000,99.35,99.35,99.35,99.35,66.8,0
+JSPR.US,D,20210804,000000,99.5,99.5,99.1,99.3,729.1,0
+JSPR.US,D,20210805,000000,99.117,99.117,99.117,99.117,20.3,0
+JSPR.US,D,20210806,000000,99.21,99.21,99.21,99.21,16.8,0
+JSPR.US,D,20210809,000000,99.3,99.4,99.3,99.35,15300.7,0
+JSPR.US,D,20210810,000000,99.3,99.3,99.2,99.3,9996.7,0
+JSPR.US,D,20210811,000000,99.324,99.324,99.324,99.324,42.2,0
+JSPR.US,D,20210812,000000,99.3,99.5,99.3,99.302,113.8,0
+JSPR.US,D,20210816,000000,99.3,99.301,99.3,99.3,4027.4,0
+JSPR.US,D,20210817,000000,99.3,99.3,99.3,99.3,211,0
+JSPR.US,D,20210818,000000,99.3,99.4,99.2,99.4,180.3,0
+JSPR.US,D,20210819,000000,99.301,99.4,99.3,99.4,1881.4,0
+JSPR.US,D,20210820,000000,99.4,99.4,99.3,99.3,7401.9,0
+JSPR.US,D,20210823,000000,99.3,99.3,99.3,99.3,11,0
+JSPR.US,D,20210824,000000,99.3,99.3,99.3,99.3,33.1,0
+JSPR.US,D,20210825,000000,99.6,99.8,99.5,99.7,10549.8,0
+JSPR.US,D,20210826,000000,99.8,99.8,99.5,99.75,5400.1,0
+JSPR.US,D,20210827,000000,99.601,99.704,99.6,99.701,3130.5,0
+JSPR.US,D,20210830,000000,99.6,99.8,99.6,99.8,2447.9,0
+JSPR.US,D,20210831,000000,99.7,99.7,99.7,99.7,90.3,0
+JSPR.US,D,20210901,000000,99.7,100.104,99.7,99.9,30447.1,0
+JSPR.US,D,20210902,000000,99.8,99.8,99.7,99.8,4249.9,0
+JSPR.US,D,20210903,000000,99.8,99.9,99.7,99.9,5861.4,0
+JSPR.US,D,20210907,000000,99.75,99.95,99.75,99.75,16232.6,0
+JSPR.US,D,20210908,000000,99.7,99.8,99.7,99.8,1893.6,0
+JSPR.US,D,20210909,000000,99.865,99.9,99.8,99.9,3325.9,0
+JSPR.US,D,20210910,000000,99.701,99.9,99.7,99.8,1378.3,0
+JSPR.US,D,20210913,000000,99.9,99.9,99.8,99.85,8311.2,0
+JSPR.US,D,20210914,000000,99.8,99.868,99.8,99.868,2910.2,0
+JSPR.US,D,20210915,000000,99.888,99.9,99.8,99.9,8504.5,0
+JSPR.US,D,20210916,000000,99.899,100.1,99.8,100.1,14473,0
+JSPR.US,D,20210917,000000,99.9,99.9,98.3,99.75,14514.2,0
+JSPR.US,D,20210920,000000,99.5,100.6,98.63,100,10452.8,0
+JSPR.US,D,20210921,000000,100.774,106.8,99.6,106.5,20197.9,0
+JSPR.US,D,20210922,000000,107.3,114.4,100.001,102.3,32530.7,0
+JSPR.US,D,20210923,000000,136.4,149.3,106.2,143.6,989274.6,0
+JSPR.US,D,20210924,000000,126.4,158,126.4,151.2,224552.7,0
+JSPR.US,D,20210927,000000,140.6,149,115.4,122.7,38620,0
+JSPR.US,D,20210928,000000,120,132.166,115,121.7,61394,0
+JSPR.US,D,20210929,000000,119.7,124.117,92.2,92.2,32488,0
+JSPR.US,D,20210930,000000,92,122,78,102.6,258021.2,0
+JSPR.US,D,20211001,000000,101.5,105,90.606,93.6,18004.9,0
+JSPR.US,D,20211004,000000,116.5,120.3,92.7,92.7,395539.6,0
+JSPR.US,D,20211005,000000,91,108.9,76.8,80,141066.9,0
+JSPR.US,D,20211006,000000,78.1,101.9,78.1,82.8,202546.7,0
+JSPR.US,D,20211007,000000,89.5,93.3,83,83.2,39443.4,0
+JSPR.US,D,20211008,000000,84.7,91.999,78,79.6,70666.4,0
+JSPR.US,D,20211011,000000,79,83.1,76,78.1,26044.6,0
+JSPR.US,D,20211012,000000,78.9,82.8,71.1,72.1,40913.2,0
+JSPR.US,D,20211013,000000,87.1,182.4,86.8,147.9,9243610.8,0
+JSPR.US,D,20211014,000000,139.2,141.075,115,124.8,395604.9,0
+JSPR.US,D,20211015,000000,173.8,188.8,141.5,164.2,3577573.6,0
+JSPR.US,D,20211018,000000,155,161.6,130,133.5,266947.9,0
+JSPR.US,D,20211019,000000,137.4,148.994,127.5,135.8,179217.2,0
+JSPR.US,D,20211020,000000,143.9,145.5,136.1,142,105596.9,0
+JSPR.US,D,20211021,000000,143.8,146.29,131,132.5,72526.9,0
+JSPR.US,D,20211022,000000,129.4,129.4,113.1,114.9,76658.3,0
+JSPR.US,D,20211025,000000,136.8,146.5,115,117.9,69415.1,0
+JSPR.US,D,20211026,000000,120.2,121.3,107,113.9,47740.7,0
+JSPR.US,D,20211027,000000,107.1,113.7,101,101.4,39997.7,0
+JSPR.US,D,20211028,000000,101,102.5,88.5,88.8,80742.3,0
+JSPR.US,D,20211029,000000,92,96.3,90.6,91.3,53463.6,0
+JSPR.US,D,20211101,000000,86.7,106.899,86.7,95.5,276983.4,0
+JSPR.US,D,20211102,000000,91.1,98,90.3,91.8,25958.4,0
+JSPR.US,D,20211103,000000,90,102,88,89.1,68269.5,0
+JSPR.US,D,20211104,000000,90,97.2,90,91.7,37377.1,0
+JSPR.US,D,20211105,000000,90.4,94.998,89.5,92.7,17588.9,0
+JSPR.US,D,20211108,000000,91.6,94.475,91.1,92.2,32697.2,0
+JSPR.US,D,20211109,000000,91.5,93.4,87.1,87.6,23409.9,0
+JSPR.US,D,20211110,000000,88.9,89,83.4,86.9,21227.8,0
+JSPR.US,D,20211111,000000,84.3,86.1,81.2,83.9,19360,0
+JSPR.US,D,20211112,000000,83.6,87.3,82.3,84.8,28622.1,0
+JSPR.US,D,20211115,000000,93.6,94.4,85.3,88.4,46347.6,0
+JSPR.US,D,20211116,000000,88,92.1,82.1,83,30281.2,0
+JSPR.US,D,20211117,000000,81.6,87.2,77,86.5,36974.1,0
+JSPR.US,D,20211118,000000,88.6,88.9,80,82.3,39195.7,0
+JSPR.US,D,20211119,000000,80.7,82.1,78,79.8,26060.7,0
+JSPR.US,D,20211122,000000,79.8,81.7,76.2,76.4,32655.9,0
+JSPR.US,D,20211123,000000,70.6,82,70.3,78.5,100291.1,0
+JSPR.US,D,20211124,000000,78.8,83.5,76,77.9,49410.7,0
+JSPR.US,D,20211126,000000,76.8,83,76,82.3,11648.7,0
+JSPR.US,D,20211129,000000,81.9,84,77.51,78.4,27987.7,0
+JSPR.US,D,20211130,000000,80.2,84.1,80.001,82,16008,0
+JSPR.US,D,20211201,000000,82,86.199,80.1,81.5,16193.7,0
+JSPR.US,D,20211202,000000,80.1,83,78.3,82.5,8975.9,0
+JSPR.US,D,20211203,000000,82.4,83.3,77.5,79,16456.9,0
+JSPR.US,D,20211206,000000,78.5,78.5,72.3,76.6,17775.2,0
+JSPR.US,D,20211207,000000,76.4,85.696,76.2,80,31654.3,0
+JSPR.US,D,20211208,000000,80.5,85.5,78.7,84.8,37977.2,0
+JSPR.US,D,20211209,000000,86.4,106.9,84.5,99.9,131661.4,0
+JSPR.US,D,20211210,000000,100.2,101.9,92.5,98.5,54187,0
+JSPR.US,D,20211213,000000,98,98,91.5,92.2,20532.5,0
+JSPR.US,D,20211214,000000,86.9,91.7,82.2,86,19782.5,0
+JSPR.US,D,20211215,000000,86.7,90.4,85.3,90.4,18382.8,0
+JSPR.US,D,20211216,000000,90.1,90.1,81.4,85.4,13971.6,0
+JSPR.US,D,20211217,000000,83.1,93.8,81.701,92,90256.5,0
+JSPR.US,D,20211220,000000,88.3,90.6,86.002,90,15588.2,0
+JSPR.US,D,20211221,000000,93,94.8,88.8,90,10733.6,0
+JSPR.US,D,20211222,000000,90.3,98,90.3,95.2,19333.4,0
+JSPR.US,D,20211223,000000,95.8,96.9,92.1,92.8,6734.7,0
+JSPR.US,D,20211227,000000,98,98,86,90,15689.2,0
+JSPR.US,D,20211228,000000,86.6,90.999,86.5,89,9165.9,0
+JSPR.US,D,20211229,000000,90,90,86.5,87.6,12110.1,0
+JSPR.US,D,20211230,000000,86.7,88,83.9,84,20097.8,0
+JSPR.US,D,20211231,000000,87,87,77.8,78.5,28166.9,0
+JSPR.US,D,20220103,000000,78.1,81.22,78,80.1,3477.4,0
+JSPR.US,D,20220104,000000,79.8,80.6,76.493,79.6,5854.1,0
+JSPR.US,D,20220105,000000,79.65,80,76.1,76.9,5161.4,0
+JSPR.US,D,20220106,000000,75.3,78.291,69.293,70.4,22434.5,0
+JSPR.US,D,20220107,000000,70.2,72.712,68,68.2,7299.2,0
+JSPR.US,D,20220110,000000,68,68.59,65.901,67.3,13466.2,0
+JSPR.US,D,20220111,000000,67.1,70.6,64.2,67.8,6442.9,0
+JSPR.US,D,20220112,000000,68.1,69.5,64.5,65.5,5839.3,0
+JSPR.US,D,20220113,000000,65.8,67.163,62,62.7,5530.6,0
+JSPR.US,D,20220114,000000,63,63.3,57.3,57.7,10290.6,0
+JSPR.US,D,20220118,000000,57.8,57.8,51.4,54.6,17209.8,0
+JSPR.US,D,20220119,000000,55,55,50,51.4,9108.3,0
+JSPR.US,D,20220120,000000,51.4,52,48,48.6,6144.6,0
+JSPR.US,D,20220121,000000,48,48,43.1,43.8,8515,0
+JSPR.US,D,20220124,000000,43.1,44.8,41.075,44.1,6952.6,0
+JSPR.US,D,20220125,000000,43.6,47.699,41.6,46.2,17951,0
+JSPR.US,D,20220126,000000,45.9,45.9,41.1,43.6,9354.3,0
+JSPR.US,D,20220127,000000,44.4,46.625,42.5,43.6,5142.1,0
+JSPR.US,D,20220128,000000,43.5,45.8,43.05,45.5,6115.2,0
+JSPR.US,D,20220131,000000,45,47.5,44.1,47.3,6786.5,0
+JSPR.US,D,20220201,000000,47.5,55.5,46.85,55.5,8242.9,0
+JSPR.US,D,20220202,000000,58.1,58.1,47.9,48.8,8989.1,0
+JSPR.US,D,20220203,000000,47.2,50.9,44.5,45.6,10396.7,0
+JSPR.US,D,20220204,000000,45,51.1,45,48.3,8985.2,0
+JSPR.US,D,20220207,000000,48.7,49.1,46,47.9,8568.4,0
+JSPR.US,D,20220208,000000,46.9,49.7,45.5,46.1,4578.6,0
+JSPR.US,D,20220209,000000,46.9,48,45.5,46.7,5955.3,0
+JSPR.US,D,20220210,000000,45.3,49,45.3,46.1,3643.9,0
+JSPR.US,D,20220211,000000,45.2,48.031,45.2,45.5,7711.1,0
+JSPR.US,D,20220214,000000,45.2,46.446,44.5,45.5,5717.7,0
+JSPR.US,D,20220215,000000,46.4,47.3,45.5,46.3,3697.1,0
+JSPR.US,D,20220216,000000,48.2,49.882,47.5,49,4214.2,0
+JSPR.US,D,20220217,000000,49.8,49.8,45.5,46.1,4633.8,0
+JSPR.US,D,20220218,000000,44.5,53.9,44.5,45.5,32131.1,0
+JSPR.US,D,20220222,000000,45.5,48.8,41.4,42.9,27014.2,0
+JSPR.US,D,20220223,000000,42.5,44.471,38,38.15,12255.1,0
+JSPR.US,D,20220224,000000,36.5,40,35.3,37.2,8056.4,0
+JSPR.US,D,20220225,000000,37.8,39.2,35.5,37.4,6087.4,0
+JSPR.US,D,20220228,000000,41.2,41.6,37.3,37.5,14923.4,0
+JSPR.US,D,20220301,000000,36.9,40.3,35,35,7750.7,0
+JSPR.US,D,20220302,000000,34.4,35.28,33.1,34.1,11741.2,0
+JSPR.US,D,20220303,000000,34.1,35.1,32.8,33.7,9780.5,0
+JSPR.US,D,20220304,000000,33.7,34.8,30.2,30.6,9894,0
+JSPR.US,D,20220307,000000,30.9,32.4,30.2,31.6,2529.1,0
+JSPR.US,D,20220308,000000,31.7,33,30.2,31.1,5803.5,0
+JSPR.US,D,20220309,000000,31.2,34.385,30.4,33.9,4569.4,0
+JSPR.US,D,20220310,000000,34,34,30.3,31.2,4754.4,0
+JSPR.US,D,20220311,000000,33.3,36.999,31.3,33.9,11246.8,0
+JSPR.US,D,20220314,000000,36.5,36.5,29.6,29.6,7490.1,0
+JSPR.US,D,20220315,000000,29.4,31.013,29.4,30.8,1963,0
+JSPR.US,D,20220316,000000,30.9,31.499,29.2,31,5513.8,0
+JSPR.US,D,20220317,000000,30.5,37,30.5,36.2,10065.7,0
+JSPR.US,D,20220318,000000,35,36.9,34.2,35,15274.2,0
+JSPR.US,D,20220321,000000,35.4,37.3,34.3,35.4,4672.5,0
+JSPR.US,D,20220322,000000,35.6,36.9,35.111,35.8,1661.2,0
+JSPR.US,D,20220323,000000,35.3,36.3,34.1,35,9188.9,0
+JSPR.US,D,20220324,000000,35,36.773,34.8,35.3,22509.9,0
+JSPR.US,D,20220325,000000,35.3,36.6,34.5,35,29135.7,0
+JSPR.US,D,20220328,000000,35,35.8,34.3,35,15055.6,0
+JSPR.US,D,20220329,000000,35.1,36.8,34.8,34.9,5746,0
+JSPR.US,D,20220330,000000,35.6,36.398,33.3,33.5,1363.5,0
+JSPR.US,D,20220331,000000,34.4,36.9,34.4,35.5,4727.1,0
+JSPR.US,D,20220401,000000,35,36.304,33.8,34.1,6141.1,0
+JSPR.US,D,20220404,000000,35.6,36,33.6,34.8,9561.9,0
+JSPR.US,D,20220405,000000,34.1,35.302,33.2,33.5,8371.9,0
+JSPR.US,D,20220406,000000,33.6,34.5,31.3,31.3,2928,0
+JSPR.US,D,20220407,000000,34.6,34.6,31.2,31.2,4239.5,0
+JSPR.US,D,20220408,000000,31.3,33.333,31.3,32.9,2772.6,0
+JSPR.US,D,20220411,000000,33,33.2,30.3,30.5,4250.7,0
+JSPR.US,D,20220412,000000,30.3,31.9,28.9,29.3,3886.4,0
+JSPR.US,D,20220413,000000,29,31.05,29,29,2137.9,0
+JSPR.US,D,20220414,000000,29.5,29.5,28.5,28.5,5593.8,0
+JSPR.US,D,20220418,000000,29.6,32.5,27.004,27.2,6299.7,0
+JSPR.US,D,20220419,000000,28.023,29,27.1,27.8,4222.5,0
+JSPR.US,D,20220420,000000,27.5,28.2,27.1,27.6,2285.5,0
+JSPR.US,D,20220421,000000,27.6,28.1,25.6,25.6,3062.7,0
+JSPR.US,D,20220422,000000,25.7,26.9,24.6,25.3,5519.2,0
+JSPR.US,D,20220425,000000,24.6,28,24.6,27.4,1842.5,0
+JSPR.US,D,20220426,000000,27.3,27.9,24.5,27.6,6847.9,0
+JSPR.US,D,20220427,000000,28.5,28.8,27.3,27.95,3752.3,0
+JSPR.US,D,20220428,000000,32.6,32.6,25.1,27,4212.8,0
+JSPR.US,D,20220429,000000,28,32.6,28,30.5,9133.2,0
+JSPR.US,D,20220502,000000,31.5,42.5,30.167,37.7,32686.3,0
+JSPR.US,D,20220503,000000,36.5,46.2,36.5,38.6,25205.2,0
+JSPR.US,D,20220504,000000,39.4,39.4,33.8,36.7,7897.7,0
+JSPR.US,D,20220505,000000,37.1,37.6,34.6,36.1,10091.2,0
+JSPR.US,D,20220506,000000,35.3,37.2,34.3,35.4,5227.8,0
+JSPR.US,D,20220509,000000,35.3,35.3,30.4,31,4053.9,0
+JSPR.US,D,20220510,000000,30.7,31.5,28.8,29.1,5201.5,0
+JSPR.US,D,20220511,000000,29.1,31.4,29.1,30.2,1225.2,0
+JSPR.US,D,20220512,000000,29.4,30.5,29.3,29.3,1329.1,0
+JSPR.US,D,20220513,000000,28.9,31.3,28.6,29.9,2073.5,0
+JSPR.US,D,20220516,000000,30,30.5,29.7,29.7,788.6,0
+JSPR.US,D,20220517,000000,29.8,33.3,29.7,29.7,3146.4,0
+JSPR.US,D,20220518,000000,29.6,32.6,29.6,30.1,1106.4,0
+JSPR.US,D,20220519,000000,30.4,31.5,30.2,31.5,482.5,0
+JSPR.US,D,20220520,000000,31.601,33.6,31.3,31.3,957.4,0
+JSPR.US,D,20220523,000000,30.9,33.8,30.9,32.9,510.1,0
+JSPR.US,D,20220524,000000,32.9,33,31.3,31.3,1139.8,0
+JSPR.US,D,20220525,000000,31.7,31.9,30.1,31.6,2046.4,0
+JSPR.US,D,20220526,000000,31.3,31.3,29.201,30,1134.5,0
+JSPR.US,D,20220527,000000,30.152,34.3,30.152,31.4,1608.8,0
+JSPR.US,D,20220531,000000,30.8,32.405,30.656,31.7,2572.6,0
+JSPR.US,D,20220601,000000,31.7,32.1,29.4,30.7,1178.1,0
+JSPR.US,D,20220602,000000,29.995,30.25,29.45,29.8,2189.4,0
+JSPR.US,D,20220603,000000,29.7,30.9,28.6,29.2,1072.9,0
+JSPR.US,D,20220606,000000,33.9,33.9,29,29.8,707.8,0
+JSPR.US,D,20220607,000000,28.1,29.5,28,28.1,2386.7,0
+JSPR.US,D,20220608,000000,31.1,31.4,28.8,29.4,2092.2,0
+JSPR.US,D,20220609,000000,28.95,29.7,28.1,28.9,2753.4,0
+JSPR.US,D,20220610,000000,28.001,29.4,28,29.4,543.2,0
+JSPR.US,D,20220613,000000,28,28.009,24.501,24.7,4309.1,0
+JSPR.US,D,20220614,000000,26.699,26.699,22.7,22.7,1895.7,0
+JSPR.US,D,20220615,000000,23,24.9,20.1,20.1,3610.1,0
+JSPR.US,D,20220616,000000,20.5,24.079,20.2,20.2,4199.2,0
+JSPR.US,D,20220617,000000,20.6,22.637,20,20,4978.2,0
+JSPR.US,D,20220621,000000,21.7,22.5,18.4,18.4,4268.6,0
+JSPR.US,D,20220622,000000,18.1,19.999,17.3,17.3,4721.2,0
+JSPR.US,D,20220623,000000,17.8,21.1,17.5,20.3,7510.4,0
+JSPR.US,D,20220624,000000,20.9,23.4,18.8,23.4,12863.5,0
+JSPR.US,D,20220627,000000,23.3,23.3,18.7,20,4872.3,0
+JSPR.US,D,20220628,000000,21.8,21.8,20,20.2,1173.9,0
+JSPR.US,D,20220629,000000,21,21,18.9,19.5,1514.1,0
+JSPR.US,D,20220630,000000,20,20,18.9,19.3,483.9,0
+JSPR.US,D,20220701,000000,19,19.6,19,19.4,896.7,0
+JSPR.US,D,20220705,000000,19.5,22.199,18.8,21.9,7068.6,0
+JSPR.US,D,20220706,000000,21.7,24.8,20.5,22.9,8066.7,0
+JSPR.US,D,20220707,000000,23,24.3,22.502,24.3,894.2,0
+JSPR.US,D,20220708,000000,24.391,24.8,22.7,24.8,1583.3,0
+JSPR.US,D,20220711,000000,23.9,23.9,22.5,22.5,3187.1,0
+JSPR.US,D,20220712,000000,23.6,23.6,22.3,23,1580.2,0
+JSPR.US,D,20220713,000000,21.301,23.4,21.3,23,727.5,0
+JSPR.US,D,20220714,000000,21.2,21.928,19.75,20,2192.7,0
+JSPR.US,D,20220715,000000,19.8,20.1,19.305,19.5,5209.1,0
+JSPR.US,D,20220718,000000,19.7,20,19.3,19.5,2127.5,0
+JSPR.US,D,20220719,000000,19.399,22.6,19.1,20.9,12448.4,0
+JSPR.US,D,20220720,000000,21.3,22.8,19.5,20,14584.1,0
+JSPR.US,D,20220721,000000,20.5,21.505,20.2,20.7,4712.6,0
+JSPR.US,D,20220722,000000,20.223,20.6,19.7,20.5,3215.7,0
+JSPR.US,D,20220725,000000,19.8,20.15,19,19.2,7724.6,0
+JSPR.US,D,20220726,000000,18.7,19.55,17.8,19.2,1381.4,0
+JSPR.US,D,20220727,000000,19.8,20.372,19.2,19.7,545.5,0
+JSPR.US,D,20220728,000000,19.718,20.5,19,19.5,2446.1,0
+JSPR.US,D,20220729,000000,20.5,20.95,18.9,18.9,5933.7,0
+JSPR.US,D,20220801,000000,19.8,22.5,18.9,20,3681.6,0
+JSPR.US,D,20220802,000000,20.3,21.15,19.6,20,5955,0
+JSPR.US,D,20220803,000000,19.504,21.611,19.504,20.3,10894.8,0
+JSPR.US,D,20220804,000000,20.2,21.6,19.376,20.9,2709.3,0
+JSPR.US,D,20220805,000000,21.1,23,21,22.55,2433.1,0
+JSPR.US,D,20220808,000000,23.6,25.4,21.4,21.7,4964.9,0
+JSPR.US,D,20220809,000000,21.9,22.7,21.4,21.4,745.4,0
+JSPR.US,D,20220810,000000,21.7,22.5,20.9,21,3068.2,0
+JSPR.US,D,20220811,000000,21.1,22.2,21.1,22.2,412.5,0
+JSPR.US,D,20220812,000000,21.8,25.199,21.8,22.6,14873.1,0
+JSPR.US,D,20220815,000000,23.4,24.121,21,21,4967.8,0
+JSPR.US,D,20220816,000000,21.61,22.3,21.087,21.3,2975,0
+JSPR.US,D,20220817,000000,20.8,21.8,20.8,21.6,804,0
+JSPR.US,D,20220818,000000,21.7,22,21.1,21.5,3740.2,0
+JSPR.US,D,20220819,000000,21.946,22.25,20.2,20.5,3634.1,0
+JSPR.US,D,20220822,000000,22.6,22.6,19.6,20,4143.2,0
+JSPR.US,D,20220823,000000,21.4,21.4,19.6,20,1119.3,0
+JSPR.US,D,20220824,000000,20,20.2,19.2,19.8,3038.1,0
+JSPR.US,D,20220825,000000,19.8,20.726,19.001,19.2,3753,0
+JSPR.US,D,20220826,000000,20.2,21.9,19.4,20.7,9740.7,0
+JSPR.US,D,20220829,000000,20.2,20.49,19.2,19.6,6143.1,0
+JSPR.US,D,20220830,000000,19.401,20.399,19.401,20,703.6,0
+JSPR.US,D,20220831,000000,19.7,19.8,19,19,1102.5,0
+JSPR.US,D,20220901,000000,19,19,18.2,18.75,939,0
+JSPR.US,D,20220902,000000,19.9,19.9,18.8,19.1,427,0
+JSPR.US,D,20220906,000000,19.6,19.6,17.1,17.1,3428.4,0
+JSPR.US,D,20220907,000000,17.3,18.8,17.101,18.5,25428.6,0
+JSPR.US,D,20220908,000000,18.949,19.6,18.7,19.6,3969.8,0
+JSPR.US,D,20220909,000000,19.9,19.9,19.2,19.6,2614.6,0
+JSPR.US,D,20220912,000000,19.7,20,18.6,18.6,2191,0
+JSPR.US,D,20220913,000000,18.5,19.45,15.8,15.8,13995.1,0
+JSPR.US,D,20220914,000000,16.551,16.551,13.3,13.3,11593.5,0
+JSPR.US,D,20220915,000000,15.1,16.3,12.7,13,39595.4,0
+JSPR.US,D,20220916,000000,12,12.6,11.7,11.7,9323.5,0
+JSPR.US,D,20220919,000000,12.8,12.8,11,11,7619.3,0
+JSPR.US,D,20220920,000000,10.9,11,10.3,10.4,3730.8,0
+JSPR.US,D,20220921,000000,10.2,10.491,10,10,3137.5,0
+JSPR.US,D,20220922,000000,10.6,10.6,9.3,9.364,6497.1,0
+JSPR.US,D,20220923,000000,9.083,9.363,8.1,8.101,20013,0
+JSPR.US,D,20220926,000000,8.5,11.5,8.01,8.1,50906.6,0
+JSPR.US,D,20220927,000000,9,9.15001,8.5,8.772,9904.3,0
+JSPR.US,D,20220928,000000,9.279,9.279,7.9,8,17448.3,0
+JSPR.US,D,20220929,000000,8.4,8.4,7.80401,8.3,3825.1,0
+JSPR.US,D,20220930,000000,8.591,8.591,7.339,7.891,19211,0
+JSPR.US,D,20221003,000000,7.8,8.30099,7.502,8.002,6833.6,0
+JSPR.US,D,20221004,000000,8,8.813,7.816,8.346,11341.5,0
+JSPR.US,D,20221005,000000,8.466,8.89999,8.347,8.5,11194.3,0
+JSPR.US,D,20221006,000000,9.052,9.052,8.2,8.9,8853.3,0
+JSPR.US,D,20221007,000000,9.5,9.5,8.017,8.06,6416.2,0
+JSPR.US,D,20221010,000000,8.218,8.75,7.9,8.577,3683.3,0
+JSPR.US,D,20221011,000000,8.887,8.887,7.715,8.415,5586.4,0
+JSPR.US,D,20221012,000000,8.954,8.954,7.601,7.9,3614.6,0
+JSPR.US,D,20221013,000000,7.6,8.223,7.2965,7.499,9142.5,0
+JSPR.US,D,20221014,000000,7.7,7.88,7.119,7.249,2505.6,0
+JSPR.US,D,20221017,000000,8.861,8.861,7.367,7.7,2438.3,0
+JSPR.US,D,20221018,000000,7.5,8.1,7.304,7.5,6626.7,0
+JSPR.US,D,20221019,000000,7.875,8.083,7.4,7.4,7154.6,0
+JSPR.US,D,20221020,000000,7.498,7.5,7.25,7.4,5935.2,0
+JSPR.US,D,20221021,000000,7.256,7.624,7.256,7.314,4234.1,0
+JSPR.US,D,20221024,000000,8.314,8.314,7.1,7.23,4614.1,0
+JSPR.US,D,20221025,000000,7.55,7.8,7.2,7.42,3828.2,0
+JSPR.US,D,20221026,000000,7.4,7.8,7.171,7.304,3899.8,0
+JSPR.US,D,20221027,000000,7.5,7.5,7.2,7.5,1831,0
+JSPR.US,D,20221028,000000,7.5,7.6,7.2,7.45,1546.3,0
+JSPR.US,D,20221031,000000,7.6,7.6,7.299,7.3,5772.5,0
+JSPR.US,D,20221101,000000,7.6,7.765,7.419,7.538,3201.2,0
+JSPR.US,D,20221102,000000,7.844,7.844,7.2,7.304,2409,0
+JSPR.US,D,20221103,000000,7.3,8,7.296,7.3,3419.5,0
+JSPR.US,D,20221104,000000,7.5,7.678,6.999,6.999,2755.9,0
+JSPR.US,D,20221107,000000,6.9,7.568,6.21601,7.1,10822.1,0
+JSPR.US,D,20221108,000000,7.2,7.2,6.901,6.99999,3379.9,0
+JSPR.US,D,20221109,000000,6.5,6.525,6.266,6.5,2248.4,0
+JSPR.US,D,20221110,000000,6.7,7.069,6.375,6.6,4938.8,0
+JSPR.US,D,20221111,000000,6.5,7.158,6.5,6.7,6981,0
+JSPR.US,D,20221114,000000,6.65,7.006,6.5,6.751,6391.5,0
+JSPR.US,D,20221115,000000,6.5,6.98,6.5,6.5,2233.8,0
+JSPR.US,D,20221116,000000,6.815,6.9,6.5,6.627,2472.8,0
+JSPR.US,D,20221117,000000,6.6,6.97,6.402,6.402,2847.4,0
+JSPR.US,D,20221118,000000,6.7,6.853,6.3,6.6,1906.6,0
+JSPR.US,D,20221121,000000,6.9,6.9,6.37,6.4,1019.9,0
+JSPR.US,D,20221122,000000,6.3,6.665,6.2,6.223,2521.5,0
+JSPR.US,D,20221123,000000,6.3,6.3,6.001,6.065,1796.8,0
+JSPR.US,D,20221125,000000,6.051,6.29,6.01,6.256,1217.1,0
+JSPR.US,D,20221128,000000,6.03,6.29,6,6.2,2801,0
+JSPR.US,D,20221129,000000,6.299,6.299,6,6,1991.8,0
+JSPR.US,D,20221130,000000,6.3,6.3,5.99501,6.28,1744.9,0
+JSPR.US,D,20221201,000000,6.3,6.3,5.9,6.14,2322.3,0
+JSPR.US,D,20221202,000000,6.137,6.324,6,6.1,1052.4,0
+JSPR.US,D,20221205,000000,6.2,6.2,5.8,5.803,3315.7,0
+JSPR.US,D,20221206,000000,5.848,5.983,5.61,5.83,1297.8,0
+JSPR.US,D,20221207,000000,5.858,6.09899,5.6,5.627,1463.5,0
+JSPR.US,D,20221208,000000,5.85,6,5.61,5.627,852.9,0
+JSPR.US,D,20221209,000000,5.4,6.684,5.4,6.5,23809.5,0
+JSPR.US,D,20221212,000000,6.305,6.698,6,6.381,17932.1,0
+JSPR.US,D,20221213,000000,6.356,6.5,5.7,6.063,7662.8,0
+JSPR.US,D,20221214,000000,6.829,6.829,6,6.063,5814.2,0
+JSPR.US,D,20221215,000000,6.2,6.546,6,6.436,1304.3,0
+JSPR.US,D,20221216,000000,6.55,6.55,5.3,5.673,7504,0
+JSPR.US,D,20221219,000000,5.849,5.949,5.3,5.736,10696.2,0
+JSPR.US,D,20221220,000000,5.564,5.564,3.862,5.2,17554.2,0
+JSPR.US,D,20221221,000000,4.801,5.187,4.706,4.801,3483.3,0
+JSPR.US,D,20221222,000000,4.6,5,4.134,4.7,4355.2,0
+JSPR.US,D,20221223,000000,4.601,5.54,4.6,5.54,11284.6,0
+JSPR.US,D,20221227,000000,5.6,5.839,5,5.834,17214.9,0
+JSPR.US,D,20221228,000000,5.659,6,5.659,5.895,4316.6,0
+JSPR.US,D,20221229,000000,5.3,6.059,4.21,4.6,90582.2,0
+JSPR.US,D,20221230,000000,4.66,4.9,4.66,4.829,19040.6,0
+JSPR.US,D,20230103,000000,15,38,14.7,27.4,6369842.2,0
+JSPR.US,D,20230104,000000,25.4,25.8,19.3,21.4,1525530.4,0
+JSPR.US,D,20230105,000000,20.9,21.8,16.9,17.9,436006.2,0
+JSPR.US,D,20230106,000000,17,19.4,13.7,14.8,223665.9,0
+JSPR.US,D,20230109,000000,16.7,18.2,15.1,15.9,162837.3,0
+JSPR.US,D,20230110,000000,19.6,21.4,16.207,16.5,2173982.3,0
+JSPR.US,D,20230111,000000,16.8,18.1,16.3,16.5,142369.1,0
+JSPR.US,D,20230112,000000,15.8,16.7,15.1,16.5,69504.5,0
+JSPR.US,D,20230113,000000,20.4,28.5,17.6,17.8,6060512.1,0
+JSPR.US,D,20230117,000000,17.3,19.6,17,19.1,260868.6,0
+JSPR.US,D,20230118,000000,18.6,19.4,16.818,17.6,145414.3,0
+JSPR.US,D,20230119,000000,17.1,18.95,17.1,18.2,82908.1,0
+JSPR.US,D,20230120,000000,18.1,19.3,17.5,19.3,71489.5,0
+JSPR.US,D,20230123,000000,19.2,20.4,17.6,17.9,74455.3,0
+JSPR.US,D,20230124,000000,17.5,17.8,16.55,16.9,64387.4,0
+JSPR.US,D,20230125,000000,16.3,20,16,18.5,895188.1,0
+JSPR.US,D,20230126,000000,18.1,18.5,17.3,18,74996.7,0
+JSPR.US,D,20230127,000000,18,18.095,17.2,17.4,107388,0
+JSPR.US,D,20230130,000000,17.2,17.7,16.8,17.6,53110.1,0
+JSPR.US,D,20230131,000000,17.2,17.7,15.95,17,99540.4,0
+JSPR.US,D,20230201,000000,17.8,18.3,16.5,16.5,102748.4,0
+JSPR.US,D,20230202,000000,17.7,18.6,16.3,17.8,322249.9,0
+JSPR.US,D,20230203,000000,17.8,20.2,17.3,19.3,255359.1,0
+JSPR.US,D,20230206,000000,20.1,20.1,17.7,19.2,87180.9,0
+JSPR.US,D,20230207,000000,19.1,19.5,18.2,18.9,61530.4,0
+JSPR.US,D,20230208,000000,19,19.3,17.5,18.5,63232.9,0
+JSPR.US,D,20230209,000000,18.2,18.3,17.15,17.5,119735,0
+JSPR.US,D,20230210,000000,17.3,18.5,17.3,17.8,71823.7,0
+JSPR.US,D,20230213,000000,18,18.7,16.75,18.3,84814.1,0
+JSPR.US,D,20230214,000000,18.2,18.76,17.3,17.8,82446.7,0
+JSPR.US,D,20230215,000000,17.5,18.85,17.3,17.45,123346.2,0
+JSPR.US,D,20230216,000000,17.4,19.37,17.1,18.3,344539.1,0
+JSPR.US,D,20230217,000000,19,19.1,17,18.2,623252.5,0
+JSPR.US,D,20230221,000000,18,18.2,16.35,18,122536,0
+JSPR.US,D,20230222,000000,17.3,18,17,17.9,84734.7,0
+JSPR.US,D,20230223,000000,17.8,17.8,17.05,17.4,106831.1,0
+JSPR.US,D,20230224,000000,17,17.75,17,17.6,52920.4,0
+JSPR.US,D,20230227,000000,17.5,20.3,17.4,19.1,364167.8,0
+JSPR.US,D,20230228,000000,18.9,19.4,17.9,19.3,145391.5,0
+JSPR.US,D,20230301,000000,19.3,19.4,18.6,19,63041.5,0
+JSPR.US,D,20230302,000000,19,19.799,18.7,18.9,56379.3,0
+JSPR.US,D,20230303,000000,18.7,19.6,18.7,19.2,59810.7,0
+JSPR.US,D,20230306,000000,19.1,20.2,19.1,20,135657,0
+JSPR.US,D,20230307,000000,20,21.9,19.6,20.8,307211.7,0
+JSPR.US,D,20230308,000000,20.3,20.3,19.4,20,99394.2,0
+JSPR.US,D,20230309,000000,20.2,20.2,17,18.6,123510.7,0
+JSPR.US,D,20230310,000000,18.1,18.25,17,17.3,84762.9,0
+JSPR.US,D,20230313,000000,17,18.8,15.5,18.2,117786.6,0
+JSPR.US,D,20230314,000000,18.1,19.8,18,19.6,97533.8,0
+JSPR.US,D,20230315,000000,19,19.75,18.5,19,66711.6,0
+JSPR.US,D,20230316,000000,19,19.15,17.5,18,99325.2,0
+JSPR.US,D,20230317,000000,18.5,18.9,17.6,18.7,412285,0
+JSPR.US,D,20230320,000000,18.5,19.9,18,19.8,121376.1,0
+JSPR.US,D,20230321,000000,19.7,21.191,19.6,19.9,109174,0
+JSPR.US,D,20230322,000000,19.7,19.75,18.901,19.2,79733,0
+JSPR.US,D,20230323,000000,19.1,19.9,18.9,19.4,93362.2,0
+JSPR.US,D,20230324,000000,19.6,20.4,18.7,20,121316.4,0
+JSPR.US,D,20230327,000000,19.9,19.9,18.5,18.6,72018.2,0
+JSPR.US,D,20230328,000000,18.5,19,18.35,18.9,34351,0
+JSPR.US,D,20230329,000000,18.9,19.3,18.6,19,49472.7,0
+JSPR.US,D,20230330,000000,18.8,19,18.55,18.8,17498.5,0
+JSPR.US,D,20230331,000000,18.5,18.9,18,18.1,43109.1,0
+JSPR.US,D,20230403,000000,18.1,18.7,17.8,17.9,22152.6,0
+JSPR.US,D,20230404,000000,17.8,18,16.3,16.5,58490,0
+JSPR.US,D,20230405,000000,16.5,16.6,15,15.5,107056.2,0
+JSPR.US,D,20230406,000000,14.8,15.2,14.7,14.7,70590.9,0
+JSPR.US,D,20230410,000000,14.2,15.2,14.1,15,92949.6,0
+JSPR.US,D,20230411,000000,14.8,15.01,14.5,14.5,34488.1,0
+JSPR.US,D,20230412,000000,15.4,15.4,14.4,14.6,153457.8,0
+JSPR.US,D,20230413,000000,14.9,15.2,14.3,15,459054,0
+JSPR.US,D,20230414,000000,15.1,15.1,13.3,14.5,131926.5,0
+JSPR.US,D,20230417,000000,14,14.6,13.8,14.4,86069.7,0
+JSPR.US,D,20230418,000000,14.4,14.7,13.9,14.4,146774.2,0
+JSPR.US,D,20230419,000000,14.1,14.482,13.5,13.8,40969.1,0
+JSPR.US,D,20230420,000000,13.8,13.9,13.1,13.8,47783.2,0
+JSPR.US,D,20230421,000000,13.6,13.8,13.2,13.7,36554.9,0
+JSPR.US,D,20230424,000000,13.4,13.75,12.2,12.4,43845.1,0
+JSPR.US,D,20230425,000000,12.4,12.4,11.9,12.1,39825.5,0
+JSPR.US,D,20230426,000000,11.9,12.3,11.4,11.9,62802,0
+JSPR.US,D,20230427,000000,11.5,12.6,11.5,12.4,45909.2,0
+JSPR.US,D,20230428,000000,12.1,13.5,12.1,13.3,34474.7,0
+JSPR.US,D,20230501,000000,13.2,13.5,12.8,13.1,20986,0
+JSPR.US,D,20230502,000000,12.8,12.904,12.2,12.7,17251.4,0
+JSPR.US,D,20230503,000000,12.6,13.7,12.6,13.1,19804.1,0
+JSPR.US,D,20230504,000000,13.2,15.2,13.2,14.8,70813.9,0
+JSPR.US,D,20230505,000000,14.9,15.2,14.207,15,45066.3,0
+JSPR.US,D,20230508,000000,15,15.3,14.2,14.4,20195,0
+JSPR.US,D,20230509,000000,14.4,14.6,14.27,14.6,20412.6,0
+JSPR.US,D,20230510,000000,14.6,15.2,14.5,14.8,23754.9,0
+JSPR.US,D,20230511,000000,15,15.2,14.6,14.9,22712.2,0
+JSPR.US,D,20230512,000000,14.8,15.98,14.8,15.7,16726.8,0
+JSPR.US,D,20230515,000000,15.7,16,15.2,15.6,24515.7,0
+JSPR.US,D,20230516,000000,15.6,15.8,15.311,15.5,13960.5,0
+JSPR.US,D,20230517,000000,15,17,15,16.6,57243.5,0
+JSPR.US,D,20230518,000000,16.7,18.1,16.25,17.8,115691.5,0
+JSPR.US,D,20230519,000000,18,18.5,17.6,17.8,26956.7,0
+JSPR.US,D,20230522,000000,17.6,18.2,17.55,17.9,22192.8,0
+JSPR.US,D,20230523,000000,17.7,18.5,17.2,17.2,32982,0
+JSPR.US,D,20230524,000000,17.5,17.528,15.6,16.2,49022.9,0
+JSPR.US,D,20230525,000000,17,17,15.1,15.9,25739.1,0
+JSPR.US,D,20230526,000000,15.6,16.4,14,16,44083.6,0
+JSPR.US,D,20230530,000000,16.2,16.4,15.8,16,12555.9,0
+JSPR.US,D,20230531,000000,15.9,16.3,15.5,15.5,18645,0
+JSPR.US,D,20230601,000000,15.3,16.7,15.3,16.5,23523.4,0
+JSPR.US,D,20230602,000000,16.2,16.699,16.15,16.2,12951.7,0
+JSPR.US,D,20230605,000000,16,16.6,15.6,15.8,18390.3,0
+JSPR.US,D,20230606,000000,15.8,16.15,15.7,15.7,17348.2,0
+JSPR.US,D,20230607,000000,15.6,16.5,15.5,16,12566.2,0
+JSPR.US,D,20230608,000000,15.9,16.35,15.9,15.9,13524.9,0
+JSPR.US,D,20230609,000000,15.7,16.3,15.6,15.7,9983.9,0
+JSPR.US,D,20230612,000000,15.9,16.3,15.75,16.2,15715.4,0
+JSPR.US,D,20230613,000000,16.4,17.6,16.2,17.2,34520.7,0
+JSPR.US,D,20230614,000000,17.4,17.4,15.8,15.8,20043.3,0
+JSPR.US,D,20230615,000000,15.8,15.8,14.2,14.7,80809.3,0
+JSPR.US,D,20230616,000000,15,15.4,13.8,13.8,35504.7,0
+JSPR.US,D,20230620,000000,14.3,15.1,13.5,13.5,39798,0
+JSPR.US,D,20230621,000000,13.6,14.2,13.1,13.7,49094.1,0
+JSPR.US,D,20230622,000000,13.7,14,13.5,13.6,29196,0
+JSPR.US,D,20230623,000000,13.5,14.2,12.6,12.7,77809.1,0
+JSPR.US,D,20230626,000000,13.3,13.7,12.6,12.6,48373.5,0
+JSPR.US,D,20230627,000000,12.8,13.6,12.7,13.25,338208.3,0
+JSPR.US,D,20230628,000000,13.1,13.7,13,13.5,17044.5,0
+JSPR.US,D,20230629,000000,13.3,13.9,13.3,13.5,10370.3,0
+JSPR.US,D,20230630,000000,13.6,13.8,13.4,13.7,25791.5,0
+JSPR.US,D,20230703,000000,13.5,13.95,13.5,13.9,11262.4,0
+JSPR.US,D,20230705,000000,13.6,14,13.2,13.3,17942.2,0
+JSPR.US,D,20230706,000000,13.3,13.7,13.3,13.5,6956.1,0
+JSPR.US,D,20230707,000000,13.3,13.9,13.3,13.8,4809.2,0
+JSPR.US,D,20230710,000000,13.6,14.15,13.6,13.8,6704.4,0
+JSPR.US,D,20230711,000000,13.7,14.1,13.7,14,9538.9,0
+JSPR.US,D,20230712,000000,14.2,14.7,14.001,14.6,22264,0
+JSPR.US,D,20230713,000000,14.4,15,14,14.2,16664.4,0
+JSPR.US,D,20230714,000000,14.2,14.3,13.9,14.1,24781.2,0
+JSPR.US,D,20230717,000000,14.1,15.199,14,14.5,34645.2,0
+JSPR.US,D,20230718,000000,14.9,15,14.4,14.7,26759.1,0
+JSPR.US,D,20230719,000000,14.8,14.965,14.5,14.6,18256,0
+JSPR.US,D,20230720,000000,14.6,14.8,14.4,14.6,3146.1,0
+JSPR.US,D,20230721,000000,14.8,15.3,14.4,14.8,17741.4,0
+JSPR.US,D,20230724,000000,14.6,14.8,13.6,13.9,47930.9,0
+JSPR.US,D,20230725,000000,14,14.3,14,14.1,15516.4,0
+JSPR.US,D,20230726,000000,14.2,14.3,13.9,14.2,4859.5,0
+JSPR.US,D,20230727,000000,14.2,15,14,14.7,82135,0
+JSPR.US,D,20230728,000000,14.7,15.4,14.699,15.4,12388.8,0
+JSPR.US,D,20230731,000000,15.5,15.5,14.9,15.1,11996.1,0
+JSPR.US,D,20230801,000000,14.9,15.5,14.7,15.3,14785.6,0
+JSPR.US,D,20230802,000000,15.4,15.4,14.75,15,20761.2,0
+JSPR.US,D,20230803,000000,15,15.25,14.9,15,15219,0
+JSPR.US,D,20230804,000000,15.4,15.4,15,15.3,7057.4,0
+JSPR.US,D,20230807,000000,15.3,15.3,14.7,14.85,17159.6,0
+JSPR.US,D,20230808,000000,14.8,14.9,14.5,14.7,17755.9,0
+JSPR.US,D,20230809,000000,14.5,14.9,13.9,13.9,11684.5,0
+JSPR.US,D,20230810,000000,14.2,14.304,13.9,14.1,4804,0
+JSPR.US,D,20230811,000000,14.8,14.8,13.9,13.9,15585.9,0
+JSPR.US,D,20230814,000000,13.9,13.95,12.8,13.3,23660,0
+JSPR.US,D,20230815,000000,13.3,15,12.95,14.4,49158.9,0
+JSPR.US,D,20230816,000000,14.2,14.5,13.5,13.6,15263.9,0
+JSPR.US,D,20230817,000000,13.7,13.9,13.5,13.7,2255.5,0
+JSPR.US,D,20230818,000000,13.3,14.5,13,14.5,25664.6,0
+JSPR.US,D,20230821,000000,14.7,14.8,14,14.25,13668.2,0
+JSPR.US,D,20230822,000000,14.2,14.6,13.1,13.7,14642.5,0
+JSPR.US,D,20230823,000000,14.3,14.3,13.4,13.9,6779.9,0
+JSPR.US,D,20230824,000000,13.9,13.937,12.8,13,7188.9,0
+JSPR.US,D,20230825,000000,13.5,13.5,12.25,13.1,11008.9,0
+JSPR.US,D,20230828,000000,13.3,13.4,12.8,13.3,9152.7,0
+JSPR.US,D,20230829,000000,13.1,13.6,12.6,13.1,12690.5,0
+JSPR.US,D,20230830,000000,12.8,13.1,12.4,12.4,9807.2,0
+JSPR.US,D,20230831,000000,12.5,12.9,11.8,12.3,43493.1,0
+JSPR.US,D,20230901,000000,12.1,12.6,10.9,11.5,34455.4,0
+JSPR.US,D,20230905,000000,11.1,11.5,10.6,10.6,14236.3,0
+JSPR.US,D,20230906,000000,10.7,10.875,9.7,10,14822.3,0
+JSPR.US,D,20230907,000000,9.876,10,9.1,9.222,8837,0
+JSPR.US,D,20230908,000000,9.3,9.551,9,9.2,8450.2,0
+JSPR.US,D,20230911,000000,8.988,9.599,7.693,7.702,35578,0
+JSPR.US,D,20230912,000000,7.8,8,7.552,7.553,32869.5,0
+JSPR.US,D,20230913,000000,8.259,8.259,7.4,7.491,89786.3,0
+JSPR.US,D,20230914,000000,7.491,7.6,6.52,7.39,262062.2,0
+JSPR.US,D,20230915,000000,8.049,8.5,7.683,8.2,54617.4,0
+JSPR.US,D,20230918,000000,8.377,8.48,7.85,7.937,30665.2,0
+JSPR.US,D,20230919,000000,8.2,8.2,7.4,7.83,40654.5,0
+JSPR.US,D,20230920,000000,7.75,8.3,7.564,7.71,28472.2,0
+JSPR.US,D,20230921,000000,7.579,7.95,7.218,7.512,22781,0
+JSPR.US,D,20230922,000000,7.5,8,6.905,7.8,110039,0
+JSPR.US,D,20230925,000000,8.289,8.289,6.899,7.1,81899.8,0
+JSPR.US,D,20230926,000000,7.01,7.499,6.249,6.77,113196.4,0
+JSPR.US,D,20230927,000000,6.712,7,6.25,7,282348.6,0
+JSPR.US,D,20230928,000000,7.065,7.2,6.5,6.792,48544.2,0
+JSPR.US,D,20230929,000000,7.057,7.25,6.9,7,12096.6,0
+JSPR.US,D,20231002,000000,7.302,7.32,6.8,7.266,4514.6,0
+JSPR.US,D,20231003,000000,7.297,7.42,6.837,7.42,17393.9,0
+JSPR.US,D,20231004,000000,7.4,7.743,7.049,7.494,19367.2,0
+JSPR.US,D,20231005,000000,8,8,7.35,7.797,31480.3,0
+JSPR.US,D,20231006,000000,8,8.1,7.7,8,15598.7,0
+JSPR.US,D,20231009,000000,8.236,9.498,8.20101,9.3,36572.8,0
+JSPR.US,D,20231010,000000,9.509,9.7,8.696,9.073,20916.1,0
+JSPR.US,D,20231011,000000,9,9.3,8.88,9.1,23517.1,0
+JSPR.US,D,20231012,000000,8.927,9.118,8.103,8.5,19101.5,0
+JSPR.US,D,20231013,000000,8.5,9,8.4,8.722,18522.6,0
+JSPR.US,D,20231016,000000,8.899,9,8.253,8.253,9229,0
+JSPR.US,D,20231017,000000,8.78,8.9,7.5,8,42801.9,0
+JSPR.US,D,20231018,000000,8,8.799,7.8,8,3171.7,0
+JSPR.US,D,20231019,000000,7.82,8,7.1,7.3,3287.1,0
+JSPR.US,D,20231020,000000,7.049,7.665,6.601,6.692,14028.7,0
+JSPR.US,D,20231023,000000,7,7.5,6.985,7.4,40177.1,0
+JSPR.US,D,20231024,000000,7.536,7.7,7.2,7.532,18690.7,0
+JSPR.US,D,20231025,000000,7.6,7.835,7.149,7.4,9882,0
+JSPR.US,D,20231026,000000,7.6,7.72149,7,7.2,13102.2,0
+JSPR.US,D,20231027,000000,7.2,7.4,6.433,6.91,12058.6,0
+JSPR.US,D,20231030,000000,7.35,8,6.9,7.115,6415.4,0
+JSPR.US,D,20231031,000000,7.192,7.307,6.585,6.6,7861.2,0
+JSPR.US,D,20231101,000000,7.03,7.499,6.6,6.853,5174,0
+JSPR.US,D,20231102,000000,6.494,7.2,6.494,6.909,13895.6,0
+JSPR.US,D,20231103,000000,6.9,7.3,6.6,7.102,21257.7,0
+JSPR.US,D,20231106,000000,7.457,8.5,7.457,8,80632,0
+JSPR.US,D,20231107,000000,8,8.4,7.752,8,46876.7,0
+JSPR.US,D,20231108,000000,7.9,8.399,7.51,8.018,21385.1,0
+JSPR.US,D,20231109,000000,8.136,8.136,7.2,7.37,8132,0
+JSPR.US,D,20231110,000000,7.627,7.627,6.9,6.904,6265.7,0
+JSPR.US,D,20231113,000000,7,7,6.5,6.569,6535.8,0
+JSPR.US,D,20231114,000000,6.639,6.793,6.253,6.31,16130.3,0
+JSPR.US,D,20231115,000000,6.79,6.8,5.6,5.749,20731.7,0
+JSPR.US,D,20231116,000000,5.62,6.247,5.57,6.12,17858.3,0
+JSPR.US,D,20231117,000000,5.914,6.372,5.877,6.29,10518.4,0
+JSPR.US,D,20231120,000000,6.397,6.5,6.121,6.41,9729,0
+JSPR.US,D,20231121,000000,6.45,6.6,6.3,6.41,10333.8,0
+JSPR.US,D,20231122,000000,6.41,6.5999,6.2,6.226,12454.7,0
+JSPR.US,D,20231124,000000,6.4,6.6,6.25,6.566,161423.6,0
+JSPR.US,D,20231127,000000,6.43,6.999,6.43,6.507,52882.6,0
+JSPR.US,D,20231128,000000,6.6,6.999,6.25,6.499,9876.5,0
+JSPR.US,D,20231129,000000,6.824,6.824,5.9,5.9,26884.3,0
+JSPR.US,D,20231130,000000,6.353,6.357,5.91,6.149,64077.9,0
+JSPR.US,D,20231201,000000,6.2,6.5,6,6.248,14656.9,0
+JSPR.US,D,20231204,000000,6.5,6.5,5.5,5.996,26509.4,0
+JSPR.US,D,20231205,000000,6.398,6.4,5.9,5.905,14540,0
+JSPR.US,D,20231206,000000,6,6.293,5.61,5.99,13012.8,0
+JSPR.US,D,20231207,000000,6,6.099,5.2,5.201,49664.9,0
+JSPR.US,D,20231208,000000,5,5.281,4.824,5.1,200854.3,0
+JSPR.US,D,20231211,000000,5.292,5.3,4.7495,4.91,214741.4,0
+JSPR.US,D,20231212,000000,4.73,4.88,4.204,4.492,127722.4,0
+JSPR.US,D,20231213,000000,4.916,4.916,4,4.235,1024767.7,0
+JSPR.US,D,20231214,000000,4.358,4.936,4.235,4.89,142767.8,0
+JSPR.US,D,20231215,000000,4.7,5,4.7,4.838,69655.1,0
+JSPR.US,D,20231218,000000,4.9,5.12,4.55,4.6,84770.5,0
+JSPR.US,D,20231219,000000,4.6,5.48,4.4,5.157,174683.5,0
+JSPR.US,D,20231220,000000,5.4,5.677,5.3,5.53,128459.3,0
+JSPR.US,D,20231221,000000,5.4,5.6,5.2,5.563,66683.8,0
+JSPR.US,D,20231222,000000,5.797,5.8,5,5.2,115998.8,0
+JSPR.US,D,20231226,000000,5.02,5.8,5.02,5.776,44041.7,0
+JSPR.US,D,20231227,000000,5.8,6.2,5.8,6.17,39337.3,0
+JSPR.US,D,20231228,000000,6.299,7.364,6.2,7.179,58124.5,0
+JSPR.US,D,20231229,000000,7.69,8.179,7.351,7.89,151732.8,0
+JSPR.US,D,20240102,000000,6.845,7.099,6.41,6.806,104868.8,0
+JSPR.US,D,20240103,000000,6.666,7.118,6.644,6.99,41529.8,0
+JSPR.US,D,20240104,000000,6.73,7.3492,6.5,7.01,77836,0
+JSPR.US,D,20240105,000000,7.01,7.0699,6.7516,7.05,27310,0
+JSPR.US,D,20240108,000000,7.13,7.2187,6.9219,7,31941,0
+JSPR.US,D,20240109,000000,6.91,7,6.63,6.63,30870,0
+JSPR.US,D,20240110,000000,6.63,7.16,6.6123,7.11,24311,0
+JSPR.US,D,20240111,000000,7.25,7.9,7.105,7.72,104357,0
+JSPR.US,D,20240112,000000,7.87,8.5,7.66,8.39,138019,0
+JSPR.US,D,20240116,000000,8.53,8.99,8.53,8.95,80138,0
+JSPR.US,D,20240117,000000,8.95,10.75,8.875,10.64,282401,0
+JSPR.US,D,20240118,000000,11.29,14.76,10.9,12.15,868210,0
+JSPR.US,D,20240119,000000,12.2,12.2,10.865,11.02,169302,0
+JSPR.US,D,20240122,000000,10.82,11.8,10.42,11.61,150488,0
+JSPR.US,D,20240123,000000,11.69,11.7199,10.72,10.93,51759,0
+JSPR.US,D,20240124,000000,10.885,10.9825,10.405,10.8,31556,0
+JSPR.US,D,20240125,000000,10.71,11.47,10.71,11.26,29482,0
+JSPR.US,D,20240126,000000,11.56,11.94,11.26,11.7,46357,0
+JSPR.US,D,20240129,000000,11.63,11.64,11.2,11.22,26542,0
+JSPR.US,D,20240130,000000,11.2,11.66,11.18,11.62,84091,0
+JSPR.US,D,20240131,000000,11.74,12.5,10.9701,11.78,149696,0
+JSPR.US,D,20240201,000000,11.84,12.5,11.5527,12.21,102438,0
+JSPR.US,D,20240202,000000,12.13,12.19,11.25,12.03,32469,0
+JSPR.US,D,20240205,000000,12.05,13.59,11.51,12.95,54414,0
+JSPR.US,D,20240206,000000,14.38,16.1858,13.96,14.83,408536,0
+JSPR.US,D,20240207,000000,16.93,17.99,15.5,17.5,474138,0
+JSPR.US,D,20240208,000000,18.59,18.63,16.0701,17.36,139924,0
+JSPR.US,D,20240209,000000,17.57,17.9,16.2301,17.59,82129,0
+JSPR.US,D,20240212,000000,18.1,18.1,16.7,17.05,91447,0
+JSPR.US,D,20240213,000000,17.9,17.9,16.601,17.82,111202,0
+JSPR.US,D,20240214,000000,17.73,17.86,17.27,17.48,49884,0
+JSPR.US,D,20240215,000000,17.41,18.88,17.01,17.95,113712,0
+JSPR.US,D,20240216,000000,17.91,19.76,17.91,18.94,100916,0
+JSPR.US,D,20240220,000000,19.32,19.5,18.5544,19.44,61789,0
+JSPR.US,D,20240221,000000,19.18,19.59,18.86,18.91,44333,0
+JSPR.US,D,20240222,000000,19.06,19.65,19,19.4,105338,0
+JSPR.US,D,20240223,000000,19.24,20.6799,18.6,20.24,155437,0
+JSPR.US,D,20240226,000000,20.87,21.28,20.02,20.8,378010,0
+JSPR.US,D,20240227,000000,21.07,22.2188,20.76,21.03,123243,0
+JSPR.US,D,20240228,000000,20.92,20.92,19.0732,20,125036,0
+JSPR.US,D,20240229,000000,20.07,21.56,19.7139,21.25,68261,0
+JSPR.US,D,20240301,000000,21.44,22.08,20.6201,22.08,120224,0
+JSPR.US,D,20240304,000000,23.58,23.58,21.54,22.28,128907,0
+JSPR.US,D,20240305,000000,22.26,25.6,22.14,24.86,186713,0
+JSPR.US,D,20240306,000000,25,27.07,24.11,26.9,165788,0
+JSPR.US,D,20240307,000000,27.5,27.9999,25.75,26.7,173075,0
+JSPR.US,D,20240308,000000,24.8,27.96,24.38,27.55,101251,0
+JSPR.US,D,20240311,000000,27.15,27.95,26.03,26.52,120282,0
+JSPR.US,D,20240312,000000,26.72,26.78,23.35,26,220864,0
+JSPR.US,D,20240313,000000,25.68,27.29,24.7427,26.79,61811,0
+JSPR.US,D,20240314,000000,27.24,27.45,24.25,24.35,117668,0
+JSPR.US,D,20240315,000000,24.25,25.5875,24.25,25.08,348747,0
+JSPR.US,D,20240318,000000,25.12,25.36,24.1,24.86,112290,0
+JSPR.US,D,20240319,000000,24.54,26.96,24.0976,26.24,98630,0
+JSPR.US,D,20240320,000000,26.01,27.47,26.01,27.47,113471,0
+JSPR.US,D,20240321,000000,27.8,30.285,27.8,29.67,129863,0
+JSPR.US,D,20240322,000000,30.06,30.165,29.04,29.23,55779,0
+JSPR.US,D,20240325,000000,29.3,29.3,26.8913,27.7,135009,0
+JSPR.US,D,20240326,000000,28.14,28.605,27.36,27.89,80735,0
+JSPR.US,D,20240327,000000,27.83,29.485,27.36,28.82,69788,0
+JSPR.US,D,20240328,000000,29.99,31,29.36,29.36,95945,0
+JSPR.US,D,20240401,000000,30.53,31.01,28.175,28.3,164722,0
+JSPR.US,D,20240402,000000,28.35,28.37,26.09,26.2,96682,0
+JSPR.US,D,20240403,000000,27.71,28.9399,27.01,27.1,63731,0
+JSPR.US,D,20240404,000000,27.45,29.655,27.07,27.54,69842,0
+JSPR.US,D,20240405,000000,27.52,29.77,26.975,29.5,53099,0
+JSPR.US,D,20240408,000000,30.2663,30.7,29.2791,30,66023,0
+JSPR.US,D,20240409,000000,29.83,30.2599,29.1171,29.58,63074,0
+JSPR.US,D,20240410,000000,29,29.22,27.5,27.94,66928,0
+JSPR.US,D,20240411,000000,28.26,29.36,28.22,29.08,54878,0
+JSPR.US,D,20240412,000000,29.11,29.11,27.58,27.72,40382,0
+JSPR.US,D,20240415,000000,27.71,27.885,25.37,26.3,107348,0
+JSPR.US,D,20240416,000000,26.26,26.28,24.17,24.17,87145,0
+JSPR.US,D,20240417,000000,24.04,24.5354,23.35,23.82,71952,0
+JSPR.US,D,20240418,000000,23.69,23.85,21.85,23.21,120088,0
+JSPR.US,D,20240419,000000,23.21,23.58,21.43,21.68,64581,0
+JSPR.US,D,20240422,000000,21.53,23.32,21.345,22.52,86432,0
+JSPR.US,D,20240423,000000,22.37,24.61,21.85,22.11,77665,0
+JSPR.US,D,20240424,000000,21.88,22.57,21.4014,22.03,44701,0
+JSPR.US,D,20240425,000000,21.5,21.5698,20.55,21.18,72554,0
+JSPR.US,D,20240426,000000,21.18,21.5599,20.15,20.4,52241,0
+JSPR.US,D,20240429,000000,20.57,22.2663,20.57,21.92,35469,0
+JSPR.US,D,20240430,000000,21.88,24.16,21.46,23.87,90969,0
+JSPR.US,D,20240501,000000,24.36,25.36,23.87,23.99,79875,0
+JSPR.US,D,20240502,000000,24.15,24.15,23.17,23.98,59567,0
+JSPR.US,D,20240503,000000,24.37,25.095,24.0411,24.52,58055,0
+JSPR.US,D,20240506,000000,26.18,26.18,21.8,22.44,110761,0
+JSPR.US,D,20240507,000000,22.34,24.67,22.2882,22.77,48296,0
+JSPR.US,D,20240508,000000,23,23.27,21.13,21.19,53001,0
+JSPR.US,D,20240509,000000,21.1,22.68,21.1,21.42,40422,0
+JSPR.US,D,20240510,000000,21.66,22.3899,20.6301,21.33,53381,0
+JSPR.US,D,20240513,000000,21.29,22.02,20.63,20.76,35493,0
+JSPR.US,D,20240514,000000,20.61,21.685,20.61,20.92,39212,0
+JSPR.US,D,20240515,000000,20.6,21.814,20.6,21.6,101371,0
+JSPR.US,D,20240516,000000,21.77,23.0451,21.77,22.845,77712,0
+JSPR.US,D,20240517,000000,22.8,23.695,22.58,23.02,65738,0
+JSPR.US,D,20240520,000000,23.22,23.36,22.6208,23.23,35119,0
+JSPR.US,D,20240521,000000,22.86,23.25,22.135,23.1,109083,0
+JSPR.US,D,20240522,000000,23.95,24.305,23.35,23.82,93709,0
+JSPR.US,D,20240523,000000,23.96,24.387,23.43,23.82,186483,0
+JSPR.US,D,20240524,000000,23.8,24.3256,23.1864,23.92,143905,0
+JSPR.US,D,20240528,000000,24.15,24.98,23.3301,23.98,130035,0
+JSPR.US,D,20240529,000000,23.56,24.435,23.56,24.22,70456,0
+JSPR.US,D,20240530,000000,24.2,24.76,23.6601,24.1,105441,0
+JSPR.US,D,20240531,000000,24.1,25.96,24.1,25.96,71315,0
+JSPR.US,D,20240603,000000,26.05,26.58,24.56,25.14,52948,0
+JSPR.US,D,20240604,000000,25.04,25.5194,24.32,24.52,66163,0
+JSPR.US,D,20240605,000000,24.57,26.38,24.28,26.22,286193,0
+JSPR.US,D,20240606,000000,26.33,26.835,24.9,25.41,73398,0
+JSPR.US,D,20240607,000000,25.01,25.325,23.62,24.52,116725,0
+JSPR.US,D,20240610,000000,24.41,24.41,23.53,23.95,83078,0
+JSPR.US,D,20240611,000000,23.72,24.14,23.36,23.99,99740,0
+JSPR.US,D,20240612,000000,24.27,25.4,23.945,24,104554,0
+JSPR.US,D,20240613,000000,23.99,24.98,23.7813,24.34,65280,0
+JSPR.US,D,20240614,000000,24.4,25.245,23.9,25.02,72416,0
+JSPR.US,D,20240617,000000,24.87,25.03,24.05,24.32,64101,0
+JSPR.US,D,20240618,000000,24.3,24.64,22.81,23.19,190097,0
+JSPR.US,D,20240620,000000,22.99,23.18,20.5,21.86,122850,0
+JSPR.US,D,20240621,000000,22,22.21,21.47,22.12,76310,0
+JSPR.US,D,20240624,000000,22.16,22.605,21.89,22.5,79557,0
+JSPR.US,D,20240625,000000,22.42,23.09,21.2,21.3,85062,0
+JSPR.US,D,20240626,000000,21.05,21.05,19.11,20.98,142252,0
+JSPR.US,D,20240627,000000,22.49,22.96,20.98,22.01,159030,0
+JSPR.US,D,20240628,000000,21.89,23.49,20.97,22.7,1613520,0
+JSPR.US,D,20240701,000000,22.45,23.59,21.525,23.14,95895,0
+JSPR.US,D,20240702,000000,22.81,23.8349,22.725,22.78,95710,0
+JSPR.US,D,20240703,000000,22.92,23.99,22.19,22.21,86634,0
+JSPR.US,D,20240705,000000,22.08,22.3,20.445,21.14,154321,0
+JSPR.US,D,20240708,000000,23.69,23.69,20.89,21.12,139631,0
+JSPR.US,D,20240709,000000,21.91,21.97,20.47,21.31,112332,0
+JSPR.US,D,20240710,000000,21.47,21.49,19.14,19.87,446745,0
+JSPR.US,D,20240711,000000,20.14,20.4887,19.81,20.05,251733,0
+JSPR.US,D,20240712,000000,20.06,20.52,19.015,19.1,154490,0
+JSPR.US,D,20240715,000000,19,20.52,19,19.92,180049,0
+JSPR.US,D,20240716,000000,20.06,21.945,19.93,21.6,372998,0
+JSPR.US,D,20240717,000000,21.2,22.15,20.75,21.08,165029,0
+JSPR.US,D,20240718,000000,20.97,21.83,20.3095,20.92,216577,0
+JSPR.US,D,20240719,000000,20.91,21.2415,20.2,20.24,174725,0
+JSPR.US,D,20240722,000000,20.23,21.288,20.2,21.16,331308,0
+JSPR.US,D,20240723,000000,21.16,21.88,20.52,21.56,275692,0
+JSPR.US,D,20240724,000000,21.4,21.78,20.21,20.75,164613,0
+JSPR.US,D,20240725,000000,20.79,21.29,20.51,21.26,112556,0
+JSPR.US,D,20240726,000000,21.29,21.635,20.33,20.59,195400,0
+JSPR.US,D,20240729,000000,20.51,20.625,19.47,20.21,184434,0
+JSPR.US,D,20240730,000000,20.2,20.255,17.5,18.46,310954,0
+JSPR.US,D,20240731,000000,18.43,18.73,17.67,18.49,204723,0
+JSPR.US,D,20240801,000000,18.43,18.78,17.17,17.34,152899,0
+JSPR.US,D,20240802,000000,16.73,17.59,15.62,16.82,140667,0
+JSPR.US,D,20240805,000000,15.31,16.64,15.18,16.52,245434,0
+JSPR.US,D,20240806,000000,16.76,17.56,16.4,16.62,141445,0
+JSPR.US,D,20240807,000000,16.95,17.16,16.19,16.27,100912,0
+JSPR.US,D,20240808,000000,16.6,16.9899,15.87,16.42,259417,0
+JSPR.US,D,20240809,000000,16.34,16.53,15.77,16.34,81513,0
+JSPR.US,D,20240812,000000,16.43,17.43,16.1501,16.77,95433,0
+JSPR.US,D,20240813,000000,17.13,19.99,16.8,18.85,251026,0
+JSPR.US,D,20240814,000000,19.22,19.49,17.8,17.98,139346,0
+JSPR.US,D,20240815,000000,18.11,18.695,17.79,18.1,210901,0
+JSPR.US,D,20240816,000000,18.17,18.39,17.42,18.08,118101,0
+JSPR.US,D,20240819,000000,18,19.085,17.66,18.83,303389,0
+JSPR.US,D,20240820,000000,18.78,19,18.02,18.73,99047,0
+JSPR.US,D,20240821,000000,18.71,18.96,18.01,18.82,72695,0
+JSPR.US,D,20240822,000000,18.79,19.05,18.14,18.16,50267,0
+JSPR.US,D,20240823,000000,18.28,19.39,18.28,19.29,136538,0
+JSPR.US,D,20240826,000000,19.48,20.09,18.98,19.99,182727,0
+JSPR.US,D,20240827,000000,19.86,20.35,19.57,20.25,109206,0
+JSPR.US,D,20240828,000000,20.25,20.5699,19.82,19.95,110457,0
+JSPR.US,D,20240829,000000,19.99,21.71,19.97,20.09,413913,0
+JSPR.US,D,20240830,000000,20.14,22.15,19.74,21.8,165780,0
+JSPR.US,D,20240903,000000,21.89,22.055,18.3301,19.18,248957,0
+JSPR.US,D,20240904,000000,18.98,20.21,18.36,19.41,409967,0
+JSPR.US,D,20240905,000000,19.53,20.29,18.88,19.15,215203,0
+JSPR.US,D,20240906,000000,18.99,19.405,18.56,18.63,97473,0
+JSPR.US,D,20240909,000000,19.4,19.93,19.01,19.3,95807,0
+JSPR.US,D,20240910,000000,19.14,20.46,18.62,20.29,99275,0
+JSPR.US,D,20240911,000000,20.15,20.8,19.37,20.655,126008,0
+JSPR.US,D,20240912,000000,20.8,21.84,20.66,21.47,96223,0
+JSPR.US,D,20240913,000000,21.49,22.98,20.78,22.75,115498,0
+JSPR.US,D,20240916,000000,22.67,23.64,22.22,22.94,400997,0
+JSPR.US,D,20240917,000000,23.13,23.74,21.87,22.97,96757,0
+JSPR.US,D,20240918,000000,22.89,24.15,22.25,22.74,187250,0
+JSPR.US,D,20240919,000000,23.14,24.01,22.64,23.91,230134,0
+JSPR.US,D,20240920,000000,23.89,24.38,22.18,23.88,495362,0
+JSPR.US,D,20240923,000000,24,24,21.49,21.535,340784,0
+JSPR.US,D,20240924,000000,21.81,22.54,20.055,21.79,295790,0
+JSPR.US,D,20240925,000000,21.66,23.32,17.37,18.23,691965,0
+JSPR.US,D,20240926,000000,18.78,18.98,18.01,18.84,207991,0
+JSPR.US,D,20240927,000000,19.07,19.07,18.365,18.83,116661,0
+JSPR.US,D,20240930,000000,18.72,19.35,18.56,18.81,121349,0
+JSPR.US,D,20241001,000000,18.36,18.8836,17.12,17.3,317261,0
+JSPR.US,D,20241002,000000,17.13,17.23,16.4,17.01,257130,0
+JSPR.US,D,20241003,000000,16.81,17.005,16.13,16.37,125476,0
+JSPR.US,D,20241004,000000,16.66,16.9,15.77,16.08,109402,0
+JSPR.US,D,20241007,000000,16.08,16.13,15.36,15.85,164224,0
+JSPR.US,D,20241008,000000,15.7,16.3,15.56,15.88,143402,0
+JSPR.US,D,20241009,000000,15.9,15.9,15.042,15.1,216244,0
+JSPR.US,D,20241010,000000,15,15.055,14.42,14.72,150144,0
+JSPR.US,D,20241011,000000,14.69,15.47,14.6191,15.01,169208,0
+JSPR.US,D,20241014,000000,15.17,19.6099,15.06,16.58,1846151,0
+JSPR.US,D,20241015,000000,16.62,18.85,16.6,18.28,547060,0
+JSPR.US,D,20241016,000000,18.3,18.65,17.77,18.18,181505,0
+JSPR.US,D,20241017,000000,18.53,20.32,18.53,19.83,666232,0
+JSPR.US,D,20241018,000000,20.2,21.86,19.715,20.04,645589,0
+JSPR.US,D,20241021,000000,20.19,21.36,19.74,19.9,377751,0
+JSPR.US,D,20241022,000000,19.87,20.17,18.781,20.08,353201,0
+JSPR.US,D,20241023,000000,19.93,20.07,18.88,19.95,391642,0
+JSPR.US,D,20241024,000000,20.06,20.19,19.36,19.9,275668,0
+JSPR.US,D,20241025,000000,19.96,20.11,19.1,19.55,275975,0
+JSPR.US,D,20241028,000000,19.78,22.12,19.78,22.02,468009,0
+JSPR.US,D,20241029,000000,22.09,22.49,21.22,22.35,306360,0
+JSPR.US,D,20241030,000000,22.3,23.04,21.76,21.76,184157,0
+JSPR.US,D,20241031,000000,21.57,22.05,20.92,21.18,244720,0
+JSPR.US,D,20241101,000000,21.44,22.145,20.93,21.27,201544,0
+JSPR.US,D,20241104,000000,21.545,22.31,21,22.03,221336,0
+JSPR.US,D,20241105,000000,21.98,22.58,21.8,22.4,150984,0
+JSPR.US,D,20241106,000000,23.35,23.97,21.7501,23.7,309792,0
+JSPR.US,D,20241107,000000,23.54,24.61,22.55,22.69,320106,0
+JSPR.US,D,20241108,000000,22,24.7,22,24.53,270482,0
+JSPR.US,D,20241111,000000,24.9,25.2703,23.7006,24.73,277312,0
+JSPR.US,D,20241112,000000,24.65,24.8284,23.25,23.87,193891,0
+JSPR.US,D,20241113,000000,24.22,24.9,22.71,22.8,134862,0
+JSPR.US,D,20241114,000000,22.81,23.62,21.66,22.1,332735,0
+JSPR.US,D,20241115,000000,22.1,22.29,19.77,20.43,288277,0
+JSPR.US,D,20241118,000000,20.33,20.515,19.12,20.02,201872,0
+JSPR.US,D,20241119,000000,19.74,21.553,19.24,20.69,223017,0
+JSPR.US,D,20241120,000000,20.48,21,19.79,20.98,216681,0
+JSPR.US,D,20241121,000000,21,22.13,20.625,21.84,158745,0
+JSPR.US,D,20241122,000000,21.95,22.545,21.85,22.05,185525,0
+JSPR.US,D,20241125,000000,22.37,23.6,22.0547,22.73,164356,0
+JSPR.US,D,20241126,000000,22.73,23.185,22.2601,22.63,227341,0
+JSPR.US,D,20241127,000000,22.66,23.85,22.66,23.24,185258,0
+JSPR.US,D,20241129,000000,23.29,24.2672,22.7,22.81,66623,0
+JSPR.US,D,20241202,000000,23.44,24.31,22.3,23.97,360395,0
+JSPR.US,D,20241203,000000,24.25,26.05,23.52,23.62,124840,0
+JSPR.US,D,20241204,000000,22.67,24.01,22.33,23.09,173107,0
+JSPR.US,D,20241205,000000,22.63,23.05,20.73,21.53,247002,0
+JSPR.US,D,20241206,000000,23.04,23.89,22.425,22.48,189379,0
+JSPR.US,D,20241209,000000,23.08,23.22,21.44,22.4,148467,0
+JSPR.US,D,20241210,000000,22.47,22.47,21.73,22.31,83316,0
+JSPR.US,D,20241211,000000,22.32,23.37,21.51,22.47,126209,0
+JSPR.US,D,20241212,000000,22.11,22.54,20.21,20.47,155920,0
+JSPR.US,D,20241213,000000,20.08,20.7,19.53,20.6,162922,0
+JSPR.US,D,20241216,000000,20.61,21.81,19.41,21.45,149977,0
+JSPR.US,D,20241217,000000,21.81,23.11,21.58,22.45,286185,0
+JSPR.US,D,20241218,000000,22.6,22.84,20.6,21.01,212131,0
+JSPR.US,D,20241219,000000,21.03,21.71,20.115,21.53,175901,0
+JSPR.US,D,20241220,000000,21.12,22.1992,20.995,21.57,212530,0
+JSPR.US,D,20241223,000000,21.58,22.35,20.765,22.12,206668,0
+JSPR.US,D,20241224,000000,22.19,22.63,21.44,21.71,190809,0
+JSPR.US,D,20241226,000000,21.7,22.8453,21.7,22.5,117285,0
+JSPR.US,D,20241227,000000,22.56,22.985,21.825,22.25,176905,0
+JSPR.US,D,20241230,000000,22.12,22.12,20.9,20.95,314391,0
+JSPR.US,D,20241231,000000,20.98,21.7,19.92,21.38,286329,0
+JSPR.US,D,20250102,000000,21.53,22.52,21,21.09,296164,0
+JSPR.US,D,20250103,000000,21.49,22.25,18.8,19.27,445051,0
+JSPR.US,D,20250106,000000,19.82,21.06,19.64,20.87,437212,0
+JSPR.US,D,20250107,000000,21.17,21.2687,16.935,17.71,684625,0
+JSPR.US,D,20250108,000000,8.74,9.73,6.81,6.99,6639318,0
+JSPR.US,D,20250110,000000,7.12,7.43,6.5713,7.05,2459749,0
+JSPR.US,D,20250113,000000,6.88,6.99,6.3,6.69,1124727,0
+JSPR.US,D,20250114,000000,6.68,6.725,5.85,5.87,1306154,0
+JSPR.US,D,20250115,000000,5.95,6.0271,5.69,5.82,838785,0
+JSPR.US,D,20250116,000000,5.8,5.82,5.34,5.34,746396,0
+JSPR.US,D,20250117,000000,5.35,5.889999,5.25,5.51,722122,0
+JSPR.US,D,20250121,000000,5.55,5.84,5.52,5.7,393916,0
+JSPR.US,D,20250122,000000,5.7,6.1,5.56,6.01,545883,0
+JSPR.US,D,20250123,000000,5.93,6.25,5.84,5.87,530800,0
+JSPR.US,D,20250124,000000,5.88,6.01,5.68,5.7,381840,0
+JSPR.US,D,20250127,000000,5.62,6,5.5701,5.67,444664,0
+JSPR.US,D,20250128,000000,5.68,5.86,5.55,5.78,286878,0
+JSPR.US,D,20250129,000000,5.75,5.95,5.69,5.78,167425,0
+JSPR.US,D,20250130,000000,5.86,7.01,5.82,6.7,1105298,0
+JSPR.US,D,20250131,000000,6.75,6.77,6.01,6.06,752062,0
+JSPR.US,D,20250203,000000,5.87,6.28,5.81,6.21,322584,0
+JSPR.US,D,20250204,000000,6.25,6.48,6.04,6.32,412686,0
+JSPR.US,D,20250205,000000,6.38,6.85,6.08,6.84,538688,0
+JSPR.US,D,20250206,000000,6.86,7.06,6.43,6.53,346104,0
+JSPR.US,D,20250207,000000,6.5,6.6368,6.09,6.14,299656,0
+JSPR.US,D,20250210,000000,6.27,6.27,5.775,5.98,389193,0
+JSPR.US,D,20250211,000000,5.96,5.96,5.29,5.38,528940,0
+JSPR.US,D,20250212,000000,5.33,5.56,4.55,5.49,405823,0
+JSPR.US,D,20250213,000000,5.72,6.28,5.6973,6.2,553376,0
+JSPR.US,D,20250214,000000,6.24,6.28,6.035,6.08,484899,0
+JSPR.US,D,20250218,000000,6.21,6.2499,5.96,5.99,415160,0
+JSPR.US,D,20250219,000000,5.97,6.55,5.96,6.25,531100,0
+JSPR.US,D,20250220,000000,6.28,6.3818,6.09,6.16,186987,0
+JSPR.US,D,20250221,000000,6.19,6.2775,5.86,5.96,499198,0
+JSPR.US,D,20250224,000000,5.98,5.98,5.62,5.74,361651,0
+JSPR.US,D,20250225,000000,5.67,5.73,5.41,5.56,359611,0
+JSPR.US,D,20250226,000000,5.6,5.85,5.5,5.8,288086,0
+JSPR.US,D,20250227,000000,5.74,6.03,5.5835,5.67,292281,0
+JSPR.US,D,20250228,000000,5.69,6.01,5.565,5.93,329490,0
+JSPR.US,D,20250303,000000,6,6.62,5.53,5.58,481735,0
+JSPR.US,D,20250304,000000,5.47,5.6,4.9342,5.53,619643,0
+JSPR.US,D,20250305,000000,5.65,5.84,5.4402,5.68,382913,0
+JSPR.US,D,20250306,000000,5.55,5.7,5.27,5.44,314694,0
+JSPR.US,D,20250307,000000,5.43,5.58,5.34,5.37,197478,0
+JSPR.US,D,20250310,000000,5.28,5.3993,5.04,5.28,247150,0
+JSPR.US,D,20250311,000000,5.25,5.42,5.02,5.35,251034,0
+JSPR.US,D,20250312,000000,5.47,5.6355,5.3,5.39,232445,0
+JSPR.US,D,20250313,000000,5.41,5.63,5.255,5.38,241895,0
+JSPR.US,D,20250314,000000,5.44,5.64,5.43,5.49,153223,0
+JSPR.US,D,20250317,000000,5.52,5.71,5.4,5.65,201665,0
+JSPR.US,D,20250318,000000,5.56,5.62,5.12,5.22,240317,0
+JSPR.US,D,20250319,000000,5.23,5.4281,5.1468,5.19,222714,0
+JSPR.US,D,20250320,000000,5.28,5.53,5.11,5.31,192350,0
+JSPR.US,D,20250321,000000,5.23,5.37,5.16,5.21,177196,0
+JSPR.US,D,20250324,000000,5.3,5.33,5.1163,5.24,134208,0
+JSPR.US,D,20250325,000000,5.24,5.27,4.955,4.99,197250,0
+JSPR.US,D,20250326,000000,5,5.085,4.6517,4.68,231645,0
+JSPR.US,D,20250327,000000,4.7,4.95,4.62,4.84,227651,0
+JSPR.US,D,20250328,000000,4.84,4.89,4.38,4.46,205489,0
+JSPR.US,D,20250331,000000,4.32,4.385,4.16,4.3,206507,0
+JSPR.US,D,20250401,000000,4.3,4.3639,4.11,4.14,153894,0
+JSPR.US,D,20250402,000000,4.08,4.38,4.05,4.23,214232,0
+JSPR.US,D,20250403,000000,4.01,4.198,3.965,4.01,232365,0
+JSPR.US,D,20250404,000000,3.95,3.95,3.65,3.81,226646,0
+JSPR.US,D,20250407,000000,3.63,3.76,3.375,3.57,310488,0
+JSPR.US,D,20250408,000000,3.79,3.9028,3.42,3.47,142383,0
+JSPR.US,D,20250409,000000,3.42,3.79,3.1301,3.62,238652,0
+JSPR.US,D,20250410,000000,3.56,3.75,3.45,3.71,145889,0
+JSPR.US,D,20250411,000000,3.72,4.17,3.72,4.16,181955,0
+JSPR.US,D,20250414,000000,4.22,4.4,4.055,4.2,147517,0
+JSPR.US,D,20250415,000000,4.2,4.34,4.1415,4.23,87144,0
+JSPR.US,D,20250416,000000,4.15,4.3,3.87,3.92,119488,0
+JSPR.US,D,20250417,000000,3.92,4.1234,3.895,3.97,85842,0
+JSPR.US,D,20250421,000000,3.94,4.47,3.94,4.44,191309,0
+JSPR.US,D,20250422,000000,4.55,4.6,4.185,4.37,200111,0
+JSPR.US,D,20250423,000000,4.51,4.9,4.5,4.56,290161,0
+JSPR.US,D,20250424,000000,4.56,4.99,4.5,4.89,139695,0
+JSPR.US,D,20250425,000000,4.85,4.89,4.615,4.73,104433,0
+JSPR.US,D,20250428,000000,4.75,4.9,4.6,4.8,86394,0
+JSPR.US,D,20250429,000000,4.79,5.2,4.78,5.15,164662,0
+JSPR.US,D,20250430,000000,5.05,5.67,5,5.49,195930,0
+JSPR.US,D,20250501,000000,5.46,5.608,5.22,5.38,139798,0
+JSPR.US,D,20250502,000000,5.4,5.5724,5.23,5.41,125888,0
+JSPR.US,D,20250505,000000,5.36,5.445,5.2018,5.23,114228,0
+JSPR.US,D,20250506,000000,5.15,5.1559,4.56,4.74,211880,0
+JSPR.US,D,20250507,000000,4.77,4.9,4.27,4.32,274009,0
+JSPR.US,D,20250508,000000,4.37,4.76,4.3,4.43,168528,0
+JSPR.US,D,20250509,000000,4.5,4.76,4.33,4.52,129297,0
+JSPR.US,D,20250512,000000,4.73,4.9884,4.5605,4.74,158701,0
+JSPR.US,D,20250513,000000,4.94,4.98,4.55,4.82,192795,0
+JSPR.US,D,20250514,000000,4.85,4.995,4.6,4.85,151092,0
+JSPR.US,D,20250515,000000,4.85,4.8873,4.675,4.87,89591,0
+JSPR.US,D,20250516,000000,4.93,5.09,4.86,4.93,215341,0
+JSPR.US,D,20250519,000000,4.93,5.1999,4.92,5.02,169488,0
+JSPR.US,D,20250520,000000,5,5.1088,4.955,5.04,94200,0
+JSPR.US,D,20250521,000000,5.03,5.09,4.5701,4.82,191562,0
+JSPR.US,D,20250522,000000,4.81,4.96,4.715,4.87,142022,0
+JSPR.US,D,20250523,000000,4.81,4.9,4.7155,4.77,90973,0
+JSPR.US,D,20250527,000000,4.91,4.95,4.71,4.77,132608,0
+JSPR.US,D,20250528,000000,4.76,5.39,4.71,5.11,395148,0
+JSPR.US,D,20250529,000000,5.19,5.9,5.16,5.68,587236,0
+JSPR.US,D,20250530,000000,5.62,5.8,5.23,5.5,175039,0
+JSPR.US,D,20250602,000000,5.56,5.62,5.25,5.45,177789,0
+JSPR.US,D,20250603,000000,5.47,6.2,5.46,5.9,501659,0
+JSPR.US,D,20250604,000000,5.96,6.1486,5.7601,6,229467,0
+JSPR.US,D,20250605,000000,6,6.03,5.56,5.7,214372,0
+JSPR.US,D,20250606,000000,5.84,6.02,5.67,6.01,316845,0
+JSPR.US,D,20250609,000000,6.05,6.0992,5.86,5.94,223571,0
+JSPR.US,D,20250610,000000,5.94,6.125,5.65,5.77,249838,0
+JSPR.US,D,20250611,000000,5.85,5.935,5.55,5.6,224524,0
+JSPR.US,D,20250612,000000,5.56,5.63,5.4,5.57,159889,0
+JSPR.US,D,20250613,000000,5.5,5.65,5.43,5.58,151057,0
+JSPR.US,D,20250616,000000,6,6.0015,5.46,5.63,289787,0
+JSPR.US,D,20250617,000000,5.61,5.8,5.41,5.41,156395,0
+JSPR.US,D,20250618,000000,5.41,5.51,5.23,5.26,172164,0
+JSPR.US,D,20250620,000000,5.3,5.4755,5.0118,5.15,185749,0
+JSPR.US,D,20250623,000000,5.13,5.59,4.76,5.13,571606,0
+JSPR.US,D,20250624,000000,5.15,5.716,5.06,5.57,505750,0
+JSPR.US,D,20250625,000000,5.58,5.59,5.12,5.565,223622,0
+JSPR.US,D,20250626,000000,5.6,5.78,5.4728,5.69,163040,0
+JSPR.US,D,20250627,000000,5.67,5.86,5.35,5.49,1983455,0
+JSPR.US,D,20250630,000000,5.55,5.91,5.44,5.55,491716,0
+JSPR.US,D,20250701,000000,5.55,6.1,5.4972,5.74,412738,0
+JSPR.US,D,20250702,000000,5.79,6.875,5.7708,6.82,688266,0
+JSPR.US,D,20250703,000000,7.06,7.19,6.605,6.77,336840,0
+JSPR.US,D,20250707,000000,2.3,3.7499,2.265,3.04,13150837,0
+JSPR.US,D,20250708,000000,3.11,3.23,2.8601,3.02,2862875,0
+JSPR.US,D,20250709,000000,2.9,4,2.71,3.68,4611193,0
+JSPR.US,D,20250710,000000,3.72,3.84,3.4101,3.55,846698,0
+JSPR.US,D,20250711,000000,3.56,3.6487,3.35,3.51,602525,0
+JSPR.US,D,20250714,000000,3.5,3.53,3.32,3.47,413011,0
+JSPR.US,D,20250715,000000,3.47,3.53,3.21,3.31,599084,0
+JSPR.US,D,20250716,000000,3.36,3.4242,3.28,3.35,220526,0
+JSPR.US,D,20250717,000000,3.35,3.5199,3.32,3.37,383816,0
+JSPR.US,D,20250718,000000,3.4,3.48,3.2639,3.33,350326,0
+JSPR.US,D,20250721,000000,3.37,3.38,3.1408,3.21,444702,0
+JSPR.US,D,20250722,000000,3.18,3.259,3.1,3.15,353109,0
+JSPR.US,D,20250723,000000,3.18,3.31,3.08,3.27,280191,0
+JSPR.US,D,20250724,000000,3.26,3.2999,3.1,3.13,342180,0
+JSPR.US,D,20250725,000000,3.18,3.2,3.06,3.15,250404,0
+JSPR.US,D,20250728,000000,3.18,3.25,3.07,3.1,410512,0
+JSPR.US,D,20250729,000000,3.15,3.15,2.915,2.95,422883,0
+JSPR.US,D,20250730,000000,2.95,3.11,2.915,2.96,381568,0
+JSPR.US,D,20250731,000000,3.01,3.05,2.85,2.9,199468,0
+JSPR.US,D,20250801,000000,2.85,2.93,2.81,2.88,273905,0
+JSPR.US,D,20250804,000000,2.88,2.98,2.811,2.97,191080,0
+JSPR.US,D,20250805,000000,2.98,3.04,2.91,2.98,188062,0
+JSPR.US,D,20250806,000000,2.972,2.98,2.86,2.9,160930,0
+JSPR.US,D,20250807,000000,2.9,2.969,2.69,2.73,380863,0
+JSPR.US,D,20250808,000000,2.75,2.84,2.45,2.45,591524,0
+JSPR.US,D,20250811,000000,2.54,2.74,2.5208,2.63,284966,0
+JSPR.US,D,20250812,000000,2.67,2.87,2.6,2.85,222859,0
+JSPR.US,D,20250813,000000,2.85,3.03,2.8108,2.97,227158,0
+JSPR.US,D,20250814,000000,2.91,3.04,2.81,3.03,298607,0
+JSPR.US,D,20250815,000000,3.08,3.14,2.945,3.11,323774,0
+JSPR.US,D,20250818,000000,3.08,3.13,2.9,2.93,320154,0
+JSPR.US,D,20250819,000000,2.95,2.9756,2.8205,2.85,203605,0
+JSPR.US,D,20250820,000000,2.83,2.989,2.8037,2.85,119526,0
+JSPR.US,D,20250821,000000,2.82,2.96,2.81,2.95,68195,0
+JSPR.US,D,20250822,000000,2.96,3.05,2.93,2.93,172741,0
+JSPR.US,D,20250825,000000,2.95,3,2.91,2.96,182517,0
+JSPR.US,D,20250826,000000,2.95,2.99,2.9149,2.92,95662,0
+JSPR.US,D,20250827,000000,2.93,2.98,2.9,2.9,89482,0
+JSPR.US,D,20250828,000000,2.9,2.955,2.83,2.84,100266,0
+JSPR.US,D,20250829,000000,2.84,2.86,2.78,2.8,95011,0
+JSPR.US,D,20250902,000000,2.77,2.87,2.72,2.76,194463,0
+JSPR.US,D,20250903,000000,2.76,2.83,2.69,2.72,117796,0
+JSPR.US,D,20250904,000000,2.69,2.695,2.58,2.69,133775,0
+JSPR.US,D,20250905,000000,2.72,2.78,2.68,2.72,115573,0
+JSPR.US,D,20250908,000000,2.78,2.78,2.61,2.65,143042,0
+JSPR.US,D,20250909,000000,2.65,2.6699,2.5,2.59,176691,0
+JSPR.US,D,20250910,000000,2.57,2.6602,2.5209,2.58,74570,0
+JSPR.US,D,20250911,000000,2.59,2.6299,2.47,2.56,252254,0
+JSPR.US,D,20250912,000000,2.55,2.55,2.43,2.43,212195,0
+JSPR.US,D,20250915,000000,2.44,2.4846,2.32,2.38,196934,0
+JSPR.US,D,20250916,000000,2.38,2.495,2.3601,2.43,116635,0
+JSPR.US,D,20250917,000000,2.44,2.45,2.32,2.33,166817,0
+JSPR.US,D,20250918,000000,2.4,2.605,2.36,2.59,353421,0
+JSPR.US,D,20250919,000000,2.45,2.56,2.36,2.5,1486471,0
+JSPR.US,D,20250922,000000,2.5,2.54,2.435,2.54,442207,0
+JSPR.US,D,20250923,000000,2.52,2.5599,2.38,2.4,314040,0
+JSPR.US,D,20250924,000000,2.41,2.49,2.31,2.33,424780,0
+JSPR.US,D,20250925,000000,2.5,2.53,2.215,2.33,882572,0
+JSPR.US,D,20250926,000000,2.36,2.495,2.26,2.47,735034,0
+JSPR.US,D,20250929,000000,2.5,2.57,2.4401,2.49,389203,0
+JSPR.US,D,20250930,000000,2.49,2.5193,2.27,2.38,411692,0
+JSPR.US,D,20251001,000000,2.36,2.45,2.36,2.4,1458890,0
+JSPR.US,D,20251002,000000,2.4,2.4591,2.37,2.42,152552,0
+JSPR.US,D,20251003,000000,2.43,2.5276,2.4,2.49,244039,0
+JSPR.US,D,20251006,000000,2.52,2.53,2.39,2.4,235332,0
+JSPR.US,D,20251007,000000,2.41,2.4991,2.32,2.43,437028,0
+JSPR.US,D,20251008,000000,2.45,2.45,2.29,2.4,348286,0
+JSPR.US,D,20251009,000000,2.42,2.5099,2.345,2.49,440225,0
+JSPR.US,D,20251010,000000,2.48,2.5699,2.34,2.4,347308,0
+JSPR.US,D,20251013,000000,2.43,2.43,2.34,2.4,219256,0
+JSPR.US,D,20251014,000000,2.37,2.51,2.33,2.51,451203,0
+JSPR.US,D,20251015,000000,2.5,2.61,2.45,2.6,480380,0
+JSPR.US,D,20251016,000000,2.64,2.6545,2.47,2.48,245089,0
+JSPR.US,D,20251017,000000,2.47,2.51,2.405,2.45,218985,0
+JSPR.US,D,20251020,000000,2.53,2.69,2.46,2.51,674604,0
+JSPR.US,D,20251021,000000,2.52,2.5607,2.47,2.54,190456,0
+JSPR.US,D,20251022,000000,2.52,2.5677,2.35,2.4,241536,0
+JSPR.US,D,20251023,000000,2.4,2.49,2.3,2.33,328579,0
+JSPR.US,D,20251024,000000,2.39,2.41,2.33,2.37,775673,0
+JSPR.US,D,20251027,000000,2.37,2.41,2.3,2.33,313741,0
+JSPR.US,D,20251028,000000,2.33,2.39,2.29,2.34,278960,0
+JSPR.US,D,20251029,000000,2.34,2.52,2.29,2.36,454191,0
+JSPR.US,D,20251030,000000,2.39,2.48,2.16,2.18,532196,0
+JSPR.US,D,20251031,000000,2.22,2.33,2.2,2.28,241650,0
+JSPR.US,D,20251103,000000,2.26,2.2644,2.05,2.1,324239,0
+JSPR.US,D,20251104,000000,2.05,2.055927,1.8,1.81,495040,0
+JSPR.US,D,20251105,000000,1.94,1.97,1.83,1.95,450840,0
+JSPR.US,D,20251106,000000,2,2,1.81,1.83,262576,0
+JSPR.US,D,20251107,000000,1.82,1.825,1.6,1.78,542985,0
+JSPR.US,D,20251110,000000,1.93,1.9775,1.72,1.78,662652,0
+JSPR.US,D,20251111,000000,1.78,1.8,1.68,1.7,351535,0
+JSPR.US,D,20251112,000000,1.72,1.825,1.64,1.77,648427,0
+JSPR.US,D,20251113,000000,1.77,1.77,1.56,1.61,480126,0
+JSPR.US,D,20251114,000000,1.59,1.68,1.575,1.68,341499,0
+JSPR.US,D,20251117,000000,1.7,1.83,1.63,1.79,525543,0
+JSPR.US,D,20251118,000000,1.71,1.92,1.71,1.83,364006,0
+JSPR.US,D,20251119,000000,1.83,1.85,1.76,1.85,283922,0
+JSPR.US,D,20251120,000000,1.85,1.97,1.76,1.76,319701,0
+JSPR.US,D,20251121,000000,1.7,1.7944,1.68,1.7,300226,0
+JSPR.US,D,20251124,000000,1.72,1.825,1.695,1.72,616973,0
+JSPR.US,D,20251125,000000,1.75,1.8,1.71,1.75,592535,0
+JSPR.US,D,20251126,000000,1.75,1.775,1.68,1.745,197181,0
+JSPR.US,D,20251128,000000,1.75,1.88,1.7446,1.84,193106,0
+JSPR.US,D,20251201,000000,1.82,1.82,1.7,1.72,2200647,0
+JSPR.US,D,20251202,000000,2.14,2.4199,1.55,1.58,59461884,0
+JSPR.US,D,20251203,000000,1.48,1.66,1.39,1.65,3809494,0
+JSPR.US,D,20251204,000000,1.6,1.8899,1.59,1.86,1970293,0
+JSPR.US,D,20251205,000000,1.85,1.93,1.6907,1.71,1132581,0
+JSPR.US,D,20251208,000000,1.72,1.745,1.6,1.72,915525,0
+JSPR.US,D,20251209,000000,1.7,1.79,1.67,1.77,652503,0
+JSPR.US,D,20251210,000000,1.77,1.88,1.74,1.87,830387,0
+JSPR.US,D,20251211,000000,1.86,1.89,1.81,1.84,549655,0
+JSPR.US,D,20251212,000000,1.83,1.89,1.77,1.77,574797,0
+JSPR.US,D,20251215,000000,1.76,1.78,1.605,1.64,872810,0
+JSPR.US,D,20251216,000000,1.64,1.715,1.62,1.71,466820,0
+JSPR.US,D,20251217,000000,1.7,1.7697,1.66,1.72,507751,0
+JSPR.US,D,20251218,000000,1.73,1.92,1.711,1.86,1222801,0
+JSPR.US,D,20251219,000000,1.84,1.96,1.805,1.86,1395035,0
+JSPR.US,D,20251222,000000,1.88,1.93,1.86,1.91,583108,0
+JSPR.US,D,20251223,000000,1.86,1.89,1.81,1.81,1601714,0
+JSPR.US,D,20251224,000000,1.8,1.85,1.78,1.83,209659,0
+JSPR.US,D,20251226,000000,1.83,1.84,1.7308,1.76,443828,0
+JSPR.US,D,20251229,000000,1.73,1.83,1.73,1.76,476196,0
+JSPR.US,D,20251230,000000,1.78,1.85,1.755,1.79,445992,0
+JSPR.US,D,20251231,000000,1.78,1.84,1.76,1.83,452609,0
+JSPR.US,D,20260102,000000,1.82,1.865,1.785,1.84,384248,0
+JSPR.US,D,20260105,000000,1.84,1.92,1.815,1.83,332352,0
+JSPR.US,D,20260106,000000,1.83,1.92,1.83,1.9,315344,0
+JSPR.US,D,20260107,000000,1.9,2.07,1.89,2.05,900375,0
+JSPR.US,D,20260108,000000,1.87,1.935,1.501,1.66,5817692,0
+JSPR.US,D,20260109,000000,1.67,1.72,1.49,1.51,2580789,0
+JSPR.US,D,20260112,000000,1.54,1.56,1.41,1.48,1950259,0
+JSPR.US,D,20260113,000000,1.53,1.6,1.47,1.56,782970,0
+JSPR.US,D,20260114,000000,1.57,1.675,1.51,1.62,822744,0
+JSPR.US,D,20260115,000000,1.61,1.61,1.48,1.52,837762,0
+JSPR.US,D,20260116,000000,1.51,1.57,1.4801,1.53,302134,0
+JSPR.US,D,20260120,000000,1.51,1.605,1.47,1.54,621219,0
+JSPR.US,D,20260121,000000,1.57,1.58,1.49,1.52,472042,0
+JSPR.US,D,20260122,000000,1.52,1.6254,1.52,1.57,555963,0
+JSPR.US,D,20260123,000000,1.59,1.61,1.53,1.57,345486,0
+JSPR.US,D,20260126,000000,1.56,1.58,1.51,1.53,258294,0
+JSPR.US,D,20260127,000000,1.53,1.65,1.515,1.64,817014,0
+JSPR.US,D,20260128,000000,1.65,1.655,1.55,1.59,800118,0
+JSPR.US,D,20260129,000000,1.57,1.58,1.5106,1.55,523132,0
+JSPR.US,D,20260130,000000,1.54,1.5599,1.46,1.48,358837,0
+JSPR.US,D,20260202,000000,1.47,1.53,1.47,1.47,263165,0
+JSPR.US,D,20260203,000000,1.47,1.49,1.41,1.44,264956,0
+JSPR.US,D,20260204,000000,1.44,1.44,1.33,1.38,608368,0
+JSPR.US,D,20260205,000000,1.36,1.37,1.26,1.27,787111,0
+JSPR.US,D,20260206,000000,1.3,1.41,1.2828,1.35,526787,0
+JSPR.US,D,20260209,000000,1.34,1.37,1.29,1.36,277055,0
+JSPR.US,D,20260210,000000,1.35,1.38,1.29,1.31,745930,0
+JSPR.US,D,20260211,000000,1.325,1.335,1.24,1.24,825563,0
+JSPR.US,D,20260212,000000,1.25,1.275,1.155,1.17,878110,0
+JSPR.US,D,20260213,000000,1.19,1.2499,1.14,1.14,529802,0
+JSPR.US,D,20260217,000000,1.16,1.28,1.11,1.21,562541,0
+JSPR.US,D,20260218,000000,1.2,1.395,1.2,1.34,759770,0
diff --git a/daily/us/nasdaq stocks/2/jtai.us.txt b/daily/us/nasdaq stocks/2/jtai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8c989342ca83163801a3a32f552d367d4cd0049
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jtai.us.txt	
@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JTAI.US,D,20230227,000000,2396.25,2399.63,2396.25,2396.25,116.008877288,0
+JTAI.US,D,20230228,000000,2403,2403,2396.25,2396.25,145.275541028,0
+JTAI.US,D,20230301,000000,2396.25,2398.5,2396.25,2396.25,65.87999341199999,0
+JTAI.US,D,20230302,000000,2403,2407.5,2403,2407.5,66.986659968,0
+JTAI.US,D,20230303,000000,2407.5,2407.5,2407.48,2407.5,7.782221443999999,0
+JTAI.US,D,20230306,000000,2407.5,2407.5,2389.5,2389.5,82.67554728799999,0
+JTAI.US,D,20230308,000000,2403,2403,2403,2403,0.7866665879999999,0
+JTAI.US,D,20230309,000000,2403,2403,2403,2403,0.44444439999999996,0
+JTAI.US,D,20230310,000000,2407.5,2407.5,2407.5,2407.5,49.453328387999996,0
+JTAI.US,D,20230313,000000,2407.48,2407.5,2407.48,2407.5,0.9066665759999999,0
+JTAI.US,D,20230316,000000,2407.5,2407.5,2407.5,2407.5,6.759999324,0
+JTAI.US,D,20230317,000000,2407.46,2407.46,2401.88,2401.88,2.4222219799999998,0
+JTAI.US,D,20230320,000000,2403.05,2415.38,2403.05,2415.38,1.71111094,0
+JTAI.US,D,20230324,000000,2416.5,2416.5,2416.5,2416.5,2.222222,0
+JTAI.US,D,20230328,000000,2425.5,2425.5,2425.5,2425.5,3.946666272,0
+JTAI.US,D,20230331,000000,2407.5,2409.73,2407.5,2409.73,1.4488887439999998,0
+JTAI.US,D,20230403,000000,2407.52,2407.52,2407.52,2407.52,1.7866664879999998,0
+JTAI.US,D,20230405,000000,2409.75,2409.75,2409.75,2409.75,0.5244443919999999,0
+JTAI.US,D,20230406,000000,2412,2412,2409.75,2409.75,1.1511109959999999,0
+JTAI.US,D,20230411,000000,2408.63,2409.75,2408.63,2409.75,2.195555336,0
+JTAI.US,D,20230412,000000,2409.75,2418.75,2409.75,2418.75,37.862218436,0
+JTAI.US,D,20230414,000000,2418.75,2450.25,2418.75,2427.75,87.431102368,0
+JTAI.US,D,20230417,000000,2414.27,2582.98,2414.27,2438.98,5.328888355999999,0
+JTAI.US,D,20230424,000000,2439,2439,2439,2439,21.573331176,0
+JTAI.US,D,20230425,000000,2416.5,2416.5,2416.5,2416.5,0.9555554599999999,0
+JTAI.US,D,20230426,000000,2436.75,2436.75,2414.25,2414.25,1.0666665599999998,0
+JTAI.US,D,20230427,000000,2414.25,2414.25,2414.25,2414.25,22.431108868,0
+JTAI.US,D,20230428,000000,2414.25,2421,2414.25,2421,65.57777121999999,0
+JTAI.US,D,20230501,000000,2434.5,2434.5,2434.5,2434.5,1.506666516,0
+JTAI.US,D,20230503,000000,2436.75,2436.75,2436.75,2436.75,21.239997875999997,0
+JTAI.US,D,20230505,000000,2436.75,2443.5,2436.75,2443.5,10.995554455999999,0
+JTAI.US,D,20230512,000000,2441.25,2441.25,2441.25,2441.25,0.5288888359999999,0
+JTAI.US,D,20230522,000000,2441.25,2441.25,2441.25,2441.25,0.51111106,0
+JTAI.US,D,20230523,000000,2441.25,2441.25,2441.25,2441.25,0.5555555,0
+JTAI.US,D,20230524,000000,2445.75,2445.75,2445.75,2445.75,0.502222172,0
+JTAI.US,D,20230525,000000,2450.25,2450.25,2450.25,2450.25,0.45777773199999994,0
+JTAI.US,D,20230526,000000,2443.5,2443.5,2443.5,2443.5,0.6444443799999999,0
+JTAI.US,D,20230530,000000,2443.5,2443.5,2443.5,2443.5,0.46666662,0
+JTAI.US,D,20230531,000000,2472.75,2533.5,2470.5,2470.5,12.866665379999999,0
+JTAI.US,D,20230601,000000,2497.5,2497.5,2466,2497.5,5.999999399999999,0
+JTAI.US,D,20230605,000000,2466,2466,2466,2466,2.675555288,0
+JTAI.US,D,20230609,000000,2479.5,2479.5,2479.5,2479.5,0.626666604,0
+JTAI.US,D,20230613,000000,2466,2466,2466,2466,3.31111078,0
+JTAI.US,D,20230614,000000,2466,2466,2466,2466,2.8533330479999996,0
+JTAI.US,D,20230615,000000,2443.5,2466,2443.5,2465.98,19.813331352,0
+JTAI.US,D,20230622,000000,2488.48,2488.48,2488.48,2488.48,1.0399998959999999,0
+JTAI.US,D,20230623,000000,2470.5,2472.75,2470.5,2472.75,16.542220567999998,0
+JTAI.US,D,20230626,000000,2481.75,2484,2481.75,2484,4.457777332,0
+JTAI.US,D,20230627,000000,2466,2466,2466,2466,4.559999544,0
+JTAI.US,D,20230630,000000,2445.75,2445.75,2445.75,2445.75,1.995555356,0
+JTAI.US,D,20230703,000000,2475,2475,2463.75,2463.75,5.3599994639999995,0
+JTAI.US,D,20230706,000000,2457,2459.25,2457,2459.25,9.448887943999999,0
+JTAI.US,D,20230712,000000,2448,2459.25,2448,2457,5.911110519999999,0
+JTAI.US,D,20230713,000000,2457,2459.27,2457,2459.27,1.079999892,0
+JTAI.US,D,20230717,000000,2488.48,2488.5,2472.75,2486.25,85.72888031599999,0
+JTAI.US,D,20230719,000000,2493,2493,2486.25,2486.3,61.582216063999994,0
+JTAI.US,D,20230720,000000,2487.38,2487.38,2486.25,2486.25,1.9288886959999998,0
+JTAI.US,D,20230721,000000,2488.48,2488.48,2488.48,2488.48,10.444443399999999,0
+JTAI.US,D,20230724,000000,2488.5,2490.75,2488.5,2488.5,56.435549912,0
+JTAI.US,D,20230725,000000,2490.75,2531.25,2488.5,2526.75,109.18665574799999,0
+JTAI.US,D,20230726,000000,2497.5,2540.97,2497.5,2531.25,74.862214736,0
+JTAI.US,D,20230727,000000,2523.38,2529,2504.25,2504.25,454.164399028,0
+JTAI.US,D,20230728,000000,2508.75,2508.75,2508.75,2508.75,7.479999252,0
+JTAI.US,D,20230731,000000,2497.5,2508.73,2497.5,2506.5,224.40886644799997,0
+JTAI.US,D,20230801,000000,2479.5,2479.5,2274.75,2316.94,159.99998399999998,0
+JTAI.US,D,20230802,000000,2317.5,2580.62,2283.75,2576.25,155.95998440399998,0
+JTAI.US,D,20230803,000000,2463.19,2520,2398.5,2520,23.119997687999998,0
+JTAI.US,D,20230804,000000,2414.25,2542.37,2396.25,2526.75,13.573331975999999,0
+JTAI.US,D,20230807,000000,2747.25,3937.5,1791,2099.25,2045.8931287439998,0
+JTAI.US,D,20230808,000000,2083.5,2345.83,1860.75,2031.75,3369.8529963479996,0
+JTAI.US,D,20230809,000000,2160,2283.75,2058.95,2256.75,266.737751104,0
+JTAI.US,D,20230810,000000,2137.5,2227.5,1779.75,1935,1301.6665365,0
+JTAI.US,D,20230811,000000,2115,2189.7,1194.75,1491.75,2634.2219588,0
+JTAI.US,D,20230814,000000,1170,1574.98,796.5,1125,3528.79964712,0
+JTAI.US,D,20230815,000000,1095.75,1433,922.523,1167.73,1338.3109772799999,0
+JTAI.US,D,20230816,000000,1127.25,1280.25,794.25,837,620.275493528,0
+JTAI.US,D,20230817,000000,819,1044,816.75,900,723.915483164,0
+JTAI.US,D,20230818,000000,949.5,1957.5,906.75,1478.25,24270.473128507998,0
+JTAI.US,D,20230821,000000,1401.75,1410.75,1012.5,1122.75,2842.1374935639997,0
+JTAI.US,D,20230822,000000,1095.75,1147.43,960.75,1012.5,1799.2309311879999,0
+JTAI.US,D,20230823,000000,1001.25,1080,960.773,990,573.302164892,0
+JTAI.US,D,20230824,000000,985.5,1050.75,945.023,976.5,396.30662703599995,0
+JTAI.US,D,20230825,000000,931.5,978.75,869.378,922.5,525.4221696799999,0
+JTAI.US,D,20230828,000000,918,960.75,825.75,875.25,385.95107251599995,0
+JTAI.US,D,20230829,000000,888.75,891,810,848.25,195.31553602399998,0
+JTAI.US,D,20230830,000000,814.5,877.478,693,742.5,332.27107788399996,0
+JTAI.US,D,20230831,000000,765,866.25,731.25,832.5,921.924352252,0
+JTAI.US,D,20230901,000000,819,866.25,735.75,821.25,304.95996950399996,0
+JTAI.US,D,20230905,000000,828,922.5,828,877.5,586.1110524999999,0
+JTAI.US,D,20230906,000000,891,895.5,788.063,886.5,350.68885381999996,0
+JTAI.US,D,20230907,000000,859.5,875.25,814.5,849.375,95.382212684,0
+JTAI.US,D,20230908,000000,823.5,850.5,767.273,785.25,119.64887692399999,0
+JTAI.US,D,20230911,000000,765,835.92,765,798.75,160.675539488,0
+JTAI.US,D,20230912,000000,798.75,821.25,756,794.25,81.42221407999999,0
+JTAI.US,D,20230913,000000,742.5,805.5,711,744.66,285.42219367999996,0
+JTAI.US,D,20230914,000000,722.25,771.75,708.75,708.75,87.328880156,0
+JTAI.US,D,20230915,000000,708.75,735.75,643.5,684,313.631079748,0
+JTAI.US,D,20230918,000000,693,705.69,596.25,609.75,93.662212856,0
+JTAI.US,D,20230919,000000,677.25,681.75,562.5,595.125,200.22664664399997,0
+JTAI.US,D,20230920,000000,573.75,645.21,553.5,564.75,480.991063012,0
+JTAI.US,D,20230921,000000,614.25,672.75,553.5,562.5,314.084413036,0
+JTAI.US,D,20230922,000000,562.5,618.75,536.378,590.625,286.58663800799997,0
+JTAI.US,D,20230925,000000,546.75,731.25,546.75,690.75,515.06661516,0
+JTAI.US,D,20230926,000000,663.75,765,663.75,762.75,192.57775851999997,0
+JTAI.US,D,20230927,000000,850.5,924.75,679.5,758.25,1333.159866684,0
+JTAI.US,D,20230928,000000,724.5,832.5,677.25,677.25,359.77774179999994,0
+JTAI.US,D,20230929,000000,677.25,778.5,677.25,725.625,259.151085196,0
+JTAI.US,D,20231002,000000,787.5,787.5,694.643,715.5,180.217759756,0
+JTAI.US,D,20231003,000000,697.5,753.75,679.5,693,68.417770936,0
+JTAI.US,D,20231004,000000,681.75,736.673,621,675,104.92443395199999,0
+JTAI.US,D,20231005,000000,632.25,672.75,609.75,630,68.37777093999999,0
+JTAI.US,D,20231006,000000,614.97,621,544.523,555.75,102.302211992,0
+JTAI.US,D,20231009,000000,573.75,577.103,529.02,569.25,64.293326904,0
+JTAI.US,D,20231010,000000,562.5,672.75,533.25,533.25,196.08886927999998,0
+JTAI.US,D,20231011,000000,535.5,565.223,524.25,528.75,127.813320552,0
+JTAI.US,D,20231012,000000,562.5,585,537.75,560.25,71.16888177199999,0
+JTAI.US,D,20231013,000000,551.25,585,537.773,553.5,63.191104792,0
+JTAI.US,D,20231016,000000,594,596.25,540.473,544.5,79.03554765199999,0
+JTAI.US,D,20231017,000000,540,585,540,551.25,24.95555306,0
+JTAI.US,D,20231018,000000,555.75,573.75,471.623,490.5,102.45332308799999,0
+JTAI.US,D,20231019,000000,515.25,544.5,470.25,470.25,58.26666083999999,0
+JTAI.US,D,20231020,000000,495,515.25,474.75,497.25,27.955552759999996,0
+JTAI.US,D,20231023,000000,497.25,507.69,477,477,21.239997875999997,0
+JTAI.US,D,20231024,000000,452.25,470.25,450,450,37.3333296,0
+JTAI.US,D,20231025,000000,450,452.25,398.25,405,70.906659576,0
+JTAI.US,D,20231026,000000,425.25,438.75,393.75,407.25,23.986664268,0
+JTAI.US,D,20231027,000000,393.75,393.75,310.68,317.25,167.28887215999998,0
+JTAI.US,D,20231030,000000,317.25,342,317.25,342,41.337773643999995,0
+JTAI.US,D,20231031,000000,319.5,337.5,317.273,335.25,21.288886759999997,0
+JTAI.US,D,20231101,000000,308.25,335.25,229.523,247.5,215.10664515599998,0
+JTAI.US,D,20231102,000000,310.5,310.5,249.773,265.5,90.23554653199999,0
+JTAI.US,D,20231103,000000,249.75,285.75,249.75,256.5,117.62665490399999,0
+JTAI.US,D,20231106,000000,283.5,305.37,261,261,226.39553291599998,0
+JTAI.US,D,20231107,000000,254.25,296.055,249.75,263.25,85.15110259599999,0
+JTAI.US,D,20231108,000000,258.098,276.75,254.25,261,52.64443918,0
+JTAI.US,D,20231109,000000,274.5,276.75,234.248,236.25,99.142212308,0
+JTAI.US,D,20231110,000000,261.113,261.113,240.75,240.75,65.724437872,0
+JTAI.US,D,20231113,000000,252,301.5,236.25,236.25,49.719995028,0
+JTAI.US,D,20231114,000000,285.75,308.25,261,288,259.808862908,0
+JTAI.US,D,20231115,000000,290.25,351,270,306,204.431090668,0
+JTAI.US,D,20231116,000000,330.75,418.5,281.25,297,624.995493056,0
+JTAI.US,D,20231117,000000,292.5,360,288.045,335.25,101.55998984399999,0
+JTAI.US,D,20231120,000000,324,351,292.523,342,183.871092724,0
+JTAI.US,D,20231121,000000,335.25,335.25,297.608,333,103.70665629599999,0
+JTAI.US,D,20231122,000000,335.25,371.25,326.25,337.5,150.506651616,0
+JTAI.US,D,20231124,000000,369,369,348.75,369,29.999996999999997,0
+JTAI.US,D,20231127,000000,369,371.205,326.25,344.25,100.968878792,0
+JTAI.US,D,20231128,000000,360,360,319.14,348.75,112.648877624,0
+JTAI.US,D,20231129,000000,357.75,423,355.073,384.75,408.15551473999994,0
+JTAI.US,D,20231130,000000,436.5,436.5,360,384.75,201.124424332,0
+JTAI.US,D,20231201,000000,402.75,411.75,371.25,382.5,72.59999273999999,0
+JTAI.US,D,20231204,000000,402.75,403.313,333,333,202.857757492,0
+JTAI.US,D,20231205,000000,337.5,348.75,326.273,339.75,50.293328304,0
+JTAI.US,D,20231206,000000,369,369,330.75,339.75,79.37776984,0
+JTAI.US,D,20231207,000000,324,360,324,360,44.73332885999999,0
+JTAI.US,D,20231208,000000,342,423,342,362.565,196.07553594799998,0
+JTAI.US,D,20231211,000000,416.25,855,409.5,679.5,382284.646215976,0
+JTAI.US,D,20231212,000000,666,724.5,571.5,607.5,14488.518551148,0
+JTAI.US,D,20231213,000000,526.5,670.5,517.5,630,5627.666103899999,0
+JTAI.US,D,20231214,000000,621,832.5,596.25,708.75,7625.852570747999,0
+JTAI.US,D,20231215,000000,720,1005.75,693,807.75,26994.783967188,0
+JTAI.US,D,20231218,000000,720,771.503,652.5,672.75,1745.4709365639999,0
+JTAI.US,D,20231219,000000,645.75,663.75,540,580.523,1408.5154147039998,0
+JTAI.US,D,20231220,000000,589.5,645.75,580.5,636.75,1069.968781892,0
+JTAI.US,D,20231221,000000,648,731.25,629.168,645.75,1007.8843436559999,0
+JTAI.US,D,20231222,000000,648,663.75,573.75,591.75,595.071051604,0
+JTAI.US,D,20231226,000000,587.25,607.5,360,360,1370.2087518679998,0
+JTAI.US,D,20231227,000000,488.25,501.75,411.75,427.5,20983.84234606,0
+JTAI.US,D,20231228,000000,423,425.25,337.5,353.25,3776.0485112839997,0
+JTAI.US,D,20231229,000000,348.75,375.75,315.27,324,2437.3464229319998,0
+JTAI.US,D,20240102,000000,335.25,360,319.5,326.25,712.7288176159999,0
+JTAI.US,D,20240103,000000,337.5,337.5,303.75,324,468.44884204399995,0
+JTAI.US,D,20240104,000000,326.25,339.75,317.25,337.5,512.906615376,0
+JTAI.US,D,20240105,000000,333,359.978,327.128,335.25,483.213285012,0
+JTAI.US,D,20240108,000000,344.25,344.25,317.25,317.25,320.231079088,0
+JTAI.US,D,20240109,000000,351,351,294.75,301.5,413.64440307999996,0
+JTAI.US,D,20240110,000000,315,315,265.5,272.25,800.1376977639999,0
+JTAI.US,D,20240111,000000,274.5,279,247.5,252,453.11995468799995,0
+JTAI.US,D,20240112,000000,267.75,342,261,306,20930.069018103997,0
+JTAI.US,D,20240116,000000,292.5,310.5,263.25,301.5,2806.884163756,0
+JTAI.US,D,20240117,000000,288,292.5,270,285.75,1161.946550472,0
+JTAI.US,D,20240118,000000,281.25,281.25,249.75,252.023,1042.937673484,0
+JTAI.US,D,20240119,000000,261,261,227.25,234,1710.8264955839998,0
+JTAI.US,D,20240122,000000,231.75,290.25,231.75,274.5,2687.270842384,0
+JTAI.US,D,20240123,000000,272.25,324,245.25,247.5,8298.625836804,0
+JTAI.US,D,20240124,000000,247.5,257.76,236.25,245.25,1314.315424124,0
+JTAI.US,D,20240125,000000,243,247.5,216,223.245,1702.3598297639999,0
+JTAI.US,D,20240126,000000,229.5,235.575,202.77,207.698,1599.1376178639998,0
+JTAI.US,D,20240129,000000,200.25,211.793,192.42,200.25,2199.582002264,0
+JTAI.US,D,20240130,000000,200.25,209.205,193.5,200.25,914.7821307439999,0
+JTAI.US,D,20240131,000000,209.25,270,198,225,12804.963163948,0
+JTAI.US,D,20240201,000000,217.98,224.1,191.498,202.5,2529.653080368,0
+JTAI.US,D,20240202,000000,204.75,211.5,183.51,192.375,880.435467512,0
+JTAI.US,D,20240205,000000,195.75,195.75,174.488,185.243,564.342165788,0
+JTAI.US,D,20240206,000000,180.158,207.383,180.158,195.773,735.7954819759999,0
+JTAI.US,D,20240207,000000,198,202.5,174.375,174.375,1581.31095298,0
+JTAI.US,D,20240208,000000,174.465,184.478,170.1,171.068,841.6976936079999,0
+JTAI.US,D,20240209,000000,180.945,206.978,175.5,178.515,2549.159745084,0
+JTAI.US,D,20240212,000000,188.438,188.438,178.515,180.608,580.293275304,0
+JTAI.US,D,20240213,000000,182.25,184.5,178.898,184.5,425.45329078799995,0
+JTAI.US,D,20240214,000000,188.55,188.798,180,184.5,576.768831212,0
+JTAI.US,D,20240215,000000,180,188.618,180,184.932,383.23107278799995,0
+JTAI.US,D,20240216,000000,196.583,245.25,186.75,240.75,17741.847114704,0
+JTAI.US,D,20240220,000000,225,225,198,211.05,1883.75536718,0
+JTAI.US,D,20240221,000000,200.25,219.308,183.15,209.25,1396.862082536,0
+JTAI.US,D,20240222,000000,205.223,211.41,191.25,202.5,857.413247592,0
+JTAI.US,D,20240223,000000,211.5,211.5,180,195.435,1661.8842782559998,0
+JTAI.US,D,20240226,000000,186.165,213.75,180,196.763,2940.6041503839997,0
+JTAI.US,D,20240227,000000,195.953,288,193.5,279,17173.447171543998,0
+JTAI.US,D,20240228,000000,299.25,301.5,225,236.25,6980.994857455999,0
+JTAI.US,D,20240229,000000,236.25,254.25,220.748,222.773,3154.5596845439995,0
+JTAI.US,D,20240301,000000,224.528,229.5,214.875,220.5,902.3821319839999,0
+JTAI.US,D,20240304,000000,225,229.5,192.488,195.773,1645.1865021479998,0
+JTAI.US,D,20240305,000000,204.75,208.575,198.09,203.625,739.0888149799999,0
+JTAI.US,D,20240306,000000,213.053,234,202.5,207,1473.1909637919998,0
+JTAI.US,D,20240307,000000,211.5,218.25,203.625,204.75,1441.857633592,0
+JTAI.US,D,20240308,000000,207,213.75,200.25,204.728,806.115474944,0
+JTAI.US,D,20240311,000000,202.5,208.125,198,201.173,1131.48877574,0
+JTAI.US,D,20240312,000000,197.978,202.478,189,190.62,1247.7598752239999,0
+JTAI.US,D,20240313,000000,198.495,213.75,189,191.25,3493.9418728279998,0
+JTAI.US,D,20240314,000000,190.553,191.25,148.5,148.748,4899.639510036,0
+JTAI.US,D,20240315,000000,243,315,219.488,243,451372.70597383595,0
+JTAI.US,D,20240318,000000,238.5,243,200.07,218.25,15097.469601363999,0
+JTAI.US,D,20240319,000000,216,234,204.75,223.898,7154.412617892,0
+JTAI.US,D,20240320,000000,223.898,240.75,203.535,208.8,5805.866086079999,0
+JTAI.US,D,20240321,000000,204.75,207,191.25,191.925,3319.586334708,0
+JTAI.US,D,20240322,000000,191.363,196.065,182.25,193.365,1398.742082348,0
+JTAI.US,D,20240325,000000,191.7,206.325,190.125,202.5,1286.64431578,0
+JTAI.US,D,20240326,000000,198,231.75,193.523,212.4,3819.4751736079997,0
+JTAI.US,D,20240327,000000,204.503,211.275,200.25,204.75,970.0621252159999,0
+JTAI.US,D,20240328,000000,200.858,213.75,196.92,208.125,1111.93322214,0
+JTAI.US,D,20240401,000000,202.5,217.71,201.533,202.5,1315.4087573479999,0
+JTAI.US,D,20240402,000000,198,205.808,191.25,199.125,939.715461584,0
+JTAI.US,D,20240403,000000,199.125,199.125,182.25,191.25,1825.826484084,0
+JTAI.US,D,20240404,000000,193.118,195.75,185.603,190.463,341.79996581999995,0
+JTAI.US,D,20240405,000000,190.463,190.463,182.453,188.573,321.43107896799995,0
+JTAI.US,D,20240408,000000,189,194.625,185.625,189.225,403.73329295999997,0
+JTAI.US,D,20240409,000000,189.833,193.412,182.498,184.5,478.54661881199996,0
+JTAI.US,D,20240410,000000,180,180,175.5,177.975,910.3554645199999,0
+JTAI.US,D,20240411,000000,178.425,178.425,169.2,175.883,787.2354768319999,0
+JTAI.US,D,20240412,000000,180,185.85,175.5,180.023,800.1465866519999,0
+JTAI.US,D,20240415,000000,175.5,187.47,170.1,176.288,764.3865902279999,0
+JTAI.US,D,20240416,000000,172.98,178.785,157.725,164.801,587.279941272,0
+JTAI.US,D,20240417,000000,164.678,164.678,157.05,157.725,441.51551140399994,0
+JTAI.US,D,20240418,000000,159.75,172.8,159.525,166.523,347.16885417199995,0
+JTAI.US,D,20240419,000000,168.75,168.75,159.75,164.25,323.07552324799997,0
+JTAI.US,D,20240422,000000,161.28,162,153.338,155.79,369.24440752,0
+JTAI.US,D,20240423,000000,153,161.978,153,160.864,305.39996945999997,0
+JTAI.US,D,20240424,000000,160.763,162,155.565,157.05,216.98220052399998,0
+JTAI.US,D,20240425,000000,157.5,164.25,154.193,157.523,179.34220428799998,0
+JTAI.US,D,20240426,000000,160.875,166.5,155.25,162.023,313.74219084799995,0
+JTAI.US,D,20240429,000000,159.3,162.293,157.725,157.77,307.95552476,0
+JTAI.US,D,20240430,000000,173.25,175.5,157.77,166.275,580.173275316,0
+JTAI.US,D,20240501,000000,170.775,171,158.513,164.408,107.79554477599999,0
+JTAI.US,D,20240502,000000,166.5,171,159.773,166.5,285.32886035599995,0
+JTAI.US,D,20240503,000000,175.05,175.478,160.29,168.728,398.61773791599995,0
+JTAI.US,D,20240506,000000,165.398,175.5,159.818,169.245,298.11108129999997,0
+JTAI.US,D,20240507,000000,173.25,173.25,155.52,156.398,870.9332462399999,0
+JTAI.US,D,20240508,000000,162,168.75,153,157.05,2188.702003352,0
+JTAI.US,D,20240509,000000,156.938,157.5,150.525,157.196,568.4354987119999,0
+JTAI.US,D,20240510,000000,157.185,159.728,152.685,155.25,301.88885869999996,0
+JTAI.US,D,20240513,000000,158.288,158.288,153,153.225,272.479972752,0
+JTAI.US,D,20240514,000000,164.25,164.25,150.75,153.27,517.368837152,0
+JTAI.US,D,20240515,000000,153.608,155.34,148.5,154.058,609.39993906,0
+JTAI.US,D,20240516,000000,155.813,155.813,150.75,152.708,190.90664757599998,0
+JTAI.US,D,20240517,000000,153.023,157.275,150.75,151.2,367.68885212,0
+JTAI.US,D,20240520,000000,157.275,157.455,150.75,153.675,370.417740736,0
+JTAI.US,D,20240521,000000,152.325,155.025,148.5,148.5,411.34218108799996,0
+JTAI.US,D,20240522,000000,152.573,155.25,147.803,151.808,275.8888613,0
+JTAI.US,D,20240523,000000,147.825,166.5,147.825,158.602,1110.262111196,0
+JTAI.US,D,20240524,000000,155.498,156.938,149.625,153.731,618.5466048119999,0
+JTAI.US,D,20240528,000000,153.72,153.72,148.725,153,302.08885868,0
+JTAI.US,D,20240529,000000,153,153,148.5,149.625,191.22664754399997,0
+JTAI.US,D,20240530,000000,154.125,154.125,147.465,147.6,385.89773918799995,0
+JTAI.US,D,20240531,000000,148.05,151.875,141.75,141.975,219.99997799999997,0
+JTAI.US,D,20240603,000000,150.525,150.525,132.75,141.458,442.45328908799996,0
+JTAI.US,D,20240604,000000,139.928,162,139.928,143.865,1084.204336024,0
+JTAI.US,D,20240605,000000,146.25,146.25,140.175,142.875,308.07552474799996,0
+JTAI.US,D,20240606,000000,144,150.75,140.963,147.6,487.23106238799994,0
+JTAI.US,D,20240607,000000,143.55,147.375,126,130.568,1023.8754531679999,0
+JTAI.US,D,20240610,000000,135,166.5,131.625,134.775,2466.626420004,0
+JTAI.US,D,20240611,000000,135,139.5,123.908,127.035,951.0087937879999,0
+JTAI.US,D,20240612,000000,132.525,143.775,95.0625,119.025,3543.301867892,0
+JTAI.US,D,20240613,000000,119.25,119.25,101.25,111.398,973.382124884,0
+JTAI.US,D,20240614,000000,106.425,112.5,105.75,108,554.128833476,0
+JTAI.US,D,20240617,000000,108.248,118.508,101.498,112.455,637.97771398,0
+JTAI.US,D,20240618,000000,109.215,109.215,101.498,101.498,278.52886103599997,0
+JTAI.US,D,20240620,000000,103.5,105.03,96.975,99.7875,353.928853496,0
+JTAI.US,D,20240621,000000,106.65,106.65,97.92,98.1,308.80885800799996,0
+JTAI.US,D,20240624,000000,101.25,112.5,96.7502,107.01,531.0043913439999,0
+JTAI.US,D,20240625,000000,107.01,112.5,99,102.218,245.34219768799997,0
+JTAI.US,D,20240626,000000,99.9,111.352,99,103.725,411.848847704,0
+JTAI.US,D,20240627,000000,101.25,101.25,81.0677,85.7475,4484.301773792,0
+JTAI.US,D,20240628,000000,84.375,84.375,72.225,76.0725,2735.57750422,0
+JTAI.US,D,20240701,000000,78.5475,78.75,72.2475,74.25,848.0665818599999,0
+JTAI.US,D,20240702,000000,72.0225,73.53,65.745,67.5225,1167.026549964,0
+JTAI.US,D,20240703,000000,68.805,72,68.7715,69.9975,729.359927064,0
+JTAI.US,D,20240705,000000,73.35,83.25,67.5225,78.1425,2534.008635488,0
+JTAI.US,D,20240708,000000,78.75,82.6875,73.125,74.4975,552.3243892119999,0
+JTAI.US,D,20240709,000000,73.0575,75.3975,56.4975,69.6823,709.0532624279999,0
+JTAI.US,D,20240710,000000,69.8625,76.5,67.7475,72.855,1827.142039508,0
+JTAI.US,D,20240711,000000,75.15,81,70.4475,81,1008.1687880719999,0
+JTAI.US,D,20240712,000000,80.595,84.825,70.4475,78.7725,614.826605184,0
+JTAI.US,D,20240715,000000,79.65,81,74.2275,76.545,643.6888245199999,0
+JTAI.US,D,20240716,000000,80.775,83.1375,74.25,79.6275,659.1199340879999,0
+JTAI.US,D,20240717,000000,79.875,81.45,74.295,77.535,486.59995133999996,0
+JTAI.US,D,20240718,000000,74.475,78.7275,72,72,451.75551038,0
+JTAI.US,D,20240719,000000,74.2275,85.4998,72,83.25,12532.403191203999,0
+JTAI.US,D,20240722,000000,78.75,80.82,67.5,70.6725,1811.4264855239999,0
+JTAI.US,D,20240723,000000,71.82,71.82,60.75,64.125,1506.8265159839998,0
+JTAI.US,D,20240724,000000,63,65.205,62.775,63.9,639.586602708,0
+JTAI.US,D,20240725,000000,69.75,77.985,68.0625,75.8025,3673.252966008,0
+JTAI.US,D,20240726,000000,76.5,76.5,62.28,67.5675,1388.319861168,0
+JTAI.US,D,20240729,000000,67.5,69.75,64.125,67.2525,38665.791688975994,0
+JTAI.US,D,20240730,000000,96.75,97.4025,72.5625,75.3975,254368.98345198797,0
+JTAI.US,D,20240731,000000,60.255,67.5,54.675,66.015,22819.597718039997,0
+JTAI.US,D,20240801,000000,59.85,67.5,58.7475,62.775,7917.57698602,0
+JTAI.US,D,20240802,000000,60.885,61.875,57.375,59.4,2396.1864270479996,0
+JTAI.US,D,20240805,000000,52.7625,65.25,50.0625,56.25,4585.6128747719995,0
+JTAI.US,D,20240806,000000,59.0625,60.705,51.975,54.045,2368.9508742159996,0
+JTAI.US,D,20240807,000000,52.425,55.35,52.425,54.3825,1063.5465603119999,0
+JTAI.US,D,20240808,000000,52.74,56.2275,52.4925,53.505,895.6976882079999,0
+JTAI.US,D,20240809,000000,51.75,60.3675,51.75,58.5225,1267.4176510359998,0
+JTAI.US,D,20240812,000000,58.5,59.625,54.765,58.1625,881.8532451479999,0
+JTAI.US,D,20240813,000000,56.4975,60.2775,56.2725,56.925,1109.02211132,0
+JTAI.US,D,20240814,000000,58.5,59.265,55.0125,56.7225,939.9243504519999,0
+JTAI.US,D,20240815,000000,56.25,56.25,50.9625,52.29,1427.0798572919998,0
+JTAI.US,D,20240816,000000,53.775,53.775,46.9125,50.715,1093.31100178,0
+JTAI.US,D,20240819,000000,50.625,52.8642,46.6875,48.15,20136.282430815998,0
+JTAI.US,D,20240820,000000,48.8925,49.455,44.55,45,6793.594876196,0
+JTAI.US,D,20240821,000000,46.575,46.575,41.85,42.525,4103.812922952,0
+JTAI.US,D,20240822,000000,42.75,49.05,42.5475,45.4275,6374.826029184,0
+JTAI.US,D,20240823,000000,45.6075,47.2275,42.75,46.3725,61054.345005676,0
+JTAI.US,D,20240826,000000,46.8,47.025,43.335,43.6725,5282.995027256,0
+JTAI.US,D,20240827,000000,43.6725,45,40.545,42.975,6043.968284492,0
+JTAI.US,D,20240828,000000,42.885,42.885,38.5425,39.4425,3070.270804084,0
+JTAI.US,D,20240829,000000,40.275,41.625,33.75,33.75,4479.577329819999,0
+JTAI.US,D,20240830,000000,36,36,32.85,33.615,4287.839571216,0
+JTAI.US,D,20240903,000000,34.425,34.425,30.6,32.0625,3642.581857964,0
+JTAI.US,D,20240904,000000,32.6925,33.7275,30.96,31.4775,1466.390964472,0
+JTAI.US,D,20240905,000000,32.58,32.58,28.35,29.9475,5711.550539956,0
+JTAI.US,D,20240906,000000,29.25,32.13,27.765,28.53,4835.799516419999,0
+JTAI.US,D,20240909,000000,28.6875,31.725,27.765,29.52,5691.870541924,0
+JTAI.US,D,20240910,000000,30.6,30.9375,27.9,28.215,3764.590734652,0
+JTAI.US,D,20240911,000000,32.625,33.75,25.1325,28.6425,15059.091827424,0
+JTAI.US,D,20240912,000000,28.5975,28.7775,27,27.4275,2173.995338156,0
+JTAI.US,D,20240913,000000,28.755,30.825,27.405,29.7,8109.652522367999,0
+JTAI.US,D,20240916,000000,29.7,29.9025,27.675,28.8,3468.6663197999997,0
+JTAI.US,D,20240917,000000,28.35,29.25,27.7425,27.7875,2238.715331684,0
+JTAI.US,D,20240918,000000,27.45,29.0025,25.65,26.325,3185.3641259079996,0
+JTAI.US,D,20240919,000000,28.125,29.25,26.325,27.225,4682.861753935999,0
+JTAI.US,D,20240920,000000,27.81,27.8775,24.8175,24.8175,6148.114940744,0
+JTAI.US,D,20240923,000000,25.7175,25.7175,23.0625,23.6925,5089.2528244079995,0
+JTAI.US,D,20240924,000000,23.94,24.57,22.9725,24.345,4481.2128852119995,0
+JTAI.US,D,20240925,000000,25.2,25.2,19.1025,21.645,24110.602033384,0
+JTAI.US,D,20240926,000000,21.87,23.4,20.835,23.0625,10132.150097896,0
+JTAI.US,D,20240927,000000,22.95,23.2875,20.79,22.095,5434.168345472,0
+JTAI.US,D,20240930,000000,22.5,24.6375,22.5,24.3,6150.501607171999,0
+JTAI.US,D,20241001,000000,23.625,24.3,20.0475,20.4075,10010.047887883999,0
+JTAI.US,D,20241002,000000,21.0825,21.0825,17.775,20.925,10257.047863184,0
+JTAI.US,D,20241003,000000,21.3075,21.3075,20.3625,20.79,5274.572805876,0
+JTAI.US,D,20241004,000000,21.0375,21.0375,18.2475,19.125,7543.150356795999,0
+JTAI.US,D,20241007,000000,20.025,20.025,17.3025,18.675,7250.750386035999,0
+JTAI.US,D,20241008,000000,18.1125,22.5,17.55,19.71,18346.455943131998,0
+JTAI.US,D,20241009,000000,19.125,20.9745,18.1125,20.835,18437.927045096,0
+JTAI.US,D,20241010,000000,31.0725,57.1725,17.55,18.3825,3608887.808000072,0
+JTAI.US,D,20241011,000000,23.6925,33.075,21.15,22.725,1511523.728847612,0
+JTAI.US,D,20241014,000000,26.73,28.5525,22.95,22.95,486992.58241184795,0
+JTAI.US,D,20241015,000000,24.075,24.4125,20.34,20.9025,200182.15775955998,0
+JTAI.US,D,20241016,000000,20.475,20.5875,18.495,19.3725,109972.326780544,0
+JTAI.US,D,20241017,000000,22.5,27,21.0375,21.8025,602045.566462104,0
+JTAI.US,D,20241018,000000,25.3575,33.75,22.6125,23.175,1544381.098895208,0
+JTAI.US,D,20241021,000000,22.5,23.175,20.025,20.4975,292004.10857736395,0
+JTAI.US,D,20241022,000000,20.9025,23.7375,20.25,22.41,292260.0818851,0
+JTAI.US,D,20241023,000000,21.6,22.3875,19.7888,20.16,217330.78715580798,0
+JTAI.US,D,20241024,000000,20.115,20.25,18,18.27,186485.53690699997,0
+JTAI.US,D,20241025,000000,18,18,14.9625,15.2775,200603.0910508,0
+JTAI.US,D,20241028,000000,16.1325,17.1,15.75,15.75,355119.63115469995,0
+JTAI.US,D,20241029,000000,15.5925,15.5925,13.9725,15.255,224595.63976265598,0
+JTAI.US,D,20241030,000000,15.75,15.75,13.95,14.175,126180.44515973199,0
+JTAI.US,D,20241031,000000,14.5575,16.56,13.5225,14.6925,215542.58289018399,0
+JTAI.US,D,20241101,000000,15.48,15.48,13.725,13.9275,64153.97136238,0
+JTAI.US,D,20241104,000000,14.4675,15.7275,13.95,15.435,119852.894681376,0
+JTAI.US,D,20241105,000000,15.4125,16.245,13.3425,13.68,222368.168874292,0
+JTAI.US,D,20241106,000000,13.68,13.7025,12.285,13.455,109963.21122589998,0
+JTAI.US,D,20241107,000000,13.4325,13.9275,12.4875,12.9375,111748.64660291199,0
+JTAI.US,D,20241108,000000,11.655,13.2075,9,9.675,218793.20034289997,0
+JTAI.US,D,20241111,000000,9.5625,10.575,8.4375,8.685,271299.292870068,0
+JTAI.US,D,20241112,000000,6.91,7.77,5.9,6.64,378381,0
+JTAI.US,D,20241113,000000,6.55,10.36,6.31,8.12,796606,0
+JTAI.US,D,20241114,000000,7.18,7.25,5.49,5.8,437153,0
+JTAI.US,D,20241115,000000,5.71,5.77,5.169,5.35,99134,0
+JTAI.US,D,20241118,000000,5.73,6.6999,5.3,6.35,800427,0
+JTAI.US,D,20241119,000000,6.31,7.25,5.775,6.79,146207,0
+JTAI.US,D,20241120,000000,6.06,6.44,5.98,6.38,109531,0
+JTAI.US,D,20241121,000000,6.25,6.3421,5.9,6.09,71859,0
+JTAI.US,D,20241122,000000,8.04,8.37,5.4001,5.93,13676868,0
+JTAI.US,D,20241125,000000,5.46,5.9399,5.13,5.56,331863,0
+JTAI.US,D,20241126,000000,5.54,5.7,5.35,5.6,129292,0
+JTAI.US,D,20241127,000000,5.39,5.67,5.21,5.28,240894,0
+JTAI.US,D,20241129,000000,5.34,5.4,4.72,4.89,202688,0
+JTAI.US,D,20241202,000000,4.62,4.6873,4.08,4.1,241029,0
+JTAI.US,D,20241203,000000,3.8,3.94,3.51,3.87,230668,0
+JTAI.US,D,20241204,000000,3.85,4.05,3.76,3.79,65383,0
+JTAI.US,D,20241205,000000,3.8,3.94,3.6441,3.73,106964,0
+JTAI.US,D,20241206,000000,3.71,4.3105,3.6601,4,460515,0
+JTAI.US,D,20241209,000000,4.1,4.4288,3.88,4.25,1431857,0
+JTAI.US,D,20241210,000000,4.7,6.85,3.935,4.03,5580058,0
+JTAI.US,D,20241211,000000,4.3,4.77,4.08,4.73,659571,0
+JTAI.US,D,20241212,000000,4.8,5.0947,4.37,4.9,353521,0
+JTAI.US,D,20241213,000000,4.77,4.89,4.4,4.52,153398,0
+JTAI.US,D,20241216,000000,4.41,4.67,4.29,4.4,144287,0
+JTAI.US,D,20241217,000000,4.41,4.52,4.2,4.27,113470,0
+JTAI.US,D,20241218,000000,4.2,4.3035,3.84,3.88,121246,0
+JTAI.US,D,20241219,000000,4.05,4.05,3.71,3.96,76207,0
+JTAI.US,D,20241220,000000,3.73,3.9225,3.5514,3.56,211040,0
+JTAI.US,D,20241223,000000,3.58,3.7,3.29,3.42,110753,0
+JTAI.US,D,20241224,000000,7.56,9.99,5.8501,6.13,34699908,0
+JTAI.US,D,20241226,000000,5.34,6.49,4.86,6,1545918,0
+JTAI.US,D,20241227,000000,5.87,6.29,5.3601,5.48,506466,0
+JTAI.US,D,20241230,000000,5.39,5.405,4.81,4.88,335369,0
+JTAI.US,D,20241231,000000,5.05,5.05,4.11,4.54,273442,0
+JTAI.US,D,20250102,000000,4.45,4.88,4.45,4.55,147960,0
+JTAI.US,D,20250103,000000,4.55,4.7504,4.36,4.63,157398,0
+JTAI.US,D,20250106,000000,4.61,4.89,4.19,4.31,313863,0
+JTAI.US,D,20250107,000000,4.36,4.38,4.0301,4.1,139608,0
+JTAI.US,D,20250108,000000,4.14,4.195,3.7,3.75,138868,0
+JTAI.US,D,20250110,000000,3.66,3.9996,3.6,3.85,122528,0
+JTAI.US,D,20250113,000000,3.87,3.87,3.434,3.52,135661,0
+JTAI.US,D,20250114,000000,3.53,3.79,3.42,3.47,200477,0
+JTAI.US,D,20250115,000000,3.53,3.81,3.47,3.67,254927,0
+JTAI.US,D,20250116,000000,3.73,4.05,3.51,3.74,198066,0
+JTAI.US,D,20250117,000000,3.8,3.95,3.68,3.86,82763,0
+JTAI.US,D,20250121,000000,3.82,3.87,3.57,3.6,145093,0
+JTAI.US,D,20250122,000000,3.64,3.8399,3.45,3.45,418832,0
+JTAI.US,D,20250123,000000,3.45,3.76,3.29,3.59,180952,0
+JTAI.US,D,20250124,000000,3.63,3.7,3.49,3.54,158911,0
+JTAI.US,D,20250127,000000,3.3,3.334,2.92,3.01,210283,0
+JTAI.US,D,20250128,000000,3.01,3.1499,2.8522,3.09,117482,0
+JTAI.US,D,20250129,000000,3.02,3.1485,2.89,2.92,127223,0
+JTAI.US,D,20250130,000000,2.93,2.95,2.64,2.69,150112,0
+JTAI.US,D,20250131,000000,2.68,2.79,2.62,2.66,101128,0
+JTAI.US,D,20250203,000000,2.58,2.58,2.34,2.51,123188,0
+JTAI.US,D,20250204,000000,2.47,2.6,2.47,2.5,62771,0
+JTAI.US,D,20250205,000000,2.5,2.515,2.3,2.34,92622,0
+JTAI.US,D,20250206,000000,2.34,2.6,2.34,2.55,214287,0
+JTAI.US,D,20250207,000000,2.54,2.64,2.48,2.56,102453,0
+JTAI.US,D,20250210,000000,2.56,2.59,2.4589,2.55,68218,0
+JTAI.US,D,20250211,000000,2.61,2.61,2.41,2.47,47932,0
+JTAI.US,D,20250212,000000,2.41,2.5111,2.35,2.46,43259,0
+JTAI.US,D,20250213,000000,2.48,2.59,2.37,2.58,93892,0
+JTAI.US,D,20250214,000000,5.83,8.2,5.0701,6.03,104476130,0
+JTAI.US,D,20250218,000000,4.82,5,3.9001,4.06,2581215,0
+JTAI.US,D,20250219,000000,5.82,11.77,5.05,10.15,149375344,0
+JTAI.US,D,20250220,000000,9.99,10.08,6.53,7.35,8003268,0
+JTAI.US,D,20250221,000000,7.12,8.118,6.21,6.59,3060405,0
+JTAI.US,D,20250224,000000,6.35,6.4426,5.2,5.88,1018744,0
+JTAI.US,D,20250225,000000,6.07,9.69,6.07,6.74,18941848,0
+JTAI.US,D,20250226,000000,6.37,7.66,6.36,6.92,1565992,0
+JTAI.US,D,20250227,000000,6.82,8.2999,6.6401,6.77,1454335,0
+JTAI.US,D,20250228,000000,7,7.51,6.6,7.08,786925,0
+JTAI.US,D,20250303,000000,7.18,7.33,6.25,6.34,568711,0
+JTAI.US,D,20250304,000000,6.07,6.07,5.4,5.63,416911,0
+JTAI.US,D,20250305,000000,5.7,5.9899,5.615,5.84,141929,0
+JTAI.US,D,20250306,000000,5.63,5.755,5.295,5.46,182430,0
+JTAI.US,D,20250307,000000,5.46,5.6481,4.81,5.1,237760,0
+JTAI.US,D,20250310,000000,4.94,5.03,3.88,4.06,354860,0
+JTAI.US,D,20250311,000000,4.11,4.4295,4.0001,4.32,179870,0
+JTAI.US,D,20250312,000000,4.35,4.65,4.2,4.29,155502,0
+JTAI.US,D,20250313,000000,4.3,4.4078,3.88,4.01,115429,0
+JTAI.US,D,20250314,000000,4.09,4.3,3.82,4.3,142670,0
+JTAI.US,D,20250317,000000,4.35,5.61,4.29,4.71,515409,0
+JTAI.US,D,20250318,000000,4.65,5.3247,4.5,5.02,255213,0
+JTAI.US,D,20250319,000000,5.12,5.5899,5.0106,5.19,277346,0
+JTAI.US,D,20250320,000000,5.19,6.35,5.0703,5.49,452165,0
+JTAI.US,D,20250321,000000,5.42,5.9817,5.2852,5.4,378054,0
+JTAI.US,D,20250324,000000,5.67,5.6886,4.92,5.09,356205,0
+JTAI.US,D,20250325,000000,4.93,5.0286,4.508,4.67,217664,0
+JTAI.US,D,20250326,000000,4.65,4.7425,4.5,4.54,71811,0
+JTAI.US,D,20250327,000000,4.57,4.62,4.3,4.49,100082,0
+JTAI.US,D,20250328,000000,4.5,4.5,3.98,4.13,104360,0
+JTAI.US,D,20250331,000000,4.04,4.34,3.9532,4.18,102739,0
+JTAI.US,D,20250401,000000,4.18,4.41,4,4.28,99288,0
+JTAI.US,D,20250402,000000,4.12,4.39,4.12,4.37,62819,0
+JTAI.US,D,20250403,000000,4.05,4.1512,3.9,4.09,61497,0
+JTAI.US,D,20250404,000000,3.9,4.3781,3.655,4.21,110768,0
+JTAI.US,D,20250407,000000,3.9,4.34,3.9,4.29,68629,0
+JTAI.US,D,20250408,000000,4.34,4.39,3.9,3.94,82417,0
+JTAI.US,D,20250409,000000,3.96,4.5,3.91,4.33,104309,0
+JTAI.US,D,20250410,000000,4.17,4.2865,3.97,4.14,78694,0
+JTAI.US,D,20250411,000000,4.03,4.24,3.967,4.03,38748,0
+JTAI.US,D,20250414,000000,4.12,4.34,3.94,4.07,66736,0
+JTAI.US,D,20250415,000000,4.07,4.2299,3.96,4.07,47259,0
+JTAI.US,D,20250416,000000,3.97,4.0499,3.75,3.86,44250,0
+JTAI.US,D,20250417,000000,3.78,4,3.78,3.88,36036,0
+JTAI.US,D,20250421,000000,3.83,3.9,3.615091,3.87,71952,0
+JTAI.US,D,20250422,000000,3.71,3.8338,3.6501,3.77,96255,0
+JTAI.US,D,20250423,000000,3.83,4,3.7,3.73,63433,0
+JTAI.US,D,20250424,000000,3.76,3.99,3.76,3.93,55141,0
+JTAI.US,D,20250425,000000,3.94,3.9794,3.8,3.89,41741,0
+JTAI.US,D,20250428,000000,3.9,3.95,3.77,3.85,33473,0
+JTAI.US,D,20250429,000000,3.87,3.9435,3.7801,3.82,44136,0
+JTAI.US,D,20250430,000000,4.01,4.2,3.74,4.05,6013719,0
+JTAI.US,D,20250501,000000,3.85,3.98,3.7901,3.84,295328,0
+JTAI.US,D,20250502,000000,3.9,4.14,3.8301,4.13,316928,0
+JTAI.US,D,20250505,000000,4.1,4.7,4.01,4.32,397213,0
+JTAI.US,D,20250506,000000,4.17,4.55,4.17,4.52,144267,0
+JTAI.US,D,20250507,000000,4.46,4.51,4.2,4.35,85478,0
+JTAI.US,D,20250508,000000,4.38,4.55,4.2761,4.53,77139,0
+JTAI.US,D,20250509,000000,4.46,4.58,4.38,4.49,80073,0
+JTAI.US,D,20250512,000000,4.59,4.59,4.31,4.42,82532,0
+JTAI.US,D,20250513,000000,4.36,4.3649,4.17,4.27,70488,0
+JTAI.US,D,20250514,000000,4.2,4.4674,4.2,4.37,111741,0
+JTAI.US,D,20250515,000000,4.47,4.5494,4.3601,4.41,103847,0
+JTAI.US,D,20250516,000000,4.41,4.45,4.01,4.07,152472,0
+JTAI.US,D,20250519,000000,4,4.2,3.92,4.12,69583,0
+JTAI.US,D,20250520,000000,4.12,4.1999,4,4.13,47383,0
+JTAI.US,D,20250521,000000,4.09,4.14,3.92,3.92,52811,0
+JTAI.US,D,20250522,000000,3.945,4.23,3.94,4.17,87323,0
+JTAI.US,D,20250523,000000,4.17,4.17,3.95,3.96,83028,0
+JTAI.US,D,20250527,000000,4.33,4.56,3.92,4.11,3997824,0
+JTAI.US,D,20250528,000000,4,4.03,3.75,3.81,545404,0
+JTAI.US,D,20250529,000000,3.85,3.91,3.75,3.8,168511,0
+JTAI.US,D,20250530,000000,3.75,3.93,3.64,3.8,130855,0
+JTAI.US,D,20250602,000000,3.72,3.87,3.675,3.79,121298,0
+JTAI.US,D,20250603,000000,4.08,4.1,3.87,3.93,715048,0
+JTAI.US,D,20250604,000000,4.14,4.14,3.85,4.07,350636,0
+JTAI.US,D,20250605,000000,4.18,4.7,4.08,4.54,1373013,0
+JTAI.US,D,20250606,000000,4.5,4.5,4.17,4.21,293512,0
+JTAI.US,D,20250609,000000,4.22,4.3,3.935,3.97,259371,0
+JTAI.US,D,20250610,000000,3.98,4.1092,3.9561,4.02,80735,0
+JTAI.US,D,20250611,000000,4.05,4.06,3.8421,3.87,163841,0
+JTAI.US,D,20250612,000000,3.95,3.95,3.7,3.73,167790,0
+JTAI.US,D,20250613,000000,3.7,3.7678,3.5307,3.58,135554,0
+JTAI.US,D,20250616,000000,3.61,3.6881,3.4,3.45,126677,0
+JTAI.US,D,20250617,000000,3.45,3.5498,3.35,3.3738,73296,0
+JTAI.US,D,20250618,000000,3.4,3.56,3.4,3.5,85419,0
+JTAI.US,D,20250620,000000,3.53,3.54,3.44,3.44,110247,0
+JTAI.US,D,20250623,000000,3.46,3.88,3.43,3.74,223204,0
+JTAI.US,D,20250624,000000,3.88,3.95,3.74,3.84,203321,0
+JTAI.US,D,20250625,000000,3.89,3.89,3.68,3.7,102854,0
+JTAI.US,D,20250626,000000,3.44,3.85,3.4101,3.55,1739033,0
+JTAI.US,D,20250627,000000,3.52,3.79,3.52,3.68,188468,0
+JTAI.US,D,20250630,000000,3.65,3.75,3.61,3.65,110630,0
+JTAI.US,D,20250701,000000,3.64,3.719,3.4,3.58,138078,0
+JTAI.US,D,20250702,000000,3.53,3.63,3.51,3.53,126298,0
+JTAI.US,D,20250703,000000,3.54,3.5477,3.48,3.49,105314,0
+JTAI.US,D,20250707,000000,3.47,3.49,3.33,3.4,137130,0
+JTAI.US,D,20250708,000000,3.46,3.59,3.4501,3.55,107920,0
+JTAI.US,D,20250709,000000,3.6,3.75,3.58,3.74,175078,0
+JTAI.US,D,20250710,000000,3.71,3.74,3.65,3.71,67528,0
+JTAI.US,D,20250711,000000,3.65,3.72,3.6,3.7,104505,0
+JTAI.US,D,20250714,000000,3.68,3.7,3.6001,3.65,92610,0
+JTAI.US,D,20250715,000000,3.65,3.65,3.5655,3.63,65359,0
+JTAI.US,D,20250716,000000,3.6,3.71,3.59,3.7,76857,0
+JTAI.US,D,20250717,000000,3.7,3.835,3.65,3.8,132701,0
+JTAI.US,D,20250718,000000,3.8,3.92,3.7868,3.89,104620,0
+JTAI.US,D,20250721,000000,3.93,4.02,3.81,3.82,110430,0
+JTAI.US,D,20250722,000000,3.95,4,3.78,3.98,95855,0
+JTAI.US,D,20250723,000000,3.99,4.02,3.87,3.9,67049,0
+JTAI.US,D,20250724,000000,3.89,3.94,3.8,3.84,59166,0
+JTAI.US,D,20250725,000000,3.82,3.89,3.71,3.71,88635,0
+JTAI.US,D,20250728,000000,3.67,3.72,3.51,3.53,131869,0
+JTAI.US,D,20250729,000000,3.54,3.55,3.5,3.53,56895,0
+JTAI.US,D,20250730,000000,3.5,3.5775,3.41,3.45,60547,0
+JTAI.US,D,20250731,000000,3.5,3.51,3.35,3.42,89832,0
+JTAI.US,D,20250801,000000,3.42,3.42,3.25,3.28,71104,0
+JTAI.US,D,20250804,000000,3.4,3.4,3.23,3.27,54760,0
+JTAI.US,D,20250805,000000,3.27,3.32,3.2,3.24,45528,0
+JTAI.US,D,20250806,000000,3.24,3.2697,3.15,3.2,62536,0
+JTAI.US,D,20250807,000000,3.21,3.29,3.12,3.15,51241,0
+JTAI.US,D,20250808,000000,3.14,3.2,3.09,3.14,45424,0
+JTAI.US,D,20250811,000000,3.1,3.1,3.01,3.06,51784,0
+JTAI.US,D,20250812,000000,3.04,3.1,3.0337,3.095,51517,0
+JTAI.US,D,20250813,000000,3.13,3.21,3.07,3.18,68995,0
+JTAI.US,D,20250814,000000,3.18,3.52,3.18,3.46,169635,0
+JTAI.US,D,20250815,000000,3.54,3.54,3.18,3.27,98369,0
+JTAI.US,D,20250818,000000,3.34,3.34,3.15,3.21,52956,0
+JTAI.US,D,20250819,000000,3.11,3.15,3.03,3.04,57570,0
+JTAI.US,D,20250820,000000,3.06,3.1,3.01,3.09,46609,0
+JTAI.US,D,20250821,000000,3.18,3.18,3.0706,3.13,20368,0
+JTAI.US,D,20250822,000000,3.16,3.48,3.16,3.42,71688,0
+JTAI.US,D,20250825,000000,3.48,3.48,3.26,3.26,33883,0
+JTAI.US,D,20250826,000000,3.35,3.3868,3.26,3.26,25576,0
+JTAI.US,D,20250827,000000,3.26,3.39,3.2471,3.38,28160,0
+JTAI.US,D,20250828,000000,3.4,3.41,3.3001,3.31,18774,0
+JTAI.US,D,20250829,000000,3.27,3.47,3.26,3.47,43544,0
+JTAI.US,D,20250902,000000,3.44,3.47,3.25,3.38,34791,0
+JTAI.US,D,20250903,000000,3.29,3.34,3.2002,3.24,32600,0
+JTAI.US,D,20250904,000000,3.24,3.24,3.07,3.15,35927,0
+JTAI.US,D,20250905,000000,3.12,3.15,3.06,3.15,28295,0
+JTAI.US,D,20250908,000000,3.2,3.2,3.08,3.13,43725,0
+JTAI.US,D,20250909,000000,3.12,3.15,3.105,3.12,42142,0
+JTAI.US,D,20250910,000000,3.12,3.18,3.09,3.13,20129,0
+JTAI.US,D,20250911,000000,3.14,3.26,3.1049,3.26,46322,0
+JTAI.US,D,20250912,000000,3.2,3.2472,3.1703,3.19,29594,0
+JTAI.US,D,20250915,000000,3.19,3.28,3.19,3.27,32187,0
+JTAI.US,D,20250916,000000,3.26,3.26,3.2,3.2498,44075,0
+JTAI.US,D,20250917,000000,3.27,3.2799,3.15,3.15,40684,0
+JTAI.US,D,20250918,000000,3.21,3.35,3.21,3.34,65900,0
+JTAI.US,D,20250919,000000,3.36,3.36,3.25,3.36,58781,0
+JTAI.US,D,20250922,000000,3.44,3.645,3.4,3.6,217849,0
+JTAI.US,D,20250923,000000,3.62,4,3.56,3.58,211915,0
+JTAI.US,D,20250924,000000,3.64,3.69,3.31,3.63,154635,0
+JTAI.US,D,20250925,000000,3.59,3.68,3.45,3.48,69517,0
+JTAI.US,D,20250926,000000,3.45,3.7712,3.43,3.68,119505,0
+JTAI.US,D,20250929,000000,3.68,3.68,3.43,3.51,69489,0
+JTAI.US,D,20250930,000000,3.4854,3.49,3.3,3.34,98273,0
+JTAI.US,D,20251001,000000,3.38,3.4299,3.27,3.33,105078,0
+JTAI.US,D,20251002,000000,3.38,3.46,3.2863,3.39,89226,0
+JTAI.US,D,20251003,000000,3.38,3.4,3.1,3.15,360768,0
+JTAI.US,D,20251006,000000,3.24,3.26,3.065,3.08,223560,0
+JTAI.US,D,20251007,000000,3.18,3.25,2.88,2.92,731875,0
+JTAI.US,D,20251008,000000,2.95,2.9807,2.81,2.93,152497,0
+JTAI.US,D,20251009,000000,2.95,3.07,2.91,2.94,123897,0
+JTAI.US,D,20251010,000000,3.03,3.04,2.66,2.68,258543,0
+JTAI.US,D,20251013,000000,2.81,2.83,2.7,2.75,127679,0
+JTAI.US,D,20251014,000000,2.68,3.25,2.6,3.16,726741,0
+JTAI.US,D,20251015,000000,3.19,3.23,2.98,3.07,253743,0
+JTAI.US,D,20251016,000000,3.12,3.12,2.84,2.88,164673,0
+JTAI.US,D,20251017,000000,2.87,2.96,2.8,2.8,135678,0
+JTAI.US,D,20251020,000000,2.92,2.9699,2.84,2.94,62730,0
+JTAI.US,D,20251021,000000,2.97,2.9844,2.775,2.79,100541,0
+JTAI.US,D,20251022,000000,2.78,2.78,2.6,2.62,109713,0
+JTAI.US,D,20251023,000000,2.63,2.73,2.6,2.7,101946,0
+JTAI.US,D,20251024,000000,2.74,2.78,2.6757,2.74,36872,0
+JTAI.US,D,20251027,000000,2.81,2.94,2.714,2.81,240075,0
+JTAI.US,D,20251028,000000,2.85,2.8936,2.695,2.7,140544,0
+JTAI.US,D,20251029,000000,2.68,2.68,2.43,2.52,204801,0
+JTAI.US,D,20251030,000000,2.45,2.619,2.27,2.37,142602,0
+JTAI.US,D,20251031,000000,2.35,2.4699,2.3173,2.41,53214,0
+JTAI.US,D,20251103,000000,2.5,2.502,2.25,2.3,162102,0
+JTAI.US,D,20251104,000000,2.22,2.22,2.01,2.04,104766,0
+JTAI.US,D,20251105,000000,2.05,2.12,2.0419,2.11,69075,0
+JTAI.US,D,20251106,000000,2.12,2.1694,2,2.11,60852,0
+JTAI.US,D,20251107,000000,2.15,2.2134,2.09,2.17,96875,0
+JTAI.US,D,20251110,000000,2.22,2.26,2.15,2.15,65683,0
+JTAI.US,D,20251111,000000,2.16,2.25,2.1,2.21,33577,0
+JTAI.US,D,20251112,000000,2.25,2.25,2.06,2.13,64589,0
+JTAI.US,D,20251113,000000,2.15,2.15,1.9101,1.98,152193,0
+JTAI.US,D,20251114,000000,1.96,1.97,1.82,1.85,55751,0
+JTAI.US,D,20251117,000000,1.84,1.85,1.66,1.69,119508,0
+JTAI.US,D,20251118,000000,1.68,1.71,1.6201,1.67,53529,0
+JTAI.US,D,20251119,000000,1.74,1.75,1.6,1.63,58105,0
+JTAI.US,D,20251120,000000,1.66,1.6971,1.53,1.57,56638,0
+JTAI.US,D,20251121,000000,1.6,1.75,1.55,1.63,124730,0
+JTAI.US,D,20251124,000000,1.64,1.75,1.64,1.72,54926,0
+JTAI.US,D,20251125,000000,1.72,1.86,1.71,1.8,60352,0
+JTAI.US,D,20251126,000000,1.87,2.14,1.83,2,180607,0
+JTAI.US,D,20251128,000000,2.055,2.19,1.94,1.97,218169,0
+JTAI.US,D,20251201,000000,1.9,1.9,1.75,1.75,63222,0
+JTAI.US,D,20251202,000000,1.7,1.7116,1.54,1.54,152580,0
+JTAI.US,D,20251203,000000,1.54,1.5496,1.395,1.52,103727,0
+JTAI.US,D,20251204,000000,1.58,1.76,1.53,1.62,323165,0
+JTAI.US,D,20251205,000000,1.66,1.67,1.58,1.61,54806,0
+JTAI.US,D,20251208,000000,1.66,1.66,1.55,1.61,97844,0
+JTAI.US,D,20251209,000000,1.59,1.6863,1.59,1.67,51408,0
+JTAI.US,D,20251210,000000,1.65,1.69,1.62,1.65,56082,0
+JTAI.US,D,20251211,000000,1.6,1.615,1.56,1.56,61234,0
+JTAI.US,D,20251212,000000,1.61,1.61,1.44,1.4417,115388,0
+JTAI.US,D,20251215,000000,1.45,1.45,1.22,1.2408,421274,0
+JTAI.US,D,20251216,000000,1.29,1.29,1.15,1.17,122091,0
+JTAI.US,D,20251217,000000,1.18,1.2499,1.16,1.2,78514,0
+JTAI.US,D,20251218,000000,1.27,1.27,1.06,1.08,176733,0
+JTAI.US,D,20251219,000000,1.07,1.18,1.07,1.16,70929,0
+JTAI.US,D,20251222,000000,1.19,1.21,1.15,1.2,89953,0
+JTAI.US,D,20251223,000000,1.66,1.66,0.76,0.8608,17020511,0
+JTAI.US,D,20251224,000000,0.87,0.87,0.6742,0.7398,1610019,0
+JTAI.US,D,20251226,000000,0.7333,0.7602,0.7114,0.7287,612595,0
+JTAI.US,D,20251229,000000,0.7289,0.7289,0.666,0.7,661057,0
+JTAI.US,D,20251230,000000,0.745,0.795,0.64,0.655,5027463,0
+JTAI.US,D,20251231,000000,0.607,0.607,0.522601,0.586,907499,0
+JTAI.US,D,20260102,000000,0.6,0.67505,0.56,0.6476,522954,0
+JTAI.US,D,20260105,000000,0.669,0.686,0.5853,0.6367,567917,0
+JTAI.US,D,20260106,000000,0.64,0.64,0.615,0.638,248731,0
+JTAI.US,D,20260107,000000,0.64,0.6521,0.56,0.56,508101,0
+JTAI.US,D,20260108,000000,0.7819,1.1499,0.6914,0.7244,323874545,0
+JTAI.US,D,20260109,000000,0.699,0.7009,0.5355,0.5501,14988495,0
+JTAI.US,D,20260112,000000,0.5202,0.5202,0.454,0.47,8353285,0
+JTAI.US,D,20260113,000000,0.45,0.4645,0.338,0.4,30040682,0
+JTAI.US,D,20260114,000000,0.5214,0.5432,0.433,0.4546,107175241,0
+JTAI.US,D,20260115,000000,0.48,0.5077,0.4332,0.466,36407814,0
+JTAI.US,D,20260116,000000,0.40605,0.4308,0.362,0.3905,17452050,0
+JTAI.US,D,20260120,000000,0.4,0.4354,0.391392,0.4088,9838830,0
+JTAI.US,D,20260121,000000,0.36,0.386,0.32,0.3469,11326762,0
+JTAI.US,D,20260122,000000,0.3284,0.3284,0.263,0.2847,22641273,0
+JTAI.US,D,20260123,000000,0.3122,0.3299,0.2865,0.3,14021009,0
+JTAI.US,D,20260126,000000,0.298,0.2997,0.27,0.291,11999193,0
+JTAI.US,D,20260127,000000,0.2723,0.2826,0.235,0.2412,15490135,0
+JTAI.US,D,20260128,000000,0.2554,0.26,0.21,0.255,23945564,0
+JTAI.US,D,20260129,000000,0.22255,0.2279,0.1528,0.17,26663255,0
+JTAI.US,D,20260130,000000,0.164,0.165,0.1447,0.1484,13342856,0
+JTAI.US,D,20260202,000000,0.1484,0.2563,0.1445,0.19,186067035,0
+JTAI.US,D,20260203,000000,0.1794,0.1803,0.157,0.1658,26740656,0
+JTAI.US,D,20260204,000000,0.166,0.17,0.145,0.1542,29437171,0
+JTAI.US,D,20260205,000000,0.1627,0.2516,0.145,0.1458,302423178,0
+JTAI.US,D,20260206,000000,0.1633,0.1633,0.1434,0.15,69562769,0
+JTAI.US,D,20260209,000000,0.1471,0.15,0.1376,0.1421,27098642,0
+JTAI.US,D,20260210,000000,0.1402,0.1475,0.1363,0.1469,25893208,0
+JTAI.US,D,20260211,000000,0.1454,0.1459,0.1357,0.1404,20445878,0
+JTAI.US,D,20260212,000000,0.1632,0.1699,0.1275,0.14,140248290,0
+JTAI.US,D,20260213,000000,0.1321,0.1365,0.13,0.1355,26615531,0
+JTAI.US,D,20260217,000000,0.11255,0.1163,0.0919,0.1011,38864202,0
+JTAI.US,D,20260218,000000,0.10185,0.1325,0.0984,0.1283,47187593,0
diff --git a/daily/us/nasdaq stocks/2/kbonw.us.txt b/daily/us/nasdaq stocks/2/kbonw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db2290ed03ee68bcb20f111a2bb4f89423daef75
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kbonw.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBONW.US,D,20260127,000000,0.7,0.85,0.7,0.75,39244,0
+KBONW.US,D,20260128,000000,0.75,0.8,0.75,0.75,3070,0
+KBONW.US,D,20260129,000000,0.75,0.8,0.6945,0.6945,122662,0
+KBONW.US,D,20260130,000000,0.7,0.85,0.64955,0.7,259925,0
+KBONW.US,D,20260202,000000,0.75,0.75,0.75,0.75,2983,0
+KBONW.US,D,20260206,000000,0.615,0.6289,0.5743,0.6289,9434,0
+KBONW.US,D,20260210,000000,0.6,0.6,0.6,0.6,94563,0
+KBONW.US,D,20260211,000000,0.65,0.65,0.65,0.65,100,0
+KBONW.US,D,20260217,000000,0.6,0.6,0.5999,0.5999,700,0
+KBONW.US,D,20260218,000000,0.58,0.58,0.561,0.561,2072,0
diff --git a/daily/us/nasdaq stocks/2/kchv.us.txt b/daily/us/nasdaq stocks/2/kchv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbbab3d87f83f49c2d9fb06daedc6473dd40236c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kchv.us.txt	
@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KCHV.US,D,20250722,000000,9.99,10.01,9.99,10.01,613500,0
+KCHV.US,D,20250723,000000,10.0146,10.02,10.0146,10.02,12728,0
+KCHV.US,D,20250724,000000,10,10.0112,10,10.0112,365,0
+KCHV.US,D,20250729,000000,10.03,10.05,10.03,10.04,51078,0
+KCHV.US,D,20250730,000000,10.03,10.03,10.03,10.03,623,0
+KCHV.US,D,20250731,000000,10.05,10.07,10.05,10.07,8657,0
+KCHV.US,D,20250801,000000,10.1,10.1,10.03,10.03,106537,0
+KCHV.US,D,20250805,000000,10.025,10.03,10.02,10.03,663,0
+KCHV.US,D,20250806,000000,10.02,10.03,10.02,10.03,1900,0
+KCHV.US,D,20250807,000000,10.03,10.03,10.025,10.025,18624,0
+KCHV.US,D,20250808,000000,10.03,10.03,10.03,10.03,83537,0
+KCHV.US,D,20250811,000000,10.02,10.03,10.02,10.02,168161,0
+KCHV.US,D,20250812,000000,10.02,10.02,10.01,10.02,12330,0
+KCHV.US,D,20250813,000000,10.01,10.02,10.01,10.02,54283,0
+KCHV.US,D,20250814,000000,10.02,10.02,10.02,10.02,14687,0
+KCHV.US,D,20250815,000000,10.015,10.02,10.015,10.02,14617,0
+KCHV.US,D,20250818,000000,10.01,10.01,10.01,10.01,7443,0
+KCHV.US,D,20250819,000000,10.02,10.02,10.02,10.02,132704,0
+KCHV.US,D,20250820,000000,10.025,10.025,10.02,10.02,406160,0
+KCHV.US,D,20250822,000000,10.02,10.02,10.02,10.02,50000,0
+KCHV.US,D,20250827,000000,10.02,10.02,10.02,10.02,50627,0
+KCHV.US,D,20250828,000000,10.025,10.025,10.02,10.02,21119,0
+KCHV.US,D,20250829,000000,10.02,10.02,10.02,10.02,100743,0
+KCHV.US,D,20250902,000000,10.02,10.02,10.02,10.02,2037,0
+KCHV.US,D,20250903,000000,10.02,10.02,10.02,10.02,2774,0
+KCHV.US,D,20250904,000000,10.02,10.02,10.02,10.02,3457,0
+KCHV.US,D,20250905,000000,10.02,10.02,10.01,10.01,510702,0
+KCHV.US,D,20250908,000000,10.03,10.03,10.02,10.03,150110,0
+KCHV.US,D,20250909,000000,10.02,10.03,10.02,10.03,36201,0
+KCHV.US,D,20250910,000000,10.03,10.03,10.025,10.025,30503,0
+KCHV.US,D,20250911,000000,10.02,10.03,10.02,10.025,531719,0
+KCHV.US,D,20250912,000000,10.03,10.03,10.02,10.02,100526,0
+KCHV.US,D,20250915,000000,10.03,10.03,10.03,10.03,85653,0
+KCHV.US,D,20250916,000000,10.03,10.03,10.03,10.03,656,0
+KCHV.US,D,20250917,000000,10.03,10.03,10.0211,10.0211,264587,0
+KCHV.US,D,20250918,000000,10.03,10.03,10.02,10.02,50710,0
+KCHV.US,D,20250919,000000,10.03,10.03,10.02,10.02,6514,0
+KCHV.US,D,20250922,000000,10.03,10.04,10.025,10.025,68616,0
+KCHV.US,D,20250923,000000,10.02,10.03,10.02,10.03,101734,0
+KCHV.US,D,20250924,000000,10.03,10.03,10.03,10.03,42974,0
+KCHV.US,D,20250925,000000,10.04,10.04,10.02,10.02,100508,0
+KCHV.US,D,20250926,000000,10.04,10.04,10.02,10.02,529,0
+KCHV.US,D,20250929,000000,10.04,10.04,10.03,10.03,3135,0
+KCHV.US,D,20250930,000000,10.04,10.04,10.0298,10.03,254503,0
+KCHV.US,D,20251001,000000,10.03,10.035,10.0298,10.03,12448,0
+KCHV.US,D,20251002,000000,10.03,10.07,10.03,10.04,61422,0
+KCHV.US,D,20251003,000000,10.04,10.06,10.03,10.04,141161,0
+KCHV.US,D,20251006,000000,10.08,10.08,10.03,10.07,13289,0
+KCHV.US,D,20251007,000000,10.07,10.07,10.07,10.07,10107,0
+KCHV.US,D,20251008,000000,10.06,10.06,10.06,10.06,5058,0
+KCHV.US,D,20251009,000000,10.07,10.07,10.059,10.059,11051,0
+KCHV.US,D,20251010,000000,10.04,10.07,10.04,10.07,27622,0
+KCHV.US,D,20251013,000000,10.07,10.07,10.07,10.07,22892,0
+KCHV.US,D,20251014,000000,10.07,10.08,10.07,10.0777,110929,0
+KCHV.US,D,20251015,000000,10.07,10.07,10.07,10.07,6900,0
+KCHV.US,D,20251016,000000,10.07,10.08,10.07,10.08,516499,0
+KCHV.US,D,20251017,000000,10.11,10.14,10.105,10.14,25848,0
+KCHV.US,D,20251020,000000,10.08,10.1,10.08,10.1,3498,0
+KCHV.US,D,20251021,000000,10.11,10.11,10.11,10.11,949,0
+KCHV.US,D,20251022,000000,10.08,10.09,10.08,10.09,5488,0
+KCHV.US,D,20251023,000000,10.07,10.09,10.07,10.09,39838,0
+KCHV.US,D,20251027,000000,10.08,10.08,10.08,10.08,76038,0
+KCHV.US,D,20251028,000000,10.09,10.1,10.09,10.09,53176,0
+KCHV.US,D,20251029,000000,10.1,10.1,10.1,10.1,9172,0
+KCHV.US,D,20251030,000000,10.1,10.1,10.09,10.09,150200,0
+KCHV.US,D,20251031,000000,10.1,10.1,10.1,10.1,20566,0
+KCHV.US,D,20251103,000000,10.1,10.105,10.1,10.1,20270,0
+KCHV.US,D,20251104,000000,10.1,10.13,10.1,10.105,18834,0
+KCHV.US,D,20251105,000000,10.1,10.1097,10.09,10.1097,399167,0
+KCHV.US,D,20251106,000000,10.13,10.13,10.12,10.12,284,0
+KCHV.US,D,20251110,000000,10.12,10.12,10.12,10.12,150,0
+KCHV.US,D,20251111,000000,10.12,10.12,10.12,10.12,129,0
+KCHV.US,D,20251112,000000,10.15,10.165,10.13,10.16,65303,0
+KCHV.US,D,20251113,000000,10.16,10.16,10.1505,10.16,964,0
+KCHV.US,D,20251114,000000,10.1505,10.18,10.15,10.18,48231,0
+KCHV.US,D,20251117,000000,10.16,10.17,10.15,10.15,19674,0
+KCHV.US,D,20251118,000000,10.135,10.15,10.135,10.14,4175,0
+KCHV.US,D,20251119,000000,10.18,10.18,10.18,10.18,250,0
+KCHV.US,D,20251120,000000,10.14,10.15,10.11,10.14,46510,0
+KCHV.US,D,20251121,000000,10.18,10.18,10.15,10.15,619,0
+KCHV.US,D,20251125,000000,10.15,10.17,10.14,10.14,32157,0
+KCHV.US,D,20251126,000000,10.15,10.15,10.15,10.15,101,0
+KCHV.US,D,20251128,000000,10.1392,10.15,10.1392,10.14,521,0
+KCHV.US,D,20251201,000000,10.15,10.15,10.14,10.14,18181,0
+KCHV.US,D,20251202,000000,10.15,10.15,10.135,10.1495,1274,0
+KCHV.US,D,20251204,000000,10.14,10.14,10.13,10.13,15400,0
+KCHV.US,D,20251205,000000,10.14,10.14,10.13,10.13,15788,0
+KCHV.US,D,20251208,000000,10.14,10.14,10.14,10.14,6318,0
+KCHV.US,D,20251209,000000,10.125,10.13,10.12,10.12,47435,0
+KCHV.US,D,20251210,000000,10.12,10.125,10.12,10.12,79964,0
+KCHV.US,D,20251211,000000,10.13,10.13,10.13,10.13,222476,0
+KCHV.US,D,20251212,000000,10.125,10.125,10.125,10.125,1386,0
+KCHV.US,D,20251215,000000,10.12,10.13,10.11,10.11,104964,0
+KCHV.US,D,20251216,000000,10.11,10.13,10.11,10.11,1039364,0
+KCHV.US,D,20251217,000000,10.115,10.13,10.115,10.125,200111,0
+KCHV.US,D,20251218,000000,10.12,10.12,10.12,10.12,2356,0
+KCHV.US,D,20251219,000000,10.125,10.125,10.125,10.125,156,0
+KCHV.US,D,20251222,000000,10.12,10.125,10.12,10.125,250257,0
+KCHV.US,D,20251223,000000,10.12,10.13,10.12,10.12,45762,0
+KCHV.US,D,20251229,000000,10.125,10.15,10.12,10.14,30020,0
+KCHV.US,D,20251230,000000,10.15,10.15,10.15,10.15,342,0
+KCHV.US,D,20251231,000000,10.15,10.15,10.14,10.14,1157,0
+KCHV.US,D,20260102,000000,10.1301,10.1509,10.1301,10.1501,35641,0
+KCHV.US,D,20260106,000000,10.14,10.17,10.14,10.17,73472,0
+KCHV.US,D,20260107,000000,10.14,10.15,10.14,10.15,51380,0
+KCHV.US,D,20260108,000000,10.17,10.17,10.15,10.15,55599,0
+KCHV.US,D,20260109,000000,10.18,10.18,10.15,10.15,21390,0
+KCHV.US,D,20260112,000000,10.17,10.17,10.15,10.15,1230,0
+KCHV.US,D,20260113,000000,10.17,10.17,10.15,10.15,3468,0
+KCHV.US,D,20260114,000000,10.17,10.17,10.15,10.15,1070,0
+KCHV.US,D,20260115,000000,10.15,10.15,10.15,10.15,2332,0
+KCHV.US,D,20260116,000000,10.16,10.165,10.16,10.16,1473,0
+KCHV.US,D,20260120,000000,10.18,10.19,10.18,10.19,46413,0
+KCHV.US,D,20260121,000000,10.1803,10.21,10.1803,10.19,1848,0
+KCHV.US,D,20260122,000000,10.19,10.2,10.19,10.19,32327,0
+KCHV.US,D,20260123,000000,10.2,10.2,10.16,10.19,100511,0
+KCHV.US,D,20260126,000000,10.16,10.21,10.16,10.2,619,0
+KCHV.US,D,20260127,000000,10.21,10.21,10.18,10.2,200433,0
+KCHV.US,D,20260129,000000,10.17,10.22,10.17,10.2,3478,0
+KCHV.US,D,20260130,000000,10.18,10.21,10.18,10.21,515,0
+KCHV.US,D,20260202,000000,10.21,10.22,10.2,10.22,59840,0
+KCHV.US,D,20260203,000000,10.26,10.26,10.18,10.18,10720,0
+KCHV.US,D,20260204,000000,10.18,10.21,10.18,10.2,564,0
+KCHV.US,D,20260205,000000,10.19,10.19,10.19,10.19,100,0
+KCHV.US,D,20260206,000000,10.19,10.21,10.19,10.21,100427,0
+KCHV.US,D,20260209,000000,10.19,10.23,10.19,10.23,931,0
+KCHV.US,D,20260210,000000,10.24,10.24,10.19,10.21,559,0
+KCHV.US,D,20260211,000000,10.17,10.21,10.17,10.21,222,0
+KCHV.US,D,20260212,000000,10.24,10.24,10.18,10.185,50121,0
+KCHV.US,D,20260213,000000,10.21,10.21,10.18,10.18,59026,0
+KCHV.US,D,20260217,000000,10.18,10.21,10.18,10.18,50970,0
+KCHV.US,D,20260218,000000,10.18,10.21,10.18,10.18,68087,0
diff --git a/daily/us/nasdaq stocks/2/kids.us.txt b/daily/us/nasdaq stocks/2/kids.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a79d00527b1de223d2965e5fc7fa11f707e54a27
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kids.us.txt	
@@ -0,0 +1,2099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIDS.US,D,20171012,000000,18,20.9,17.17,19.22,2881138,0
+KIDS.US,D,20171013,000000,18.9,19.669,18.12,18.75,327174,0
+KIDS.US,D,20171016,000000,18.74,18.95,18.15,18.18,177721,0
+KIDS.US,D,20171017,000000,18.24,18.63,17.51,17.75,180832,0
+KIDS.US,D,20171018,000000,17.74,17.902,17.03,17.5,109213,0
+KIDS.US,D,20171019,000000,17.51,18.5,17.09,18,187713,0
+KIDS.US,D,20171020,000000,18.32,18.55,17.87,18.42,57147,0
+KIDS.US,D,20171023,000000,18.3,18.46,17.78,17.84,71881,0
+KIDS.US,D,20171024,000000,17.74,18.1,17.74,18,31175,0
+KIDS.US,D,20171025,000000,18.005,18.1602,17.55,17.86,104233,0
+KIDS.US,D,20171026,000000,18,18.145,17.7,17.95,55409,0
+KIDS.US,D,20171027,000000,17.72,18.3068,17.72,18.07,21814,0
+KIDS.US,D,20171030,000000,18.001,18.5185,18.001,18.02,28174,0
+KIDS.US,D,20171031,000000,18.11,18.47,18.05,18.26,33092,0
+KIDS.US,D,20171101,000000,18.31,19.45,18.12,18.96,43768,0
+KIDS.US,D,20171102,000000,18.99,19.85,18.99,19.49,53711,0
+KIDS.US,D,20171103,000000,19.49,21,19.13,20.8,49395,0
+KIDS.US,D,20171106,000000,20.6,22.9999,20.6,21.555,117834,0
+KIDS.US,D,20171107,000000,21.5,21.855,19.5,20.51,40989,0
+KIDS.US,D,20171108,000000,20.42,20.577,18.89,18.89,49919,0
+KIDS.US,D,20171109,000000,18.5,19.3109,18,18.2,53921,0
+KIDS.US,D,20171110,000000,18.02,20.19,18.02,19.75,64522,0
+KIDS.US,D,20171113,000000,19.8,21.17,19.56,20.1,44653,0
+KIDS.US,D,20171114,000000,20.41,20.4605,19.1,19.18,48400,0
+KIDS.US,D,20171115,000000,19.52,19.68,18.9,19.54,50103,0
+KIDS.US,D,20171116,000000,19.9,19.9,18.62,18.82,18154,0
+KIDS.US,D,20171117,000000,18.86,19.68,18.86,19.48,19404,0
+KIDS.US,D,20171120,000000,19.53,20.5567,19.13,20.02,32587,0
+KIDS.US,D,20171121,000000,20.31,20.31,19.88,20.2,19692,0
+KIDS.US,D,20171122,000000,20.04,20.82,19.705,20.37,103224,0
+KIDS.US,D,20171124,000000,20.99,20.99,19.79,20.39,9926,0
+KIDS.US,D,20171127,000000,20.34,20.56,20.02,20.31,29579,0
+KIDS.US,D,20171128,000000,21.007,21.35,19.98,21.09,29908,0
+KIDS.US,D,20171129,000000,21.06,21.3062,20.05,20.69,39530,0
+KIDS.US,D,20171130,000000,20.56,21.25,19.49,19.89,78327,0
+KIDS.US,D,20171201,000000,20.16,20.43,19.47,19.5,56733,0
+KIDS.US,D,20171204,000000,19.76,20.23,18.14,18.43,38075,0
+KIDS.US,D,20171205,000000,18.6101,21.04,18.51,19.64,36181,0
+KIDS.US,D,20171206,000000,19.78,20.22,18.555,19.2,64618,0
+KIDS.US,D,20171207,000000,19.99,19.99,18.71,19.07,27354,0
+KIDS.US,D,20171208,000000,18.94,19.75,18.66,18.77,52504,0
+KIDS.US,D,20171211,000000,18.88,20.025,18.88,19.09,64687,0
+KIDS.US,D,20171212,000000,19.25,20.22,18.6,19.14,102951,0
+KIDS.US,D,20171213,000000,18.98,19.64,18.615,18.94,82546,0
+KIDS.US,D,20171214,000000,18.9801,19.64,18.61,18.61,52561,0
+KIDS.US,D,20171215,000000,18.79,19.47,18.34,18.61,517113,0
+KIDS.US,D,20171218,000000,18.92,19.38,18.54,18.99,108472,0
+KIDS.US,D,20171219,000000,18.89,19.28,18.56,18.59,33896,0
+KIDS.US,D,20171220,000000,18.75,19.0575,18.46,18.5,50348,0
+KIDS.US,D,20171221,000000,18.37,19.24,18.37,18.82,25266,0
+KIDS.US,D,20171222,000000,18.3697,19.01,18.3697,18.97,11645,0
+KIDS.US,D,20171226,000000,18.97,20.38,18.68,19.69,17806,0
+KIDS.US,D,20171227,000000,19.81,19.81,18.41,18.89,33179,0
+KIDS.US,D,20171228,000000,19.1,19.22,18.75,18.84,26618,0
+KIDS.US,D,20171229,000000,18.96,19.34,18.8675,19.13,16400,0
+KIDS.US,D,20180102,000000,19.1897,22.01,19.1897,21.73,68742,0
+KIDS.US,D,20180103,000000,21.74,22.2,20.335,20.56,107911,0
+KIDS.US,D,20180104,000000,20.73,20.73,19.17,19.54,44559,0
+KIDS.US,D,20180105,000000,19.76,20.436,19.39,20.05,58860,0
+KIDS.US,D,20180108,000000,20.01,20.01,19.235,19.53,47558,0
+KIDS.US,D,20180109,000000,19.61,19.62,19.26,19.39,10400,0
+KIDS.US,D,20180110,000000,19.29,19.5,18.89,18.89,42032,0
+KIDS.US,D,20180111,000000,19.06,19.43,18.99,19.16,18188,0
+KIDS.US,D,20180112,000000,19.24,19.3012,18.91,19.1,15316,0
+KIDS.US,D,20180116,000000,19.01,19.95,19.01,19.23,24432,0
+KIDS.US,D,20180117,000000,19.27,19.4,18.71,18.82,34177,0
+KIDS.US,D,20180118,000000,19.09,19.09,18.4,18.62,35055,0
+KIDS.US,D,20180119,000000,18.54,19.24,18.54,18.71,77236,0
+KIDS.US,D,20180122,000000,18.84,19.15,18.8,18.91,12621,0
+KIDS.US,D,20180123,000000,18.73,19,18.51,18.8,29300,0
+KIDS.US,D,20180124,000000,18.84,19.07,18.65,18.87,13747,0
+KIDS.US,D,20180125,000000,19.02,19.02,18.65,18.71,14088,0
+KIDS.US,D,20180126,000000,18.67,19,18.35,18.88,22643,0
+KIDS.US,D,20180129,000000,18.8953,18.99,17.57,17.72,49002,0
+KIDS.US,D,20180130,000000,17.35,18.2757,17.22,17.3,25875,0
+KIDS.US,D,20180131,000000,17.49,17.6,16.011,17,61734,0
+KIDS.US,D,20180201,000000,16.9,17.96,16.9,17.58,29410,0
+KIDS.US,D,20180202,000000,17.4918,17.8566,17.01,17.03,9060,0
+KIDS.US,D,20180205,000000,17.03,17.08,16.3622,16.5,18966,0
+KIDS.US,D,20180206,000000,16.07,17.2253,16.07,16.84,42251,0
+KIDS.US,D,20180207,000000,17.3675,17.3675,16.5,17.14,8296,0
+KIDS.US,D,20180208,000000,17.02,17.02,16,16.48,26658,0
+KIDS.US,D,20180209,000000,16.52,16.8,15.855,16.63,23525,0
+KIDS.US,D,20180212,000000,16.785,17.15,16.5,16.81,6565,0
+KIDS.US,D,20180213,000000,16.63,18.405,16.63,17.47,11628,0
+KIDS.US,D,20180214,000000,17.08,18,16.52,16.65,11041,0
+KIDS.US,D,20180215,000000,16.57,17.68,15.9201,17.41,17408,0
+KIDS.US,D,20180216,000000,17.31,18.15,17.085,17.3,6908,0
+KIDS.US,D,20180220,000000,17.33,17.66,16.92,17.43,14803,0
+KIDS.US,D,20180221,000000,17.33,17.95,15.6,17.68,11691,0
+KIDS.US,D,20180222,000000,17.87,18.3,17.725,18.02,10653,0
+KIDS.US,D,20180223,000000,18.1,18.4,17.66,18.31,10106,0
+KIDS.US,D,20180226,000000,18.44,18.7,17.21,17.71,42958,0
+KIDS.US,D,20180227,000000,17.73,18.4,17.73,18.08,5125,0
+KIDS.US,D,20180228,000000,18.23,18.46,17.3936,17.65,163947,0
+KIDS.US,D,20180301,000000,17.65,18.155,16.47,16.9,124619,0
+KIDS.US,D,20180302,000000,16.87,17.59,16.33,17,26190,0
+KIDS.US,D,20180305,000000,17.07,17.47,16.87,17.26,24240,0
+KIDS.US,D,20180306,000000,17.22,17.89,16.63,16.83,41896,0
+KIDS.US,D,20180307,000000,17,17.44,16.5,16.91,292721,0
+KIDS.US,D,20180308,000000,15.51,17,15.1,16.51,82871,0
+KIDS.US,D,20180309,000000,16.3473,18.3377,16.3473,17.5,80317,0
+KIDS.US,D,20180312,000000,18.07,18.07,17.095,17.41,52008,0
+KIDS.US,D,20180313,000000,17.45,17.89,17.195,17.26,17946,0
+KIDS.US,D,20180314,000000,17.45,18.445,17.05,17.14,31238,0
+KIDS.US,D,20180315,000000,17.28,17.33,16.69,16.69,28510,0
+KIDS.US,D,20180316,000000,16.66,18.4,16.66,18.02,69499,0
+KIDS.US,D,20180319,000000,17.75,18.19,17.14,17.26,23982,0
+KIDS.US,D,20180320,000000,17.35,17.8,17.35,17.61,21451,0
+KIDS.US,D,20180321,000000,17.9,17.98,17.51,17.68,14108,0
+KIDS.US,D,20180322,000000,17.55,17.55,16.69,16.76,20438,0
+KIDS.US,D,20180323,000000,17.569,17.569,15.84,16.04,46391,0
+KIDS.US,D,20180326,000000,16.28,16.375,15.29,15.41,29909,0
+KIDS.US,D,20180327,000000,15.5,15.86,15.2399,15.49,43899,0
+KIDS.US,D,20180328,000000,15.5,15.7047,14.4699,14.9,48443,0
+KIDS.US,D,20180329,000000,15.3,15.48,14.64,15.06,52273,0
+KIDS.US,D,20180402,000000,14.6,14.7657,14.15,14.53,26447,0
+KIDS.US,D,20180403,000000,14.55,14.7,14.0001,14.56,53119,0
+KIDS.US,D,20180404,000000,14.5,15.1,14.405,15.06,58162,0
+KIDS.US,D,20180405,000000,15.21,17.02,15.21,16.52,82998,0
+KIDS.US,D,20180406,000000,16.43,16.87,16,16.34,22276,0
+KIDS.US,D,20180409,000000,16.37,16.54,15.45,15.52,139833,0
+KIDS.US,D,20180410,000000,15.78,17.48,15.64,17.31,63525,0
+KIDS.US,D,20180411,000000,17.24,18.5,16.65,18.35,59927,0
+KIDS.US,D,20180412,000000,18.27,18.77,17.12,17.92,81986,0
+KIDS.US,D,20180413,000000,17.94,19.625,17.94,19.12,337766,0
+KIDS.US,D,20180416,000000,19.39,20.02,18.3166,19.51,92392,0
+KIDS.US,D,20180417,000000,19.13,20.85,19.13,20.1,91910,0
+KIDS.US,D,20180418,000000,20.03,20.53,19.05,20.16,94412,0
+KIDS.US,D,20180419,000000,19.95,21,19.95,20.66,45334,0
+KIDS.US,D,20180420,000000,20.57,20.6,19.67,19.71,43797,0
+KIDS.US,D,20180423,000000,19.77,20.65,18.85,18.91,57900,0
+KIDS.US,D,20180424,000000,19.06,19.09,18.095,18.74,94883,0
+KIDS.US,D,20180425,000000,18.72,19.46,17.97,18.87,116880,0
+KIDS.US,D,20180426,000000,18.78,19.26,18.78,19.26,66143,0
+KIDS.US,D,20180427,000000,19.23,19.34,18.71,19.12,26539,0
+KIDS.US,D,20180430,000000,19.13,19.31,18.385,18.82,30267,0
+KIDS.US,D,20180501,000000,18.75,19.77,18.48,19.47,48008,0
+KIDS.US,D,20180502,000000,19.37,19.65,18.5,19.45,26669,0
+KIDS.US,D,20180503,000000,19.96,20.55,19.44,20,126984,0
+KIDS.US,D,20180504,000000,20,20.24,19.51,19.82,57837,0
+KIDS.US,D,20180507,000000,19.7,19.95,19.41,19.68,11824,0
+KIDS.US,D,20180508,000000,19.72,19.9,19.51,19.77,16793,0
+KIDS.US,D,20180509,000000,18.88,19.72,18.69,19.13,64556,0
+KIDS.US,D,20180510,000000,19.19,19.93,19.03,19.44,53754,0
+KIDS.US,D,20180511,000000,19.52,19.75,19.25,19.31,41747,0
+KIDS.US,D,20180514,000000,19.41,19.78,19.31,19.34,22809,0
+KIDS.US,D,20180515,000000,19.47,20,18.91,19.1,168358,0
+KIDS.US,D,20180516,000000,19.06,19.84,19.02,19.18,21637,0
+KIDS.US,D,20180517,000000,19.14,19.64,19.0258,19.3,26215,0
+KIDS.US,D,20180518,000000,19.38,19.79,19.2,19.68,12381,0
+KIDS.US,D,20180521,000000,19.71,19.71,19.19,19.5,10695,0
+KIDS.US,D,20180522,000000,19.56,19.7,19.06,19.28,21442,0
+KIDS.US,D,20180523,000000,18.91,19.42,18.7662,19.29,60373,0
+KIDS.US,D,20180524,000000,19.31,19.51,19.04,19.45,22091,0
+KIDS.US,D,20180525,000000,19.44,21.85,19.39,21.53,107409,0
+KIDS.US,D,20180529,000000,21.32,21.735,20.77,21.54,54661,0
+KIDS.US,D,20180530,000000,21.6,22.4021,20.84,21.02,79104,0
+KIDS.US,D,20180531,000000,20.3844,21.48,19.9061,21.06,72731,0
+KIDS.US,D,20180601,000000,21.15,24.4,20.705,24.2,71558,0
+KIDS.US,D,20180604,000000,24.34,24.8099,22.585,22.97,93320,0
+KIDS.US,D,20180605,000000,22.9,25.8244,22.9,25.24,82703,0
+KIDS.US,D,20180606,000000,25.24,27.27,24.635,26.05,159903,0
+KIDS.US,D,20180607,000000,26.16,26.91,25.39,26.04,81731,0
+KIDS.US,D,20180608,000000,25.87,28.47,25.87,28.15,73773,0
+KIDS.US,D,20180611,000000,28.12,29.1916,24.88,25.92,172581,0
+KIDS.US,D,20180612,000000,26.12,27.1429,25.303,25.88,56200,0
+KIDS.US,D,20180613,000000,25.96,26.9236,24.32,25.48,101876,0
+KIDS.US,D,20180614,000000,25.63,26.74,25.141,26,115225,0
+KIDS.US,D,20180615,000000,25.95,27.36,25.73,26.83,117480,0
+KIDS.US,D,20180618,000000,26.84,27.9,26.03,26.95,188390,0
+KIDS.US,D,20180619,000000,26.78,27.3454,25.75,27.1,104839,0
+KIDS.US,D,20180620,000000,27.22,27.46,26.6057,26.77,116261,0
+KIDS.US,D,20180621,000000,26.78,26.989,26.46,26.55,40932,0
+KIDS.US,D,20180622,000000,26.63,27.35,25.8516,27,428833,0
+KIDS.US,D,20180625,000000,26.77,27.07,26.4,26.75,29813,0
+KIDS.US,D,20180626,000000,26.95,27.01,25.93,26.79,48538,0
+KIDS.US,D,20180627,000000,26.74,27,25.9,26.08,89697,0
+KIDS.US,D,20180628,000000,26.01,28.13,25.91,28,194815,0
+KIDS.US,D,20180629,000000,28,28.1,25.6405,26.64,148933,0
+KIDS.US,D,20180702,000000,26.46,27.85,26.06,27.27,89176,0
+KIDS.US,D,20180703,000000,27.26,28.42,26.5903,27.88,29803,0
+KIDS.US,D,20180705,000000,28.65,31.39,28.12,29.99,253704,0
+KIDS.US,D,20180706,000000,30.01,30.8899,28.02,29.48,147708,0
+KIDS.US,D,20180709,000000,29.47,29.47,28.34,29.1,56127,0
+KIDS.US,D,20180710,000000,29.12,30,28.77,29.02,41857,0
+KIDS.US,D,20180711,000000,28.99,30,28.63,29.12,64255,0
+KIDS.US,D,20180712,000000,29.25,29.6652,28.44,29.37,36814,0
+KIDS.US,D,20180713,000000,29.25,29.52,28.58,29.37,42711,0
+KIDS.US,D,20180716,000000,29.37,29.92,28.94,29.2,51501,0
+KIDS.US,D,20180717,000000,28.94,29.99,28.94,29.28,36629,0
+KIDS.US,D,20180718,000000,29.31,29.44,28.89,29.12,76585,0
+KIDS.US,D,20180719,000000,29.06,29.56,28.09,29.07,76793,0
+KIDS.US,D,20180720,000000,29.12,29.57,28.855,29.33,45715,0
+KIDS.US,D,20180723,000000,29.36,29.3995,28.52,29,48148,0
+KIDS.US,D,20180724,000000,29.16,29.16,27.5,27.55,105770,0
+KIDS.US,D,20180725,000000,27.61,28.3,26.09,27.91,28844,0
+KIDS.US,D,20180726,000000,27.81,28.84,26.5352,28.37,39985,0
+KIDS.US,D,20180727,000000,28.27,28.63,25.87,27.15,130956,0
+KIDS.US,D,20180730,000000,27.13,27.55,26.02,26.73,32349,0
+KIDS.US,D,20180731,000000,26.75,28.27,26.13,28.1,40538,0
+KIDS.US,D,20180801,000000,28.1,29.14,27.75,29.01,42060,0
+KIDS.US,D,20180802,000000,28.85,29.95,28.2,28.57,89640,0
+KIDS.US,D,20180803,000000,28.67,29.2,27.21,27.53,41976,0
+KIDS.US,D,20180806,000000,27.72,27.96,27.23,27.67,19402,0
+KIDS.US,D,20180807,000000,27.91,27.91,26.3814,27.09,68210,0
+KIDS.US,D,20180808,000000,28.19,28.19,26.02,26.5,57547,0
+KIDS.US,D,20180809,000000,28.19,29,26.8,27.83,117272,0
+KIDS.US,D,20180810,000000,27.52,28.3,27.095,27.59,60845,0
+KIDS.US,D,20180813,000000,27.53,28.65,26.81,27.82,52840,0
+KIDS.US,D,20180814,000000,27.9,29.06,27.8183,28.59,55278,0
+KIDS.US,D,20180815,000000,28.33,29.19,28.33,29,56937,0
+KIDS.US,D,20180816,000000,29.12,29.8,29.1,29.52,87991,0
+KIDS.US,D,20180817,000000,29.65,31.8,29.65,30.56,93380,0
+KIDS.US,D,20180820,000000,30.99,31.64,29.66,30.09,70045,0
+KIDS.US,D,20180821,000000,30.01,31.1547,29.261,30.26,61822,0
+KIDS.US,D,20180822,000000,30.04,31.36,30.02,30.86,41135,0
+KIDS.US,D,20180823,000000,30.93,32.59,30.75,31.5,63137,0
+KIDS.US,D,20180824,000000,31.43,32.45,31.43,32.18,35882,0
+KIDS.US,D,20180827,000000,32.43,32.6592,31.5,31.75,46468,0
+KIDS.US,D,20180828,000000,31.74,32.4911,31.7,32.08,27499,0
+KIDS.US,D,20180829,000000,32.15,32.96,31.944,32.49,59731,0
+KIDS.US,D,20180830,000000,32.37,34.45,32.37,34.06,50765,0
+KIDS.US,D,20180831,000000,33.96,34.975,33.78,34.82,26278,0
+KIDS.US,D,20180904,000000,34.82,35.5,33.9,34.6,43080,0
+KIDS.US,D,20180905,000000,34.64,35.01,32.96,33.92,51207,0
+KIDS.US,D,20180906,000000,33.89,35.3,33.71,33.81,19931,0
+KIDS.US,D,20180907,000000,33.59,34.105,32.23,33.5,46823,0
+KIDS.US,D,20180910,000000,33.5,33.95,33.155,33.54,45384,0
+KIDS.US,D,20180911,000000,33.38,33.9,33.289,33.68,50779,0
+KIDS.US,D,20180912,000000,33.61,33.97,32.7364,33.63,34122,0
+KIDS.US,D,20180913,000000,33.84,33.99,32.96,33.49,110600,0
+KIDS.US,D,20180914,000000,33.32,33.735,32.75,33.16,41612,0
+KIDS.US,D,20180917,000000,33.3,33.3,32.1271,32.36,45972,0
+KIDS.US,D,20180918,000000,32.46,32.96,32.071,32.5,62369,0
+KIDS.US,D,20180919,000000,32.53,32.605,32,32.04,53502,0
+KIDS.US,D,20180920,000000,32.14,32.65,30.36,31.25,100994,0
+KIDS.US,D,20180921,000000,31.24,33.01,30.78,32.65,137450,0
+KIDS.US,D,20180924,000000,32.54,34.14,31.731,34.1,51198,0
+KIDS.US,D,20180925,000000,34.03,36.07,33.98,35.19,73988,0
+KIDS.US,D,20180926,000000,35.3,35.3666,33.62,35,59828,0
+KIDS.US,D,20180927,000000,35.25,35.68,33.7775,35.52,44564,0
+KIDS.US,D,20180928,000000,35.37,36.98,34.57,36.64,29754,0
+KIDS.US,D,20181001,000000,36.86,37.95,36.505,37.23,24805,0
+KIDS.US,D,20181002,000000,37.02,37.02,35.27,36.63,56793,0
+KIDS.US,D,20181003,000000,36.8,37.6757,35.26,36.73,33127,0
+KIDS.US,D,20181004,000000,36.6,38.04,36.01,37.38,73938,0
+KIDS.US,D,20181005,000000,37.38,39.8113,36,37,38842,0
+KIDS.US,D,20181008,000000,36.97,37.47,34.185,36.01,82323,0
+KIDS.US,D,20181009,000000,36.06,38.65,34.12,35.56,38184,0
+KIDS.US,D,20181010,000000,35.69,35.69,32.76,33.19,57766,0
+KIDS.US,D,20181011,000000,32.05,33.29,30.35,31.98,119057,0
+KIDS.US,D,20181012,000000,32.52,33.3,30.66,31.49,27875,0
+KIDS.US,D,20181015,000000,31.49,32.645,31.19,31.65,40216,0
+KIDS.US,D,20181016,000000,31.91,33.8,31.815,33.37,46854,0
+KIDS.US,D,20181017,000000,33.32,33.935,31.65,33.44,66029,0
+KIDS.US,D,20181018,000000,33.36,33.77,31.35,32.76,36194,0
+KIDS.US,D,20181019,000000,32.74,33.7798,32.02,32.87,28067,0
+KIDS.US,D,20181022,000000,32.9,33.49,32.51,33.28,12057,0
+KIDS.US,D,20181023,000000,32.78,33.6,32.62,32.93,6398,0
+KIDS.US,D,20181024,000000,32.85,33.44,32.09,32.26,34240,0
+KIDS.US,D,20181025,000000,32.49,33.59,31.8,33.25,23244,0
+KIDS.US,D,20181026,000000,32.67,35,31.75,33.58,43158,0
+KIDS.US,D,20181029,000000,34.02,34.37,31.65,34.03,53485,0
+KIDS.US,D,20181030,000000,34.07,36,33.815,35.3,36119,0
+KIDS.US,D,20181031,000000,35.31,36.02,34.52,34.73,30406,0
+KIDS.US,D,20181101,000000,34,35.05,28.26,30.9,123958,0
+KIDS.US,D,20181102,000000,31.44,32.63,30.13,30.65,35807,0
+KIDS.US,D,20181105,000000,30.66,31.84,29.5,29.65,35059,0
+KIDS.US,D,20181106,000000,29.7,30.455,28.295,28.8,44838,0
+KIDS.US,D,20181107,000000,29,29.97,28.45,29.72,46651,0
+KIDS.US,D,20181108,000000,29.48,30.44,27.79,29.71,25773,0
+KIDS.US,D,20181109,000000,29.48,29.63,27.79,28.88,28673,0
+KIDS.US,D,20181112,000000,28.8,28.9,26.5,26.55,34055,0
+KIDS.US,D,20181113,000000,26.75,29.21,26,26.55,39510,0
+KIDS.US,D,20181114,000000,26.5,27.967,25.11,26.36,195049,0
+KIDS.US,D,20181115,000000,26.1,28.03,26.1,28.03,31412,0
+KIDS.US,D,20181116,000000,27.97,30.19,27.92,28.52,47223,0
+KIDS.US,D,20181119,000000,27.77,28.6,26.84,27.1,36601,0
+KIDS.US,D,20181120,000000,26.61,27.97,26.23,26.33,39580,0
+KIDS.US,D,20181121,000000,26.87,28,26.385,27.44,14309,0
+KIDS.US,D,20181123,000000,27.6,27.99,26.805,27.89,6733,0
+KIDS.US,D,20181126,000000,28.32,28.7,27.86,28.38,20097,0
+KIDS.US,D,20181127,000000,28.39,30.17,28.17,29.9,21349,0
+KIDS.US,D,20181128,000000,30.42,32.6696,30.0268,31.7,40665,0
+KIDS.US,D,20181129,000000,31.99,31.99,30.4501,31.69,19677,0
+KIDS.US,D,20181130,000000,31.34,32.45,31.16,31.27,36756,0
+KIDS.US,D,20181203,000000,31.74,32.1923,30,30.96,17329,0
+KIDS.US,D,20181204,000000,30.63,30.77,29.2384,29.95,12597,0
+KIDS.US,D,20181206,000000,30,30.261,29.35,30,15609,0
+KIDS.US,D,20181207,000000,27.25,34.56,27.2,33.1,965661,0
+KIDS.US,D,20181210,000000,32.86,34,29.89,31.49,75792,0
+KIDS.US,D,20181211,000000,31.65,31.65,29.94,30.7,55011,0
+KIDS.US,D,20181212,000000,30.88,31.4399,30.54,30.9,41965,0
+KIDS.US,D,20181213,000000,31.21,32.22,30.545,31.38,29715,0
+KIDS.US,D,20181214,000000,31.28,33.515,31.06,32.96,59731,0
+KIDS.US,D,20181217,000000,33.03,33.78,29.81,33.12,77154,0
+KIDS.US,D,20181218,000000,33.5,34.36,32.38,33.23,74603,0
+KIDS.US,D,20181219,000000,33.49,33.79,31.314,31.82,77970,0
+KIDS.US,D,20181220,000000,31.94,31.94,30,30.52,34832,0
+KIDS.US,D,20181221,000000,30.45,31.83,29.14,29.26,122102,0
+KIDS.US,D,20181224,000000,29.3,29.85,28.24,28.24,16624,0
+KIDS.US,D,20181226,000000,28.58,33.04,28.58,32.36,42499,0
+KIDS.US,D,20181227,000000,31.77,34.39,31.37,34.34,47259,0
+KIDS.US,D,20181228,000000,34.15,34.625,33.01,34.22,47646,0
+KIDS.US,D,20181231,000000,34.19,35,33.71,34.88,78953,0
+KIDS.US,D,20190102,000000,34.8,35.37,32.73,34.85,85600,0
+KIDS.US,D,20190103,000000,34.52,34.52,31.64,31.73,77553,0
+KIDS.US,D,20190104,000000,32,34.0624,32,33.08,77491,0
+KIDS.US,D,20190107,000000,32.81,35.21,32.81,34.92,60965,0
+KIDS.US,D,20190108,000000,35.46,35.5,33.16,33.82,46979,0
+KIDS.US,D,20190109,000000,33.66,34.0152,32.28,32.55,44613,0
+KIDS.US,D,20190110,000000,32.11,33.015,31.85,32.5,37890,0
+KIDS.US,D,20190111,000000,32.01,32.8483,31.8,32.62,42012,0
+KIDS.US,D,20190114,000000,32.46,32.85,31.5,31.97,40282,0
+KIDS.US,D,20190115,000000,32.37,32.75,31.5,31.71,34883,0
+KIDS.US,D,20190116,000000,31.7,32.76,31.62,32.1,42980,0
+KIDS.US,D,20190117,000000,32,33.68,32,33.5,24100,0
+KIDS.US,D,20190118,000000,33.57,35,33.57,34.04,50262,0
+KIDS.US,D,20190122,000000,33.73,34.42,33.6,34.06,24124,0
+KIDS.US,D,20190123,000000,34.34,35.2743,34.3,34.86,31368,0
+KIDS.US,D,20190124,000000,35,35.211,34.35,34.71,23480,0
+KIDS.US,D,20190125,000000,34.69,34.69,33.58,34.1,39879,0
+KIDS.US,D,20190128,000000,33.82,35,33.76,33.92,37027,0
+KIDS.US,D,20190129,000000,34.12,35.19,33.48,34.46,22326,0
+KIDS.US,D,20190130,000000,34.62,35.09,34.48,34.99,20739,0
+KIDS.US,D,20190131,000000,35.2,37.83,35.17,36.27,203116,0
+KIDS.US,D,20190201,000000,37.24,37.24,35.7025,36.1,47805,0
+KIDS.US,D,20190204,000000,36.06,36.06,33.22,35.49,54932,0
+KIDS.US,D,20190205,000000,35.38,36.75,35,36.25,32768,0
+KIDS.US,D,20190206,000000,36.64,36.73,35.78,36.24,39414,0
+KIDS.US,D,20190207,000000,36,36.33,35.67,35.94,25779,0
+KIDS.US,D,20190208,000000,35.91,36.75,35.9,36.14,17013,0
+KIDS.US,D,20190211,000000,35.95,37.56,35.82,37.33,104454,0
+KIDS.US,D,20190212,000000,37.35,38,35.23,35.54,75681,0
+KIDS.US,D,20190213,000000,36.04,36.494,33.41,36.05,63547,0
+KIDS.US,D,20190214,000000,34.84,36.43,34.84,35.72,21183,0
+KIDS.US,D,20190215,000000,36.05,37.04,35.88,37.04,35456,0
+KIDS.US,D,20190219,000000,37,39.26,37,37.57,104001,0
+KIDS.US,D,20190220,000000,38,39.79,37.8,38.07,66261,0
+KIDS.US,D,20190221,000000,38.52,39.89,37.7,38.34,61868,0
+KIDS.US,D,20190222,000000,38.0108,39.23,38.0108,38.32,30379,0
+KIDS.US,D,20190225,000000,39.32,40.83,38.58,40.07,130376,0
+KIDS.US,D,20190226,000000,41.2507,41.2507,39.09,40.46,75741,0
+KIDS.US,D,20190227,000000,40.1,41.55,40.1,41.08,45856,0
+KIDS.US,D,20190228,000000,41.09,42,40.4,41.11,57117,0
+KIDS.US,D,20190301,000000,41.38,43.655,41.38,42.41,130032,0
+KIDS.US,D,20190304,000000,42.67,42.7499,41.06,42.44,59303,0
+KIDS.US,D,20190305,000000,42.96,43,40.85,41,138897,0
+KIDS.US,D,20190306,000000,41.24,41.67,38.3,38.85,143617,0
+KIDS.US,D,20190307,000000,40.64,40.92,38.17,39.24,179144,0
+KIDS.US,D,20190308,000000,40.06,40.63,38.81,39.79,72537,0
+KIDS.US,D,20190311,000000,39.89,40.51,39.71,40.19,40970,0
+KIDS.US,D,20190312,000000,40.27,40.96,39.8296,40.7,36374,0
+KIDS.US,D,20190313,000000,40.6,41.3,40,40.32,42469,0
+KIDS.US,D,20190314,000000,40.26,41.535,39.75,40.91,113472,0
+KIDS.US,D,20190315,000000,41.14,44.25,40.9,43.43,235568,0
+KIDS.US,D,20190318,000000,44.24,45.82,44.0154,45.06,177191,0
+KIDS.US,D,20190319,000000,45.05,46.94,44.7374,46.85,79534,0
+KIDS.US,D,20190320,000000,45.66,46.9858,44.5,46.66,79668,0
+KIDS.US,D,20190321,000000,46.87,47.82,45,46.55,134935,0
+KIDS.US,D,20190322,000000,45.81,47.06,44.02,44.55,67182,0
+KIDS.US,D,20190325,000000,44.28,45.32,43.5,45.05,47060,0
+KIDS.US,D,20190326,000000,45.05,46.675,44.23,44.6,52340,0
+KIDS.US,D,20190327,000000,44,44.56,42.33,43.62,88851,0
+KIDS.US,D,20190328,000000,43.81,44.45,42.69,44.23,39664,0
+KIDS.US,D,20190329,000000,44.77,44.77,43.2,44.23,115642,0
+KIDS.US,D,20190401,000000,44.64,44.64,42.04,42.7,110780,0
+KIDS.US,D,20190402,000000,42.75,42.75,39.3642,40.96,109178,0
+KIDS.US,D,20190403,000000,41.28,41.9659,38.61,39.1,104623,0
+KIDS.US,D,20190404,000000,39.09,39.74,36.8,38.38,143139,0
+KIDS.US,D,20190405,000000,38.54,38.89,37.37,38.45,50067,0
+KIDS.US,D,20190408,000000,38.4,38.8853,37.97,38.65,97188,0
+KIDS.US,D,20190409,000000,38.65,40.34,38.65,39.41,90842,0
+KIDS.US,D,20190410,000000,39.42,40.05,38.58,38.89,38098,0
+KIDS.US,D,20190411,000000,38.9,38.9,38.19,38.29,66265,0
+KIDS.US,D,20190412,000000,38.56,38.66,37.5101,38.32,42526,0
+KIDS.US,D,20190415,000000,38.02,38.92,37.725,38.28,49971,0
+KIDS.US,D,20190416,000000,38.54,38.67,37.87,38.01,37952,0
+KIDS.US,D,20190417,000000,37.7414,37.7414,35.91,36.69,73868,0
+KIDS.US,D,20190418,000000,36.61,37.345,36.1,36.4,78284,0
+KIDS.US,D,20190422,000000,36.7,37.25,36.5,36.89,61793,0
+KIDS.US,D,20190423,000000,37.74,38.35,37.505,37.72,87779,0
+KIDS.US,D,20190424,000000,37.78,39,37.78,38.08,61613,0
+KIDS.US,D,20190425,000000,38.04,39.95,38,38.5,39758,0
+KIDS.US,D,20190426,000000,40.1392,40.2,38.49,39.84,118234,0
+KIDS.US,D,20190429,000000,40.01,42,39.65,41.42,50224,0
+KIDS.US,D,20190430,000000,41.41,42.114,40,40.74,62236,0
+KIDS.US,D,20190501,000000,40.81,41.845,40.5,40.94,67337,0
+KIDS.US,D,20190502,000000,41.2,42.69,41.115,42.23,76500,0
+KIDS.US,D,20190503,000000,42.9,44.49,42.44,44,104030,0
+KIDS.US,D,20190506,000000,43.4,45.99,43.31,45.67,35594,0
+KIDS.US,D,20190507,000000,45.21,45.595,44.29,45.1,74071,0
+KIDS.US,D,20190508,000000,45.02,45.43,43.75,45.09,37143,0
+KIDS.US,D,20190509,000000,41.01,43.15,40.71,40.81,277571,0
+KIDS.US,D,20190510,000000,40.71,42.84,39.2,42.81,92638,0
+KIDS.US,D,20190513,000000,41.62,42.098,39.96,40.47,66427,0
+KIDS.US,D,20190514,000000,40.64,41.34,40.29,41.02,45546,0
+KIDS.US,D,20190515,000000,40.41,41.35,40.39,40.98,30880,0
+KIDS.US,D,20190516,000000,41.13,41.96,40.75,41.12,38039,0
+KIDS.US,D,20190517,000000,40.61,41.97,39.6873,40.1,75534,0
+KIDS.US,D,20190520,000000,39.71,41,39.35,40.4,52651,0
+KIDS.US,D,20190521,000000,40.62,42.61,40.62,41.05,171358,0
+KIDS.US,D,20190522,000000,40.9,41.555,40.1947,40.87,22581,0
+KIDS.US,D,20190523,000000,40.42,40.5,39.35,39.58,36271,0
+KIDS.US,D,20190524,000000,39.74,40.98,39.05,39.92,45982,0
+KIDS.US,D,20190528,000000,39.84,41.155,39.8019,40.23,140080,0
+KIDS.US,D,20190529,000000,39.91,40.925,39.43,39.83,121674,0
+KIDS.US,D,20190530,000000,39.96,40.15,38.96,39.61,57589,0
+KIDS.US,D,20190531,000000,39.35,39.42,38.23,38.85,42724,0
+KIDS.US,D,20190603,000000,38.76,40.17,38.36,39.8,94284,0
+KIDS.US,D,20190604,000000,40,40.28,39.1,40.11,56236,0
+KIDS.US,D,20190605,000000,40.59,42.25,39.9,42,94655,0
+KIDS.US,D,20190606,000000,42.02,43.11,41.05,42.65,92133,0
+KIDS.US,D,20190607,000000,42.9,43.75,40.5845,41.34,85807,0
+KIDS.US,D,20190610,000000,41.53,42.445,40.91,41.05,90859,0
+KIDS.US,D,20190611,000000,41.53,41.53,39.71,41.01,36709,0
+KIDS.US,D,20190612,000000,40.9,41.18,40.02,40.68,44393,0
+KIDS.US,D,20190613,000000,40.95,41.32,40.19,40.99,80743,0
+KIDS.US,D,20190614,000000,40.7,41.155,40.16,40.16,55642,0
+KIDS.US,D,20190617,000000,40.26,42.01,40.25,41.96,67028,0
+KIDS.US,D,20190618,000000,42.12,43.71,42.12,43,46041,0
+KIDS.US,D,20190619,000000,43.94,44.33,42.855,43.25,75967,0
+KIDS.US,D,20190620,000000,43.33,44.7,42.47,42.6,34253,0
+KIDS.US,D,20190621,000000,42.43,43.01,40.43,40.52,59929,0
+KIDS.US,D,20190624,000000,40.18,40.785,39,39.52,118214,0
+KIDS.US,D,20190625,000000,39.44,40.02,38.74,38.78,37476,0
+KIDS.US,D,20190626,000000,38.91,39.64,36.5,36.85,94068,0
+KIDS.US,D,20190627,000000,37,38.5,37,38.5,91519,0
+KIDS.US,D,20190628,000000,38.42,39.72,37.6,39,215926,0
+KIDS.US,D,20190701,000000,39.87,39.87,38.54,39.65,97422,0
+KIDS.US,D,20190702,000000,39.67,40.56,38.1,38.6,34214,0
+KIDS.US,D,20190703,000000,37.82,38.75,37.53,37.61,20031,0
+KIDS.US,D,20190705,000000,37.25,37.7,36.63,36.99,72101,0
+KIDS.US,D,20190708,000000,36.86,36.86,35.61,35.8,174687,0
+KIDS.US,D,20190709,000000,35.74,36.1775,35.41,35.68,51021,0
+KIDS.US,D,20190710,000000,36.05,36.1,35.315,35.5,65626,0
+KIDS.US,D,20190711,000000,35.6,35.6,34.56,35,104495,0
+KIDS.US,D,20190712,000000,35.31,35.985,35,35.54,413886,0
+KIDS.US,D,20190715,000000,35.58,37.415,34.65,36.83,215826,0
+KIDS.US,D,20190716,000000,36.86,39.33,36.86,38.06,142360,0
+KIDS.US,D,20190717,000000,38.1,38.5,36.11,36.2,73372,0
+KIDS.US,D,20190718,000000,36.21,36.45,35.61,35.76,55625,0
+KIDS.US,D,20190719,000000,35.76,35.9,34.75,34.83,57833,0
+KIDS.US,D,20190722,000000,34.89,35.005,34.33,34.71,96425,0
+KIDS.US,D,20190723,000000,35.6,36.05,34.35,35.6,69835,0
+KIDS.US,D,20190724,000000,35.6,35.65,34.61,34.96,75995,0
+KIDS.US,D,20190725,000000,34.82,34.82,34.05,34.25,49090,0
+KIDS.US,D,20190726,000000,34.48,35.09,34.37,34.9,43202,0
+KIDS.US,D,20190729,000000,34.66,34.93,34.16,34.58,31448,0
+KIDS.US,D,20190730,000000,34.26,35.85,34.06,35.69,52015,0
+KIDS.US,D,20190731,000000,35.85,36.51,35.14,35.31,56909,0
+KIDS.US,D,20190801,000000,35.58,37.34,35.51,36.42,62916,0
+KIDS.US,D,20190802,000000,36.09,36.46,34.51,34.76,55541,0
+KIDS.US,D,20190805,000000,34.09,34.36,31.98,32.32,67429,0
+KIDS.US,D,20190806,000000,32.63,33.21,31.18,31.66,72379,0
+KIDS.US,D,20190807,000000,31.51,32.41,30.23,31.88,69636,0
+KIDS.US,D,20190808,000000,31.61,34.4299,28.9,31.61,247842,0
+KIDS.US,D,20190809,000000,30.89,32.5099,29.57,31.24,152756,0
+KIDS.US,D,20190812,000000,30.63,31.91,30.61,31.35,83440,0
+KIDS.US,D,20190813,000000,31.39,32.15,28.79,30.28,157987,0
+KIDS.US,D,20190814,000000,29.61,30.69,28.19,30.14,94912,0
+KIDS.US,D,20190815,000000,30.12,31.13,28.65,31.04,116696,0
+KIDS.US,D,20190816,000000,31.33,31.97,30.65,31.6,88003,0
+KIDS.US,D,20190819,000000,31.98,32.465,31.1343,32.43,61869,0
+KIDS.US,D,20190820,000000,32.3,32.46,31.79,32.1,38416,0
+KIDS.US,D,20190821,000000,32.69,33.27,31.9992,32.75,53011,0
+KIDS.US,D,20190822,000000,32.81,32.92,31.79,32.2,70949,0
+KIDS.US,D,20190823,000000,31.88,32.4,30.37,30.67,96895,0
+KIDS.US,D,20190826,000000,30.94,31.195,30.15,30.82,43439,0
+KIDS.US,D,20190827,000000,30.78,30.99,29.84,30.44,31821,0
+KIDS.US,D,20190828,000000,30.3,31.02,29.94,30.8,52673,0
+KIDS.US,D,20190829,000000,31.15,32.42,31.13,32.14,57993,0
+KIDS.US,D,20190830,000000,32.82,33.4,31.495,32.19,97835,0
+KIDS.US,D,20190903,000000,32.12,33.18,31.69,32.13,72568,0
+KIDS.US,D,20190904,000000,32.35,32.6,30.98,31.34,43741,0
+KIDS.US,D,20190905,000000,31.64,33.1,30.65,33.08,72658,0
+KIDS.US,D,20190906,000000,33.14,35.38,31.71,35.1,137330,0
+KIDS.US,D,20190909,000000,35.895,35.895,33.72,35.13,87497,0
+KIDS.US,D,20190910,000000,35.09,35.66,34.24,35.58,75051,0
+KIDS.US,D,20190911,000000,35.64,36.98,35.41,36.85,59434,0
+KIDS.US,D,20190912,000000,36.99,37.48,36.7,36.93,119731,0
+KIDS.US,D,20190913,000000,36.93,37.67,36.93,37.47,89053,0
+KIDS.US,D,20190916,000000,37.16,38.66,36.4,38.39,96369,0
+KIDS.US,D,20190917,000000,38.39,38.77,37.52,38.39,46911,0
+KIDS.US,D,20190918,000000,38.4,38.899,36.66,38.56,97413,0
+KIDS.US,D,20190919,000000,38.62,39,38,38.72,44445,0
+KIDS.US,D,20190920,000000,38.83,39.65,37.44,38,108892,0
+KIDS.US,D,20190923,000000,37.79,37.92,36.91,37.69,45472,0
+KIDS.US,D,20190924,000000,37.72,38.11,36.92,37.8,60828,0
+KIDS.US,D,20190925,000000,37.79,37.79,35.85,36.65,122898,0
+KIDS.US,D,20190926,000000,36.57,36.83,35.62,36.03,111132,0
+KIDS.US,D,20190927,000000,36.31,36.31,33.71,35.37,126753,0
+KIDS.US,D,20190930,000000,35.22,36.31,34.65,35.26,51269,0
+KIDS.US,D,20191001,000000,35.89,38.07,34.15,34.68,94570,0
+KIDS.US,D,20191002,000000,34.36,34.36,32.54,33.72,60602,0
+KIDS.US,D,20191003,000000,33.72,34.22,32.25,33.93,47086,0
+KIDS.US,D,20191004,000000,34.06,35.08,33.21,34.64,41419,0
+KIDS.US,D,20191007,000000,34.51,34.985,34.07,34.39,40348,0
+KIDS.US,D,20191008,000000,34.15,34.4,33.23,33.24,53466,0
+KIDS.US,D,20191009,000000,33.5,34.17,32.85,33.65,59112,0
+KIDS.US,D,20191010,000000,33.65,35.03,32.66,34.68,56356,0
+KIDS.US,D,20191011,000000,35.18,35.74,34.965,35.01,40107,0
+KIDS.US,D,20191014,000000,34.93,35.66,33.97,35.55,45176,0
+KIDS.US,D,20191015,000000,35.71,36.41,35.29,35.42,26574,0
+KIDS.US,D,20191016,000000,35.32,36.39,34.15,36.28,30133,0
+KIDS.US,D,20191017,000000,36.49,37.18,36.07,37.01,39194,0
+KIDS.US,D,20191018,000000,36.71,36.995,35.91,35.99,53285,0
+KIDS.US,D,20191021,000000,36.49,36.59,35.83,36.18,59361,0
+KIDS.US,D,20191022,000000,36.25,36.3,35.43,36.1,38138,0
+KIDS.US,D,20191023,000000,36.1,36.75,35.735,36.61,49764,0
+KIDS.US,D,20191024,000000,36.51,36.93,36.22,36.46,34887,0
+KIDS.US,D,20191025,000000,36.41,37.3,36.41,37,34971,0
+KIDS.US,D,20191028,000000,35.7,39.42,35.7,38.94,98409,0
+KIDS.US,D,20191029,000000,38.9,39.025,37.83,38.09,36961,0
+KIDS.US,D,20191030,000000,38.09,39.26,37.69,38.54,58378,0
+KIDS.US,D,20191031,000000,38.59,39.99,37.91,38.68,55177,0
+KIDS.US,D,20191101,000000,38.94,39.72,38.54,38.65,61945,0
+KIDS.US,D,20191104,000000,38.6,39.5,38.38,39,78123,0
+KIDS.US,D,20191105,000000,38.92,39.35,37.07,37.55,28191,0
+KIDS.US,D,20191106,000000,37.51,37.51,35.34,35.47,69155,0
+KIDS.US,D,20191107,000000,34.7,36.11,33.95,35.92,55974,0
+KIDS.US,D,20191108,000000,36.59,39.33,32.49,37.5,125316,0
+KIDS.US,D,20191111,000000,37.22,38.63,37.02,38.07,83999,0
+KIDS.US,D,20191112,000000,38.39,39,38.09,38.61,29562,0
+KIDS.US,D,20191113,000000,38.45,39.11,38.27,38.87,79446,0
+KIDS.US,D,20191114,000000,39.16,39.25,38.11,38.56,116893,0
+KIDS.US,D,20191115,000000,38.83,39.6,37.81,39.1,93293,0
+KIDS.US,D,20191118,000000,39.1,39.39,38.41,38.67,68437,0
+KIDS.US,D,20191119,000000,38.65,39,38.05,38.96,66965,0
+KIDS.US,D,20191120,000000,38.67,39.45,37.9,38.79,64076,0
+KIDS.US,D,20191121,000000,38.79,38.94,38.075,38.6,31196,0
+KIDS.US,D,20191122,000000,38.94,39.08,38.11,38.71,39071,0
+KIDS.US,D,20191125,000000,38.97,40.37,38.55,38.99,108003,0
+KIDS.US,D,20191126,000000,39.04,39.73,38.38,39,93232,0
+KIDS.US,D,20191127,000000,39.08,40.375,38.56,39.71,42419,0
+KIDS.US,D,20191129,000000,39.74,40.4,39.21,39.34,21642,0
+KIDS.US,D,20191202,000000,39.42,39.59,38.51,38.65,65786,0
+KIDS.US,D,20191203,000000,38.19,38.65,37.65,38.09,40823,0
+KIDS.US,D,20191204,000000,38.26,38.39,37.5,38.03,51836,0
+KIDS.US,D,20191205,000000,38.15,39.215,37.77,38.51,45371,0
+KIDS.US,D,20191206,000000,38.93,39.59,38.36,39.24,45414,0
+KIDS.US,D,20191209,000000,39.21,39.34,37.67,38.62,66760,0
+KIDS.US,D,20191210,000000,38.63,38.71,37.88,38.57,63468,0
+KIDS.US,D,20191211,000000,38.5,41.04,38,39.84,696398,0
+KIDS.US,D,20191212,000000,40,43,40,43,212710,0
+KIDS.US,D,20191213,000000,42.99,44.58,42.4,44.2,111007,0
+KIDS.US,D,20191216,000000,44.5,45.56,43.0065,44.64,65923,0
+KIDS.US,D,20191217,000000,45,45,42.81,43.23,87705,0
+KIDS.US,D,20191218,000000,43.32,44.29,41.77,41.98,82671,0
+KIDS.US,D,20191219,000000,41.99,42.9,41.26,42.32,108036,0
+KIDS.US,D,20191220,000000,42.43,43.49,41.66,42.5,78289,0
+KIDS.US,D,20191223,000000,42.92,45.29,42.05,44.22,99012,0
+KIDS.US,D,20191224,000000,44.3,45.92,43.75,45.08,63907,0
+KIDS.US,D,20191226,000000,45.28,45.98,44.49,45.82,55061,0
+KIDS.US,D,20191227,000000,46,46.78,45.21,46.5,104217,0
+KIDS.US,D,20191230,000000,46.5,46.5,44.97,46.26,74545,0
+KIDS.US,D,20191231,000000,46.21,47.47,45.86,46.99,111438,0
+KIDS.US,D,20200102,000000,47.53,47.53,44.6,46.73,137589,0
+KIDS.US,D,20200103,000000,45.93,47.61,45.15,47.49,79025,0
+KIDS.US,D,20200106,000000,47.5,49.21,47.36,48.81,153982,0
+KIDS.US,D,20200107,000000,51.48,51.48,47.8,48.02,140275,0
+KIDS.US,D,20200108,000000,48.95,48.95,46.91,47.8,125714,0
+KIDS.US,D,20200109,000000,48.06,48.9477,46.78,48.31,146628,0
+KIDS.US,D,20200110,000000,48.71,49.02,47.52,48.39,160143,0
+KIDS.US,D,20200113,000000,48.5,48.8,46.01,46.89,73887,0
+KIDS.US,D,20200114,000000,47.3,47.895,46.16,46.82,125051,0
+KIDS.US,D,20200115,000000,46.9,47.57,46.3,46.65,97686,0
+KIDS.US,D,20200116,000000,47.43,48.5,46.24,47.69,110868,0
+KIDS.US,D,20200117,000000,48.04,48.04,46.8776,47.8,95266,0
+KIDS.US,D,20200121,000000,47.3,49,47.11,48.41,109858,0
+KIDS.US,D,20200122,000000,48.99,48.99,47.48,47.98,71865,0
+KIDS.US,D,20200123,000000,47.59,48.69,47.075,47.9,83497,0
+KIDS.US,D,20200124,000000,47.92,48.4,47.14,47.63,48457,0
+KIDS.US,D,20200127,000000,46.44,48.4754,46.29,47.53,101990,0
+KIDS.US,D,20200128,000000,47.84,48.45,47.22,47.4,72425,0
+KIDS.US,D,20200129,000000,47.51,48.15,46.72,47.34,92564,0
+KIDS.US,D,20200130,000000,46.81,47.72,46.58,47.55,62981,0
+KIDS.US,D,20200131,000000,47.21,48.05,45.75,45.93,136668,0
+KIDS.US,D,20200203,000000,46.35,46.66,45.6,46.12,82161,0
+KIDS.US,D,20200204,000000,46.79,47.205,45.9036,46.28,68993,0
+KIDS.US,D,20200205,000000,46.77,49,46.39,48.79,120311,0
+KIDS.US,D,20200206,000000,48.95,49.47,48.13,48.53,110238,0
+KIDS.US,D,20200207,000000,48.48,48.97,45.9,47.4,182955,0
+KIDS.US,D,20200210,000000,47.32,48.4,47.13,48.4,83898,0
+KIDS.US,D,20200211,000000,48.4,48.8,47.1,47.92,144809,0
+KIDS.US,D,20200212,000000,48.21,48.46,47.48,47.81,140960,0
+KIDS.US,D,20200213,000000,47.62,48.61,47.37,48.37,111818,0
+KIDS.US,D,20200214,000000,48.33,49.19,47.8,48.29,141942,0
+KIDS.US,D,20200218,000000,48.05,48.95,47.7,48.26,89132,0
+KIDS.US,D,20200219,000000,48.38,50.49,48.12,49.04,73690,0
+KIDS.US,D,20200220,000000,48.76,49.38,48.07,49,95454,0
+KIDS.US,D,20200221,000000,48.87,49.0597,48.1627,48.61,101973,0
+KIDS.US,D,20200224,000000,46.91,48.665,46,48.43,93429,0
+KIDS.US,D,20200225,000000,48.69,49.13,47.05,47.92,133973,0
+KIDS.US,D,20200226,000000,48.03,50.28,48.03,48.82,137649,0
+KIDS.US,D,20200227,000000,47.53,49.8,46.995,48.73,116000,0
+KIDS.US,D,20200228,000000,47.52,47.82,46,46.42,232325,0
+KIDS.US,D,20200302,000000,46.5,49.345,45.835,47.4,158332,0
+KIDS.US,D,20200303,000000,47.27,48,44.35,44.83,252641,0
+KIDS.US,D,20200304,000000,45.54,46.64,44.64,45.81,73967,0
+KIDS.US,D,20200305,000000,41.98,46.71,41.98,45.33,192329,0
+KIDS.US,D,20200306,000000,44.61,46.81,43,44.5,178263,0
+KIDS.US,D,20200309,000000,42.51,44.64,40.88,42.81,134064,0
+KIDS.US,D,20200310,000000,43.78,44.63,40.545,42,160549,0
+KIDS.US,D,20200311,000000,42,42.12,39.2,39.75,215137,0
+KIDS.US,D,20200312,000000,37.5,37.5,32.92,34.19,290120,0
+KIDS.US,D,20200313,000000,35.21,36.39,32.21,36.39,218973,0
+KIDS.US,D,20200316,000000,34.08,34.9,32.55,33.64,252680,0
+KIDS.US,D,20200317,000000,34.18,38.27,34.13,38.21,153793,0
+KIDS.US,D,20200318,000000,36,36.9,34.325,36.19,251844,0
+KIDS.US,D,20200319,000000,36.02,39.41,35.52,38.07,141093,0
+KIDS.US,D,20200320,000000,38.35,39.7,36.515,37.81,283906,0
+KIDS.US,D,20200323,000000,38.26,38.94,34.7132,35.94,307384,0
+KIDS.US,D,20200324,000000,36.98,38.92,35.44,36.15,260136,0
+KIDS.US,D,20200325,000000,36.19,36.79,34.04,35.25,246004,0
+KIDS.US,D,20200326,000000,35.56,37.49,34.87,36.25,203706,0
+KIDS.US,D,20200327,000000,35.32,37.99,34.825,36.25,132624,0
+KIDS.US,D,20200330,000000,36.02,40.67,35.4769,40.34,150903,0
+KIDS.US,D,20200331,000000,40.32,40.32,37.42,39.64,124943,0
+KIDS.US,D,20200401,000000,38.04,39.9,37.26,37.63,93892,0
+KIDS.US,D,20200402,000000,37.69,38.09,35.2125,36.93,96793,0
+KIDS.US,D,20200403,000000,36.48,37.93,34.69,36.07,78506,0
+KIDS.US,D,20200406,000000,37.07,41.29,37.07,41.22,87454,0
+KIDS.US,D,20200407,000000,41.84,44.03,40.97,43.85,184862,0
+KIDS.US,D,20200408,000000,43.81,43.83,40.34,41.42,138160,0
+KIDS.US,D,20200409,000000,42.35,42.99,41.03,42.94,66426,0
+KIDS.US,D,20200413,000000,42.71,43.05,40.83,42.43,55080,0
+KIDS.US,D,20200414,000000,43.35,44.64,42.36,44.4,55990,0
+KIDS.US,D,20200415,000000,43.1,43.715,42,43.01,77177,0
+KIDS.US,D,20200416,000000,43.46,44.3347,41.18,42.1,68149,0
+KIDS.US,D,20200417,000000,43.11,45,42.04,44.49,152790,0
+KIDS.US,D,20200420,000000,44.23,44.25,43.495,43.87,103420,0
+KIDS.US,D,20200421,000000,42.62,43.23,41.51,42.33,86789,0
+KIDS.US,D,20200422,000000,42.99,42.99,41.09,42.2,107772,0
+KIDS.US,D,20200423,000000,42.57,43.49,42.27,42.82,66085,0
+KIDS.US,D,20200424,000000,42.71,42.71,40.6003,42.5,80518,0
+KIDS.US,D,20200427,000000,43.12,45.25,41.95,44.83,139271,0
+KIDS.US,D,20200428,000000,45.82,46.79,44.455,45.76,66130,0
+KIDS.US,D,20200429,000000,46.91,49.92,46.625,48.57,123147,0
+KIDS.US,D,20200430,000000,47.51,49.98,47.235,48.85,107375,0
+KIDS.US,D,20200501,000000,47.59,47.59,42.9,44.47,92556,0
+KIDS.US,D,20200504,000000,43.83,45.02,42.33,43.05,88420,0
+KIDS.US,D,20200505,000000,43.02,47.34,43.02,46.06,92772,0
+KIDS.US,D,20200506,000000,44.73,45.28,42.91,44.26,170632,0
+KIDS.US,D,20200507,000000,45.36,49.2,44.69,45.01,120047,0
+KIDS.US,D,20200508,000000,46.03,46.31,44.65,45.12,78431,0
+KIDS.US,D,20200511,000000,44.51,46.1999,44.4349,45.66,96377,0
+KIDS.US,D,20200512,000000,45.59,46.22,44.64,45.72,105343,0
+KIDS.US,D,20200513,000000,44.79,45.6,42.63,42.79,101237,0
+KIDS.US,D,20200514,000000,42.19,44.27,40.98,43.01,100319,0
+KIDS.US,D,20200515,000000,42.95,46.42,42.95,46.26,135804,0
+KIDS.US,D,20200518,000000,48.01,49.49,46.87,47.3,67640,0
+KIDS.US,D,20200519,000000,47.43,48.41,46.38,46.53,54919,0
+KIDS.US,D,20200520,000000,47.46,47.7,46.4,46.68,45922,0
+KIDS.US,D,20200521,000000,46.27,47.06,45.21,46.64,55137,0
+KIDS.US,D,20200522,000000,46.55,47.34,46.15,46.75,32898,0
+KIDS.US,D,20200526,000000,47.5,47.66,45.7,45.98,66553,0
+KIDS.US,D,20200527,000000,46.01,47,42.85,45.92,106004,0
+KIDS.US,D,20200528,000000,46.55,48.01,45.5,46.36,144003,0
+KIDS.US,D,20200529,000000,46.16,46.83,45.31,46.13,56483,0
+KIDS.US,D,20200601,000000,45.87,47.31,45.6,46.3,79778,0
+KIDS.US,D,20200602,000000,46.33,47.25,45.33,46.97,58533,0
+KIDS.US,D,20200603,000000,47.47,48.43,45.91,46.87,70894,0
+KIDS.US,D,20200604,000000,46.41,48.69,45.975,47.36,68501,0
+KIDS.US,D,20200605,000000,48.4,49.31,47.36,48.26,171235,0
+KIDS.US,D,20200608,000000,49.42,50.715,48.5,50.19,129040,0
+KIDS.US,D,20200609,000000,49.73,50.315,47.8,48.05,62039,0
+KIDS.US,D,20200610,000000,47.93,49.08,47.93,48.63,58531,0
+KIDS.US,D,20200611,000000,47.71,48.2,45.8,45.96,128030,0
+KIDS.US,D,20200612,000000,47.37,48.93,45.77,47.62,90202,0
+KIDS.US,D,20200615,000000,46.76,49.18,46.6675,48.49,119477,0
+KIDS.US,D,20200616,000000,49.57,50.42,48.5,50.2,148343,0
+KIDS.US,D,20200617,000000,50.55,51.3,49.275,49.67,104903,0
+KIDS.US,D,20200618,000000,46.87,47.9,45.35,46.67,946803,0
+KIDS.US,D,20200619,000000,47.39,47.49,46.1,46.33,565652,0
+KIDS.US,D,20200622,000000,46.54,47.29,43.8468,45.27,246787,0
+KIDS.US,D,20200623,000000,46.2,47.12,44.99,45.38,145459,0
+KIDS.US,D,20200624,000000,45.35,45.655,43.92,44.75,151380,0
+KIDS.US,D,20200625,000000,44.93,45.36,43.56,44.08,213688,0
+KIDS.US,D,20200626,000000,44,44.335,40.38,40.8,592166,0
+KIDS.US,D,20200629,000000,41.29,43.9,39.98,43.67,256446,0
+KIDS.US,D,20200630,000000,43.65,44.32,41.66,43.76,182742,0
+KIDS.US,D,20200701,000000,43.78,44.68,43.68,44.1,109484,0
+KIDS.US,D,20200702,000000,44.69,45.105,43.46,44.11,125609,0
+KIDS.US,D,20200706,000000,44.96,45.2,43.54,43.75,153337,0
+KIDS.US,D,20200707,000000,43.5,43.51,40.59,40.79,106439,0
+KIDS.US,D,20200708,000000,40.73,42.885,40.4,42.7,147968,0
+KIDS.US,D,20200709,000000,42.56,43.15,41.35,42.29,83237,0
+KIDS.US,D,20200710,000000,42.19,43.33,41.68,42.61,111448,0
+KIDS.US,D,20200713,000000,42.95,44,42.34,42.46,84632,0
+KIDS.US,D,20200714,000000,42.44,42.76,40.78,42.19,175441,0
+KIDS.US,D,20200715,000000,43.08,45.17,42.4,44.73,192322,0
+KIDS.US,D,20200716,000000,44.38,45.07,43.19,43.61,48090,0
+KIDS.US,D,20200717,000000,43.48,45.08,43.23,44.01,106885,0
+KIDS.US,D,20200720,000000,43.75,44.25,42.395,42.58,176876,0
+KIDS.US,D,20200721,000000,42.96,43.725,41.92,42.74,166132,0
+KIDS.US,D,20200722,000000,42.31,43.04,41.21,41.35,103493,0
+KIDS.US,D,20200723,000000,41.33,42.345,40.74,41.71,130076,0
+KIDS.US,D,20200724,000000,41.18,41.87,40.59,41.3,129749,0
+KIDS.US,D,20200727,000000,41.27,42.56,41.245,42.32,58319,0
+KIDS.US,D,20200728,000000,42.09,42.45,41.38,41.76,101989,0
+KIDS.US,D,20200729,000000,41.84,43.55,41.62,42.94,145314,0
+KIDS.US,D,20200730,000000,42.37,43.64,41.73,42.8,89176,0
+KIDS.US,D,20200731,000000,42.7,43.22,41.91,42.19,126722,0
+KIDS.US,D,20200803,000000,42.05,44.47,42.05,44.2,76279,0
+KIDS.US,D,20200804,000000,44.19,46.22,40.51,45.9,130006,0
+KIDS.US,D,20200805,000000,46.55,47.98,45.6,47.78,167433,0
+KIDS.US,D,20200806,000000,49.99,50,47.02,48.04,237652,0
+KIDS.US,D,20200807,000000,48.15,50,47.43,49.51,111757,0
+KIDS.US,D,20200810,000000,49.54,50.89,47.7,50.37,143196,0
+KIDS.US,D,20200811,000000,50.78,51.66,49.45,50.52,302754,0
+KIDS.US,D,20200812,000000,51.32,54.27,50.75,52.99,221632,0
+KIDS.US,D,20200813,000000,52.72,54.76,52.6,54.21,125199,0
+KIDS.US,D,20200814,000000,54.43,54.43,51.71,51.99,64542,0
+KIDS.US,D,20200817,000000,52.15,53.845,52.05,53.14,72277,0
+KIDS.US,D,20200818,000000,53.17,53.6,52.25,52.58,71424,0
+KIDS.US,D,20200819,000000,52.51,55.98,52.51,55.58,143286,0
+KIDS.US,D,20200820,000000,55.07,55.61,54.83,54.96,45884,0
+KIDS.US,D,20200821,000000,54.87,55.34,54.14,54.63,44193,0
+KIDS.US,D,20200824,000000,55.15,55.435,54.555,54.62,52562,0
+KIDS.US,D,20200825,000000,54.71,55.52,54.41,55.41,111429,0
+KIDS.US,D,20200826,000000,55.31,55.32,54.31,54.5,59041,0
+KIDS.US,D,20200827,000000,54.51,55.62,53.75,54.23,137119,0
+KIDS.US,D,20200828,000000,54.18,54.73,53.47,54.01,112107,0
+KIDS.US,D,20200831,000000,53.9,53.9,50.045,50.4,252466,0
+KIDS.US,D,20200901,000000,50.15,50.5,47.97,48.49,141822,0
+KIDS.US,D,20200902,000000,48.57,49.9,48.15,49.8,131803,0
+KIDS.US,D,20200903,000000,49.56,49.72,46.96,47.07,71260,0
+KIDS.US,D,20200904,000000,48.19,48.19,43.91,45.62,186977,0
+KIDS.US,D,20200908,000000,44.65,45.18,43.03,44.94,234737,0
+KIDS.US,D,20200909,000000,45.57,46.69,43.63,46.38,327729,0
+KIDS.US,D,20200910,000000,46.35,47.1,42.44,42.76,221203,0
+KIDS.US,D,20200911,000000,42.8,44.93,42.25,42.57,326908,0
+KIDS.US,D,20200914,000000,43.23,45,43.23,44.85,120207,0
+KIDS.US,D,20200915,000000,45.15,45.53,44.14,45.21,74160,0
+KIDS.US,D,20200916,000000,45.23,46.34,44.28,44.37,137504,0
+KIDS.US,D,20200917,000000,42.875,44.51,42.875,44.35,111778,0
+KIDS.US,D,20200918,000000,44.83,45.08,43.17,43.45,505521,0
+KIDS.US,D,20200921,000000,42.43,42.91,40.45,41.15,204281,0
+KIDS.US,D,20200922,000000,41.54,42.77,40.605,42.74,114758,0
+KIDS.US,D,20200923,000000,42.8,43.93,42,43.18,142471,0
+KIDS.US,D,20200924,000000,43.02,43.34,41.68,42.39,132186,0
+KIDS.US,D,20200925,000000,42.28,44.03,42.26,43.87,108070,0
+KIDS.US,D,20200928,000000,44.82,45.11,43.305,45.07,122729,0
+KIDS.US,D,20200929,000000,45.13,46.825,45.13,46.34,191607,0
+KIDS.US,D,20200930,000000,46.65,47.22,45.52,45.92,220401,0
+KIDS.US,D,20201001,000000,45.83,46.985,45.0327,46.42,138604,0
+KIDS.US,D,20201002,000000,45.51,45.9,45.07,45.56,117483,0
+KIDS.US,D,20201005,000000,46.05,48.24,45.76,47.93,134187,0
+KIDS.US,D,20201006,000000,48.44,50.305,48.21,48.8,178168,0
+KIDS.US,D,20201007,000000,50.81,54.16,50.07,51.59,245296,0
+KIDS.US,D,20201008,000000,50.61,51.81,47.56,47.79,460602,0
+KIDS.US,D,20201009,000000,48.19,48.33,46.27,46.78,176708,0
+KIDS.US,D,20201012,000000,46.49,46.72,44.9,45.99,173184,0
+KIDS.US,D,20201013,000000,45.52,47.23,44.94,46.24,116266,0
+KIDS.US,D,20201014,000000,46.15,47.57,45.95,47.17,157053,0
+KIDS.US,D,20201015,000000,46.56,48.2,46.28,47.96,77658,0
+KIDS.US,D,20201016,000000,47.75,49.07,47.12,48.46,135307,0
+KIDS.US,D,20201019,000000,48.77,49.21,47.22,47.28,101698,0
+KIDS.US,D,20201020,000000,47.84,48.71,47.3731,47.66,46634,0
+KIDS.US,D,20201021,000000,47.83,47.9,46.805,47.13,58023,0
+KIDS.US,D,20201022,000000,47.26,48.4,47.01,48.25,114546,0
+KIDS.US,D,20201023,000000,48.5,50.32,48.35,49.03,175738,0
+KIDS.US,D,20201026,000000,48.36,48.81,47.34,47.57,155495,0
+KIDS.US,D,20201027,000000,47.61,48.03,45.47,45.61,105340,0
+KIDS.US,D,20201028,000000,44.44,45.59,42.68,43.83,183998,0
+KIDS.US,D,20201029,000000,43.49,45.21,43.47,44.37,87045,0
+KIDS.US,D,20201030,000000,44.2,45.43,43.3,44.6,190403,0
+KIDS.US,D,20201102,000000,45.19,45.19,41.48,43.78,204386,0
+KIDS.US,D,20201103,000000,44.54,45.68,44.34,45.44,156014,0
+KIDS.US,D,20201104,000000,45.17,46.01,44.1,45.75,131346,0
+KIDS.US,D,20201105,000000,47.17,48.91,42.25,42.5,442319,0
+KIDS.US,D,20201106,000000,42.39,43.3238,40.96,41.53,255955,0
+KIDS.US,D,20201109,000000,44.43,48.64,43.32,48.39,400872,0
+KIDS.US,D,20201110,000000,48.36,50.41,46.015,49.77,269672,0
+KIDS.US,D,20201111,000000,49,50.94,48.005,48.53,173740,0
+KIDS.US,D,20201112,000000,48.18,48.68,45.425,45.96,99631,0
+KIDS.US,D,20201113,000000,46.38,47.47,46,46.79,58848,0
+KIDS.US,D,20201116,000000,47.82,48.74,46.3817,47.36,75944,0
+KIDS.US,D,20201117,000000,46.77,47.9,44.81,46.11,101157,0
+KIDS.US,D,20201118,000000,45.72,47.55,44.83,44.84,135081,0
+KIDS.US,D,20201119,000000,45,45.72,44.29,45.38,58338,0
+KIDS.US,D,20201120,000000,44.88,45.885,44.46,45.46,93111,0
+KIDS.US,D,20201123,000000,46.04,46.77,44.96,45.88,57275,0
+KIDS.US,D,20201124,000000,46.74,48.6,46.01,47.19,104114,0
+KIDS.US,D,20201125,000000,47.18,47.21,45.17,46.2,74217,0
+KIDS.US,D,20201127,000000,46.44,47.035,45.865,46.98,32422,0
+KIDS.US,D,20201130,000000,47.1,47.1,45.0875,45.76,134805,0
+KIDS.US,D,20201201,000000,46.33,46.85,44.56,45.14,132713,0
+KIDS.US,D,20201202,000000,44.75,44.75,38.7501,41.02,1051436,0
+KIDS.US,D,20201203,000000,39.35,43.88,38.01,42.56,743521,0
+KIDS.US,D,20201204,000000,42.65,44.88,41.0187,44.5,207990,0
+KIDS.US,D,20201207,000000,44.07,46,43.205,44.85,198164,0
+KIDS.US,D,20201208,000000,44.54,46,42.97,45.87,299309,0
+KIDS.US,D,20201209,000000,46.44,46.55,44.31,45.92,190809,0
+KIDS.US,D,20201210,000000,45.58,46.8,44.75,46.29,176774,0
+KIDS.US,D,20201211,000000,46.08,47.05,43.25,43.86,434837,0
+KIDS.US,D,20201214,000000,44.3,45.12,43.1,43.1,77083,0
+KIDS.US,D,20201215,000000,43.38,44.09,42.47,43.17,163121,0
+KIDS.US,D,20201216,000000,43.62,43.62,42.17,42.79,148960,0
+KIDS.US,D,20201217,000000,42.63,43.66,42,43.4,221007,0
+KIDS.US,D,20201218,000000,43.7,44.7525,43.01,44.17,319153,0
+KIDS.US,D,20201221,000000,42.86,45.81,42.86,45.73,133124,0
+KIDS.US,D,20201222,000000,45.82,46.91,44.475,45.97,168015,0
+KIDS.US,D,20201223,000000,46.55,46.83,45.76,46.08,106815,0
+KIDS.US,D,20201224,000000,46.41,46.865,45.95,46.31,60743,0
+KIDS.US,D,20201228,000000,47.25,48.13,46.665,47,104589,0
+KIDS.US,D,20201229,000000,47.35,48.15,46.16,46.38,156581,0
+KIDS.US,D,20201230,000000,46.65,47.68,43.35,43.57,429971,0
+KIDS.US,D,20201231,000000,42.01,42.045,38.825,41.25,462784,0
+KIDS.US,D,20210104,000000,41.23,42.11,38.955,40.07,201395,0
+KIDS.US,D,20210105,000000,40.15,40.4275,39.23,39.68,103403,0
+KIDS.US,D,20210106,000000,40.27,41.97,39.5995,41.64,219652,0
+KIDS.US,D,20210107,000000,41.84,42.4,41.1437,42.25,79624,0
+KIDS.US,D,20210108,000000,42.52,42.86,41.59,42.59,108598,0
+KIDS.US,D,20210111,000000,42.13,45.14,42.13,43.75,219364,0
+KIDS.US,D,20210112,000000,44.3,46.38,41.63,43.13,323452,0
+KIDS.US,D,20210113,000000,43.06,44.28,40.72,41.05,145283,0
+KIDS.US,D,20210114,000000,41.26,42.42,40.01,41.07,111472,0
+KIDS.US,D,20210115,000000,40.61,41.93,40.02,40.81,294485,0
+KIDS.US,D,20210119,000000,41.01,43.87,40.5205,43.34,248383,0
+KIDS.US,D,20210120,000000,42.525,45.26,42.39,42.5,166709,0
+KIDS.US,D,20210121,000000,42.31,43.15,41.1,42.61,160444,0
+KIDS.US,D,20210122,000000,42.53,44.29,41.33,43.86,119615,0
+KIDS.US,D,20210125,000000,42.83,47.48,42.83,45.64,518875,0
+KIDS.US,D,20210126,000000,46.08,49.8,45.92,48.59,266000,0
+KIDS.US,D,20210127,000000,47.66,53,46.2926,50.56,711957,0
+KIDS.US,D,20210128,000000,50.56,52.86,45.73,47.03,570081,0
+KIDS.US,D,20210129,000000,47.03,48.13,45.84,46.18,176087,0
+KIDS.US,D,20210201,000000,46.28,47.74,45.81,46.84,106141,0
+KIDS.US,D,20210202,000000,47.15,48.15,46.14,47.05,161030,0
+KIDS.US,D,20210203,000000,46.86,48.48,46.08,48.08,123565,0
+KIDS.US,D,20210204,000000,48.69,50.8568,48.43,50.25,176739,0
+KIDS.US,D,20210205,000000,50.57,50.96,49.89,50.45,188431,0
+KIDS.US,D,20210208,000000,50.45,51.14,49.82,51.14,155533,0
+KIDS.US,D,20210209,000000,51.27,51.63,50.23,51.39,179660,0
+KIDS.US,D,20210210,000000,51.98,52.96,51.11,52.56,199700,0
+KIDS.US,D,20210211,000000,52.36,53.21,49.76,50.57,164968,0
+KIDS.US,D,20210212,000000,50.82,52.695,50.33,50.68,160291,0
+KIDS.US,D,20210216,000000,50.87,52.34,50.21,52.12,113817,0
+KIDS.US,D,20210217,000000,51.87,51.99,50.29,51.87,89917,0
+KIDS.US,D,20210218,000000,51.36,54.54,51.36,54.22,241508,0
+KIDS.US,D,20210219,000000,54.59,57.42,54.54,56.42,167983,0
+KIDS.US,D,20210222,000000,55.78,57.42,55.14,56.52,227180,0
+KIDS.US,D,20210223,000000,55.77,57.04,53.24,55.01,186478,0
+KIDS.US,D,20210224,000000,55.15,56.86,54.865,55.8,256538,0
+KIDS.US,D,20210225,000000,55.71,57.41,54.24,54.62,387835,0
+KIDS.US,D,20210226,000000,54.73,55.74,52.68,54.46,99068,0
+KIDS.US,D,20210301,000000,55.53,57.005,55.35,55.8,185939,0
+KIDS.US,D,20210302,000000,55.4,55.75,50.76,50.76,293692,0
+KIDS.US,D,20210303,000000,50.92,52.32,49.31,51.08,107310,0
+KIDS.US,D,20210304,000000,51.16,52.385,48.21,48.91,183676,0
+KIDS.US,D,20210305,000000,48.82,50.53,45.45,47.75,232353,0
+KIDS.US,D,20210308,000000,47.8,49.43,46.54,46.82,126591,0
+KIDS.US,D,20210309,000000,47.54,49.7,47.54,48.43,117341,0
+KIDS.US,D,20210310,000000,49.15,49.96,48.52,48.98,116550,0
+KIDS.US,D,20210311,000000,48.61,49,43.14,44.99,513016,0
+KIDS.US,D,20210312,000000,43.37,46.485,43.37,46.09,260821,0
+KIDS.US,D,20210315,000000,46.98,46.98,43.59,44.26,425389,0
+KIDS.US,D,20210316,000000,44.46,47.52,44.46,45.57,197899,0
+KIDS.US,D,20210317,000000,45.23,49.22,44.2,47.93,253615,0
+KIDS.US,D,20210318,000000,48.3,51.58,46.8,50.36,326188,0
+KIDS.US,D,20210319,000000,50.73,51.68,47.98,50.95,223151,0
+KIDS.US,D,20210322,000000,50.44,52.8,50.13,51.14,174111,0
+KIDS.US,D,20210323,000000,50.16,50.21,47.05,47.79,169286,0
+KIDS.US,D,20210324,000000,47.9,48.27,46.645,47,123823,0
+KIDS.US,D,20210325,000000,46.77,48.53,45.41,48,283028,0
+KIDS.US,D,20210326,000000,48.27,50.91,45.8,46.99,124192,0
+KIDS.US,D,20210329,000000,46.99,47.43,45.41,45.99,145687,0
+KIDS.US,D,20210330,000000,45.155,47.79,45.07,47.01,172300,0
+KIDS.US,D,20210331,000000,47.52,50.28,47.52,48.75,161547,0
+KIDS.US,D,20210401,000000,48.61,50.54,48.54,50.36,203358,0
+KIDS.US,D,20210405,000000,51.11,51.11,48.38,48.88,99041,0
+KIDS.US,D,20210406,000000,49.955,52.785,49.33,52.3,239341,0
+KIDS.US,D,20210407,000000,51.87,51.87,48.3,48.41,138737,0
+KIDS.US,D,20210408,000000,48.5,51,48.46,49.54,107394,0
+KIDS.US,D,20210409,000000,49.37,50.24,49.05,49.55,71486,0
+KIDS.US,D,20210412,000000,49.5,49.89,48.48,49.35,61212,0
+KIDS.US,D,20210413,000000,49.02,49.47,48.01,49.06,61006,0
+KIDS.US,D,20210414,000000,49.06,49.67,49.06,49.44,77058,0
+KIDS.US,D,20210415,000000,49.49,51.85,49.39,51.67,144187,0
+KIDS.US,D,20210416,000000,52.15,52.24,50.49,51.3,70103,0
+KIDS.US,D,20210419,000000,51.83,52.51,50.7178,52.23,64296,0
+KIDS.US,D,20210420,000000,52.1,52.99,51.43,52.07,129655,0
+KIDS.US,D,20210421,000000,52.16,53.47,51.095,52.9,187836,0
+KIDS.US,D,20210422,000000,52.91,54.54,52.29,54,93253,0
+KIDS.US,D,20210423,000000,53.98,55.64,52.5623,54.88,111033,0
+KIDS.US,D,20210426,000000,55.12,56,54.32,55.39,400464,0
+KIDS.US,D,20210427,000000,55.18,55.83,54.17,55.52,151899,0
+KIDS.US,D,20210428,000000,55.18,56.59,53.01,56.4,95229,0
+KIDS.US,D,20210429,000000,57,57.37,55.87,57.22,196534,0
+KIDS.US,D,20210430,000000,56.74,58.79,56.385,58.5,149545,0
+KIDS.US,D,20210503,000000,59.15,60.72,57.15,57.69,266508,0
+KIDS.US,D,20210504,000000,57.08,57.59,54.8,55.85,95582,0
+KIDS.US,D,20210505,000000,55.67,56.56,54.61,56.34,221462,0
+KIDS.US,D,20210506,000000,56.77,63.255,56.635,61.49,445034,0
+KIDS.US,D,20210507,000000,62.3,64.964,61.4,64.16,265570,0
+KIDS.US,D,20210510,000000,63.03,64.055,58.01,58.3,136517,0
+KIDS.US,D,20210511,000000,57.05,59.45,57.05,58.52,86322,0
+KIDS.US,D,20210512,000000,57.87,58.25,55.8,56.55,110936,0
+KIDS.US,D,20210513,000000,56.7,58.48,55.6,56.02,119987,0
+KIDS.US,D,20210514,000000,56.2,57.72,55.7,56,79659,0
+KIDS.US,D,20210517,000000,55.35,56.7,53,54.19,132599,0
+KIDS.US,D,20210518,000000,55.03,57.505,54.315,56.84,122774,0
+KIDS.US,D,20210519,000000,55.61,57.45,54.84,55.96,80953,0
+KIDS.US,D,20210520,000000,56.45,56.83,55.08,56.03,67849,0
+KIDS.US,D,20210521,000000,56.68,57.78,54.47,56.02,74451,0
+KIDS.US,D,20210524,000000,56.04,57.16,54.45,55.32,63881,0
+KIDS.US,D,20210525,000000,55.48,56.73,53.9,53.92,63232,0
+KIDS.US,D,20210526,000000,53.87,54.53,53.275,53.62,73500,0
+KIDS.US,D,20210527,000000,53.89,55.63,52.65,54.96,166968,0
+KIDS.US,D,20210528,000000,55.76,57.41,55.76,56.49,78930,0
+KIDS.US,D,20210601,000000,56.63,59.65,56.28,59.27,154020,0
+KIDS.US,D,20210602,000000,59.5,59.87,57.08,57.76,73446,0
+KIDS.US,D,20210603,000000,57.51,59.79,55.72,59.34,96970,0
+KIDS.US,D,20210604,000000,59.36,59.9999,57.79,58.28,72195,0
+KIDS.US,D,20210607,000000,58.27,60.09,58.27,58.84,67855,0
+KIDS.US,D,20210608,000000,59.06,62.11,59.06,61.45,106243,0
+KIDS.US,D,20210609,000000,61.82,64.46,60.26,62.49,122601,0
+KIDS.US,D,20210610,000000,62.25,64,61.27,63.36,88578,0
+KIDS.US,D,20210611,000000,63.76,63.76,62.18,63.51,50495,0
+KIDS.US,D,20210614,000000,64.78,64.82,63,63.68,69984,0
+KIDS.US,D,20210615,000000,63.66,64.54,62.64,63.21,67381,0
+KIDS.US,D,20210616,000000,62.88,63.35,61.4886,62.42,80061,0
+KIDS.US,D,20210617,000000,62.49,64.38,61.13,64.02,84723,0
+KIDS.US,D,20210618,000000,62.91,64.1,61.82,63.84,249100,0
+KIDS.US,D,20210621,000000,64.13,65.6,62.34,64.81,78575,0
+KIDS.US,D,20210622,000000,64.8,64.88,63.28,64.57,45423,0
+KIDS.US,D,20210623,000000,64.71,66.64,64.36,66.44,198491,0
+KIDS.US,D,20210624,000000,67.19,68,65.57,67.51,101220,0
+KIDS.US,D,20210625,000000,67.77,67.9,66.14,66.91,156430,0
+KIDS.US,D,20210628,000000,66.86,67.87,64.32,66.34,94738,0
+KIDS.US,D,20210629,000000,66.67,66.7,64.88,65.2,79015,0
+KIDS.US,D,20210630,000000,65.03,65.26,63.18,63.18,77582,0
+KIDS.US,D,20210701,000000,63.32,63.82,61.83,63.67,129242,0
+KIDS.US,D,20210702,000000,63.99,64.55,62.38,62.44,56486,0
+KIDS.US,D,20210706,000000,62.32,62.34,59.38,61.71,118972,0
+KIDS.US,D,20210707,000000,61.75,62.98,60.65,61.47,46513,0
+KIDS.US,D,20210708,000000,60.69,61.9,60.12,61.84,64249,0
+KIDS.US,D,20210709,000000,62.37,62.37,60.65,60.88,58286,0
+KIDS.US,D,20210712,000000,60.88,62.57,60.27,62.12,73117,0
+KIDS.US,D,20210713,000000,61.9,62.25,60.4957,61.53,45950,0
+KIDS.US,D,20210714,000000,61.64,62.48,59.8,59.84,48737,0
+KIDS.US,D,20210715,000000,59.46,59.46,57.17,57.95,87768,0
+KIDS.US,D,20210716,000000,58.51,59.89,56.31,58.43,58030,0
+KIDS.US,D,20210719,000000,57.67,59.81,57.05,58.06,52972,0
+KIDS.US,D,20210720,000000,58.26,60.97,56.895,59.83,88971,0
+KIDS.US,D,20210721,000000,60.33,62.29,59.6,61.5,55614,0
+KIDS.US,D,20210722,000000,61.41,61.41,59.67,60.36,30640,0
+KIDS.US,D,20210723,000000,60.34,62.78,58.59,61.52,40873,0
+KIDS.US,D,20210726,000000,61.67,61.67,59.07,59.97,47425,0
+KIDS.US,D,20210727,000000,59.49,61.35,58.98,61.08,64659,0
+KIDS.US,D,20210728,000000,61.67,61.67,59.87,60.26,65095,0
+KIDS.US,D,20210729,000000,60.865,61.49,59.72,60.6,36987,0
+KIDS.US,D,20210730,000000,60.83,63.59,59.4,62.84,66759,0
+KIDS.US,D,20210802,000000,63.23,67.06,62.27,65.3,169774,0
+KIDS.US,D,20210803,000000,65.1,66.52,62.73,65.51,165558,0
+KIDS.US,D,20210804,000000,65,67.09,62.82,65.85,103629,0
+KIDS.US,D,20210805,000000,64,71.85,62.55,70,223234,0
+KIDS.US,D,20210806,000000,71.4,71.91,67.89,71.37,83814,0
+KIDS.US,D,20210809,000000,71.7,72.35,68.45,68.49,83175,0
+KIDS.US,D,20210810,000000,68.49,69.61,65.41,66.2,95190,0
+KIDS.US,D,20210811,000000,65.8,66.6,60.3,64.5,107771,0
+KIDS.US,D,20210812,000000,64.9,65.7,63.87,64.48,75523,0
+KIDS.US,D,20210813,000000,64.78,64.78,62.18,63.37,69529,0
+KIDS.US,D,20210816,000000,63.46,64.28,61.88,63.92,52802,0
+KIDS.US,D,20210817,000000,63.53,65.06,61.695,64.88,92334,0
+KIDS.US,D,20210818,000000,65.15,65.82,62.66,63.89,66715,0
+KIDS.US,D,20210819,000000,63.5,65.699,62.05,62.38,52567,0
+KIDS.US,D,20210820,000000,62.01,64.5,61.3,63.4,56175,0
+KIDS.US,D,20210823,000000,63.68,65.24,62.93,63,122543,0
+KIDS.US,D,20210824,000000,63.55,65.19,62.69,64.62,75978,0
+KIDS.US,D,20210825,000000,64.82,64.82,62.97,63.61,73351,0
+KIDS.US,D,20210826,000000,63.69,65.29,61.986,63.47,87152,0
+KIDS.US,D,20210827,000000,63.44,65.82,63.4386,65.54,76440,0
+KIDS.US,D,20210830,000000,65.82,67.99,65.54,67.8,90844,0
+KIDS.US,D,20210831,000000,67.88,70.255,66.57,70.1,95118,0
+KIDS.US,D,20210901,000000,70.66,72.4999,69.47,71.18,52405,0
+KIDS.US,D,20210902,000000,71.78,72.095,69.97,70.87,68837,0
+KIDS.US,D,20210903,000000,70.54,71.88,69.9638,71.52,62387,0
+KIDS.US,D,20210907,000000,71.25,71.51,68.14,68.87,56363,0
+KIDS.US,D,20210908,000000,68.94,69.54,67.89,68.46,50696,0
+KIDS.US,D,20210909,000000,68.65,70.13,68.01,69.35,50138,0
+KIDS.US,D,20210910,000000,69.59,69.95,68.48,69.18,64332,0
+KIDS.US,D,20210913,000000,69.32,69.32,66.21,68.62,89531,0
+KIDS.US,D,20210914,000000,68.88,70.18,67.5213,69.65,51307,0
+KIDS.US,D,20210915,000000,69.76,70.4,68.215,69.4,62685,0
+KIDS.US,D,20210916,000000,69.34,70.42,67.955,69.68,77978,0
+KIDS.US,D,20210917,000000,70.1,70.59,67,69.83,227671,0
+KIDS.US,D,20210920,000000,68.49,69.54,66.22,66.34,73638,0
+KIDS.US,D,20210921,000000,66.83,67.79,66.1,67.2,66626,0
+KIDS.US,D,20210922,000000,67.31,68.45,66.24,67.5,67282,0
+KIDS.US,D,20210923,000000,67.82,69.83,67.82,69.14,41586,0
+KIDS.US,D,20210924,000000,68.47,69.45,67.09,68.05,252179,0
+KIDS.US,D,20210927,000000,68.01,68.33,66,66.25,73690,0
+KIDS.US,D,20210928,000000,65.55,66.03,64,64.8,51098,0
+KIDS.US,D,20210929,000000,65.13,66.18,64.05,65.19,57292,0
+KIDS.US,D,20210930,000000,65.74,66.59,65.25,65.51,56944,0
+KIDS.US,D,20211001,000000,65.5,66.47,63.02,64.05,81732,0
+KIDS.US,D,20211004,000000,64.29,64.81,61.3,62.26,79769,0
+KIDS.US,D,20211005,000000,62.58,64.36,62.3,63.26,48136,0
+KIDS.US,D,20211006,000000,63.13,64.65,61.54,62.06,59744,0
+KIDS.US,D,20211007,000000,62.47,64.1,61.34,61.56,52300,0
+KIDS.US,D,20211008,000000,61.73,62.21,59.15,59.27,83560,0
+KIDS.US,D,20211011,000000,59.53,59.59,57.18,57.52,44352,0
+KIDS.US,D,20211012,000000,57.67,59.195,56.45,58.54,94102,0
+KIDS.US,D,20211013,000000,58.75,59.4,57.01,57.39,31525,0
+KIDS.US,D,20211014,000000,58.12,61.02,56.67,60.29,144387,0
+KIDS.US,D,20211015,000000,61.19,63.15,60.645,62.93,111479,0
+KIDS.US,D,20211018,000000,62.56,63,60.74,61.12,78982,0
+KIDS.US,D,20211019,000000,61.57,64.2,61.47,63.48,74567,0
+KIDS.US,D,20211020,000000,64,65.035,63.12,64.83,63353,0
+KIDS.US,D,20211021,000000,64.64,65.56,64.56,64.78,61661,0
+KIDS.US,D,20211022,000000,64.71,65.67,64.2,65.02,37301,0
+KIDS.US,D,20211025,000000,65.03,66.26,64.61,66.04,55673,0
+KIDS.US,D,20211026,000000,66.28,66.92,65.35,66.1,49684,0
+KIDS.US,D,20211027,000000,65.77,69.05,62.9731,68.54,67910,0
+KIDS.US,D,20211028,000000,69.365,70.8,68.02,70.38,98124,0
+KIDS.US,D,20211029,000000,70.45,71.71,69.54,71.17,114481,0
+KIDS.US,D,20211101,000000,71.6,72.27,69.885,70.39,134865,0
+KIDS.US,D,20211102,000000,70.37,71.27,69.51,70.78,133666,0
+KIDS.US,D,20211103,000000,70.3,72.09,70.09,71.58,103350,0
+KIDS.US,D,20211104,000000,71,73.41,71,72.18,65126,0
+KIDS.US,D,20211105,000000,72.45,73.91,71.34,72.93,85723,0
+KIDS.US,D,20211108,000000,73.21,73.65,70.9,71.06,112853,0
+KIDS.US,D,20211109,000000,71.11,71.11,67.67,67.74,60010,0
+KIDS.US,D,20211110,000000,67.2,68.325,66.58,67.37,49467,0
+KIDS.US,D,20211111,000000,67.82,68.27,64.915,66.73,44254,0
+KIDS.US,D,20211112,000000,67.19,67.19,64.89,65.3,60044,0
+KIDS.US,D,20211115,000000,65.66,67.45,63.42,63.66,64228,0
+KIDS.US,D,20211116,000000,63.51,67.535,62.75,66.92,57673,0
+KIDS.US,D,20211117,000000,66.33,67.47,64.045,64.49,71673,0
+KIDS.US,D,20211118,000000,64.56,64.79,61.59,62.44,90239,0
+KIDS.US,D,20211119,000000,62.17,64.845,60.07,61.28,72464,0
+KIDS.US,D,20211122,000000,61.82,61.82,60.16,61.2,41156,0
+KIDS.US,D,20211123,000000,60.94,60.94,58.845,60.82,101562,0
+KIDS.US,D,20211124,000000,60.14,62.29,59.95,62.15,31676,0
+KIDS.US,D,20211126,000000,60.56,60.785,58.01,58.13,54123,0
+KIDS.US,D,20211129,000000,58.91,59.7455,56.91,56.95,111247,0
+KIDS.US,D,20211130,000000,56.58,57.705,55.32,55.71,170854,0
+KIDS.US,D,20211201,000000,57.04,58.91,55.28,55.37,112976,0
+KIDS.US,D,20211202,000000,55.31,58.68,55.01,58.3,81806,0
+KIDS.US,D,20211203,000000,58.31,58.31,55.87,57.02,90152,0
+KIDS.US,D,20211206,000000,57.77,58.9,56.56,57.35,67004,0
+KIDS.US,D,20211207,000000,58.39,62.61,58.39,61.41,123109,0
+KIDS.US,D,20211208,000000,61.06,62.41,59.26,60.31,67828,0
+KIDS.US,D,20211209,000000,59.64,61.6529,58.19,58.2,45211,0
+KIDS.US,D,20211210,000000,59.04,59.63,57,57.51,53256,0
+KIDS.US,D,20211213,000000,57.11,57.79,56.31,56.73,70719,0
+KIDS.US,D,20211214,000000,56.84,58.81,56.04,56.77,69471,0
+KIDS.US,D,20211215,000000,56.6,57.63,55.11,57.29,79825,0
+KIDS.US,D,20211216,000000,57.71,58.285,54.76,55,189837,0
+KIDS.US,D,20211217,000000,54.9,58.09,54.32,56.71,107564,0
+KIDS.US,D,20211220,000000,55.51,56.98,54.84,56.69,81728,0
+KIDS.US,D,20211221,000000,56.61,58.605,55.81,57.78,73763,0
+KIDS.US,D,20211222,000000,57.73,59.47,57.405,59.06,57530,0
+KIDS.US,D,20211223,000000,59.26,61.11,59.18,60.77,42887,0
+KIDS.US,D,20211227,000000,60.85,62.25,60.52,61.62,65542,0
+KIDS.US,D,20211228,000000,61.32,61.81,60.67,61.34,67523,0
+KIDS.US,D,20211229,000000,61.25,61.49,57.28,58.16,70282,0
+KIDS.US,D,20211230,000000,58.27,60.92,58.21,60.26,71085,0
+KIDS.US,D,20211231,000000,60.21,60.63,59.1,59.86,71810,0
+KIDS.US,D,20220103,000000,60.43,61.27,59.34,60.77,61560,0
+KIDS.US,D,20220104,000000,60.61,60.9,57.09,57.66,97459,0
+KIDS.US,D,20220105,000000,57.64,57.69,54.7487,55.12,111898,0
+KIDS.US,D,20220106,000000,55.16,55.79,53.17,54.2,98465,0
+KIDS.US,D,20220107,000000,54.52,54.52,52.66,52.75,50146,0
+KIDS.US,D,20220110,000000,52.75,57,51.25,56.4,188416,0
+KIDS.US,D,20220111,000000,56.58,57,55.06,55.15,95389,0
+KIDS.US,D,20220112,000000,55.38,57.41,53.93,54.24,130356,0
+KIDS.US,D,20220113,000000,54.29,55.5,52.99,53.35,73255,0
+KIDS.US,D,20220114,000000,52.7,53.63,52.395,53.41,53694,0
+KIDS.US,D,20220118,000000,52.9,52.9,50.19,50.4,54611,0
+KIDS.US,D,20220119,000000,50.34,51.04,48.68,48.72,61595,0
+KIDS.US,D,20220120,000000,49.05,51.67,48.72,48.99,87009,0
+KIDS.US,D,20220121,000000,48.36,49.9,46.8,47.54,96920,0
+KIDS.US,D,20220124,000000,46.43,50.35,45.46,50.3,131253,0
+KIDS.US,D,20220125,000000,49.23,49.46,47.16,47.76,59386,0
+KIDS.US,D,20220126,000000,48.78,49.48,47.15,47.59,97675,0
+KIDS.US,D,20220127,000000,47.87,48.92,44.97,45.45,84901,0
+KIDS.US,D,20220128,000000,45.69,46.6,43.4,45.07,85308,0
+KIDS.US,D,20220131,000000,44.95,47.53,44.16,47.29,50851,0
+KIDS.US,D,20220201,000000,47.4,47.825,45.7,47,101094,0
+KIDS.US,D,20220202,000000,47.43,47.895,45.69,46.25,87627,0
+KIDS.US,D,20220203,000000,45.36,45.83,44.02,44.27,67659,0
+KIDS.US,D,20220204,000000,43.94,45.56,43.09,45.06,101006,0
+KIDS.US,D,20220207,000000,44.96,45.96,44.73,45.13,94343,0
+KIDS.US,D,20220208,000000,45.14,47.49,44.655,46.95,135619,0
+KIDS.US,D,20220209,000000,47.33,48.645,46.8496,48.35,97128,0
+KIDS.US,D,20220210,000000,47.34,49.76,47.34,49.02,85743,0
+KIDS.US,D,20220211,000000,48.87,49.84,47.0874,47.67,79828,0
+KIDS.US,D,20220214,000000,48.06,48.93,47.13,47.75,127968,0
+KIDS.US,D,20220215,000000,48.16,51.36,48.044,50.88,91828,0
+KIDS.US,D,20220216,000000,50.27,54.28,49.24,53.4,169785,0
+KIDS.US,D,20220217,000000,52.47,52.47,50.41,51.51,70892,0
+KIDS.US,D,20220218,000000,51.15,51.58,49.12,49.4,59615,0
+KIDS.US,D,20220222,000000,48.87,49.92,47.9725,48.37,57408,0
+KIDS.US,D,20220223,000000,48.85,49.71,47.93,48.72,79506,0
+KIDS.US,D,20220224,000000,47.13,49.98,46.4216,49.97,122279,0
+KIDS.US,D,20220225,000000,50.52,54.27,50.01,54.16,103671,0
+KIDS.US,D,20220228,000000,52.93,56.43,52.16,56.05,122465,0
+KIDS.US,D,20220301,000000,56.04,58.685,55.235,57.15,152716,0
+KIDS.US,D,20220302,000000,57.75,59.39,56.81,57.6,208853,0
+KIDS.US,D,20220303,000000,59.28,59.28,53.06,53.85,362450,0
+KIDS.US,D,20220304,000000,52.6,55.14,51.87,53.9,155873,0
+KIDS.US,D,20220307,000000,54.35,54.93,53.27,53.54,346073,0
+KIDS.US,D,20220308,000000,53.63,54.18,51.89,52.43,244219,0
+KIDS.US,D,20220309,000000,53.5,54.275,52.43,52.97,103478,0
+KIDS.US,D,20220310,000000,51.87,53.43,50.637,53.17,77614,0
+KIDS.US,D,20220311,000000,53.41,54.21,50.075,50.17,88272,0
+KIDS.US,D,20220314,000000,50.05,50.88,45.35,45.65,137342,0
+KIDS.US,D,20220315,000000,45.64,46.81,44.52,45.72,158664,0
+KIDS.US,D,20220316,000000,46.44,48.275,45.16,47.85,150892,0
+KIDS.US,D,20220317,000000,47.68,50.89,46.04,50.71,89457,0
+KIDS.US,D,20220318,000000,50.18,52.92,50.18,52.72,105490,0
+KIDS.US,D,20220321,000000,52.72,52.72,50.96,51.68,56332,0
+KIDS.US,D,20220322,000000,51.6,53.37,51.6,52.52,52201,0
+KIDS.US,D,20220323,000000,52.11,53.27,51,52.19,76425,0
+KIDS.US,D,20220324,000000,52.33,53.87,51,52.22,79291,0
+KIDS.US,D,20220325,000000,52.07,53.6,51.97,53.18,124068,0
+KIDS.US,D,20220328,000000,53.22,54.21,51.735,52.22,68616,0
+KIDS.US,D,20220329,000000,52.72,56.29,51.02,55.69,109584,0
+KIDS.US,D,20220330,000000,55.46,57.26,52.96,54.27,205389,0
+KIDS.US,D,20220331,000000,54.22,55.31,53.69,53.99,175309,0
+KIDS.US,D,20220401,000000,54.02,56.455,54.02,56.03,108176,0
+KIDS.US,D,20220404,000000,56.66,56.88,54.45,55.66,91830,0
+KIDS.US,D,20220405,000000,55.35,57.22,54.96,55.48,84777,0
+KIDS.US,D,20220406,000000,55.21,55.57,52.73,55.12,71029,0
+KIDS.US,D,20220407,000000,55.08,55.74,53.3,54.01,174434,0
+KIDS.US,D,20220408,000000,53.81,53.81,51.51,51.66,192567,0
+KIDS.US,D,20220411,000000,51.2,51.67,50.41,50.59,69903,0
+KIDS.US,D,20220412,000000,51.07,52.75,50.5,52.08,219004,0
+KIDS.US,D,20220413,000000,52.56,53.2,51.24,52.48,51556,0
+KIDS.US,D,20220414,000000,52.76,52.76,48.47,48.75,167767,0
+KIDS.US,D,20220418,000000,48.39,48.39,46.09,47.08,136535,0
+KIDS.US,D,20220419,000000,46.96,51.6567,46.96,50.05,137455,0
+KIDS.US,D,20220420,000000,50.97,52.27,50.0205,51.51,55862,0
+KIDS.US,D,20220421,000000,51.79,52.695,50.09,50.16,68765,0
+KIDS.US,D,20220422,000000,49.53,50.13,46.81,47.83,81225,0
+KIDS.US,D,20220425,000000,47.48,50.14,47.48,49.93,98240,0
+KIDS.US,D,20220426,000000,49.49,49.96,48.51,48.72,122149,0
+KIDS.US,D,20220427,000000,48.51,50,46.33,46.49,199968,0
+KIDS.US,D,20220428,000000,47.51,47.9779,43.8,46.14,116100,0
+KIDS.US,D,20220429,000000,45.81,47.28,44.86,45.08,71456,0
+KIDS.US,D,20220502,000000,44.86,46.94,44.86,46.73,92872,0
+KIDS.US,D,20220503,000000,46.42,48.36,46.085,48.04,117070,0
+KIDS.US,D,20220504,000000,47.93,49.95,46.14,48.17,158749,0
+KIDS.US,D,20220505,000000,47.88,50.465,41.63,43.12,180560,0
+KIDS.US,D,20220506,000000,42.67,43.33,41.35,42.95,148358,0
+KIDS.US,D,20220509,000000,42.24,43.12,39.15,39.56,413076,0
+KIDS.US,D,20220510,000000,40.39,41.15,37.575,39.25,143410,0
+KIDS.US,D,20220511,000000,39.62,40.99,38.16,38.5,155245,0
+KIDS.US,D,20220512,000000,38.16,39.57,36.705,39.13,136475,0
+KIDS.US,D,20220513,000000,40.12,42.495,39.86,42.11,75241,0
+KIDS.US,D,20220516,000000,42.21,43.255,41.835,42.3,103132,0
+KIDS.US,D,20220517,000000,43.35,44.645,42.4,44.46,116292,0
+KIDS.US,D,20220518,000000,43.66,45.35,42.68,43.64,134670,0
+KIDS.US,D,20220519,000000,43.48,44.59,42.605,42.71,68459,0
+KIDS.US,D,20220520,000000,43.67,43.67,41.69,43.23,89173,0
+KIDS.US,D,20220523,000000,43.69,43.69,42.08,43.2,109444,0
+KIDS.US,D,20220524,000000,43.02,43.16,40.32,41.32,149020,0
+KIDS.US,D,20220525,000000,41.38,43.25,40.44,42.77,120491,0
+KIDS.US,D,20220526,000000,43.3,44.01,42.33,43.55,69128,0
+KIDS.US,D,20220527,000000,44.24,45.56,43.6475,45.4,58922,0
+KIDS.US,D,20220531,000000,44.89,46.58,44.5,46.17,104004,0
+KIDS.US,D,20220601,000000,46.15,46.15,43.35,44.34,97042,0
+KIDS.US,D,20220602,000000,44.26,45.18,43.73,44.51,78782,0
+KIDS.US,D,20220603,000000,44.16,46.68,43.75,44.13,46425,0
+KIDS.US,D,20220606,000000,44.64,45.38,44.03,44.73,53578,0
+KIDS.US,D,20220607,000000,44.19,46.68,44.19,45.82,58278,0
+KIDS.US,D,20220608,000000,45.55,47.18,45.49,46.74,87218,0
+KIDS.US,D,20220609,000000,46.22,46.7569,44.9601,45.08,83526,0
+KIDS.US,D,20220610,000000,44.16,45.26,43.56,44.62,68797,0
+KIDS.US,D,20220613,000000,43.15,43.52,40.275,40.48,133765,0
+KIDS.US,D,20220614,000000,41.01,41.01,38.17,39.93,142425,0
+KIDS.US,D,20220615,000000,40.31,41.785,39.3,40.42,93645,0
+KIDS.US,D,20220616,000000,39.45,39.63,37.19,39.3,106251,0
+KIDS.US,D,20220617,000000,39.52,42.33,38.41,41.1,238069,0
+KIDS.US,D,20220621,000000,41.8,43.6284,41.25,42.81,91515,0
+KIDS.US,D,20220622,000000,42.33,43.79,41.75,43.53,67606,0
+KIDS.US,D,20220623,000000,43.83,46.4899,43.83,46.02,75287,0
+KIDS.US,D,20220624,000000,46.38,46.89,44.51,44.71,108286,0
+KIDS.US,D,20220627,000000,44.97,45.89,44,45.21,52919,0
+KIDS.US,D,20220628,000000,45.33,45.4,44.37,44.61,81528,0
+KIDS.US,D,20220629,000000,44.41,44.525,43.22,43.96,88445,0
+KIDS.US,D,20220630,000000,43.11,44.085,42.23,43.15,103078,0
+KIDS.US,D,20220701,000000,42.94,44,41.8,42.9,130823,0
+KIDS.US,D,20220705,000000,42.48,44.285,41.16,43.6,121638,0
+KIDS.US,D,20220706,000000,43.56,45.25,43.48,43.75,127118,0
+KIDS.US,D,20220707,000000,43.97,44.51,42.71,43.79,72589,0
+KIDS.US,D,20220708,000000,43.61,44.77,42.97,44.16,43371,0
+KIDS.US,D,20220711,000000,44.15,44.15,41.72,41.83,163310,0
+KIDS.US,D,20220712,000000,41.9,42.25,40.76,41.95,189103,0
+KIDS.US,D,20220713,000000,41.26,42.365,40.98,41.9,165773,0
+KIDS.US,D,20220714,000000,41.41,42.21,40.25,41.94,126700,0
+KIDS.US,D,20220715,000000,42.84,43.18,41.54,42.12,161583,0
+KIDS.US,D,20220718,000000,42.42,43.965,41.155,41.45,75075,0
+KIDS.US,D,20220719,000000,41.89,42.6,41.01,42.1,144015,0
+KIDS.US,D,20220720,000000,42.33,45.065,42.33,44.86,180740,0
+KIDS.US,D,20220721,000000,45.06,47.29,44.81,47.28,99090,0
+KIDS.US,D,20220722,000000,47.57,47.65,44.1787,46.94,102302,0
+KIDS.US,D,20220725,000000,46.94,47.77,46.19,47.73,61826,0
+KIDS.US,D,20220726,000000,47.6,49.44,47.09,48.6,107992,0
+KIDS.US,D,20220727,000000,48.73,49.11,48.3443,48.6,81308,0
+KIDS.US,D,20220728,000000,48.85,49.28,47.17,48,87103,0
+KIDS.US,D,20220729,000000,47.88,48.19,46.87,47.25,127612,0
+KIDS.US,D,20220801,000000,46.74,47.39,46.23,47.28,88237,0
+KIDS.US,D,20220802,000000,47.13,48.58,47.13,47.71,63788,0
+KIDS.US,D,20220803,000000,48.19,49.535,46.765,49.2,84036,0
+KIDS.US,D,20220804,000000,49.83,54.4,49.22,53.97,194246,0
+KIDS.US,D,20220805,000000,53.42,57.5,52.885,57.23,189862,0
+KIDS.US,D,20220808,000000,57.98,60.08,55.6701,56.85,187521,0
+KIDS.US,D,20220809,000000,56.25,57.04,55.34,55.97,106521,0
+KIDS.US,D,20220810,000000,56.81,57.79,55.26,56.48,96146,0
+KIDS.US,D,20220811,000000,56.2,60.75,55.82,56.9,540905,0
+KIDS.US,D,20220812,000000,56.84,56.93,54.82,55.06,120664,0
+KIDS.US,D,20220815,000000,54.6,56.67,53.9,56.67,157567,0
+KIDS.US,D,20220816,000000,56.58,56.96,54.895,55.79,112320,0
+KIDS.US,D,20220817,000000,55.34,56.33,53.87,54.9,87424,0
+KIDS.US,D,20220818,000000,54.99,56.23,53.53,55.43,64906,0
+KIDS.US,D,20220819,000000,54.66,55.26,53.22,54.79,75320,0
+KIDS.US,D,20220822,000000,53.88,54.93,53,53.43,48269,0
+KIDS.US,D,20220823,000000,53.15,53.15,51.13,52.3,114903,0
+KIDS.US,D,20220824,000000,52.67,54.2,52.42,53.79,63006,0
+KIDS.US,D,20220825,000000,54.07,55.76,53.74,55.61,88030,0
+KIDS.US,D,20220826,000000,55.46,55.62,51.845,51.96,74299,0
+KIDS.US,D,20220829,000000,51.66,51.66,48.81,49.89,159716,0
+KIDS.US,D,20220830,000000,50.23,51.69,49.31,50.17,66750,0
+KIDS.US,D,20220831,000000,50.29,51.585,48.98,49.09,93992,0
+KIDS.US,D,20220901,000000,49.01,49.48,47.01,48.73,109521,0
+KIDS.US,D,20220902,000000,49.37,49.37,46.99,47.33,100186,0
+KIDS.US,D,20220906,000000,47.56,47.98,46.78,47.79,144370,0
+KIDS.US,D,20220907,000000,48,49.5783,47.235,49.43,121469,0
+KIDS.US,D,20220908,000000,48.84,50.88,48.62,50,80545,0
+KIDS.US,D,20220909,000000,50.24,52.61,50.24,51.99,89120,0
+KIDS.US,D,20220912,000000,52.57,53.42,51.25,53.05,85338,0
+KIDS.US,D,20220913,000000,51.56,53.09,50.84,51,89060,0
+KIDS.US,D,20220914,000000,50.87,51.35,50.22,50.8,92516,0
+KIDS.US,D,20220915,000000,50.74,51.41,49.51,49.96,74644,0
+KIDS.US,D,20220916,000000,48.91,49.495,47.85,49.06,148063,0
+KIDS.US,D,20220919,000000,48.37,48.78,46.885,48.49,74866,0
+KIDS.US,D,20220920,000000,48.26,49.02,47.125,48.74,44915,0
+KIDS.US,D,20220921,000000,49.1,50.75,47.83,47.93,79033,0
+KIDS.US,D,20220922,000000,47.54,47.72,45.11,46.44,46146,0
+KIDS.US,D,20220923,000000,45.95,45.95,44.1,45.34,62344,0
+KIDS.US,D,20220926,000000,44.96,46.7,44.66,45.4,64303,0
+KIDS.US,D,20220927,000000,45.82,46.47,44.57,45.1,73145,0
+KIDS.US,D,20220928,000000,45.65,47.6716,41.1313,47.21,58739,0
+KIDS.US,D,20220929,000000,46.56,47.96,45.85,47.31,78724,0
+KIDS.US,D,20220930,000000,47.22,48.53,46.03,46.14,78397,0
+KIDS.US,D,20221003,000000,46.56,47.46,45.64,46.22,63618,0
+KIDS.US,D,20221004,000000,47.31,49.01,47.31,48.33,74621,0
+KIDS.US,D,20221005,000000,48.1,48.345,45.58,47.59,76386,0
+KIDS.US,D,20221006,000000,47.39,47.755,45.6,45.9,72104,0
+KIDS.US,D,20221007,000000,45.27,45.27,43.57,43.75,91487,0
+KIDS.US,D,20221010,000000,44.17,44.17,41.77,42.9,98186,0
+KIDS.US,D,20221011,000000,42.65,43.85,41.99,43.29,134779,0
+KIDS.US,D,20221012,000000,43.45,44.9725,41.64,41.81,86895,0
+KIDS.US,D,20221013,000000,40.85,42.91,39.99,42.22,148468,0
+KIDS.US,D,20221014,000000,42.66,42.66,41.21,42.08,84069,0
+KIDS.US,D,20221017,000000,42.69,44.435,42.69,44.06,101450,0
+KIDS.US,D,20221018,000000,45,46.765,43.86,44,79262,0
+KIDS.US,D,20221019,000000,43.52,44,41.04,43.81,95359,0
+KIDS.US,D,20221020,000000,43.7,44.6745,43.205,43.71,71787,0
+KIDS.US,D,20221021,000000,44.02,44.57,42.48,44.36,89255,0
+KIDS.US,D,20221024,000000,44.41,44.54,42.82,42.87,71791,0
+KIDS.US,D,20221025,000000,43.05,44.84,42.5486,44.12,96420,0
+KIDS.US,D,20221026,000000,44.09,47.06,43.19,44.88,81882,0
+KIDS.US,D,20221027,000000,45.21,45.57,43.11,43.22,80618,0
+KIDS.US,D,20221028,000000,43.21,44.17,42.58,43.64,111313,0
+KIDS.US,D,20221031,000000,43.5,43.99,42,42.49,323180,0
+KIDS.US,D,20221101,000000,40.11,40.46,36.36,37.96,577010,0
+KIDS.US,D,20221102,000000,38.2,41.59,38,39,235685,0
+KIDS.US,D,20221103,000000,38.19,39.614,37.72,38.04,125366,0
+KIDS.US,D,20221104,000000,38.83,38.96,37.3,38.22,203351,0
+KIDS.US,D,20221107,000000,38.22,41.065,37.6701,41,143511,0
+KIDS.US,D,20221108,000000,41.14,41.77,40.24,41.31,102406,0
+KIDS.US,D,20221109,000000,41.3,41.3,37.6,37.64,113774,0
+KIDS.US,D,20221110,000000,39.54,42.15,37.82,41.8,155076,0
+KIDS.US,D,20221111,000000,42.13,44.225,40.49,43.54,87259,0
+KIDS.US,D,20221114,000000,43.06,44.375,42.54,42.91,62018,0
+KIDS.US,D,20221115,000000,43.79,45.49,42.03,44.94,88761,0
+KIDS.US,D,20221116,000000,44.66,44.78,42.52,43.97,91382,0
+KIDS.US,D,20221117,000000,43.01,43.455,42.63,43.36,59384,0
+KIDS.US,D,20221118,000000,44.18,44.18,42.9,43.72,114689,0
+KIDS.US,D,20221121,000000,43.82,44.04,42.94,42.94,78869,0
+KIDS.US,D,20221122,000000,43.1,43.42,41.695,42.83,72446,0
+KIDS.US,D,20221123,000000,43.03,44.17,42.15,44.01,94479,0
+KIDS.US,D,20221125,000000,44,44.64,43.55,44.08,77201,0
+KIDS.US,D,20221128,000000,43.33,43.92,41.43,42.14,98308,0
+KIDS.US,D,20221129,000000,42.04,42.04,41.1,41.32,68544,0
+KIDS.US,D,20221130,000000,41.51,44.29,41.2,43.99,114371,0
+KIDS.US,D,20221201,000000,43.99,44.67,41.64,42.39,172101,0
+KIDS.US,D,20221202,000000,41.47,42.145,39.935,40.26,191507,0
+KIDS.US,D,20221205,000000,40.19,40.19,38.84,39.38,191168,0
+KIDS.US,D,20221206,000000,39.04,39.18,36.47,37.95,151071,0
+KIDS.US,D,20221207,000000,37.66,41.25,37.66,41.19,197039,0
+KIDS.US,D,20221208,000000,41.13,41.68,39.99,40.97,130518,0
+KIDS.US,D,20221209,000000,40.58,41.64,40.23,40.51,62747,0
+KIDS.US,D,20221212,000000,40.65,41.43,38.9,40.14,101322,0
+KIDS.US,D,20221213,000000,41.66,41.75,40.12,40.59,103648,0
+KIDS.US,D,20221214,000000,40.52,40.84,39.35,40.2,83371,0
+KIDS.US,D,20221215,000000,39.41,39.714,37.27,37.95,206339,0
+KIDS.US,D,20221216,000000,37.19,38.97,37.19,38.2,248185,0
+KIDS.US,D,20221219,000000,38.17,38.32,37.24,37.95,114151,0
+KIDS.US,D,20221220,000000,37.61,38.22,36.335,37,196623,0
+KIDS.US,D,20221221,000000,37.28,39.43,36.6,37.99,92323,0
+KIDS.US,D,20221222,000000,37.55,39.14,36.3931,38.97,93079,0
+KIDS.US,D,20221223,000000,38.79,39.025,37.56,38,122967,0
+KIDS.US,D,20221227,000000,37.98,38.03,36.02,36.59,74756,0
+KIDS.US,D,20221228,000000,36.6,37,35.6697,36.73,96167,0
+KIDS.US,D,20221229,000000,37.15,39.43,36.25,38.1,164943,0
+KIDS.US,D,20221230,000000,37.68,39.73,37.63,39.73,132137,0
+KIDS.US,D,20230103,000000,40.06,41.55,39.665,40.97,247077,0
+KIDS.US,D,20230104,000000,41.18,44.42,40.725,44.08,183653,0
+KIDS.US,D,20230105,000000,44,44.42,42.5825,43.79,166770,0
+KIDS.US,D,20230106,000000,44.06,44.13,42.63,43.35,79006,0
+KIDS.US,D,20230109,000000,43.62,45.25,42.67,44.26,99696,0
+KIDS.US,D,20230110,000000,43.22,45.0747,42.535,44,431940,0
+KIDS.US,D,20230111,000000,43.96,44.57,43.3,44.43,75263,0
+KIDS.US,D,20230112,000000,44.54,45.095,43.75,43.81,76781,0
+KIDS.US,D,20230113,000000,43.27,45.34,43.075,45.14,89565,0
+KIDS.US,D,20230117,000000,44.98,45.39,42.86,44.15,147385,0
+KIDS.US,D,20230118,000000,44.42,45.25,44.14,44.97,77742,0
+KIDS.US,D,20230119,000000,44.52,46.265,44.14,44.98,182771,0
+KIDS.US,D,20230120,000000,45.54,46.99,44.55,46.95,116497,0
+KIDS.US,D,20230123,000000,46.7,48.27,46.04,47.59,123955,0
+KIDS.US,D,20230124,000000,47.41,47.845,46.69,47,72691,0
+KIDS.US,D,20230125,000000,46.28,46.995,45.945,46.15,103783,0
+KIDS.US,D,20230126,000000,46.71,46.71,45.5,45.66,72672,0
+KIDS.US,D,20230127,000000,45.42,47.5,45.14,47.38,183576,0
+KIDS.US,D,20230130,000000,46.86,47.1976,44.73,44.88,107652,0
+KIDS.US,D,20230131,000000,45.34,48.19,45.34,47.13,159674,0
+KIDS.US,D,20230201,000000,47.24,47.6,46.15,46.99,96364,0
+KIDS.US,D,20230202,000000,47.96,50.415,47.96,49.77,159537,0
+KIDS.US,D,20230203,000000,49.18,49.94,48.52,48.62,114019,0
+KIDS.US,D,20230206,000000,48.45,49.3,47.25,47.82,61432,0
+KIDS.US,D,20230207,000000,47.87,48.49,47.13,47.75,102827,0
+KIDS.US,D,20230208,000000,47.37,48.19,45.86,46.21,74739,0
+KIDS.US,D,20230209,000000,46.59,46.84,45.08,45.52,72969,0
+KIDS.US,D,20230210,000000,45.23,45.67,44.685,45.61,66886,0
+KIDS.US,D,20230213,000000,45.64,46.215,44.82,45.23,85376,0
+KIDS.US,D,20230214,000000,44.96,45.9,44.39,45.1,90240,0
+KIDS.US,D,20230215,000000,44.67,46.405,43.83,45.83,102757,0
+KIDS.US,D,20230216,000000,45.02,45.55,43.94,44.03,131425,0
+KIDS.US,D,20230217,000000,44.02,45.455,43.5,44.83,82733,0
+KIDS.US,D,20230221,000000,44.31,44.31,43.035,44.01,121436,0
+KIDS.US,D,20230222,000000,43.97,44.28,43.35,43.55,77107,0
+KIDS.US,D,20230223,000000,44.14,44.93,43.55,44.74,117886,0
+KIDS.US,D,20230224,000000,43.86,44.34,42.77,43.79,101112,0
+KIDS.US,D,20230227,000000,44.28,44.57,43.82,44.07,149806,0
+KIDS.US,D,20230228,000000,44.04,45.35,43.67,43.76,236070,0
+KIDS.US,D,20230301,000000,41.7,46,41.3,44.31,202340,0
+KIDS.US,D,20230302,000000,43.78,44.64,42.695,43.32,139096,0
+KIDS.US,D,20230303,000000,43.69,44.96,43.1,44.84,127462,0
+KIDS.US,D,20230306,000000,44.88,44.99,43.34,44.09,118489,0
+KIDS.US,D,20230307,000000,43.99,44,42.99,43.06,117752,0
+KIDS.US,D,20230308,000000,43.05,43.37,41.45,41.5,294316,0
+KIDS.US,D,20230309,000000,41.5,42.6,40.07,40.31,104396,0
+KIDS.US,D,20230310,000000,40.04,40.54,38.62,39.69,132584,0
+KIDS.US,D,20230313,000000,39.07,40.795,38.515,39.73,175434,0
+KIDS.US,D,20230314,000000,40.96,42.055,39.8,40.64,191025,0
+KIDS.US,D,20230315,000000,39.87,41.53,39.46,41.49,86567,0
+KIDS.US,D,20230316,000000,40.96,42.61,40.495,42.1,105877,0
+KIDS.US,D,20230317,000000,42.04,43.42,41.33,42.57,228305,0
+KIDS.US,D,20230320,000000,42.78,43.3,42,42,90459,0
+KIDS.US,D,20230321,000000,42.5,43.3,42.2,43.09,84741,0
+KIDS.US,D,20230322,000000,43.2,43.2,41.09,41.09,76991,0
+KIDS.US,D,20230323,000000,41.46,42.38,40.72,41.41,74225,0
+KIDS.US,D,20230324,000000,41.06,42.1,40.53,41.88,74861,0
+KIDS.US,D,20230327,000000,42.25,42.38,41.51,41.88,60586,0
+KIDS.US,D,20230328,000000,41.63,42.8,41.3626,42.72,116998,0
+KIDS.US,D,20230329,000000,43.16,43.16,42.005,42.72,86159,0
+KIDS.US,D,20230330,000000,42.98,44.505,42.98,43.73,119492,0
+KIDS.US,D,20230331,000000,43.94,45.065,42.255,44.29,163089,0
+KIDS.US,D,20230403,000000,44.26,44.41,43.39,44.13,78396,0
+KIDS.US,D,20230404,000000,44.26,45.28,43.48,45.01,111314,0
+KIDS.US,D,20230405,000000,45.01,46.325,44.81,45.89,165552,0
+KIDS.US,D,20230406,000000,46.07,47,45.35,47,99013,0
+KIDS.US,D,20230410,000000,46.56,48.03,46.24,47.92,87394,0
+KIDS.US,D,20230411,000000,47.84,49.26,47.7,48.84,117256,0
+KIDS.US,D,20230412,000000,49.16,49.32,47.7,47.82,99219,0
+KIDS.US,D,20230413,000000,48.12,48.92,48.045,48.92,65188,0
+KIDS.US,D,20230414,000000,48.81,49.15,48.08,48.4,50048,0
+KIDS.US,D,20230417,000000,48.66,49.79,47.79,49.64,95518,0
+KIDS.US,D,20230418,000000,49.75,49.94,48.07,48.29,79356,0
+KIDS.US,D,20230419,000000,48.16,48.745,47.88,47.97,90340,0
+KIDS.US,D,20230420,000000,47.8,49.75,47.8,49.37,62241,0
+KIDS.US,D,20230421,000000,49.47,50.34,48.41,49.33,100711,0
+KIDS.US,D,20230424,000000,49.17,49.78,48.68,49.62,70891,0
+KIDS.US,D,20230425,000000,49.18,50.36,49.01,49.47,83362,0
+KIDS.US,D,20230426,000000,49.15,49.21,48.09,48.95,88926,0
+KIDS.US,D,20230427,000000,48.99,50.69,48.635,50.68,77374,0
+KIDS.US,D,20230428,000000,50.21,50.7609,49.86,50.44,112199,0
+KIDS.US,D,20230501,000000,50,52.59,49.56,51.98,298675,0
+KIDS.US,D,20230502,000000,52.12,53.5,44.92,46.65,236967,0
+KIDS.US,D,20230503,000000,47.11,49.02,46.58,48.34,98103,0
+KIDS.US,D,20230504,000000,48.2,48.2,46.3,46.77,91457,0
+KIDS.US,D,20230505,000000,47.19,47.59,46.39,46.39,50506,0
+KIDS.US,D,20230508,000000,46.38,46.91,45.945,46.23,117561,0
+KIDS.US,D,20230509,000000,45.96,46.06,44.67,44.82,92235,0
+KIDS.US,D,20230510,000000,45.42,46,44.73,45.86,94562,0
+KIDS.US,D,20230511,000000,45.51,45.89,44.85,45.46,100982,0
+KIDS.US,D,20230512,000000,45.62,45.93,44.725,45.19,68647,0
+KIDS.US,D,20230515,000000,45.4671,45.4671,44.15,44.23,110792,0
+KIDS.US,D,20230516,000000,43.95,44.48,43.3,44.03,66427,0
+KIDS.US,D,20230517,000000,44.12,45.835,43.53,45.73,107614,0
+KIDS.US,D,20230518,000000,45.72,45.98,44.31,45.37,94223,0
+KIDS.US,D,20230519,000000,45.75,46,44.88,45.25,85000,0
+KIDS.US,D,20230522,000000,45.53,45.8,44.93,44.965,67783,0
+KIDS.US,D,20230523,000000,44.73,45.5,43.1,43.61,78645,0
+KIDS.US,D,20230524,000000,43.24,43.54,42.55,42.67,81843,0
+KIDS.US,D,20230525,000000,42.52,42.915,41.14,41.64,47294,0
+KIDS.US,D,20230526,000000,41.64,41.9377,41,41.38,49358,0
+KIDS.US,D,20230530,000000,41.35,42.36,41.11,42.27,103441,0
+KIDS.US,D,20230531,000000,42.26,43.55,41.73,43.2,106289,0
+KIDS.US,D,20230601,000000,43.4,43.8,42.69,43.125,53704,0
+KIDS.US,D,20230602,000000,43.47,45.44,43.41,45.25,71221,0
+KIDS.US,D,20230605,000000,44.78,44.99,43.78,44.12,49348,0
+KIDS.US,D,20230606,000000,44.19,45.57,43.25,45.48,81591,0
+KIDS.US,D,20230607,000000,45.68,47.16,45.68,46.69,99307,0
+KIDS.US,D,20230608,000000,46.65,47.39,46.02,47.15,76871,0
+KIDS.US,D,20230609,000000,47,47.82,45.89,47.18,60966,0
+KIDS.US,D,20230612,000000,47.32,47.84,46.81,47.2,73873,0
+KIDS.US,D,20230613,000000,47.19,48.47,46.9,47.24,62456,0
+KIDS.US,D,20230614,000000,47.35,48.35,45.605,45.78,86999,0
+KIDS.US,D,20230615,000000,45.59,47.42,45.59,47.41,79762,0
+KIDS.US,D,20230616,000000,48.06,48.22,46.03,46.32,157433,0
+KIDS.US,D,20230620,000000,46,46.58,45.42,46.22,131289,0
+KIDS.US,D,20230621,000000,46.08,46.23,44.98,45.59,51661,0
+KIDS.US,D,20230622,000000,45.52,45.69,45.04,45.48,42308,0
+KIDS.US,D,20230623,000000,44.99,45.51,43.94,44.04,167376,0
+KIDS.US,D,20230626,000000,44.01,44.26,43.09,43.19,98237,0
+KIDS.US,D,20230627,000000,43.24,43.35,42.14,42.29,65550,0
+KIDS.US,D,20230628,000000,42,42.6399,41.84,42.17,67018,0
+KIDS.US,D,20230629,000000,42.25,44.7,42.25,43.31,76349,0
+KIDS.US,D,20230630,000000,43.64,44.855,43.64,43.85,77651,0
+KIDS.US,D,20230703,000000,43.73,43.73,42.355,42.91,55326,0
+KIDS.US,D,20230705,000000,42.53,42.53,41.86,42.11,70836,0
+KIDS.US,D,20230706,000000,41.46,42,40.82,41.9,96394,0
+KIDS.US,D,20230707,000000,42.13,42.5668,42.01,42.18,45042,0
+KIDS.US,D,20230710,000000,42.09,43.21,42.09,42.93,31243,0
+KIDS.US,D,20230711,000000,42.99,43.62,42.99,43.51,56847,0
+KIDS.US,D,20230712,000000,44.29,44.48,43.53,43.55,97023,0
+KIDS.US,D,20230713,000000,43.82,44.13,42.995,43.45,115374,0
+KIDS.US,D,20230714,000000,43.36,44.5,43.11,44.4,48219,0
+KIDS.US,D,20230717,000000,44.38,45.33,44.31,44.97,41906,0
+KIDS.US,D,20230718,000000,44.98,45.8,44.78,44.91,93804,0
+KIDS.US,D,20230719,000000,45.26,45.96,44.57,44.66,114098,0
+KIDS.US,D,20230720,000000,44.72,44.72,43.7069,43.92,42403,0
+KIDS.US,D,20230721,000000,44.19,44.63,43.87,44.01,48529,0
+KIDS.US,D,20230724,000000,43.99,44.49,42.93,43.34,54905,0
+KIDS.US,D,20230725,000000,43.04,43.42,42.59,42.88,53018,0
+KIDS.US,D,20230726,000000,42.7,43.52,42.5,42.84,62806,0
+KIDS.US,D,20230727,000000,43.17,43.17,41.24,41.3,212106,0
+KIDS.US,D,20230728,000000,41.6427,42.24,41.53,41.67,58726,0
+KIDS.US,D,20230731,000000,41.39,41.77,41.19,41.75,120545,0
+KIDS.US,D,20230801,000000,42.07,42.07,37.035,39.735,295211,0
+KIDS.US,D,20230802,000000,39.18,40.6,38.75,40.33,122857,0
+KIDS.US,D,20230803,000000,40.09,40.255,39.1,39.65,84963,0
+KIDS.US,D,20230804,000000,39.66,40,39.11,39.61,139620,0
+KIDS.US,D,20230807,000000,39.71,40.46,39.31,40.31,102534,0
+KIDS.US,D,20230808,000000,40.21,40.73,39.61,40.49,128681,0
+KIDS.US,D,20230809,000000,40.5,40.5,39.72,40,146647,0
+KIDS.US,D,20230810,000000,40.16,40.215,38.4,38.45,74165,0
+KIDS.US,D,20230811,000000,38.42,38.795,38.11,38.72,66753,0
+KIDS.US,D,20230814,000000,38.43,38.84,38,38.82,128714,0
+KIDS.US,D,20230815,000000,38.67,39.13,38.01,38.79,59494,0
+KIDS.US,D,20230816,000000,38.71,38.8,38.1,38.35,93699,0
+KIDS.US,D,20230817,000000,38.43,38.43,37.745,38.14,83268,0
+KIDS.US,D,20230818,000000,37.85,38.48,37.65,38.42,78239,0
+KIDS.US,D,20230821,000000,38.44,38.72,38.19,38.2,73061,0
+KIDS.US,D,20230822,000000,38.35,38.53,37.05,37.07,58040,0
+KIDS.US,D,20230823,000000,37.13,37.29,36.56,36.7,49097,0
+KIDS.US,D,20230824,000000,36.64,36.69,35.7901,36.39,57495,0
+KIDS.US,D,20230825,000000,36.57,37.37,35.63,36.3,74046,0
+KIDS.US,D,20230828,000000,36.32,37.22,36.32,37.11,70318,0
+KIDS.US,D,20230829,000000,37.08,38.35,36.99,37.82,74113,0
+KIDS.US,D,20230830,000000,37.78,38.99,37.685,38.66,60946,0
+KIDS.US,D,20230831,000000,38.67,38.9716,38.115,38.22,61792,0
+KIDS.US,D,20230901,000000,38.53,38.92,37.91,38.14,45225,0
+KIDS.US,D,20230905,000000,37.9,38.27,36.92,37.12,55838,0
+KIDS.US,D,20230906,000000,37.28,37.39,36.86,37.15,81027,0
+KIDS.US,D,20230907,000000,36.97,36.97,35.23,35.27,63348,0
+KIDS.US,D,20230908,000000,35.61,35.8,33.71,33.82,110109,0
+KIDS.US,D,20230911,000000,33.84,34.11,32.72,33.05,104370,0
+KIDS.US,D,20230912,000000,33.03,33.17,31.88,32.52,178032,0
+KIDS.US,D,20230913,000000,32.42,33.73,32.23,33.42,81571,0
+KIDS.US,D,20230914,000000,33.62,34.44,33.35,34.28,75316,0
+KIDS.US,D,20230915,000000,34.34,34.54,33.65,34.07,132853,0
+KIDS.US,D,20230918,000000,34.04,34.26,33.643,33.77,52438,0
+KIDS.US,D,20230919,000000,33.73,34.4,33.73,34.18,51706,0
+KIDS.US,D,20230920,000000,34.105,34.3475,32.98,33.09,50340,0
+KIDS.US,D,20230921,000000,32.69,32.69,32.05,32.37,50114,0
+KIDS.US,D,20230922,000000,32.36,32.85,32.22,32.72,60981,0
+KIDS.US,D,20230925,000000,32.71,33.1063,32.33,32.93,47033,0
+KIDS.US,D,20230926,000000,32.77,33.2375,32.32,32.32,69324,0
+KIDS.US,D,20230927,000000,32,32.7,31.81,32.24,82724,0
+KIDS.US,D,20230928,000000,32.17,32.89,32.17,32.57,39755,0
+KIDS.US,D,20230929,000000,32.82,33.615,31.82,32,66651,0
+KIDS.US,D,20231002,000000,31.77,32.2,31.07,31.76,220638,0
+KIDS.US,D,20231003,000000,31.45,31.86,31.06,31.51,107961,0
+KIDS.US,D,20231004,000000,31.2,31.25,29.9,30.08,228737,0
+KIDS.US,D,20231005,000000,30,30.07,28.12,28.75,168617,0
+KIDS.US,D,20231006,000000,27.63,29.48,27.63,29.29,188625,0
+KIDS.US,D,20231009,000000,28.98,28.98,27.42,27.52,124253,0
+KIDS.US,D,20231010,000000,27.64,28.555,27.08,27.94,183073,0
+KIDS.US,D,20231011,000000,28.02,28.02,24.715,25.39,362355,0
+KIDS.US,D,20231012,000000,25.63,26.125,24.12,24.2,294628,0
+KIDS.US,D,20231013,000000,24.13,24.265,23.46,24.21,143375,0
+KIDS.US,D,20231016,000000,24.46,26.56,24.28,26.18,312703,0
+KIDS.US,D,20231017,000000,25.81,27.29,25.81,26.44,196772,0
+KIDS.US,D,20231018,000000,26.2,26.475,25.41,25.47,108230,0
+KIDS.US,D,20231019,000000,25.52,26.11,24.27,25.61,125372,0
+KIDS.US,D,20231020,000000,25.76,26.5,25.115,25.65,171481,0
+KIDS.US,D,20231023,000000,25.58,25.95,24.68,24.95,265512,0
+KIDS.US,D,20231024,000000,25.15,25.49,24.41,24.81,213152,0
+KIDS.US,D,20231025,000000,24.58,24.84,23.715,23.73,161825,0
+KIDS.US,D,20231026,000000,23.77,23.77,23.1,23.53,137896,0
+KIDS.US,D,20231027,000000,23.59,24.77,23.19,23.4,146909,0
+KIDS.US,D,20231030,000000,23.69,24.45,23.51,23.86,169364,0
+KIDS.US,D,20231031,000000,24,24.805,23.84,24.46,160157,0
+KIDS.US,D,20231101,000000,24.46,25.035,24.05,24.63,117192,0
+KIDS.US,D,20231102,000000,25,25.93,24.17,25.78,256347,0
+KIDS.US,D,20231103,000000,26.46,27.72,26.19,26.87,201422,0
+KIDS.US,D,20231106,000000,27.09,27.46,26.49,27.41,196042,0
+KIDS.US,D,20231107,000000,27.01,29.18,26.25,28.01,308089,0
+KIDS.US,D,20231108,000000,28.2,28.31,26.63,27.09,255896,0
+KIDS.US,D,20231109,000000,27.01,27.33,25.09,25.33,192140,0
+KIDS.US,D,20231110,000000,25.55,25.76,24.72,25.5,121400,0
+KIDS.US,D,20231113,000000,25.51,26.81,24.677,26.07,189603,0
+KIDS.US,D,20231114,000000,27.4,29.93,27.01,29.91,191321,0
+KIDS.US,D,20231115,000000,29.91,31.81,29.25,30.805,124781,0
+KIDS.US,D,20231116,000000,30.59,31.155,29.7,31.01,114866,0
+KIDS.US,D,20231117,000000,31.43,31.6,30.47,31.21,154139,0
+KIDS.US,D,20231120,000000,31.53,31.99,30.7366,31.84,119188,0
+KIDS.US,D,20231121,000000,31.4,32.595,30.485,32.25,173074,0
+KIDS.US,D,20231122,000000,32.67,33.37,31.45,31.78,87073,0
+KIDS.US,D,20231124,000000,31.67,32.34,31.195,31.48,52684,0
+KIDS.US,D,20231127,000000,31.07,32,31.02,31.48,75785,0
+KIDS.US,D,20231128,000000,31.06,31.7,30.33,31.53,117526,0
+KIDS.US,D,20231129,000000,32.03,32.65,31.02,31.11,121451,0
+KIDS.US,D,20231130,000000,31.13,31.23,30.6,30.83,144170,0
+KIDS.US,D,20231201,000000,30.67,31.965,30.35,31.29,130463,0
+KIDS.US,D,20231204,000000,30.87,31.68,29.94,30.11,118482,0
+KIDS.US,D,20231205,000000,30,30,29.14,29.4,211187,0
+KIDS.US,D,20231206,000000,29.9,30.4,29.15,29.27,112046,0
+KIDS.US,D,20231207,000000,29.03,30.57,29.03,30.47,136717,0
+KIDS.US,D,20231208,000000,30.43,31.22,30.23,30.53,81314,0
+KIDS.US,D,20231211,000000,30.49,30.49,29.17,29.78,104597,0
+KIDS.US,D,20231212,000000,29.87,30.57,28.95,30.55,119805,0
+KIDS.US,D,20231213,000000,30.41,31.205,29.17,31.03,145278,0
+KIDS.US,D,20231214,000000,31.29,33.01,31.23,32.1,149214,0
+KIDS.US,D,20231215,000000,32.57,32.87,30.86,31.16,239171,0
+KIDS.US,D,20231218,000000,31.07,32.235,30.68,31.75,122547,0
+KIDS.US,D,20231219,000000,31.87,33.36,31.8,33.26,113946,0
+KIDS.US,D,20231220,000000,33.4,34.23,31.78,31.88,168593,0
+KIDS.US,D,20231221,000000,32.53,33.735,32.53,33.61,99063,0
+KIDS.US,D,20231222,000000,34.06,35.55,33.54,35.39,202849,0
+KIDS.US,D,20231226,000000,35.78,36.23,34.83,34.91,107668,0
+KIDS.US,D,20231227,000000,34.92,34.92,33.35,33.7,96162,0
+KIDS.US,D,20231228,000000,33.58,34.28,33.31,33.42,67798,0
+KIDS.US,D,20231229,000000,33.31,33.36,32.5,32.51,49203,0
+KIDS.US,D,20240102,000000,32.36,33.61,31.83,33.01,130932,0
+KIDS.US,D,20240103,000000,32.62,32.71,30.51,30.71,163044,0
+KIDS.US,D,20240104,000000,30.86,32.335,30.57,31.15,168290,0
+KIDS.US,D,20240105,000000,30.81,31.88,30.23,30.31,211078,0
+KIDS.US,D,20240108,000000,30.52,30.9,28.98,29.87,352304,0
+KIDS.US,D,20240109,000000,29.28,30.47,28.905,29.94,205493,0
+KIDS.US,D,20240110,000000,29.74,30.49,29.01,29.46,199799,0
+KIDS.US,D,20240111,000000,29.25,29.87,28.26,29.08,154574,0
+KIDS.US,D,20240112,000000,29.53,29.65,28.45,28.66,184430,0
+KIDS.US,D,20240116,000000,28.15,28.73,27.64,28.65,189784,0
+KIDS.US,D,20240117,000000,27.99,28.535,27.87,28.07,279904,0
+KIDS.US,D,20240118,000000,28.45,28.5,27.9401,28.35,260450,0
+KIDS.US,D,20240119,000000,28.53,28.92,27.56,28.84,239677,0
+KIDS.US,D,20240122,000000,29.24,29.98,28.97,29.12,235854,0
+KIDS.US,D,20240123,000000,29.29,29.34,27.76,28.25,192574,0
+KIDS.US,D,20240124,000000,28.77,28.82,27.64,27.94,173842,0
+KIDS.US,D,20240125,000000,26.31,27.44,26.31,26.64,456921,0
+KIDS.US,D,20240126,000000,26.97,27.44,25.88,26.37,240283,0
+KIDS.US,D,20240129,000000,26.23,27.53,26.23,27.43,308244,0
+KIDS.US,D,20240130,000000,27.19,27.19,26.25,26.39,161876,0
+KIDS.US,D,20240131,000000,26.41,27.22,26.05,26.12,198034,0
+KIDS.US,D,20240201,000000,26.28,26.615,25.98,26.36,143517,0
+KIDS.US,D,20240202,000000,25.92,26.34,25.54,26.23,107293,0
+KIDS.US,D,20240205,000000,25.93,26.52,25.72,26.25,210536,0
+KIDS.US,D,20240206,000000,26.35,27.76,26.31,27.72,130014,0
+KIDS.US,D,20240207,000000,27.72,27.845,26.98,27.15,125986,0
+KIDS.US,D,20240208,000000,27.11,28.37,26.97,28.36,109160,0
+KIDS.US,D,20240209,000000,28.42,28.69,27.895,28.65,92499,0
+KIDS.US,D,20240212,000000,28.75,29.67,28.75,29.2,84306,0
+KIDS.US,D,20240213,000000,28.03,28.365,27.15,27.3,91120,0
+KIDS.US,D,20240214,000000,27.9,28.48,27.66,28.18,90624,0
+KIDS.US,D,20240215,000000,28.55,29.645,28.135,29.57,151745,0
+KIDS.US,D,20240216,000000,29.28,30.11,28.96,29.46,112889,0
+KIDS.US,D,20240220,000000,28.93,29.32,28,28.79,132168,0
+KIDS.US,D,20240221,000000,28.6,28.6,27.914,28.14,96324,0
+KIDS.US,D,20240222,000000,28.17,28.665,27.65,28.34,384984,0
+KIDS.US,D,20240223,000000,28.29,29.08,27.98,28.3,120397,0
+KIDS.US,D,20240226,000000,28.1,29.09,28.02,29.09,83771,0
+KIDS.US,D,20240227,000000,29.24,29.31,28.215,28.36,132222,0
+KIDS.US,D,20240228,000000,28.02,28.66,27.25,27.44,109763,0
+KIDS.US,D,20240229,000000,28.08,28.14,27.4,27.46,130327,0
+KIDS.US,D,20240301,000000,27.46,28.14,26.485,28.07,204722,0
+KIDS.US,D,20240304,000000,28.12,28.83,26.695,27.68,174060,0
+KIDS.US,D,20240305,000000,27.39,28.08,26.86,27.25,161449,0
+KIDS.US,D,20240306,000000,27.6,27.6,26.71,26.94,201354,0
+KIDS.US,D,20240307,000000,26.94,30.495,26.325,28.73,449010,0
+KIDS.US,D,20240308,000000,29.18,30.1831,27.34,27.7,324204,0
+KIDS.US,D,20240311,000000,27.77,28.82,27.5,27.76,188694,0
+KIDS.US,D,20240312,000000,27.89,28.62,26.93,27.41,153254,0
+KIDS.US,D,20240313,000000,27.2,27.88,26.72,26.92,152387,0
+KIDS.US,D,20240314,000000,26.57,26.595,25.39,25.55,207133,0
+KIDS.US,D,20240315,000000,25.51,25.87,24.81,24.99,250818,0
+KIDS.US,D,20240318,000000,24.86,25.55,24.5,25,173115,0
+KIDS.US,D,20240319,000000,24.94,27.01,24.94,26.61,162992,0
+KIDS.US,D,20240320,000000,26.42,27.77,26.175,27.55,158358,0
+KIDS.US,D,20240321,000000,27.87,27.98,26.375,26.5,142331,0
+KIDS.US,D,20240322,000000,26.56,26.79,25.62,25.75,105531,0
+KIDS.US,D,20240325,000000,25.62,26.67,25.62,26.21,146797,0
+KIDS.US,D,20240326,000000,26.6,26.89,25.85,26.3,161844,0
+KIDS.US,D,20240327,000000,26.6,29.069,26.6,28.97,222998,0
+KIDS.US,D,20240328,000000,28.98,29.79,26.01,29.16,146507,0
+KIDS.US,D,20240401,000000,29.38,29.38,27.8,28.19,132076,0
+KIDS.US,D,20240402,000000,27.55,27.64,26.34,26.68,91939,0
+KIDS.US,D,20240403,000000,26.47,27.46,26.2,27.39,101155,0
+KIDS.US,D,20240404,000000,27.91,28.03,26.76,26.89,115727,0
+KIDS.US,D,20240405,000000,26.78,28.21,26.78,27.47,137486,0
+KIDS.US,D,20240408,000000,27.9,28.335,27.46,27.88,107599,0
+KIDS.US,D,20240409,000000,28.03,30.42,28.03,30.4,237172,0
+KIDS.US,D,20240410,000000,29.02,32.09,29.02,31.77,400716,0
+KIDS.US,D,20240411,000000,31.93,32.47,30.67,31.56,248925,0
+KIDS.US,D,20240412,000000,31.41,31.66,30.865,31.09,144672,0
+KIDS.US,D,20240415,000000,31.19,31.6,30.25,30.45,425473,0
+KIDS.US,D,20240416,000000,30.08,30.97,29.27,30.18,229237,0
+KIDS.US,D,20240417,000000,30.42,30.94,29.74,29.9,279703,0
+KIDS.US,D,20240418,000000,29.96,30.725,29.4,29.46,81159,0
+KIDS.US,D,20240419,000000,29.32,30.59,29.13,30.28,123077,0
+KIDS.US,D,20240422,000000,30.29,30.75,29.505,30.2,127432,0
+KIDS.US,D,20240423,000000,30.11,30.9,30.11,30.63,82599,0
+KIDS.US,D,20240424,000000,30.59,31.28,30.56,31.2,83481,0
+KIDS.US,D,20240425,000000,30.73,31.17,29.179,29.94,147312,0
+KIDS.US,D,20240426,000000,29.95,30.62,29.45,30.26,100943,0
+KIDS.US,D,20240429,000000,30.51,30.77,29.16,29.23,120953,0
+KIDS.US,D,20240430,000000,28.72,29.84,27.995,29.63,134919,0
+KIDS.US,D,20240501,000000,29.66,31.99,29.66,31.04,132082,0
+KIDS.US,D,20240502,000000,31.33,31.995,30.87,31.81,105645,0
+KIDS.US,D,20240503,000000,32.4,33.521,32.18,32.83,191939,0
+KIDS.US,D,20240506,000000,32.88,34,32.55,33.6,389051,0
+KIDS.US,D,20240507,000000,35,35.75,34,34.7,473476,0
+KIDS.US,D,20240508,000000,34.1,34.345,33.025,33.18,153267,0
+KIDS.US,D,20240509,000000,33.16,34.015,33.115,33.49,142380,0
+KIDS.US,D,20240510,000000,33.75,33.75,30.75,31.09,151611,0
+KIDS.US,D,20240513,000000,31.29,31.82,30.69,31.13,183355,0
+KIDS.US,D,20240514,000000,31.69,32.26,31.06,31.32,139073,0
+KIDS.US,D,20240515,000000,31.73,31.76,31.03,31.37,80117,0
+KIDS.US,D,20240516,000000,31.27,31.82,31.12,31.79,67509,0
+KIDS.US,D,20240517,000000,31.7,32.19,31.365,32.02,80412,0
+KIDS.US,D,20240520,000000,31.94,32.71,31.21,32.53,83562,0
+KIDS.US,D,20240521,000000,32.38,33.005,32.04,32.96,74734,0
+KIDS.US,D,20240522,000000,32.78,33.64,32.545,33.15,107299,0
+KIDS.US,D,20240523,000000,33.34,33.34,31.0601,31.73,130313,0
+KIDS.US,D,20240524,000000,31.88,32.54,31.6,32.54,97877,0
+KIDS.US,D,20240528,000000,33,33.85,32.57,33.83,138015,0
+KIDS.US,D,20240529,000000,33.14,33.695,32.15,32.47,106793,0
+KIDS.US,D,20240530,000000,32.51,33.55,32.44,33.07,56239,0
+KIDS.US,D,20240531,000000,33.21,34.02,31.435,31.58,79995,0
+KIDS.US,D,20240603,000000,31.78,33.045,31.73,31.93,96252,0
+KIDS.US,D,20240604,000000,31.62,33.115,30.37,31.08,107248,0
+KIDS.US,D,20240605,000000,31.45,32.51,30.91,32.22,75481,0
+KIDS.US,D,20240606,000000,31.97,32.83,31.15,31.3,97685,0
+KIDS.US,D,20240607,000000,30.77,31.67,30.13,30.16,89847,0
+KIDS.US,D,20240610,000000,29.66,29.97,28.85,29.79,73460,0
+KIDS.US,D,20240611,000000,29.48,30.1,29.11,29.8,114005,0
+KIDS.US,D,20240612,000000,31.01,32.33,30.92,31.46,129987,0
+KIDS.US,D,20240613,000000,31.37,31.8,30.51,30.96,82206,0
+KIDS.US,D,20240614,000000,30.52,31,29.01,29.3,64311,0
+KIDS.US,D,20240617,000000,29.1,29.55,28.43,29.42,84444,0
+KIDS.US,D,20240618,000000,29.51,30.865,29.26,29.94,103414,0
+KIDS.US,D,20240620,000000,29.67,30.6175,29.17,29.26,173920,0
+KIDS.US,D,20240621,000000,29.2,29.85,28.67,29.24,182996,0
+KIDS.US,D,20240624,000000,29.29,30.45,28.39,28.43,86038,0
+KIDS.US,D,20240625,000000,28.16,28.46,27.51,27.84,159315,0
+KIDS.US,D,20240626,000000,27.75,28.78,27.45,27.75,100691,0
+KIDS.US,D,20240627,000000,27.86,28.86,27.51,28.79,128149,0
+KIDS.US,D,20240628,000000,28.96,30.275,28.08,28.76,692405,0
+KIDS.US,D,20240701,000000,28.99,29.2,27.7096,28.21,96812,0
+KIDS.US,D,20240702,000000,28.26,29.2,27.78,29.1,71848,0
+KIDS.US,D,20240703,000000,29.37,30.105,29.32,29.94,60346,0
+KIDS.US,D,20240705,000000,29.86,30.88,29.42,30.81,80657,0
+KIDS.US,D,20240708,000000,31.17,31.77,30.68,31.71,70959,0
+KIDS.US,D,20240709,000000,31.49,32.34,31.01,32.23,110461,0
+KIDS.US,D,20240710,000000,32.28,32.28,29.54,31.78,148726,0
+KIDS.US,D,20240711,000000,32.39,33.78,32.34,33.17,183400,0
+KIDS.US,D,20240712,000000,33.8,34.32,32.58,32.75,160790,0
+KIDS.US,D,20240715,000000,33.1,33.985,32.69,32.88,254678,0
+KIDS.US,D,20240716,000000,33.35,35.58,33.32,35.36,374829,0
+KIDS.US,D,20240717,000000,34.71,35.99,34.23,35.39,186488,0
+KIDS.US,D,20240718,000000,35.17,35.75,33.15,33.71,194060,0
+KIDS.US,D,20240719,000000,33.78,34.025,31.955,32.57,115738,0
+KIDS.US,D,20240722,000000,32.85,33.63,32.39,33.09,153686,0
+KIDS.US,D,20240723,000000,33.09,34.04,32.885,33.67,138315,0
+KIDS.US,D,20240724,000000,33.37,34.72,33.37,33.86,139781,0
+KIDS.US,D,20240725,000000,33.84,34.7677,32.77,32.86,139248,0
+KIDS.US,D,20240726,000000,33.42,33.42,31.52,32.6,163309,0
+KIDS.US,D,20240729,000000,32.68,33.16,31.45,31.86,89794,0
+KIDS.US,D,20240730,000000,31.88,32.565,31.48,32.25,85616,0
+KIDS.US,D,20240731,000000,32.5,32.5,30.64,30.78,165812,0
+KIDS.US,D,20240801,000000,30.57,31.14,29.86,30.53,437915,0
+KIDS.US,D,20240802,000000,29.13,29.84,28.71,29.56,274911,0
+KIDS.US,D,20240805,000000,28.03,29.045,26.87,29.04,477063,0
+KIDS.US,D,20240806,000000,28.79,29.44,26.7,27.26,358989,0
+KIDS.US,D,20240807,000000,27.5,28.25,26.82,27.11,313207,0
+KIDS.US,D,20240808,000000,27.55,29,27.22,28.28,152390,0
+KIDS.US,D,20240809,000000,28.32,28.6255,26.651,26.91,123016,0
+KIDS.US,D,20240812,000000,26.96,27.41,25.49,25.78,259912,0
+KIDS.US,D,20240813,000000,26.16,26.43,24.858,25.45,339308,0
+KIDS.US,D,20240814,000000,25.52,25.65,24.565,25.33,204829,0
+KIDS.US,D,20240815,000000,25.93,27.89,25.79,27.64,213222,0
+KIDS.US,D,20240816,000000,27.6,28.185,27.29,27.36,77276,0
+KIDS.US,D,20240819,000000,27.25,28.61,26.96,28.59,162911,0
+KIDS.US,D,20240820,000000,28.4,29.25,28.35,28.49,162740,0
+KIDS.US,D,20240821,000000,28.95,31.44,28.73,31.44,285404,0
+KIDS.US,D,20240822,000000,31.35,31.87,29.95,30.09,162778,0
+KIDS.US,D,20240823,000000,30.13,32.58,29.43,32.56,130961,0
+KIDS.US,D,20240826,000000,32.92,32.92,31.27,31.85,134624,0
+KIDS.US,D,20240827,000000,31.75,32.08,31.17,31.51,123098,0
+KIDS.US,D,20240828,000000,31.31,31.75,30.92,31.63,53926,0
+KIDS.US,D,20240829,000000,31.96,31.96,31,31.22,96833,0
+KIDS.US,D,20240830,000000,31.32,31.965,31.04,31.95,103496,0
+KIDS.US,D,20240903,000000,31.49,32.08,29.94,30.5,233534,0
+KIDS.US,D,20240904,000000,30.49,31.455,30.49,30.67,94515,0
+KIDS.US,D,20240905,000000,30.85,30.85,29.37,29.88,162331,0
+KIDS.US,D,20240906,000000,30.02,30.86,29.7,30.66,124095,0
+KIDS.US,D,20240909,000000,30.82,31.38,30.04,30.59,146987,0
+KIDS.US,D,20240910,000000,30.67,31.23,29.9,30.6,165303,0
+KIDS.US,D,20240911,000000,30.41,31.64,28.97,31.2,168040,0
+KIDS.US,D,20240912,000000,31.36,32.36,30.95,31.6,182276,0
+KIDS.US,D,20240913,000000,32.6,33.14,31.39,32.28,153621,0
+KIDS.US,D,20240916,000000,32.73,32.93,30.93,30.94,194047,0
+KIDS.US,D,20240917,000000,31.36,32.3,30.99,31.08,168362,0
+KIDS.US,D,20240918,000000,31.01,31.45,30.05,30.06,135108,0
+KIDS.US,D,20240919,000000,31,31,29,29.21,184413,0
+KIDS.US,D,20240920,000000,29,29.71,28.4,28.74,217407,0
+KIDS.US,D,20240923,000000,29.02,29.02,27.21,27.28,105760,0
+KIDS.US,D,20240924,000000,27.41,27.495,26.5,27.19,151529,0
+KIDS.US,D,20240925,000000,27.27,27.27,26,26.23,126593,0
+KIDS.US,D,20240926,000000,26.7,26.7,26.04,26.16,119539,0
+KIDS.US,D,20240927,000000,26.64,27.005,25.75,26.46,165034,0
+KIDS.US,D,20240930,000000,26.33,27.16,26.28,27.11,183311,0
+KIDS.US,D,20241001,000000,27.24,27.24,25.685,25.89,266872,0
+KIDS.US,D,20241002,000000,25.77,26.23,25.165,25.87,259622,0
+KIDS.US,D,20241003,000000,25.66,26.08,25.1,25.64,128151,0
+KIDS.US,D,20241004,000000,26.11,26.26,25.49,25.93,94882,0
+KIDS.US,D,20241007,000000,25.82,25.885,24.35,24.7,157930,0
+KIDS.US,D,20241008,000000,24.76,24.935,24.31,24.5,123804,0
+KIDS.US,D,20241009,000000,24.52,24.72,24.25,24.46,75431,0
+KIDS.US,D,20241010,000000,24.09,24.54,24.02,24.22,124663,0
+KIDS.US,D,20241011,000000,24.19,25.25,24.19,24.61,153183,0
+KIDS.US,D,20241014,000000,24.51,26.04,24.31,25.95,230643,0
+KIDS.US,D,20241015,000000,25.9,27.39,25.795,27.03,220465,0
+KIDS.US,D,20241016,000000,27.38,27.975,26.945,27.75,161986,0
+KIDS.US,D,20241017,000000,27.7,27.945,26.24,26.86,151823,0
+KIDS.US,D,20241018,000000,27.01,27.66,26.94,27.56,85105,0
+KIDS.US,D,20241021,000000,27.56,27.58,26.37,26.72,132258,0
+KIDS.US,D,20241022,000000,26.55,26.85,25.76,26.66,110177,0
+KIDS.US,D,20241023,000000,26.48,26.555,25.605,25.82,89319,0
+KIDS.US,D,20241024,000000,25.95,26.8047,25.535,25.61,96938,0
+KIDS.US,D,20241025,000000,25.64,25.96,25.4,25.69,51840,0
+KIDS.US,D,20241028,000000,26.13,26.55,25.82,26.13,62083,0
+KIDS.US,D,20241029,000000,25.86,26.95,25.32,26.59,89494,0
+KIDS.US,D,20241030,000000,26.38,27.64,26.38,27,101622,0
+KIDS.US,D,20241031,000000,26.73,26.98,26.03,26.53,87978,0
+KIDS.US,D,20241101,000000,26.78,27.55,26.78,27.36,117648,0
+KIDS.US,D,20241104,000000,27.23,28.85,26.91,28.74,196894,0
+KIDS.US,D,20241105,000000,28.45,29.9,27.92,29.81,170104,0
+KIDS.US,D,20241106,000000,31.25,32,30.28,30.95,279558,0
+KIDS.US,D,20241107,000000,30.54,31.25,26.4587,27.49,333332,0
+KIDS.US,D,20241108,000000,28,28,25.29,25.72,367372,0
+KIDS.US,D,20241111,000000,25.86,26.4,24.78,24.98,258372,0
+KIDS.US,D,20241112,000000,24.8,24.835,23.765,24.04,238078,0
+KIDS.US,D,20241113,000000,24.63,24.635,23.9189,24.26,148554,0
+KIDS.US,D,20241114,000000,24.28,24.315,22.57,22.69,291118,0
+KIDS.US,D,20241115,000000,22.92,23.52,22.41,22.93,166987,0
+KIDS.US,D,20241118,000000,22.86,23.51,22.61,22.81,145759,0
+KIDS.US,D,20241119,000000,22.52,24.94,22.5,24.32,317042,0
+KIDS.US,D,20241120,000000,24.25,25.53,23.9,25.5,244190,0
+KIDS.US,D,20241121,000000,25.6,26.73,25.355,26.47,190795,0
+KIDS.US,D,20241122,000000,26.48,26.81,26.1301,26.34,87002,0
+KIDS.US,D,20241125,000000,26.68,27.54,26.28,26.61,193346,0
+KIDS.US,D,20241126,000000,26,26.57,25,25.91,207924,0
+KIDS.US,D,20241127,000000,26.14,26.59,25.32,25.39,103141,0
+KIDS.US,D,20241129,000000,25.3,26.31,25.3,25.98,73343,0
+KIDS.US,D,20241202,000000,25.75,26.15,25.515,25.93,106860,0
+KIDS.US,D,20241203,000000,25.74,26.33,25.54,26.18,144833,0
+KIDS.US,D,20241204,000000,26.28,27.14,24.2,24.39,215601,0
+KIDS.US,D,20241205,000000,24.01,24.61,22.985,23.1,192941,0
+KIDS.US,D,20241206,000000,23.33,23.655,22.77,23.17,258751,0
+KIDS.US,D,20241209,000000,23.4,23.51,22.385,22.45,309963,0
+KIDS.US,D,20241210,000000,22.25,23.54,21.55,22.98,217400,0
+KIDS.US,D,20241211,000000,23.03,24,23.03,23.03,711653,0
+KIDS.US,D,20241212,000000,22.94,23.125,21.6,21.92,186216,0
+KIDS.US,D,20241213,000000,21.87,22.5,21.02,22.12,325911,0
+KIDS.US,D,20241216,000000,22.07,22.66,21.9,22.28,366146,0
+KIDS.US,D,20241217,000000,22.18,22.9,21.81,22.46,262932,0
+KIDS.US,D,20241218,000000,22.43,23.12,21.87,22.33,309629,0
+KIDS.US,D,20241219,000000,22.57,22.95,22.12,22.59,331025,0
+KIDS.US,D,20241220,000000,22.41,23.25,22.305,22.38,486573,0
+KIDS.US,D,20241223,000000,22.26,22.775,21.9,22.62,255831,0
+KIDS.US,D,20241224,000000,22.69,22.76,22.4,22.575,158919,0
+KIDS.US,D,20241226,000000,22.32,23.44,22.28,23.38,207711,0
+KIDS.US,D,20241227,000000,23.21,23.6541,22.57,22.89,289184,0
+KIDS.US,D,20241230,000000,22.68,22.82,21.71,22.57,345114,0
+KIDS.US,D,20241231,000000,22.72,23.22,22.68,23.18,155959,0
+KIDS.US,D,20250102,000000,23.4,24.09,22.41,22.87,254320,0
+KIDS.US,D,20250103,000000,22.9,23.74,22.54,23.35,316610,0
+KIDS.US,D,20250106,000000,23.44,24.24,23.44,23.77,241918,0
+KIDS.US,D,20250107,000000,23.7,25.06,23.69,24.15,214491,0
+KIDS.US,D,20250108,000000,23.94,24.28,23.5,24.17,238937,0
+KIDS.US,D,20250110,000000,23.63,25,22.96,24.44,521615,0
+KIDS.US,D,20250113,000000,24.31,25.33,23.555,25,371979,0
+KIDS.US,D,20250114,000000,26,26,22.63,23.55,375622,0
+KIDS.US,D,20250115,000000,23.74,26.155,23.74,26.08,459654,0
+KIDS.US,D,20250116,000000,25.98,26.56,25.72,26.53,365177,0
+KIDS.US,D,20250117,000000,26.67,27.23,26,27.16,481435,0
+KIDS.US,D,20250121,000000,27.36,27.6,26.72,27.24,237155,0
+KIDS.US,D,20250122,000000,27.19,27.53,26.85,27.12,272877,0
+KIDS.US,D,20250123,000000,26.52,27.19,26.29,27.17,306288,0
+KIDS.US,D,20250124,000000,27.06,27.3,26.32,26.39,315473,0
+KIDS.US,D,20250127,000000,26.33,26.39,25.52,25.62,292469,0
+KIDS.US,D,20250128,000000,25.71,26.38,24.93,25.05,339667,0
+KIDS.US,D,20250129,000000,25.09,25.295,24.62,24.84,421460,0
+KIDS.US,D,20250130,000000,25.17,25.445,23.55,24.14,311351,0
+KIDS.US,D,20250131,000000,24.01,24.85,23.875,24,266104,0
+KIDS.US,D,20250203,000000,23.71,24.72,23.4,24.05,270553,0
+KIDS.US,D,20250204,000000,23.97,25.9,23.4,24.26,370426,0
+KIDS.US,D,20250205,000000,24.42,25.225,24.1,24.66,309117,0
+KIDS.US,D,20250206,000000,25.14,25.36,23.5,23.71,258435,0
+KIDS.US,D,20250207,000000,23.56,24.49,23.23,24.23,318213,0
+KIDS.US,D,20250210,000000,24.56,24.86,24.155,24.58,354518,0
+KIDS.US,D,20250211,000000,24.29,24.66,23.92,24.11,245545,0
+KIDS.US,D,20250212,000000,23.75,24.92,23.75,24.91,245073,0
+KIDS.US,D,20250213,000000,25.1,25.345,24.09,25.06,287447,0
+KIDS.US,D,20250214,000000,25.12,25.49,24.595,24.62,337395,0
+KIDS.US,D,20250218,000000,24.51,25.28,24.12,24.82,269753,0
+KIDS.US,D,20250219,000000,24.64,25.05,24,24.38,219416,0
+KIDS.US,D,20250220,000000,24.29,24.9,23.92,24.36,445606,0
+KIDS.US,D,20250221,000000,24.55,25.05,23.59,23.76,341845,0
+KIDS.US,D,20250224,000000,23.91,24.35,23.02,23.48,298934,0
+KIDS.US,D,20250225,000000,23.59,23.975,22.49,22.95,323743,0
+KIDS.US,D,20250226,000000,23.08,23.85,22.8,23,296950,0
+KIDS.US,D,20250227,000000,22.89,23.4,22.65,22.89,360595,0
+KIDS.US,D,20250228,000000,22.76,23.265,22.43,23.22,260404,0
+KIDS.US,D,20250303,000000,23.34,23.67,22.94,23.15,407005,0
+KIDS.US,D,20250304,000000,22.74,23.47,22.18,22.89,392621,0
+KIDS.US,D,20250305,000000,22.28,25.66,22.27,25.61,521180,0
+KIDS.US,D,20250306,000000,25.25,25.69,24.34,25.11,182117,0
+KIDS.US,D,20250307,000000,25.07,25.695,24.675,25.35,234121,0
+KIDS.US,D,20250310,000000,25.35,25.62,24.48,24.49,156637,0
+KIDS.US,D,20250311,000000,24.56,25.76,24.12,25.72,234623,0
+KIDS.US,D,20250312,000000,25.42,26.02,24.7817,25.54,160425,0
+KIDS.US,D,20250313,000000,25.62,26.04,24.49,24.75,94446,0
+KIDS.US,D,20250314,000000,24.92,25.32,24.73,25.08,90849,0
+KIDS.US,D,20250317,000000,24.91,25.41,24.73,24.96,113421,0
+KIDS.US,D,20250318,000000,24.97,25.55,24.39,25.42,138046,0
+KIDS.US,D,20250319,000000,25.29,25.36,24.41,25.15,99658,0
+KIDS.US,D,20250320,000000,25.45,25.64,24.89,25.54,108536,0
+KIDS.US,D,20250321,000000,25.5,26.245,24.745,24.97,299893,0
+KIDS.US,D,20250324,000000,25.22,25.88,24.83,24.86,134204,0
+KIDS.US,D,20250325,000000,25.51,25.61,24.545,24.94,118546,0
+KIDS.US,D,20250326,000000,24.93,25.16,24.32,24.41,87935,0
+KIDS.US,D,20250327,000000,24.49,24.96,24.14,24.75,110536,0
+KIDS.US,D,20250328,000000,24.68,25.21,24.29,24.74,125062,0
+KIDS.US,D,20250331,000000,24.34,24.71,23.68,24.63,135756,0
+KIDS.US,D,20250401,000000,24.51,25.27,23.81,25.05,208185,0
+KIDS.US,D,20250402,000000,24.68,26.4,23.835,26.31,192087,0
+KIDS.US,D,20250403,000000,25.22,25.73,23.5325,23.62,214380,0
+KIDS.US,D,20250404,000000,23.77,23.96,22.3,22.7,215095,0
+KIDS.US,D,20250407,000000,22.65,23.6117,21.06,21.8,416799,0
+KIDS.US,D,20250408,000000,22.39,22.6,21.28,21.77,226138,0
+KIDS.US,D,20250409,000000,21.82,23.335,20.775,23.03,173012,0
+KIDS.US,D,20250410,000000,22.56,23.47,21.265,21.39,175218,0
+KIDS.US,D,20250411,000000,21.31,21.955,20.835,21.16,142007,0
+KIDS.US,D,20250414,000000,21.57,21.8767,20.37,20.98,125230,0
+KIDS.US,D,20250415,000000,21.4,21.55,20.87,20.97,143503,0
+KIDS.US,D,20250416,000000,20.8,21.18,20.395,20.59,129862,0
+KIDS.US,D,20250417,000000,20.79,21.1,20.26,21,103576,0
+KIDS.US,D,20250421,000000,20.81,20.835,20.26,20.52,120115,0
+KIDS.US,D,20250422,000000,20.68,21.0931,20.35,20.76,161599,0
+KIDS.US,D,20250423,000000,21.24,21.95,20.475,20.77,138138,0
+KIDS.US,D,20250424,000000,20.92,22.09,20.2473,21.76,85595,0
+KIDS.US,D,20250425,000000,21.56,22.24,21.05,21.54,133423,0
+KIDS.US,D,20250428,000000,21.54,22.22,21.18,21.77,89992,0
+KIDS.US,D,20250429,000000,21.74,21.965,21.36,21.55,101997,0
+KIDS.US,D,20250430,000000,21.32,21.95,20.61,20.82,91445,0
+KIDS.US,D,20250501,000000,20.82,21.3282,20.43,20.93,103333,0
+KIDS.US,D,20250502,000000,21.17,21.68,20.83,21.4,117209,0
+KIDS.US,D,20250505,000000,21.17,21.44,20.6881,21.08,128221,0
+KIDS.US,D,20250506,000000,21.08,21.65,20.75,21.4,192006,0
+KIDS.US,D,20250507,000000,21.53,23.03,21.53,22.18,259527,0
+KIDS.US,D,20250508,000000,22.2,23.63,22.2,23.08,229300,0
+KIDS.US,D,20250509,000000,23.09,23.3377,22.04,22.04,130348,0
+KIDS.US,D,20250512,000000,22.91,23.68,22.1736,23.27,221991,0
+KIDS.US,D,20250513,000000,23.39,23.57,22.86,23.21,109962,0
+KIDS.US,D,20250514,000000,23.49,23.66,22.5,22.85,141908,0
+KIDS.US,D,20250515,000000,22.88,22.95,22.29,22.87,72451,0
+KIDS.US,D,20250516,000000,22.89,23.31,22.43,23.07,86251,0
+KIDS.US,D,20250519,000000,22.66,23.06,22.61,22.95,63845,0
+KIDS.US,D,20250520,000000,22.91,23.13,22.76,22.89,93128,0
+KIDS.US,D,20250521,000000,22.62,22.76,21.74,21.85,91894,0
+KIDS.US,D,20250522,000000,21.68,21.75,21.1,21.15,96508,0
+KIDS.US,D,20250523,000000,20.71,21.075,20.595,20.83,72127,0
+KIDS.US,D,20250527,000000,21.17,21.695,20.85,21.12,83450,0
+KIDS.US,D,20250528,000000,21.12,21.12,20.369,20.44,82816,0
+KIDS.US,D,20250529,000000,20.63,21.035,20.27,20.36,130543,0
+KIDS.US,D,20250530,000000,20.24,20.405,19.93,19.96,119952,0
+KIDS.US,D,20250602,000000,19.96,20.38,19.6,19.96,360003,0
+KIDS.US,D,20250603,000000,19.97,20.66,19.515,20.44,262713,0
+KIDS.US,D,20250604,000000,20.43,20.52,20.04,20.12,121281,0
+KIDS.US,D,20250605,000000,20.37,21.18,19.79,20.86,192451,0
+KIDS.US,D,20250606,000000,21.12,21.65,20.95,21.19,241290,0
+KIDS.US,D,20250609,000000,21.35,21.74,20.79,21.54,132069,0
+KIDS.US,D,20250610,000000,21.73,22.18,21.45,22.17,144969,0
+KIDS.US,D,20250611,000000,22.28,22.3299,21.9509,22.1,91161,0
+KIDS.US,D,20250612,000000,22,22.38,21.67,21.72,163424,0
+KIDS.US,D,20250613,000000,21.29,21.58,20.85,21.16,108387,0
+KIDS.US,D,20250616,000000,21.39,21.5,20.97,21.11,81545,0
+KIDS.US,D,20250617,000000,20.91,21.55,20.32,20.37,151275,0
+KIDS.US,D,20250618,000000,20.33,20.69,19.99,20.15,90593,0
+KIDS.US,D,20250620,000000,20.48,20.58,20.05,20.29,138889,0
+KIDS.US,D,20250623,000000,20.22,20.66,19.86,20.59,161669,0
+KIDS.US,D,20250624,000000,20.76,21.5,20.225,21.43,182574,0
+KIDS.US,D,20250625,000000,21.47,21.89,21.21,21.59,96173,0
+KIDS.US,D,20250626,000000,21.64,21.8,21.33,21.77,97621,0
+KIDS.US,D,20250627,000000,21.81,21.825,21,21.37,245621,0
+KIDS.US,D,20250630,000000,21.54,21.74,21.17,21.48,73750,0
+KIDS.US,D,20250701,000000,21.35,22.17,21.33,21.86,135363,0
+KIDS.US,D,20250702,000000,21.87,22.22,21.68,22.14,124871,0
+KIDS.US,D,20250703,000000,22.24,22.55,21.91,22.48,90392,0
+KIDS.US,D,20250707,000000,22.26,22.41,21.17,21.24,135323,0
+KIDS.US,D,20250708,000000,21.39,22.51,21.29,21.68,180099,0
+KIDS.US,D,20250709,000000,21.77,22.2,21.37,22.06,98723,0
+KIDS.US,D,20250710,000000,22.04,22.76,21.9,22.45,127779,0
+KIDS.US,D,20250711,000000,22.21,22.245,21.635,21.89,89014,0
+KIDS.US,D,20250714,000000,21.81,22.29,21.81,22.14,92601,0
+KIDS.US,D,20250715,000000,22.27,22.37,21.47,22,116508,0
+KIDS.US,D,20250716,000000,22.14,22.77,21.51,22.56,128973,0
+KIDS.US,D,20250717,000000,22.6,23.305,22.6,22.65,193820,0
+KIDS.US,D,20250718,000000,22.85,22.85,21.96,22.01,159331,0
+KIDS.US,D,20250721,000000,22.08,22.59,21.77,21.88,158309,0
+KIDS.US,D,20250722,000000,21.9,22.9,21.88,22.76,242911,0
+KIDS.US,D,20250723,000000,22.64,23.69,22.47,23.68,216396,0
+KIDS.US,D,20250724,000000,23.6,23.7,22.675,22.76,180184,0
+KIDS.US,D,20250725,000000,22.84,23.04,22.4,22.75,178664,0
+KIDS.US,D,20250728,000000,22.82,23.0679,22.26,22.39,81671,0
+KIDS.US,D,20250729,000000,22.58,22.78,22.045,22.27,175514,0
+KIDS.US,D,20250730,000000,22.42,22.89,21.67,21.68,188084,0
+KIDS.US,D,20250731,000000,21.29,21.4,20.68,20.72,138997,0
+KIDS.US,D,20250801,000000,20.5,20.76,19.87,20.39,163830,0
+KIDS.US,D,20250804,000000,20.43,20.995,20.37,20.53,245400,0
+KIDS.US,D,20250805,000000,20.74,20.95,19.95,20.19,288668,0
+KIDS.US,D,20250806,000000,19.81,19.81,16.59,17.9,389234,0
+KIDS.US,D,20250807,000000,17.96,19.56,17.81,19.2,309689,0
+KIDS.US,D,20250808,000000,19.02,19.4,18.68,18.91,157582,0
+KIDS.US,D,20250811,000000,18.88,20,18.22,18.81,93602,0
+KIDS.US,D,20250812,000000,19,19.82,18.88,19.61,116843,0
+KIDS.US,D,20250813,000000,19.85,20.48,19.645,20.09,238821,0
+KIDS.US,D,20250814,000000,19.83,20.11,18.63,19.13,107803,0
+KIDS.US,D,20250815,000000,19.28,19.4,18.91,19.19,101235,0
+KIDS.US,D,20250818,000000,19.25,19.645,18.945,19.2,272934,0
+KIDS.US,D,20250819,000000,19.2,19.8,19.04,19.13,147172,0
+KIDS.US,D,20250820,000000,19.14,19.64,18.96,19.48,175884,0
+KIDS.US,D,20250821,000000,19.26,19.6625,19.11,19.15,67576,0
+KIDS.US,D,20250822,000000,19.36,20.31,19.36,20.2,112912,0
+KIDS.US,D,20250825,000000,20.13,21.135,20,20.29,163648,0
+KIDS.US,D,20250826,000000,20.58,22.54,20.55,22.12,238799,0
+KIDS.US,D,20250827,000000,21.96,22.795,21.56,21.63,161050,0
+KIDS.US,D,20250828,000000,21.63,21.63,21.03,21.44,75227,0
+KIDS.US,D,20250829,000000,21.44,21.56,20.94,21.36,89596,0
+KIDS.US,D,20250902,000000,21.04,21.61,20.76,20.8,143644,0
+KIDS.US,D,20250903,000000,20.61,20.92,20.3175,20.9,128362,0
+KIDS.US,D,20250904,000000,20.98,21.01,20.2874,20.71,123315,0
+KIDS.US,D,20250905,000000,20.83,21.35,20.35,20.91,81868,0
+KIDS.US,D,20250908,000000,20.99,20.99,20.42,20.91,99363,0
+KIDS.US,D,20250909,000000,20.86,20.9819,20.39,20.49,71281,0
+KIDS.US,D,20250910,000000,20.46,20.47,19.09,19.29,147576,0
+KIDS.US,D,20250911,000000,19.27,20.43,19.06,20.33,153780,0
+KIDS.US,D,20250912,000000,20.28,20.36,19.58,19.65,201048,0
+KIDS.US,D,20250915,000000,19.74,20.2,19.3,19.56,181139,0
+KIDS.US,D,20250916,000000,19.56,19.99,19.475,19.59,134042,0
+KIDS.US,D,20250917,000000,19.62,20.005,19.195,19.25,291045,0
+KIDS.US,D,20250918,000000,19.42,20.19,19.08,20.11,141262,0
+KIDS.US,D,20250919,000000,20.11,20.19,19.055,19.18,223681,0
+KIDS.US,D,20250922,000000,19.16,19.705,18.98,19.35,97139,0
+KIDS.US,D,20250923,000000,19.48,19.76,18.88,18.94,131097,0
+KIDS.US,D,20250924,000000,18.95,19.19,18.8,18.89,123218,0
+KIDS.US,D,20250925,000000,18.66,18.66,17.94,18.02,147984,0
+KIDS.US,D,20250926,000000,18.15,18.5,18,18.28,158995,0
+KIDS.US,D,20250929,000000,18.36,18.66,17.62,18.31,135422,0
+KIDS.US,D,20250930,000000,18.23,18.59,18.01,18.53,109173,0
+KIDS.US,D,20251001,000000,18.41,18.79,18.04,18.42,133947,0
+KIDS.US,D,20251002,000000,18.46,18.7,17.85,17.93,141761,0
+KIDS.US,D,20251003,000000,18.12,18.88,18.12,18.77,382535,0
+KIDS.US,D,20251006,000000,18.9,18.9,18.2,18.24,193953,0
+KIDS.US,D,20251007,000000,18.23,18.395,17.99,18.09,104276,0
+KIDS.US,D,20251008,000000,18.15,18.52,17.95,18.1,136532,0
+KIDS.US,D,20251009,000000,18.05,18.45,17.93,17.95,171821,0
+KIDS.US,D,20251010,000000,15.96,16.605,15.28,16.3,697233,0
+KIDS.US,D,20251013,000000,16.52,17.62,16.03,17.51,339446,0
+KIDS.US,D,20251014,000000,17.32,18.1,17.19,17.68,252295,0
+KIDS.US,D,20251015,000000,17.89,17.99,17.25,17.85,218348,0
+KIDS.US,D,20251016,000000,17.88,18.04,17.57,17.8,181981,0
+KIDS.US,D,20251017,000000,17.63,17.79,17.15,17.24,121154,0
+KIDS.US,D,20251020,000000,17.42,17.94,17.26,17.61,119445,0
+KIDS.US,D,20251021,000000,17.55,17.91,17.46,17.905,136171,0
+KIDS.US,D,20251022,000000,17.88,18.15,17.23,17.88,312554,0
+KIDS.US,D,20251023,000000,17.88,17.99,17.03,17.06,165992,0
+KIDS.US,D,20251024,000000,17.28,17.38,17.01,17.03,212934,0
+KIDS.US,D,20251027,000000,17.03,17.03,16.7,16.96,143615,0
+KIDS.US,D,20251028,000000,16.95,17.18,16.7,16.91,146042,0
+KIDS.US,D,20251029,000000,17.78,18.85,16.4,16.46,652808,0
+KIDS.US,D,20251030,000000,16.5,16.935,16.15,16.47,195875,0
+KIDS.US,D,20251031,000000,16.47,17.1,16.31,16.84,250990,0
+KIDS.US,D,20251103,000000,16.73,16.785,16.27,16.41,134146,0
+KIDS.US,D,20251104,000000,16.18,16.6,16.18,16.58,111068,0
+KIDS.US,D,20251105,000000,16.65,16.9999,16,16.37,161899,0
+KIDS.US,D,20251106,000000,16.25,16.535,16.035,16.4,137819,0
+KIDS.US,D,20251107,000000,16.36,17.07,16.36,17.01,174803,0
+KIDS.US,D,20251110,000000,17.21,17.21,16.48,16.83,180121,0
+KIDS.US,D,20251111,000000,16.85,17.325,16.84,17.21,98355,0
+KIDS.US,D,20251112,000000,17.19,17.555,16.89,16.99,133461,0
+KIDS.US,D,20251113,000000,17.07,17.07,16.62,16.92,104929,0
+KIDS.US,D,20251114,000000,16.8,17.19,16.56,16.71,147199,0
+KIDS.US,D,20251117,000000,16.59,16.645,16.2,16.32,194620,0
+KIDS.US,D,20251118,000000,16.22,16.5,15.92,16.35,203951,0
+KIDS.US,D,20251119,000000,16.3,16.67,16.12,16.62,133160,0
+KIDS.US,D,20251120,000000,16.82,17.15,16.38,16.87,181232,0
+KIDS.US,D,20251121,000000,16.94,18.23,16.885,17.85,278916,0
+KIDS.US,D,20251124,000000,17.79,18.115,17.33,18.07,603457,0
+KIDS.US,D,20251125,000000,18.14,19.3,17.8,19.09,478299,0
+KIDS.US,D,20251126,000000,18.97,19.05,17.98,18.59,334032,0
+KIDS.US,D,20251128,000000,18.55,18.68,18.295,18.49,100261,0
+KIDS.US,D,20251201,000000,18.16,18.545,17.93,17.94,177290,0
+KIDS.US,D,20251202,000000,18.02,18.02,17.53,17.7,190238,0
+KIDS.US,D,20251203,000000,17.84,18.2,17.71,17.93,214060,0
+KIDS.US,D,20251204,000000,17.92,18.3135,17.71,18.17,101786,0
+KIDS.US,D,20251205,000000,18.23,18.585,18.23,18.41,105991,0
+KIDS.US,D,20251208,000000,18.55,18.55,17.96,18.23,113352,0
+KIDS.US,D,20251209,000000,18.2,18.51,17.78,18.34,123679,0
+KIDS.US,D,20251210,000000,19.08,19.53,18.6184,18.79,297968,0
+KIDS.US,D,20251211,000000,18.89,18.955,18.27,18.33,184959,0
+KIDS.US,D,20251212,000000,18.33,18.68,17.48,17.6,181241,0
+KIDS.US,D,20251215,000000,17.71,18.035,17.6,17.99,271489,0
+KIDS.US,D,20251216,000000,17.96,18.15,17.25,17.91,122523,0
+KIDS.US,D,20251217,000000,17.95,18.355,17.18,17.32,146082,0
+KIDS.US,D,20251218,000000,17.44,17.9,17.21,17.57,126145,0
+KIDS.US,D,20251219,000000,17.53,17.74,16.9,17.07,379154,0
+KIDS.US,D,20251222,000000,17.07,17.6599,16.94,17.36,177706,0
+KIDS.US,D,20251223,000000,17.2,17.45,16.88,17.28,136698,0
+KIDS.US,D,20251224,000000,17.3,17.52,17.21,17.41,49428,0
+KIDS.US,D,20251226,000000,17.43,17.43,17.07,17.34,98576,0
+KIDS.US,D,20251229,000000,17.32,17.82,17.3,17.63,132701,0
+KIDS.US,D,20251230,000000,17.59,18.04,17.41,17.96,125655,0
+KIDS.US,D,20251231,000000,17.89,18.02,17.71,17.76,125382,0
+KIDS.US,D,20260102,000000,17.79,17.965,17.32,17.56,120114,0
+KIDS.US,D,20260105,000000,17.56,18.27,17.49,18.17,201551,0
+KIDS.US,D,20260106,000000,17.9,18.85,17.85,18.74,146851,0
+KIDS.US,D,20260107,000000,18.57,18.96,18.265,18.39,89007,0
+KIDS.US,D,20260108,000000,18.29,19.09,17.945,18.73,129814,0
+KIDS.US,D,20260109,000000,18.78,19.03,18.03,18.31,131654,0
+KIDS.US,D,20260112,000000,18.6,20.34,18.6,20.11,393576,0
+KIDS.US,D,20260113,000000,20.12,20.34,18.425,18.69,272765,0
+KIDS.US,D,20260114,000000,18.58,19.73,18.16,18.44,225614,0
+KIDS.US,D,20260115,000000,18.46,18.96,18.235053,18.71,304724,0
+KIDS.US,D,20260116,000000,18.68,18.845,18.31,18.35,244453,0
+KIDS.US,D,20260120,000000,18.09,18.585,17.86,18.45,123411,0
+KIDS.US,D,20260121,000000,18.54,19.2698,18.31,18.64,144963,0
+KIDS.US,D,20260122,000000,18.72,19.08,18.43,18.49,105080,0
+KIDS.US,D,20260123,000000,18.46,18.8,17.82,18.11,162179,0
+KIDS.US,D,20260126,000000,18.14,18.31,17.78,17.78,82872,0
+KIDS.US,D,20260127,000000,18.07,18.245,17.69,17.74,71565,0
+KIDS.US,D,20260128,000000,17.77,18.29,17.26,17.32,139497,0
+KIDS.US,D,20260129,000000,17.32,17.62,17,17.29,111681,0
+KIDS.US,D,20260130,000000,17.04,17.755,17.04,17.46,101655,0
+KIDS.US,D,20260202,000000,17.51,17.78,17.26,17.29,106773,0
+KIDS.US,D,20260203,000000,17.31,17.645,16.66,16.97,182915,0
+KIDS.US,D,20260204,000000,17.1,17.29,16.85,16.9,132148,0
+KIDS.US,D,20260205,000000,16.8,16.94,16.55,16.59,104845,0
+KIDS.US,D,20260206,000000,16.85,16.985,16.455,16.65,79993,0
+KIDS.US,D,20260209,000000,16.64,16.78,16.26,16.71,129025,0
+KIDS.US,D,20260210,000000,16.82,17.51,16.59,17.08,135001,0
+KIDS.US,D,20260211,000000,17.21,17.27,16.63,17.22,103054,0
+KIDS.US,D,20260212,000000,17.22,17.32,16.5756,16.72,111100,0
+KIDS.US,D,20260213,000000,16.87,17.48,16.7,16.89,87040,0
+KIDS.US,D,20260217,000000,16.93,17.46,16.87,17.05,125846,0
+KIDS.US,D,20260218,000000,17,17.41,16.78,17.06,122159,0
diff --git a/daily/us/nasdaq stocks/2/klxe.us.txt b/daily/us/nasdaq stocks/2/klxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0aa865790061d0165c1f92782eaca1d6d43371a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/klxe.us.txt	
@@ -0,0 +1,1865 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLXE.US,D,20180918,000000,149.85,152.5,145,147.1,323737,0
+KLXE.US,D,20180919,000000,147.1,147.2,142.5,144.3,138519,0
+KLXE.US,D,20180920,000000,143.65,146.25,140.78,144.65,129960,0
+KLXE.US,D,20180921,000000,144,151.5,144,146.65,400696,0
+KLXE.US,D,20180924,000000,147.5,151.22,142.5,143.95,117514,0
+KLXE.US,D,20180925,000000,145.05,152.4,142.5,151.8,127861,0
+KLXE.US,D,20180926,000000,151.5,154.1,150,153.6,106294,0
+KLXE.US,D,20180927,000000,154.55,160.65,153.85,160.25,129858,0
+KLXE.US,D,20180928,000000,160.2,160.75,158.15,160.05,57395,0
+KLXE.US,D,20181001,000000,160.4,161.35,153.8,154.6,48040,0
+KLXE.US,D,20181002,000000,154.65,161,150.55,160,61915,0
+KLXE.US,D,20181003,000000,160,166.4,158.05,164.8,84217,0
+KLXE.US,D,20181004,000000,164.9,168.2,160.55,164.4,38685,0
+KLXE.US,D,20181005,000000,164.25,165.6,160.7,163.65,135127,0
+KLXE.US,D,20181008,000000,163.45,169.15,161.05,168.8,41424,0
+KLXE.US,D,20181009,000000,168.2,174.08,165.1,172.45,65705,0
+KLXE.US,D,20181010,000000,173.05,175,171.75,172.3,62896,0
+KLXE.US,D,20181011,000000,175.5,175.5,169.15,171.85,79221,0
+KLXE.US,D,20181012,000000,174.55,174.67,163.55,165.55,30103,0
+KLXE.US,D,20181015,000000,166.1,168.68,163.75,167.65,34973,0
+KLXE.US,D,20181016,000000,168.15,175.5,168.15,170,35947,0
+KLXE.US,D,20181017,000000,169.65,175.4,165.5,165.7,41721,0
+KLXE.US,D,20181018,000000,165,171.45,157.87,159.9,26305,0
+KLXE.US,D,20181019,000000,158.55,164.8,157.6,161.4,32342,0
+KLXE.US,D,20181022,000000,163.7,180.65,163.7,171,92587,0
+KLXE.US,D,20181023,000000,173.15,173.72,166.1,168.05,67082,0
+KLXE.US,D,20181024,000000,171.3,179.75,162.45,163.05,119859,0
+KLXE.US,D,20181025,000000,165.4,165.55,151.25,155.95,101692,0
+KLXE.US,D,20181026,000000,154.5,156.25,150,151.5,45348,0
+KLXE.US,D,20181029,000000,154.05,154.05,141.3,143.15,81676,0
+KLXE.US,D,20181030,000000,146.25,147.1,141.75,142.7,100289,0
+KLXE.US,D,20181031,000000,144.35,144.95,138.55,144.45,107157,0
+KLXE.US,D,20181101,000000,146.55,148.9,142.5,144.4,39680,0
+KLXE.US,D,20181102,000000,144.5,147.52,139.95,143.15,30005,0
+KLXE.US,D,20181105,000000,144.05,147.4,143.6,144.9,61738,0
+KLXE.US,D,20181106,000000,145.2,148.5,143.57,145.15,43223,0
+KLXE.US,D,20181107,000000,146,147.3,143.15,146.95,55006,0
+KLXE.US,D,20181108,000000,146.35,149.35,144,148.8,39963,0
+KLXE.US,D,20181109,000000,146.7,150.15,145.15,148.5,24878,0
+KLXE.US,D,20181112,000000,150.35,150.4,147.13,149.2,43854,0
+KLXE.US,D,20181113,000000,149.35,152.4,143.75,145.35,67250,0
+KLXE.US,D,20181114,000000,148.8,148.8,142,142.65,28864,0
+KLXE.US,D,20181115,000000,141.8,149.6,133.85,142.85,30830,0
+KLXE.US,D,20181116,000000,142.3,145.65,140,141.95,45463,0
+KLXE.US,D,20181119,000000,142.25,142.3,132,132.65,54348,0
+KLXE.US,D,20181120,000000,130.55,130.55,121.5,122.3,46673,0
+KLXE.US,D,20181121,000000,120.55,125.9,119,120.45,56545,0
+KLXE.US,D,20181123,000000,117.8,120.2,115.15,115.2,17560,0
+KLXE.US,D,20181126,000000,116.35,117.05,107.65,108.75,56706,0
+KLXE.US,D,20181127,000000,108.65,111.58,99.75,102.55,111567,0
+KLXE.US,D,20181128,000000,103.3,104.85,99.75,102.3,100004,0
+KLXE.US,D,20181129,000000,102.65,104.4,98.1,100.8,57505,0
+KLXE.US,D,20181130,000000,99.9,104.75,98.665,100.95,82002,0
+KLXE.US,D,20181203,000000,104.95,107.2,100,104.9,49508,0
+KLXE.US,D,20181204,000000,104.75,106.05,97.956,99,67188,0
+KLXE.US,D,20181206,000000,105,129.4,105,126.15,133931,0
+KLXE.US,D,20181207,000000,127.05,129.28,122.07,123.4,68003,0
+KLXE.US,D,20181210,000000,123.4,127.3,117.75,124.7,126612,0
+KLXE.US,D,20181211,000000,127.4,127.78,121.65,125.1,43124,0
+KLXE.US,D,20181212,000000,126.85,128.53,120.2,122.4,30056,0
+KLXE.US,D,20181213,000000,123.75,124.92,118.35,118.6,18262,0
+KLXE.US,D,20181214,000000,115.9,120.65,115.6,118.8,54561,0
+KLXE.US,D,20181217,000000,122.05,125,118.7,123.7,55101,0
+KLXE.US,D,20181218,000000,125,131.15,120.25,125.15,61203,0
+KLXE.US,D,20181219,000000,126.65,132.3,122.68,122.7,51296,0
+KLXE.US,D,20181220,000000,121.05,127,121.05,123,64040,0
+KLXE.US,D,20181221,000000,121.95,127.6,111.3,112.95,180828,0
+KLXE.US,D,20181224,000000,110.95,112.55,107.5,107.5,28360,0
+KLXE.US,D,20181226,000000,107.8,118.55,103.25,117.25,61752,0
+KLXE.US,D,20181227,000000,118.3,136.53,113.9,119,37007,0
+KLXE.US,D,20181228,000000,117.9,126.25,117.9,124.5,32572,0
+KLXE.US,D,20181231,000000,126.2,126.25,113.5,117.25,53767,0
+KLXE.US,D,20190102,000000,113.75,122.95,112.1,122.25,35531,0
+KLXE.US,D,20190103,000000,120.9,124.07,115.35,116.25,19649,0
+KLXE.US,D,20190104,000000,117.85,123.15,117.5,121.65,18493,0
+KLXE.US,D,20190107,000000,121.55,132.25,118.25,130.95,24729,0
+KLXE.US,D,20190108,000000,132.05,134.55,126.25,128.2,39962,0
+KLXE.US,D,20190109,000000,133.6,144.7,129.75,130.25,63785,0
+KLXE.US,D,20190110,000000,130.5,136.75,130.5,135,21666,0
+KLXE.US,D,20190111,000000,134.85,141.15,132.85,140.5,33232,0
+KLXE.US,D,20190114,000000,140.5,140.95,135.05,136.3,19773,0
+KLXE.US,D,20190115,000000,136.25,141,135.25,137.35,16153,0
+KLXE.US,D,20190116,000000,137.7,142.12,136.05,140,13178,0
+KLXE.US,D,20190117,000000,138.95,142.25,137.75,141.9,44580,0
+KLXE.US,D,20190118,000000,141.3,145.52,139.35,139.85,30166,0
+KLXE.US,D,20190122,000000,139,139,132.6,135.05,20654,0
+KLXE.US,D,20190123,000000,135.65,140.6,133.2,135,11696,0
+KLXE.US,D,20190124,000000,134.3,145.05,133.45,135,19189,0
+KLXE.US,D,20190125,000000,135.65,138.7,135.65,137.25,25810,0
+KLXE.US,D,20190128,000000,135.8,136.61,124.85,127.75,18354,0
+KLXE.US,D,20190129,000000,127.8,130.25,124.75,125.25,14384,0
+KLXE.US,D,20190130,000000,125,129.67,123.96,127.75,30590,0
+KLXE.US,D,20190131,000000,128.75,131.1,128.75,130.3,23206,0
+KLXE.US,D,20190201,000000,130.15,138.3,129.45,137.85,19784,0
+KLXE.US,D,20190204,000000,137.4,142.32,135.9,140,36640,0
+KLXE.US,D,20190205,000000,140.25,141.7,137.7,138.35,19568,0
+KLXE.US,D,20190206,000000,138.25,141.07,138.25,138.8,14541,0
+KLXE.US,D,20190207,000000,137.8,141.85,132.5,133.25,20146,0
+KLXE.US,D,20190208,000000,133.2,135.6,129.75,134.5,12386,0
+KLXE.US,D,20190211,000000,134.45,136.55,133.02,136.15,12284,0
+KLXE.US,D,20190212,000000,138.1,138.5,134.4,136,18660,0
+KLXE.US,D,20190213,000000,136.75,141,136.75,140.25,19234,0
+KLXE.US,D,20190214,000000,140,146.55,140,143.15,24177,0
+KLXE.US,D,20190215,000000,144.35,145.2,141.25,142.1,17492,0
+KLXE.US,D,20190219,000000,142.05,144.95,141.35,143.65,13428,0
+KLXE.US,D,20190220,000000,142,148.65,142,147.7,25116,0
+KLXE.US,D,20190221,000000,147.25,148.5,142.6,144.45,14269,0
+KLXE.US,D,20190222,000000,144.75,147.4,141.8,143.3,10331,0
+KLXE.US,D,20190225,000000,143.25,149.75,143.25,146.9,13819,0
+KLXE.US,D,20190226,000000,146.85,150.55,146.85,150,16274,0
+KLXE.US,D,20190227,000000,148.85,149.25,140.4,141.2,20378,0
+KLXE.US,D,20190228,000000,140.95,141.05,130.5,131.8,40003,0
+KLXE.US,D,20190301,000000,132.3,133.87,130.55,130.75,29602,0
+KLXE.US,D,20190304,000000,131.65,134.8,127.35,130.9,29299,0
+KLXE.US,D,20190305,000000,130.9,132.25,124.85,125.4,26278,0
+KLXE.US,D,20190306,000000,125.15,125.9,118.75,122.5,28229,0
+KLXE.US,D,20190307,000000,121.7,123.82,114.55,114.9,51638,0
+KLXE.US,D,20190308,000000,113.8,119.08,111.9,117.5,45876,0
+KLXE.US,D,20190311,000000,118.6,127.75,118.2,124,33541,0
+KLXE.US,D,20190312,000000,126.15,136.06,125.47,129.1,55404,0
+KLXE.US,D,20190313,000000,129.75,130.4,121.35,129.5,42139,0
+KLXE.US,D,20190314,000000,128.05,130.05,122.9,123.5,33538,0
+KLXE.US,D,20190315,000000,123.4,126.55,122.7,123.25,70827,0
+KLXE.US,D,20190318,000000,123.25,125,121.3,123.4,57421,0
+KLXE.US,D,20190319,000000,124.2,130.65,123.55,127.6,28523,0
+KLXE.US,D,20190320,000000,127.5,133.85,123.95,131.15,27900,0
+KLXE.US,D,20190321,000000,133.7,134.65,131.5,132.95,28930,0
+KLXE.US,D,20190322,000000,131.35,132.65,123.9,124.25,21888,0
+KLXE.US,D,20190325,000000,123.85,128.15,121,127.95,19531,0
+KLXE.US,D,20190326,000000,129.1,134.5,127.1,128.5,16576,0
+KLXE.US,D,20190327,000000,128.5,131.25,122.6,125.9,14992,0
+KLXE.US,D,20190328,000000,124.55,127.9,122.58,125.9,25130,0
+KLXE.US,D,20190329,000000,127.5,129.5,123.3,125.7,26780,0
+KLXE.US,D,20190401,000000,126.6,132.5,126.6,131.9,23724,0
+KLXE.US,D,20190402,000000,131.1,133.3,128.1,128.3,12379,0
+KLXE.US,D,20190403,000000,132.4,134.95,126.3,128.25,27676,0
+KLXE.US,D,20190404,000000,129.1,134.65,127.69,134.15,26648,0
+KLXE.US,D,20190405,000000,134,135,129.8,133.6,29877,0
+KLXE.US,D,20190408,000000,133.45,139.35,131.23,138.5,24339,0
+KLXE.US,D,20190409,000000,137.5,139.95,134.45,137.15,21267,0
+KLXE.US,D,20190410,000000,137.25,143.5,136.1,141.95,32151,0
+KLXE.US,D,20190411,000000,141,142.35,138.28,141.3,16350,0
+KLXE.US,D,20190412,000000,142.85,144.15,141.15,142.8,21213,0
+KLXE.US,D,20190415,000000,141.8,145.6,141.8,144.9,34031,0
+KLXE.US,D,20190416,000000,144.85,145.35,142.7,142.85,34615,0
+KLXE.US,D,20190417,000000,143.55,145,141.8,143.65,17893,0
+KLXE.US,D,20190418,000000,143.65,145,138.4,138.45,15227,0
+KLXE.US,D,20190422,000000,138.65,146.5,137.4,146.2,28369,0
+KLXE.US,D,20190423,000000,146,147.5,145.1,147.05,12160,0
+KLXE.US,D,20190424,000000,146.55,146.75,139.3,140.6,15720,0
+KLXE.US,D,20190425,000000,139.6,139.6,134.7,136.1,20144,0
+KLXE.US,D,20190426,000000,135.55,141.85,133.55,141.35,12588,0
+KLXE.US,D,20190429,000000,140.4,143.56,140.4,141.8,13484,0
+KLXE.US,D,20190430,000000,142.65,142.65,136,140.25,27188,0
+KLXE.US,D,20190501,000000,140.55,142,137.6,138.2,41418,0
+KLXE.US,D,20190502,000000,137.55,139.6,133,134.25,18490,0
+KLXE.US,D,20190503,000000,135.15,137.95,131.3,136.2,13008,0
+KLXE.US,D,20190506,000000,133.85,136.6,133.7,136.55,27370,0
+KLXE.US,D,20190507,000000,133.95,134.95,132,133.2,15043,0
+KLXE.US,D,20190508,000000,132.95,134.6,130.4,131.4,22156,0
+KLXE.US,D,20190509,000000,130.1,131.25,127.9,129.55,11471,0
+KLXE.US,D,20190510,000000,129,129.45,126.6,128.9,15446,0
+KLXE.US,D,20190513,000000,126.2,129,121.75,123.3,14398,0
+KLXE.US,D,20190514,000000,124.75,128.65,124.75,128.45,18997,0
+KLXE.US,D,20190515,000000,126.7,130,125.25,129.4,13057,0
+KLXE.US,D,20190516,000000,129.75,132.65,129.1,132.15,18200,0
+KLXE.US,D,20190517,000000,130.15,132.3,126.7,127.65,16718,0
+KLXE.US,D,20190520,000000,126.15,126.49,121.2,122.55,13523,0
+KLXE.US,D,20190521,000000,123.45,129.4,123.2,124.85,14554,0
+KLXE.US,D,20190522,000000,137.5,141.24,116.7,117.5,42300,0
+KLXE.US,D,20190523,000000,115.7,116.35,107.5,113.4,50283,0
+KLXE.US,D,20190524,000000,114.25,114.25,109.1,113.35,33250,0
+KLXE.US,D,20190528,000000,114.5,115.85,110.2,111.25,36871,0
+KLXE.US,D,20190529,000000,109.55,112.65,107.1,111.6,26678,0
+KLXE.US,D,20190530,000000,107.15,109.5,102.7,103.65,68562,0
+KLXE.US,D,20190531,000000,102.5,103.3,96.4,98.5,51192,0
+KLXE.US,D,20190603,000000,98.5,105.95,98.4,103.8,28551,0
+KLXE.US,D,20190604,000000,105,108.3,101.2,107.65,30314,0
+KLXE.US,D,20190605,000000,107.65,107.9,99.25,100.05,23704,0
+KLXE.US,D,20190606,000000,100.1,103.45,96.3,98.9,32632,0
+KLXE.US,D,20190607,000000,99.4,103.05,96.7,100.95,14905,0
+KLXE.US,D,20190610,000000,101.05,102.08,97,98.25,35251,0
+KLXE.US,D,20190611,000000,99.3,104.6,97.825,98.85,38598,0
+KLXE.US,D,20190612,000000,98.45,100.22,95.75,97.1,32482,0
+KLXE.US,D,20190613,000000,100.3,104.09,98.65,102.65,26467,0
+KLXE.US,D,20190614,000000,102.35,104.95,93,95.45,36204,0
+KLXE.US,D,20190617,000000,94.95,98.95,93.4,96.55,25659,0
+KLXE.US,D,20190618,000000,98.35,103.15,95.9,101.7,30231,0
+KLXE.US,D,20190619,000000,101.3,103.05,100.05,101.4,16780,0
+KLXE.US,D,20190620,000000,104.15,108.2,104,104.85,29224,0
+KLXE.US,D,20190621,000000,104.3,105.55,101.45,104.2,43474,0
+KLXE.US,D,20190624,000000,104.25,105.45,97.3,98.15,21119,0
+KLXE.US,D,20190625,000000,98,98.578,93.95,95.4,47412,0
+KLXE.US,D,20190626,000000,96.5,98.85,95.725,96.95,33773,0
+KLXE.US,D,20190627,000000,97.1,100.15,95.1,98.5,18309,0
+KLXE.US,D,20190628,000000,98,103.45,98,102.15,53246,0
+KLXE.US,D,20190701,000000,104.05,106.8,103.15,103.85,24576,0
+KLXE.US,D,20190702,000000,103.25,103.25,95.4,97.85,22205,0
+KLXE.US,D,20190703,000000,97.95,98.1,95.11,96,11410,0
+KLXE.US,D,20190705,000000,95.15,96.7,93.1,96.1,11048,0
+KLXE.US,D,20190708,000000,96.1,99,91.525,93.35,22536,0
+KLXE.US,D,20190709,000000,92.6,94.875,91.775,94.2,14450,0
+KLXE.US,D,20190710,000000,95.4,98.15,93,94.75,14652,0
+KLXE.US,D,20190711,000000,95,95.714,91.95,93.7,16210,0
+KLXE.US,D,20190712,000000,94.05,96.05,93.3,93.95,19043,0
+KLXE.US,D,20190715,000000,94.85,95,91.25,91.85,37148,0
+KLXE.US,D,20190716,000000,91.3,94.45,90.35,90.5,33031,0
+KLXE.US,D,20190717,000000,90.7,90.7,86.45,86.55,28536,0
+KLXE.US,D,20190718,000000,84.95,87.1,82.8,85.85,26308,0
+KLXE.US,D,20190719,000000,85.45,87.1,83.25,86.35,30101,0
+KLXE.US,D,20190722,000000,86.65,89.8,85.575,88.95,15724,0
+KLXE.US,D,20190723,000000,89.05,92.075,87.975,89,19678,0
+KLXE.US,D,20190724,000000,88.5,90.725,87.65,90,23729,0
+KLXE.US,D,20190725,000000,90.1,90.1,78.25,82.1,43326,0
+KLXE.US,D,20190726,000000,81.15,83.45,79.9,80.35,20401,0
+KLXE.US,D,20190729,000000,77.05,80.35,76.55,77.05,24734,0
+KLXE.US,D,20190730,000000,76.35,80,75,78.65,67704,0
+KLXE.US,D,20190731,000000,79.15,84.45,78.55,78.6,42571,0
+KLXE.US,D,20190801,000000,77.55,80.925,67.5,68.1,54159,0
+KLXE.US,D,20190802,000000,69.15,69.15,65.752,66.35,42062,0
+KLXE.US,D,20190805,000000,65,65.4,62.5,63.55,124247,0
+KLXE.US,D,20190806,000000,64.4,65,61.05,64.4,89088,0
+KLXE.US,D,20190807,000000,63.5,63.7,60.45,61.4,29251,0
+KLXE.US,D,20190808,000000,61.65,62,59.35,59.9,48296,0
+KLXE.US,D,20190809,000000,60.4,60.4,57.95,58.2,44718,0
+KLXE.US,D,20190812,000000,59.25,66.45,58.3,61.95,120939,0
+KLXE.US,D,20190813,000000,62.25,68.8,61.35,62.8,102665,0
+KLXE.US,D,20190814,000000,60.9,61.4,57.4,58.85,35322,0
+KLXE.US,D,20190815,000000,58.3,59.4,57,58.6,27457,0
+KLXE.US,D,20190816,000000,59,62.35,57.45,61.8,47239,0
+KLXE.US,D,20190819,000000,62.7,64.2,61.35,61.9,38210,0
+KLXE.US,D,20190820,000000,61.15,61.5,57,58.4,40691,0
+KLXE.US,D,20190821,000000,57,62,53.9,59.7,115551,0
+KLXE.US,D,20190822,000000,61.4,65,54.25,54.55,96205,0
+KLXE.US,D,20190823,000000,54.75,55.75,50.55,52.25,104796,0
+KLXE.US,D,20190826,000000,53.45,53.7,48.25,48.95,105051,0
+KLXE.US,D,20190827,000000,50.05,52.65,47.7,47.9,93973,0
+KLXE.US,D,20190828,000000,48.3,54.35,47.994,51.1,52233,0
+KLXE.US,D,20190829,000000,51.5,53.9,51.5,52.55,36158,0
+KLXE.US,D,20190830,000000,53.4,54.05,49.55,50.15,41043,0
+KLXE.US,D,20190903,000000,48.6,50.1,47.6,48.9,63003,0
+KLXE.US,D,20190904,000000,49.95,51.425,48.55,49.25,41268,0
+KLXE.US,D,20190905,000000,49.75,53.55,49.75,53.25,49799,0
+KLXE.US,D,20190906,000000,53.05,53.05,51.15,51.95,57681,0
+KLXE.US,D,20190909,000000,52.7,53.9,51,52.95,91551,0
+KLXE.US,D,20190910,000000,53.4,59.95,53.4,58.55,65870,0
+KLXE.US,D,20190911,000000,58.8,59.8,55.95,59.5,68233,0
+KLXE.US,D,20190912,000000,58.6,58.6,53.449,55.75,54078,0
+KLXE.US,D,20190913,000000,56.05,56.6,51.75,53.85,46914,0
+KLXE.US,D,20190916,000000,56.2,58.3,54.65,57.4,78037,0
+KLXE.US,D,20190917,000000,56.75,56.75,52.6,53.05,41136,0
+KLXE.US,D,20190918,000000,52.3,54.15,49,49.55,73078,0
+KLXE.US,D,20190919,000000,50,51.75,47.1,48.1,72767,0
+KLXE.US,D,20190920,000000,48.15,49.45,47.25,48,205563,0
+KLXE.US,D,20190923,000000,48.1,49.6,47.1,48.15,66891,0
+KLXE.US,D,20190924,000000,48.7,51.95,46.3,46.7,61547,0
+KLXE.US,D,20190925,000000,45.95,47.925,45.8,46.45,49825,0
+KLXE.US,D,20190926,000000,47.45,47.975,43.85,45.25,45703,0
+KLXE.US,D,20190927,000000,44.5,46.55,43.8,44.55,42049,0
+KLXE.US,D,20190930,000000,44.3,44.696,42.7,43.225,60061,0
+KLXE.US,D,20191001,000000,43.55,44.8,42.65,42.7,44678,0
+KLXE.US,D,20191002,000000,42.4,43.5,41.075,42.35,44266,0
+KLXE.US,D,20191003,000000,42,43.6,41.15,43.2,44641,0
+KLXE.US,D,20191004,000000,43.3,43.9,42.15,43.65,45302,0
+KLXE.US,D,20191007,000000,44.3,45.9,43.4,43.65,39574,0
+KLXE.US,D,20191008,000000,42.7,44.35,41.4,42.65,38321,0
+KLXE.US,D,20191009,000000,43.2,43.35,41.8,42.6,44174,0
+KLXE.US,D,20191010,000000,42.7,43.65,41.3,41.55,38553,0
+KLXE.US,D,20191011,000000,42,43.55,41.85,43.05,33962,0
+KLXE.US,D,20191014,000000,41.8,44.3,40.95,43.95,54000,0
+KLXE.US,D,20191015,000000,43.6,44.1,41.55,42.9,53361,0
+KLXE.US,D,20191016,000000,42.9,45.45,42.15,42.3,37022,0
+KLXE.US,D,20191017,000000,42.35,43.4,41.75,42.1,43950,0
+KLXE.US,D,20191018,000000,41.9,42.85,41.5,41.65,39027,0
+KLXE.US,D,20191021,000000,41.85,44.15,41.45,42.775,32631,0
+KLXE.US,D,20191022,000000,42.95,44.4,41.6,43.95,33505,0
+KLXE.US,D,20191023,000000,43.8,44.9,42.95,44.25,30386,0
+KLXE.US,D,20191024,000000,44.7,45.5,42.3,42.75,34491,0
+KLXE.US,D,20191025,000000,42.65,44.3,41.1,43.6,67360,0
+KLXE.US,D,20191028,000000,44.4,45.95,43.25,43.5,43120,0
+KLXE.US,D,20191029,000000,43.25,44.95,42.85,44.25,31640,0
+KLXE.US,D,20191030,000000,44.2,44.2,40.9,41.25,38294,0
+KLXE.US,D,20191031,000000,41.15,41.15,39.153,39.7,40884,0
+KLXE.US,D,20191101,000000,39.95,40.625,38.75,39.85,62909,0
+KLXE.US,D,20191104,000000,40.4,48.3,40.4,47.95,98674,0
+KLXE.US,D,20191105,000000,48.5,49.9,46.9,48.55,32163,0
+KLXE.US,D,20191106,000000,48.5,49.55,44.8,45.05,27249,0
+KLXE.US,D,20191107,000000,45.85,46.9,44.925,46.65,47003,0
+KLXE.US,D,20191108,000000,46.1,49.25,45.85,48.8,33034,0
+KLXE.US,D,20191111,000000,48.8,49.575,46.675,48.35,41438,0
+KLXE.US,D,20191112,000000,48.3,49.25,46.8,48.25,63274,0
+KLXE.US,D,20191113,000000,47.45,47.95,42.15,42.9,48379,0
+KLXE.US,D,20191114,000000,43.05,44.1,39,39.5,43015,0
+KLXE.US,D,20191115,000000,39.75,41.65,38.5,39.625,48548,0
+KLXE.US,D,20191118,000000,39.15,39.5,35.75,36.85,53325,0
+KLXE.US,D,20191119,000000,34.45,34.45,24.3,27.125,207400,0
+KLXE.US,D,20191120,000000,27.5,27.55,26.15,26.15,113311,0
+KLXE.US,D,20191121,000000,26.8,28.55,25.9,28.325,78942,0
+KLXE.US,D,20191122,000000,28.4,29.1,27.2,27.55,68788,0
+KLXE.US,D,20191125,000000,28,29.15,26.85,27.9,85899,0
+KLXE.US,D,20191126,000000,28,29,26.75,26.85,84809,0
+KLXE.US,D,20191127,000000,26.65,27.35,25.65,26.75,54170,0
+KLXE.US,D,20191129,000000,26.75,28.675,26.75,28.25,25705,0
+KLXE.US,D,20191202,000000,29.05,29.25,27,27.6,42653,0
+KLXE.US,D,20191203,000000,27.05,27.525,25.6,26.4,30542,0
+KLXE.US,D,20191204,000000,26.45,27.4,25.917,26.4,47891,0
+KLXE.US,D,20191205,000000,23.6,23.9,20.6,21.15,170329,0
+KLXE.US,D,20191206,000000,22.9,29.2,22.5,27.65,384416,0
+KLXE.US,D,20191209,000000,28.95,33.15,28.8,29.9,243773,0
+KLXE.US,D,20191210,000000,30.05,34.971,29.55,34.8,175481,0
+KLXE.US,D,20191211,000000,34.8,35,31.05,32.025,117054,0
+KLXE.US,D,20191212,000000,31.1,33.95,30.5,32.7,76829,0
+KLXE.US,D,20191213,000000,32.75,33.4,31.65,32.4,60658,0
+KLXE.US,D,20191216,000000,32.6,33.85,31.45,31.975,110135,0
+KLXE.US,D,20191217,000000,32.45,34.687,32,33.65,123593,0
+KLXE.US,D,20191218,000000,33.75,37.2,33.216,34.25,140305,0
+KLXE.US,D,20191219,000000,34.2,36.2,34.2,34.5,84276,0
+KLXE.US,D,20191220,000000,34.6,34.6,30.05,30.6,391090,0
+KLXE.US,D,20191223,000000,30.55,32.3,30.35,31,100796,0
+KLXE.US,D,20191224,000000,31,31.85,30.755,31.55,40407,0
+KLXE.US,D,20191226,000000,32,32.7,31.1,31.225,62921,0
+KLXE.US,D,20191227,000000,31.25,32.35,30.35,30.4,80027,0
+KLXE.US,D,20191230,000000,30.85,31.75,29.65,31.05,80524,0
+KLXE.US,D,20191231,000000,30.6,32.5,30.4,32.2,98216,0
+KLXE.US,D,20200102,000000,32.35,33.2,28.225,28.65,96582,0
+KLXE.US,D,20200103,000000,29.25,29.75,26.95,27.475,89993,0
+KLXE.US,D,20200106,000000,27.4,31.7,27.4,31.55,67743,0
+KLXE.US,D,20200107,000000,31.55,31.775,29.504,30.675,59509,0
+KLXE.US,D,20200108,000000,30.65,30.786,28.65,29.35,41848,0
+KLXE.US,D,20200109,000000,29.15,30.05,27.65,29.95,64099,0
+KLXE.US,D,20200110,000000,30,30.25,29.05,29.9,33331,0
+KLXE.US,D,20200113,000000,29.9,30.25,28.8,28.825,34611,0
+KLXE.US,D,20200114,000000,28.65,29.4,28.15,28.65,35176,0
+KLXE.US,D,20200115,000000,28.6,30,27.8,27.85,30940,0
+KLXE.US,D,20200116,000000,28.15,29.15,27.078,27.35,47249,0
+KLXE.US,D,20200117,000000,27.7,28.55,26.1,26.5,46399,0
+KLXE.US,D,20200121,000000,26.2,26.4,23.8,24.15,55127,0
+KLXE.US,D,20200122,000000,24.85,25.05,22.9,24.1,75976,0
+KLXE.US,D,20200123,000000,23.5,24.35,22.75,24.15,59346,0
+KLXE.US,D,20200124,000000,24.2,24.6,22.1,23.05,45426,0
+KLXE.US,D,20200127,000000,22.35,23,21.25,21.6,37609,0
+KLXE.US,D,20200128,000000,21.8,22.738,21.5,21.95,28179,0
+KLXE.US,D,20200129,000000,22.15,22.4,19.7,19.75,78692,0
+KLXE.US,D,20200130,000000,19.8,19.95,18.75,19.45,58033,0
+KLXE.US,D,20200131,000000,19.05,20.4,18.75,20.2,59345,0
+KLXE.US,D,20200203,000000,20.2,20.5,19.15,19.25,49548,0
+KLXE.US,D,20200204,000000,19.7,20.2,17.95,18.6,52765,0
+KLXE.US,D,20200205,000000,19.15,21.8,18.88,21.625,64451,0
+KLXE.US,D,20200206,000000,21.85,22.2,19.2,19.25,38850,0
+KLXE.US,D,20200207,000000,19.05,19.425,17.95,18.95,49668,0
+KLXE.US,D,20200210,000000,18.6,18.6,17.05,17.25,64062,0
+KLXE.US,D,20200211,000000,17.55,18.25,16.45,16.9,60231,0
+KLXE.US,D,20200212,000000,17.2,18.2,17.1,17.3,31495,0
+KLXE.US,D,20200213,000000,17.35,17.45,16,16.25,53190,0
+KLXE.US,D,20200214,000000,16.5,17.25,16.2,16.7,32379,0
+KLXE.US,D,20200218,000000,16.5,17.3,15.65,16.95,45332,0
+KLXE.US,D,20200219,000000,17.4,17.4,15.65,16.15,46682,0
+KLXE.US,D,20200220,000000,16.2,16.25,15.3,15.6,47222,0
+KLXE.US,D,20200221,000000,15.55,16.2,14.5,14.65,78601,0
+KLXE.US,D,20200224,000000,13.95,14.45,13.446,14.4,52663,0
+KLXE.US,D,20200225,000000,14.35,14.9,14.05,14.75,71656,0
+KLXE.US,D,20200226,000000,15,15,13.35,13.55,43029,0
+KLXE.US,D,20200227,000000,13.15,13.4,11.95,12,65902,0
+KLXE.US,D,20200228,000000,11.5,12.35,11.5,12.1,75641,0
+KLXE.US,D,20200302,000000,12.375,12.696,11,11.5,110159,0
+KLXE.US,D,20200303,000000,11.35,11.366,10.35,10.8,56069,0
+KLXE.US,D,20200304,000000,11.15,11.4,10,11.05,54858,0
+KLXE.US,D,20200305,000000,10.9,11,9.8,10.1,91975,0
+KLXE.US,D,20200306,000000,9.95,10,8.75,8.95,83576,0
+KLXE.US,D,20200309,000000,7.5,7.9,5.95,6,197518,0
+KLXE.US,D,20200310,000000,7.1,8.9,6,6.5,227742,0
+KLXE.US,D,20200311,000000,6.25,6.8175,5.85,6.3,109534,0
+KLXE.US,D,20200312,000000,6.35,7.625,5.5,5.675,108049,0
+KLXE.US,D,20200313,000000,5.85,7.25,5.55,7.25,103657,0
+KLXE.US,D,20200316,000000,6.15,6.55,6,6.25,63494,0
+KLXE.US,D,20200317,000000,6.2,6.25,5.6,6.25,62545,0
+KLXE.US,D,20200318,000000,5.75,5.8265,4.5005,5.1,61687,0
+KLXE.US,D,20200319,000000,5.25,5.95,4.792,5.1,81095,0
+KLXE.US,D,20200320,000000,5.3,6.25,4.85,5,123634,0
+KLXE.US,D,20200323,000000,4.8225,5.05,4.3,4.55,41603,0
+KLXE.US,D,20200324,000000,5,5.1,4.6785,4.8,56312,0
+KLXE.US,D,20200325,000000,4.924,4.9995,4,4.4,83083,0
+KLXE.US,D,20200326,000000,4.4,4.6005,4.4,4.5985,60366,0
+KLXE.US,D,20200327,000000,4.645,5.1995,3.6505,4,86292,0
+KLXE.US,D,20200330,000000,3.99,4.0275,3.4045,3.5,76910,0
+KLXE.US,D,20200331,000000,3.75,4.3495,3.45,3.5,95510,0
+KLXE.US,D,20200401,000000,3.25,3.25,2.6,2.8135,352334,0
+KLXE.US,D,20200402,000000,3.3505,3.551,2.525,2.9865,547849,0
+KLXE.US,D,20200403,000000,3.2,4.3495,2.6055,3.2275,1930322,0
+KLXE.US,D,20200406,000000,3.45,4.037,3.4,3.7995,395191,0
+KLXE.US,D,20200407,000000,4,4.499,3.675,3.908,377122,0
+KLXE.US,D,20200408,000000,4.15,6.25,3.9,5.6,530154,0
+KLXE.US,D,20200409,000000,5.65,7.3165,5.2,5.6,571708,0
+KLXE.US,D,20200413,000000,6,6.05,4.4,4.851,249908,0
+KLXE.US,D,20200414,000000,4.9,5.0005,4.2555,4.4105,177414,0
+KLXE.US,D,20200415,000000,4.075,4.4,3.9,4.1165,117205,0
+KLXE.US,D,20200416,000000,4.3995,4.3995,3.9,4.0205,116077,0
+KLXE.US,D,20200417,000000,4.25,4.45,3.95,4.336,148123,0
+KLXE.US,D,20200420,000000,3.9495,4.224,3.65,3.9,212814,0
+KLXE.US,D,20200421,000000,3.694,3.8995,3.5,3.65,157033,0
+KLXE.US,D,20200422,000000,3.8,4.049,3.65,3.658,120324,0
+KLXE.US,D,20200423,000000,4.1,5.95,3.75,5.65,1201598,0
+KLXE.US,D,20200424,000000,5.8,6.4,4.75,5.2,663316,0
+KLXE.US,D,20200427,000000,4.8,4.8,4.25,4.6105,187407,0
+KLXE.US,D,20200428,000000,4.6,5.4,4.55,5.2,238014,0
+KLXE.US,D,20200429,000000,5.75,5.85,5.35,5.8,285862,0
+KLXE.US,D,20200430,000000,6.25,7.8,5.8,6.5,790628,0
+KLXE.US,D,20200501,000000,6.65,6.8,5,5.4,274070,0
+KLXE.US,D,20200504,000000,7.65,9.1,6.25,6.6,2595959,0
+KLXE.US,D,20200505,000000,7.1,7.1,6,6.3,579103,0
+KLXE.US,D,20200506,000000,6.3,6.3,5.3525,5.55,295235,0
+KLXE.US,D,20200507,000000,5.85,6.2,5.65,6.05,232455,0
+KLXE.US,D,20200508,000000,6.25,6.5,5.9,6.45,315157,0
+KLXE.US,D,20200511,000000,6.55,6.85,6.125,6.65,193231,0
+KLXE.US,D,20200512,000000,6.75,6.9,6.35,6.4,227102,0
+KLXE.US,D,20200513,000000,6.35,6.35,5.55,5.9,231474,0
+KLXE.US,D,20200514,000000,5.7,6.05,5.6,5.85,149909,0
+KLXE.US,D,20200515,000000,5.8,5.95,5.525,5.75,140849,0
+KLXE.US,D,20200518,000000,6,6.7,6,6.5,285379,0
+KLXE.US,D,20200519,000000,6.7,7.25,6.25,6.95,261511,0
+KLXE.US,D,20200520,000000,6.95,8.1,6.9,7.7,347101,0
+KLXE.US,D,20200521,000000,7.65,8.6,7,8.5,435333,0
+KLXE.US,D,20200522,000000,8.35,8.3995,7.6,8.3,179921,0
+KLXE.US,D,20200526,000000,9.05,9.1,8.4,8.85,186167,0
+KLXE.US,D,20200527,000000,8.85,9.1,7.95,8.35,182870,0
+KLXE.US,D,20200528,000000,8.35,8.6,7.6,8.175,134504,0
+KLXE.US,D,20200529,000000,8.05,8.15,7.35,7.4,241135,0
+KLXE.US,D,20200601,000000,7.5,7.9,7.4005,7.75,86555,0
+KLXE.US,D,20200602,000000,7.75,9.2,7.5,9,440799,0
+KLXE.US,D,20200603,000000,10,10.3,9.045,10.2,434285,0
+KLXE.US,D,20200604,000000,10,11.3,9.15,10.65,406008,0
+KLXE.US,D,20200605,000000,12.2,13.295,11.6,13.1,399244,0
+KLXE.US,D,20200608,000000,14.6,17.5,14.55,15.85,613034,0
+KLXE.US,D,20200609,000000,15.65,17.5,13.8,17,372860,0
+KLXE.US,D,20200610,000000,15.7,16.131,13.25,14.7,359105,0
+KLXE.US,D,20200611,000000,12.1,12.95,11,11.55,340492,0
+KLXE.US,D,20200612,000000,14,14.45,11.778,12.45,209227,0
+KLXE.US,D,20200615,000000,11.8,13.7,11.05,13.3,170400,0
+KLXE.US,D,20200616,000000,14.8,14.9,13,13.05,189748,0
+KLXE.US,D,20200617,000000,13.15,13.25,12.2,12.3,104420,0
+KLXE.US,D,20200618,000000,12.3,13.25,12.1,12.6,110439,0
+KLXE.US,D,20200619,000000,13.35,13.85,12.5,12.9,233800,0
+KLXE.US,D,20200622,000000,12.7,13.4,11.3,13.35,152655,0
+KLXE.US,D,20200623,000000,13.75,14.5,13.443,14.3,162599,0
+KLXE.US,D,20200624,000000,13.75,13.754,11.25,11.8,233231,0
+KLXE.US,D,20200625,000000,11.15,11.55,10.3,11.2,246863,0
+KLXE.US,D,20200626,000000,11,11.11,10.15,10.95,599034,0
+KLXE.US,D,20200629,000000,10.9,11.4,10.5,10.85,132495,0
+KLXE.US,D,20200630,000000,10.85,11,10.2,10.75,152412,0
+KLXE.US,D,20200701,000000,11,11.35,10.35,10.5,119714,0
+KLXE.US,D,20200702,000000,11,11.2,10.35,10.55,139927,0
+KLXE.US,D,20200706,000000,10.95,10.95,9.772,10.15,174181,0
+KLXE.US,D,20200707,000000,10,10,9.25,9.6,108327,0
+KLXE.US,D,20200708,000000,9.35,10.3,9.15,10.1,96148,0
+KLXE.US,D,20200709,000000,10.25,10.35,9,9.05,131800,0
+KLXE.US,D,20200710,000000,9.1,9.25,8.85,9.05,93438,0
+KLXE.US,D,20200713,000000,9.05,9.1,8.2,8.2,161486,0
+KLXE.US,D,20200714,000000,7.9,8.45,7.5,8.2,139986,0
+KLXE.US,D,20200715,000000,8.55,9.95,8.4,9.55,157870,0
+KLXE.US,D,20200716,000000,9.55,10.3,9.15,10.15,78969,0
+KLXE.US,D,20200717,000000,10.1,10.4,9.2,9.3,69976,0
+KLXE.US,D,20200720,000000,9.15,9.65,8.9,9,79946,0
+KLXE.US,D,20200721,000000,9.15,10.5,9.1,10.4,138797,0
+KLXE.US,D,20200722,000000,10.05,10.9,9.975,10.85,105790,0
+KLXE.US,D,20200723,000000,10.75,12.15,10.75,11.675,216002,0
+KLXE.US,D,20200724,000000,11.7,12.6,11.25,11.7,142153,0
+KLXE.US,D,20200727,000000,11.75,11.75,10,10,173928,0
+KLXE.US,D,20200728,000000,9.33,10.48,9.05,10.33,220877,0
+KLXE.US,D,20200729,000000,10.75,10.8435,9.63,9.73,180625,0
+KLXE.US,D,20200730,000000,9.58,9.58,8.75,9.25,184023,0
+KLXE.US,D,20200731,000000,9.05,10,9.05,10,176849,0
+KLXE.US,D,20200803,000000,9.99,10.4,9.67,9.87,130093,0
+KLXE.US,D,20200804,000000,9.91,9.99,9.28,9.38,88910,0
+KLXE.US,D,20200805,000000,9.72,10.44,9.38,9.62,121144,0
+KLXE.US,D,20200806,000000,9.66,9.66,8.9,8.93,116674,0
+KLXE.US,D,20200807,000000,9.07,9.07,8.62,8.81,83450,0
+KLXE.US,D,20200810,000000,8.88,9.68,8.825,9.6,112045,0
+KLXE.US,D,20200811,000000,9.78,10.16,9.6,9.65,137910,0
+KLXE.US,D,20200812,000000,9.88,10.25,9.73,10.01,130371,0
+KLXE.US,D,20200813,000000,10.01,10.15,9.76,10.08,47289,0
+KLXE.US,D,20200814,000000,9.95,10.64,9.95,10.43,101403,0
+KLXE.US,D,20200817,000000,10.36,10.555,9.8708,9.89,88832,0
+KLXE.US,D,20200818,000000,9.85,9.89,8.9,9.13,97355,0
+KLXE.US,D,20200819,000000,9.21,9.4,8.9,9.1,124888,0
+KLXE.US,D,20200820,000000,9,9.21,8.76,8.76,83077,0
+KLXE.US,D,20200821,000000,8.75,8.763,8.07,8.3,152262,0
+KLXE.US,D,20200824,000000,8.29,8.765,8.29,8.58,54263,0
+KLXE.US,D,20200825,000000,8.77,8.77,8.3,8.64,42815,0
+KLXE.US,D,20200826,000000,8.6,8.7,8.41,8.48,42021,0
+KLXE.US,D,20200827,000000,8.4,8.4,7.8,8.13,87222,0
+KLXE.US,D,20200828,000000,8.09,8.33,8.05,8.32,42386,0
+KLXE.US,D,20200831,000000,8.42,8.42,7.67,7.86,79996,0
+KLXE.US,D,20200901,000000,7.8,7.91,7.72,7.9,38869,0
+KLXE.US,D,20200902,000000,7.91,7.91,7.26,7.28,140159,0
+KLXE.US,D,20200903,000000,6.88,7,6.52,6.73,170742,0
+KLXE.US,D,20200904,000000,6.84,7.3,6.5,6.7,99747,0
+KLXE.US,D,20200908,000000,6.55,6.6,5.94,6.09,172408,0
+KLXE.US,D,20200909,000000,6.1,6.18,5.48,5.58,199767,0
+KLXE.US,D,20200910,000000,5.52,5.58,5.0844,5.28,239080,0
+KLXE.US,D,20200911,000000,5.32,5.4099,4.7,4.84,274327,0
+KLXE.US,D,20200914,000000,4.79,4.92,4.5527,4.74,343066,0
+KLXE.US,D,20200915,000000,4.81,5.0448,4.62,4.71,174257,0
+KLXE.US,D,20200916,000000,4.79,5.2,4.62,5.02,461463,0
+KLXE.US,D,20200917,000000,5.04,5.79,4.95,5.58,161117,0
+KLXE.US,D,20200918,000000,5.56,5.95,5.4,5.41,188212,0
+KLXE.US,D,20200921,000000,5.24,5.25,4.6955,4.7,191817,0
+KLXE.US,D,20200922,000000,4.66,4.86,4.52,4.52,104358,0
+KLXE.US,D,20200923,000000,4.57,4.635,4.16,4.17,122734,0
+KLXE.US,D,20200924,000000,4.14,4.4209,3.8701,4.29,134973,0
+KLXE.US,D,20200925,000000,4.28,4.48,4.05,4.12,49736,0
+KLXE.US,D,20200928,000000,4.2,4.4782,4.2,4.29,73777,0
+KLXE.US,D,20200929,000000,4.48,4.4884,4.15,4.36,90893,0
+KLXE.US,D,20200930,000000,4.27,4.57,4.15,4.15,114291,0
+KLXE.US,D,20201001,000000,4.12,4.24,4.01,4.09,88532,0
+KLXE.US,D,20201002,000000,3.98,4.47,3.86,4.17,99780,0
+KLXE.US,D,20201005,000000,4.2,4.4,4.2,4.27,89245,0
+KLXE.US,D,20201006,000000,4.35,4.6,4.28,4.3,90074,0
+KLXE.US,D,20201007,000000,4.34,4.37,4.2,4.27,41216,0
+KLXE.US,D,20201008,000000,4.34,5.59,4.3241,5.11,602500,0
+KLXE.US,D,20201009,000000,5.25,5.3007,4.57,4.73,298796,0
+KLXE.US,D,20201012,000000,4.54,4.65,4.4,4.51,175469,0
+KLXE.US,D,20201013,000000,4.48,4.85,4.4202,4.6,117950,0
+KLXE.US,D,20201014,000000,4.68,4.9,4.5,4.54,72452,0
+KLXE.US,D,20201015,000000,4.41,4.65,4.3,4.58,98417,0
+KLXE.US,D,20201016,000000,4.56,4.6231,4.3342,4.4,44652,0
+KLXE.US,D,20201019,000000,4.39,4.6799,4.34,4.37,93119,0
+KLXE.US,D,20201020,000000,4.36,4.47,4.24,4.38,76848,0
+KLXE.US,D,20201021,000000,4.4,4.47,4.2,4.33,59476,0
+KLXE.US,D,20201022,000000,4.35,4.63,4.34,4.52,43374,0
+KLXE.US,D,20201023,000000,4.6,4.6,4.39,4.41,77398,0
+KLXE.US,D,20201026,000000,4.32,4.48,4.0794,4.14,67167,0
+KLXE.US,D,20201027,000000,4.15,4.42,4.0931,4.3,73102,0
+KLXE.US,D,20201028,000000,4.16,4.27,3.77,3.77,140017,0
+KLXE.US,D,20201029,000000,3.77,3.97,3.7293,3.97,85945,0
+KLXE.US,D,20201030,000000,3.9,4.0948,3.81,3.92,58944,0
+KLXE.US,D,20201102,000000,4,4.25,3.92,4.18,52603,0
+KLXE.US,D,20201103,000000,4.14,4.5,4.14,4.32,55257,0
+KLXE.US,D,20201104,000000,4.29,4.44,4.22,4.32,38230,0
+KLXE.US,D,20201105,000000,4.32,4.3909,4.2,4.28,41851,0
+KLXE.US,D,20201106,000000,4.3,4.34,4.2,4.28,40730,0
+KLXE.US,D,20201109,000000,4.7,5.2,4.66,5,110927,0
+KLXE.US,D,20201110,000000,5.03,5.1542,4.84,4.91,42436,0
+KLXE.US,D,20201111,000000,4.96,4.9754,4.75,4.87,77903,0
+KLXE.US,D,20201112,000000,4.84,5.19,4.51,4.54,37654,0
+KLXE.US,D,20201113,000000,4.53,4.89,4.53,4.81,40824,0
+KLXE.US,D,20201116,000000,4.98,5.73,4.98,5.58,240923,0
+KLXE.US,D,20201117,000000,5.39,5.869,5.1766,5.63,79278,0
+KLXE.US,D,20201118,000000,5.74,6.545,5.74,6.23,340395,0
+KLXE.US,D,20201119,000000,6.21,6.695,6.11,6.41,70806,0
+KLXE.US,D,20201120,000000,6.38,6.4038,6.055,6.18,81693,0
+KLXE.US,D,20201123,000000,6.37,6.94,6.25,6.65,142680,0
+KLXE.US,D,20201124,000000,6.99,7.27,6.31,6.53,158765,0
+KLXE.US,D,20201125,000000,6.79,7.09,6.25,6.85,80957,0
+KLXE.US,D,20201127,000000,7.08,7.16,6.8584,7.15,88114,0
+KLXE.US,D,20201130,000000,7.14,7.25,6.53,6.79,96029,0
+KLXE.US,D,20201201,000000,6.94,7,6.63,6.99,90114,0
+KLXE.US,D,20201202,000000,6.99,7.55,6.9482,7.41,129995,0
+KLXE.US,D,20201203,000000,7.5,7.8,7.1744,7.5,89395,0
+KLXE.US,D,20201204,000000,7.52,8.03,7.3601,7.96,126333,0
+KLXE.US,D,20201207,000000,8,8.15,7.35,7.44,90381,0
+KLXE.US,D,20201208,000000,7.49,9.42,7.49,8.48,335451,0
+KLXE.US,D,20201209,000000,8.61,8.9479,7.13,7.23,245224,0
+KLXE.US,D,20201210,000000,7.93,8.01,7.295,7.95,205027,0
+KLXE.US,D,20201211,000000,7.68,7.8427,7.31,7.64,102682,0
+KLXE.US,D,20201214,000000,7.87,7.9697,6.9,6.9,192094,0
+KLXE.US,D,20201215,000000,6.95,7.3852,6.52,7.21,126916,0
+KLXE.US,D,20201216,000000,7.25,7.25,6.895,6.99,44028,0
+KLXE.US,D,20201217,000000,6.94,7.189,6.8,7.06,154012,0
+KLXE.US,D,20201218,000000,7.06,7.15,6.88,6.95,103151,0
+KLXE.US,D,20201221,000000,6.51,7.05,6.1901,6.93,119855,0
+KLXE.US,D,20201222,000000,6.88,7.04,6.801,6.81,51991,0
+KLXE.US,D,20201223,000000,6.77,7.23,6.75,6.86,187468,0
+KLXE.US,D,20201224,000000,6.87,6.96,6.68,6.91,58190,0
+KLXE.US,D,20201228,000000,7,7.44,6.97,7.32,72682,0
+KLXE.US,D,20201229,000000,7.36,7.45,6.7,6.87,82801,0
+KLXE.US,D,20201230,000000,6.8,6.9135,6.5,6.58,89416,0
+KLXE.US,D,20201231,000000,6.56,6.88,6.44,6.46,93266,0
+KLXE.US,D,20210104,000000,6.58,6.76,6.27,6.55,53058,0
+KLXE.US,D,20210105,000000,6.67,7.52,6.6538,7.26,134611,0
+KLXE.US,D,20210106,000000,7.37,7.5,6.89,7.44,143678,0
+KLXE.US,D,20210107,000000,7.45,7.89,7.3,7.81,72962,0
+KLXE.US,D,20210108,000000,7.92,8.29,7.62,8.04,236211,0
+KLXE.US,D,20210111,000000,7.93,8.2099,7.7,7.87,82899,0
+KLXE.US,D,20210112,000000,8,8.85,7.92,8.69,152557,0
+KLXE.US,D,20210113,000000,8.68,8.76,8.41,8.48,150418,0
+KLXE.US,D,20210114,000000,8.64,9.39,8.62,8.99,244976,0
+KLXE.US,D,20210115,000000,8.74,9.74,8.59,9.51,79235,0
+KLXE.US,D,20210119,000000,9.55,9.88,9.12,9.5,151336,0
+KLXE.US,D,20210120,000000,9.5,9.54,8.855,9.2,77613,0
+KLXE.US,D,20210121,000000,9.02,9.02,8.21,8.26,151796,0
+KLXE.US,D,20210122,000000,7.89,8.15,7.82,7.82,106811,0
+KLXE.US,D,20210125,000000,7.79,7.8999,6.59,7.42,200214,0
+KLXE.US,D,20210126,000000,7.5,7.82,6.965,7.59,241636,0
+KLXE.US,D,20210127,000000,7.48,9.14,7.11,9.05,208218,0
+KLXE.US,D,20210128,000000,8.95,8.95,7.78,8.3,221829,0
+KLXE.US,D,20210129,000000,8.31,8.5565,8.03,8.39,61442,0
+KLXE.US,D,20210201,000000,8.4,9,8.03,8.75,95578,0
+KLXE.US,D,20210202,000000,8.88,10.5,8.81,10.38,238425,0
+KLXE.US,D,20210203,000000,10.14,11.37,10.14,11.22,177914,0
+KLXE.US,D,20210204,000000,10.97,12.3,10.97,12.3,151609,0
+KLXE.US,D,20210205,000000,12.49,13.2099,10.82,11.02,301135,0
+KLXE.US,D,20210208,000000,11.11,12.48,11.0401,11.92,175836,0
+KLXE.US,D,20210209,000000,11.87,12.48,11.28,12.47,103017,0
+KLXE.US,D,20210210,000000,12.03,12.9,11.5001,12.58,92122,0
+KLXE.US,D,20210211,000000,12.5,12.88,11.8,12.33,93852,0
+KLXE.US,D,20210212,000000,12.2,13.39,12.05,13.3,110591,0
+KLXE.US,D,20210216,000000,13.88,14.2,13.2662,13.59,76123,0
+KLXE.US,D,20210217,000000,13.6,13.6,12.39,13.18,50329,0
+KLXE.US,D,20210218,000000,13.06,13.222,12.1626,12.6,93191,0
+KLXE.US,D,20210219,000000,12.76,13.25,11.88,12.26,128065,0
+KLXE.US,D,20210222,000000,12.34,14.4199,12.34,13.93,174348,0
+KLXE.US,D,20210223,000000,13.87,15.58,12.5623,14.66,136240,0
+KLXE.US,D,20210224,000000,14.86,17.15,14.8,15.96,335421,0
+KLXE.US,D,20210225,000000,16.1,16.69,14.81,15.93,155552,0
+KLXE.US,D,20210226,000000,15.68,15.68,14.44,14.99,126470,0
+KLXE.US,D,20210301,000000,15.48,15.57,14.04,14.67,209651,0
+KLXE.US,D,20210302,000000,14.39,15,13.7,13.93,187922,0
+KLXE.US,D,20210303,000000,14.29,14.5819,13.77,13.99,161340,0
+KLXE.US,D,20210304,000000,14.18,14.5,12.59,13.12,178519,0
+KLXE.US,D,20210305,000000,13.86,15.45,12.5,13.29,289330,0
+KLXE.US,D,20210308,000000,13.8,15.18,12.5,13.5,196674,0
+KLXE.US,D,20210309,000000,13.79,13.79,12.76,13.06,93364,0
+KLXE.US,D,20210310,000000,13.23,14.45,13.16,14.21,47965,0
+KLXE.US,D,20210311,000000,14.24,15.0791,14.111,14.75,55223,0
+KLXE.US,D,20210312,000000,14.98,16.79,14.5,16.78,125160,0
+KLXE.US,D,20210315,000000,17,17.84,16,16.73,254229,0
+KLXE.US,D,20210316,000000,16.58,17.8699,15.95,17.11,92293,0
+KLXE.US,D,20210317,000000,17.06,18.87,16.7,18.12,86936,0
+KLXE.US,D,20210318,000000,18.06,18.0701,16.86,17.35,126161,0
+KLXE.US,D,20210319,000000,17.44,18.97,17.04,17.96,96649,0
+KLXE.US,D,20210322,000000,17.74,18.37,16.6109,18.17,68196,0
+KLXE.US,D,20210323,000000,17.63,17.6391,14.67,16.08,153034,0
+KLXE.US,D,20210324,000000,16.63,17.27,16.11,16.23,79564,0
+KLXE.US,D,20210325,000000,15.47,16.9,14.7,16.79,80304,0
+KLXE.US,D,20210326,000000,16.9,17.4166,16.37,16.63,44160,0
+KLXE.US,D,20210329,000000,16.56,16.56,15,15.41,51720,0
+KLXE.US,D,20210330,000000,15.21,16.15,14.76,15.7,38350,0
+KLXE.US,D,20210331,000000,15.58,16.46,15.2623,16.03,35002,0
+KLXE.US,D,20210401,000000,16.27,17.525,16.21,17.27,49229,0
+KLXE.US,D,20210405,000000,17.12,17.5409,16,16.65,82751,0
+KLXE.US,D,20210406,000000,16.66,17.3662,15.61,15.74,70090,0
+KLXE.US,D,20210407,000000,15.71,15.7535,14.99,15.22,53598,0
+KLXE.US,D,20210408,000000,15.12,15.92,14.11,14.77,50336,0
+KLXE.US,D,20210409,000000,14.7,14.8867,14.31,14.51,26834,0
+KLXE.US,D,20210412,000000,14.66,14.66,13.7051,14.27,48443,0
+KLXE.US,D,20210413,000000,13.93,14.28,13.32,14.1,88010,0
+KLXE.US,D,20210414,000000,14.04,15.36,14.04,14.46,136709,0
+KLXE.US,D,20210415,000000,13.98,13.98,9.25,10.4,1249129,0
+KLXE.US,D,20210416,000000,10.3,10.47,7.58,8.7,1132493,0
+KLXE.US,D,20210419,000000,8.9,9.11,7.9,8.03,477552,0
+KLXE.US,D,20210420,000000,8.03,8.17,7.11,7.56,384774,0
+KLXE.US,D,20210421,000000,7.32,7.96,7.32,7.45,299759,0
+KLXE.US,D,20210422,000000,7.63,8.9199,7.4,8.75,341411,0
+KLXE.US,D,20210423,000000,8.6,9.27,8.2992,9.06,198368,0
+KLXE.US,D,20210426,000000,9.07,9.35,8.89,9.01,144166,0
+KLXE.US,D,20210427,000000,9.17,9.2917,8.32,8.45,206430,0
+KLXE.US,D,20210428,000000,8.47,8.7904,8.07,8.52,212454,0
+KLXE.US,D,20210429,000000,8.72,8.81,8.2,8.35,82949,0
+KLXE.US,D,20210430,000000,8.21,8.4975,7.67,7.71,129079,0
+KLXE.US,D,20210503,000000,7.74,8.84,7.575,8.75,238383,0
+KLXE.US,D,20210504,000000,8.72,9.06,8.2,8.92,108301,0
+KLXE.US,D,20210505,000000,9.22,10.75,9.02,10.56,458866,0
+KLXE.US,D,20210506,000000,10.6,11.52,9.55,11.32,322198,0
+KLXE.US,D,20210507,000000,11.05,12.23,10.59,12,217366,0
+KLXE.US,D,20210510,000000,12.541,13.48,11.58,12.18,346486,0
+KLXE.US,D,20210511,000000,10.98,13.195,10.35,12.71,237052,0
+KLXE.US,D,20210512,000000,12.87,13.47,12,12.18,233236,0
+KLXE.US,D,20210513,000000,12.24,12.51,10.62,11.95,243011,0
+KLXE.US,D,20210514,000000,12.25,12.85,11.99,12.14,136982,0
+KLXE.US,D,20210517,000000,11.1,12.33,10.82,12.06,149338,0
+KLXE.US,D,20210518,000000,12.32,12.32,11.5001,11.92,131999,0
+KLXE.US,D,20210519,000000,11.55,11.98,10.72,11,99006,0
+KLXE.US,D,20210520,000000,11.01,11.48,10.7733,11.03,32471,0
+KLXE.US,D,20210521,000000,11.29,11.805,11.01,11.64,74937,0
+KLXE.US,D,20210524,000000,11.72,11.98,11.26,11.89,47656,0
+KLXE.US,D,20210525,000000,11.89,11.97,11.2,11.5,53414,0
+KLXE.US,D,20210526,000000,11.39,12.08,11.05,11.6,69027,0
+KLXE.US,D,20210527,000000,11.85,12.55,11.5001,11.86,98573,0
+KLXE.US,D,20210528,000000,11.73,12.21,11.4001,11.87,97397,0
+KLXE.US,D,20210601,000000,12.18,12.72,12.1,12.3,138260,0
+KLXE.US,D,20210602,000000,12.46,15.28,12.36,15.03,367795,0
+KLXE.US,D,20210603,000000,14.75,15.55,13.99,14.29,169988,0
+KLXE.US,D,20210604,000000,14.45,14.9074,13.75,14.16,66776,0
+KLXE.US,D,20210607,000000,14.15,14.65,13.6,13.81,86833,0
+KLXE.US,D,20210608,000000,13.79,14.3,13.12,13.13,76849,0
+KLXE.US,D,20210609,000000,13.42,14.43,13.35,13.51,246671,0
+KLXE.US,D,20210610,000000,11.65,12.2,10.021,10.24,743533,0
+KLXE.US,D,20210611,000000,10.3,10.71,9.25,9.49,433481,0
+KLXE.US,D,20210614,000000,9.49,10.09,9.21,9.33,207340,0
+KLXE.US,D,20210615,000000,9.3,9.97,8.94,9.64,240065,0
+KLXE.US,D,20210616,000000,9.65,10.56,9.33,10.54,237524,0
+KLXE.US,D,20210617,000000,10.52,10.75,9.48,10.01,239322,0
+KLXE.US,D,20210618,000000,9.68,10.1,9.66,10.01,155092,0
+KLXE.US,D,20210621,000000,9.98,10.48,9.83,10.45,148576,0
+KLXE.US,D,20210622,000000,10.53,10.53,9.9215,10.48,89246,0
+KLXE.US,D,20210623,000000,10.24,11.047,10.11,10.15,135930,0
+KLXE.US,D,20210624,000000,10.29,10.44,9.91,10.39,110631,0
+KLXE.US,D,20210625,000000,10.42,10.75,10.2055,10.57,122131,0
+KLXE.US,D,20210628,000000,10.36,10.575,10.05,10.12,97291,0
+KLXE.US,D,20210629,000000,10.16,10.44,9.6,9.6,118344,0
+KLXE.US,D,20210630,000000,9.84,9.97,9.37,9.55,118413,0
+KLXE.US,D,20210701,000000,9.9,10.3399,9.75,10.17,170974,0
+KLXE.US,D,20210702,000000,10.11,10.11,9.5098,9.56,68291,0
+KLXE.US,D,20210706,000000,9.56,9.7474,8.9,8.93,110448,0
+KLXE.US,D,20210707,000000,8.95,9.3899,8.4601,8.72,92285,0
+KLXE.US,D,20210708,000000,8.57,8.78,8.21,8.49,120855,0
+KLXE.US,D,20210709,000000,8.75,8.8259,8.42,8.58,91023,0
+KLXE.US,D,20210712,000000,8.4,8.7,8.31,8.57,65729,0
+KLXE.US,D,20210713,000000,8.53,8.8999,8.22,8.71,80658,0
+KLXE.US,D,20210714,000000,8.7,8.9,7.9501,7.99,154599,0
+KLXE.US,D,20210715,000000,7.96,8.11,7.01,7.02,190779,0
+KLXE.US,D,20210716,000000,7.07,7.3334,6.2,6.45,221532,0
+KLXE.US,D,20210719,000000,6.06,6.31,5.77,6.19,268893,0
+KLXE.US,D,20210720,000000,6.27,6.765,6.085,6.45,97597,0
+KLXE.US,D,20210721,000000,6.51,6.8799,6.51,6.58,133923,0
+KLXE.US,D,20210722,000000,6.65,6.73,6.24,6.57,122629,0
+KLXE.US,D,20210723,000000,6.59,6.84,5.91,5.98,162450,0
+KLXE.US,D,20210726,000000,5.92,6.47,5.92,6.1,71353,0
+KLXE.US,D,20210727,000000,6.07,6.21,5.96,6.11,36125,0
+KLXE.US,D,20210728,000000,6.03,6.3199,5.87,6.05,42484,0
+KLXE.US,D,20210729,000000,6.28,6.28,6.01,6.13,57002,0
+KLXE.US,D,20210730,000000,6.1,6.1399,5.8,5.96,57549,0
+KLXE.US,D,20210802,000000,5.96,6.125,5.41,5.58,175254,0
+KLXE.US,D,20210803,000000,5.54,5.65,5.1967,5.45,68420,0
+KLXE.US,D,20210804,000000,5.4,5.65,5.0267,5.08,125725,0
+KLXE.US,D,20210805,000000,5.16,5.35,5.07,5.15,85801,0
+KLXE.US,D,20210806,000000,5.3,5.55,5.12,5.54,57367,0
+KLXE.US,D,20210809,000000,5.5,5.58,5.3,5.49,27278,0
+KLXE.US,D,20210810,000000,5.61,5.84,5.61,5.82,37228,0
+KLXE.US,D,20210811,000000,5.95,5.98,5.45,5.97,62481,0
+KLXE.US,D,20210812,000000,6,6.08,5.56,5.56,81463,0
+KLXE.US,D,20210813,000000,5.5,6.05,5.05,5.11,82176,0
+KLXE.US,D,20210816,000000,4.92,5.27,4.75,5.09,69136,0
+KLXE.US,D,20210817,000000,5.1,5.1599,4.7747,4.82,39696,0
+KLXE.US,D,20210818,000000,4.83,5.19,4.82,5.11,51556,0
+KLXE.US,D,20210819,000000,4.98,5.18,4.86,4.95,109517,0
+KLXE.US,D,20210820,000000,4.86,5.2699,4.5601,4.58,134426,0
+KLXE.US,D,20210823,000000,4.82,5.77,4.82,5.77,126070,0
+KLXE.US,D,20210824,000000,6.0498,7.66,5.77,7.19,1031832,0
+KLXE.US,D,20210825,000000,7.08,7.15,6.2,6.55,293175,0
+KLXE.US,D,20210826,000000,6.32,6.59,6.0698,6.13,111840,0
+KLXE.US,D,20210827,000000,6.28,6.9399,6.08,6.555,144038,0
+KLXE.US,D,20210830,000000,6.57,6.8534,6.301,6.365,83768,0
+KLXE.US,D,20210831,000000,6.39,6.53,6.14,6.36,42106,0
+KLXE.US,D,20210901,000000,6.29,6.43,5.93,6.17,105537,0
+KLXE.US,D,20210902,000000,6.19,7.29,6.1,6.3,173687,0
+KLXE.US,D,20210903,000000,6.48,6.48,6.1,6.43,71574,0
+KLXE.US,D,20210907,000000,6.43,6.7,6.1984,6.37,53996,0
+KLXE.US,D,20210908,000000,6.35,6.3702,5.88,5.96,115175,0
+KLXE.US,D,20210909,000000,6,6.2,5.8801,6.07,84932,0
+KLXE.US,D,20210910,000000,6.5,6.5,5.77,5.99,94071,0
+KLXE.US,D,20210913,000000,5.9,6.2,5.51,5.56,201446,0
+KLXE.US,D,20210914,000000,5.63,5.9362,5.17,5.27,191290,0
+KLXE.US,D,20210915,000000,5.35,5.6812,5.12,5.25,88777,0
+KLXE.US,D,20210916,000000,5.17,5.2941,5,5.04,79238,0
+KLXE.US,D,20210917,000000,5,5.09,4.81,4.9,159931,0
+KLXE.US,D,20210920,000000,4.8,4.88,4.52,4.54,151342,0
+KLXE.US,D,20210921,000000,4.82,4.85,4.27,4.28,196922,0
+KLXE.US,D,20210922,000000,4.43,4.61,4.32,4.35,169899,0
+KLXE.US,D,20210923,000000,4.59,4.8799,4.435,4.81,178440,0
+KLXE.US,D,20210924,000000,4.81,4.9836,4.7,4.86,71847,0
+KLXE.US,D,20210927,000000,4.98,5.1392,4.48,4.87,412046,0
+KLXE.US,D,20210928,000000,4.86,5.05,4.51,4.68,317025,0
+KLXE.US,D,20210929,000000,4.65,4.695,4.38,4.56,121509,0
+KLXE.US,D,20210930,000000,4.51,4.805,4.51,4.76,113519,0
+KLXE.US,D,20211001,000000,4.76,4.89,4.55,4.74,178856,0
+KLXE.US,D,20211004,000000,4.83,5.07,4.55,4.58,737461,0
+KLXE.US,D,20211005,000000,4.6718,5.2,4.371,4.67,2047040,0
+KLXE.US,D,20211006,000000,4.7123,4.85,4.2,4.37,701459,0
+KLXE.US,D,20211007,000000,4.43,4.61,4.32,4.5,319547,0
+KLXE.US,D,20211008,000000,4.64,5.25,4.59,4.65,1980212,0
+KLXE.US,D,20211011,000000,4.9,5.1999,4.74,4.77,774726,0
+KLXE.US,D,20211012,000000,4.75,4.9,4.36,4.51,580161,0
+KLXE.US,D,20211013,000000,4.51,4.575,4.09,4.25,508073,0
+KLXE.US,D,20211014,000000,4.29,4.41,4.12,4.36,344675,0
+KLXE.US,D,20211015,000000,4.44,4.7,4.2314,4.63,828110,0
+KLXE.US,D,20211018,000000,4.6562,4.96,4.45,4.54,468208,0
+KLXE.US,D,20211019,000000,4.51,4.6999,4.41,4.57,364338,0
+KLXE.US,D,20211020,000000,4.62,4.83,4.5497,4.8,498795,0
+KLXE.US,D,20211021,000000,4.7334,4.75,4.34,4.44,586758,0
+KLXE.US,D,20211022,000000,4.42,4.58,4.21,4.38,799278,0
+KLXE.US,D,20211025,000000,4.43,4.62,4.371,4.49,477673,0
+KLXE.US,D,20211026,000000,4.49,4.51,4.33,4.39,229137,0
+KLXE.US,D,20211027,000000,4.35,4.5,4.3,4.38,253077,0
+KLXE.US,D,20211028,000000,4.4,4.55,4.32,4.5,270686,0
+KLXE.US,D,20211029,000000,4.44,4.4899,4.28,4.38,250440,0
+KLXE.US,D,20211101,000000,4.46,4.5799,4.37,4.5,341351,0
+KLXE.US,D,20211102,000000,4.53,4.59,4.45,4.55,313044,0
+KLXE.US,D,20211103,000000,4.47,4.9,4.4,4.87,360548,0
+KLXE.US,D,20211104,000000,4.95,5.19,4.83,4.99,470534,0
+KLXE.US,D,20211105,000000,5.2,5.4325,4.84,4.87,1303367,0
+KLXE.US,D,20211108,000000,5,5.29,4.84,4.93,663799,0
+KLXE.US,D,20211109,000000,4.91,4.9719,4.56,4.77,351127,0
+KLXE.US,D,20211110,000000,4.69,4.75,4.51,4.51,279835,0
+KLXE.US,D,20211111,000000,4.51,4.575,4.25,4.38,391585,0
+KLXE.US,D,20211112,000000,4.31,4.4,4.1,4.16,523698,0
+KLXE.US,D,20211115,000000,4.17,4.27,3.97,4.2,451504,0
+KLXE.US,D,20211116,000000,4.16,4.4575,4.11,4.37,185659,0
+KLXE.US,D,20211117,000000,4.36,4.49,4.17,4.25,223559,0
+KLXE.US,D,20211118,000000,4.2,4.26,4.03,4.13,160641,0
+KLXE.US,D,20211119,000000,4.05,4.13,3.87,3.97,404782,0
+KLXE.US,D,20211122,000000,3.92,4.0451,3.67,3.73,435620,0
+KLXE.US,D,20211123,000000,3.78,3.99,3.71,3.85,224044,0
+KLXE.US,D,20211124,000000,3.85,4.17,3.8339,4.11,230976,0
+KLXE.US,D,20211126,000000,3.88,4.17,3.75,4.13,284504,0
+KLXE.US,D,20211129,000000,4.19,4.3,3.96,4.12,145529,0
+KLXE.US,D,20211130,000000,4.03,4.11,3.85,4,186197,0
+KLXE.US,D,20211201,000000,4.06,4.0699,3.535,3.54,329764,0
+KLXE.US,D,20211202,000000,3.56,3.645,3.35,3.5,267972,0
+KLXE.US,D,20211203,000000,3.54,3.5899,3.03,3.085,549428,0
+KLXE.US,D,20211206,000000,3.12,3.64,3.05,3.57,308627,0
+KLXE.US,D,20211207,000000,3.76,4.1099,3.7592,3.96,337236,0
+KLXE.US,D,20211208,000000,4.03,4.155,3.94,4.03,262874,0
+KLXE.US,D,20211209,000000,3.96,4.1,3.81,4,383426,0
+KLXE.US,D,20211210,000000,4.2,4.49,3.33,3.57,1132133,0
+KLXE.US,D,20211213,000000,3.44,3.53,3.23,3.32,323618,0
+KLXE.US,D,20211214,000000,3.34,3.405,3.0701,3.11,241946,0
+KLXE.US,D,20211215,000000,3.09,3.28,2.96,3.22,399812,0
+KLXE.US,D,20211216,000000,3.32,3.45,3.1101,3.15,320003,0
+KLXE.US,D,20211217,000000,3.09,3.3399,2.96,3.18,170659,0
+KLXE.US,D,20211220,000000,3.1,3.2,2.94,3.11,229287,0
+KLXE.US,D,20211221,000000,3.16,3.4,3.16,3.27,194021,0
+KLXE.US,D,20211222,000000,3.26,3.41,3.17,3.27,155007,0
+KLXE.US,D,20211223,000000,3.31,3.4,3.2498,3.39,184831,0
+KLXE.US,D,20211227,000000,3.4,3.51,3.26,3.36,215923,0
+KLXE.US,D,20211228,000000,3.34,3.41,3.11,3.12,226636,0
+KLXE.US,D,20211229,000000,3.15,3.15,2.97,3.05,353585,0
+KLXE.US,D,20211230,000000,3.03,3.19,3.01,3.07,249787,0
+KLXE.US,D,20211231,000000,3.02,3.12,3.02,3.1,198134,0
+KLXE.US,D,20220103,000000,3.13,3.55,3.13,3.5,595559,0
+KLXE.US,D,20220104,000000,3.58,4.3,3.56,3.98,736534,0
+KLXE.US,D,20220105,000000,4.07,4.2805,3.78,3.86,442572,0
+KLXE.US,D,20220106,000000,3.93,4.2,3.84,3.99,183249,0
+KLXE.US,D,20220107,000000,4.05,4.35,4,4.31,245455,0
+KLXE.US,D,20220110,000000,4.19,4.35,3.9,4.14,225841,0
+KLXE.US,D,20220111,000000,4.17,4.625,4.1,4.58,277779,0
+KLXE.US,D,20220112,000000,4.64,4.9,4.24,4.39,372152,0
+KLXE.US,D,20220113,000000,4.38,4.55,4.26,4.3,281572,0
+KLXE.US,D,20220114,000000,4.23,4.65,4.2,4.53,265267,0
+KLXE.US,D,20220118,000000,4.39,5.15,4.27,4.88,823124,0
+KLXE.US,D,20220119,000000,4.95,5.0699,4.54,4.93,322065,0
+KLXE.US,D,20220120,000000,4.93,5.6629,4.81,5.14,829411,0
+KLXE.US,D,20220121,000000,5.02,5.23,4.84,4.97,283719,0
+KLXE.US,D,20220124,000000,4.7,4.99,4.1519,4.96,651889,0
+KLXE.US,D,20220125,000000,4.87,5.6,4.79,5.53,494991,0
+KLXE.US,D,20220126,000000,5.62,6,5.36,5.56,681152,0
+KLXE.US,D,20220127,000000,5.6,5.85,4.9,4.95,719601,0
+KLXE.US,D,20220128,000000,4.94,5.29,4.7,4.96,282332,0
+KLXE.US,D,20220131,000000,4.96,5.16,4.85,4.99,155271,0
+KLXE.US,D,20220201,000000,4.94,5.53,4.9089,5.48,258396,0
+KLXE.US,D,20220202,000000,5.55,5.65,5.25,5.45,277907,0
+KLXE.US,D,20220203,000000,5.37,5.45,5.13,5.31,322960,0
+KLXE.US,D,20220204,000000,5.52,5.95,5.49,5.58,398439,0
+KLXE.US,D,20220207,000000,5.55,5.59,5.25,5.3,181833,0
+KLXE.US,D,20220208,000000,5.22,5.23,4.98,5.01,224267,0
+KLXE.US,D,20220209,000000,5.02,5.2156,4.97,5.12,148422,0
+KLXE.US,D,20220210,000000,5.03,5.41,4.99,5.14,150956,0
+KLXE.US,D,20220211,000000,5.18,5.75,5.17,5.7,288532,0
+KLXE.US,D,20220214,000000,5.71,5.8999,5.54,5.82,209901,0
+KLXE.US,D,20220215,000000,5.62,6.44,5.5601,6.33,363511,0
+KLXE.US,D,20220216,000000,6.35,6.8499,5.91,6.1,647162,0
+KLXE.US,D,20220217,000000,6.01,6.36,5.9,6.26,189156,0
+KLXE.US,D,20220218,000000,6.25,6.38,5.87,6.09,224011,0
+KLXE.US,D,20220222,000000,6.08,6.08,5.53,5.53,377447,0
+KLXE.US,D,20220223,000000,5.55,5.94,5.5001,5.61,275105,0
+KLXE.US,D,20220224,000000,5.87,5.92,5.025,5.87,352439,0
+KLXE.US,D,20220225,000000,5.8,6.24,5.65,6.16,199753,0
+KLXE.US,D,20220228,000000,5.93,6.84,5.93,6.7,386582,0
+KLXE.US,D,20220301,000000,6.68,7.358,6.34,6.93,503482,0
+KLXE.US,D,20220302,000000,7.05,7.31,6.75,7.2,316604,0
+KLXE.US,D,20220303,000000,7.24,9.11,7.1,8.55,4585118,0
+KLXE.US,D,20220304,000000,8.38,10.5,8.25,10.41,3402791,0
+KLXE.US,D,20220307,000000,11.3,12.39,9.73,10.81,3469778,0
+KLXE.US,D,20220308,000000,11.9,13.36,9.08,10.34,3252165,0
+KLXE.US,D,20220309,000000,9.38,10.0878,8.51,9.57,1061316,0
+KLXE.US,D,20220310,000000,9.82,10.31,9.451,9.7,667701,0
+KLXE.US,D,20220311,000000,7.468,10.25,7.41,10.13,1263273,0
+KLXE.US,D,20220314,000000,9.85,9.9699,8.62,8.86,644192,0
+KLXE.US,D,20220315,000000,7.97,8.71,7.9,8.28,454286,0
+KLXE.US,D,20220316,000000,8.44,8.71,7.01,7.2,711148,0
+KLXE.US,D,20220317,000000,7.84,7.99,7.18,7.37,818763,0
+KLXE.US,D,20220318,000000,7.19,7.5,6.64,6.67,692871,0
+KLXE.US,D,20220321,000000,6.84,7.3478,6.75,6.85,617517,0
+KLXE.US,D,20220322,000000,7,7,6.36,6.79,501823,0
+KLXE.US,D,20220323,000000,6.86,7.11,6.74,6.96,705030,0
+KLXE.US,D,20220324,000000,7.17,7.5,6.64,6.68,745474,0
+KLXE.US,D,20220325,000000,6.55,6.639,6.07,6.48,644663,0
+KLXE.US,D,20220328,000000,6.25,6.25,5.3,5.42,742486,0
+KLXE.US,D,20220329,000000,5.23,5.68,5.14,5.41,652804,0
+KLXE.US,D,20220330,000000,5.48,5.74,5.09,5.13,692455,0
+KLXE.US,D,20220331,000000,5.08,5.235,4.95,5.17,466653,0
+KLXE.US,D,20220401,000000,5.17,5.4988,5.06,5.3,611597,0
+KLXE.US,D,20220404,000000,5.3,5.45,5.08,5.27,803389,0
+KLXE.US,D,20220405,000000,5.26,5.42,4.9,4.98,365196,0
+KLXE.US,D,20220406,000000,4.98,5.05,4.69,4.71,341859,0
+KLXE.US,D,20220407,000000,4.7,5.15,4.5012,4.98,457170,0
+KLXE.US,D,20220408,000000,4.98,5.5163,4.9,5.32,334900,0
+KLXE.US,D,20220411,000000,5.23,5.23,5.02,5.21,191130,0
+KLXE.US,D,20220412,000000,5.34,6.13,5.28,5.83,618079,0
+KLXE.US,D,20220413,000000,5.91,6.27,5.64,6.27,327126,0
+KLXE.US,D,20220414,000000,6.27,6.9,5.96,6.24,2361240,0
+KLXE.US,D,20220418,000000,6.26,6.6299,5.97,6.27,717150,0
+KLXE.US,D,20220419,000000,6.15,6.22,5.65,5.69,424951,0
+KLXE.US,D,20220420,000000,5.72,5.905,5.37,5.82,285372,0
+KLXE.US,D,20220421,000000,5.96,6.19,5.41,5.54,390083,0
+KLXE.US,D,20220422,000000,5.51,5.66,5.18,5.31,311769,0
+KLXE.US,D,20220425,000000,5.09,5.17,4.58,5.04,606936,0
+KLXE.US,D,20220426,000000,5.1,5.3676,4.88,5.01,238467,0
+KLXE.US,D,20220427,000000,5.07,5.07,4.83,4.97,184037,0
+KLXE.US,D,20220428,000000,5.03,5.2,4.685,5.1,409224,0
+KLXE.US,D,20220429,000000,5.13,5.3,4.82,4.93,187430,0
+KLXE.US,D,20220502,000000,4.82,5,4.66,4.9,167965,0
+KLXE.US,D,20220503,000000,4.9,5.17,4.81,5.12,113021,0
+KLXE.US,D,20220504,000000,5.28,5.32,4.94,5.28,306176,0
+KLXE.US,D,20220505,000000,5.33,5.4599,4.9,5.15,208208,0
+KLXE.US,D,20220506,000000,5.17,5.22,4.88,5,127942,0
+KLXE.US,D,20220509,000000,4.9,4.91,4.07,4.08,283250,0
+KLXE.US,D,20220510,000000,4.26,4.42,3.9301,4.06,226983,0
+KLXE.US,D,20220511,000000,4.13,4.52,4.06,4.1,135188,0
+KLXE.US,D,20220512,000000,4.04,4.17,3.67,3.97,319339,0
+KLXE.US,D,20220513,000000,4.19,5.04,4.0781,4.95,435177,0
+KLXE.US,D,20220516,000000,4.96,5.39,4.8101,5.22,273333,0
+KLXE.US,D,20220517,000000,5.45,5.8,5.24,5.38,394694,0
+KLXE.US,D,20220518,000000,5.49,5.5,5.03,5.3,247383,0
+KLXE.US,D,20220519,000000,5.12,5.44,5.02,5.26,147865,0
+KLXE.US,D,20220520,000000,5.28,5.33,4.9385,5.16,159518,0
+KLXE.US,D,20220523,000000,5.2,5.31,4.9501,5.2,131461,0
+KLXE.US,D,20220524,000000,5.15,5.45,5.04,5.26,210449,0
+KLXE.US,D,20220525,000000,5.3,5.64,5.3,5.5,259807,0
+KLXE.US,D,20220526,000000,5.6,6.08,5.5,5.71,273745,0
+KLXE.US,D,20220527,000000,5.67,6.12,5.61,5.97,280549,0
+KLXE.US,D,20220531,000000,6.34,6.5854,5.82,6.11,380385,0
+KLXE.US,D,20220601,000000,6.22,6.42,6.01,6.31,145259,0
+KLXE.US,D,20220602,000000,6.25,6.63,6.2,6.44,380085,0
+KLXE.US,D,20220603,000000,6.39,6.6999,6.31,6.6,360884,0
+KLXE.US,D,20220606,000000,6.74,7,6.52,6.84,323312,0
+KLXE.US,D,20220607,000000,6.8,7.2999,6.65,6.98,494309,0
+KLXE.US,D,20220608,000000,7.05,7.075,6.53,6.65,532609,0
+KLXE.US,D,20220609,000000,6.53,6.6288,6.35,6.53,164643,0
+KLXE.US,D,20220610,000000,6.47,6.5,5.99,6.44,235258,0
+KLXE.US,D,20220613,000000,6.02,6.0376,5.5101,5.73,386045,0
+KLXE.US,D,20220614,000000,5.95,6.1679,5.25,5.32,265673,0
+KLXE.US,D,20220615,000000,5.38,5.4854,5,5.26,230636,0
+KLXE.US,D,20220616,000000,5.05,5.15,4.81,5.14,270054,0
+KLXE.US,D,20220617,000000,5.28,5.35,4.85,4.96,324077,0
+KLXE.US,D,20220621,000000,5.2,5.3,4.95,5.06,284912,0
+KLXE.US,D,20220622,000000,4.77,5.05,4.69,4.78,192605,0
+KLXE.US,D,20220623,000000,4.8,4.92,4.21,4.25,346145,0
+KLXE.US,D,20220624,000000,4.3,4.45,4.19,4.26,227281,0
+KLXE.US,D,20220627,000000,4.34,4.7,4.19,4.68,340087,0
+KLXE.US,D,20220628,000000,4.68,4.94,4.525,4.725,228697,0
+KLXE.US,D,20220629,000000,4.77,4.87,4.43,4.6,232905,0
+KLXE.US,D,20220630,000000,4.5,4.54,4.23,4.33,181393,0
+KLXE.US,D,20220701,000000,4.38,4.52,4.11,4.45,122531,0
+KLXE.US,D,20220705,000000,4.4,4.51,3.88,4.05,256387,0
+KLXE.US,D,20220706,000000,4.04,4.155,3.71,3.82,247983,0
+KLXE.US,D,20220707,000000,3.99,4.28,3.9,4.12,203320,0
+KLXE.US,D,20220708,000000,4.2,4.27,4.04,4.26,142045,0
+KLXE.US,D,20220711,000000,4.08,4.2,3.975,4.16,117260,0
+KLXE.US,D,20220712,000000,4,4.1,3.85,3.94,175001,0
+KLXE.US,D,20220713,000000,3.86,4.05,3.81,3.88,121574,0
+KLXE.US,D,20220714,000000,3.73,3.7862,3.64,3.78,104646,0
+KLXE.US,D,20220715,000000,3.89,4.05,3.66,3.98,93765,0
+KLXE.US,D,20220718,000000,4.14,4.5,4.14,4.3,222623,0
+KLXE.US,D,20220719,000000,4.34,4.54,4.18,4.5,193553,0
+KLXE.US,D,20220720,000000,4.41,4.635,4.23,4.6,126234,0
+KLXE.US,D,20220721,000000,4.48,4.48,4.1249,4.32,116452,0
+KLXE.US,D,20220722,000000,4.28,4.39,4.145,4.19,88706,0
+KLXE.US,D,20220725,000000,4.25,4.6123,4.215,4.43,133551,0
+KLXE.US,D,20220726,000000,4.53,4.75,4.45,4.62,166458,0
+KLXE.US,D,20220727,000000,4.73,5.25,4.6344,5.25,126883,0
+KLXE.US,D,20220728,000000,5.21,5.56,5.01,5.13,128606,0
+KLXE.US,D,20220729,000000,5.26,5.58,5.22,5.34,153174,0
+KLXE.US,D,20220801,000000,5.33,5.41,5.07,5.36,114950,0
+KLXE.US,D,20220802,000000,5.37,5.44,5.1,5.32,163059,0
+KLXE.US,D,20220803,000000,5.35,5.42,5.05,5.05,99436,0
+KLXE.US,D,20220804,000000,5.1,5.2,4.83,5.06,185944,0
+KLXE.US,D,20220805,000000,5.05,5.44,4.93,5.32,129241,0
+KLXE.US,D,20220808,000000,5.42,6.095,5.4,5.97,296854,0
+KLXE.US,D,20220809,000000,6.07,6.11,5.91,5.95,75127,0
+KLXE.US,D,20220810,000000,6.03,6.25,5.6866,6.2,196251,0
+KLXE.US,D,20220811,000000,6.26,6.6805,6.115,6.46,469246,0
+KLXE.US,D,20220812,000000,7.08,7.275,6.1381,7.13,770730,0
+KLXE.US,D,20220815,000000,6.74,7.2,6.4,7.19,275645,0
+KLXE.US,D,20220816,000000,7.2,7.48,6.85,6.87,226971,0
+KLXE.US,D,20220817,000000,6.78,6.88,6.4404,6.8,147955,0
+KLXE.US,D,20220818,000000,6.94,7.44,6.92,7.4,269802,0
+KLXE.US,D,20220819,000000,7.32,7.75,7.05,7.47,266344,0
+KLXE.US,D,20220822,000000,7.29,7.7055,7.01,7.54,233018,0
+KLXE.US,D,20220823,000000,7.79,8.32,7.73,8.08,296449,0
+KLXE.US,D,20220824,000000,8,8.23,7.82,8.03,179707,0
+KLXE.US,D,20220825,000000,8.04,8.17,7.47,7.86,310832,0
+KLXE.US,D,20220826,000000,7.88,8.25,7.7,7.79,226343,0
+KLXE.US,D,20220829,000000,7.79,8.43,7.73,8.25,290284,0
+KLXE.US,D,20220830,000000,8.13,8.17,7.63,7.71,242927,0
+KLXE.US,D,20220831,000000,7.52,8.06,7.5,7.6,153143,0
+KLXE.US,D,20220901,000000,7.43,7.61,6.92,7.09,290394,0
+KLXE.US,D,20220902,000000,7.45,7.84,7.18,7.49,136021,0
+KLXE.US,D,20220906,000000,7.59,7.6899,7.11,7.11,129582,0
+KLXE.US,D,20220907,000000,6.82,7.12,6.39,6.76,283958,0
+KLXE.US,D,20220908,000000,6.8241,7.07,6.58,6.87,102324,0
+KLXE.US,D,20220909,000000,7.12,7.31,7.05,7.2,102019,0
+KLXE.US,D,20220912,000000,7.31,7.385,7,7.27,99672,0
+KLXE.US,D,20220913,000000,7.07,7.33,6.945,7.05,158764,0
+KLXE.US,D,20220914,000000,7.17,7.41,7.06,7.14,82169,0
+KLXE.US,D,20220915,000000,7.01,7.2,6.85,6.92,104489,0
+KLXE.US,D,20220916,000000,6.79,6.79,6.4,6.43,228172,0
+KLXE.US,D,20220919,000000,6.25,6.42,6.16,6.27,66021,0
+KLXE.US,D,20220920,000000,6.12,6.39,6.11,6.31,95198,0
+KLXE.US,D,20220921,000000,6.42,6.56,6.1,6.24,84426,0
+KLXE.US,D,20220922,000000,6.32,6.37,5.77,6,198694,0
+KLXE.US,D,20220923,000000,5.63,5.7629,5.21,5.22,225042,0
+KLXE.US,D,20220926,000000,5.05,5.41,5.02,5.31,170354,0
+KLXE.US,D,20220927,000000,5.46,5.6,5.18,5.35,68839,0
+KLXE.US,D,20220928,000000,5.5,7.38,5.5,6.97,821667,0
+KLXE.US,D,20220929,000000,6.91,7.55,6.44,7.26,284201,0
+KLXE.US,D,20220930,000000,7.21,8.9388,7.0244,8.23,814188,0
+KLXE.US,D,20221003,000000,8.77,8.77,8.02,8.64,244968,0
+KLXE.US,D,20221004,000000,8.73,9.09,8.36,9.05,336685,0
+KLXE.US,D,20221005,000000,8.84,10.875,8.33,10.26,787616,0
+KLXE.US,D,20221006,000000,10.04,10.4,9.82,10.11,237992,0
+KLXE.US,D,20221007,000000,10.05,10.805,9.79,10.53,300409,0
+KLXE.US,D,20221010,000000,10.34,10.97,9.85,10.13,187961,0
+KLXE.US,D,20221011,000000,9.75,10.12,9.31,9.81,204520,0
+KLXE.US,D,20221012,000000,9.67,10.29,9.49,9.79,225887,0
+KLXE.US,D,20221013,000000,9.61,10.24,9.5861,10.07,133283,0
+KLXE.US,D,20221014,000000,9.73,9.9611,9.28,9.32,118250,0
+KLXE.US,D,20221017,000000,9.51,9.99,9.51,9.95,145051,0
+KLXE.US,D,20221018,000000,10.04,10.445,9.66,10.24,186750,0
+KLXE.US,D,20221019,000000,10.36,12.73,10.36,12.25,1209175,0
+KLXE.US,D,20221020,000000,12.41,12.43,11.76,12.07,435052,0
+KLXE.US,D,20221021,000000,12.25,13.19,11.58,12.82,593121,0
+KLXE.US,D,20221024,000000,12.94,13.75,12.57,12.85,321521,0
+KLXE.US,D,20221025,000000,12.81,13.8,12.4,13.72,296467,0
+KLXE.US,D,20221026,000000,13.9,15.06,13.81,14.52,375194,0
+KLXE.US,D,20221027,000000,14.77,15.05,13.6898,14.22,332296,0
+KLXE.US,D,20221028,000000,14.21,14.6799,13.53,14.17,314451,0
+KLXE.US,D,20221031,000000,14.38,15.82,13.66,15.39,407970,0
+KLXE.US,D,20221101,000000,15.96,16.2,14.95,15.22,270315,0
+KLXE.US,D,20221102,000000,15.52,16.27,14.745,15.26,365961,0
+KLXE.US,D,20221103,000000,15.31,15.8,14.03,14.8,654500,0
+KLXE.US,D,20221104,000000,15.55,15.75,14.39,14.54,316851,0
+KLXE.US,D,20221107,000000,14.58,15.85,14.58,15.73,369940,0
+KLXE.US,D,20221108,000000,15.86,17.47,15.5977,17.01,589053,0
+KLXE.US,D,20221109,000000,16.5,16.94,15.14,15.46,522292,0
+KLXE.US,D,20221110,000000,16.5,16.5,14.5538,16.1,460956,0
+KLXE.US,D,20221111,000000,16.88,18.6318,16.79,17.42,648803,0
+KLXE.US,D,20221114,000000,17.49,18.1624,16.48,16.48,345875,0
+KLXE.US,D,20221115,000000,16.6,17.15,16.38,17.02,175272,0
+KLXE.US,D,20221116,000000,16.96,16.96,15.78,15.84,272572,0
+KLXE.US,D,20221117,000000,15.65,16.66,15.37,16.66,260738,0
+KLXE.US,D,20221118,000000,16.33,16.6666,15.63,16.43,237600,0
+KLXE.US,D,20221121,000000,16.71,16.71,14.64,16.02,365941,0
+KLXE.US,D,20221122,000000,16.08,16.6116,16.05,16.05,180313,0
+KLXE.US,D,20221123,000000,15.73,16.16,15.38,15.67,154690,0
+KLXE.US,D,20221125,000000,15.8,16.0276,15,15.44,467882,0
+KLXE.US,D,20221128,000000,14.75,15.7,14.5015,14.72,341383,0
+KLXE.US,D,20221129,000000,15.09,15.34,14.77,15.06,207607,0
+KLXE.US,D,20221130,000000,15.31,16.13,14.98,15.78,250720,0
+KLXE.US,D,20221201,000000,16.14,16.7,15.855,15.96,240374,0
+KLXE.US,D,20221202,000000,15.94,16.3589,15.59,15.67,135101,0
+KLXE.US,D,20221205,000000,16,16.045,14.52,14.9,241359,0
+KLXE.US,D,20221206,000000,14.69,15.03,14.17,14.27,105108,0
+KLXE.US,D,20221207,000000,14.3,14.5971,12.76,13,476380,0
+KLXE.US,D,20221208,000000,13.3,13.63,12.59,12.93,197529,0
+KLXE.US,D,20221209,000000,12.79,13.38,12.51,12.95,165919,0
+KLXE.US,D,20221212,000000,12.85,13.94,12.85,13.69,175500,0
+KLXE.US,D,20221213,000000,13.93,14.45,13.47,13.91,139934,0
+KLXE.US,D,20221214,000000,13.92,14.83,13.6501,14.54,139253,0
+KLXE.US,D,20221215,000000,14.4,14.7791,13.7,14.67,113956,0
+KLXE.US,D,20221216,000000,14.2,14.9,14.0478,14.51,143704,0
+KLXE.US,D,20221219,000000,14.62,14.84,14.16,14.46,86458,0
+KLXE.US,D,20221220,000000,14.41,15.55,14.4,14.63,203645,0
+KLXE.US,D,20221221,000000,15.02,15.86,14.8781,15.74,156364,0
+KLXE.US,D,20221222,000000,15.93,15.93,14.67,15.25,251014,0
+KLXE.US,D,20221223,000000,15.58,16.7,15.45,16.7,176774,0
+KLXE.US,D,20221227,000000,16.85,17.47,16,16.22,523918,0
+KLXE.US,D,20221228,000000,16.25,16.82,15.3,16.15,291234,0
+KLXE.US,D,20221229,000000,15.93,17.02,15.93,16.92,191028,0
+KLXE.US,D,20221230,000000,16.87,17.49,16.72,17.31,154632,0
+KLXE.US,D,20230103,000000,17.45,18.2009,14.55,15.26,569395,0
+KLXE.US,D,20230104,000000,14.4,15.255,14.13,14.28,289498,0
+KLXE.US,D,20230105,000000,14.22,14.75,13.66,14.56,142938,0
+KLXE.US,D,20230106,000000,14.81,15.62,14.58,14.67,145243,0
+KLXE.US,D,20230109,000000,15.11,15.64,14.93,15.04,133658,0
+KLXE.US,D,20230110,000000,14.98,15.42,14.7318,15.01,111833,0
+KLXE.US,D,20230111,000000,15.26,15.6099,14.9601,15.33,93867,0
+KLXE.US,D,20230112,000000,15.56,17.1899,15.51,16.39,496829,0
+KLXE.US,D,20230113,000000,16.59,16.77,15.7,16.09,184330,0
+KLXE.US,D,20230117,000000,16.08,16.2505,15,15.63,251923,0
+KLXE.US,D,20230118,000000,15.64,16.17,14.03,14.36,345943,0
+KLXE.US,D,20230119,000000,14.13,14.2,13.58,14.07,330453,0
+KLXE.US,D,20230120,000000,14.05,15.16,13.8,15,198754,0
+KLXE.US,D,20230123,000000,15.09,15.74,15,15.02,148303,0
+KLXE.US,D,20230124,000000,15,15.03,14.46,15,149682,0
+KLXE.US,D,20230125,000000,14.82,15.62,14.515,15.49,117542,0
+KLXE.US,D,20230126,000000,15.6,15.7,14.95,15.5,158422,0
+KLXE.US,D,20230127,000000,15.6,16.3644,15.32,15.34,198324,0
+KLXE.US,D,20230130,000000,15.25,15.3485,14.58,14.79,150938,0
+KLXE.US,D,20230131,000000,14.73,15.265,14.5226,14.78,119737,0
+KLXE.US,D,20230201,000000,14.78,14.78,13.94,14.27,232738,0
+KLXE.US,D,20230202,000000,14.15,14.295,13.57,13.95,215846,0
+KLXE.US,D,20230203,000000,13.84,14.99,13.835,13.84,105144,0
+KLXE.US,D,20230206,000000,13.85,13.885,12.71,13.14,241258,0
+KLXE.US,D,20230207,000000,13.18,13.63,12.71,13,176664,0
+KLXE.US,D,20230208,000000,13.21,13.3499,12.37,12.47,247210,0
+KLXE.US,D,20230209,000000,12.47,12.47,11.44,11.89,537555,0
+KLXE.US,D,20230210,000000,11.97,14.05,11.86,13.89,383582,0
+KLXE.US,D,20230213,000000,13.73,14.6,13.29,14.1,124032,0
+KLXE.US,D,20230214,000000,14,14.49,13.6661,14.19,58008,0
+KLXE.US,D,20230215,000000,13.93,13.93,13.295,13.62,144154,0
+KLXE.US,D,20230216,000000,13.47,13.7,13.14,13.2,198388,0
+KLXE.US,D,20230217,000000,12.96,13.16,12.37,12.7,290779,0
+KLXE.US,D,20230221,000000,12.79,13.2897,12.21,12.32,219434,0
+KLXE.US,D,20230222,000000,12.27,12.32,11.6,11.85,260971,0
+KLXE.US,D,20230223,000000,12.17,12.4885,11.71,12.24,227441,0
+KLXE.US,D,20230224,000000,11.98,12.71,11.84,12.63,108804,0
+KLXE.US,D,20230227,000000,12.73,12.9897,12.6,12.74,66596,0
+KLXE.US,D,20230228,000000,12.95,13.15,12.77,12.79,60026,0
+KLXE.US,D,20230301,000000,12.79,13.58,12.685,13.47,94401,0
+KLXE.US,D,20230302,000000,13.46,13.94,13.0101,13.7,83035,0
+KLXE.US,D,20230303,000000,13.53,14.5,13.29,14.46,78643,0
+KLXE.US,D,20230306,000000,14.48,14.53,14.05,14.27,124011,0
+KLXE.US,D,20230307,000000,14.27,14.35,13.85,14.14,72444,0
+KLXE.US,D,20230308,000000,14.02,14.27,13.21,13.57,110698,0
+KLXE.US,D,20230309,000000,15.24,16.9989,14.79,15.21,536893,0
+KLXE.US,D,20230310,000000,15.29,15.62,14,14.38,355675,0
+KLXE.US,D,20230313,000000,13.48,14.11,12.9908,13.2,256253,0
+KLXE.US,D,20230314,000000,13.23,14.25,12.91,13.41,173794,0
+KLXE.US,D,20230315,000000,12.79,12.91,11.52,12.4,325620,0
+KLXE.US,D,20230316,000000,12.14,12.66,11.93,12.62,175148,0
+KLXE.US,D,20230317,000000,12.4,12.53,11.96,12.07,177558,0
+KLXE.US,D,20230320,000000,12.02,12.64,11.88,11.91,118268,0
+KLXE.US,D,20230321,000000,12.05,12.57,11.98,12.32,92672,0
+KLXE.US,D,20230322,000000,12.4,12.61,11.96,12,120190,0
+KLXE.US,D,20230323,000000,12.1,12.4699,11.39,11.59,119288,0
+KLXE.US,D,20230324,000000,11.3,11.45,10.72,10.91,238717,0
+KLXE.US,D,20230327,000000,11.17,12.1,11.02,11.9,315754,0
+KLXE.US,D,20230328,000000,11.92,12.25,11.5701,11.7,142027,0
+KLXE.US,D,20230329,000000,11.79,12.0799,11.54,11.72,107791,0
+KLXE.US,D,20230330,000000,11.83,11.8399,11.21,11.33,132625,0
+KLXE.US,D,20230331,000000,11.36,11.8833,11.33,11.65,75215,0
+KLXE.US,D,20230403,000000,12.47,13.4299,12.3,13.33,431879,0
+KLXE.US,D,20230404,000000,13.21,13.316,12,12.47,206701,0
+KLXE.US,D,20230405,000000,12.44,12.65,12.15,12.35,87011,0
+KLXE.US,D,20230406,000000,12.39,12.39,11.92,12.01,89544,0
+KLXE.US,D,20230410,000000,11.95,12.55,11.9001,12.23,76232,0
+KLXE.US,D,20230411,000000,12.29,12.4,11.72,11.78,201890,0
+KLXE.US,D,20230412,000000,12.02,12.09,11.15,11.47,215073,0
+KLXE.US,D,20230413,000000,11.47,11.695,11.3525,11.48,64077,0
+KLXE.US,D,20230414,000000,11.51,11.6,11.1,11.38,73354,0
+KLXE.US,D,20230417,000000,11.45,11.5,10.7228,10.77,339122,0
+KLXE.US,D,20230418,000000,10.72,10.82,10.34,10.695,131944,0
+KLXE.US,D,20230419,000000,10.68,10.87,10.47,10.87,110618,0
+KLXE.US,D,20230420,000000,10.88,10.88,10.24,10.24,159159,0
+KLXE.US,D,20230421,000000,10.27,10.27,9.91,10.05,198243,0
+KLXE.US,D,20230424,000000,9.95,10.53,9.94,10.49,185709,0
+KLXE.US,D,20230425,000000,10.36,10.36,9.637,9.7,225902,0
+KLXE.US,D,20230426,000000,9.7,9.87,9.35,9.55,147392,0
+KLXE.US,D,20230427,000000,9.64,9.66,9.2,9.4,162957,0
+KLXE.US,D,20230428,000000,9.42,10.05,9.4,9.97,172089,0
+KLXE.US,D,20230501,000000,9.85,9.95,9.41,9.78,126917,0
+KLXE.US,D,20230502,000000,9.67,9.67,8.9,8.98,242747,0
+KLXE.US,D,20230503,000000,8.83,8.92,8.53,8.53,171487,0
+KLXE.US,D,20230504,000000,8.58,9.3,8.52,9.17,224614,0
+KLXE.US,D,20230505,000000,9.97,10.06,9.46,9.59,185804,0
+KLXE.US,D,20230508,000000,9.94,10.64,9.7514,10.29,280796,0
+KLXE.US,D,20230509,000000,10.11,10.29,9.44,9.6,301445,0
+KLXE.US,D,20230510,000000,9.69,9.69,8.9,8.92,385039,0
+KLXE.US,D,20230511,000000,10.61,11.5,10.13,10.75,796747,0
+KLXE.US,D,20230512,000000,10.68,11.15,10.68,11.04,288197,0
+KLXE.US,D,20230515,000000,11.06,11.1,10.36,10.42,250353,0
+KLXE.US,D,20230516,000000,10.42,10.42,9.73,9.86,240031,0
+KLXE.US,D,20230517,000000,9.95,10.22,9.84,10.01,242904,0
+KLXE.US,D,20230518,000000,9.98,10.18,9.705,10.13,218215,0
+KLXE.US,D,20230519,000000,10.12,10.2,9.825,9.93,161976,0
+KLXE.US,D,20230522,000000,9.89,10.14,9.83,10,164299,0
+KLXE.US,D,20230523,000000,10.1,10.54,9.9,9.94,129100,0
+KLXE.US,D,20230524,000000,10,10.1,9.3,9.51,223930,0
+KLXE.US,D,20230525,000000,9.44,9.44,8.87,8.92,156801,0
+KLXE.US,D,20230526,000000,8.9,9.19,8.6118,8.77,113659,0
+KLXE.US,D,20230530,000000,8.58,8.635,8.03,8.13,204953,0
+KLXE.US,D,20230531,000000,8.02,8.08,7.716,7.94,181499,0
+KLXE.US,D,20230601,000000,7.94,8.26,7.7001,8.08,348767,0
+KLXE.US,D,20230602,000000,8.28,9.12,8.28,9.09,255994,0
+KLXE.US,D,20230605,000000,9.41,9.7,8.79,8.86,232964,0
+KLXE.US,D,20230606,000000,8.6,9.21,8.5523,8.87,132346,0
+KLXE.US,D,20230607,000000,8.91,9.275,8.73,9.21,223029,0
+KLXE.US,D,20230608,000000,9.1,9.48,8.905,9.05,164374,0
+KLXE.US,D,20230609,000000,8.96,9.2006,8.87,9.13,140705,0
+KLXE.US,D,20230612,000000,9,9.22,8.24,8.33,471385,0
+KLXE.US,D,20230613,000000,8.31,9.635,8.31,9.17,399017,0
+KLXE.US,D,20230614,000000,9.29,9.36,8.97,9.09,178671,0
+KLXE.US,D,20230615,000000,9.05,9.55,9.05,9.36,125404,0
+KLXE.US,D,20230616,000000,9.42,9.43,9.04,9.04,228145,0
+KLXE.US,D,20230620,000000,8.84,8.93,8.62,8.86,255862,0
+KLXE.US,D,20230621,000000,8.85,9.65,8.72,9.57,340978,0
+KLXE.US,D,20230622,000000,9.31,9.49,9,9.02,129965,0
+KLXE.US,D,20230623,000000,8.8,9.17,8.6,9.01,1826868,0
+KLXE.US,D,20230626,000000,9.19,9.245,8.65,9.01,217043,0
+KLXE.US,D,20230627,000000,8.89,9.105,8.75,8.9,137552,0
+KLXE.US,D,20230628,000000,8.94,9.01,8.5,8.99,138006,0
+KLXE.US,D,20230629,000000,8.97,9.55,8.75,9.49,204211,0
+KLXE.US,D,20230630,000000,9.54,9.9,9.355,9.73,153980,0
+KLXE.US,D,20230703,000000,9.75,9.93,9.51,9.82,70271,0
+KLXE.US,D,20230705,000000,9.8,9.84,9.43,9.49,117063,0
+KLXE.US,D,20230706,000000,9.38,9.38,8.6,8.93,255860,0
+KLXE.US,D,20230707,000000,8.96,10.3299,8.96,10.24,372999,0
+KLXE.US,D,20230710,000000,10.2,10.43,9.94,10.23,160408,0
+KLXE.US,D,20230711,000000,10.27,11.52,10.27,11.25,232361,0
+KLXE.US,D,20230712,000000,11.35,11.725,11.01,11.3,215974,0
+KLXE.US,D,20230713,000000,11.37,11.8499,11.15,11.5,198598,0
+KLXE.US,D,20230714,000000,11.52,11.52,10.5,10.63,215677,0
+KLXE.US,D,20230717,000000,10.58,10.9799,10.5,10.7,192978,0
+KLXE.US,D,20230718,000000,10.73,11.44,10.7,10.94,158758,0
+KLXE.US,D,20230719,000000,10.85,11.29,10.76,11.12,194011,0
+KLXE.US,D,20230720,000000,11.23,11.45,11.04,11.43,91764,0
+KLXE.US,D,20230721,000000,11.48,11.6,11.1872,11.51,103913,0
+KLXE.US,D,20230724,000000,11.49,12.07,11.39,11.73,204775,0
+KLXE.US,D,20230725,000000,11.64,11.765,11.1806,11.22,135869,0
+KLXE.US,D,20230726,000000,11.17,11.34,11.05,11.09,66903,0
+KLXE.US,D,20230727,000000,11.14,11.535,11.05,11.32,162320,0
+KLXE.US,D,20230728,000000,11.31,11.6,11.17,11.34,72082,0
+KLXE.US,D,20230731,000000,11.35,11.8,11.27,11.73,90979,0
+KLXE.US,D,20230801,000000,11.57,11.62,11.27,11.55,143033,0
+KLXE.US,D,20230802,000000,11.44,11.44,10.59,10.89,169864,0
+KLXE.US,D,20230803,000000,10.88,11.24,10.76,10.98,85468,0
+KLXE.US,D,20230804,000000,10.98,11.58,10.955,11.12,219373,0
+KLXE.US,D,20230807,000000,11.1,11.34,10.6245,11.06,138611,0
+KLXE.US,D,20230808,000000,10.83,11.64,10.57,11.52,165713,0
+KLXE.US,D,20230809,000000,11.73,12.2,11.56,11.88,247646,0
+KLXE.US,D,20230810,000000,11.34,13.42,10.86,12.38,550311,0
+KLXE.US,D,20230811,000000,12.07,12.4599,11.47,11.62,267702,0
+KLXE.US,D,20230814,000000,11.61,11.95,11.46,11.78,225090,0
+KLXE.US,D,20230815,000000,11.64,11.76,11.16,11.28,248643,0
+KLXE.US,D,20230816,000000,11.15,11.42,10.53,10.56,258156,0
+KLXE.US,D,20230817,000000,10.72,11.055,10.55,10.59,170181,0
+KLXE.US,D,20230818,000000,10.48,10.75,10.4201,10.61,151362,0
+KLXE.US,D,20230821,000000,10.65,10.8,10.465,10.63,75776,0
+KLXE.US,D,20230822,000000,10.68,10.85,10.625,10.66,80688,0
+KLXE.US,D,20230823,000000,10.5,10.63,10.15,10.55,109608,0
+KLXE.US,D,20230824,000000,10.47,10.47,9.83,9.87,258105,0
+KLXE.US,D,20230825,000000,9.96,10.48,9.77,10.35,218512,0
+KLXE.US,D,20230828,000000,10.33,10.65,10.18,10.265,106120,0
+KLXE.US,D,20230829,000000,10.28,10.43,10.135,10.37,89420,0
+KLXE.US,D,20230830,000000,10.48,10.5367,10.17,10.28,138454,0
+KLXE.US,D,20230831,000000,10.34,10.78,10.285,10.405,125688,0
+KLXE.US,D,20230901,000000,10.54,11.64,10.43,11.61,373494,0
+KLXE.US,D,20230905,000000,11.74,12.12,11.6,11.68,188311,0
+KLXE.US,D,20230906,000000,11.65,11.9124,11.28,11.6,142030,0
+KLXE.US,D,20230907,000000,11.5,11.74,11.26,11.58,216188,0
+KLXE.US,D,20230908,000000,11.6,12.14,11.51,11.64,189432,0
+KLXE.US,D,20230911,000000,11.7,11.99,11.535,11.65,143101,0
+KLXE.US,D,20230912,000000,11.73,12.32,11.69,12.25,225170,0
+KLXE.US,D,20230913,000000,12.21,12.21,11.52,11.66,229110,0
+KLXE.US,D,20230914,000000,11.9,12.0497,11.825,12,91914,0
+KLXE.US,D,20230915,000000,11.98,11.98,11.5,11.61,201874,0
+KLXE.US,D,20230918,000000,11.75,11.93,11.575,11.72,91280,0
+KLXE.US,D,20230919,000000,11.82,11.9,11.31,11.41,98438,0
+KLXE.US,D,20230920,000000,11.32,11.55,11.06,11.09,88608,0
+KLXE.US,D,20230921,000000,11.14,11.14,10.72,10.9,75042,0
+KLXE.US,D,20230922,000000,11.04,11.2619,10.8,10.87,81838,0
+KLXE.US,D,20230925,000000,10.84,11.19,10.66,11.07,83695,0
+KLXE.US,D,20230926,000000,11,11.2061,10.835,11.08,126036,0
+KLXE.US,D,20230927,000000,11.31,12.56,11.26,12.31,257742,0
+KLXE.US,D,20230928,000000,12.24,12.43,11.96,12.24,128248,0
+KLXE.US,D,20230929,000000,12.27,12.27,11.67,11.85,91163,0
+KLXE.US,D,20231002,000000,11.8,11.86,10.555,10.65,178949,0
+KLXE.US,D,20231003,000000,10.51,10.66,10,10.165,229871,0
+KLXE.US,D,20231004,000000,9.93,9.94,9.16,9.48,329779,0
+KLXE.US,D,20231005,000000,9.42,9.54,9.023,9.36,257693,0
+KLXE.US,D,20231006,000000,9.3,9.86,9.18,9.51,169818,0
+KLXE.US,D,20231009,000000,9.91,10.48,9.76,10.27,203106,0
+KLXE.US,D,20231010,000000,10.34,10.58,10.25,10.34,108109,0
+KLXE.US,D,20231011,000000,10.26,10.43,10.03,10.29,77063,0
+KLXE.US,D,20231012,000000,10.45,10.45,9.84,10.03,148982,0
+KLXE.US,D,20231013,000000,10.32,11.06,10.305,10.725,243817,0
+KLXE.US,D,20231016,000000,10.79,10.79,10.445,10.52,112232,0
+KLXE.US,D,20231017,000000,10.53,11.14,10.53,10.86,116227,0
+KLXE.US,D,20231018,000000,10.99,11.02,10.65,10.72,77484,0
+KLXE.US,D,20231019,000000,10.6,10.85,10.365,10.7,70964,0
+KLXE.US,D,20231020,000000,10.74,10.74,10.35,10.58,94542,0
+KLXE.US,D,20231023,000000,10.44,10.55,10.156,10.4,79144,0
+KLXE.US,D,20231024,000000,10.44,10.64,10.3,10.35,66907,0
+KLXE.US,D,20231025,000000,10.3,10.385,9.75,10.33,96127,0
+KLXE.US,D,20231026,000000,10.24,10.55,10.0625,10.4,94200,0
+KLXE.US,D,20231027,000000,10.44,10.45,10.09,10.21,84284,0
+KLXE.US,D,20231030,000000,10.21,10.455,9.93,10.32,116576,0
+KLXE.US,D,20231031,000000,10.4,10.63,10.15,10.28,111217,0
+KLXE.US,D,20231101,000000,10.3,10.33,9.93,10.11,92504,0
+KLXE.US,D,20231102,000000,10.22,10.485,10.03,10.46,180029,0
+KLXE.US,D,20231103,000000,10.59,10.7799,10.1,10.45,114153,0
+KLXE.US,D,20231106,000000,10.48,10.48,9.85,9.85,178104,0
+KLXE.US,D,20231107,000000,9.71,10.36,8.85,9.76,314378,0
+KLXE.US,D,20231108,000000,9.75,10.16,9.6,9.65,151582,0
+KLXE.US,D,20231109,000000,9.81,9.9,9.53,9.81,185137,0
+KLXE.US,D,20231110,000000,9.98,10.02,9.75,9.81,167768,0
+KLXE.US,D,20231113,000000,9.77,9.7739,9.27,9.44,183120,0
+KLXE.US,D,20231114,000000,9.54,9.83,9.43,9.79,124926,0
+KLXE.US,D,20231115,000000,9.8,10.13,9.5,9.54,144255,0
+KLXE.US,D,20231116,000000,9.48,9.48,8.77,9.03,243912,0
+KLXE.US,D,20231117,000000,9.18,9.72,9.14,9.42,155520,0
+KLXE.US,D,20231120,000000,9.58,10.05,9.505,9.83,162576,0
+KLXE.US,D,20231121,000000,9.81,9.89,9.42,9.45,90837,0
+KLXE.US,D,20231122,000000,9.3,9.7,9.15,9.62,106757,0
+KLXE.US,D,20231124,000000,9.6,9.93,9.6,9.91,56478,0
+KLXE.US,D,20231127,000000,9.95,10.1,9.65,9.88,101452,0
+KLXE.US,D,20231128,000000,9.96,9.96,9.46,9.47,78632,0
+KLXE.US,D,20231129,000000,9.57,9.66,9.31,9.46,53997,0
+KLXE.US,D,20231130,000000,9.56,9.85,9.3213,9.5,55572,0
+KLXE.US,D,20231201,000000,9.54,9.99,9.39,9.67,117308,0
+KLXE.US,D,20231204,000000,9.56,9.78,9.4637,9.75,104852,0
+KLXE.US,D,20231205,000000,9.71,10.16,9.6,9.8,134748,0
+KLXE.US,D,20231206,000000,9.66,9.88,9.13,9.16,128970,0
+KLXE.US,D,20231207,000000,9.15,9.39,9.011,9.32,82677,0
+KLXE.US,D,20231208,000000,9.39,9.5,9.24,9.38,110741,0
+KLXE.US,D,20231211,000000,9.38,9.53,9.2,9.31,60372,0
+KLXE.US,D,20231212,000000,9.1,9.17,8.9,9.04,104994,0
+KLXE.US,D,20231213,000000,9.02,9.67,8.9479,9.64,136635,0
+KLXE.US,D,20231214,000000,9.92,10.49,9.9,10.21,158651,0
+KLXE.US,D,20231215,000000,10.31,10.37,10.01,10.23,147007,0
+KLXE.US,D,20231218,000000,10.5,10.765,10.335,10.47,92829,0
+KLXE.US,D,20231219,000000,10.49,11.09,10.12,11.07,172891,0
+KLXE.US,D,20231220,000000,11.14,11.75,10.97,11.05,125473,0
+KLXE.US,D,20231221,000000,11.08,11.205,10.83,11.14,80276,0
+KLXE.US,D,20231222,000000,11.32,11.61,10.8,11.16,133665,0
+KLXE.US,D,20231226,000000,11.42,11.97,11.33,11.88,195918,0
+KLXE.US,D,20231227,000000,11.88,12.125,11.38,11.85,142203,0
+KLXE.US,D,20231228,000000,11.72,11.8399,11.48,11.51,75441,0
+KLXE.US,D,20231229,000000,11.49,11.6,11.17,11.26,70571,0
+KLXE.US,D,20240102,000000,11.34,11.62,11.03,11.09,93683,0
+KLXE.US,D,20240103,000000,11.09,11.39,10.865,11.14,77346,0
+KLXE.US,D,20240104,000000,11.28,11.3399,10.765,10.82,75486,0
+KLXE.US,D,20240105,000000,10.84,11.4399,10.76,11.28,166260,0
+KLXE.US,D,20240108,000000,11.05,11.15,10.63,11.06,88637,0
+KLXE.US,D,20240109,000000,11.06,11.06,10.67,10.77,75755,0
+KLXE.US,D,20240110,000000,10.78,10.855,10.2,10.43,127988,0
+KLXE.US,D,20240111,000000,10.47,10.47,10.185,10.32,90042,0
+KLXE.US,D,20240112,000000,10.67,10.68,10.25,10.31,126583,0
+KLXE.US,D,20240116,000000,10.2,10.2762,9.86,9.92,111575,0
+KLXE.US,D,20240117,000000,9.7,9.97,9.6415,9.82,92716,0
+KLXE.US,D,20240118,000000,9.89,9.9899,9.645,9.88,70408,0
+KLXE.US,D,20240119,000000,9.93,10.01,9.66,9.91,68598,0
+KLXE.US,D,20240122,000000,9.91,10.1,9.89,10.03,83106,0
+KLXE.US,D,20240123,000000,10.04,10.29,9.9,9.96,109876,0
+KLXE.US,D,20240124,000000,10.1,10.19,9.85,9.96,91009,0
+KLXE.US,D,20240125,000000,10.2,10.25,9.9,10.1,156092,0
+KLXE.US,D,20240126,000000,10.16,10.58,10.0252,10.2,71188,0
+KLXE.US,D,20240129,000000,10.17,10.26,9.825,10.24,48345,0
+KLXE.US,D,20240130,000000,10.02,10.3,9.94,10.21,147326,0
+KLXE.US,D,20240131,000000,10.2,10.23,9.71,9.72,76597,0
+KLXE.US,D,20240201,000000,9.73,9.9,9.4,9.76,120579,0
+KLXE.US,D,20240202,000000,9.56,9.56,9.05,9.16,159637,0
+KLXE.US,D,20240205,000000,9.03,9.06,8.75,8.76,219240,0
+KLXE.US,D,20240206,000000,8.77,9.1327,8.7319,8.97,133770,0
+KLXE.US,D,20240207,000000,9,9,8.71,8.78,99489,0
+KLXE.US,D,20240208,000000,8.82,9.1099,8.75,8.95,93781,0
+KLXE.US,D,20240209,000000,9.02,9.13,8.92,9.04,126201,0
+KLXE.US,D,20240212,000000,9.1,9.42,9.1,9.26,92469,0
+KLXE.US,D,20240213,000000,9.14,9.14,8.61,8.7,134881,0
+KLXE.US,D,20240214,000000,8.73,8.87,8.48,8.73,103991,0
+KLXE.US,D,20240215,000000,8.78,9.49,8.7783,9.49,108837,0
+KLXE.US,D,20240216,000000,9.44,9.8,9.24,9.57,70325,0
+KLXE.US,D,20240220,000000,9.48,9.48,9.13,9.24,56445,0
+KLXE.US,D,20240221,000000,9.19,9.42,8.96,9,96736,0
+KLXE.US,D,20240222,000000,9,9.1699,8.76,8.91,89270,0
+KLXE.US,D,20240223,000000,8.83,9.14,8.73,9.09,73262,0
+KLXE.US,D,20240226,000000,8.85,8.8975,7.68,8.13,753977,0
+KLXE.US,D,20240227,000000,8.18,8.78,8,8.54,203740,0
+KLXE.US,D,20240228,000000,8.49,8.7699,8.02,8.07,163187,0
+KLXE.US,D,20240229,000000,8.22,8.32,8.01,8.12,194078,0
+KLXE.US,D,20240301,000000,8.23,8.595,8.22,8.28,110162,0
+KLXE.US,D,20240304,000000,8.21,8.3395,7.8,7.83,398342,0
+KLXE.US,D,20240305,000000,7.77,7.89,7.61,7.64,232010,0
+KLXE.US,D,20240306,000000,7.83,8.2,7.66,7.71,248940,0
+KLXE.US,D,20240307,000000,7.57,8,7.49,7.51,311956,0
+KLXE.US,D,20240308,000000,7.58,7.6399,7.325,7.39,245801,0
+KLXE.US,D,20240311,000000,7.31,7.39,7.15,7.36,267139,0
+KLXE.US,D,20240312,000000,7.32,7.38,7.08,7.25,319993,0
+KLXE.US,D,20240313,000000,7.28,7.57,7.1301,7.17,188430,0
+KLXE.US,D,20240314,000000,7.2,7.29,6.91,7.05,273202,0
+KLXE.US,D,20240315,000000,6.99,7.38,6.93,7.33,421576,0
+KLXE.US,D,20240318,000000,7.35,7.45,7.0675,7.34,166689,0
+KLXE.US,D,20240319,000000,7.27,7.81,7.25,7.73,288511,0
+KLXE.US,D,20240320,000000,7.64,7.77,7.45,7.72,164940,0
+KLXE.US,D,20240321,000000,7.67,7.9099,7.64,7.66,292167,0
+KLXE.US,D,20240322,000000,7.72,7.72,7.26,7.27,225442,0
+KLXE.US,D,20240325,000000,7.27,7.49,7.22,7.28,126938,0
+KLXE.US,D,20240326,000000,7.3,7.37,7.02,7.05,222386,0
+KLXE.US,D,20240327,000000,7.07,7.32,7.06,7.29,208730,0
+KLXE.US,D,20240328,000000,7.35,7.785,7.35,7.74,409830,0
+KLXE.US,D,20240401,000000,7.77,7.79,7.49,7.6,338908,0
+KLXE.US,D,20240402,000000,7.57,7.86,7.47,7.69,174394,0
+KLXE.US,D,20240403,000000,7.69,8,7.59,7.98,150814,0
+KLXE.US,D,20240404,000000,7.98,7.98,7.43,7.47,228927,0
+KLXE.US,D,20240405,000000,7.47,7.71,7.355,7.61,141686,0
+KLXE.US,D,20240408,000000,7.78,8.125,7.58,7.78,232542,0
+KLXE.US,D,20240409,000000,7.86,7.89,7.62,7.67,193172,0
+KLXE.US,D,20240410,000000,7.54,7.81,7.39,7.77,189932,0
+KLXE.US,D,20240411,000000,7.85,7.85,7.52,7.59,136932,0
+KLXE.US,D,20240412,000000,7.61,8.1,7.54,7.61,197052,0
+KLXE.US,D,20240415,000000,7.61,7.92,7.41,7.61,386828,0
+KLXE.US,D,20240416,000000,7.61,7.61,7.13,7.33,328255,0
+KLXE.US,D,20240417,000000,7.31,7.5,6.93,7,245412,0
+KLXE.US,D,20240418,000000,6.97,7.23,6.96,7,122957,0
+KLXE.US,D,20240419,000000,6.95,7.22,6.92,7.22,184596,0
+KLXE.US,D,20240422,000000,7.21,7.21,6.935,7.03,144244,0
+KLXE.US,D,20240423,000000,7.03,7.46,6.87,7.45,145783,0
+KLXE.US,D,20240424,000000,7.42,7.56,7.04,7.13,140532,0
+KLXE.US,D,20240425,000000,7.08,7.1567,6.86,7.1,205830,0
+KLXE.US,D,20240426,000000,7.11,7.235,6.9538,7.02,70875,0
+KLXE.US,D,20240429,000000,6.93,7.1,6.93,7.09,120460,0
+KLXE.US,D,20240430,000000,7.03,7.11,6.56,6.63,452756,0
+KLXE.US,D,20240501,000000,6.63,6.77,6.2524,6.29,242227,0
+KLXE.US,D,20240502,000000,6.31,6.67,6.245,6.57,149800,0
+KLXE.US,D,20240503,000000,6.65,6.9,6.53,6.77,133649,0
+KLXE.US,D,20240506,000000,6.85,6.955,6.65,6.71,119937,0
+KLXE.US,D,20240507,000000,6.73,6.9,6.615,6.63,131921,0
+KLXE.US,D,20240508,000000,6.44,6.62,5.295,6.06,621879,0
+KLXE.US,D,20240509,000000,6.09,6.2,5.855,6.04,315145,0
+KLXE.US,D,20240510,000000,6.01,6.01,5.47,5.6,302439,0
+KLXE.US,D,20240513,000000,5.63,5.98,5.58,5.66,317875,0
+KLXE.US,D,20240514,000000,5.68,5.96,5.68,5.94,172910,0
+KLXE.US,D,20240515,000000,5.97,5.97,5.45,5.705,346567,0
+KLXE.US,D,20240516,000000,5.68,5.91,5.67,5.83,106911,0
+KLXE.US,D,20240517,000000,5.86,5.91,5.69,5.87,210968,0
+KLXE.US,D,20240520,000000,5.79,5.88,5.73,5.76,150618,0
+KLXE.US,D,20240521,000000,5.77,5.8,5.57,5.58,164127,0
+KLXE.US,D,20240522,000000,5.55,5.575,5.22,5.24,201035,0
+KLXE.US,D,20240523,000000,5.27,5.39,4.91,4.97,220936,0
+KLXE.US,D,20240524,000000,5,5.08,4.83,5.01,211876,0
+KLXE.US,D,20240528,000000,5.11,5.38,5.0885,5.31,184344,0
+KLXE.US,D,20240529,000000,5.3,5.3,4.86,4.87,173677,0
+KLXE.US,D,20240530,000000,4.86,5.03,4.8,4.92,163735,0
+KLXE.US,D,20240531,000000,4.94,5.15,4.9,5.11,129583,0
+KLXE.US,D,20240603,000000,5.05,5.06,4.72,4.81,317005,0
+KLXE.US,D,20240604,000000,4.77,4.8,4.66,4.71,172903,0
+KLXE.US,D,20240605,000000,4.75,4.95,4.63,4.88,214996,0
+KLXE.US,D,20240606,000000,4.88,4.88,4.71,4.73,118597,0
+KLXE.US,D,20240607,000000,4.75,4.86,4.71,4.76,94953,0
+KLXE.US,D,20240610,000000,4.78,4.884,4.73,4.76,158233,0
+KLXE.US,D,20240611,000000,4.75,4.77,4.62,4.75,134048,0
+KLXE.US,D,20240612,000000,4.86,4.91,4.66,4.67,126470,0
+KLXE.US,D,20240613,000000,4.62,4.67,4.52,4.58,140682,0
+KLXE.US,D,20240614,000000,4.56,4.6053,4.18,4.27,398044,0
+KLXE.US,D,20240617,000000,4.29,4.63,4.21,4.58,207153,0
+KLXE.US,D,20240618,000000,4.6,4.62,4.42,4.44,110856,0
+KLXE.US,D,20240620,000000,4.44,4.48,4.265,4.44,189760,0
+KLXE.US,D,20240621,000000,4.48,4.61,4.4,4.45,151213,0
+KLXE.US,D,20240624,000000,4.46,4.98,4.4001,4.96,153530,0
+KLXE.US,D,20240625,000000,4.96,4.97,4.73,4.94,221822,0
+KLXE.US,D,20240626,000000,4.98,5.285,4.935,5.03,208795,0
+KLXE.US,D,20240627,000000,5.03,5.36,4.905,5.19,219044,0
+KLXE.US,D,20240628,000000,5.28,5.305,4.86,4.95,1936340,0
+KLXE.US,D,20240701,000000,5.01,5.11,4.65,4.9,225078,0
+KLXE.US,D,20240702,000000,4.9,5.16,4.88,5.05,127443,0
+KLXE.US,D,20240703,000000,5.03,5.0513,4.85,4.91,87608,0
+KLXE.US,D,20240705,000000,4.91,4.98,4.68,4.695,100432,0
+KLXE.US,D,20240708,000000,4.69,4.92,4.69,4.9,145548,0
+KLXE.US,D,20240709,000000,4.9,4.935,4.62,4.63,95911,0
+KLXE.US,D,20240710,000000,4.67,4.8,4.67,4.7,55808,0
+KLXE.US,D,20240711,000000,4.78,5.08,4.72,5.04,75131,0
+KLXE.US,D,20240712,000000,5.14,5.22,4.88,4.95,125284,0
+KLXE.US,D,20240715,000000,4.91,5.43,4.91,5.36,204100,0
+KLXE.US,D,20240716,000000,5.36,5.67,5.28,5.53,174456,0
+KLXE.US,D,20240717,000000,5.54,6.42,5.54,6.12,411054,0
+KLXE.US,D,20240718,000000,6.07,6.75,6,6.23,239046,0
+KLXE.US,D,20240719,000000,6.21,6.25,5.87,5.99,136075,0
+KLXE.US,D,20240722,000000,5.94,6.1,5.8,6.05,124485,0
+KLXE.US,D,20240723,000000,5.81,6.41,5.8,6.33,92533,0
+KLXE.US,D,20240724,000000,6.26,6.53,6.1,6.28,141305,0
+KLXE.US,D,20240725,000000,6.3,6.68,6.27,6.57,280855,0
+KLXE.US,D,20240726,000000,6.67,6.67,6.4026,6.56,98961,0
+KLXE.US,D,20240729,000000,6.5,6.58,6.36,6.445,81275,0
+KLXE.US,D,20240730,000000,6.44,6.77,6.44,6.71,67004,0
+KLXE.US,D,20240731,000000,6.83,6.97,6.64,6.89,109905,0
+KLXE.US,D,20240801,000000,6.85,6.9418,6.36,6.49,169878,0
+KLXE.US,D,20240802,000000,6.3,6.3,5.8,6.04,173680,0
+KLXE.US,D,20240805,000000,5.55,5.755,5.26,5.665,253961,0
+KLXE.US,D,20240806,000000,5.71,6,5.64,5.76,64143,0
+KLXE.US,D,20240807,000000,5.9,5.99,5.61,5.76,202062,0
+KLXE.US,D,20240808,000000,5.96,6.2,5.83,6.08,145416,0
+KLXE.US,D,20240809,000000,6.14,6.14,5.82,5.97,80876,0
+KLXE.US,D,20240812,000000,5.95,6.12,5.72,6.08,176486,0
+KLXE.US,D,20240813,000000,6.04,6.53,6,6.39,93369,0
+KLXE.US,D,20240814,000000,6.39,6.75,6.3,6.69,88375,0
+KLXE.US,D,20240815,000000,6.78,6.89,6.625,6.75,63787,0
+KLXE.US,D,20240816,000000,6.69,7.24,6.69,6.99,327650,0
+KLXE.US,D,20240819,000000,7.05,7.32,6.84,7.18,255464,0
+KLXE.US,D,20240820,000000,7.25,7.28,6.81,6.94,119152,0
+KLXE.US,D,20240821,000000,7.01,7.17,6.82,7.04,165889,0
+KLXE.US,D,20240822,000000,7.15,7.45,6.985,7.01,107215,0
+KLXE.US,D,20240823,000000,7.07,7.49,7.07,7.45,289859,0
+KLXE.US,D,20240826,000000,7.5,7.63,7.13,7.17,104019,0
+KLXE.US,D,20240827,000000,7.07,7.55,6.97,7.46,213518,0
+KLXE.US,D,20240828,000000,7.35,7.395,6.86,7.11,209600,0
+KLXE.US,D,20240829,000000,7.17,7.66,7.12,7.43,210871,0
+KLXE.US,D,20240830,000000,7.45,7.4999,7.24,7.36,61731,0
+KLXE.US,D,20240903,000000,7.2,7.2,6.84,6.94,112615,0
+KLXE.US,D,20240904,000000,6.94,7.0217,6.31,6.35,143584,0
+KLXE.US,D,20240905,000000,6.48,6.54,6.24,6.27,171968,0
+KLXE.US,D,20240906,000000,6.28,6.47,6.195,6.22,98183,0
+KLXE.US,D,20240909,000000,6.19,6.22,5.85,5.86,118890,0
+KLXE.US,D,20240910,000000,5.9,5.965,5.66,5.79,166473,0
+KLXE.US,D,20240911,000000,5.79,5.79,5.51,5.53,106867,0
+KLXE.US,D,20240912,000000,5.57,5.65,5.3951,5.45,74045,0
+KLXE.US,D,20240913,000000,5.49,5.5099,4.95,5.01,182773,0
+KLXE.US,D,20240916,000000,5.1,5.19,4.82,4.98,255255,0
+KLXE.US,D,20240917,000000,5.04,5.46,5.01,5.33,209596,0
+KLXE.US,D,20240918,000000,5.33,5.93,5.33,5.73,99475,0
+KLXE.US,D,20240919,000000,5.91,6.36,5.82,6.33,95564,0
+KLXE.US,D,20240920,000000,6.34,6.36,6.02,6.23,74962,0
+KLXE.US,D,20240923,000000,6.22,6.47,5.9,5.9,134355,0
+KLXE.US,D,20240924,000000,6,6.15,6,6.04,30265,0
+KLXE.US,D,20240925,000000,6.04,6.04,5.58,5.62,102979,0
+KLXE.US,D,20240926,000000,5.51,5.815,5.37,5.39,143341,0
+KLXE.US,D,20240927,000000,5.49,5.715,5.11,5.36,130305,0
+KLXE.US,D,20240930,000000,5.41,5.65,5.34,5.47,84878,0
+KLXE.US,D,20241001,000000,5.35,5.68,5.35,5.54,144119,0
+KLXE.US,D,20241002,000000,5.63,5.71,5.45,5.54,51357,0
+KLXE.US,D,20241003,000000,5.52,5.67,5.39,5.62,75051,0
+KLXE.US,D,20241004,000000,5.75,5.91,5.655,5.71,83102,0
+KLXE.US,D,20241007,000000,5.71,5.84,5.6,5.64,67894,0
+KLXE.US,D,20241008,000000,5.55,5.58,5.34,5.5,123800,0
+KLXE.US,D,20241009,000000,5.48,5.605,5.43,5.5,50269,0
+KLXE.US,D,20241010,000000,5.52,5.73,5.47,5.54,63018,0
+KLXE.US,D,20241011,000000,5.48,5.76,5.48,5.59,89778,0
+KLXE.US,D,20241014,000000,5.58,5.67,5.465,5.55,75301,0
+KLXE.US,D,20241015,000000,5.43,5.55,5.17,5.2,100852,0
+KLXE.US,D,20241016,000000,5.26,5.35,5.186,5.2,122784,0
+KLXE.US,D,20241017,000000,5.21,5.24,4.78,4.96,123960,0
+KLXE.US,D,20241018,000000,4.95,4.96,4.69,4.74,85579,0
+KLXE.US,D,20241021,000000,4.77,4.935,4.5,4.53,97874,0
+KLXE.US,D,20241022,000000,4.52,4.53,4.1858,4.24,207296,0
+KLXE.US,D,20241023,000000,4.24,4.77,4.24,4.65,197081,0
+KLXE.US,D,20241024,000000,4.66,4.685,4.334,4.39,71214,0
+KLXE.US,D,20241025,000000,4.46,4.53,4.31,4.51,44914,0
+KLXE.US,D,20241028,000000,4.4,4.59,4.4,4.56,61351,0
+KLXE.US,D,20241029,000000,4.57,4.57,4.29,4.33,57519,0
+KLXE.US,D,20241030,000000,4.39,4.55,4.3142,4.51,49828,0
+KLXE.US,D,20241031,000000,4.56,4.56,4.385,4.42,37314,0
+KLXE.US,D,20241101,000000,4.6,4.6,4.2,4.25,107590,0
+KLXE.US,D,20241104,000000,4.31,4.35,4.2,4.33,110730,0
+KLXE.US,D,20241105,000000,4.32,4.41,4.26,4.4,70555,0
+KLXE.US,D,20241106,000000,4.86,5.388,4.63,5.29,269683,0
+KLXE.US,D,20241107,000000,5.3,5.88,4.9601,5.67,252439,0
+KLXE.US,D,20241108,000000,5.69,5.98,5.56,5.69,211773,0
+KLXE.US,D,20241111,000000,5.78,6.33,5.64,6.25,220415,0
+KLXE.US,D,20241112,000000,6.3,6.3,5.76,5.99,76452,0
+KLXE.US,D,20241113,000000,6.02,6.07,5.56,5.6,93980,0
+KLXE.US,D,20241114,000000,5.68,5.695,5.47,5.66,56740,0
+KLXE.US,D,20241115,000000,5.61,5.87,5.38,5.44,115612,0
+KLXE.US,D,20241118,000000,5.43,6.3,5.36,6.26,180952,0
+KLXE.US,D,20241119,000000,6.26,6.31,5.75,5.79,131012,0
+KLXE.US,D,20241120,000000,5.9,6.025,5.75,5.98,95118,0
+KLXE.US,D,20241121,000000,6.15,6.15,5.875,6.12,125247,0
+KLXE.US,D,20241122,000000,6.165,6.57,6.1103,6.32,110221,0
+KLXE.US,D,20241125,000000,6.32,6.66,6.32,6.49,132434,0
+KLXE.US,D,20241126,000000,6.49,6.49,5.97,6.01,86914,0
+KLXE.US,D,20241127,000000,6.06,6.23,5.92,6.02,106656,0
+KLXE.US,D,20241129,000000,6.11,6.2224,5.9446,6.03,14518,0
+KLXE.US,D,20241202,000000,6.07,6.19,5.85,5.905,85308,0
+KLXE.US,D,20241203,000000,5.99,6.18,5.6088,5.65,122301,0
+KLXE.US,D,20241204,000000,5.63,5.68,5.39,5.44,141601,0
+KLXE.US,D,20241205,000000,5.37,5.44,4.98,5,153006,0
+KLXE.US,D,20241206,000000,5.01,5.09,4.84,4.955,106551,0
+KLXE.US,D,20241209,000000,5.01,5.27,4.95,5.02,71791,0
+KLXE.US,D,20241210,000000,5.03,5.19,4.9,5.14,76447,0
+KLXE.US,D,20241211,000000,5.17,5.34,5.1,5.15,118575,0
+KLXE.US,D,20241212,000000,5.17,5.2,4.82,4.92,68512,0
+KLXE.US,D,20241213,000000,4.97,5.029,4.65,4.82,96556,0
+KLXE.US,D,20241216,000000,4.75,4.95,4.35,4.47,196825,0
+KLXE.US,D,20241217,000000,4.45,4.71,4.27,4.71,167441,0
+KLXE.US,D,20241218,000000,4.79,5.2646,4.545,4.63,274794,0
+KLXE.US,D,20241219,000000,4.8,4.935,4.37,4.41,102277,0
+KLXE.US,D,20241220,000000,4.36,4.5742,4.33,4.47,109147,0
+KLXE.US,D,20241223,000000,4.49,4.72,4.4159,4.62,52386,0
+KLXE.US,D,20241224,000000,4.63,4.72,4.44,4.56,68099,0
+KLXE.US,D,20241226,000000,4.6,4.6415,4.4,4.64,99653,0
+KLXE.US,D,20241227,000000,4.62,4.74,4.39,4.64,145255,0
+KLXE.US,D,20241230,000000,4.6,5.29,4.5,5.07,240178,0
+KLXE.US,D,20241231,000000,5.13,5.13,4.8177,4.98,112507,0
+KLXE.US,D,20250102,000000,4.98,5.81,4.92,5.44,219899,0
+KLXE.US,D,20250103,000000,5.49,5.49,5.19,5.28,135514,0
+KLXE.US,D,20250106,000000,5.33,5.36,4.9,4.93,124641,0
+KLXE.US,D,20250107,000000,4.94,5.24,4.8,5.19,38953,0
+KLXE.US,D,20250108,000000,5.18,5.3,5.055,5.11,116277,0
+KLXE.US,D,20250110,000000,5.18,5.32,5.0948,5.21,83080,0
+KLXE.US,D,20250113,000000,5.19,5.3565,5.14,5.24,79141,0
+KLXE.US,D,20250114,000000,5.33,5.69,5.04,5.63,246936,0
+KLXE.US,D,20250115,000000,5.65,5.79,5.36,5.76,160705,0
+KLXE.US,D,20250116,000000,5.68,6.75,5.6718,6.71,230116,0
+KLXE.US,D,20250117,000000,6.8,6.98,6.18,6.65,292906,0
+KLXE.US,D,20250121,000000,7,7.4,6.7,6.99,353834,0
+KLXE.US,D,20250122,000000,7.15,7.35,6.9,7.04,246748,0
+KLXE.US,D,20250123,000000,7.09,7.24,6.3301,6.56,241437,0
+KLXE.US,D,20250124,000000,6.63,6.76,5.99,6,287179,0
+KLXE.US,D,20250127,000000,5.8,6.12,5.73,5.91,249922,0
+KLXE.US,D,20250128,000000,5.97,6.16,5.6,5.88,158063,0
+KLXE.US,D,20250129,000000,5.91,5.93,5.46,5.67,243317,0
+KLXE.US,D,20250130,000000,5.68,5.8283,5.38,5.45,103943,0
+KLXE.US,D,20250131,000000,5.43,5.61,5.155,5.29,174966,0
+KLXE.US,D,20250203,000000,5.21,5.255,5.06,5.06,70287,0
+KLXE.US,D,20250204,000000,5,5.2599,5,5.01,175765,0
+KLXE.US,D,20250205,000000,5.03,5.17,4.91,4.96,103111,0
+KLXE.US,D,20250206,000000,5.01,5.0199,4.61,4.67,182756,0
+KLXE.US,D,20250207,000000,4.63,4.8,4.51,4.54,152235,0
+KLXE.US,D,20250210,000000,4.6,4.95,4.5651,4.88,113828,0
+KLXE.US,D,20250211,000000,4.9,5.14,4.78,4.85,81998,0
+KLXE.US,D,20250212,000000,4.8,5.095,4.77,4.93,96109,0
+KLXE.US,D,20250213,000000,5.12,5.12,4.66,4.74,172305,0
+KLXE.US,D,20250214,000000,4.77,4.8499,4.66,4.71,68897,0
+KLXE.US,D,20250218,000000,4.69,4.92,4.67,4.72,100106,0
+KLXE.US,D,20250219,000000,4.7,4.8481,4.67,4.68,58930,0
+KLXE.US,D,20250220,000000,4.68,4.8599,4.55,4.67,90611,0
+KLXE.US,D,20250221,000000,4.62,4.635,4.43,4.435,180759,0
+KLXE.US,D,20250224,000000,4.43,4.46,4.3,4.33,108567,0
+KLXE.US,D,20250225,000000,4.32,4.45,4.11,4.12,245394,0
+KLXE.US,D,20250226,000000,4.11,4.1699,4.03,4.105,287777,0
+KLXE.US,D,20250227,000000,4.16,4.27,3.8,3.8,250965,0
+KLXE.US,D,20250228,000000,3.96,4.79,3.805,4.67,448639,0
+KLXE.US,D,20250303,000000,4.49,4.74,4.03,4.03,211953,0
+KLXE.US,D,20250304,000000,3.95,4.33,3.755,4.22,224672,0
+KLXE.US,D,20250305,000000,4.22,4.35,3.87,3.93,260719,0
+KLXE.US,D,20250306,000000,3.97,4.14,3.8879,4.12,143903,0
+KLXE.US,D,20250307,000000,4.1,5.29,4.1,4.74,687164,0
+KLXE.US,D,20250310,000000,4.6,4.66,4.2801,4.29,139730,0
+KLXE.US,D,20250311,000000,4.39,4.54,4.2,4.51,81330,0
+KLXE.US,D,20250312,000000,4.51,4.81,4.46,4.65,180488,0
+KLXE.US,D,20250313,000000,4.56,4.835,4.1806,4.365,155066,0
+KLXE.US,D,20250314,000000,4.49,4.49,4.1,4.235,163553,0
+KLXE.US,D,20250317,000000,4.15,4.36,3.85,3.88,160579,0
+KLXE.US,D,20250318,000000,3.96,3.9877,3.675,3.78,134318,0
+KLXE.US,D,20250319,000000,3.8,4.11,3.735,4.03,192839,0
+KLXE.US,D,20250320,000000,4.01,4.04,3.785,3.83,161520,0
+KLXE.US,D,20250321,000000,3.77,3.8606,3.5,3.56,312211,0
+KLXE.US,D,20250324,000000,3.61,3.6926,3.45,3.47,236620,0
+KLXE.US,D,20250325,000000,3.5,3.74,3.41,3.6,218777,0
+KLXE.US,D,20250326,000000,3.6,3.74,3.43,3.64,198691,0
+KLXE.US,D,20250327,000000,3.6,3.64,3.495,3.55,132572,0
+KLXE.US,D,20250328,000000,3.54,3.6476,3.31,3.37,131832,0
+KLXE.US,D,20250331,000000,3.34,3.55,3.2,3.5,267790,0
+KLXE.US,D,20250401,000000,3.425,3.5,3.1896,3.31,239744,0
+KLXE.US,D,20250402,000000,3.24,3.485,3.24,3.41,55611,0
+KLXE.US,D,20250403,000000,3.22,3.22,3.0501,3.08,278569,0
+KLXE.US,D,20250404,000000,3,3.0027,2.27,2.28,644989,0
+KLXE.US,D,20250407,000000,2.16,2.343,2.02,2.17,791524,0
+KLXE.US,D,20250408,000000,2.33,2.4,1.7,1.76,815323,0
+KLXE.US,D,20250409,000000,1.73,1.95,1.51,1.91,486263,0
+KLXE.US,D,20250410,000000,1.88,1.8969,1.59,1.68,343704,0
+KLXE.US,D,20250411,000000,1.72,1.846,1.62,1.7,264781,0
+KLXE.US,D,20250414,000000,1.75,1.75,1.65,1.67,168961,0
+KLXE.US,D,20250415,000000,1.65,1.74,1.65,1.67,98816,0
+KLXE.US,D,20250416,000000,1.65,1.72,1.64,1.65,154336,0
+KLXE.US,D,20250417,000000,1.67,1.925,1.66,1.85,216737,0
+KLXE.US,D,20250421,000000,1.85,1.86,1.65,1.65,130085,0
+KLXE.US,D,20250422,000000,1.71,1.82,1.65,1.77,117889,0
+KLXE.US,D,20250423,000000,1.81,1.98,1.77,1.78,128854,0
+KLXE.US,D,20250424,000000,1.81,2.15,1.81,2.1,174075,0
+KLXE.US,D,20250425,000000,2.09,2.13,1.97,2.07,126342,0
+KLXE.US,D,20250428,000000,2.08,2.12,2.0244,2.06,87436,0
+KLXE.US,D,20250429,000000,2.07,2.215,2.03,2.045,99403,0
+KLXE.US,D,20250430,000000,2.04,2.0938,2,2.01,121586,0
+KLXE.US,D,20250501,000000,1.99,2.1799,1.959,2.12,85196,0
+KLXE.US,D,20250502,000000,2.14,2.36,2.1063,2.23,146875,0
+KLXE.US,D,20250505,000000,2.16,2.16,2,2,125833,0
+KLXE.US,D,20250506,000000,2,2.0441,2,2.005,37929,0
+KLXE.US,D,20250507,000000,2.03,2.055662,1.8808,1.97,145405,0
+KLXE.US,D,20250508,000000,1.98,2.41,1.9,2.33,626289,0
+KLXE.US,D,20250509,000000,1.96,2.2157,1.89,1.93,245830,0
+KLXE.US,D,20250512,000000,2.14,2.19,1.96,1.97,88458,0
+KLXE.US,D,20250513,000000,2.01,2.42,1.8,2.36,426238,0
+KLXE.US,D,20250514,000000,2.36,2.36,2.15,2.225,184169,0
+KLXE.US,D,20250515,000000,2.23,2.23,2.04,2.115,126133,0
+KLXE.US,D,20250516,000000,2.11,2.2486,2.03,2.12,181713,0
+KLXE.US,D,20250519,000000,2.07,2.215,2.04,2.07,146409,0
+KLXE.US,D,20250520,000000,2.12,2.1393,1.97,2.03,119990,0
+KLXE.US,D,20250521,000000,2,2.07,1.83,1.87,128238,0
+KLXE.US,D,20250522,000000,1.84,1.89,1.73,1.86,99255,0
+KLXE.US,D,20250523,000000,1.87,1.92,1.8,1.88,62794,0
+KLXE.US,D,20250527,000000,1.9,1.97,1.87,1.93,66317,0
+KLXE.US,D,20250528,000000,1.94,1.98,1.85,1.85,64578,0
+KLXE.US,D,20250529,000000,1.86,1.9448,1.79,1.82,89428,0
+KLXE.US,D,20250530,000000,1.81,1.848,1.68,1.72,63854,0
+KLXE.US,D,20250602,000000,1.78,1.805,1.685,1.74,67922,0
+KLXE.US,D,20250603,000000,1.78,1.95,1.7388,1.86,95719,0
+KLXE.US,D,20250604,000000,1.84,1.9433,1.81,1.84,52656,0
+KLXE.US,D,20250605,000000,1.86,1.8827,1.785,1.79,74746,0
+KLXE.US,D,20250606,000000,1.81,2.16,1.81,1.99,158398,0
+KLXE.US,D,20250609,000000,2,2.1533,1.95,1.96,255032,0
+KLXE.US,D,20250610,000000,1.96,2.21,1.95,2.12,153271,0
+KLXE.US,D,20250611,000000,2.19,2.36,2.09,2.325,175267,0
+KLXE.US,D,20250612,000000,2.32,2.32,2.16,2.2,139770,0
+KLXE.US,D,20250613,000000,2.32,2.82,2.27,2.82,951423,0
+KLXE.US,D,20250616,000000,2.86,2.97,2.41,2.57,757066,0
+KLXE.US,D,20250617,000000,2.66,3,2.43,2.84,390423,0
+KLXE.US,D,20250618,000000,2.84,2.94,2.56,2.72,335371,0
+KLXE.US,D,20250620,000000,2.73,2.73,2.2801,2.3,401972,0
+KLXE.US,D,20250623,000000,2.4,2.58,2.12,2.12,612833,0
+KLXE.US,D,20250624,000000,2.07,2.135,1.92,1.95,255578,0
+KLXE.US,D,20250625,000000,1.95,2,1.86,1.94,196116,0
+KLXE.US,D,20250626,000000,1.92,2.05,1.92,2,144088,0
+KLXE.US,D,20250627,000000,1.98,2.06,1.85,1.92,252120,0
+KLXE.US,D,20250630,000000,1.89,1.93,1.86,1.87,142824,0
+KLXE.US,D,20250701,000000,1.85,2.02,1.84,1.95,179352,0
+KLXE.US,D,20250702,000000,1.98,2.02,1.95,1.97,170502,0
+KLXE.US,D,20250703,000000,2.01,2.09,1.95,1.95,159728,0
+KLXE.US,D,20250707,000000,1.99,2,1.85,1.92,90535,0
+KLXE.US,D,20250708,000000,1.95,2.015,1.8979,1.96,209390,0
+KLXE.US,D,20250709,000000,1.96,2.005,1.93,1.95,86698,0
+KLXE.US,D,20250710,000000,1.93,1.97,1.9,1.96,120460,0
+KLXE.US,D,20250711,000000,1.96,1.98,1.92,1.925,54726,0
+KLXE.US,D,20250714,000000,1.93,1.94,1.67,1.71,415890,0
+KLXE.US,D,20250715,000000,1.71,1.7344,1.5838,1.585,217503,0
+KLXE.US,D,20250716,000000,1.6,1.84,1.46,1.755,422299,0
+KLXE.US,D,20250717,000000,1.75,1.86,1.73,1.78,204174,0
+KLXE.US,D,20250718,000000,1.79,1.83,1.6904,1.78,174731,0
+KLXE.US,D,20250721,000000,1.78,1.9883,1.71,1.92,164525,0
+KLXE.US,D,20250722,000000,1.92,2.0799,1.89,1.98,142932,0
+KLXE.US,D,20250723,000000,1.99,2.0689,1.98,1.99,192872,0
+KLXE.US,D,20250724,000000,1.94,2,1.9,1.97,52379,0
+KLXE.US,D,20250725,000000,1.98,1.98,1.8221,1.89,136030,0
+KLXE.US,D,20250728,000000,1.91,2,1.86,1.96,105369,0
+KLXE.US,D,20250729,000000,1.98,1.98,1.8702,1.91,44628,0
+KLXE.US,D,20250730,000000,1.89,1.95,1.855,1.89,104389,0
+KLXE.US,D,20250731,000000,1.87,1.87,1.79,1.79,47159,0
+KLXE.US,D,20250801,000000,1.79,1.7902,1.62,1.65,146136,0
+KLXE.US,D,20250804,000000,1.7,1.761,1.64,1.67,63393,0
+KLXE.US,D,20250805,000000,1.67,1.78,1.65,1.77,71247,0
+KLXE.US,D,20250806,000000,1.75,1.782,1.62,1.62,103981,0
+KLXE.US,D,20250807,000000,1.66,1.6904,1.51,1.53,253237,0
+KLXE.US,D,20250808,000000,1.53,1.78,1.53,1.71,167603,0
+KLXE.US,D,20250811,000000,1.73,1.78,1.665,1.7,120208,0
+KLXE.US,D,20250812,000000,1.7,1.95,1.7,1.88,215674,0
+KLXE.US,D,20250813,000000,1.91,2,1.82,1.88,143368,0
+KLXE.US,D,20250814,000000,1.84,1.89,1.7479,1.87,47570,0
+KLXE.US,D,20250815,000000,1.87,1.99,1.82,1.83,177781,0
+KLXE.US,D,20250818,000000,1.82,1.9,1.78,1.8,99348,0
+KLXE.US,D,20250819,000000,1.78,1.86,1.7601,1.79,60215,0
+KLXE.US,D,20250820,000000,1.76,1.86,1.73,1.79,85376,0
+KLXE.US,D,20250821,000000,1.75,1.82,1.75,1.78,37070,0
+KLXE.US,D,20250822,000000,1.79,1.94,1.76,1.9,108638,0
+KLXE.US,D,20250825,000000,1.9,1.98,1.85,1.92,81074,0
+KLXE.US,D,20250826,000000,1.92,2.005,1.92,1.99,191765,0
+KLXE.US,D,20250827,000000,2.01,2.05,1.93,1.93,64809,0
+KLXE.US,D,20250828,000000,1.9599,2.01,1.87,1.94,99383,0
+KLXE.US,D,20250829,000000,1.95,2,1.88,1.96,73828,0
+KLXE.US,D,20250902,000000,1.95,2.15,1.9474,2.11,179887,0
+KLXE.US,D,20250903,000000,2,2.05,1.89,1.91,97878,0
+KLXE.US,D,20250904,000000,1.88,1.99,1.88,1.95,51364,0
+KLXE.US,D,20250905,000000,1.92,1.96,1.82,1.89,50557,0
+KLXE.US,D,20250908,000000,1.91,1.93,1.83,1.86,58429,0
+KLXE.US,D,20250909,000000,1.85,1.93,1.82,1.84,58747,0
+KLXE.US,D,20250910,000000,1.83,1.9321,1.77,1.91,101639,0
+KLXE.US,D,20250911,000000,1.91,1.94,1.86,1.87,70055,0
+KLXE.US,D,20250912,000000,1.83,1.8906,1.76,1.76,126952,0
+KLXE.US,D,20250915,000000,1.82,1.8339,1.7399,1.79,121421,0
+KLXE.US,D,20250916,000000,1.8,1.84,1.73,1.84,55842,0
+KLXE.US,D,20250917,000000,1.83,1.8824,1.7968,1.81,51487,0
+KLXE.US,D,20250918,000000,1.81,1.88,1.75,1.8,120394,0
+KLXE.US,D,20250919,000000,1.78,1.88,1.77,1.86,134817,0
+KLXE.US,D,20250922,000000,1.85,1.88,1.79,1.87,78556,0
+KLXE.US,D,20250923,000000,1.81,2.03,1.81,1.92,162737,0
+KLXE.US,D,20250924,000000,1.92,2.01,1.92,1.98,66942,0
+KLXE.US,D,20250925,000000,1.98,2.1,1.955,2.05,204612,0
+KLXE.US,D,20250926,000000,2.09,2.16,1.9686,2.025,155579,0
+KLXE.US,D,20250929,000000,2,2,1.85,1.96,204669,0
+KLXE.US,D,20250930,000000,1.91,1.94,1.86,1.92,62451,0
+KLXE.US,D,20251001,000000,1.92,1.95,1.91,1.92,32696,0
+KLXE.US,D,20251002,000000,1.9208,1.9325,1.87,1.89,60906,0
+KLXE.US,D,20251003,000000,1.9001,1.98,1.8962,1.98,97911,0
+KLXE.US,D,20251006,000000,2,2.04,1.95,1.97,76032,0
+KLXE.US,D,20251007,000000,1.98,2.03,1.92,1.99,87705,0
+KLXE.US,D,20251008,000000,2.01,2.03,1.96,2,66120,0
+KLXE.US,D,20251009,000000,2.03,2.066,1.83,1.88,68462,0
+KLXE.US,D,20251010,000000,1.86,1.93,1.74,1.74,82917,0
+KLXE.US,D,20251013,000000,1.76,1.8,1.73,1.76,101435,0
+KLXE.US,D,20251014,000000,1.72,1.81,1.72,1.79,60334,0
+KLXE.US,D,20251015,000000,1.8032,1.83,1.75,1.8,35472,0
+KLXE.US,D,20251016,000000,1.8299,1.83,1.73,1.76,78036,0
+KLXE.US,D,20251017,000000,1.7301,1.745,1.65,1.68,82827,0
+KLXE.US,D,20251020,000000,1.69,1.77,1.69,1.73,100514,0
+KLXE.US,D,20251021,000000,1.73,1.73,1.68,1.7,79781,0
+KLXE.US,D,20251022,000000,1.68,1.79,1.67,1.69,210517,0
+KLXE.US,D,20251023,000000,1.8,1.86,1.738,1.84,254987,0
+KLXE.US,D,20251024,000000,1.86,1.9699,1.77,1.87,108765,0
+KLXE.US,D,20251027,000000,1.8,1.91,1.8,1.86,56879,0
+KLXE.US,D,20251028,000000,1.83,1.8634,1.77,1.78,95426,0
+KLXE.US,D,20251029,000000,1.81,1.895,1.81,1.86,130559,0
+KLXE.US,D,20251030,000000,1.86,2.01,1.81,1.97,112585,0
+KLXE.US,D,20251031,000000,1.92,1.995,1.75,1.87,100450,0
+KLXE.US,D,20251103,000000,1.87,1.8939,1.7701,1.82,59980,0
+KLXE.US,D,20251104,000000,1.77,1.8,1.7101,1.75,49782,0
+KLXE.US,D,20251105,000000,1.76,1.77,1.7,1.74,62389,0
+KLXE.US,D,20251106,000000,1.78,1.8888,1.76,1.85,412416,0
+KLXE.US,D,20251107,000000,1.85,1.855614,1.7001,1.75,140057,0
+KLXE.US,D,20251110,000000,1.75,1.8,1.72,1.78,49200,0
+KLXE.US,D,20251111,000000,1.79,1.83,1.76,1.79,121603,0
+KLXE.US,D,20251112,000000,1.78,1.83,1.67,1.7,190661,0
+KLXE.US,D,20251113,000000,1.76,1.81,1.58,1.64,125213,0
+KLXE.US,D,20251114,000000,1.64,1.6908,1.59,1.64,120453,0
+KLXE.US,D,20251117,000000,1.63,1.75,1.57,1.67,127973,0
+KLXE.US,D,20251118,000000,1.65,1.71,1.63,1.68,130851,0
+KLXE.US,D,20251119,000000,1.65,1.68,1.59,1.63,145571,0
+KLXE.US,D,20251120,000000,1.63,1.674,1.6,1.64,137176,0
+KLXE.US,D,20251121,000000,1.62,1.66,1.485,1.62,263132,0
+KLXE.US,D,20251124,000000,1.65,1.68,1.54,1.65,168983,0
+KLXE.US,D,20251125,000000,1.65,1.6518,1.57,1.6,136734,0
+KLXE.US,D,20251126,000000,1.6,1.645,1.58,1.6,89236,0
+KLXE.US,D,20251128,000000,1.62,1.67,1.62,1.66,43775,0
+KLXE.US,D,20251201,000000,1.67,1.7,1.58,1.59,152992,0
+KLXE.US,D,20251202,000000,1.57,1.62,1.54,1.56,88751,0
+KLXE.US,D,20251203,000000,1.56,1.66,1.552,1.66,132582,0
+KLXE.US,D,20251204,000000,1.64,1.8,1.615,1.79,167006,0
+KLXE.US,D,20251205,000000,1.79,1.7999,1.64,1.66,247259,0
+KLXE.US,D,20251208,000000,1.65,1.7608,1.6,1.66,153197,0
+KLXE.US,D,20251209,000000,1.68,1.7292,1.64,1.66,178165,0
+KLXE.US,D,20251210,000000,1.65,1.82,1.63,1.78,218692,0
+KLXE.US,D,20251211,000000,1.8,1.95,1.71,1.94,244849,0
+KLXE.US,D,20251212,000000,1.95,1.98,1.8739,1.94,134036,0
+KLXE.US,D,20251215,000000,1.95,1.95,1.7401,1.75,98755,0
+KLXE.US,D,20251216,000000,1.77,1.77,1.6329,1.64,81450,0
+KLXE.US,D,20251217,000000,1.68,1.74,1.62,1.68,196018,0
+KLXE.US,D,20251218,000000,1.68,1.7,1.63,1.63,53610,0
+KLXE.US,D,20251219,000000,1.65,1.6655,1.565,1.58,394719,0
+KLXE.US,D,20251222,000000,1.59,1.72,1.59,1.69,87684,0
+KLXE.US,D,20251223,000000,1.69,1.72,1.66,1.71,86500,0
+KLXE.US,D,20251224,000000,1.705,1.73,1.66,1.7,72298,0
+KLXE.US,D,20251226,000000,1.66,1.695,1.57,1.58,138930,0
+KLXE.US,D,20251229,000000,1.58,1.665,1.58,1.64,153838,0
+KLXE.US,D,20251230,000000,1.65,1.65,1.49,1.57,682253,0
+KLXE.US,D,20251231,000000,1.7,1.92,1.63,1.89,743560,0
+KLXE.US,D,20260102,000000,1.89,1.97,1.8,1.94,172763,0
+KLXE.US,D,20260105,000000,2,2.14,1.88,2.09,299580,0
+KLXE.US,D,20260106,000000,2.11,2.4499,2.07,2.39,514235,0
+KLXE.US,D,20260107,000000,2.41,2.48,2.2374,2.42,295734,0
+KLXE.US,D,20260108,000000,2.39,2.4166,2.3,2.33,142327,0
+KLXE.US,D,20260109,000000,2.33,2.33,2.14,2.16,149851,0
+KLXE.US,D,20260112,000000,2.2,2.43,2.15,2.34,242505,0
+KLXE.US,D,20260113,000000,2.39,2.45,2.27,2.36,189934,0
+KLXE.US,D,20260114,000000,2.37,2.37,2.2101,2.23,244406,0
+KLXE.US,D,20260115,000000,2.24,2.24,2.0501,2.12,128566,0
+KLXE.US,D,20260116,000000,2.17,2.25,2.03,2.15,188065,0
+KLXE.US,D,20260120,000000,2.13,2.14,2.01,2.05,107364,0
+KLXE.US,D,20260121,000000,2.08,2.23,2.08,2.18,125506,0
+KLXE.US,D,20260122,000000,2.2,2.25,2.16,2.21,58836,0
+KLXE.US,D,20260123,000000,2.24,2.406,2.24,2.3,190368,0
+KLXE.US,D,20260126,000000,2.36,2.49,2.25,2.47,194821,0
+KLXE.US,D,20260127,000000,2.54,3,2.54,2.95,509958,0
+KLXE.US,D,20260128,000000,3,3.44,2.95,3.27,953689,0
+KLXE.US,D,20260129,000000,3.3,3.45,2.89,2.9,438725,0
+KLXE.US,D,20260130,000000,2.83,2.94,2.72,2.78,139509,0
+KLXE.US,D,20260202,000000,2.68,2.75,2.35,2.43,271865,0
+KLXE.US,D,20260203,000000,2.46,2.47,2.0801,2.2,274093,0
+KLXE.US,D,20260204,000000,2.2,2.3784,2.12,2.3,274756,0
+KLXE.US,D,20260205,000000,2.27,2.2882,2.01,2.16,165237,0
+KLXE.US,D,20260206,000000,2.19,2.364,2.1001,2.29,173335,0
+KLXE.US,D,20260209,000000,2.28,2.4,2.2502,2.35,122814,0
+KLXE.US,D,20260210,000000,2.37,2.43297,2.31,2.35,99963,0
+KLXE.US,D,20260211,000000,2.38,2.51,2.32,2.34,117334,0
+KLXE.US,D,20260212,000000,2.31,2.3248,2.12,2.22,132232,0
+KLXE.US,D,20260213,000000,2.21,2.6099,2.112,2.54,210501,0
+KLXE.US,D,20260217,000000,2.56,2.65,2.46,2.52,173781,0
+KLXE.US,D,20260218,000000,2.59,2.744,2.59,2.7,228169,0
diff --git a/daily/us/nasdaq stocks/2/koss.us.txt b/daily/us/nasdaq stocks/2/koss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87b32a02dc6f79672cf9b9a7c22db402ffe45f8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/koss.us.txt	
@@ -0,0 +1,4805 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOSS.US,D,20050225,000000,7.403,7.61,7.403,7.5324,11358,0
+KOSS.US,D,20050228,000000,7.567,7.8947,7.567,7.7395,12167,0
+KOSS.US,D,20050301,000000,7.9033,8.2486,7.3856,8.1105,15840,0
+KOSS.US,D,20050302,000000,8.1017,8.1017,8.0415,8.0415,1391,0
+KOSS.US,D,20050303,000000,8.2401,8.3005,8.0932,8.0932,1391,0
+KOSS.US,D,20050304,000000,8.0846,8.1881,8.0069,8.0243,4636,0
+KOSS.US,D,20050307,000000,8.2229,8.2401,7.9033,8.0676,17153,0
+KOSS.US,D,20050308,000000,8.0415,8.3005,7.9896,8.3005,2551,0
+KOSS.US,D,20050309,000000,8.2142,8.3005,8.1538,8.1538,6065,0
+KOSS.US,D,20050314,000000,8.3005,8.4729,8.3005,8.4729,4696,0
+KOSS.US,D,20050315,000000,8.1538,8.4729,8.1538,8.2832,6258,0
+KOSS.US,D,20050316,000000,8.2142,8.3005,8.2142,8.3005,930,0
+KOSS.US,D,20050317,000000,8.4729,8.4729,8.4729,8.4729,4636,0
+KOSS.US,D,20050318,000000,8.3005,8.3005,8.0676,8.0676,2317,0
+KOSS.US,D,20050321,000000,7.9638,7.9638,7.9033,7.9638,1158,0
+KOSS.US,D,20050323,000000,7.9983,7.9983,7.9983,7.9983,461,0
+KOSS.US,D,20050328,000000,7.9293,8.4556,7.9293,8.4556,2317,0
+KOSS.US,D,20050329,000000,8.1796,8.1796,8.171,8.171,461,0
+KOSS.US,D,20050330,000000,8.4644,8.4644,8.0676,8.0676,1346,0
+KOSS.US,D,20050331,000000,8.0502,8.0502,8.0502,8.0502,278,0
+KOSS.US,D,20050401,000000,8.3005,8.3005,8.0415,8.0415,3201,0
+KOSS.US,D,20050404,000000,8.3005,8.3005,8.1881,8.2054,1391,0
+KOSS.US,D,20050406,000000,8.076,8.2142,7.9896,8.0415,3768,0
+KOSS.US,D,20050407,000000,8.076,8.1967,8.0676,8.0846,2317,0
+KOSS.US,D,20050408,000000,8.0156,8.0156,7.981,7.9983,3518,0
+KOSS.US,D,20050411,000000,7.9033,7.9033,7.8516,7.8516,1602,0
+KOSS.US,D,20050412,000000,7.9033,7.9033,7.9033,7.9033,233,0
+KOSS.US,D,20050413,000000,7.8516,7.8516,7.5928,7.8171,5101,0
+KOSS.US,D,20050414,000000,7.5842,7.5842,7.4546,7.4546,4499,0
+KOSS.US,D,20050415,000000,7.4633,7.4633,7.4633,7.4633,1158,0
+KOSS.US,D,20050418,000000,7.1097,7.1097,6.8681,7.032,1660,0
+KOSS.US,D,20050419,000000,6.8507,6.9112,6.7817,6.8766,3102,0
+KOSS.US,D,20050420,000000,7.0491,7.3856,7.0491,7.3082,8571,0
+KOSS.US,D,20050421,000000,7.4981,7.4981,7.4981,7.4981,233,0
+KOSS.US,D,20050422,000000,7.5065,7.7224,7.5065,7.7049,930,0
+KOSS.US,D,20050425,000000,7.6962,7.7049,7.6962,7.7049,930,0
+KOSS.US,D,20050429,000000,7.1354,7.1354,6.9803,7.0839,2898,0
+KOSS.US,D,20050502,000000,7.0752,7.0752,7.0752,7.0752,233,0
+KOSS.US,D,20050504,000000,7.0752,7.1441,6.937,6.937,1623,0
+KOSS.US,D,20050506,000000,6.937,7.0148,6.937,7.0148,1759,0
+KOSS.US,D,20050513,000000,7.2046,7.2046,7.1097,7.1097,1854,0
+KOSS.US,D,20050518,000000,7.4288,7.4288,7.4288,7.4288,233,0
+KOSS.US,D,20050519,000000,7.1528,7.1615,7.1097,7.1354,6823,0
+KOSS.US,D,20050520,000000,6.9456,7.1097,6.9456,7.1097,1389,0
+KOSS.US,D,20050523,000000,6.9544,6.9716,6.9544,6.9716,1191,0
+KOSS.US,D,20050524,000000,7.1097,7.1097,6.799,6.8162,11078,0
+KOSS.US,D,20050525,000000,6.799,6.799,6.428,6.7817,4870,0
+KOSS.US,D,20050526,000000,6.6352,6.6352,6.6352,6.6352,2317,0
+KOSS.US,D,20050527,000000,6.799,6.799,6.7904,6.7904,461,0
+KOSS.US,D,20050531,000000,6.497,6.73,6.497,6.6696,2420,0
+KOSS.US,D,20050601,000000,6.8162,6.8162,6.7127,6.8162,4178,0
+KOSS.US,D,20050603,000000,6.8162,6.9629,6.8162,6.9629,22873,0
+KOSS.US,D,20050606,000000,7.6789,7.6789,6.7127,6.7127,1391,0
+KOSS.US,D,20050607,000000,6.6352,6.6352,6.6352,6.6352,3184,0
+KOSS.US,D,20050608,000000,6.6352,6.6352,6.6352,6.6352,461,0
+KOSS.US,D,20050610,000000,7.1441,7.1441,7.1441,7.1441,233,0
+KOSS.US,D,20050613,000000,6.7387,6.9025,6.7387,6.8938,1880,0
+KOSS.US,D,20050615,000000,6.7904,6.8162,6.6781,6.6781,3995,0
+KOSS.US,D,20050616,000000,6.9974,6.9974,6.8162,6.8162,1593,0
+KOSS.US,D,20050617,000000,6.9112,7.0752,6.9112,6.9112,3134,0
+KOSS.US,D,20050623,000000,6.9112,7.032,6.9112,7.032,798,0
+KOSS.US,D,20050624,000000,6.9112,6.9112,6.9112,6.9112,1044,0
+KOSS.US,D,20050627,000000,6.7127,6.9112,6.7127,6.9112,5796,0
+KOSS.US,D,20050628,000000,6.7817,6.7817,6.7817,6.7817,233,0
+KOSS.US,D,20050707,000000,6.7127,6.7127,6.7127,6.7127,3480,0
+KOSS.US,D,20050708,000000,6.7127,6.7127,6.7127,6.7127,2314,0
+KOSS.US,D,20050713,000000,7.032,7.032,6.9283,6.9283,1662,0
+KOSS.US,D,20050714,000000,6.8162,6.8162,6.7127,6.7127,1493,0
+KOSS.US,D,20050715,000000,6.799,7.0148,6.799,7.0148,2551,0
+KOSS.US,D,20050718,000000,7.3597,7.3597,6.8766,6.9544,1393,0
+KOSS.US,D,20050719,000000,6.7127,6.7127,6.7127,6.7127,2317,0
+KOSS.US,D,20050721,000000,6.8162,7.0148,6.8162,7.0061,5796,0
+KOSS.US,D,20050722,000000,6.8162,6.8162,6.7559,6.8162,13320,0
+KOSS.US,D,20050725,000000,7.0491,7.0491,6.8162,6.8162,461,0
+KOSS.US,D,20050726,000000,6.8162,6.8162,6.8162,6.8162,668,0
+KOSS.US,D,20050727,000000,7.0148,7.0148,6.8162,6.8162,3097,0
+KOSS.US,D,20050728,000000,7.5238,7.5238,7.0148,7.1097,3149,0
+KOSS.US,D,20050802,000000,7.2304,7.2304,7.2304,7.2304,2356,0
+KOSS.US,D,20050804,000000,7.1097,7.1097,6.937,6.937,1374,0
+KOSS.US,D,20050805,000000,7.0148,7.1787,7.0148,7.1787,930,0
+KOSS.US,D,20050808,000000,7.0148,7.0148,7.0148,7.0148,233,0
+KOSS.US,D,20050815,000000,7.0148,7.0148,6.9198,6.9198,1808,0
+KOSS.US,D,20050816,000000,6.9283,7.0148,6.9283,7.0148,1391,0
+KOSS.US,D,20050819,000000,6.9198,6.9887,6.9198,6.9887,2086,0
+KOSS.US,D,20050822,000000,6.9283,7.0148,6.9112,6.9112,2555,0
+KOSS.US,D,20050823,000000,6.9112,6.9112,6.8335,6.8335,695,0
+KOSS.US,D,20050826,000000,6.8162,6.8162,6.73,6.73,1520,0
+KOSS.US,D,20050829,000000,6.7387,6.773,6.73,6.773,810,0
+KOSS.US,D,20050830,000000,6.9112,6.9112,6.7817,6.7817,2551,0
+KOSS.US,D,20050902,000000,6.7387,6.7387,6.7213,6.73,976,0
+KOSS.US,D,20050906,000000,6.7387,6.7387,6.7387,6.7387,818,0
+KOSS.US,D,20050908,000000,6.7213,6.799,6.7127,6.7127,6851,0
+KOSS.US,D,20050909,000000,6.7127,6.7213,6.7127,6.7127,2322,0
+KOSS.US,D,20050913,000000,6.7127,6.7127,6.7127,6.7127,1391,0
+KOSS.US,D,20050914,000000,6.7127,6.7127,6.7127,6.7127,233,0
+KOSS.US,D,20050915,000000,6.7127,6.7127,6.7127,6.7127,7187,0
+KOSS.US,D,20050916,000000,6.7127,6.7213,6.7127,6.7127,2920,0
+KOSS.US,D,20050919,000000,7.1787,7.1787,6.7213,6.7213,1158,0
+KOSS.US,D,20050923,000000,6.7127,6.7473,6.7127,6.7473,489,0
+KOSS.US,D,20050926,000000,6.7644,6.8595,6.7127,6.7127,1158,0
+KOSS.US,D,20050927,000000,7.0061,7.0061,6.8595,6.8595,1623,0
+KOSS.US,D,20050929,000000,6.7559,6.7644,6.7473,6.7473,695,0
+KOSS.US,D,20050930,000000,6.7213,6.8421,6.7213,6.8162,695,0
+KOSS.US,D,20051003,000000,6.8162,6.8162,6.8162,6.8162,2551,0
+KOSS.US,D,20051004,000000,6.8162,6.8162,6.8162,6.8162,4474,0
+KOSS.US,D,20051006,000000,6.8162,6.8162,6.8162,6.8162,1623,0
+KOSS.US,D,20051011,000000,7.5065,8.956,7.5065,8.8784,53045,0
+KOSS.US,D,20051012,000000,8.4644,8.8784,8.2572,8.8095,26063,0
+KOSS.US,D,20051013,000000,8.5248,8.5504,8.4125,8.5333,5342,0
+KOSS.US,D,20051014,000000,8.2142,8.3175,8.2142,8.3175,2702,0
+KOSS.US,D,20051017,000000,8.8698,8.8698,8.3005,8.3694,10937,0
+KOSS.US,D,20051019,000000,8.3088,8.6887,8.3088,8.6887,6619,0
+KOSS.US,D,20051020,000000,8.6198,8.8525,8.5504,8.7922,2782,0
+KOSS.US,D,20051021,000000,8.887,8.887,8.6887,8.6887,5498,0
+KOSS.US,D,20051024,000000,8.6541,8.887,8.6541,8.887,3699,0
+KOSS.US,D,20051025,000000,8.887,8.887,8.887,8.887,1194,0
+KOSS.US,D,20051026,000000,8.9821,8.9821,8.9821,8.9821,295,0
+KOSS.US,D,20051027,000000,9.0855,9.0855,8.7489,8.7489,3476,0
+KOSS.US,D,20051031,000000,8.9907,8.9907,8.9907,8.9907,2317,0
+KOSS.US,D,20051101,000000,8.9907,8.9907,8.9907,8.9907,2782,0
+KOSS.US,D,20051102,000000,8.9907,8.9907,8.9302,8.9648,4173,0
+KOSS.US,D,20051103,000000,8.7232,8.8095,8.7145,8.7145,1391,0
+KOSS.US,D,20051104,000000,8.9734,8.9734,8.4729,8.4729,2551,0
+KOSS.US,D,20051107,000000,8.4902,8.7489,8.4729,8.5852,4868,0
+KOSS.US,D,20051108,000000,8.4729,8.6887,8.3434,8.3434,4427,0
+KOSS.US,D,20051109,000000,8.3261,8.3261,8.3088,8.3088,572,0
+KOSS.US,D,20051110,000000,8.4815,8.4987,8.4815,8.4902,9503,0
+KOSS.US,D,20051114,000000,8.4902,8.4902,8.4902,8.4902,233,0
+KOSS.US,D,20051115,000000,8.4902,8.4902,8.3005,8.3005,2820,0
+KOSS.US,D,20051116,000000,8.4902,8.4902,8.4902,8.4902,1158,0
+KOSS.US,D,20051117,000000,8.7749,8.8698,8.7663,8.7922,1391,0
+KOSS.US,D,20051118,000000,8.887,9.0423,8.887,9.0423,1099,0
+KOSS.US,D,20051121,000000,9.0768,9.0855,8.887,8.887,695,0
+KOSS.US,D,20051122,000000,8.887,8.8957,8.887,8.887,1160,0
+KOSS.US,D,20051123,000000,8.8525,8.8525,8.8525,8.8525,233,0
+KOSS.US,D,20051125,000000,9.0855,10.052,9.0509,9.759,14380,0
+KOSS.US,D,20051128,000000,10.216,10.544,9.983,10.423,13875,0
+KOSS.US,D,20051129,000000,10.371,10.596,10.035,10.035,15067,0
+KOSS.US,D,20051130,000000,9.784,9.784,9.784,9.784,587,0
+KOSS.US,D,20051201,000000,10.095,10.095,10.026,10.026,930,0
+KOSS.US,D,20051202,000000,9.819,9.819,9.759,9.759,2435,0
+KOSS.US,D,20051205,000000,9.681,9.681,8.887,8.887,5918,0
+KOSS.US,D,20051206,000000,9.0855,9.0855,8.3781,8.8611,4517,0
+KOSS.US,D,20051207,000000,8.8611,8.8611,8.4556,8.4815,1731,0
+KOSS.US,D,20051208,000000,8.5938,9.983,8.5938,8.9474,9620,0
+KOSS.US,D,20051209,000000,9.189,9.189,9.0855,9.1027,3014,0
+KOSS.US,D,20051212,000000,9.3098,9.3098,9.3098,9.3098,312,0
+KOSS.US,D,20051213,000000,9.3098,9.551,9.3098,9.551,930,0
+KOSS.US,D,20051214,000000,9.551,9.793,9.551,9.793,1391,0
+KOSS.US,D,20051215,000000,9.914,10.19,9.914,10.19,1158,0
+KOSS.US,D,20051219,000000,10.5,10.5,10.078,10.078,2218,0
+KOSS.US,D,20051222,000000,10.078,10.664,9.3358,10.449,5329,0
+KOSS.US,D,20051223,000000,10.25,10.25,10.25,10.25,233,0
+KOSS.US,D,20051227,000000,10.25,10.25,10.25,10.25,233,0
+KOSS.US,D,20051228,000000,10.061,10.345,10.061,10.345,1391,0
+KOSS.US,D,20051229,000000,10.328,10.328,10.267,10.267,661,0
+KOSS.US,D,20051230,000000,10.017,10.328,10.017,10.328,4378,0
+KOSS.US,D,20060103,000000,9.983,10.198,9.983,10.181,1274,0
+KOSS.US,D,20060104,000000,10.466,10.492,10.19,10.19,695,0
+KOSS.US,D,20060105,000000,10.241,10.241,9.4822,9.81,3245,0
+KOSS.US,D,20060106,000000,9.1459,10.078,9.1459,10.078,6490,0
+KOSS.US,D,20060109,000000,9.509,9.888,9.509,9.879,2959,0
+KOSS.US,D,20060110,000000,9.612,9.612,9.577,9.577,2782,0
+KOSS.US,D,20060112,000000,9.577,9.577,9.4822,9.577,12749,0
+KOSS.US,D,20060113,000000,9.853,9.87,9.845,9.87,9509,0
+KOSS.US,D,20060117,000000,10.664,11.821,10.647,11.259,62040,0
+KOSS.US,D,20060118,000000,11.363,12.209,11.294,11.459,44685,0
+KOSS.US,D,20060119,000000,11.459,11.829,11.459,11.829,5857,0
+KOSS.US,D,20060120,000000,12.2,12.2,11.251,11.251,5160,0
+KOSS.US,D,20060123,000000,11.337,11.337,10.984,11.286,4959,0
+KOSS.US,D,20060124,000000,10.794,11.053,10.664,10.664,5563,0
+KOSS.US,D,20060125,000000,10.862,11.268,10.862,11.251,7235,0
+KOSS.US,D,20060126,000000,11.45,11.519,11.312,11.372,3267,0
+KOSS.US,D,20060127,000000,11.226,11.588,11.061,11.355,6809,0
+KOSS.US,D,20060130,000000,11.561,11.561,11.277,11.277,930,0
+KOSS.US,D,20060131,000000,11.476,11.743,11.476,11.605,5697,0
+KOSS.US,D,20060201,000000,11.286,11.459,11.01,11.061,10983,0
+KOSS.US,D,20060202,000000,11.173,11.199,11.088,11.088,1496,0
+KOSS.US,D,20060206,000000,11.157,11.199,11.157,11.199,1697,0
+KOSS.US,D,20060207,000000,11.199,11.199,11.13,11.13,1391,0
+KOSS.US,D,20060208,000000,11.321,11.501,11.321,11.501,1252,0
+KOSS.US,D,20060209,000000,11.355,11.769,11.355,11.554,3476,0
+KOSS.US,D,20060213,000000,10.862,11.061,10.862,11.061,6488,0
+KOSS.US,D,20060215,000000,11.061,11.199,11.061,11.165,3826,0
+KOSS.US,D,20060216,000000,11.182,11.182,11.182,11.182,461,0
+KOSS.US,D,20060217,000000,11.157,11.173,10.949,10.957,28550,0
+KOSS.US,D,20060221,000000,10.966,10.966,10.862,10.897,9242,0
+KOSS.US,D,20060222,000000,11.061,11.061,10.871,10.906,2099,0
+KOSS.US,D,20060223,000000,10.906,10.924,10.862,10.871,6580,0
+KOSS.US,D,20060224,000000,10.862,10.862,10.862,10.862,3230,0
+KOSS.US,D,20060227,000000,10.862,10.862,10.862,10.862,2134,0
+KOSS.US,D,20060228,000000,10.862,10.862,10.862,10.862,3245,0
+KOSS.US,D,20060301,000000,10.862,10.862,10.509,10.629,12054,0
+KOSS.US,D,20060302,000000,10.613,10.664,10.596,10.664,1815,0
+KOSS.US,D,20060306,000000,10.725,11.484,10.725,10.777,16988,0
+KOSS.US,D,20060307,000000,10.596,11.018,10.596,11.018,8916,0
+KOSS.US,D,20060308,000000,10.682,11.389,10.682,10.94,5239,0
+KOSS.US,D,20060309,000000,10.993,10.993,10.993,10.993,1391,0
+KOSS.US,D,20060310,000000,10.656,10.802,10.604,10.802,20801,0
+KOSS.US,D,20060314,000000,10.673,10.673,10.673,10.673,233,0
+KOSS.US,D,20060315,000000,11.035,11.035,10.569,10.673,810,0
+KOSS.US,D,20060316,000000,10.673,10.673,10.673,10.673,2040,0
+KOSS.US,D,20060317,000000,10.466,10.664,10.285,10.527,10108,0
+KOSS.US,D,20060320,000000,10.328,10.328,10.267,10.311,4868,0
+KOSS.US,D,20060321,000000,10.267,10.664,10.267,10.311,3663,0
+KOSS.US,D,20060322,000000,10.276,10.276,10.267,10.267,2317,0
+KOSS.US,D,20060323,000000,10.267,10.423,10.267,10.389,8112,0
+KOSS.US,D,20060327,000000,10.267,10.389,10.267,10.389,1868,0
+KOSS.US,D,20060328,000000,10.267,10.267,9.94,10.172,13494,0
+KOSS.US,D,20060329,000000,10.078,10.466,10.078,10.466,12990,0
+KOSS.US,D,20060330,000000,10.276,10.458,10.267,10.294,8506,0
+KOSS.US,D,20060331,000000,10.629,10.862,10.431,10.846,18224,0
+KOSS.US,D,20060403,000000,10.862,10.993,10.862,10.862,4608,0
+KOSS.US,D,20060404,000000,10.664,10.664,10.629,10.629,2377,0
+KOSS.US,D,20060405,000000,10.389,10.474,10.371,10.474,4182,0
+KOSS.US,D,20060406,000000,10.371,10.371,10.008,10.008,2317,0
+KOSS.US,D,20060407,000000,10.267,10.267,9.784,9.879,15320,0
+KOSS.US,D,20060410,000000,9.81,10.086,9.81,9.992,13068,0
+KOSS.US,D,20060411,000000,9.879,9.879,9.87,9.879,930,0
+KOSS.US,D,20060412,000000,9.879,10.061,9.75,9.75,3066,0
+KOSS.US,D,20060413,000000,9.75,11.251,9.75,10.664,59215,0
+KOSS.US,D,20060417,000000,11.061,11.061,10.405,10.716,22875,0
+KOSS.US,D,20060418,000000,10.716,10.751,10.716,10.751,2618,0
+KOSS.US,D,20060419,000000,10.474,10.768,10.474,10.768,4537,0
+KOSS.US,D,20060420,000000,10.846,11.061,10.768,10.966,10678,0
+KOSS.US,D,20060421,000000,11.061,11.061,10.993,11.061,34286,0
+KOSS.US,D,20060424,000000,11.079,11.079,10.691,10.725,16921,0
+KOSS.US,D,20060425,000000,10.906,10.924,10.871,10.924,2202,0
+KOSS.US,D,20060426,000000,10.889,10.924,10.862,10.862,6721,0
+KOSS.US,D,20060427,000000,10.802,10.94,10.802,10.94,9930,0
+KOSS.US,D,20060428,000000,10.871,10.871,10.871,10.871,1391,0
+KOSS.US,D,20060501,000000,10.837,10.837,10.733,10.733,10720,0
+KOSS.US,D,20060502,000000,10.569,10.569,10.311,10.311,6337,0
+KOSS.US,D,20060503,000000,10.172,10.311,10.172,10.294,9357,0
+KOSS.US,D,20060505,000000,10.078,10.078,10.078,10.078,461,0
+KOSS.US,D,20060508,000000,10.267,10.267,10.172,10.25,6657,0
+KOSS.US,D,20060509,000000,10.121,10.267,10.121,10.267,7270,0
+KOSS.US,D,20060510,000000,10.078,10.267,10.078,10.259,3853,0
+KOSS.US,D,20060511,000000,10.527,10.664,10.492,10.544,13146,0
+KOSS.US,D,20060512,000000,10.544,10.664,10.544,10.544,9143,0
+KOSS.US,D,20060515,000000,10.664,10.664,10.466,10.466,1623,0
+KOSS.US,D,20060516,000000,10.267,10.389,10.267,10.363,3895,0
+KOSS.US,D,20060517,000000,10.483,10.483,10.371,10.371,5185,0
+KOSS.US,D,20060518,000000,10.086,10.086,9.923,9.923,15878,0
+KOSS.US,D,20060519,000000,9.879,9.879,9.759,9.853,13860,0
+KOSS.US,D,20060522,000000,9.698,10.121,9.698,10.121,461,0
+KOSS.US,D,20060523,000000,9.948,10.328,9.948,10.234,3336,0
+KOSS.US,D,20060524,000000,10.069,10.078,9.879,9.879,6625,0
+KOSS.US,D,20060525,000000,9.87,9.879,9.845,9.845,9688,0
+KOSS.US,D,20060526,000000,9.845,9.845,9.845,9.845,370,0
+KOSS.US,D,20060601,000000,9.87,10.121,9.87,10.121,461,0
+KOSS.US,D,20060602,000000,9.87,9.879,9.87,9.879,3409,0
+KOSS.US,D,20060606,000000,10.069,10.069,9.879,9.879,8571,0
+KOSS.US,D,20060608,000000,9.759,9.759,9.759,9.759,233,0
+KOSS.US,D,20060612,000000,9.759,9.759,9.759,9.759,345,0
+KOSS.US,D,20060613,000000,9.802,9.802,9.802,9.802,1851,0
+KOSS.US,D,20060614,000000,9.56,9.569,9.517,9.569,1854,0
+KOSS.US,D,20060615,000000,10.172,10.172,9.819,9.819,3749,0
+KOSS.US,D,20060616,000000,9.646,9.75,9.646,9.75,1623,0
+KOSS.US,D,20060619,000000,10.466,10.466,9.87,9.879,3295,0
+KOSS.US,D,20060620,000000,9.879,9.879,9.879,9.879,1581,0
+KOSS.US,D,20060621,000000,9.879,10.466,9.87,9.87,6764,0
+KOSS.US,D,20060622,000000,9.819,9.879,9.784,9.879,10951,0
+KOSS.US,D,20060623,000000,9.62,9.819,9.526,9.526,6789,0
+KOSS.US,D,20060626,000000,9.517,9.879,9.517,9.517,8430,0
+KOSS.US,D,20060627,000000,9.612,10.664,9.612,10.664,8074,0
+KOSS.US,D,20060628,000000,10.147,10.371,10.086,10.371,27162,0
+KOSS.US,D,20060629,000000,10.431,10.431,9.681,9.845,17443,0
+KOSS.US,D,20060630,000000,10.043,10.259,9.992,10.19,20406,0
+KOSS.US,D,20060703,000000,10.241,10.259,10.121,10.181,3838,0
+KOSS.US,D,20060705,000000,10.328,10.336,9.897,9.923,10365,0
+KOSS.US,D,20060706,000000,10.535,10.535,10.052,10.259,831,0
+KOSS.US,D,20060707,000000,9.724,10.156,9.724,10.026,1274,0
+KOSS.US,D,20060710,000000,10.225,10.225,10.225,10.225,695,0
+KOSS.US,D,20060711,000000,9.828,9.845,9.802,9.802,4173,0
+KOSS.US,D,20060712,000000,9.931,9.931,9.698,9.775,1452,0
+KOSS.US,D,20060717,000000,9.837,10.19,9.837,9.879,986,0
+KOSS.US,D,20060718,000000,9.4911,9.4999,7.6789,8.1105,55478,0
+KOSS.US,D,20060719,000000,8.1625,8.1625,7.6704,7.6704,52943,0
+KOSS.US,D,20060720,000000,7.6532,8.2054,7.6532,7.6876,34833,0
+KOSS.US,D,20060721,000000,8.2658,8.2658,7.7481,7.7911,5844,0
+KOSS.US,D,20060724,000000,7.8947,7.8947,7.6962,7.7049,13710,0
+KOSS.US,D,20060725,000000,7.7911,8.3088,7.5928,8.3088,16867,0
+KOSS.US,D,20060726,000000,8.2745,8.3175,8.2745,8.3175,3201,0
+KOSS.US,D,20060727,000000,8.3175,8.3175,7.9293,7.9293,6495,0
+KOSS.US,D,20060728,000000,7.938,8.2658,7.938,8.2486,7864,0
+KOSS.US,D,20060731,000000,8.2054,8.2054,7.9468,7.9468,4194,0
+KOSS.US,D,20060801,000000,8.3434,8.4815,8.3434,8.4471,6700,0
+KOSS.US,D,20060802,000000,8.5333,8.5333,8.4125,8.4125,3600,0
+KOSS.US,D,20060803,000000,8.4815,8.4815,8.4815,8.4815,2366,0
+KOSS.US,D,20060804,000000,8.4815,8.4815,8.4815,8.4815,3853,0
+KOSS.US,D,20060810,000000,8.4038,8.4038,8.3866,8.3866,1530,0
+KOSS.US,D,20060811,000000,8.4471,8.5333,8.4471,8.4471,3128,0
+KOSS.US,D,20060814,000000,8.3261,8.8698,8.3261,8.8181,13936,0
+KOSS.US,D,20060815,000000,8.6973,8.6973,8.6973,8.6973,461,0
+KOSS.US,D,20060816,000000,9.0165,9.0165,8.611,8.9648,1797,0
+KOSS.US,D,20060817,000000,9.025,9.4308,9.025,9.2494,3882,0
+KOSS.US,D,20060818,000000,9.1977,9.4397,9.1977,9.4397,1854,0
+KOSS.US,D,20060821,000000,9.62,9.629,9.4733,9.629,1610,0
+KOSS.US,D,20060822,000000,9.577,10.052,9.577,9.888,4840,0
+KOSS.US,D,20060823,000000,9.802,10.008,9.646,10.008,11687,0
+KOSS.US,D,20060824,000000,10.008,10.008,9.4999,9.4999,5914,0
+KOSS.US,D,20060825,000000,9.4733,9.4733,9.2408,9.2408,1701,0
+KOSS.US,D,20060829,000000,9.0423,9.0423,8.9215,8.9215,695,0
+KOSS.US,D,20060830,000000,8.6973,8.6973,8.3434,8.3434,2724,0
+KOSS.US,D,20060831,000000,8.3088,8.8611,8.3088,8.8611,4249,0
+KOSS.US,D,20060905,000000,8.611,8.8181,8.5591,8.8009,5563,0
+KOSS.US,D,20060906,000000,8.9215,8.9215,8.6973,8.6973,1391,0
+KOSS.US,D,20060907,000000,8.8181,8.8181,8.8181,8.8181,461,0
+KOSS.US,D,20060908,000000,8.6024,8.7232,8.5591,8.7232,2044,0
+KOSS.US,D,20060912,000000,8.7232,8.7232,8.7232,8.7232,233,0
+KOSS.US,D,20060913,000000,8.6369,8.6369,8.5162,8.5162,7045,0
+KOSS.US,D,20060914,000000,8.4297,8.5162,8.4125,8.5162,5132,0
+KOSS.US,D,20060919,000000,8.4125,8.4125,8.4125,8.4125,3138,0
+KOSS.US,D,20060920,000000,8.2054,8.2054,7.9983,8.171,3138,0
+KOSS.US,D,20060921,000000,8.1796,8.1796,8.0846,8.1796,930,0
+KOSS.US,D,20060922,000000,7.9552,7.9552,7.7998,7.8775,2551,0
+KOSS.US,D,20060925,000000,7.843,7.843,7.7911,7.7911,1214,0
+KOSS.US,D,20060926,000000,7.7911,7.7911,7.7911,7.7911,5112,0
+KOSS.US,D,20060927,000000,8.0328,8.3347,7.8604,7.981,7934,0
+KOSS.US,D,20060928,000000,7.981,7.981,7.981,7.981,233,0
+KOSS.US,D,20060929,000000,7.9983,7.9983,7.981,7.981,534,0
+KOSS.US,D,20061003,000000,7.981,7.981,7.981,7.981,461,0
+KOSS.US,D,20061004,000000,7.7652,7.7652,7.7652,7.7652,461,0
+KOSS.US,D,20061005,000000,7.7566,7.7566,7.7566,7.7566,420,0
+KOSS.US,D,20061006,000000,7.8171,8.2054,7.8171,8.2054,11098,0
+KOSS.US,D,20061009,000000,8.2054,8.3607,8.2054,8.3607,1786,0
+KOSS.US,D,20061010,000000,8.8525,8.9302,8.5248,8.6283,8416,0
+KOSS.US,D,20061011,000000,8.4815,8.4815,8.3952,8.3952,461,0
+KOSS.US,D,20061012,000000,8.3261,8.611,8.171,8.5591,4792,0
+KOSS.US,D,20061013,000000,8.6628,8.7232,8.6628,8.7232,1475,0
+KOSS.US,D,20061016,000000,8.8181,9.0079,8.8181,9.0079,4350,0
+KOSS.US,D,20061017,000000,8.7489,8.7489,8.6455,8.6455,506,0
+KOSS.US,D,20061020,000000,9.025,9.3963,9.025,9.3963,19954,0
+KOSS.US,D,20061023,000000,9.4397,9.784,9.4397,9.664,6721,0
+KOSS.US,D,20061024,000000,9.4565,10.035,9.4565,10.035,4831,0
+KOSS.US,D,20061025,000000,10.026,10.207,10.026,10.207,3648,0
+KOSS.US,D,20061026,000000,9.966,9.974,9.862,9.862,7413,0
+KOSS.US,D,20061027,000000,9.768,9.768,9.768,9.768,329,0
+KOSS.US,D,20061030,000000,9.724,9.724,9.4308,9.4999,19697,0
+KOSS.US,D,20061031,000000,9.4397,9.4476,9.3442,9.4397,4088,0
+KOSS.US,D,20061102,000000,9.0423,9.0423,9.0423,9.0423,674,0
+KOSS.US,D,20061103,000000,9.4308,9.551,9.4308,9.509,7784,0
+KOSS.US,D,20061106,000000,9.828,9.853,9.638,9.655,4873,0
+KOSS.US,D,20061107,000000,9.4565,9.4565,8.9215,8.9474,26593,0
+KOSS.US,D,20061108,000000,8.9215,8.9215,8.7835,8.7835,2831,0
+KOSS.US,D,20061109,000000,8.6541,9.0855,8.6541,8.9648,8967,0
+KOSS.US,D,20061110,000000,9.025,9.025,8.8181,8.887,5944,0
+KOSS.US,D,20061113,000000,9.1977,9.1977,8.8439,8.8784,9039,0
+KOSS.US,D,20061114,000000,8.9648,9.4654,8.8698,9.0942,11776,0
+KOSS.US,D,20061115,000000,9.2236,9.3963,9.0684,9.0684,8186,0
+KOSS.US,D,20061116,000000,9.1804,9.535,9.1804,9.3874,10422,0
+KOSS.US,D,20061117,000000,9.3358,9.4219,9.0336,9.0336,11892,0
+KOSS.US,D,20061120,000000,9.715,9.715,9.1459,9.1459,18275,0
+KOSS.US,D,20061121,000000,9.1632,9.2151,9.1632,9.2151,461,0
+KOSS.US,D,20061122,000000,9.2063,9.2151,9.2063,9.2151,461,0
+KOSS.US,D,20061127,000000,9.0684,9.0684,9.0596,9.0596,1736,0
+KOSS.US,D,20061128,000000,9.1373,9.3098,9.1373,9.2581,11038,0
+KOSS.US,D,20061129,000000,9.4131,9.741,9.4131,9.741,15562,0
+KOSS.US,D,20061130,000000,9.741,9.845,9.741,9.793,6890,0
+KOSS.US,D,20061201,000000,9.974,10.156,9.715,10.061,12065,0
+KOSS.US,D,20061204,000000,10.095,10.216,10.017,10.121,15348,0
+KOSS.US,D,20061205,000000,10.052,10.052,10.043,10.052,4626,0
+KOSS.US,D,20061207,000000,10.13,10.216,10.069,10.069,3413,0
+KOSS.US,D,20061208,000000,9.595,10.138,9.595,10.052,3356,0
+KOSS.US,D,20061211,000000,9.992,10.156,9.853,10.052,2449,0
+KOSS.US,D,20061212,000000,10.156,10.216,10.156,10.156,3961,0
+KOSS.US,D,20061213,000000,10.052,10.172,10.052,10.078,4751,0
+KOSS.US,D,20061214,000000,10.069,10.216,10.069,10.086,3849,0
+KOSS.US,D,20061218,000000,9.931,10.078,9.897,9.94,21833,0
+KOSS.US,D,20061219,000000,9.604,9.87,9.604,9.845,9735,0
+KOSS.US,D,20061220,000000,9.706,9.741,9.706,9.741,2270,0
+KOSS.US,D,20061221,000000,9.664,9.664,9.664,9.664,1941,0
+KOSS.US,D,20061227,000000,9.2323,9.2323,9.2323,9.2323,233,0
+KOSS.US,D,20061228,000000,9.2408,9.3529,9.2408,9.3529,1854,0
+KOSS.US,D,20061229,000000,9.535,9.828,9.535,9.638,4868,0
+KOSS.US,D,20070104,000000,9.706,9.768,9.706,9.706,6071,0
+KOSS.US,D,20070108,000000,9.4999,9.784,9.4999,9.784,1391,0
+KOSS.US,D,20070109,000000,9.802,9.81,9.3702,9.535,9735,0
+KOSS.US,D,20070110,000000,9.586,9.768,9.586,9.698,3014,0
+KOSS.US,D,20070111,000000,9.62,9.741,9.62,9.741,930,0
+KOSS.US,D,20070112,000000,8.8181,9.0684,8.5766,9.0684,27881,0
+KOSS.US,D,20070116,000000,9.0855,9.0855,8.8352,8.8352,2540,0
+KOSS.US,D,20070117,000000,8.8181,8.9215,8.8181,8.9131,1287,0
+KOSS.US,D,20070118,000000,8.8095,8.8784,8.7663,8.8181,930,0
+KOSS.US,D,20070119,000000,8.8611,8.8611,8.7145,8.7145,489,0
+KOSS.US,D,20070122,000000,8.8352,8.8352,8.5333,8.5333,461,0
+KOSS.US,D,20070123,000000,8.4729,8.4729,8.4729,8.4729,273,0
+KOSS.US,D,20070124,000000,8.5504,8.5504,8.4902,8.4902,1571,0
+KOSS.US,D,20070125,000000,8.5248,9.0684,8.3347,8.7318,3594,0
+KOSS.US,D,20070126,000000,8.7318,8.8611,8.7318,8.8611,4957,0
+KOSS.US,D,20070129,000000,8.9215,8.9215,8.7663,8.7663,1276,0
+KOSS.US,D,20070130,000000,8.9215,9.0684,8.8525,9.0684,3826,0
+KOSS.US,D,20070131,000000,8.7749,9.1373,8.7404,8.7404,4880,0
+KOSS.US,D,20070202,000000,8.8181,8.8181,8.8181,8.8181,233,0
+KOSS.US,D,20070207,000000,8.9215,8.9215,8.9215,8.9215,5536,0
+KOSS.US,D,20070209,000000,9.0165,9.0165,8.9131,8.9215,1834,0
+KOSS.US,D,20070212,000000,8.8352,8.8352,8.7489,8.7489,1152,0
+KOSS.US,D,20070213,000000,8.6887,8.6887,8.6887,8.6887,233,0
+KOSS.US,D,20070214,000000,8.9044,8.9044,8.7576,8.7576,2297,0
+KOSS.US,D,20070215,000000,8.6973,8.6973,8.6973,8.6973,3403,0
+KOSS.US,D,20070220,000000,8.6973,8.7058,8.6973,8.7058,1854,0
+KOSS.US,D,20070221,000000,8.7058,8.7058,8.7058,8.7058,233,0
+KOSS.US,D,20070222,000000,8.7404,8.7404,8.5074,8.5074,2065,0
+KOSS.US,D,20070223,000000,8.2572,8.5162,8.2572,8.4125,3921,0
+KOSS.US,D,20070226,000000,8.5074,8.5162,8.5074,8.5162,695,0
+KOSS.US,D,20070228,000000,8.9388,8.9388,8.3607,8.4729,1619,0
+KOSS.US,D,20070301,000000,8.4987,8.5162,8.3952,8.5162,6213,0
+KOSS.US,D,20070307,000000,8.421,8.4297,8.421,8.4297,871,0
+KOSS.US,D,20070309,000000,8.3866,8.5162,8.3781,8.4125,2032,0
+KOSS.US,D,20070312,000000,8.4125,8.4125,8.4125,8.4125,6258,0
+KOSS.US,D,20070313,000000,8.3781,8.4644,8.3781,8.4644,695,0
+KOSS.US,D,20070314,000000,8.6713,8.6713,8.6713,8.6713,1854,0
+KOSS.US,D,20070315,000000,8.4902,8.6455,8.4902,8.6369,1391,0
+KOSS.US,D,20070319,000000,8.5248,8.5248,8.5248,8.5248,461,0
+KOSS.US,D,20070322,000000,8.4729,8.4729,8.4644,8.4644,461,0
+KOSS.US,D,20070326,000000,8.421,8.5938,8.421,8.5938,2255,0
+KOSS.US,D,20070328,000000,8.611,8.6283,8.4384,8.4471,22638,0
+KOSS.US,D,20070329,000000,8.3521,8.3521,8.3521,8.3521,633,0
+KOSS.US,D,20070403,000000,8.2658,8.2658,8.2658,8.2658,268,0
+KOSS.US,D,20070404,000000,8.3521,8.3521,8.2229,8.2401,3476,0
+KOSS.US,D,20070409,000000,8.3175,8.4384,8.3088,8.4384,1021,0
+KOSS.US,D,20070410,000000,8.5074,8.611,8.4125,8.4125,930,0
+KOSS.US,D,20070411,000000,7.9983,8.2054,7.8947,8.0846,8809,0
+KOSS.US,D,20070412,000000,7.9293,7.9468,7.9206,7.9206,8205,0
+KOSS.US,D,20070413,000000,7.9552,8.0069,7.9552,7.9983,2096,0
+KOSS.US,D,20070416,000000,8.1105,8.1105,8.1105,8.1105,461,0
+KOSS.US,D,20070417,000000,7.9552,7.9552,7.9552,7.9552,642,0
+KOSS.US,D,20070418,000000,8.4729,8.4729,8.059,8.059,1462,0
+KOSS.US,D,20070419,000000,8.1105,8.1105,7.9552,7.9552,10571,0
+KOSS.US,D,20070420,000000,8.076,8.171,8.076,8.171,1600,0
+KOSS.US,D,20070423,000000,8.1017,8.1017,8.059,8.059,5262,0
+KOSS.US,D,20070424,000000,8.0069,8.0069,7.7911,7.7911,3739,0
+KOSS.US,D,20070426,000000,7.7911,7.7911,7.7911,7.7911,2485,0
+KOSS.US,D,20070427,000000,7.7911,8.1365,7.7911,8.1105,8734,0
+KOSS.US,D,20070430,000000,8.1538,8.2054,8.1538,8.2054,1507,0
+KOSS.US,D,20070501,000000,8.2832,8.3866,8.2832,8.2832,943,0
+KOSS.US,D,20070502,000000,8.3088,8.3175,8.3088,8.3175,1158,0
+KOSS.US,D,20070503,000000,7.843,8.2486,7.843,8.2486,461,0
+KOSS.US,D,20070504,000000,8.2486,8.2486,7.843,7.8516,5575,0
+KOSS.US,D,20070507,000000,8.0932,8.0932,7.8171,7.9896,4760,0
+KOSS.US,D,20070508,000000,8.0676,8.0846,7.9552,7.9983,3370,0
+KOSS.US,D,20070509,000000,7.9206,8.1017,7.8689,7.9468,4640,0
+KOSS.US,D,20070510,000000,7.8604,7.9206,7.8604,7.9206,1283,0
+KOSS.US,D,20070511,000000,8.1192,8.1192,7.9638,7.9638,4053,0
+KOSS.US,D,20070514,000000,7.8947,7.8947,7.8947,7.8947,1158,0
+KOSS.US,D,20070515,000000,7.8604,8.0676,7.8604,8.059,1443,0
+KOSS.US,D,20070521,000000,7.8689,7.8689,7.8604,7.8689,695,0
+KOSS.US,D,20070522,000000,7.886,7.9206,7.8775,7.9206,1160,0
+KOSS.US,D,20070523,000000,8.0328,8.1105,8.0328,8.0676,2485,0
+KOSS.US,D,20070524,000000,7.8947,8.0676,7.8604,8.0676,5005,0
+KOSS.US,D,20070529,000000,8.0069,8.1192,8.0069,8.1192,1191,0
+KOSS.US,D,20070530,000000,7.9033,7.9293,7.9033,7.9293,3476,0
+KOSS.US,D,20070531,000000,7.9896,7.9896,7.8947,7.8947,3514,0
+KOSS.US,D,20070601,000000,7.8516,8.076,7.843,7.8947,3543,0
+KOSS.US,D,20070604,000000,7.8085,7.8344,7.8085,7.8258,1121,0
+KOSS.US,D,20070605,000000,7.9552,7.9552,7.9552,7.9552,233,0
+KOSS.US,D,20070606,000000,7.8516,7.8604,7.843,7.843,1567,0
+KOSS.US,D,20070613,000000,7.8604,7.8775,7.8604,7.8775,1156,0
+KOSS.US,D,20070618,000000,7.8775,7.8775,7.843,7.8604,4115,0
+KOSS.US,D,20070619,000000,7.8516,7.8516,7.8516,7.8516,847,0
+KOSS.US,D,20070620,000000,7.9206,7.9206,7.912,7.9206,2115,0
+KOSS.US,D,20070621,000000,7.8689,7.8775,7.8604,7.8604,2332,0
+KOSS.US,D,20070622,000000,7.8604,7.8604,7.8604,7.8604,433,0
+KOSS.US,D,20070625,000000,7.8604,7.9725,7.843,7.843,12429,0
+KOSS.US,D,20070626,000000,7.843,7.843,7.61,7.61,1623,0
+KOSS.US,D,20070627,000000,7.6273,7.7049,7.6273,7.6619,1158,0
+KOSS.US,D,20070628,000000,7.6704,7.6704,7.6704,7.6704,719,0
+KOSS.US,D,20070629,000000,7.7049,7.7049,7.7049,7.7049,1623,0
+KOSS.US,D,20070702,000000,7.7566,7.7566,7.7566,7.7566,461,0
+KOSS.US,D,20070703,000000,7.7137,7.7137,7.7137,7.7137,461,0
+KOSS.US,D,20070706,000000,7.7309,7.7566,7.7309,7.7566,3709,0
+KOSS.US,D,20070709,000000,7.6962,7.6962,7.6962,7.6962,247,0
+KOSS.US,D,20070710,000000,7.7481,7.8775,7.6962,7.6962,6674,0
+KOSS.US,D,20070711,000000,7.6876,7.7049,7.6876,7.7049,1391,0
+KOSS.US,D,20070712,000000,7.6876,7.7049,7.6186,7.7049,2447,0
+KOSS.US,D,20070713,000000,7.6876,7.8689,7.6704,7.7395,3245,0
+KOSS.US,D,20070716,000000,7.843,7.843,7.6186,7.6186,3709,0
+KOSS.US,D,20070717,000000,7.7309,7.9552,7.6704,7.8344,14139,0
+KOSS.US,D,20070718,000000,7.9033,9.1027,7.9033,8.9474,44548,0
+KOSS.US,D,20070719,000000,8.9821,9.56,8.8095,9.1027,30334,0
+KOSS.US,D,20070720,000000,9.0855,9.0855,8.2054,9.025,18095,0
+KOSS.US,D,20070723,000000,8.956,9.2323,8.4297,8.611,35402,0
+KOSS.US,D,20070724,000000,8.4125,8.8181,8.4125,8.7058,38207,0
+KOSS.US,D,20070725,000000,8.7835,9.0855,8.7145,8.8698,12630,0
+KOSS.US,D,20070726,000000,8.6713,8.9215,8.4384,8.4384,8540,0
+KOSS.US,D,20070727,000000,8.3347,8.7835,7.8947,8.2572,9969,0
+KOSS.US,D,20070730,000000,8.2054,9.0684,7.9983,8.5333,9945,0
+KOSS.US,D,20070731,000000,8.0328,8.6369,8.0328,8.3607,3245,0
+KOSS.US,D,20070801,000000,8.2832,8.8698,8.2832,8.6887,3709,0
+KOSS.US,D,20070802,000000,8.4902,8.9474,8.4902,8.9044,4385,0
+KOSS.US,D,20070803,000000,8.8611,8.8611,8.7404,8.7404,1498,0
+KOSS.US,D,20070808,000000,8.3175,8.3175,8.3088,8.3088,1738,0
+KOSS.US,D,20070809,000000,8.0846,8.2745,8.0846,8.2745,461,0
+KOSS.US,D,20070816,000000,8.3088,8.3088,8.3088,8.3088,461,0
+KOSS.US,D,20070817,000000,8.1967,8.1967,8.1365,8.1365,1738,0
+KOSS.US,D,20070820,000000,8.3088,8.3088,8.3088,8.3088,233,0
+KOSS.US,D,20070823,000000,7.8171,7.8171,7.8171,7.8171,1041,0
+KOSS.US,D,20070827,000000,7.843,8.0415,7.843,8.0415,463,0
+KOSS.US,D,20070828,000000,7.9033,8.3261,7.9033,8.0415,9190,0
+KOSS.US,D,20070829,000000,8.1625,8.1625,8.0415,8.0415,5563,0
+KOSS.US,D,20070911,000000,8.2054,8.3952,8.2054,8.3952,461,0
+KOSS.US,D,20070914,000000,8.1967,8.1967,8.059,8.059,695,0
+KOSS.US,D,20070917,000000,8.0415,8.0415,8.0415,8.0415,1623,0
+KOSS.US,D,20070924,000000,7.8775,7.8775,7.8775,7.8775,2608,0
+KOSS.US,D,20070925,000000,8.0415,8.0415,8.0415,8.0415,4162,0
+KOSS.US,D,20070927,000000,8.0415,8.0415,8.0415,8.0415,8809,0
+KOSS.US,D,20070928,000000,8.171,8.171,8.171,8.171,233,0
+KOSS.US,D,20071001,000000,8.0415,8.2054,8.0415,8.2054,3558,0
+KOSS.US,D,20071002,000000,8.0415,8.059,8.0415,8.0415,930,0
+KOSS.US,D,20071003,000000,8.0415,8.0415,8.0415,8.0415,461,0
+KOSS.US,D,20071004,000000,8.0846,8.1192,8.0846,8.1192,1623,0
+KOSS.US,D,20071008,000000,8.1192,8.1967,8.1192,8.1967,806,0
+KOSS.US,D,20071009,000000,8.0415,8.0415,7.843,7.9552,26997,0
+KOSS.US,D,20071010,000000,7.8689,7.8689,7.8258,7.8344,1365,0
+KOSS.US,D,20071011,000000,7.9725,7.9725,7.9725,7.9725,233,0
+KOSS.US,D,20071012,000000,7.7911,7.8085,7.7911,7.8085,6026,0
+KOSS.US,D,20071015,000000,7.9206,7.9206,7.6962,7.6962,6990,0
+KOSS.US,D,20071017,000000,7.5928,7.5928,7.5928,7.5928,695,0
+KOSS.US,D,20071019,000000,7.4288,7.5928,7.4288,7.4374,4173,0
+KOSS.US,D,20071023,000000,7.7911,7.7911,7.4288,7.4288,2551,0
+KOSS.US,D,20071025,000000,7.4288,7.4288,7.4288,7.4288,327,0
+KOSS.US,D,20071029,000000,7.4288,7.4459,7.4288,7.4459,792,0
+KOSS.US,D,20071030,000000,7.1097,7.196,7.1097,7.196,17616,0
+KOSS.US,D,20071101,000000,7.3771,7.3856,7.3771,7.3856,810,0
+KOSS.US,D,20071102,000000,7.3856,7.7566,7.3856,7.7566,1088,0
+KOSS.US,D,20071106,000000,7.5928,7.9638,7.5928,7.6789,3665,0
+KOSS.US,D,20071107,000000,8.1452,8.1625,8.1105,8.1105,3014,0
+KOSS.US,D,20071108,000000,8.1625,8.1625,7.541,7.9896,5215,0
+KOSS.US,D,20071112,000000,8.2054,8.2229,8.1967,8.2054,15924,0
+KOSS.US,D,20071113,000000,8.2229,8.9648,8.2229,8.3694,19502,0
+KOSS.US,D,20071114,000000,8.3005,8.7576,8.2401,8.2401,7254,0
+KOSS.US,D,20071115,000000,8.5678,8.5678,8.5678,8.5678,1158,0
+KOSS.US,D,20071116,000000,7.4894,7.6619,7.4894,7.6619,461,0
+KOSS.US,D,20071120,000000,7.5324,7.7652,7.5324,7.7652,1158,0
+KOSS.US,D,20071121,000000,7.7652,7.8689,7.7652,7.7652,3535,0
+KOSS.US,D,20071123,000000,7.7652,8.0846,7.7652,8.0846,461,0
+KOSS.US,D,20071126,000000,7.8604,7.8604,7.8516,7.8516,1297,0
+KOSS.US,D,20071127,000000,7.8085,7.8085,7.8085,7.8085,1158,0
+KOSS.US,D,20071128,000000,8.171,8.1796,8.171,8.1796,1158,0
+KOSS.US,D,20071129,000000,7.9896,7.9896,7.981,7.981,704,0
+KOSS.US,D,20071130,000000,8.1105,8.6283,8.1105,8.6283,3910,0
+KOSS.US,D,20071203,000000,7.8258,8.4471,7.8258,8.421,695,0
+KOSS.US,D,20071204,000000,8.3866,8.3866,7.3424,7.7395,2667,0
+KOSS.US,D,20071205,000000,7.7652,7.7739,7.7652,7.7652,1240,0
+KOSS.US,D,20071206,000000,7.7652,7.7739,7.7652,7.7739,3361,0
+KOSS.US,D,20071207,000000,7.7652,7.938,7.7652,7.938,930,0
+KOSS.US,D,20071211,000000,8.0932,8.0932,8.0932,8.0932,2782,0
+KOSS.US,D,20071212,000000,8.4125,8.5504,7.886,7.8947,2782,0
+KOSS.US,D,20071213,000000,7.7652,7.8689,7.7652,7.8689,2086,0
+KOSS.US,D,20071214,000000,7.7652,7.7652,7.7395,7.7395,1623,0
+KOSS.US,D,20071217,000000,7.7652,7.7739,7.5496,7.7739,11007,0
+KOSS.US,D,20071218,000000,7.7481,7.7652,7.7481,7.7652,4346,0
+KOSS.US,D,20071219,000000,7.7652,7.7652,7.7652,7.7652,461,0
+KOSS.US,D,20071221,000000,7.5583,7.7652,7.5583,7.7652,695,0
+KOSS.US,D,20071224,000000,7.5151,7.567,7.5151,7.567,1274,0
+KOSS.US,D,20071227,000000,7.4459,7.5928,7.4374,7.5928,939,0
+KOSS.US,D,20071228,000000,7.5496,7.5496,7.5496,7.5496,233,0
+KOSS.US,D,20071231,000000,7.541,7.7224,7.4117,7.6876,4988,0
+KOSS.US,D,20080102,000000,7.5583,7.6532,7.4288,7.6532,2202,0
+KOSS.US,D,20080103,000000,7.3856,7.7652,6.9283,7.7652,8925,0
+KOSS.US,D,20080104,000000,7.2046,7.2046,7.2046,7.2046,461,0
+KOSS.US,D,20080107,000000,7.2475,7.3339,7.2475,7.3167,1267,0
+KOSS.US,D,20080108,000000,7.6619,7.6619,7.6619,7.6619,461,0
+KOSS.US,D,20080111,000000,7.7481,7.7481,7.5496,7.5496,1854,0
+KOSS.US,D,20080114,000000,7.3253,7.4203,7.2475,7.2475,3014,0
+KOSS.US,D,20080116,000000,7.2475,7.2475,7.2475,7.2475,2716,0
+KOSS.US,D,20080117,000000,7.3339,7.3424,7.3339,7.3424,1158,0
+KOSS.US,D,20080118,000000,7.3339,7.7049,7.3339,7.7049,930,0
+KOSS.US,D,20080122,000000,7.3339,7.5065,7.3339,7.5065,2317,0
+KOSS.US,D,20080123,000000,7.5065,7.7652,7.5065,7.5496,14144,0
+KOSS.US,D,20080124,000000,7.3339,7.3339,7.3339,7.3339,461,0
+KOSS.US,D,20080125,000000,7.6789,7.6789,7.5496,7.5496,2785,0
+KOSS.US,D,20080129,000000,7.7481,7.7652,7.7481,7.7481,3709,0
+KOSS.US,D,20080130,000000,7.567,7.636,7.5496,7.636,2782,0
+KOSS.US,D,20080205,000000,7.7481,7.7652,7.5496,7.7652,14645,0
+KOSS.US,D,20080206,000000,7.5583,7.7049,7.5583,7.7049,930,0
+KOSS.US,D,20080211,000000,7.7566,7.7566,7.5928,7.5928,581,0
+KOSS.US,D,20080212,000000,7.5583,7.61,7.5583,7.61,461,0
+KOSS.US,D,20080213,000000,7.5496,8.0676,7.5496,7.7652,21472,0
+KOSS.US,D,20080214,000000,8.0846,8.0846,7.5496,7.981,4636,0
+KOSS.US,D,20080215,000000,7.636,8.0676,7.636,8.0676,461,0
+KOSS.US,D,20080219,000000,8.0069,8.3175,7.938,8.1967,6295,0
+KOSS.US,D,20080220,000000,8.2054,8.5333,8.1967,8.4556,4535,0
+KOSS.US,D,20080221,000000,8.5766,8.5766,8.542,8.542,695,0
+KOSS.US,D,20080222,000000,8.4556,8.5766,8.2054,8.5766,4868,0
+KOSS.US,D,20080225,000000,8.421,8.4815,8.4125,8.4815,1158,0
+KOSS.US,D,20080226,000000,8.5074,8.5074,8.5074,8.5074,233,0
+KOSS.US,D,20080227,000000,8.4987,8.4987,8.4987,8.4987,233,0
+KOSS.US,D,20080228,000000,8.5852,8.5852,8.4644,8.4987,4173,0
+KOSS.US,D,20080303,000000,8.4125,8.4125,8.0676,8.1967,2782,0
+KOSS.US,D,20080304,000000,7.9468,7.9468,7.8258,7.9206,4868,0
+KOSS.US,D,20080305,000000,7.9896,8.1105,7.981,8.1105,2782,0
+KOSS.US,D,20080306,000000,7.981,8.1538,7.6619,8.1538,3931,0
+KOSS.US,D,20080307,000000,7.7739,8.1796,7.7739,7.9033,9966,0
+KOSS.US,D,20080310,000000,8.2572,8.2572,8.0846,8.0846,2478,0
+KOSS.US,D,20080311,000000,7.6619,7.6619,7.6619,7.6619,445,0
+KOSS.US,D,20080313,000000,7.5065,8.1796,7.5065,7.7739,20269,0
+KOSS.US,D,20080314,000000,8.3521,8.3521,7.2907,8.2745,6576,0
+KOSS.US,D,20080317,000000,8.1365,8.4125,7.8775,8.4125,1854,0
+KOSS.US,D,20080318,000000,8.2401,8.2401,7.7739,7.7739,8147,0
+KOSS.US,D,20080319,000000,7.7652,7.7652,7.7652,7.7652,695,0
+KOSS.US,D,20080320,000000,7.5324,7.5324,7.5065,7.5065,2029,0
+KOSS.US,D,20080324,000000,7.2649,7.7652,7.2649,7.3339,1854,0
+KOSS.US,D,20080326,000000,7.5065,7.5065,7.4633,7.5065,1158,0
+KOSS.US,D,20080328,000000,7.61,7.7566,7.61,7.7395,4293,0
+KOSS.US,D,20080331,000000,7.5496,7.5496,7.5496,7.5496,348,0
+KOSS.US,D,20080404,000000,7.2563,7.2563,7.2475,7.2475,542,0
+KOSS.US,D,20080407,000000,7.2907,7.61,7.2907,7.61,461,0
+KOSS.US,D,20080408,000000,7.3597,7.6186,7.3597,7.6186,511,0
+KOSS.US,D,20080410,000000,7.7395,7.7395,7.7395,7.7395,695,0
+KOSS.US,D,20080411,000000,7.6962,7.6962,7.3424,7.3424,695,0
+KOSS.US,D,20080414,000000,7.4117,7.7049,7.4117,7.7049,233,0
+KOSS.US,D,20080415,000000,7.7049,7.7049,6.6437,7.0752,8184,0
+KOSS.US,D,20080416,000000,6.8938,7.541,6.8938,7.3943,1623,0
+KOSS.US,D,20080417,000000,7.0234,7.0234,6.9974,6.9974,461,0
+KOSS.US,D,20080421,000000,7.4288,7.4288,7.4117,7.4203,1934,0
+KOSS.US,D,20080422,000000,7.4203,7.4203,7.3339,7.3339,1340,0
+KOSS.US,D,20080423,000000,6.9198,6.9544,6.9025,6.9544,930,0
+KOSS.US,D,20080424,000000,6.937,6.937,6.9283,6.9283,695,0
+KOSS.US,D,20080425,000000,6.9456,7.1528,6.9456,7.1528,4398,0
+KOSS.US,D,20080428,000000,6.9456,6.9456,6.9025,6.9025,2317,0
+KOSS.US,D,20080430,000000,6.9025,6.9112,6.9025,6.9025,3245,0
+KOSS.US,D,20080502,000000,6.9544,6.9544,6.9544,6.9544,233,0
+KOSS.US,D,20080505,000000,6.9629,6.9629,6.9629,6.9629,3904,0
+KOSS.US,D,20080506,000000,6.6867,6.6867,6.6867,6.6867,2086,0
+KOSS.US,D,20080509,000000,7.1183,7.1183,7.1097,7.1183,3037,0
+KOSS.US,D,20080512,000000,6.8335,6.8335,6.8162,6.8335,1902,0
+KOSS.US,D,20080514,000000,6.9025,6.9025,6.8335,6.8335,1854,0
+KOSS.US,D,20080515,000000,6.9198,6.9456,6.8335,6.9456,1969,0
+KOSS.US,D,20080520,000000,6.9456,6.9456,6.8335,6.8335,2743,0
+KOSS.US,D,20080523,000000,6.9025,6.9025,6.8766,6.8766,1623,0
+KOSS.US,D,20080527,000000,6.9025,6.9283,6.9025,6.9025,9273,0
+KOSS.US,D,20080602,000000,6.9025,7.0925,6.9025,6.937,5563,0
+KOSS.US,D,20080604,000000,6.9025,6.9025,6.9025,6.9025,7882,0
+KOSS.US,D,20080606,000000,6.9025,6.9025,6.9025,6.9025,233,0
+KOSS.US,D,20080616,000000,7.3339,7.3339,7.3339,7.3339,695,0
+KOSS.US,D,20080617,000000,7.5324,7.5324,7.3856,7.3856,461,0
+KOSS.US,D,20080620,000000,6.9974,6.9974,6.9974,6.9974,461,0
+KOSS.US,D,20080623,000000,6.9544,6.9544,6.8852,6.8852,1623,0
+KOSS.US,D,20080626,000000,6.8249,6.9456,6.8249,6.8249,695,0
+KOSS.US,D,20080701,000000,6.5833,6.9112,6.5833,6.799,2189,0
+KOSS.US,D,20080702,000000,6.799,6.799,6.799,6.799,1044,0
+KOSS.US,D,20080707,000000,6.8938,6.8938,6.8938,6.8938,233,0
+KOSS.US,D,20080708,000000,6.8938,6.8938,6.8938,6.8938,233,0
+KOSS.US,D,20080721,000000,6.799,6.799,6.799,6.799,233,0
+KOSS.US,D,20080723,000000,6.799,6.799,6.799,6.799,4636,0
+KOSS.US,D,20080724,000000,6.8078,8.0846,6.799,6.8249,3476,0
+KOSS.US,D,20080728,000000,6.799,6.799,6.2899,6.7904,2585,0
+KOSS.US,D,20080729,000000,6.5747,6.5833,6.1521,6.5144,6955,0
+KOSS.US,D,20080801,000000,6.083,6.3677,6.083,6.3677,5563,0
+KOSS.US,D,20080804,000000,6.1174,6.2209,6.1174,6.2209,461,0
+KOSS.US,D,20080808,000000,6.1433,6.523,6.1433,6.4711,2882,0
+KOSS.US,D,20080813,000000,6.2123,6.5144,6.1776,6.4711,3438,0
+KOSS.US,D,20080814,000000,6.4711,6.4711,6.4711,6.4711,1391,0
+KOSS.US,D,20080815,000000,6.4711,6.4711,6.4711,6.4711,233,0
+KOSS.US,D,20080818,000000,6.4711,6.4884,6.4711,6.4711,1660,0
+KOSS.US,D,20080819,000000,6.4711,6.4711,6.4711,6.4711,233,0
+KOSS.US,D,20080820,000000,6.6867,6.6953,6.6867,6.6953,3405,0
+KOSS.US,D,20080821,000000,6.4884,6.5144,6.4884,6.4884,3251,0
+KOSS.US,D,20080822,000000,6.9025,8.1625,6.9025,7.9725,930,0
+KOSS.US,D,20080825,000000,6.9198,6.9198,6.2813,6.6524,4636,0
+KOSS.US,D,20080826,000000,6.4711,6.5401,6.0484,6.4711,8695,0
+KOSS.US,D,20080827,000000,6.126,6.126,5.8326,5.8326,1975,0
+KOSS.US,D,20080828,000000,6.2209,6.3158,6.1433,6.1433,3034,0
+KOSS.US,D,20080829,000000,6.4541,6.4541,6.4541,6.4541,348,0
+KOSS.US,D,20080903,000000,6.264,6.4194,6.264,6.2899,2086,0
+KOSS.US,D,20080904,000000,6.2727,6.2727,6.2554,6.2554,1158,0
+KOSS.US,D,20080905,000000,6.4366,6.4366,6.4366,6.4366,461,0
+KOSS.US,D,20080908,000000,6.4541,6.4711,6.4541,6.4711,1738,0
+KOSS.US,D,20080911,000000,6.0915,6.0915,6.0915,6.0915,555,0
+KOSS.US,D,20080916,000000,6.1174,6.428,6.1174,6.428,930,0
+KOSS.US,D,20080917,000000,6.4711,7.0061,6.4711,7.0061,2317,0
+KOSS.US,D,20080918,000000,7.0234,7.3339,6.0658,7.2907,7974,0
+KOSS.US,D,20080919,000000,7.7481,7.7481,6.083,6.1347,6428,0
+KOSS.US,D,20080923,000000,7.1528,7.2304,7.1183,7.1183,695,0
+KOSS.US,D,20080924,000000,7.0925,7.0925,6.9025,6.9025,3563,0
+KOSS.US,D,20080929,000000,6.9025,6.9025,6.9025,6.9025,566,0
+KOSS.US,D,20080930,000000,6.5747,7.2218,6.1693,6.9025,3826,0
+KOSS.US,D,20081002,000000,6.1174,6.6953,6.1174,6.3417,6258,0
+KOSS.US,D,20081003,000000,6.3417,6.3417,6.2554,6.2554,461,0
+KOSS.US,D,20081006,000000,6.1948,7.196,6.031,6.359,17821,0
+KOSS.US,D,20081007,000000,6.031,7.0234,5.8241,5.8241,17284,0
+KOSS.US,D,20081008,000000,6.773,6.773,6.0397,6.0397,1969,0
+KOSS.US,D,20081010,000000,5.8241,5.8241,5.8241,5.8241,461,0
+KOSS.US,D,20081013,000000,6.1861,6.3417,6.1861,6.3244,1391,0
+KOSS.US,D,20081016,000000,5.7464,5.8326,5.7378,5.8241,1336,0
+KOSS.US,D,20081020,000000,5.8671,5.8671,5.8241,5.8241,511,0
+KOSS.US,D,20081022,000000,5.8326,5.8326,5.8326,5.8326,461,0
+KOSS.US,D,20081023,000000,5.8241,6.4711,5.8241,5.8241,39900,0
+KOSS.US,D,20081024,000000,5.6773,5.7033,5.6773,5.7033,5563,0
+KOSS.US,D,20081027,000000,5.8241,5.8241,5.2632,5.2632,7773,0
+KOSS.US,D,20081030,000000,5.3065,5.4616,5.3065,5.4616,8205,0
+KOSS.US,D,20081031,000000,5.0994,5.1769,5.0994,5.1423,2320,0
+KOSS.US,D,20081105,000000,5.1769,5.1769,5.1769,5.1769,233,0
+KOSS.US,D,20081106,000000,5.0994,5.0994,5.0994,5.0994,2551,0
+KOSS.US,D,20081110,000000,4.9613,5.0907,4.7455,5.0907,2086,0
+KOSS.US,D,20081111,000000,5.0907,5.1769,5.0907,5.0907,1491,0
+KOSS.US,D,20081117,000000,4.7886,5.0045,4.4523,5.0045,1391,0
+KOSS.US,D,20081118,000000,4.7542,4.7542,4.7455,4.7455,3709,0
+KOSS.US,D,20081119,000000,4.5815,4.7455,4.5815,4.7455,1158,0
+KOSS.US,D,20081120,000000,4.7542,5.1509,4.7455,5.1423,7175,0
+KOSS.US,D,20081124,000000,5.0475,5.0648,4.5298,5.0302,5478,0
+KOSS.US,D,20081202,000000,4.4953,4.4953,4.3573,4.3573,996,0
+KOSS.US,D,20081203,000000,4.3832,4.4435,4.3832,4.4435,1194,0
+KOSS.US,D,20081204,000000,4.4435,4.4435,4.4435,4.4435,461,0
+KOSS.US,D,20081205,000000,4.4435,4.4435,4.4435,4.4435,951,0
+KOSS.US,D,20081210,000000,4.5384,4.5384,4.4694,4.4867,2903,0
+KOSS.US,D,20081212,000000,4.3573,4.3573,4.3573,4.3573,1860,0
+KOSS.US,D,20081215,000000,4.3573,4.3573,4.3573,4.3573,1854,0
+KOSS.US,D,20081216,000000,4.4176,4.435,4.4176,4.4176,3476,0
+KOSS.US,D,20081218,000000,4.4176,4.4176,4.3573,4.3573,2519,0
+KOSS.US,D,20081219,000000,4.3573,4.3746,4.3142,4.3142,2180,0
+KOSS.US,D,20081223,000000,4.3573,4.3573,4.3142,4.3573,11358,0
+KOSS.US,D,20081230,000000,4.3573,4.3573,4.3573,4.3573,930,0
+KOSS.US,D,20081231,000000,4.0122,4.0122,3.9864,4.0122,1549,0
+KOSS.US,D,20090102,000000,4.0293,4.0293,4.0293,4.0293,2317,0
+KOSS.US,D,20090105,000000,4.1242,4.1242,4.1242,4.1242,2551,0
+KOSS.US,D,20090112,000000,4.1415,4.6936,4.1415,4.6936,11420,0
+KOSS.US,D,20090116,000000,4.6936,4.7023,4.6936,4.7023,5530,0
+KOSS.US,D,20090122,000000,4.711,4.711,4.7023,4.7023,2782,0
+KOSS.US,D,20090126,000000,4.7455,4.7455,4.7023,4.7023,1158,0
+KOSS.US,D,20090127,000000,4.7197,4.7973,4.7197,4.7629,1000,0
+KOSS.US,D,20090128,000000,4.711,5.1336,4.711,5.1336,1084,0
+KOSS.US,D,20090129,000000,5.1769,5.1769,4.7197,5.1769,2320,0
+KOSS.US,D,20090202,000000,4.4263,4.6764,4.4263,4.6764,1391,0
+KOSS.US,D,20090205,000000,5.0734,5.0734,4.668,5.0734,695,0
+KOSS.US,D,20090206,000000,4.9613,4.9958,4.9613,4.9958,3476,0
+KOSS.US,D,20090209,000000,5.1683,5.1683,5.1683,5.1683,233,0
+KOSS.US,D,20090213,000000,4.9613,4.9613,4.8491,4.8577,20205,0
+KOSS.US,D,20090218,000000,4.7197,4.7197,4.7197,4.7197,461,0
+KOSS.US,D,20090219,000000,4.711,4.8663,4.711,4.8663,5325,0
+KOSS.US,D,20090220,000000,4.8145,4.8145,4.642,4.642,3941,0
+KOSS.US,D,20090223,000000,4.642,4.8317,4.642,4.6507,6694,0
+KOSS.US,D,20090224,000000,4.685,4.685,4.685,4.685,233,0
+KOSS.US,D,20090225,000000,4.7023,4.7023,4.7023,4.7023,930,0
+KOSS.US,D,20090226,000000,4.8921,4.8921,4.8921,4.8921,312,0
+KOSS.US,D,20090302,000000,4.918,4.918,4.7197,4.7197,4636,0
+KOSS.US,D,20090303,000000,5.3926,5.3926,5.3926,5.3926,461,0
+KOSS.US,D,20090309,000000,4.685,5.2804,4.685,5.2804,930,0
+KOSS.US,D,20090312,000000,4.711,4.711,4.711,4.711,233,0
+KOSS.US,D,20090313,000000,4.6764,4.7197,4.6764,4.7197,2677,0
+KOSS.US,D,20090318,000000,4.737,4.8491,4.737,4.8491,597,0
+KOSS.US,D,20090325,000000,4.8491,4.8491,4.8491,4.8491,750,0
+KOSS.US,D,20090330,000000,5.4358,5.4358,5.4358,5.4358,363,0
+KOSS.US,D,20090402,000000,5.5651,6.4626,5.5221,6.4626,10993,0
+KOSS.US,D,20090403,000000,6.4626,6.8595,6.4626,6.6867,7304,0
+KOSS.US,D,20090406,000000,6.6867,6.8335,6.6004,6.6004,5642,0
+KOSS.US,D,20090407,000000,6.7213,6.7213,6.5575,6.5575,695,0
+KOSS.US,D,20090408,000000,6.6867,6.8852,6.5747,6.5833,5625,0
+KOSS.US,D,20090409,000000,6.8162,6.8162,6.7559,6.7559,1623,0
+KOSS.US,D,20090413,000000,6.5747,6.5747,6.3934,6.5747,3243,0
+KOSS.US,D,20090414,000000,6.5747,6.8078,6.3244,6.8078,2551,0
+KOSS.US,D,20090415,000000,6.4711,6.4711,6.3073,6.3158,2823,0
+KOSS.US,D,20090416,000000,6.3158,6.3158,6.1433,6.1433,5348,0
+KOSS.US,D,20090420,000000,6.0397,6.0397,6.0397,6.0397,865,0
+KOSS.US,D,20090424,000000,6.1948,6.1948,5.8241,5.8241,16463,0
+KOSS.US,D,20090427,000000,5.9966,5.9966,5.8499,5.8499,461,0
+KOSS.US,D,20090430,000000,5.9966,6.4453,5.9361,6.0397,7580,0
+KOSS.US,D,20090501,000000,6.0137,6.5747,6.0137,6.5747,3476,0
+KOSS.US,D,20090504,000000,6.1087,6.497,6.1087,6.3502,934,0
+KOSS.US,D,20090505,000000,6.4107,6.428,6.083,6.083,1223,0
+KOSS.US,D,20090507,000000,6.1087,6.1087,6.0658,6.1087,17008,0
+KOSS.US,D,20090508,000000,5.6687,5.6687,5.6687,5.6687,461,0
+KOSS.US,D,20090513,000000,5.6773,5.6773,5.6773,5.6773,233,0
+KOSS.US,D,20090514,000000,6.2899,6.2899,6.2899,6.2899,233,0
+KOSS.US,D,20090520,000000,6.0397,6.0397,6.0397,6.0397,461,0
+KOSS.US,D,20090522,000000,5.6773,5.6773,5.6773,5.6773,233,0
+KOSS.US,D,20090527,000000,5.6082,5.6082,5.6082,5.6082,19703,0
+KOSS.US,D,20090529,000000,5.1769,5.1769,5.1769,5.1769,1044,0
+KOSS.US,D,20090602,000000,5.2804,5.3926,5.2804,5.3926,836,0
+KOSS.US,D,20090603,000000,5.3926,5.3926,5.3926,5.3926,233,0
+KOSS.US,D,20090604,000000,6.2123,6.4711,6.2123,6.4711,461,0
+KOSS.US,D,20090610,000000,6.2727,6.2727,5.3323,6.2209,695,0
+KOSS.US,D,20090612,000000,5.3926,6.5144,5.3926,6.0397,1218,0
+KOSS.US,D,20090616,000000,5.2717,5.3926,5.2201,5.2201,6785,0
+KOSS.US,D,20090617,000000,5.3667,5.6858,5.0734,5.1336,5158,0
+KOSS.US,D,20090618,000000,5.5221,5.6773,5.108,5.2458,6386,0
+KOSS.US,D,20090619,000000,5.6082,5.6082,5.6082,5.6082,233,0
+KOSS.US,D,20090624,000000,5.6082,6.497,5.6082,6.497,1158,0
+KOSS.US,D,20090626,000000,5.6082,6.6524,5.6082,5.6082,5660,0
+KOSS.US,D,20090701,000000,6.6178,6.6437,6.4453,6.4711,1391,0
+KOSS.US,D,20090702,000000,6.428,6.661,6.428,6.661,1088,0
+KOSS.US,D,20090706,000000,6.6437,6.6437,6.6437,6.6437,233,0
+KOSS.US,D,20090713,000000,5.6858,6.083,5.6515,5.6515,1854,0
+KOSS.US,D,20090714,000000,5.6515,5.6773,5.5306,5.5306,4903,0
+KOSS.US,D,20090715,000000,5.4358,5.4358,5.3926,5.3926,2086,0
+KOSS.US,D,20090716,000000,5.6428,6.4711,5.4273,6.4107,14114,0
+KOSS.US,D,20090717,000000,6.264,6.428,5.3926,6.2899,12258,0
+KOSS.US,D,20090721,000000,5.1856,5.1856,5.1856,5.1856,233,0
+KOSS.US,D,20090722,000000,5.4789,6.4021,5.4187,6.4021,3516,0
+KOSS.US,D,20090723,000000,6.333,6.4021,6.1174,6.4021,1158,0
+KOSS.US,D,20090724,000000,5.7378,6.2985,5.7378,6.2209,2131,0
+KOSS.US,D,20090727,000000,6.1433,6.1521,6.1433,6.1521,461,0
+KOSS.US,D,20090728,000000,6.1521,6.1521,6.1521,6.1521,0,0
+KOSS.US,D,20090729,000000,5.4358,6.3934,5.4358,5.8499,3310,0
+KOSS.US,D,20090730,000000,5.8499,5.8499,5.8499,5.8499,0,0
+KOSS.US,D,20090731,000000,5.8671,6.0744,5.8499,5.8499,1595,0
+KOSS.US,D,20090803,000000,5.8499,5.8499,5.8499,5.8499,0,0
+KOSS.US,D,20090804,000000,5.8499,5.8499,5.8499,5.8499,0,0
+KOSS.US,D,20090805,000000,5.8499,5.8499,5.8499,5.8499,0,0
+KOSS.US,D,20090806,000000,5.9966,5.9966,5.9966,5.9966,461,0
+KOSS.US,D,20090807,000000,6.333,6.333,5.8845,6.2985,2551,0
+KOSS.US,D,20090810,000000,5.8586,5.8586,5.8586,5.8586,695,0
+KOSS.US,D,20090811,000000,5.8499,5.8586,4.7542,5.3926,5014,0
+KOSS.US,D,20090812,000000,5.2028,5.3065,5.2028,5.2717,1851,0
+KOSS.US,D,20090813,000000,5.2717,5.2717,5.2717,5.2717,0,0
+KOSS.US,D,20090814,000000,5.2717,5.2717,5.2717,5.2717,0,0
+KOSS.US,D,20090818,000000,5.453,6.2381,5.3581,5.3926,1623,0
+KOSS.US,D,20090819,000000,5.5221,5.7118,5.5221,5.7118,930,0
+KOSS.US,D,20090821,000000,5.8241,5.8241,5.3926,5.7981,695,0
+KOSS.US,D,20090824,000000,5.8241,5.8241,5.8241,5.8241,233,0
+KOSS.US,D,20090825,000000,5.7378,5.7981,5.3237,5.7981,4168,0
+KOSS.US,D,20090827,000000,5.3581,5.7808,5.0907,5.3926,4636,0
+KOSS.US,D,20090828,000000,5.6773,5.6773,5.6687,5.6687,461,0
+KOSS.US,D,20090831,000000,5.6515,5.7118,5.125,5.2804,4168,0
+KOSS.US,D,20090901,000000,5.0217,5.5049,5.0217,5.1423,2714,0
+KOSS.US,D,20090902,000000,5.0475,5.4789,5.0475,5.2804,3714,0
+KOSS.US,D,20090903,000000,5.2201,5.2804,5.2201,5.2804,1969,0
+KOSS.US,D,20090904,000000,5.6601,5.7118,5.2804,5.5651,1163,0
+KOSS.US,D,20090908,000000,5.6082,5.6082,5.6082,5.6082,930,0
+KOSS.US,D,20090909,000000,5.6082,5.7981,5.4358,5.7981,2081,0
+KOSS.US,D,20090910,000000,5.384,5.384,5.3407,5.3667,2320,0
+KOSS.US,D,20090911,000000,5.3753,5.8241,5.3667,5.8241,2907,0
+KOSS.US,D,20090915,000000,5.3494,5.7981,5.2804,5.5738,1623,0
+KOSS.US,D,20090916,000000,5.1941,5.1941,5.1941,5.1941,233,0
+KOSS.US,D,20090917,000000,5.1856,5.3065,4.918,4.918,11358,0
+KOSS.US,D,20090918,000000,5.0648,5.2804,4.9613,5.0045,11469,0
+KOSS.US,D,20090921,000000,5.0389,5.3753,5.0389,5.3494,4729,0
+KOSS.US,D,20090922,000000,5.1165,5.1165,5.0821,5.0821,2309,0
+KOSS.US,D,20090923,000000,5.108,5.108,5.108,5.108,461,0
+KOSS.US,D,20090925,000000,5.315,5.315,4.9784,5.1509,2502,0
+KOSS.US,D,20090930,000000,5.0302,5.0821,5.0302,5.0302,6372,0
+KOSS.US,D,20091001,000000,5.0045,5.1336,5.0045,5.0907,1858,0
+KOSS.US,D,20091002,000000,5.1769,5.1769,5.1769,5.1769,394,0
+KOSS.US,D,20091005,000000,5.1769,5.1769,5.1769,5.1769,461,0
+KOSS.US,D,20091006,000000,5.0045,5.1769,5.0045,5.1769,4216,0
+KOSS.US,D,20091007,000000,5.0907,5.1165,5.0734,5.0821,1158,0
+KOSS.US,D,20091008,000000,5.0302,5.0302,4.9528,4.9528,5853,0
+KOSS.US,D,20091009,000000,4.9871,4.9871,4.9871,4.9871,2782,0
+KOSS.US,D,20091012,000000,4.9958,4.9958,4.9871,4.9871,1158,0
+KOSS.US,D,20091013,000000,4.9958,5.0994,4.9528,4.9528,2086,0
+KOSS.US,D,20091015,000000,4.9528,4.9528,4.9528,4.9528,564,0
+KOSS.US,D,20091016,000000,4.9784,5.1165,4.8404,4.8491,2184,0
+KOSS.US,D,20091020,000000,5.1423,5.1769,5.1423,5.1423,5066,0
+KOSS.US,D,20091022,000000,4.9613,4.9613,4.9613,4.9613,564,0
+KOSS.US,D,20091023,000000,5.1769,5.3667,5.0994,5.3581,2277,0
+KOSS.US,D,20091030,000000,5.0821,5.0821,5.0734,5.0734,461,0
+KOSS.US,D,20091103,000000,4.8059,4.8059,4.7713,4.7713,9020,0
+KOSS.US,D,20091104,000000,4.9784,4.9784,4.7713,4.7713,1991,0
+KOSS.US,D,20091105,000000,5.0734,5.0734,5.0734,5.0734,233,0
+KOSS.US,D,20091106,000000,5.5135,5.5738,5.2632,5.2632,699,0
+KOSS.US,D,20091113,000000,5.453,5.453,4.9958,4.9958,461,0
+KOSS.US,D,20091119,000000,5.1596,5.1596,4.9698,4.9871,821,0
+KOSS.US,D,20091120,000000,5.2804,5.5651,4.9958,5.5651,11609,0
+KOSS.US,D,20091123,000000,5.5651,5.5651,5.0217,5.5651,8041,0
+KOSS.US,D,20091124,000000,5.5478,5.5651,5.5478,5.5651,1389,0
+KOSS.US,D,20091125,000000,5.5565,5.5651,5.5221,5.5651,930,0
+KOSS.US,D,20091202,000000,7.0061,7.0061,5.8671,6.2123,11193,0
+KOSS.US,D,20091203,000000,6.0397,6.0397,5.4187,5.8241,4276,0
+KOSS.US,D,20091207,000000,5.6082,5.6082,5.6082,5.6082,113,0
+KOSS.US,D,20091208,000000,5.0045,5.2201,5.0045,5.1165,3948,0
+KOSS.US,D,20091209,000000,4.9698,4.9698,4.9613,4.9613,695,0
+KOSS.US,D,20091210,000000,5.0045,5.1509,4.8317,4.8317,4811,0
+KOSS.US,D,20091211,000000,4.9613,4.9613,4.9613,4.9613,331,0
+KOSS.US,D,20091214,000000,4.9613,4.9613,4.9613,4.9613,406,0
+KOSS.US,D,20091215,000000,4.9613,4.9613,4.9613,4.9613,379,0
+KOSS.US,D,20091216,000000,4.8317,4.9267,4.7455,4.8404,6562,0
+KOSS.US,D,20091217,000000,4.78,4.78,4.7455,4.7455,233,0
+KOSS.US,D,20091218,000000,4.78,4.8837,4.7455,4.7542,5580,0
+KOSS.US,D,20091221,000000,4.7455,4.7713,4.7455,4.7542,348,0
+KOSS.US,D,20100111,000000,4.3055,4.3055,3.2444,3.6153,128164,0
+KOSS.US,D,20100112,000000,3.6671,4.0553,3.5205,3.5375,273324,0
+KOSS.US,D,20100113,000000,3.4944,3.6671,3.4514,3.4514,100447,0
+KOSS.US,D,20100114,000000,3.4514,3.5894,3.4514,3.4514,67258,0
+KOSS.US,D,20100115,000000,3.4514,3.4944,3.3047,3.3649,66501,0
+KOSS.US,D,20100119,000000,3.3219,3.5461,3.3219,3.3649,100813,0
+KOSS.US,D,20100120,000000,3.348,3.4514,3.3047,3.3564,272336,0
+KOSS.US,D,20100121,000000,3.6153,3.8223,3.3134,3.6671,96129,0
+KOSS.US,D,20100122,000000,3.6671,3.8568,3.6671,3.7877,52653,0
+KOSS.US,D,20100125,000000,3.7877,3.8138,3.4599,3.6411,51788,0
+KOSS.US,D,20100126,000000,4.0985,4.0985,3.4685,3.6757,20968,0
+KOSS.US,D,20100127,000000,3.6584,3.71,3.6584,3.71,4415,0
+KOSS.US,D,20100128,000000,3.6757,3.6757,3.5894,3.6153,15275,0
+KOSS.US,D,20100129,000000,3.6153,3.6238,3.5807,3.5807,6343,0
+KOSS.US,D,20100201,000000,3.71,3.71,3.6757,3.6757,4253,0
+KOSS.US,D,20100202,000000,3.5807,3.6497,3.5375,3.6067,6437,0
+KOSS.US,D,20100203,000000,3.6067,3.6238,3.6067,3.6238,5250,0
+KOSS.US,D,20100204,000000,3.5894,3.7015,3.5894,3.7015,8567,0
+KOSS.US,D,20100205,000000,3.7015,3.7015,3.6153,3.6671,4830,0
+KOSS.US,D,20100208,000000,3.6757,3.9173,3.6757,3.7187,3819,0
+KOSS.US,D,20100209,000000,3.7187,3.8741,3.7015,3.8051,5553,0
+KOSS.US,D,20100210,000000,3.7964,3.8051,3.7964,3.8051,1738,0
+KOSS.US,D,20100211,000000,3.6671,3.6671,3.6671,3.6671,930,0
+KOSS.US,D,20100212,000000,3.7877,3.7877,3.6844,3.6844,245,0
+KOSS.US,D,20100216,000000,3.8914,3.8914,3.693,3.8051,2464,0
+KOSS.US,D,20100217,000000,3.8396,3.9173,3.7964,3.8827,30866,0
+KOSS.US,D,20100218,000000,3.9603,3.969,3.7877,3.8654,13554,0
+KOSS.US,D,20100219,000000,3.8654,3.9259,3.8138,3.9259,9423,0
+KOSS.US,D,20100222,000000,3.8827,4.2796,3.8827,4.1846,30012,0
+KOSS.US,D,20100223,000000,4.1589,4.2968,4.0122,4.1846,18705,0
+KOSS.US,D,20100224,000000,4.1846,4.7455,4.1846,4.7455,22159,0
+KOSS.US,D,20100225,000000,4.8059,4.875,4.4953,4.6594,16425,0
+KOSS.US,D,20100226,000000,4.7455,4.918,4.7455,4.7886,19418,0
+KOSS.US,D,20100301,000000,4.7542,4.7542,4.5729,4.6507,8106,0
+KOSS.US,D,20100302,000000,4.737,4.7542,4.6073,4.7542,6546,0
+KOSS.US,D,20100303,000000,4.7455,4.9094,4.7455,4.7542,11252,0
+KOSS.US,D,20100304,000000,4.8404,4.944,4.8317,4.944,2782,0
+KOSS.US,D,20100305,000000,4.9613,5.1336,4.9613,5.0907,11361,0
+KOSS.US,D,20100308,000000,5.1336,5.1336,5.0734,5.0907,8710,0
+KOSS.US,D,20100309,000000,5.1769,5.1769,5.0821,5.1165,3766,0
+KOSS.US,D,20100310,000000,5.1683,5.1683,5.0475,5.0734,5384,0
+KOSS.US,D,20100311,000000,5.0648,5.0648,4.823,4.8404,22468,0
+KOSS.US,D,20100312,000000,4.875,4.9353,4.823,4.823,2545,0
+KOSS.US,D,20100315,000000,4.823,4.8921,4.823,4.8317,5331,0
+KOSS.US,D,20100316,000000,4.8317,4.875,4.8317,4.8317,4172,0
+KOSS.US,D,20100317,000000,4.918,4.9528,4.8145,4.8317,6005,0
+KOSS.US,D,20100318,000000,4.9008,4.9008,4.8145,4.8317,5496,0
+KOSS.US,D,20100319,000000,4.9353,4.9613,4.8145,4.8317,2417,0
+KOSS.US,D,20100322,000000,4.823,5.0648,4.823,5.0648,4788,0
+KOSS.US,D,20100323,000000,5.1336,5.1336,4.9267,5.0475,1526,0
+KOSS.US,D,20100324,000000,5.1423,5.1769,4.9613,4.9958,3242,0
+KOSS.US,D,20100325,000000,4.9613,5.1769,4.9613,5.1509,14017,0
+KOSS.US,D,20100326,000000,5.1769,5.1769,5.0561,5.0561,3249,0
+KOSS.US,D,20100329,000000,5.0561,5.0734,4.9094,4.9613,5215,0
+KOSS.US,D,20100330,000000,4.9613,4.9613,4.9613,4.9613,1013,0
+KOSS.US,D,20100331,000000,4.9613,4.9613,4.9094,4.9094,683,0
+KOSS.US,D,20100401,000000,4.9613,4.9613,4.7023,4.7455,2551,0
+KOSS.US,D,20100405,000000,4.9094,4.918,4.8145,4.918,4406,0
+KOSS.US,D,20100406,000000,4.918,4.918,4.8317,4.918,8431,0
+KOSS.US,D,20100407,000000,5.0132,5.0132,4.8317,4.8317,7604,0
+KOSS.US,D,20100408,000000,4.9613,4.9871,4.8317,4.9871,8154,0
+KOSS.US,D,20100409,000000,4.9698,5.0045,4.8317,4.8663,1623,0
+KOSS.US,D,20100412,000000,4.8663,4.9528,4.711,4.7455,10397,0
+KOSS.US,D,20100413,000000,4.7886,4.8317,4.7886,4.7886,1125,0
+KOSS.US,D,20100414,000000,4.8837,4.918,4.7886,4.918,13682,0
+KOSS.US,D,20100415,000000,4.9528,4.9613,4.711,4.7973,5404,0
+KOSS.US,D,20100416,000000,4.918,4.918,4.7455,4.8404,4082,0
+KOSS.US,D,20100419,000000,4.7455,5.0045,4.6936,5.0045,11945,0
+KOSS.US,D,20100420,000000,4.944,4.944,4.7886,4.918,2261,0
+KOSS.US,D,20100421,000000,4.7455,4.7886,4.7455,4.7455,2272,0
+KOSS.US,D,20100422,000000,4.8317,4.9094,4.7455,4.7542,2202,0
+KOSS.US,D,20100423,000000,4.7591,4.82,4.7417,4.7417,10083,0
+KOSS.US,D,20100426,000000,4.9094,4.918,4.7455,4.7629,2551,0
+KOSS.US,D,20100427,000000,4.7455,4.7455,4.6936,4.7284,983,0
+KOSS.US,D,20100428,000000,4.668,4.668,4.3487,4.4435,10763,0
+KOSS.US,D,20100429,000000,4.4781,5.0302,4.4091,4.9613,27023,0
+KOSS.US,D,20100430,000000,5.0045,5.0045,4.616,4.8491,2467,0
+KOSS.US,D,20100503,000000,4.8837,4.918,4.6764,4.918,6796,0
+KOSS.US,D,20100504,000000,4.9871,4.9958,4.8317,4.8317,1969,0
+KOSS.US,D,20100505,000000,4.918,4.918,4.918,4.918,233,0
+KOSS.US,D,20100506,000000,4.9094,4.9094,4.3487,4.435,21774,0
+KOSS.US,D,20100507,000000,4.3917,4.6073,4.3487,4.3487,16427,0
+KOSS.US,D,20100510,000000,4.685,4.8663,4.435,4.7197,3304,0
+KOSS.US,D,20100511,000000,4.6764,4.711,4.5298,4.6247,5801,0
+KOSS.US,D,20100512,000000,4.6594,4.685,4.6594,4.6594,5099,0
+KOSS.US,D,20100513,000000,4.8317,4.875,4.7455,4.8317,7304,0
+KOSS.US,D,20100514,000000,4.8317,4.875,4.7886,4.8317,11365,0
+KOSS.US,D,20100517,000000,4.7455,4.8145,4.6073,4.8145,3273,0
+KOSS.US,D,20100518,000000,4.8145,4.8145,4.7284,4.8059,1274,0
+KOSS.US,D,20100519,000000,4.7542,4.78,4.711,4.7542,4984,0
+KOSS.US,D,20100520,000000,4.7886,4.8317,4.5558,4.5988,3525,0
+KOSS.US,D,20100521,000000,4.737,4.918,4.7284,4.918,9812,0
+KOSS.US,D,20100524,000000,4.8663,5.0045,4.6507,4.9613,6258,0
+KOSS.US,D,20100525,000000,4.668,4.7973,4.3832,4.7886,5290,0
+KOSS.US,D,20100526,000000,4.7886,5.0045,4.5298,5.0045,4556,0
+KOSS.US,D,20100527,000000,4.875,4.875,4.7455,4.8404,6752,0
+KOSS.US,D,20100528,000000,4.8317,4.8404,4.8317,4.8404,461,0
+KOSS.US,D,20100601,000000,4.737,4.737,4.737,4.737,325,0
+KOSS.US,D,20100602,000000,4.711,4.8577,4.7023,4.8577,461,0
+KOSS.US,D,20100603,000000,4.7455,4.918,4.7455,4.875,1623,0
+KOSS.US,D,20100604,000000,4.6594,4.8491,4.6594,4.8491,3283,0
+KOSS.US,D,20100607,000000,4.9008,4.918,4.5645,4.8663,2591,0
+KOSS.US,D,20100608,000000,4.8663,4.8663,4.711,4.711,348,0
+KOSS.US,D,20100609,000000,4.7455,4.9094,4.7023,4.8059,3796,0
+KOSS.US,D,20100610,000000,4.7023,4.7455,4.5298,4.6936,30710,0
+KOSS.US,D,20100614,000000,4.5902,4.9008,4.5729,4.823,1507,0
+KOSS.US,D,20100615,000000,4.6073,4.7023,4.5298,4.5729,7551,0
+KOSS.US,D,20100616,000000,4.7197,4.7197,4.7197,4.7197,1158,0
+KOSS.US,D,20100617,000000,4.8059,4.823,4.7284,4.7886,1205,0
+KOSS.US,D,20100618,000000,4.7023,4.7023,4.7023,4.7023,233,0
+KOSS.US,D,20100621,000000,4.7023,4.7023,4.6247,4.6594,1158,0
+KOSS.US,D,20100622,000000,4.737,4.7455,4.616,4.616,3920,0
+KOSS.US,D,20100623,000000,4.6333,4.685,4.616,4.616,11211,0
+KOSS.US,D,20100624,000000,4.6247,4.668,4.616,4.6594,1158,0
+KOSS.US,D,20100625,000000,4.711,4.78,4.616,4.616,2349,0
+KOSS.US,D,20100628,000000,4.7284,4.737,4.5729,4.5729,2435,0
+KOSS.US,D,20100629,000000,4.5729,4.5729,4.5298,4.5384,4260,0
+KOSS.US,D,20100630,000000,4.5349,4.6053,4.5349,4.6053,1538,0
+KOSS.US,D,20100701,000000,4.6594,4.7455,4.6594,4.6594,4290,0
+KOSS.US,D,20100702,000000,4.8059,4.8059,4.711,4.7455,2012,0
+KOSS.US,D,20100706,000000,4.7023,4.7023,4.4867,4.4867,315,0
+KOSS.US,D,20100707,000000,4.4781,4.4953,4.4781,4.4953,1274,0
+KOSS.US,D,20100708,000000,4.5298,4.5988,4.5212,4.5298,9346,0
+KOSS.US,D,20100709,000000,4.5298,4.5815,4.4867,4.5298,13915,0
+KOSS.US,D,20100712,000000,4.7542,4.7542,4.4781,4.711,1158,0
+KOSS.US,D,20100714,000000,4.5212,4.5212,4.5212,4.5212,113,0
+KOSS.US,D,20100715,000000,4.6247,4.6247,4.4694,4.4953,4137,0
+KOSS.US,D,20100716,000000,4.7197,4.737,4.4867,4.4867,5802,0
+KOSS.US,D,20100719,000000,4.5558,4.711,4.5558,4.6594,1159,0
+KOSS.US,D,20100720,000000,4.616,4.6594,4.616,4.6333,810,0
+KOSS.US,D,20100721,000000,4.5384,4.5384,4.5384,4.5384,886,0
+KOSS.US,D,20100722,000000,4.616,4.616,4.4953,4.4953,3292,0
+KOSS.US,D,20100723,000000,4.504,4.5384,4.4607,4.4781,8067,0
+KOSS.US,D,20100726,000000,4.4607,4.5298,4.4607,4.4607,1738,0
+KOSS.US,D,20100727,000000,4.5298,4.5298,4.4435,4.4435,5162,0
+KOSS.US,D,20100728,000000,4.5298,4.7284,4.4953,4.7284,12779,0
+KOSS.US,D,20100729,000000,4.737,4.737,4.5902,4.616,1818,0
+KOSS.US,D,20100802,000000,4.5212,4.7284,4.4953,4.7284,6237,0
+KOSS.US,D,20100803,000000,4.4435,4.7023,4.4435,4.642,5293,0
+KOSS.US,D,20100804,000000,4.7455,4.8317,4.4607,4.5645,5215,0
+KOSS.US,D,20100805,000000,4.7023,4.7023,4.7023,4.7023,581,0
+KOSS.US,D,20100806,000000,4.5815,4.5815,4.5815,4.5815,113,0
+KOSS.US,D,20100809,000000,4.4867,4.4953,4.4867,4.4953,810,0
+KOSS.US,D,20100810,000000,4.4867,4.4867,4.4523,4.4523,1391,0
+KOSS.US,D,20100811,000000,4.4523,4.4953,4.4435,4.4953,7071,0
+KOSS.US,D,20100812,000000,4.6936,4.7455,4.6764,4.7455,2684,0
+KOSS.US,D,20100813,000000,4.7455,4.8317,4.7455,4.7886,9635,0
+KOSS.US,D,20100816,000000,4.7455,4.7542,4.7455,4.7455,6375,0
+KOSS.US,D,20100817,000000,4.7886,5.0045,4.7886,5.0045,8556,0
+KOSS.US,D,20100818,000000,5.0302,5.0907,4.7886,4.7886,21976,0
+KOSS.US,D,20100819,000000,4.8491,4.9613,4.7455,4.9613,1407,0
+KOSS.US,D,20100820,000000,4.8317,4.8317,4.7455,4.7455,5109,0
+KOSS.US,D,20100823,000000,4.7973,4.944,4.7886,4.7886,1738,0
+KOSS.US,D,20100824,000000,4.7542,4.7542,4.7455,4.7455,1507,0
+KOSS.US,D,20100825,000000,4.8317,4.8837,4.7542,4.823,2673,0
+KOSS.US,D,20100827,000000,4.9267,4.9267,4.9267,4.9267,113,0
+KOSS.US,D,20100830,000000,4.7455,4.9353,4.7455,4.8837,1274,0
+KOSS.US,D,20100831,000000,4.7591,4.9155,4.7417,4.8546,1333,0
+KOSS.US,D,20100901,000000,4.7629,4.8145,4.7542,4.7629,810,0
+KOSS.US,D,20100902,000000,4.7542,4.7542,4.7455,4.7455,461,0
+KOSS.US,D,20100903,000000,4.8921,4.9528,4.8921,4.9094,495,0
+KOSS.US,D,20100907,000000,4.9613,4.9613,4.78,4.8577,16349,0
+KOSS.US,D,20100908,000000,4.7542,4.7542,4.7455,4.7455,805,0
+KOSS.US,D,20100909,000000,4.8317,4.875,4.7713,4.7713,1947,0
+KOSS.US,D,20100913,000000,4.875,4.875,4.875,4.875,113,0
+KOSS.US,D,20100915,000000,4.875,4.875,4.875,4.875,1041,0
+KOSS.US,D,20100916,000000,4.875,4.875,4.6594,4.7023,5566,0
+KOSS.US,D,20100917,000000,4.9094,4.9528,4.6594,4.6594,478,0
+KOSS.US,D,20100921,000000,4.668,4.7284,4.6594,4.7284,5447,0
+KOSS.US,D,20100923,000000,4.7284,4.7455,4.616,4.616,5428,0
+KOSS.US,D,20100924,000000,4.685,4.7023,4.5298,4.5298,4203,0
+KOSS.US,D,20100927,000000,4.616,4.616,4.616,4.616,999,0
+KOSS.US,D,20100929,000000,4.5558,4.5558,4.5298,4.5298,3709,0
+KOSS.US,D,20100930,000000,4.6895,4.6895,4.6895,4.6895,113,0
+KOSS.US,D,20101001,000000,4.5384,4.5384,4.5384,4.5384,233,0
+KOSS.US,D,20101005,000000,4.6594,4.8317,4.6507,4.8317,8693,0
+KOSS.US,D,20101006,000000,4.616,4.642,4.5988,4.642,695,0
+KOSS.US,D,20101007,000000,4.7023,4.7023,4.5815,4.6594,1738,0
+KOSS.US,D,20101011,000000,4.6594,4.6936,4.6594,4.6936,370,0
+KOSS.US,D,20101012,000000,4.8145,4.8145,4.616,4.7455,2234,0
+KOSS.US,D,20101013,000000,4.7023,4.7023,4.7023,4.7023,420,0
+KOSS.US,D,20101014,000000,4.711,4.711,4.642,4.642,277,0
+KOSS.US,D,20101018,000000,4.5815,4.7455,4.5729,4.616,2388,0
+KOSS.US,D,20101019,000000,4.6073,4.6073,4.5298,4.5729,1767,0
+KOSS.US,D,20101020,000000,4.737,4.8145,4.5902,4.5988,3014,0
+KOSS.US,D,20101021,000000,4.642,4.823,4.6333,4.7284,1044,0
+KOSS.US,D,20101022,000000,4.6247,4.6594,4.6247,4.6594,930,0
+KOSS.US,D,20101026,000000,4.6594,4.823,4.5902,4.6247,3582,0
+KOSS.US,D,20101027,000000,4.8145,4.823,4.642,4.642,695,0
+KOSS.US,D,20101029,000000,4.8137,4.8137,4.7516,4.796,930,0
+KOSS.US,D,20101102,000000,4.711,4.711,4.616,4.6507,4049,0
+KOSS.US,D,20101104,000000,4.7886,4.7886,4.7455,4.7886,1858,0
+KOSS.US,D,20101105,000000,4.7886,4.9613,4.7023,4.8837,14849,0
+KOSS.US,D,20101108,000000,4.9613,4.9613,4.737,4.737,1297,0
+KOSS.US,D,20101109,000000,4.7455,4.7973,4.737,4.7455,14372,0
+KOSS.US,D,20101110,000000,4.78,4.9353,4.7197,4.7197,5496,0
+KOSS.US,D,20101111,000000,4.918,4.9267,4.7455,4.7713,1044,0
+KOSS.US,D,20101112,000000,4.7023,4.7023,4.5815,4.6764,8322,0
+KOSS.US,D,20101115,000000,4.668,4.685,4.5902,4.685,36045,0
+KOSS.US,D,20101116,000000,4.6936,4.7023,4.5558,4.5558,8345,0
+KOSS.US,D,20101117,000000,4.616,4.616,4.5815,4.616,7535,0
+KOSS.US,D,20101118,000000,4.7973,4.9528,4.5902,4.5902,7866,0
+KOSS.US,D,20101119,000000,4.6073,4.6073,4.4091,4.4091,29914,0
+KOSS.US,D,20101122,000000,4.4435,4.5298,4.4435,4.5298,864,0
+KOSS.US,D,20101123,000000,4.9528,4.9528,4.4694,4.6507,8010,0
+KOSS.US,D,20101124,000000,4.5729,4.8491,4.4435,4.5645,4989,0
+KOSS.US,D,20101126,000000,4.5126,4.5384,4.4694,4.5384,4811,0
+KOSS.US,D,20101129,000000,4.5298,4.5815,4.4953,4.5815,11649,0
+KOSS.US,D,20101130,000000,4.4894,4.6025,4.4458,4.4458,31290,0
+KOSS.US,D,20101201,000000,4.616,4.616,4.4263,4.4694,4636,0
+KOSS.US,D,20101202,000000,4.6247,4.6247,4.3487,4.3487,4377,0
+KOSS.US,D,20101203,000000,4.4867,4.4867,4.3228,4.3228,23863,0
+KOSS.US,D,20101206,000000,4.3228,4.435,4.3142,4.3142,10448,0
+KOSS.US,D,20101207,000000,4.3314,4.435,4.3314,4.3746,7675,0
+KOSS.US,D,20101208,000000,4.4263,4.4435,4.4004,4.435,7992,0
+KOSS.US,D,20101209,000000,4.4004,4.4004,4.3314,4.3314,9041,0
+KOSS.US,D,20101210,000000,4.4263,4.4435,4.2968,4.3055,20289,0
+KOSS.US,D,20101213,000000,4.271,4.3917,4.271,4.3832,2202,0
+KOSS.US,D,20101214,000000,4.2968,4.3832,4.1846,4.2192,28605,0
+KOSS.US,D,20101215,000000,4.2192,4.3314,3.969,3.969,31695,0
+KOSS.US,D,20101216,000000,4.2106,4.4953,3.9777,4.4781,14421,0
+KOSS.US,D,20101217,000000,4.3142,4.5729,4.1415,4.3746,26481,0
+KOSS.US,D,20101220,000000,4.4263,4.4263,4.2624,4.3917,1623,0
+KOSS.US,D,20101221,000000,4.4435,4.5298,4.4004,4.4523,29961,0
+KOSS.US,D,20101222,000000,4.4004,4.4781,4.2882,4.2882,2996,0
+KOSS.US,D,20101223,000000,4.2796,4.435,4.0036,4.3487,22988,0
+KOSS.US,D,20101227,000000,4.3055,4.3142,4.1328,4.1328,15003,0
+KOSS.US,D,20101228,000000,4.3487,4.3487,4.0811,4.1415,15235,0
+KOSS.US,D,20101229,000000,4.078,4.3066,4.078,4.3066,5740,0
+KOSS.US,D,20101230,000000,4.2273,4.2626,4.1921,4.1921,2435,0
+KOSS.US,D,20101231,000000,4.3398,4.4297,4.2411,4.3127,6471,0
+KOSS.US,D,20110103,000000,4.2278,4.642,4.2278,4.5729,10636,0
+KOSS.US,D,20110104,000000,4.4781,4.6764,4.4781,4.668,4532,0
+KOSS.US,D,20110105,000000,4.5212,4.5298,4.4263,4.5298,1089,0
+KOSS.US,D,20110106,000000,4.4953,4.668,4.4953,4.5902,5541,0
+KOSS.US,D,20110107,000000,4.4953,4.6764,4.4953,4.6764,2667,0
+KOSS.US,D,20110110,000000,4.6936,4.6936,4.616,4.616,1391,0
+KOSS.US,D,20110111,000000,4.6594,4.685,4.616,4.685,2985,0
+KOSS.US,D,20110112,000000,4.5298,4.7455,4.5298,4.7455,4381,0
+KOSS.US,D,20110113,000000,4.7284,4.7455,4.6594,4.7455,3130,0
+KOSS.US,D,20110114,000000,4.7455,4.823,4.7284,4.823,16913,0
+KOSS.US,D,20110118,000000,4.823,4.875,4.823,4.8404,2307,0
+KOSS.US,D,20110119,000000,4.8577,4.8663,4.8317,4.8663,4497,0
+KOSS.US,D,20110120,000000,4.8317,4.8317,4.5384,4.7023,3665,0
+KOSS.US,D,20110121,000000,4.9008,5.289,4.7542,5.1336,59847,0
+KOSS.US,D,20110124,000000,5.1336,5.1336,5.0045,5.1336,5149,0
+KOSS.US,D,20110125,000000,5.0132,5.0994,4.9613,5.0994,2872,0
+KOSS.US,D,20110126,000000,5.0217,5.125,5.0217,5.125,2192,0
+KOSS.US,D,20110127,000000,4.9784,4.9784,4.9698,4.9698,233,0
+KOSS.US,D,20110128,000000,4.9613,5.0561,4.9613,5.0561,774,0
+KOSS.US,D,20110131,000000,5.1306,5.1306,4.9688,5.1035,6895,0
+KOSS.US,D,20110201,000000,5.1336,5.1336,5.0821,5.1336,6866,0
+KOSS.US,D,20110202,000000,5.1596,5.1769,5.1509,5.1683,2973,0
+KOSS.US,D,20110203,000000,4.9613,5.125,4.9613,5.125,775,0
+KOSS.US,D,20110204,000000,5.1769,5.1769,5.1769,5.1769,1274,0
+KOSS.US,D,20110207,000000,5.2028,5.2201,5.0302,5.2201,11642,0
+KOSS.US,D,20110208,000000,5.2201,5.2804,5.2028,5.2373,31703,0
+KOSS.US,D,20110209,000000,5.2717,5.6082,5.2717,5.6082,42959,0
+KOSS.US,D,20110210,000000,5.6082,5.7808,5.3494,5.7636,29452,0
+KOSS.US,D,20110211,000000,5.7551,5.7808,5.7204,5.7378,5023,0
+KOSS.US,D,20110214,000000,5.7291,6.0397,5.6169,6.0397,31624,0
+KOSS.US,D,20110215,000000,5.9448,6.0397,5.8241,6.0397,4432,0
+KOSS.US,D,20110216,000000,6.0397,6.0397,5.9621,5.9966,6409,0
+KOSS.US,D,20110217,000000,6.0397,6.0397,5.8671,5.8671,3315,0
+KOSS.US,D,20110218,000000,5.9535,6.126,5.8241,6.126,27240,0
+KOSS.US,D,20110222,000000,6.126,6.2123,5.9535,5.9535,11743,0
+KOSS.US,D,20110223,000000,6.0052,6.0052,5.5651,5.8671,10235,0
+KOSS.US,D,20110224,000000,5.7808,5.7808,5.7378,5.7378,325,0
+KOSS.US,D,20110225,000000,6.031,6.2123,5.8241,6.2123,13313,0
+KOSS.US,D,20110228,000000,5.9763,6.1696,5.9061,5.9675,4984,0
+KOSS.US,D,20110301,000000,5.9683,6.16,5.9509,6.0641,1854,0
+KOSS.US,D,20110302,000000,6.1249,6.16,5.9509,6.0379,9543,0
+KOSS.US,D,20110303,000000,6.0465,6.299,6.0465,6.299,12197,0
+KOSS.US,D,20110304,000000,6.2985,6.7387,6.2554,6.2554,8339,0
+KOSS.US,D,20110307,000000,6.2554,6.592,6.2554,6.4541,2502,0
+KOSS.US,D,20110308,000000,6.5058,6.5316,6.4366,6.4711,7725,0
+KOSS.US,D,20110309,000000,6.4541,6.5487,6.3244,6.3677,4937,0
+KOSS.US,D,20110310,000000,6.36,6.4904,6.2641,6.2729,1744,0
+KOSS.US,D,20110311,000000,6.2554,6.2815,6.2554,6.2554,9245,0
+KOSS.US,D,20110314,000000,6.3158,6.4711,6.1776,6.3417,7036,0
+KOSS.US,D,20110315,000000,6.083,6.333,6.083,6.3073,2651,0
+KOSS.US,D,20110316,000000,6.2899,6.2899,6.1693,6.1693,8056,0
+KOSS.US,D,20110317,000000,6.299,6.299,6.0816,6.16,6895,0
+KOSS.US,D,20110318,000000,6.2554,6.2554,6.2554,6.2554,2527,0
+KOSS.US,D,20110321,000000,6.2554,6.4208,6.2554,6.4208,8746,0
+KOSS.US,D,20110322,000000,6.3512,6.4643,6.3512,6.386,1208,0
+KOSS.US,D,20110323,000000,6.56,6.56,6.2554,6.386,7304,0
+KOSS.US,D,20110324,000000,6.3947,6.4643,6.2031,6.2031,8467,0
+KOSS.US,D,20110325,000000,6.4296,6.4729,6.1686,6.3337,5022,0
+KOSS.US,D,20110328,000000,6.3425,6.3425,6.2554,6.2554,3014,0
+KOSS.US,D,20110329,000000,6.2815,6.3077,6.2206,6.2729,2759,0
+KOSS.US,D,20110330,000000,6.3512,6.5686,6.2119,6.5686,11942,0
+KOSS.US,D,20110331,000000,6.5501,6.5501,6.4065,6.4513,576,0
+KOSS.US,D,20110401,000000,6.56,6.56,6.5339,6.5339,231,0
+KOSS.US,D,20110404,000000,6.5252,6.56,6.3425,6.5165,987,0
+KOSS.US,D,20110405,000000,6.3772,6.5252,6.3077,6.3077,2383,0
+KOSS.US,D,20110406,000000,6.3687,6.3687,6.3687,6.3687,174,0
+KOSS.US,D,20110407,000000,6.4729,6.4729,6.2206,6.2294,707,0
+KOSS.US,D,20110408,000000,6.447,6.4556,6.2641,6.3163,2758,0
+KOSS.US,D,20110411,000000,6.2294,6.2294,6.2119,6.2206,3266,0
+KOSS.US,D,20110412,000000,6.1772,6.1772,5.7423,5.7423,9426,0
+KOSS.US,D,20110413,000000,5.8119,5.8814,5.7423,5.8292,2125,0
+KOSS.US,D,20110414,000000,5.9161,6.1249,5.8292,5.9335,3678,0
+KOSS.US,D,20110415,000000,5.8726,5.9075,5.8551,5.9075,1231,0
+KOSS.US,D,20110418,000000,6.2206,6.2554,6.0205,6.0816,3677,0
+KOSS.US,D,20110419,000000,6.1944,6.1944,5.9683,5.9769,1317,0
+KOSS.US,D,20110421,000000,6.1249,6.1249,5.7509,5.8292,5793,0
+KOSS.US,D,20110425,000000,5.8292,5.8292,5.4551,5.7161,15463,0
+KOSS.US,D,20110426,000000,5.5595,5.5683,5.4376,5.4376,1906,0
+KOSS.US,D,20110427,000000,5.5246,5.6552,5.5246,5.6552,2692,0
+KOSS.US,D,20110428,000000,5.7247,5.7247,5.6726,5.6726,802,0
+KOSS.US,D,20110429,000000,5.7953,5.9122,5.6516,5.7235,1809,0
+KOSS.US,D,20110502,000000,5.5073,5.6813,5.4551,5.6465,7400,0
+KOSS.US,D,20110503,000000,5.6031,5.664,5.4376,5.4376,4361,0
+KOSS.US,D,20110504,000000,5.4811,5.4811,5.4376,5.4376,1284,0
+KOSS.US,D,20110506,000000,5.4639,5.5246,5.4376,5.4376,6222,0
+KOSS.US,D,20110510,000000,5.4376,5.4376,5.4376,5.4376,231,0
+KOSS.US,D,20110511,000000,5.4376,5.4376,5.4376,5.4376,863,0
+KOSS.US,D,20110512,000000,5.4463,5.4463,5.3944,5.3944,3517,0
+KOSS.US,D,20110513,000000,5.3245,5.3245,5.2986,5.2986,2914,0
+KOSS.US,D,20110516,000000,5.255,5.3944,4.9592,5.3944,7040,0
+KOSS.US,D,20110517,000000,5.194,5.3507,5.0289,5.1854,2643,0
+KOSS.US,D,20110518,000000,5.1766,5.1766,5.081,5.081,2128,0
+KOSS.US,D,20110519,000000,5.081,5.1504,5.081,5.081,1212,0
+KOSS.US,D,20110520,000000,5.081,5.0898,4.5675,4.9851,3218,0
+KOSS.US,D,20110523,000000,4.9592,4.9592,4.8634,4.8896,4636,0
+KOSS.US,D,20110524,000000,4.8373,5.1245,4.6895,4.8546,13855,0
+KOSS.US,D,20110525,000000,4.8373,5.2202,4.8286,4.8458,5174,0
+KOSS.US,D,20110526,000000,4.9416,5.0898,4.9329,4.9329,2586,0
+KOSS.US,D,20110527,000000,5.1591,5.1591,4.8026,5.0375,11104,0
+KOSS.US,D,20110531,000000,5.0891,5.0891,4.7782,4.7782,9379,0
+KOSS.US,D,20110601,000000,4.7417,5.0985,4.7417,5.0202,3017,0
+KOSS.US,D,20110602,000000,5.081,5.3074,5.081,5.3074,9741,0
+KOSS.US,D,20110603,000000,5.2986,5.3074,4.9243,5.3074,24033,0
+KOSS.US,D,20110606,000000,5.281,5.3681,4.9851,5.2202,20076,0
+KOSS.US,D,20110607,000000,5.2029,5.3612,5.2029,5.2555,938,0
+KOSS.US,D,20110608,000000,5.3699,5.3699,5.1588,5.291,1562,0
+KOSS.US,D,20110609,000000,5.1854,5.3525,5.1413,5.3085,5969,0
+KOSS.US,D,20110610,000000,5.3085,5.4842,5.291,5.4842,7539,0
+KOSS.US,D,20110613,000000,5.542,5.6291,5.1418,5.4289,6698,0
+KOSS.US,D,20110614,000000,5.3507,5.4289,5.1418,5.1418,8378,0
+KOSS.US,D,20110615,000000,5.2027,5.3331,4.9851,5.2898,12080,0
+KOSS.US,D,20110616,000000,5.2029,5.3085,4.9833,5.2205,5354,0
+KOSS.US,D,20110617,000000,5.238,5.449,5.2205,5.3525,3539,0
+KOSS.US,D,20110620,000000,5.4402,5.6512,5.238,5.6512,2402,0
+KOSS.US,D,20110621,000000,5.6512,5.8269,5.3348,5.8181,2068,0
+KOSS.US,D,20110622,000000,5.7741,5.7741,5.4928,5.5017,822,0
+KOSS.US,D,20110623,000000,5.6951,5.8621,5.3699,5.3699,3231,0
+KOSS.US,D,20110624,000000,5.4049,5.6423,5.1327,5.2029,8741,0
+KOSS.US,D,20110627,000000,5.1588,5.2205,5.0535,5.1854,3243,0
+KOSS.US,D,20110628,000000,5.2644,5.3525,5.2293,5.3085,3414,0
+KOSS.US,D,20110629,000000,5.4402,5.6423,5.2117,5.4226,9620,0
+KOSS.US,D,20110630,000000,5.5257,5.5347,5.4448,5.4448,1883,0
+KOSS.US,D,20110701,000000,5.449,5.5371,5.449,5.5371,2479,0
+KOSS.US,D,20110705,000000,5.7039,5.7039,5.4667,5.4667,1935,0
+KOSS.US,D,20110706,000000,5.6687,5.6687,5.449,5.449,1834,0
+KOSS.US,D,20110707,000000,5.3876,5.3962,5.3612,5.3612,1038,0
+KOSS.US,D,20110708,000000,5.3612,5.5193,5.3085,5.5193,2297,0
+KOSS.US,D,20110711,000000,5.3436,5.4049,5.2998,5.3171,2242,0
+KOSS.US,D,20110712,000000,5.5371,5.5371,5.3525,5.5371,229,0
+KOSS.US,D,20110713,000000,5.5371,5.5371,5.5193,5.5193,1820,0
+KOSS.US,D,20110714,000000,5.3788,5.3788,5.3171,5.3612,3195,0
+KOSS.US,D,20110715,000000,5.3525,5.3525,5.291,5.2998,1480,0
+KOSS.US,D,20110718,000000,5.3348,5.4137,5.1241,5.1241,6525,0
+KOSS.US,D,20110719,000000,5.2293,5.2821,5.1413,5.1413,1173,0
+KOSS.US,D,20110720,000000,5.2469,5.2469,5.1413,5.1413,4529,0
+KOSS.US,D,20110721,000000,5.2555,5.2732,5.2555,5.2732,7397,0
+KOSS.US,D,20110722,000000,5.2998,5.3436,5.2732,5.2732,1249,0
+KOSS.US,D,20110725,000000,5.1854,5.1854,5.1854,5.1854,229,0
+KOSS.US,D,20110726,000000,5.2757,5.3466,5.2757,5.3466,1479,0
+KOSS.US,D,20110727,000000,5.2732,5.4137,5.2732,5.2732,6068,0
+KOSS.US,D,20110728,000000,5.2821,5.2821,5.2732,5.2821,1252,0
+KOSS.US,D,20110729,000000,5.4531,5.4531,5.169,5.4531,8092,0
+KOSS.US,D,20110801,000000,5.2732,5.3612,5.2732,5.2732,2832,0
+KOSS.US,D,20110802,000000,5.2932,5.4531,5.2757,5.2845,6899,0
+KOSS.US,D,20110803,000000,5.2821,5.3525,5.2732,5.3525,2389,0
+KOSS.US,D,20110804,000000,5.1501,5.3436,5.0449,5.0449,24653,0
+KOSS.US,D,20110805,000000,5.2117,5.2644,5.2117,5.2644,684,0
+KOSS.US,D,20110808,000000,5.0361,5.0361,4.6669,4.7899,13772,0
+KOSS.US,D,20110809,000000,4.6669,5.0535,4.6141,5.0535,10074,0
+KOSS.US,D,20110810,000000,5.0449,5.2117,4.8604,4.9567,4096,0
+KOSS.US,D,20110812,000000,5.0975,5.1854,5.0975,5.1413,720,0
+KOSS.US,D,20110815,000000,4.9655,5.1501,4.7723,5.1241,1659,0
+KOSS.US,D,20110816,000000,5.1854,5.1854,5.0975,5.0975,3277,0
+KOSS.US,D,20110817,000000,5.1327,5.1327,5.1152,5.1327,454,0
+KOSS.US,D,20110818,000000,5.1152,5.9324,5.1152,5.9324,23499,0
+KOSS.US,D,20110819,000000,5.8534,5.8534,5.4755,5.4928,4279,0
+KOSS.US,D,20110822,000000,5.4842,5.4842,5.3962,5.3962,684,0
+KOSS.US,D,20110823,000000,5.1588,5.2293,5.1588,5.2293,795,0
+KOSS.US,D,20110824,000000,5.3962,5.4928,5.3962,5.4928,803,0
+KOSS.US,D,20110825,000000,5.4928,5.4928,5.2469,5.2469,2832,0
+KOSS.US,D,20110826,000000,5.4928,5.4928,5.449,5.4928,4560,0
+KOSS.US,D,20110829,000000,5.4578,5.4928,5.2469,5.3876,947,0
+KOSS.US,D,20110830,000000,5.449,5.4928,5.2029,5.4928,4664,0
+KOSS.US,D,20110831,000000,5.4899,5.8763,5.4899,5.7415,12566,0
+KOSS.US,D,20110901,000000,5.7479,5.8973,4.9744,5.1152,29506,0
+KOSS.US,D,20110902,000000,5.2653,5.2653,5.1396,5.1396,543,0
+KOSS.US,D,20110906,000000,5.2578,5.2668,5.1868,5.1868,4662,0
+KOSS.US,D,20110907,000000,5.3377,5.3377,5.2932,5.2932,567,0
+KOSS.US,D,20110909,000000,5.311,5.311,5.2932,5.2932,251,0
+KOSS.US,D,20110912,000000,5.0623,5.2644,5.0623,5.2293,2595,0
+KOSS.US,D,20110913,000000,5.2555,5.3085,5.2205,5.2732,6440,0
+KOSS.US,D,20110914,000000,5.2998,5.4402,5.2732,5.4313,6063,0
+KOSS.US,D,20110915,000000,5.4667,5.4667,5.291,5.291,1252,0
+KOSS.US,D,20110916,000000,5.3377,5.3377,5.2757,5.311,6478,0
+KOSS.US,D,20110919,000000,5.3962,5.4402,5.3876,5.4402,1587,0
+KOSS.US,D,20110920,000000,5.4088,5.4088,5.4088,5.4088,229,0
+KOSS.US,D,20110921,000000,5.2757,5.2932,5.2757,5.2932,454,0
+KOSS.US,D,20110922,000000,5.107,5.1333,5.107,5.1159,1365,0
+KOSS.US,D,20110926,000000,5.1423,5.1423,5.1333,5.1423,1763,0
+KOSS.US,D,20110927,000000,5.2578,5.2757,5.0535,5.0535,4399,0
+KOSS.US,D,20110928,000000,5.0624,5.2845,5.0624,5.0891,562,0
+KOSS.US,D,20110929,000000,5.1511,5.1511,5.1511,5.1511,899,0
+KOSS.US,D,20110930,000000,5.2035,5.2307,5.2035,5.2307,925,0
+KOSS.US,D,20111004,000000,5.2311,5.2311,4.716,5.0801,694,0
+KOSS.US,D,20111005,000000,4.9915,4.9915,4.9381,4.9381,1576,0
+KOSS.US,D,20111006,000000,4.8761,5.098,4.8404,4.8936,2258,0
+KOSS.US,D,20111007,000000,4.9114,4.9114,4.8671,4.8847,2953,0
+KOSS.US,D,20111010,000000,4.9204,5.2311,4.9114,5.0891,2095,0
+KOSS.US,D,20111011,000000,5.2578,5.5688,4.796,4.796,24957,0
+KOSS.US,D,20111012,000000,4.8314,5.0624,4.8314,5.0269,677,0
+KOSS.US,D,20111013,000000,5.1601,5.169,4.9292,4.9292,1127,0
+KOSS.US,D,20111014,000000,4.8581,4.9825,4.8581,4.9024,562,0
+KOSS.US,D,20111017,000000,5.462,5.462,4.796,4.8581,8432,0
+KOSS.US,D,20111018,000000,4.8404,5.0624,4.8137,4.8137,1571,0
+KOSS.US,D,20111019,000000,4.8404,4.9557,4.8404,4.8493,677,0
+KOSS.US,D,20111020,000000,5.0535,5.0801,4.8847,4.8847,1869,0
+KOSS.US,D,20111021,000000,4.8404,4.8404,4.8404,4.8404,110,0
+KOSS.US,D,20111024,000000,4.796,4.8847,4.796,4.8404,5245,0
+KOSS.US,D,20111025,000000,4.8404,5.0891,4.8404,4.8493,4930,0
+KOSS.US,D,20111026,000000,4.7072,4.796,4.7072,4.7338,5611,0
+KOSS.US,D,20111027,000000,4.7338,4.7338,4.6184,4.6626,6353,0
+KOSS.US,D,20111028,000000,4.5563,4.7072,4.5563,4.6626,2859,0
+KOSS.US,D,20111031,000000,4.4406,4.5497,4.4406,4.5407,2581,0
+KOSS.US,D,20111101,000000,4.5473,4.5473,4.4674,4.4674,3945,0
+KOSS.US,D,20111102,000000,4.5207,4.6626,4.5207,4.6184,2091,0
+KOSS.US,D,20111103,000000,4.5384,4.6184,4.5384,4.5739,1576,0
+KOSS.US,D,20111104,000000,4.6184,4.6993,4.4656,4.4656,2819,0
+KOSS.US,D,20111107,000000,4.4674,4.5295,4.4674,4.5295,1127,0
+KOSS.US,D,20111108,000000,4.5295,4.6273,4.4674,4.6273,1854,0
+KOSS.US,D,20111109,000000,4.6626,4.6806,4.6626,4.6806,493,0
+KOSS.US,D,20111110,000000,4.7072,4.7072,4.6005,4.7072,4335,0
+KOSS.US,D,20111111,000000,4.7338,4.7338,4.5739,4.6095,2521,0
+KOSS.US,D,20111114,000000,4.6626,4.6716,4.6626,4.6716,1127,0
+KOSS.US,D,20111115,000000,4.7072,4.7072,4.6626,4.6984,777,0
+KOSS.US,D,20111116,000000,4.7072,4.7072,4.5295,4.565,2138,0
+KOSS.US,D,20111117,000000,4.4762,4.565,4.4762,4.4851,2573,0
+KOSS.US,D,20111118,000000,4.5384,4.6626,4.5295,4.6538,3985,0
+KOSS.US,D,20111122,000000,4.4851,4.6538,4.4851,4.6538,2027,0
+KOSS.US,D,20111123,000000,4.6806,4.6806,4.6626,4.6626,677,0
+KOSS.US,D,20111125,000000,4.7072,4.7072,4.6626,4.6626,1206,0
+KOSS.US,D,20111128,000000,4.6626,4.6626,4.5207,4.5207,4511,0
+KOSS.US,D,20111129,000000,4.4674,4.6538,4.4674,4.6538,7780,0
+KOSS.US,D,20111130,000000,4.5769,4.5769,4.5586,4.5586,562,0
+KOSS.US,D,20111201,000000,4.565,4.5827,4.5295,4.5827,1970,0
+KOSS.US,D,20111202,000000,4.6362,4.6362,4.4674,4.6184,1231,0
+KOSS.US,D,20111205,000000,4.5295,4.6538,4.5118,4.5118,3210,0
+KOSS.US,D,20111206,000000,4.6184,4.6184,4.6094,4.6184,3041,0
+KOSS.US,D,20111207,000000,4.5375,4.5375,4.5375,4.5375,899,0
+KOSS.US,D,20111208,000000,4.5734,4.6184,4.5375,4.5375,850,0
+KOSS.US,D,20111209,000000,4.5734,4.6184,4.5285,4.5734,2185,0
+KOSS.US,D,20111212,000000,4.5739,4.6184,4.5739,4.5739,4479,0
+KOSS.US,D,20111213,000000,4.6005,4.6184,4.6005,4.6184,4392,0
+KOSS.US,D,20111214,000000,4.6184,4.6184,4.6184,4.6184,6547,0
+KOSS.US,D,20111215,000000,4.5739,4.6184,4.5739,4.6184,7191,0
+KOSS.US,D,20111216,000000,4.5465,4.5734,4.5465,4.5734,379,0
+KOSS.US,D,20111219,000000,4.5739,4.5739,4.4762,4.4762,6297,0
+KOSS.US,D,20111220,000000,4.4926,4.5195,4.4746,4.4746,10131,0
+KOSS.US,D,20111221,000000,4.4656,4.4836,4.4387,4.4387,4400,0
+KOSS.US,D,20111222,000000,4.4387,4.6094,4.3668,4.5824,10968,0
+KOSS.US,D,20111223,000000,4.5285,4.6903,4.4387,4.6903,3264,0
+KOSS.US,D,20111227,000000,4.6903,4.6993,4.5734,4.6184,2974,0
+KOSS.US,D,20111228,000000,4.7171,4.7171,4.5285,4.5375,2322,0
+KOSS.US,D,20111229,000000,4.7171,4.7621,4.4475,4.4836,5219,0
+KOSS.US,D,20111230,000000,4.5016,4.6993,4.4836,4.4926,7098,0
+KOSS.US,D,20120103,000000,4.4926,4.6903,4.4926,4.6003,2692,0
+KOSS.US,D,20120104,000000,4.7171,5.2473,4.6184,4.816,16257,0
+KOSS.US,D,20120105,000000,4.6993,4.9508,4.6993,4.9508,1669,0
+KOSS.US,D,20120106,000000,4.8788,5.2293,4.861,5.1663,2925,0
+KOSS.US,D,20120109,000000,5.0676,5.2562,4.8697,5.2473,2838,0
+KOSS.US,D,20120110,000000,4.9688,5.2473,4.8788,5.1663,445,0
+KOSS.US,D,20120111,000000,5.1844,5.2293,5.1215,5.1844,1777,0
+KOSS.US,D,20120112,000000,5.0676,5.2113,5.0676,5.2113,1262,0
+KOSS.US,D,20120113,000000,5.2113,5.2113,5.1573,5.1573,555,0
+KOSS.US,D,20120117,000000,5.2024,5.2113,5.1124,5.1935,3363,0
+KOSS.US,D,20120118,000000,5.1663,5.1663,4.9958,5.0855,2607,0
+KOSS.US,D,20120119,000000,5.2383,5.3011,4.9958,5.1935,4257,0
+KOSS.US,D,20120120,000000,5.2113,5.3011,5.2113,5.2562,5015,0
+KOSS.US,D,20120123,000000,5.2024,5.2562,5.1035,5.1035,8627,0
+KOSS.US,D,20120124,000000,5.0405,5.2024,5.0316,5.1124,1001,0
+KOSS.US,D,20120125,000000,5.2024,5.2562,5.1844,5.1844,2147,0
+KOSS.US,D,20120126,000000,5.0496,5.1663,4.9508,5.0226,3005,0
+KOSS.US,D,20120127,000000,4.9688,5.0226,4.9149,5.0226,1327,0
+KOSS.US,D,20120130,000000,4.9149,5.0316,4.9149,5.0316,889,0
+KOSS.US,D,20120131,000000,5.0219,5.031,4.9401,5.0219,1731,0
+KOSS.US,D,20120201,000000,4.9417,5.0226,4.9417,5.0226,555,0
+KOSS.US,D,20120202,000000,5.0766,5.1663,5.0766,5.1663,7668,0
+KOSS.US,D,20120203,000000,4.9417,5.1935,4.9417,5.0855,1463,0
+KOSS.US,D,20120206,000000,4.9598,4.9867,4.9417,4.9867,3540,0
+KOSS.US,D,20120207,000000,4.9508,5.3281,4.9417,5.2024,22728,0
+KOSS.US,D,20120208,000000,5.2924,5.3011,5.1663,5.2562,3181,0
+KOSS.US,D,20120209,000000,5.2653,5.2653,5.2653,5.2653,3877,0
+KOSS.US,D,20120210,000000,5.2834,5.3011,5.2562,5.2562,3412,0
+KOSS.US,D,20120213,000000,5.1844,5.3281,5.1663,5.3281,7345,0
+KOSS.US,D,20120214,000000,5.3281,5.3461,5.1663,5.3011,4887,0
+KOSS.US,D,20120215,000000,5.2834,5.2834,5.0405,5.0855,3428,0
+KOSS.US,D,20120216,000000,5.0137,5.0316,5.0137,5.0316,555,0
+KOSS.US,D,20120217,000000,4.9417,5.2834,4.9417,5.1753,4161,0
+KOSS.US,D,20120221,000000,4.9688,5.1486,4.9688,5.1486,5322,0
+KOSS.US,D,20120223,000000,5.0048,5.2743,5.0048,5.0766,4079,0
+KOSS.US,D,20120224,000000,5.0137,5.2113,4.9598,4.9598,1950,0
+KOSS.US,D,20120227,000000,5.0137,5.0137,4.9508,4.9688,1665,0
+KOSS.US,D,20120228,000000,4.9688,5.1215,4.9688,4.9867,668,0
+KOSS.US,D,20120229,000000,5.0063,5.1532,4.9786,5.0981,6476,0
+KOSS.US,D,20120301,000000,5.0226,5.1215,4.9958,4.9958,1854,0
+KOSS.US,D,20120305,000000,4.9867,5.0137,4.9149,4.9417,4813,0
+KOSS.US,D,20120306,000000,4.8494,4.8494,4.7586,4.8494,1989,0
+KOSS.US,D,20120307,000000,5.0583,5.0583,4.7675,4.7675,863,0
+KOSS.US,D,20120308,000000,4.7675,4.9492,4.7675,4.9401,873,0
+KOSS.US,D,20120309,000000,4.7766,4.9946,4.7766,4.7766,796,0
+KOSS.US,D,20120313,000000,4.8069,5.0496,4.8069,5.0496,1413,0
+KOSS.US,D,20120315,000000,4.9776,4.9776,4.816,4.861,3461,0
+KOSS.US,D,20120316,000000,5.0038,5.0491,4.9766,5.031,3689,0
+KOSS.US,D,20120321,000000,4.8676,5.0129,4.8676,5.0129,779,0
+KOSS.US,D,20120322,000000,4.9946,5.0491,4.9946,5.0491,1221,0
+KOSS.US,D,20120323,000000,4.8584,5.0491,4.8584,5.0491,2336,0
+KOSS.US,D,20120327,000000,4.8584,5.1489,4.8584,5.0945,6136,0
+KOSS.US,D,20120328,000000,4.9583,4.9583,4.9583,4.9583,221,0
+KOSS.US,D,20120329,000000,4.9583,4.9583,4.9583,4.9583,108,0
+KOSS.US,D,20120330,000000,4.913,4.913,4.913,4.913,221,0
+KOSS.US,D,20120402,000000,4.9854,5.0583,4.8856,4.8856,5201,0
+KOSS.US,D,20120403,000000,4.8856,5.0765,4.7313,5.031,18979,0
+KOSS.US,D,20120404,000000,4.9946,4.9946,4.7766,4.7858,3997,0
+KOSS.US,D,20120405,000000,4.7858,4.7858,4.7404,4.7586,1694,0
+KOSS.US,D,20120409,000000,4.6222,4.6222,4.6222,4.6222,441,0
+KOSS.US,D,20120410,000000,4.6496,5.1218,4.6314,4.8584,6833,0
+KOSS.US,D,20120411,000000,5.158,5.158,4.8765,5.0583,3535,0
+KOSS.US,D,20120412,000000,5.0038,5.0038,4.9946,4.9946,331,0
+KOSS.US,D,20120413,000000,4.9492,4.9492,4.8856,4.8856,331,0
+KOSS.US,D,20120416,000000,4.9946,4.9946,4.9946,4.9946,661,0
+KOSS.US,D,20120417,000000,4.9766,4.9946,4.7766,4.804,920,0
+KOSS.US,D,20120419,000000,5.0765,5.0765,4.5769,4.5769,1784,0
+KOSS.US,D,20120420,000000,4.6949,5.0674,4.6949,4.9854,1521,0
+KOSS.US,D,20120425,000000,4.9766,5.0674,4.8494,5.0399,3968,0
+KOSS.US,D,20120426,000000,5.0129,5.0129,4.6949,4.8765,1538,0
+KOSS.US,D,20120427,000000,4.9675,5.0491,4.7404,4.9946,4602,0
+KOSS.US,D,20120430,000000,5.0038,5.0854,4.7313,4.9038,13907,0
+KOSS.US,D,20120501,000000,5.0854,5.0854,5.0399,5.0491,3821,0
+KOSS.US,D,20120502,000000,4.8311,5.0399,4.822,5.0399,3037,0
+KOSS.US,D,20120503,000000,5.0038,5.0674,4.7675,4.9854,2943,0
+KOSS.US,D,20120504,000000,4.7766,4.9854,4.7404,4.8311,2092,0
+KOSS.US,D,20120507,000000,5.0674,5.0674,4.9766,5.0399,4030,0
+KOSS.US,D,20120508,000000,5.0399,5.0399,5.0399,5.0399,976,0
+KOSS.US,D,20120509,000000,5.0765,5.0854,4.9583,5.0854,5150,0
+KOSS.US,D,20120510,000000,5.0583,5.0583,5.0399,5.0399,2093,0
+KOSS.US,D,20120511,000000,5.0765,5.0765,5.0129,5.0491,1365,0
+KOSS.US,D,20120514,000000,5.0129,5.0129,4.931,4.931,1280,0
+KOSS.US,D,20120515,000000,4.9221,4.9221,4.7313,4.7313,926,0
+KOSS.US,D,20120516,000000,4.7586,4.7766,4.6314,4.6314,13194,0
+KOSS.US,D,20120517,000000,4.5861,4.5861,4.4951,4.4951,12603,0
+KOSS.US,D,20120518,000000,4.5677,4.5677,4.4589,4.5132,7870,0
+KOSS.US,D,20120521,000000,4.5132,4.9675,4.5132,4.5861,4101,0
+KOSS.US,D,20120523,000000,4.6222,4.9854,4.6222,4.813,4023,0
+KOSS.US,D,20120524,000000,4.9492,4.9583,4.5861,4.8403,1808,0
+KOSS.US,D,20120525,000000,4.822,4.9401,4.5677,4.9401,1564,0
+KOSS.US,D,20120529,000000,4.9401,4.9401,4.6314,4.6858,5314,0
+KOSS.US,D,20120530,000000,4.7586,4.9766,4.7586,4.9766,2733,0
+KOSS.US,D,20120531,000000,4.6678,4.9038,4.6222,4.8584,1772,0
+KOSS.US,D,20120601,000000,4.9401,4.9401,4.8584,4.8584,331,0
+KOSS.US,D,20120604,000000,4.8584,4.8584,4.6404,4.6587,5416,0
+KOSS.US,D,20120605,000000,4.6847,4.6847,4.648,4.6664,869,0
+KOSS.US,D,20120606,000000,4.7216,4.7216,4.7124,4.7124,549,0
+KOSS.US,D,20120607,000000,4.7216,4.7216,4.7216,4.7216,331,0
+KOSS.US,D,20120608,000000,4.7216,4.9053,4.7216,4.9053,441,0
+KOSS.US,D,20120611,000000,4.8765,4.913,4.7675,4.9038,1322,0
+KOSS.US,D,20120612,000000,4.9038,4.9038,4.7586,4.7858,1685,0
+KOSS.US,D,20120613,000000,4.8947,4.8947,4.7404,4.7404,823,0
+KOSS.US,D,20120614,000000,4.9492,4.9492,4.7404,4.8494,704,0
+KOSS.US,D,20120615,000000,4.9235,4.9879,4.8042,4.9512,4159,0
+KOSS.US,D,20120618,000000,4.931,4.9675,4.7495,4.8584,11465,0
+KOSS.US,D,20120619,000000,4.9053,4.9604,4.7858,4.9604,2096,0
+KOSS.US,D,20120621,000000,4.9326,4.9326,4.795,4.795,1431,0
+KOSS.US,D,20120625,000000,4.8133,4.8133,4.8133,4.8133,661,0
+KOSS.US,D,20120626,000000,4.8317,4.8317,4.7858,4.7858,2759,0
+KOSS.US,D,20120627,000000,4.749,4.8409,4.749,4.8409,1089,0
+KOSS.US,D,20120628,000000,4.795,4.9604,4.7398,4.795,3821,0
+KOSS.US,D,20120629,000000,4.8685,4.896,4.7398,4.896,1606,0
+KOSS.US,D,20120702,000000,4.8224,4.8685,4.8224,4.8685,890,0
+KOSS.US,D,20120703,000000,4.7673,4.7673,4.7673,4.7673,217,0
+KOSS.US,D,20120705,000000,4.7673,4.7673,4.7124,4.7124,1035,0
+KOSS.US,D,20120709,000000,4.8685,4.8685,4.6847,4.6938,4311,0
+KOSS.US,D,20120710,000000,4.6847,4.6847,4.6295,4.6295,519,0
+KOSS.US,D,20120711,000000,4.7583,4.8133,4.7583,4.795,755,0
+KOSS.US,D,20120712,000000,4.648,4.648,4.5929,4.5929,1307,0
+KOSS.US,D,20120713,000000,4.7306,4.7306,4.5929,4.5929,1346,0
+KOSS.US,D,20120716,000000,4.6204,4.7583,4.6204,4.7306,436,0
+KOSS.US,D,20120717,000000,4.6938,4.7291,4.6938,4.6986,1125,0
+KOSS.US,D,20120719,000000,4.6022,4.6022,4.547,4.6022,4094,0
+KOSS.US,D,20120720,000000,4.7216,4.7216,4.7216,4.7216,217,0
+KOSS.US,D,20120723,000000,4.7216,4.7306,4.7216,4.7306,871,0
+KOSS.US,D,20120724,000000,4.7031,4.7031,4.5602,4.5602,644,0
+KOSS.US,D,20120725,000000,4.547,4.5653,4.547,4.5653,630,0
+KOSS.US,D,20120726,000000,4.5929,4.5929,4.5929,4.5929,218,0
+KOSS.US,D,20120727,000000,4.4551,4.5563,4.3816,4.501,7305,0
+KOSS.US,D,20120730,000000,4.152,4.4459,4.152,4.4367,3477,0
+KOSS.US,D,20120731,000000,4.3357,4.4092,4.3265,4.4092,2903,0
+KOSS.US,D,20120801,000000,4.4367,4.4826,4.3172,4.4092,3845,0
+KOSS.US,D,20120806,000000,4.4735,4.4826,4.3724,4.4826,2238,0
+KOSS.US,D,20120807,000000,4.4092,4.4184,4.207,4.3999,15201,0
+KOSS.US,D,20120808,000000,4.3081,4.3632,4.299,4.3632,1137,0
+KOSS.US,D,20120809,000000,4.3908,4.501,4.3908,4.501,5963,0
+KOSS.US,D,20120810,000000,4.501,4.6204,4.501,4.501,5364,0
+KOSS.US,D,20120813,000000,4.501,4.5745,4.501,4.5745,217,0
+KOSS.US,D,20120814,000000,4.5929,4.6664,4.5929,4.6664,685,0
+KOSS.US,D,20120815,000000,4.7216,4.7673,4.7216,4.7216,4297,0
+KOSS.US,D,20120820,000000,4.8133,4.8133,4.7139,4.7139,1198,0
+KOSS.US,D,20120822,000000,4.7124,4.7124,4.5929,4.5929,3734,0
+KOSS.US,D,20120823,000000,4.5929,4.5929,4.5929,4.5929,787,0
+KOSS.US,D,20120824,000000,4.547,4.5827,4.3632,4.4458,3636,0
+KOSS.US,D,20120827,000000,4.5459,4.5459,4.5459,4.5459,543,0
+KOSS.US,D,20120828,000000,4.3908,4.5377,4.3908,4.5102,4174,0
+KOSS.US,D,20120829,000000,4.4919,4.4919,4.4551,4.4551,1523,0
+KOSS.US,D,20120830,000000,4.4551,4.5377,4.4551,4.5377,379,0
+KOSS.US,D,20120831,000000,4.547,4.7765,4.501,4.5563,9896,0
+KOSS.US,D,20120904,000000,4.5929,4.7005,4.5386,4.6626,1757,0
+KOSS.US,D,20120905,000000,4.501,4.501,4.4642,4.501,1740,0
+KOSS.US,D,20120906,000000,4.6388,4.6388,4.6295,4.6295,717,0
+KOSS.US,D,20120907,000000,4.6114,4.7031,4.5194,4.5194,1595,0
+KOSS.US,D,20120910,000000,4.5285,4.5929,4.5285,4.5929,1198,0
+KOSS.US,D,20120912,000000,4.4642,4.7673,4.4551,4.5377,3007,0
+KOSS.US,D,20120913,000000,4.5102,4.5579,4.4642,4.4735,1517,0
+KOSS.US,D,20120914,000000,4.4642,4.5836,4.4551,4.4551,2863,0
+KOSS.US,D,20120917,000000,4.4276,4.4642,4.4276,4.4642,4899,0
+KOSS.US,D,20120918,000000,4.4276,4.4458,4.3999,4.4092,17598,0
+KOSS.US,D,20120919,000000,4.5194,4.5194,4.3816,4.3816,1321,0
+KOSS.US,D,20120920,000000,4.4919,4.4919,4.4919,4.4919,107,0
+KOSS.US,D,20120921,000000,4.4831,4.4831,4.4092,4.4092,449,0
+KOSS.US,D,20120924,000000,4.4826,4.4826,4.4826,4.4826,271,0
+KOSS.US,D,20120925,000000,4.501,4.501,4.501,4.501,107,0
+KOSS.US,D,20120926,000000,4.5103,4.5661,4.5103,4.5661,5066,0
+KOSS.US,D,20120927,000000,4.4372,4.4372,4.4372,4.4372,537,0
+KOSS.US,D,20120928,000000,4.4359,4.6405,4.4359,4.6405,4101,0
+KOSS.US,D,20121001,000000,4.4173,4.4359,4.4173,4.4173,2328,0
+KOSS.US,D,20121002,000000,4.4898,4.4898,4.4898,4.4898,177,0
+KOSS.US,D,20121003,000000,4.501,4.501,4.4824,4.4824,754,0
+KOSS.US,D,20121004,000000,4.6405,4.6405,4.501,4.501,324,0
+KOSS.US,D,20121005,000000,4.4824,4.5103,4.4173,4.4267,2098,0
+KOSS.US,D,20121008,000000,4.4173,4.5094,4.4173,4.5094,339,0
+KOSS.US,D,20121009,000000,4.4824,4.5568,4.4824,4.5568,324,0
+KOSS.US,D,20121010,000000,4.5476,4.5476,4.4359,4.4359,1239,0
+KOSS.US,D,20121011,000000,4.4546,4.4546,4.4196,4.4196,659,0
+KOSS.US,D,20121012,000000,4.4638,4.5569,4.4638,4.5569,1962,0
+KOSS.US,D,20121015,000000,4.5569,4.5569,4.5103,4.5568,6641,0
+KOSS.US,D,20121016,000000,4.5753,4.5941,4.4359,4.4452,2470,0
+KOSS.US,D,20121017,000000,4.4359,4.594,4.4359,4.4359,4946,0
+KOSS.US,D,20121018,000000,4.4638,4.5569,4.4173,4.4638,1731,0
+KOSS.US,D,20121019,000000,4.5476,4.5476,4.3708,4.3708,3829,0
+KOSS.US,D,20121022,000000,4.4452,4.4452,4.3615,4.3615,2795,0
+KOSS.US,D,20121023,000000,4.3708,4.3708,4.3615,4.3615,3088,0
+KOSS.US,D,20121024,000000,4.3802,4.3802,4.3709,4.3709,816,0
+KOSS.US,D,20121025,000000,4.5847,4.5847,4.4638,4.4731,1720,0
+KOSS.US,D,20121026,000000,4.4824,4.5661,4.4824,4.5661,1278,0
+KOSS.US,D,20121031,000000,4.4824,4.8359,4.4824,4.78,1979,0
+KOSS.US,D,20121102,000000,4.5042,4.6964,4.4824,4.6869,2366,0
+KOSS.US,D,20121105,000000,4.6218,4.7056,4.6218,4.6964,7992,0
+KOSS.US,D,20121106,000000,4.6499,4.6499,4.4824,4.5569,1018,0
+KOSS.US,D,20121107,000000,4.4173,4.7242,4.3987,4.7242,8362,0
+KOSS.US,D,20121108,000000,4.7428,4.7894,4.6684,4.7893,6093,0
+KOSS.US,D,20121109,000000,4.7428,4.8543,4.594,4.7986,5665,0
+KOSS.US,D,20121112,000000,4.8451,4.8823,4.687,4.8731,4732,0
+KOSS.US,D,20121113,000000,4.7986,4.7986,4.6964,4.7149,2901,0
+KOSS.US,D,20121114,000000,4.7149,4.7149,4.5103,4.5661,4140,0
+KOSS.US,D,20121115,000000,4.3894,4.4267,4.3708,4.3708,2821,0
+KOSS.US,D,20121116,000000,4.3151,4.5382,4.1941,4.3243,10753,0
+KOSS.US,D,20121119,000000,4.3802,4.5196,4.3708,4.501,2259,0
+KOSS.US,D,20121120,000000,4.4638,4.5569,4.4452,4.5569,726,0
+KOSS.US,D,20121121,000000,4.5778,4.5778,4.3708,4.3708,2366,0
+KOSS.US,D,20121123,000000,4.4173,4.4225,4.4173,4.4225,1543,0
+KOSS.US,D,20121126,000000,4.4312,4.4359,4.2902,4.4044,4024,0
+KOSS.US,D,20121127,000000,4.5941,4.5941,4.5661,4.594,1075,0
+KOSS.US,D,20121128,000000,4.594,4.594,4.5753,4.5847,724,0
+KOSS.US,D,20121129,000000,4.5753,4.6405,4.5753,4.5941,1290,0
+KOSS.US,D,20121130,000000,4.4918,4.687,4.4267,4.4638,5700,0
+KOSS.US,D,20121203,000000,4.4824,4.6312,4.4405,4.4731,2480,0
+KOSS.US,D,20121204,000000,4.5196,4.5196,4.5196,4.5196,214,0
+KOSS.US,D,20121205,000000,4.5103,4.5196,4.5103,4.5196,644,0
+KOSS.US,D,20121206,000000,4.5382,4.5382,4.5382,4.5382,214,0
+KOSS.US,D,20121207,000000,4.6218,4.6312,4.5382,4.6272,1919,0
+KOSS.US,D,20121210,000000,4.6312,4.6312,4.6312,4.6312,1075,0
+KOSS.US,D,20121211,000000,4.6312,4.6406,4.6312,4.6406,831,0
+KOSS.US,D,20121212,000000,4.7064,4.8005,4.4805,4.7158,6908,0
+KOSS.US,D,20121213,000000,4.7629,4.7629,4.7535,4.7535,2025,0
+KOSS.US,D,20121214,000000,4.5464,4.744,4.5464,4.6594,3611,0
+KOSS.US,D,20121217,000000,4.603,4.603,4.603,4.603,105,0
+KOSS.US,D,20121218,000000,4.6787,4.6787,4.6787,4.6787,265,0
+KOSS.US,D,20121219,000000,4.6876,4.6876,4.6876,4.6876,462,0
+KOSS.US,D,20121220,000000,4.6876,4.6895,4.6594,4.6876,2273,0
+KOSS.US,D,20121221,000000,4.6876,4.6971,4.5181,4.5745,4103,0
+KOSS.US,D,20121224,000000,4.6216,4.6876,4.6216,4.6876,635,0
+KOSS.US,D,20121226,000000,4.6594,4.6594,4.584,4.6594,956,0
+KOSS.US,D,20121227,000000,4.537,4.5371,4.537,4.5371,211,0
+KOSS.US,D,20121228,000000,4.5745,4.7064,4.5745,4.7064,453,0
+KOSS.US,D,20121231,000000,4.5275,4.7064,4.4711,4.4711,3635,0
+KOSS.US,D,20130102,000000,4.7064,4.8946,4.6971,4.7074,5872,0
+KOSS.US,D,20130103,000000,4.8571,4.9606,4.537,4.5464,20072,0
+KOSS.US,D,20130104,000000,4.5935,4.744,4.4804,4.5181,9136,0
+KOSS.US,D,20130107,000000,4.5652,4.6875,4.5088,4.6594,3800,0
+KOSS.US,D,20130108,000000,4.6311,4.65,4.4711,4.4899,9561,0
+KOSS.US,D,20130109,000000,4.6405,4.6594,4.6405,4.6594,702,0
+KOSS.US,D,20130110,000000,4.6405,4.8194,4.584,4.584,1806,0
+KOSS.US,D,20130114,000000,4.4885,4.8287,4.4885,4.5935,1381,0
+KOSS.US,D,20130115,000000,4.6687,4.6687,4.5464,4.5464,711,0
+KOSS.US,D,20130116,000000,4.6123,4.8277,4.6123,4.6594,636,0
+KOSS.US,D,20130117,000000,4.6123,4.8194,4.6123,4.7817,2894,0
+KOSS.US,D,20130118,000000,4.7723,4.7911,4.7629,4.7629,1594,0
+KOSS.US,D,20130122,000000,4.7252,4.7252,4.6311,4.6876,744,0
+KOSS.US,D,20130123,000000,4.7158,4.7158,4.7158,4.7158,105,0
+KOSS.US,D,20130124,000000,4.7535,4.8005,4.7158,4.8005,6055,0
+KOSS.US,D,20130125,000000,4.7817,4.7911,4.5652,4.7673,9191,0
+KOSS.US,D,20130128,000000,5.2241,5.2241,4.7307,4.9794,31516,0
+KOSS.US,D,20130129,000000,4.9417,5.0077,4.9135,4.9323,7030,0
+KOSS.US,D,20130130,000000,4.97,4.97,4.8005,4.8146,7539,0
+KOSS.US,D,20130131,000000,4.81,4.81,4.6405,4.6405,8873,0
+KOSS.US,D,20130201,000000,4.7629,4.7723,4.7535,4.7535,10688,0
+KOSS.US,D,20130204,000000,4.744,4.7535,4.5282,4.7158,5921,0
+KOSS.US,D,20130205,000000,4.6451,4.6451,4.6451,4.6451,1700,0
+KOSS.US,D,20130206,000000,4.603,4.633,4.5652,4.633,4663,0
+KOSS.US,D,20130207,000000,4.6311,4.6519,4.6311,4.6519,636,0
+KOSS.US,D,20130208,000000,4.6687,4.7064,4.6594,4.7063,3729,0
+KOSS.US,D,20130211,000000,4.7158,4.7535,4.7158,4.7535,1169,0
+KOSS.US,D,20130213,000000,4.7535,4.7535,4.7301,4.7535,653,0
+KOSS.US,D,20130219,000000,4.7535,4.7535,4.7158,4.7535,1153,0
+KOSS.US,D,20130220,000000,4.7535,4.7535,4.7064,4.7454,2122,0
+KOSS.US,D,20130221,000000,4.7346,4.7346,4.7252,4.7252,227,0
+KOSS.US,D,20130222,000000,4.7064,4.7211,4.6781,4.7064,1855,0
+KOSS.US,D,20130225,000000,4.7535,4.7535,4.7535,4.7535,1061,0
+KOSS.US,D,20130226,000000,4.6781,4.7535,4.6594,4.6594,2095,0
+KOSS.US,D,20130301,000000,4.104,4.5745,3.8029,4.4617,65700,0
+KOSS.US,D,20130304,000000,4.5464,4.7158,4.5088,4.7064,6959,0
+KOSS.US,D,20130305,000000,4.6971,4.7535,4.3863,4.424,4515,0
+KOSS.US,D,20130306,000000,4.5652,4.7158,4.3299,4.5935,20081,0
+KOSS.US,D,20130307,000000,4.616,4.616,4.6123,4.6123,744,0
+KOSS.US,D,20130308,000000,4.537,4.7817,4.4994,4.7804,5431,0
+KOSS.US,D,20130311,000000,4.7723,4.7817,4.7723,4.7817,265,0
+KOSS.US,D,20130312,000000,4.744,4.744,4.7064,4.7065,2935,0
+KOSS.US,D,20130313,000000,4.7064,4.744,4.7064,4.744,2019,0
+KOSS.US,D,20130314,000000,4.7441,4.7817,4.744,4.7816,1568,0
+KOSS.US,D,20130315,000000,4.7723,4.8005,4.7723,4.8005,13921,0
+KOSS.US,D,20130318,000000,4.8005,4.8005,4.7723,4.7723,956,0
+KOSS.US,D,20130319,000000,4.8005,4.8005,4.7064,4.8004,5193,0
+KOSS.US,D,20130320,000000,4.5988,4.8005,4.584,4.8004,3014,0
+KOSS.US,D,20130321,000000,4.7515,4.7515,4.7515,4.7515,105,0
+KOSS.US,D,20130325,000000,4.5559,4.8005,4.5559,4.8004,3277,0
+KOSS.US,D,20130326,000000,4.8577,4.8577,4.8482,4.8577,3087,0
+KOSS.US,D,20130327,000000,4.8672,4.8672,4.8672,4.8672,305,0
+KOSS.US,D,20130402,000000,4.8672,4.8672,4.791,4.8576,1172,0
+KOSS.US,D,20130403,000000,4.8672,4.8672,4.7719,4.791,4941,0
+KOSS.US,D,20130405,000000,4.8577,4.8577,4.8577,4.8577,228,0
+KOSS.US,D,20130408,000000,4.7148,4.7243,4.7148,4.7149,1049,0
+KOSS.US,D,20130409,000000,4.7625,4.8101,4.7625,4.8101,430,0
+KOSS.US,D,20130410,000000,4.7815,4.8291,4.7815,4.8291,840,0
+KOSS.US,D,20130411,000000,4.8291,4.8291,4.7719,4.7719,599,0
+KOSS.US,D,20130412,000000,4.6672,4.857,4.6482,4.6482,1470,0
+KOSS.US,D,20130415,000000,4.6958,4.6958,4.2385,4.2385,4498,0
+KOSS.US,D,20130416,000000,4.3338,4.6672,4.3243,4.391,3422,0
+KOSS.US,D,20130417,000000,4.4957,4.4957,4.3338,4.3339,4170,0
+KOSS.US,D,20130418,000000,4.6101,4.6195,4.5432,4.5432,945,0
+KOSS.US,D,20130419,000000,4.5624,4.5624,4.3052,4.5433,4131,0
+KOSS.US,D,20130422,000000,4.5244,4.6641,4.4608,4.6641,694,0
+KOSS.US,D,20130423,000000,4.6005,4.6005,4.5814,4.5909,3366,0
+KOSS.US,D,20130424,000000,4.5244,4.5244,4.5244,4.5244,104,0
+KOSS.US,D,20130425,000000,4.5624,4.5624,4.4768,4.5244,1365,0
+KOSS.US,D,20130426,000000,4.6577,4.6672,4.6577,4.6672,395,0
+KOSS.US,D,20130429,000000,4.5338,4.5433,4.5338,4.5433,1260,0
+KOSS.US,D,20130430,000000,4.6577,4.6577,4.572,4.6052,1310,0
+KOSS.US,D,20130501,000000,4.6101,4.6195,4.5244,4.5244,3102,0
+KOSS.US,D,20130502,000000,4.4863,4.629,4.4863,4.6195,5086,0
+KOSS.US,D,20130503,000000,4.5814,4.5814,4.572,4.572,525,0
+KOSS.US,D,20130506,000000,4.5909,4.5909,4.3815,4.5052,2722,0
+KOSS.US,D,20130507,000000,4.5244,4.5519,4.5244,4.5519,1260,0
+KOSS.US,D,20130508,000000,4.6195,4.6672,4.5244,4.5244,3505,0
+KOSS.US,D,20130509,000000,4.6672,4.6672,4.6195,4.6672,4747,0
+KOSS.US,D,20130510,000000,4.6482,4.7339,4.6482,4.7243,4545,0
+KOSS.US,D,20130513,000000,4.6672,4.6672,4.572,4.5721,3841,0
+KOSS.US,D,20130514,000000,4.6005,4.6205,4.6005,4.6205,342,0
+KOSS.US,D,20130515,000000,4.572,4.6195,4.572,4.572,3838,0
+KOSS.US,D,20130516,000000,4.6767,4.6767,4.5244,4.572,1890,0
+KOSS.US,D,20130520,000000,4.6005,4.629,4.5338,4.5338,1339,0
+KOSS.US,D,20130521,000000,4.629,4.6766,4.5244,4.5245,4208,0
+KOSS.US,D,20130522,000000,4.5338,4.5338,4.5338,4.5338,945,0
+KOSS.US,D,20130523,000000,4.5338,4.6005,4.5338,4.6004,1680,0
+KOSS.US,D,20130524,000000,4.5338,4.6039,4.5338,4.6039,504,0
+KOSS.US,D,20130528,000000,4.6501,4.6501,4.572,4.5721,1688,0
+KOSS.US,D,20130530,000000,4.572,4.6101,4.572,4.6101,440,0
+KOSS.US,D,20130531,000000,4.6766,4.6766,4.6195,4.6195,1029,0
+KOSS.US,D,20130603,000000,4.5344,4.5624,4.5344,4.5624,316,0
+KOSS.US,D,20130604,000000,4.5624,4.5624,4.5244,4.5244,1724,0
+KOSS.US,D,20130605,000000,4.6672,4.6767,4.5433,4.5838,3042,0
+KOSS.US,D,20130606,000000,4.5814,4.791,4.5814,4.7339,5534,0
+KOSS.US,D,20130607,000000,4.753,4.753,4.5433,4.6005,2921,0
+KOSS.US,D,20130611,000000,4.7719,4.7719,4.7719,4.7719,249,0
+KOSS.US,D,20130612,000000,4.7625,4.791,4.7625,4.791,272,0
+KOSS.US,D,20130613,000000,4.5529,4.8101,4.5529,4.7625,5339,0
+KOSS.US,D,20130614,000000,4.6958,4.6958,4.5244,4.572,4663,0
+KOSS.US,D,20130617,000000,4.7148,4.7719,4.6672,4.6672,5686,0
+KOSS.US,D,20130618,000000,4.6482,4.6672,4.5244,4.5433,6986,0
+KOSS.US,D,20130619,000000,4.5529,4.6958,4.5433,4.6577,4078,0
+KOSS.US,D,20130620,000000,4.5624,4.6482,4.5244,4.6386,3181,0
+KOSS.US,D,20130621,000000,4.629,4.8577,4.629,4.8005,8735,0
+KOSS.US,D,20130624,000000,4.7434,4.7434,4.7434,4.7434,104,0
+KOSS.US,D,20130625,000000,4.8196,4.8196,4.7434,4.7434,420,0
+KOSS.US,D,20130626,000000,4.6759,4.8301,4.5795,4.5795,6085,0
+KOSS.US,D,20130627,000000,4.8204,4.8783,4.6758,4.7989,17481,0
+KOSS.US,D,20130628,000000,4.8494,4.8494,4.8011,4.8012,4095,0
+KOSS.US,D,20130701,000000,4.753,4.7627,4.753,4.7627,519,0
+KOSS.US,D,20130702,000000,4.7241,4.8012,4.7049,4.7435,5725,0
+KOSS.US,D,20130703,000000,4.7242,4.7338,4.7241,4.7242,1037,0
+KOSS.US,D,20130705,000000,4.9169,4.9169,4.8109,4.8977,9703,0
+KOSS.US,D,20130708,000000,4.9169,4.9169,4.8687,4.8783,5642,0
+KOSS.US,D,20130709,000000,4.9362,4.9362,4.8783,4.8783,726,0
+KOSS.US,D,20130710,000000,4.9266,5.0133,4.8832,5.0036,2088,0
+KOSS.US,D,20130711,000000,5.023,5.1484,5.0037,5.0037,16668,0
+KOSS.US,D,20130712,000000,5.0133,5.0616,5.0133,5.0616,312,0
+KOSS.US,D,20130715,000000,4.9555,5.0615,4.9073,5.0519,9418,0
+KOSS.US,D,20130716,000000,5.0711,5.0711,4.8783,4.8783,3512,0
+KOSS.US,D,20130717,000000,4.8687,4.9266,4.8687,4.9169,1700,0
+KOSS.US,D,20130718,000000,4.9169,5.1387,4.8783,5.1078,24780,0
+KOSS.US,D,20130719,000000,5.1194,5.1387,5.1001,5.1387,5284,0
+KOSS.US,D,20130722,000000,5.0808,5.1098,4.9362,5.0519,2185,0
+KOSS.US,D,20130723,000000,5.1484,5.1579,5.0616,5.1098,2490,0
+KOSS.US,D,20130724,000000,5.1579,5.1579,5.1098,5.1098,4833,0
+KOSS.US,D,20130725,000000,5.1001,5.1098,5.0906,5.1098,1871,0
+KOSS.US,D,20130726,000000,5.1097,5.1097,5.1097,5.1097,389,0
+KOSS.US,D,20130729,000000,5.0616,5.0616,5.0326,5.0326,4827,0
+KOSS.US,D,20130730,000000,5.0133,5.0133,4.9455,4.9455,291,0
+KOSS.US,D,20130731,000000,4.9266,4.9266,4.9266,4.9266,1416,0
+KOSS.US,D,20130801,000000,4.9169,4.9845,4.9169,4.9459,2722,0
+KOSS.US,D,20130802,000000,4.9362,4.994,4.9266,4.9266,1037,0
+KOSS.US,D,20130805,000000,4.9651,5.0133,4.8977,4.8977,2075,0
+KOSS.US,D,20130806,000000,4.9266,4.994,4.9266,4.994,700,0
+KOSS.US,D,20130807,000000,5.0036,5.0036,4.8687,4.8813,4926,0
+KOSS.US,D,20130808,000000,4.9529,4.9529,4.9529,4.9529,207,0
+KOSS.US,D,20130809,000000,4.9845,5.0133,4.9845,5.0133,5290,0
+KOSS.US,D,20130812,000000,4.8978,4.8978,4.8978,4.8978,519,0
+KOSS.US,D,20130813,000000,4.8687,5.0133,4.8687,4.8687,3796,0
+KOSS.US,D,20130814,000000,4.8783,5.0133,4.8687,4.8687,6379,0
+KOSS.US,D,20130815,000000,4.8686,5.0132,4.8494,4.9459,10927,0
+KOSS.US,D,20130816,000000,5.0133,5.1098,4.9459,4.9459,1971,0
+KOSS.US,D,20130819,000000,4.994,4.994,4.9106,4.9106,1037,0
+KOSS.US,D,20130820,000000,4.8485,4.9139,4.8485,4.9139,3516,0
+KOSS.US,D,20130821,000000,4.9169,5.0808,4.9169,5.0808,1426,0
+KOSS.US,D,20130822,000000,5.0422,5.0422,5.0037,5.0037,259,0
+KOSS.US,D,20130823,000000,5.0905,5.0992,5.0905,5.0992,302,0
+KOSS.US,D,20130826,000000,4.871,4.871,4.8687,4.8687,433,0
+KOSS.US,D,20130827,000000,4.9362,4.9362,4.8687,4.8687,6453,0
+KOSS.US,D,20130829,000000,5.0905,5.1001,5.0471,5.1001,3025,0
+KOSS.US,D,20130830,000000,5.0422,5.1001,5.0422,5.0857,519,0
+KOSS.US,D,20130903,000000,5.0808,5.0808,4.9477,4.9477,5466,0
+KOSS.US,D,20130904,000000,5.0046,5.0534,4.8875,4.8875,1857,0
+KOSS.US,D,20130906,000000,5.0276,5.0276,5.0037,5.0037,337,0
+KOSS.US,D,20130909,000000,5.0037,5.0519,4.9651,5.0133,6306,0
+KOSS.US,D,20130910,000000,4.9169,4.917,4.9169,4.917,1245,0
+KOSS.US,D,20130911,000000,5.0808,5.0808,5.0796,5.0796,2074,0
+KOSS.US,D,20130912,000000,5.0808,5.0808,5.0808,5.0808,312,0
+KOSS.US,D,20130913,000000,5.0905,5.1098,4.8687,5.0905,15805,0
+KOSS.US,D,20130916,000000,5.0905,5.0905,4.8783,4.9748,7184,0
+KOSS.US,D,20130917,000000,5.023,5.0422,5.0133,5.0326,924,0
+KOSS.US,D,20130918,000000,5.0132,5.0133,4.9266,4.996,5334,0
+KOSS.US,D,20130919,000000,4.9748,5.0229,4.9748,5.0206,1178,0
+KOSS.US,D,20130920,000000,5.023,5.023,4.9266,5.023,9296,0
+KOSS.US,D,20130923,000000,5.0038,5.0038,4.9276,4.9362,6086,0
+KOSS.US,D,20130924,000000,4.9363,5.0132,4.9362,5.0132,6535,0
+KOSS.US,D,20130925,000000,5.0133,5.0133,4.9266,4.9266,4667,0
+KOSS.US,D,20130926,000000,4.9851,5.0046,4.9558,5.0046,8816,0
+KOSS.US,D,20130927,000000,5.0046,5.0631,4.9948,4.9948,7073,0
+KOSS.US,D,20131001,000000,4.9266,4.9948,4.9266,4.9948,3690,0
+KOSS.US,D,20131002,000000,4.9267,4.965,4.9266,4.965,4100,0
+KOSS.US,D,20131003,000000,4.9363,5.0973,4.9266,5.0973,6283,0
+KOSS.US,D,20131004,000000,5.1217,5.1217,4.9461,5.1119,12723,0
+KOSS.US,D,20131007,000000,5.1119,5.1119,4.9615,4.9615,502,0
+KOSS.US,D,20131008,000000,4.9948,5.0144,4.9948,5.0144,820,0
+KOSS.US,D,20131009,000000,5.0241,5.1119,5.0046,5.0729,1025,0
+KOSS.US,D,20131010,000000,5.0046,5.1021,5.0046,5.0924,2768,0
+KOSS.US,D,20131011,000000,5.0241,5.0729,5.0241,5.0729,1640,0
+KOSS.US,D,20131014,000000,5.0729,5.0729,5.0436,5.0729,2563,0
+KOSS.US,D,20131015,000000,5.0924,5.1217,5.0339,5.0339,8713,0
+KOSS.US,D,20131016,000000,5.1315,5.1315,5.0339,5.0339,1742,0
+KOSS.US,D,20131017,000000,5.0436,5.0436,4.9851,4.9948,2152,0
+KOSS.US,D,20131018,000000,4.9851,5.0534,4.9827,4.9948,1025,0
+KOSS.US,D,20131021,000000,5.0436,5.1119,4.9754,5.0046,4202,0
+KOSS.US,D,20131022,000000,5.1021,5.1021,5.0339,5.0436,480,0
+KOSS.US,D,20131023,000000,5.0534,5.0631,5.0241,5.0339,1640,0
+KOSS.US,D,20131024,000000,5.1021,5.1021,5.0729,5.0924,4510,0
+KOSS.US,D,20131025,000000,4.9851,5.0241,4.9461,4.9851,19784,0
+KOSS.US,D,20131028,000000,4.9363,4.9558,4.9266,4.9266,5331,0
+KOSS.US,D,20131029,000000,4.9266,4.9266,4.9266,4.9266,1845,0
+KOSS.US,D,20131030,000000,4.8778,4.9948,4.8778,4.9461,5331,0
+KOSS.US,D,20131031,000000,4.9461,4.9461,4.9256,4.9266,923,0
+KOSS.US,D,20131101,000000,4.9558,4.9558,4.9558,4.9558,102,0
+KOSS.US,D,20131104,000000,4.9851,4.9851,4.8875,4.9851,2665,0
+KOSS.US,D,20131105,000000,4.9851,4.9851,4.9168,4.9168,2050,0
+KOSS.US,D,20131106,000000,4.9851,4.9851,4.8778,4.9655,1524,0
+KOSS.US,D,20131107,000000,4.8787,5.0457,4.8779,5.0457,7061,0
+KOSS.US,D,20131108,000000,5.0534,5.0534,4.8387,4.8387,10764,0
+KOSS.US,D,20131111,000000,4.8778,4.8778,4.8387,4.8387,4818,0
+KOSS.US,D,20131112,000000,4.8387,4.8702,4.8193,4.8702,4335,0
+KOSS.US,D,20131113,000000,4.8193,4.8778,4.8193,4.8193,923,0
+KOSS.US,D,20131114,000000,4.8681,4.9754,4.8193,4.9754,1043,0
+KOSS.US,D,20131115,000000,4.8778,4.8778,4.6339,4.8778,39567,0
+KOSS.US,D,20131118,000000,4.8485,4.8778,4.712,4.8291,2460,0
+KOSS.US,D,20131119,000000,4.8681,4.8681,4.8681,4.8681,102,0
+KOSS.US,D,20131120,000000,4.8681,4.8681,4.6827,4.7802,5791,0
+KOSS.US,D,20131121,000000,4.8291,4.8291,4.7802,4.7802,6048,0
+KOSS.US,D,20131122,000000,4.7802,4.8291,4.7802,4.7802,2973,0
+KOSS.US,D,20131125,000000,4.6826,4.7802,4.6826,4.7802,1640,0
+KOSS.US,D,20131126,000000,4.79,4.8193,4.7022,4.7022,820,0
+KOSS.US,D,20131127,000000,4.8193,4.8193,4.7705,4.7705,2239,0
+KOSS.US,D,20131129,000000,4.7802,4.8193,4.7802,4.8193,1589,0
+KOSS.US,D,20131202,000000,4.7802,4.8193,4.7802,4.8193,14658,0
+KOSS.US,D,20131203,000000,4.7802,4.8291,4.6924,4.8291,2460,0
+KOSS.US,D,20131204,000000,4.7997,4.8291,4.751,4.7802,4174,0
+KOSS.US,D,20131205,000000,4.7412,4.7705,4.7412,4.7705,513,0
+KOSS.US,D,20131206,000000,4.8291,4.8291,4.7217,4.7217,3485,0
+KOSS.US,D,20131209,000000,4.8291,4.8291,4.7217,4.7217,1948,0
+KOSS.US,D,20131210,000000,4.7217,4.7802,4.7217,4.7802,1742,0
+KOSS.US,D,20131211,000000,4.8193,4.8193,4.7997,4.7997,3793,0
+KOSS.US,D,20131212,000000,4.8193,4.8291,4.8193,4.8291,1742,0
+KOSS.US,D,20131213,000000,4.7705,4.7705,4.7705,4.7705,1025,0
+KOSS.US,D,20131216,000000,4.7314,4.8193,4.7314,4.7314,4613,0
+KOSS.US,D,20131218,000000,4.7315,4.9461,4.7314,4.9211,9466,0
+KOSS.US,D,20131219,000000,4.9266,4.9266,4.79,4.79,3383,0
+KOSS.US,D,20131220,000000,4.9266,4.9948,4.79,4.79,9020,0
+KOSS.US,D,20131223,000000,4.8875,5.0631,4.8875,5.0631,9123,0
+KOSS.US,D,20131224,000000,5.0729,5.0729,4.9149,4.9149,925,0
+KOSS.US,D,20131226,000000,4.9662,4.9662,4.8477,4.8477,810,0
+KOSS.US,D,20131227,000000,4.8971,4.9662,4.8971,4.9652,12782,0
+KOSS.US,D,20131230,000000,4.8477,4.9405,4.8378,4.8477,6494,0
+KOSS.US,D,20131231,000000,5.0847,5.0847,5.0353,5.0353,1121,0
+KOSS.US,D,20140102,000000,4.9366,5.0353,4.749,4.9366,6765,0
+KOSS.US,D,20140103,000000,5.0254,5.0254,4.9958,5.0056,5440,0
+KOSS.US,D,20140106,000000,4.9859,4.9859,4.9366,4.9366,912,0
+KOSS.US,D,20140107,000000,4.9761,5.0847,4.9761,5.0748,8913,0
+KOSS.US,D,20140108,000000,5.0847,5.0847,4.9859,5.0649,709,0
+KOSS.US,D,20140109,000000,5.0847,6.5064,5.0847,5.7758,28157,0
+KOSS.US,D,20140110,000000,5.7758,5.7758,5.5191,5.756,13572,0
+KOSS.US,D,20140113,000000,5.7758,5.7758,5.6474,5.7758,14788,0
+KOSS.US,D,20140114,000000,5.7363,5.8252,5.7166,5.7758,17725,0
+KOSS.US,D,20140115,000000,5.8252,5.8252,5.6376,5.7264,7024,0
+KOSS.US,D,20140116,000000,5.7067,5.7758,5.6573,5.6573,2532,0
+KOSS.US,D,20140117,000000,5.529,5.529,5.2525,5.2525,3342,0
+KOSS.US,D,20140121,000000,5.3118,5.7758,5.3118,5.7264,13066,0
+KOSS.US,D,20140122,000000,5.7758,5.7758,5.6376,5.6376,8376,0
+KOSS.US,D,20140123,000000,5.7264,5.7274,5.4697,5.6474,7409,0
+KOSS.US,D,20140124,000000,5.7758,5.7758,5.6672,5.7758,1418,0
+KOSS.US,D,20140127,000000,5.7659,5.7659,5.6048,5.7264,2120,0
+KOSS.US,D,20140128,000000,5.7462,5.7462,5.6672,5.7264,1722,0
+KOSS.US,D,20140129,000000,5.7659,5.7659,5.7659,5.7659,101,0
+KOSS.US,D,20140130,000000,5.5487,5.7758,5.5388,5.7659,3635,0
+KOSS.US,D,20140131,000000,5.7264,5.7462,5.7166,5.7363,1215,0
+KOSS.US,D,20140203,000000,5.7758,5.7758,5.6771,5.6772,1800,0
+KOSS.US,D,20140204,000000,5.8252,5.8252,5.7264,5.7264,253,0
+KOSS.US,D,20140205,000000,5.7363,5.7373,5.7362,5.7363,1722,0
+KOSS.US,D,20140206,000000,5.7659,5.904,5.7462,5.7758,6282,0
+KOSS.US,D,20140207,000000,5.8251,5.8251,5.8251,5.8251,227,0
+KOSS.US,D,20140210,000000,5.8252,5.8252,5.7264,5.7955,1533,0
+KOSS.US,D,20140211,000000,5.6771,5.7757,5.4895,5.7757,770,0
+KOSS.US,D,20140212,000000,5.7758,5.8844,5.5102,5.8647,6301,0
+KOSS.US,D,20140213,000000,5.756,5.8548,5.5981,5.8252,5379,0
+KOSS.US,D,20140214,000000,5.2328,5.529,5.0353,5.529,50401,0
+KOSS.US,D,20140218,000000,5.4302,5.4796,5.0353,5.0847,39792,0
+KOSS.US,D,20140219,000000,5.1439,5.1449,5.063,5.0945,2854,0
+KOSS.US,D,20140220,000000,5.1242,5.1834,5.0353,5.1044,9537,0
+KOSS.US,D,20140221,000000,5.1044,5.1538,5.0656,5.0656,4192,0
+KOSS.US,D,20140224,000000,5.1044,5.2032,5.0847,5.1341,3852,0
+KOSS.US,D,20140225,000000,5.1735,5.1735,4.9563,4.9563,12115,0
+KOSS.US,D,20140226,000000,4.9366,5.1143,4.6897,4.9158,21123,0
+KOSS.US,D,20140227,000000,4.8675,4.8675,4.5737,4.6448,10303,0
+KOSS.US,D,20140228,000000,4.6404,4.7884,4.4429,4.5515,7018,0
+KOSS.US,D,20140303,000000,4.4923,4.7391,4.4232,4.4528,18977,0
+KOSS.US,D,20140304,000000,4.6503,4.6503,4.3442,4.3442,14497,0
+KOSS.US,D,20140305,000000,4.3541,4.591,4.3244,4.4034,11652,0
+KOSS.US,D,20140306,000000,4.591,4.591,4.3442,4.5713,4653,0
+KOSS.US,D,20140307,000000,4.5416,4.591,4.4429,4.5629,9354,0
+KOSS.US,D,20140310,000000,4.59,4.6503,4.4429,4.6502,7832,0
+KOSS.US,D,20140311,000000,4.6404,4.6503,4.5909,4.5909,4561,0
+KOSS.US,D,20140312,000000,4.5416,4.6305,4.5416,4.6305,1116,0
+KOSS.US,D,20140313,000000,4.6503,4.6503,4.5515,4.6503,8650,0
+KOSS.US,D,20140314,000000,4.6009,4.6503,4.591,4.6305,1826,0
+KOSS.US,D,20140317,000000,4.6216,4.6216,4.5416,4.5416,3644,0
+KOSS.US,D,20140318,000000,4.6503,4.6503,4.5515,4.5515,1936,0
+KOSS.US,D,20140319,000000,4.5219,4.6503,4.5121,4.6009,3279,0
+KOSS.US,D,20140320,000000,4.5811,4.5811,4.522,4.522,440,0
+KOSS.US,D,20140324,000000,4.5713,4.6503,4.5328,4.6231,1856,0
+KOSS.US,D,20140325,000000,4.6503,4.6897,4.6503,4.6897,1658,0
+KOSS.US,D,20140326,000000,4.67,4.8576,4.67,4.67,2633,0
+KOSS.US,D,20140327,000000,4.8999,4.8999,4.69,4.69,725,0
+KOSS.US,D,20140328,000000,4.7,5,4.7,5,5117,0
+KOSS.US,D,20140331,000000,4.95,5,4.7105,4.99,4196,0
+KOSS.US,D,20140401,000000,4.9001,5.15,4.9001,5.1499,862,0
+KOSS.US,D,20140402,000000,5,5,4.92,4.92,533,0
+KOSS.US,D,20140403,000000,5.11,5.11,4.6,4.705,19068,0
+KOSS.US,D,20140404,000000,4.58,4.6,4.55,4.6,8358,0
+KOSS.US,D,20140407,000000,4.7,4.7,4.65,4.66,1262,0
+KOSS.US,D,20140408,000000,4.65,4.65,4.6,4.65,2304,0
+KOSS.US,D,20140409,000000,4.56,4.69,4.52,4.69,4400,0
+KOSS.US,D,20140410,000000,4.68,4.73,4.66,4.73,1110,0
+KOSS.US,D,20140411,000000,4.69,4.6999,4.67,4.67,1043,0
+KOSS.US,D,20140414,000000,4.55,4.7299,4.51,4.718,4412,0
+KOSS.US,D,20140415,000000,4.5,4.74,4.5,4.74,6917,0
+KOSS.US,D,20140416,000000,4.709,4.7096,4.7,4.7096,817,0
+KOSS.US,D,20140421,000000,4.72,4.81,4.719,4.8,5686,0
+KOSS.US,D,20140422,000000,4.901,4.91,4.65,4.7226,1109,0
+KOSS.US,D,20140423,000000,4.631,4.87,4.631,4.84,2055,0
+KOSS.US,D,20140424,000000,4.84,4.86,4.75,4.75,1738,0
+KOSS.US,D,20140428,000000,4.7135,4.7135,4.7,4.7,410,0
+KOSS.US,D,20140429,000000,4.7,4.75,4.7,4.7499,1312,0
+KOSS.US,D,20140430,000000,4.67,4.739,4.64,4.64,667,0
+KOSS.US,D,20140501,000000,4.62,4.6201,4.62,4.62,1260,0
+KOSS.US,D,20140502,000000,4.7,4.7,4.6112,4.6112,1506,0
+KOSS.US,D,20140505,000000,4.61,4.78,4.58,4.75,1566,0
+KOSS.US,D,20140506,000000,4.7238,4.7296,4.55,4.6,2086,0
+KOSS.US,D,20140507,000000,4.65,4.699,4.6,4.61,1929,0
+KOSS.US,D,20140509,000000,4.69,4.7,4.55,4.55,1976,0
+KOSS.US,D,20140512,000000,4.6,4.62,4.39,4.6199,8714,0
+KOSS.US,D,20140513,000000,4.5,4.55,4.5,4.5,1320,0
+KOSS.US,D,20140514,000000,4.511,4.511,4.51,4.51,3000,0
+KOSS.US,D,20140515,000000,4.5,4.62,4.3,4.3,12800,0
+KOSS.US,D,20140516,000000,4.29,4.35,4.09,4.35,8879,0
+KOSS.US,D,20140519,000000,4.3,4.31,4.15,4.16,6342,0
+KOSS.US,D,20140520,000000,4.15,4.17,3.95,4.1599,14252,0
+KOSS.US,D,20140521,000000,4.18,4.18,4.05,4.05,9620,0
+KOSS.US,D,20140522,000000,4.05,4.05,3.75,3.85,12791,0
+KOSS.US,D,20140523,000000,3.96,3.9999,3.96,3.9999,1300,0
+KOSS.US,D,20140527,000000,3.99,3.99,3.8,3.8001,1079,0
+KOSS.US,D,20140528,000000,3.82,4,3.8,3.8301,3467,0
+KOSS.US,D,20140529,000000,3.8,4.3899,3.8,4.1,22345,0
+KOSS.US,D,20140530,000000,4.1,4.1,3.9,4.0001,3919,0
+KOSS.US,D,20140602,000000,4.13,4.13,3.75,3.76,12915,0
+KOSS.US,D,20140603,000000,3.8,3.8,3.503,3.65,5980,0
+KOSS.US,D,20140604,000000,3.75,3.75,3.571,3.7028,1025,0
+KOSS.US,D,20140605,000000,3.599,3.599,3.401,3.401,5690,0
+KOSS.US,D,20140606,000000,3.42,3.56,3.317,3.4412,22253,0
+KOSS.US,D,20140609,000000,3.44,3.463,3.29,3.32,36071,0
+KOSS.US,D,20140610,000000,3.32,3.35,3.32,3.33,5000,0
+KOSS.US,D,20140611,000000,3.39,3.45,2.86,3.02,28171,0
+KOSS.US,D,20140612,000000,3.03,3.28,3,3.1,8325,0
+KOSS.US,D,20140613,000000,3.13,3.2196,3.13,3.2196,930,0
+KOSS.US,D,20140616,000000,3.22,3.22,3.1,3.2096,6532,0
+KOSS.US,D,20140617,000000,3.13,3.22,3.13,3.1913,1882,0
+KOSS.US,D,20140618,000000,3.16,3.25,3.16,3.25,4702,0
+KOSS.US,D,20140619,000000,3.26,3.26,3.1,3.14,7033,0
+KOSS.US,D,20140620,000000,3.14,3.24,3.14,3.14,1374,0
+KOSS.US,D,20140623,000000,3.21,3.2104,3.21,3.2104,1318,0
+KOSS.US,D,20140624,000000,3.62,3.62,3.14,3.14,11342,0
+KOSS.US,D,20140625,000000,3.191,3.249,3.17,3.249,16763,0
+KOSS.US,D,20140626,000000,3.22,3.25,3.22,3.24,8510,0
+KOSS.US,D,20140627,000000,3.3,3.3,3.1,3.15,3614,0
+KOSS.US,D,20140630,000000,3.15,3.422,3.1,3.1908,6317,0
+KOSS.US,D,20140702,000000,3.2,3.2,3.14,3.14,1200,0
+KOSS.US,D,20140703,000000,3.1701,3.1701,3.1701,3.1701,295,0
+KOSS.US,D,20140707,000000,3.15,3.25,3.15,3.1628,3300,0
+KOSS.US,D,20140708,000000,3.214,3.214,3.1501,3.166,832,0
+KOSS.US,D,20140709,000000,3.15,3.3,3.15,3.2,11995,0
+KOSS.US,D,20140710,000000,3.16,3.185,3.1501,3.185,2791,0
+KOSS.US,D,20140711,000000,3.451,3.451,3,3,16225,0
+KOSS.US,D,20140714,000000,3.13,3.15,3,3.14,6049,0
+KOSS.US,D,20140715,000000,3.04,3.1,2.85,3.03,14896,0
+KOSS.US,D,20140716,000000,2.991,3.005,2.86,2.9311,5400,0
+KOSS.US,D,20140717,000000,2.8,2.88,2.69,2.7,11914,0
+KOSS.US,D,20140718,000000,2.65,2.8295,2.65,2.75,63072,0
+KOSS.US,D,20140721,000000,2.78,2.92,2.76,2.76,35774,0
+KOSS.US,D,20140722,000000,3.17,3.17,2.8101,3,40657,0
+KOSS.US,D,20140723,000000,3.17,3.17,2.92,3,13778,0
+KOSS.US,D,20140724,000000,3.1,3.1,2.92,3.04,23267,0
+KOSS.US,D,20140725,000000,3.13,3.13,2.9,2.9,76705,0
+KOSS.US,D,20140728,000000,2.92,3,2.9,3,12322,0
+KOSS.US,D,20140729,000000,2.9,2.92,2.66,2.8,49825,0
+KOSS.US,D,20140730,000000,2.8,2.8,2.68,2.68,2482,0
+KOSS.US,D,20140731,000000,2.65,2.65,2.5,2.6,8510,0
+KOSS.US,D,20140801,000000,2.5,2.65,2.5,2.64,1817,0
+KOSS.US,D,20140804,000000,2.72,2.7634,2.55,2.74,10176,0
+KOSS.US,D,20140805,000000,2.75,2.88,2.73,2.74,22028,0
+KOSS.US,D,20140806,000000,2.66,2.96,2.1201,2.43,10868,0
+KOSS.US,D,20140807,000000,2.35,2.78,2.35,2.48,7372,0
+KOSS.US,D,20140808,000000,2.46,2.61,2.46,2.55,1966,0
+KOSS.US,D,20140811,000000,2.45,2.64,2.45,2.46,9413,0
+KOSS.US,D,20140812,000000,2.7,2.95,2.6,2.6,759,0
+KOSS.US,D,20140813,000000,2.7,2.7495,2.66,2.7,3615,0
+KOSS.US,D,20140814,000000,2.75,2.75,2.71,2.71,893,0
+KOSS.US,D,20140815,000000,2.73,2.8499,2.73,2.8099,1055,0
+KOSS.US,D,20140818,000000,2.91,2.97,2.83,2.94,9428,0
+KOSS.US,D,20140819,000000,2.89,2.89,2.83,2.85,3377,0
+KOSS.US,D,20140820,000000,2.85,2.85,2.83,2.83,293,0
+KOSS.US,D,20140821,000000,2.83,2.831,2.65,2.82,4830,0
+KOSS.US,D,20140822,000000,2.74,2.74,2.7,2.71,1738,0
+KOSS.US,D,20140825,000000,2.76,2.82,2.76,2.77,5993,0
+KOSS.US,D,20140826,000000,2.77,2.77,2.47,2.632,21755,0
+KOSS.US,D,20140827,000000,2.6299,2.65,2.6,2.624,9317,0
+KOSS.US,D,20140828,000000,2.56,2.5998,2.043,2.35,65997,0
+KOSS.US,D,20140829,000000,2.22,2.43,2.22,2.3,27459,0
+KOSS.US,D,20140902,000000,2.21,2.3034,2.21,2.2599,8272,0
+KOSS.US,D,20140903,000000,2.2001,2.27,2.2001,2.27,4411,0
+KOSS.US,D,20140904,000000,2.25,2.5,2.22,2.28,54151,0
+KOSS.US,D,20140905,000000,2.39,2.48,2.21,2.21,31898,0
+KOSS.US,D,20140908,000000,2.4,2.44,2.1,2.1,29060,0
+KOSS.US,D,20140909,000000,2.1,2.37,2.03,2.03,22998,0
+KOSS.US,D,20140910,000000,2.03,2.25,2.02,2.03,52701,0
+KOSS.US,D,20140911,000000,2.03,2.28,2.03,2.24,47279,0
+KOSS.US,D,20140912,000000,2.22,2.22,2.08,2.11,17119,0
+KOSS.US,D,20140915,000000,2.11,2.22,2.01,2.03,14630,0
+KOSS.US,D,20140916,000000,2,2.09,2,2.04,27945,0
+KOSS.US,D,20140917,000000,2.1,2.15,2.05,2.05,5938,0
+KOSS.US,D,20140918,000000,2.04,2.25,2,2.03,42484,0
+KOSS.US,D,20140919,000000,2.07,2.15,2,2.15,27200,0
+KOSS.US,D,20140922,000000,2.17,2.27,2.1,2.11,33560,0
+KOSS.US,D,20140923,000000,2.16,2.3664,2.02,2.23,19581,0
+KOSS.US,D,20140924,000000,2.2,2.2,2.0501,2.09,13265,0
+KOSS.US,D,20140925,000000,2.14,2.16,2.0501,2.06,3605,0
+KOSS.US,D,20140926,000000,2.072,2.18,1.85,1.895,22591,0
+KOSS.US,D,20140929,000000,1.95,2.11,1.9101,1.99,9154,0
+KOSS.US,D,20140930,000000,2.02,2.06,1.9208,2.06,1431,0
+KOSS.US,D,20141001,000000,1.88,2.1,1.88,2.07,8198,0
+KOSS.US,D,20141003,000000,1.93,2.06,1.84,1.86,19612,0
+KOSS.US,D,20141006,000000,2.02,2.02,1.75,1.784,20690,0
+KOSS.US,D,20141007,000000,1.8,1.91,1.75,1.9,2740,0
+KOSS.US,D,20141008,000000,1.91,2,1.75,2,13821,0
+KOSS.US,D,20141009,000000,1.9,1.9399,1.75,1.77,4964,0
+KOSS.US,D,20141010,000000,1.77,1.9399,1.61,1.75,46308,0
+KOSS.US,D,20141013,000000,1.75,1.9,1.6,1.6975,31349,0
+KOSS.US,D,20141014,000000,1.81,1.85,1.655,1.69,17931,0
+KOSS.US,D,20141015,000000,1.85,1.8999,1.601,1.8,36626,0
+KOSS.US,D,20141016,000000,1.8,1.9,1.62,1.85,89117,0
+KOSS.US,D,20141017,000000,1.8,1.85,1.69,1.69,26713,0
+KOSS.US,D,20141020,000000,1.78,1.85,1.66,1.71,16067,0
+KOSS.US,D,20141021,000000,1.75,1.78,1.71,1.78,6150,0
+KOSS.US,D,20141022,000000,1.88,1.88,1.7,1.7,2371,0
+KOSS.US,D,20141023,000000,1.73,1.84,1.66,1.72,15158,0
+KOSS.US,D,20141024,000000,1.78,1.83,1.49,1.49,54724,0
+KOSS.US,D,20141027,000000,1.54,1.62,1.34,1.41,19204,0
+KOSS.US,D,20141028,000000,1.43,1.5299,1.41,1.45,18424,0
+KOSS.US,D,20141029,000000,1.53,1.53,1.38,1.38,6813,0
+KOSS.US,D,20141030,000000,1.39,1.47,1.37,1.4,16253,0
+KOSS.US,D,20141031,000000,1.41,1.47,1.31,1.31,26558,0
+KOSS.US,D,20141103,000000,1.29,1.4,1.29,1.29,11572,0
+KOSS.US,D,20141104,000000,1.3799,1.3799,1.26,1.26,10306,0
+KOSS.US,D,20141105,000000,1.35,1.59,1.29,1.5,44299,0
+KOSS.US,D,20141106,000000,1.71,1.84,1.43,1.5,146393,0
+KOSS.US,D,20141107,000000,1.42,1.65,1.42,1.63,30007,0
+KOSS.US,D,20141110,000000,1.7,1.7,1.52,1.57,8643,0
+KOSS.US,D,20141111,000000,1.59,1.69,1.54,1.59,28203,0
+KOSS.US,D,20141112,000000,1.5967,1.5999,1.56,1.56,12058,0
+KOSS.US,D,20141113,000000,1.5601,1.651,1.55,1.56,36609,0
+KOSS.US,D,20141114,000000,1.56,1.56,1.3,1.55,8720,0
+KOSS.US,D,20141117,000000,1.56,1.67,1.45,1.46,60702,0
+KOSS.US,D,20141118,000000,1.55,1.67,1.45,1.5,88000,0
+KOSS.US,D,20141119,000000,1.55,1.6,1.503,1.58,17595,0
+KOSS.US,D,20141120,000000,1.61,1.67,1.5501,1.5999,12354,0
+KOSS.US,D,20141121,000000,1.67,1.79,1.65,1.709,12067,0
+KOSS.US,D,20141124,000000,1.7,1.81,1.7,1.75,16287,0
+KOSS.US,D,20141125,000000,1.71,1.82,1.71,1.81,10743,0
+KOSS.US,D,20141126,000000,1.75,1.81,1.75,1.8,5518,0
+KOSS.US,D,20141128,000000,1.83,1.84,1.804,1.84,8651,0
+KOSS.US,D,20141201,000000,1.84,1.85,1.7301,1.84,12452,0
+KOSS.US,D,20141202,000000,1.791,1.8168,1.7488,1.8099,9167,0
+KOSS.US,D,20141203,000000,1.79,1.79,1.79,1.79,200,0
+KOSS.US,D,20141204,000000,1.7101,1.8999,1.7101,1.81,41567,0
+KOSS.US,D,20141205,000000,1.85,1.96,1.8285,1.85,22733,0
+KOSS.US,D,20141208,000000,1.84,1.95,1.83,1.95,2385,0
+KOSS.US,D,20141209,000000,1.95,1.97,1.82,1.9405,4271,0
+KOSS.US,D,20141210,000000,2,2.15,1.93,1.96,9555,0
+KOSS.US,D,20141211,000000,1.97,1.97,1.9,1.9,9086,0
+KOSS.US,D,20141212,000000,1.92,1.9599,1.81,1.8505,7021,0
+KOSS.US,D,20141215,000000,1.87,1.9038,1.76,1.84,10464,0
+KOSS.US,D,20141216,000000,1.82,1.87,1.74,1.81,3957,0
+KOSS.US,D,20141217,000000,1.84,1.95,1.84,1.9,9867,0
+KOSS.US,D,20141218,000000,1.87,1.98,1.87,1.97,7785,0
+KOSS.US,D,20141219,000000,1.97,1.9701,1.88,1.88,4774,0
+KOSS.US,D,20141222,000000,1.89,1.9,1.82,1.82,1306,0
+KOSS.US,D,20141223,000000,1.8,1.87,1.77,1.87,2873,0
+KOSS.US,D,20141224,000000,1.8001,1.88,1.77,1.8467,9707,0
+KOSS.US,D,20141226,000000,1.8,1.85,1.6909,1.8236,16232,0
+KOSS.US,D,20141229,000000,1.8,1.91,1.7209,1.85,5892,0
+KOSS.US,D,20141230,000000,1.83,1.9,1.7501,1.81,22087,0
+KOSS.US,D,20141231,000000,1.82,1.9,1.75,1.75,19265,0
+KOSS.US,D,20150102,000000,1.84,1.9,1.81,1.81,55575,0
+KOSS.US,D,20150105,000000,1.81,1.98,1.8,1.98,7460,0
+KOSS.US,D,20150106,000000,1.95,1.9899,1.9,1.91,3146,0
+KOSS.US,D,20150107,000000,1.86,2.02,1.86,1.92,3485,0
+KOSS.US,D,20150108,000000,1.95,1.95,1.94,1.95,2188,0
+KOSS.US,D,20150109,000000,1.93,1.96,1.91,1.911,3172,0
+KOSS.US,D,20150112,000000,1.98,2.31,1.91,2.16,26602,0
+KOSS.US,D,20150113,000000,2.22,2.35,2.01,2.1,13374,0
+KOSS.US,D,20150114,000000,2.23,2.25,2.05,2.0601,3185,0
+KOSS.US,D,20150116,000000,2.03,2.14,2.02,2.09,3154,0
+KOSS.US,D,20150120,000000,2.12,2.27,2.02,2.13,4804,0
+KOSS.US,D,20150121,000000,1.82,1.95,1.82,1.95,3300,0
+KOSS.US,D,20150122,000000,1.9501,2.1,1.94,2,5180,0
+KOSS.US,D,20150123,000000,2,2,1.97,1.97,300,0
+KOSS.US,D,20150126,000000,1.94,2,1.84,1.88,56470,0
+KOSS.US,D,20150127,000000,1.92,2.02,1.92,1.9815,5835,0
+KOSS.US,D,20150128,000000,1.91,1.93,1.86,1.93,9950,0
+KOSS.US,D,20150129,000000,1.87,2,1.8501,1.9,7356,0
+KOSS.US,D,20150130,000000,2,2.35,1.86,2.02,91200,0
+KOSS.US,D,20150202,000000,1.98,2.0399,1.85,1.87,7772,0
+KOSS.US,D,20150203,000000,1.9,1.98,1.9,1.98,7395,0
+KOSS.US,D,20150204,000000,1.9284,1.97,1.9284,1.97,2815,0
+KOSS.US,D,20150205,000000,1.92,1.98,1.86,1.98,5965,0
+KOSS.US,D,20150206,000000,2,2.02,1.9,1.94,16279,0
+KOSS.US,D,20150209,000000,1.9756,2.02,1.94,1.9401,12627,0
+KOSS.US,D,20150210,000000,2.0799,2.08,2.0799,2.08,1021,0
+KOSS.US,D,20150211,000000,1.9753,2.1799,1.9753,2.12,13186,0
+KOSS.US,D,20150212,000000,2.08,2.1,2.0001,2.0001,3585,0
+KOSS.US,D,20150213,000000,2,2.07,2,2.01,2736,0
+KOSS.US,D,20150217,000000,1.95,1.9999,1.88,1.9,5581,0
+KOSS.US,D,20150218,000000,1.95,1.95,1.88,1.89,6923,0
+KOSS.US,D,20150219,000000,1.999,2.08,1.952,1.99,5872,0
+KOSS.US,D,20150220,000000,2.01,2.02,1.88,1.93,7290,0
+KOSS.US,D,20150224,000000,1.91,1.9102,1.87,1.87,6800,0
+KOSS.US,D,20150225,000000,1.93,2.535,1.84,1.96,162581,0
+KOSS.US,D,20150226,000000,2.03,2.3052,2,2.01,38010,0
+KOSS.US,D,20150227,000000,2.0101,2.154,2.01,2.152,8710,0
+KOSS.US,D,20150302,000000,2.2,2.65,2.19,2.45,83600,0
+KOSS.US,D,20150303,000000,2.63,2.9,2.55,2.77,95500,0
+KOSS.US,D,20150304,000000,2.8,2.9,2.42,2.62,55700,0
+KOSS.US,D,20150305,000000,2.73,2.76,2.51,2.72,27500,0
+KOSS.US,D,20150306,000000,2.81,2.81,2.62,2.72,19100,0
+KOSS.US,D,20150309,000000,2.71,2.88,2.53,2.77,37800,0
+KOSS.US,D,20150310,000000,2.5,2.69,2.5,2.65,3200,0
+KOSS.US,D,20150311,000000,2.66,2.66,2.33,2.41,25600,0
+KOSS.US,D,20150312,000000,2.32,2.51,2.3,2.42,9600,0
+KOSS.US,D,20150313,000000,2.47,2.51,2.41,2.44,4300,0
+KOSS.US,D,20150316,000000,2.42,2.48,2.24,2.45,29600,0
+KOSS.US,D,20150317,000000,2.49,2.5,2.25,2.38,16200,0
+KOSS.US,D,20150318,000000,2.44,2.49,2.36,2.49,6300,0
+KOSS.US,D,20150319,000000,2.48,2.49,2.48,2.49,1800,0
+KOSS.US,D,20150320,000000,2.5,2.51,2.48,2.48,7600,0
+KOSS.US,D,20150323,000000,2.42,2.5,2.31,2.48,7600,0
+KOSS.US,D,20150324,000000,2.28,2.48,2.28,2.4,1800,0
+KOSS.US,D,20150325,000000,2.44,2.44,2.33,2.33,1200,0
+KOSS.US,D,20150326,000000,2.44,2.44,2.28,2.37,5700,0
+KOSS.US,D,20150327,000000,2.3,2.43,2.3,2.43,300,0
+KOSS.US,D,20150330,000000,2.29,2.45,2.26,2.44,3700,0
+KOSS.US,D,20150331,000000,2.32,2.44,2.26,2.26,1637,0
+KOSS.US,D,20150401,000000,2.27,2.4,2.26,2.4,1100,0
+KOSS.US,D,20150402,000000,2.26,2.4,2.26,2.4,2200,0
+KOSS.US,D,20150406,000000,2.4,2.45,2.26,2.45,2700,0
+KOSS.US,D,20150408,000000,2.35,2.41,2.3,2.33,4300,0
+KOSS.US,D,20150409,000000,2.34,2.39,2.34,2.39,1409,0
+KOSS.US,D,20150410,000000,2.3,2.44,2.26,2.35,7300,0
+KOSS.US,D,20150413,000000,2.32,2.37,2.32,2.37,3000,0
+KOSS.US,D,20150414,000000,2.32,2.39,2.32,2.32,1800,0
+KOSS.US,D,20150415,000000,2.35,2.4,2.21,2.28,24059,0
+KOSS.US,D,20150416,000000,2.29,2.33,2.21,2.2201,17847,0
+KOSS.US,D,20150417,000000,2.25,2.29,2.21,2.28,12500,0
+KOSS.US,D,20150420,000000,2.27,2.44,2.27,2.44,10436,0
+KOSS.US,D,20150421,000000,2.35,2.4,2.35,2.4,1195,0
+KOSS.US,D,20150422,000000,2.44,2.44,2.22,2.36,15322,0
+KOSS.US,D,20150423,000000,2.31,2.49,2.26,2.49,15200,0
+KOSS.US,D,20150424,000000,2.45,2.49,2.26,2.48,76516,0
+KOSS.US,D,20150427,000000,2.45,2.49,2.36,2.44,53800,0
+KOSS.US,D,20150428,000000,2.28,2.34,2.28,2.32,4998,0
+KOSS.US,D,20150429,000000,2.28,2.36,2.26,2.31,7400,0
+KOSS.US,D,20150430,000000,2.33,2.36,2.26,2.26,11600,0
+KOSS.US,D,20150501,000000,2.24,2.37,2.21,2.33,39900,0
+KOSS.US,D,20150504,000000,2.27,2.34,2.22,2.34,3400,0
+KOSS.US,D,20150505,000000,2.23,2.46,2.22,2.34,5800,0
+KOSS.US,D,20150506,000000,2.24,2.32,2.23,2.24,15455,0
+KOSS.US,D,20150507,000000,2.29,2.46,2.26,2.38,40902,0
+KOSS.US,D,20150508,000000,2.54,2.55,2.25,2.3,30600,0
+KOSS.US,D,20150511,000000,2.42,3.5,2.42,3,586500,0
+KOSS.US,D,20150512,000000,3,3.086,2.71,2.73,100715,0
+KOSS.US,D,20150513,000000,2.75,2.82,2.68,2.69,20800,0
+KOSS.US,D,20150514,000000,2.69,2.95,2.68,2.73,14300,0
+KOSS.US,D,20150515,000000,2.89,2.89,2.7506,2.7917,5892,0
+KOSS.US,D,20150518,000000,2.95,2.95,2.8,2.8,930,0
+KOSS.US,D,20150519,000000,2.85,2.94,2.8001,2.9,19138,0
+KOSS.US,D,20150520,000000,2.95,3.05,2.83,2.88,15500,0
+KOSS.US,D,20150521,000000,2.9,2.99,2.8,2.8,12500,0
+KOSS.US,D,20150522,000000,2.95,3,2.81,2.89,7600,0
+KOSS.US,D,20150526,000000,2.94,2.95,2.94,2.94,1601,0
+KOSS.US,D,20150527,000000,2.95,2.95,2.86,2.94,5600,0
+KOSS.US,D,20150528,000000,2.88,2.8815,2.8,2.81,17856,0
+KOSS.US,D,20150529,000000,2.8,2.82,2.75,2.75,7100,0
+KOSS.US,D,20150601,000000,2.75,2.75,2.5,2.634,17446,0
+KOSS.US,D,20150602,000000,2.5573,2.6199,2.52,2.6099,4547,0
+KOSS.US,D,20150603,000000,2.62,2.67,2.5,2.55,5500,0
+KOSS.US,D,20150604,000000,2.63,2.66,2.54,2.65,6000,0
+KOSS.US,D,20150605,000000,2.68,2.71,2.65,2.69,4400,0
+KOSS.US,D,20150608,000000,2.66,2.71,2.61,2.71,600,0
+KOSS.US,D,20150609,000000,2.62,2.68,2.62,2.67,692,0
+KOSS.US,D,20150610,000000,2.546,2.67,2.546,2.65,1635,0
+KOSS.US,D,20150611,000000,2.62,2.63,2.52,2.63,901,0
+KOSS.US,D,20150612,000000,2.5,2.65,2.5,2.65,2600,0
+KOSS.US,D,20150615,000000,2.5,2.56,2.5,2.52,1900,0
+KOSS.US,D,20150616,000000,2.5,2.55,2.5,2.55,3400,0
+KOSS.US,D,20150617,000000,2.5,2.61,2.5,2.61,7900,0
+KOSS.US,D,20150618,000000,2.5,2.58,2.24,2.44,18200,0
+KOSS.US,D,20150619,000000,2.37,2.48,2.37,2.42,6200,0
+KOSS.US,D,20150622,000000,2.48,2.48,2.34,2.37,1300,0
+KOSS.US,D,20150623,000000,2.4299,2.4299,2.33,2.34,2963,0
+KOSS.US,D,20150624,000000,2.36,2.37,2.36,2.36,1200,0
+KOSS.US,D,20150625,000000,2.34,2.4,2.34,2.37,4600,0
+KOSS.US,D,20150626,000000,2.36,2.36,2.34,2.34,1300,0
+KOSS.US,D,20150629,000000,2.36,2.39,2.35,2.38,1800,0
+KOSS.US,D,20150630,000000,2.37,2.37,2.31,2.31,3000,0
+KOSS.US,D,20150701,000000,2.31,2.54,2.31,2.36,42900,0
+KOSS.US,D,20150702,000000,2.52,2.6,2.34,2.37,6700,0
+KOSS.US,D,20150706,000000,2.34,2.59,2.33,2.34,3200,0
+KOSS.US,D,20150707,000000,2.35,2.57,2.33,2.34,5600,0
+KOSS.US,D,20150708,000000,2.4,2.4,2.31,2.35,1400,0
+KOSS.US,D,20150709,000000,2.35,2.38,2.31,2.32,3500,0
+KOSS.US,D,20150710,000000,2.35,2.36,2.31,2.35,2900,0
+KOSS.US,D,20150713,000000,2.35,2.57,2.31,2.51,31700,0
+KOSS.US,D,20150714,000000,2.44,2.54,2.44,2.46,4016,0
+KOSS.US,D,20150715,000000,2.54,2.54,2.45,2.45,2073,0
+KOSS.US,D,20150716,000000,2.5,2.5,2.48,2.5,22900,0
+KOSS.US,D,20150717,000000,2.5,2.54,2.5,2.54,800,0
+KOSS.US,D,20150720,000000,2.52,2.56,2.45,2.55,4800,0
+KOSS.US,D,20150721,000000,2.61,2.61,2.32,2.4,5800,0
+KOSS.US,D,20150722,000000,2.47,2.47,2.33,2.42,3700,0
+KOSS.US,D,20150723,000000,2.42,2.47,2.4,2.4,500,0
+KOSS.US,D,20150724,000000,2.42,2.43,2.41,2.41,1600,0
+KOSS.US,D,20150727,000000,2.51,2.51,2.31,2.32,2100,0
+KOSS.US,D,20150728,000000,2.35,2.51,2.35,2.41,2800,0
+KOSS.US,D,20150729,000000,2.53,2.6,2.53,2.57,4200,0
+KOSS.US,D,20150730,000000,2.55,2.55,2.51,2.51,700,0
+KOSS.US,D,20150731,000000,2.44,2.52,2.44,2.52,700,0
+KOSS.US,D,20150803,000000,2.55,2.55,2.47,2.55,5634,0
+KOSS.US,D,20150804,000000,2.47,2.53,2.47,2.47,1300,0
+KOSS.US,D,20150805,000000,2.38,2.55,2.37,2.45,10300,0
+KOSS.US,D,20150806,000000,2.54,2.54,2.47,2.48,2433,0
+KOSS.US,D,20150807,000000,2.39,2.54,2.38,2.48,1300,0
+KOSS.US,D,20150810,000000,2.52,2.58,2.51,2.58,4100,0
+KOSS.US,D,20150811,000000,2.59,2.6,2.45,2.5,4404,0
+KOSS.US,D,20150813,000000,2.51,2.59,2.45,2.59,500,0
+KOSS.US,D,20150814,000000,2.51,2.58,2.51,2.58,10800,0
+KOSS.US,D,20150817,000000,2.58,2.58,2.47,2.47,8100,0
+KOSS.US,D,20150818,000000,2.46,2.5,2.45,2.5,3600,0
+KOSS.US,D,20150819,000000,2.51,2.52,2.5,2.51,4700,0
+KOSS.US,D,20150820,000000,2.52,2.52,2.45,2.47,2900,0
+KOSS.US,D,20150821,000000,2.45,2.5,2.45,2.5,3500,0
+KOSS.US,D,20150824,000000,2.45,2.51,2.18,2.5,36138,0
+KOSS.US,D,20150825,000000,2.22,2.49,2.22,2.3,700,0
+KOSS.US,D,20150826,000000,2.35,2.35,2.25,2.34,12400,0
+KOSS.US,D,20150827,000000,2.28,2.45,2.28,2.41,6300,0
+KOSS.US,D,20150828,000000,2.32,2.34,2.3,2.3,1700,0
+KOSS.US,D,20150831,000000,2.29,2.41,2.29,2.4,5300,0
+KOSS.US,D,20150901,000000,2.42,2.42,2.28,2.33,4600,0
+KOSS.US,D,20150902,000000,2.28,2.52,2.28,2.52,12500,0
+KOSS.US,D,20150903,000000,2.52,2.52,2.41,2.44,5900,0
+KOSS.US,D,20150904,000000,2.35,2.42,2.29,2.42,1400,0
+KOSS.US,D,20150908,000000,2.61,2.61,2.34,2.47,7400,0
+KOSS.US,D,20150909,000000,2.43,2.43,2.38,2.38,600,0
+KOSS.US,D,20150910,000000,2.3803,2.48,2.3803,2.48,383,0
+KOSS.US,D,20150911,000000,2.29,2.42,2.29,2.35,2700,0
+KOSS.US,D,20150914,000000,2.36,2.36,2.36,2.36,100,0
+KOSS.US,D,20150915,000000,2.36,2.5,2.36,2.5,706,0
+KOSS.US,D,20150916,000000,2.41,2.42,2.37,2.42,3400,0
+KOSS.US,D,20150917,000000,2.37,2.479,2.36,2.45,3733,0
+KOSS.US,D,20150918,000000,2.36,2.44,2.19,2.19,10000,0
+KOSS.US,D,20150921,000000,2.29,2.5,2.27,2.47,17100,0
+KOSS.US,D,20150922,000000,2.44,2.44,2.22,2.22,2100,0
+KOSS.US,D,20150923,000000,2.28,2.31,2.28,2.31,555,0
+KOSS.US,D,20150924,000000,2.32,2.32,2.32,2.32,293,0
+KOSS.US,D,20150925,000000,2.49,2.49,2.27,2.38,500,0
+KOSS.US,D,20150928,000000,2.304,2.35,2.1361,2.209,6632,0
+KOSS.US,D,20151001,000000,2.27,2.28,2.14,2.15,5600,0
+KOSS.US,D,20151002,000000,2.11,2.11,2.04,2.05,4900,0
+KOSS.US,D,20151005,000000,2.21,2.47,2.1,2.1,3009,0
+KOSS.US,D,20151006,000000,2.12,2.46,2.08,2.18,2000,0
+KOSS.US,D,20151007,000000,2.17,2.24,2.08,2.24,900,0
+KOSS.US,D,20151008,000000,2.15,2.33,2.1,2.17,4200,0
+KOSS.US,D,20151009,000000,2.09,2.2,2.09,2.2,1200,0
+KOSS.US,D,20151012,000000,2.22,2.3,2.22,2.3,262,0
+KOSS.US,D,20151014,000000,2.25,2.25,2.19,2.19,3800,0
+KOSS.US,D,20151015,000000,2.24,2.24,2.07,2.07,3800,0
+KOSS.US,D,20151016,000000,2.19,2.2,2.01,2.06,16300,0
+KOSS.US,D,20151019,000000,2.04,2.08,2.04,2.0501,1725,0
+KOSS.US,D,20151020,000000,2.05,2.05,2,2.05,700,0
+KOSS.US,D,20151021,000000,2.05,2.05,2.03,2.03,3400,0
+KOSS.US,D,20151022,000000,2.02,2.11,2.02,2.08,9900,0
+KOSS.US,D,20151023,000000,2.36,2.96,2.36,2.44,251900,0
+KOSS.US,D,20151026,000000,2.31,2.81,2.24,2.59,27600,0
+KOSS.US,D,20151027,000000,2.58,2.79,2.48,2.64,10800,0
+KOSS.US,D,20151028,000000,2.65,2.69,2.48,2.59,17600,0
+KOSS.US,D,20151029,000000,2.38,2.55,2.37,2.38,8900,0
+KOSS.US,D,20151030,000000,2.4,2.54,2.4,2.53,9200,0
+KOSS.US,D,20151102,000000,2.68,2.68,2.31,2.31,10605,0
+KOSS.US,D,20151103,000000,2.33,2.35,2.33,2.35,400,0
+KOSS.US,D,20151104,000000,2.34,2.34,2.34,2.34,494,0
+KOSS.US,D,20151105,000000,2.5,2.5,2.33,2.33,10900,0
+KOSS.US,D,20151106,000000,2.33,2.33,2.04,2.07,20400,0
+KOSS.US,D,20151109,000000,2.02,2.3299,2.02,2.18,6452,0
+KOSS.US,D,20151110,000000,2.27,2.3,2.16,2.16,1300,0
+KOSS.US,D,20151111,000000,2.24,2.24,2.08,2.08,400,0
+KOSS.US,D,20151112,000000,2.2,2.2,2.05,2.1,800,0
+KOSS.US,D,20151113,000000,2.05,2.11,2.01,2.1,26200,0
+KOSS.US,D,20151116,000000,2.12,2.18,2.12,2.12,3800,0
+KOSS.US,D,20151117,000000,2.15,2.53,2.05,2.16,10800,0
+KOSS.US,D,20151118,000000,2.15,2.17,2.03,2.04,14200,0
+KOSS.US,D,20151119,000000,2.03,2.17,2.03,2.09,5900,0
+KOSS.US,D,20151120,000000,2.21,2.21,2.1,2.1,3500,0
+KOSS.US,D,20151123,000000,2.2,2.2,2.17,2.17,200,0
+KOSS.US,D,20151124,000000,2.26,2.26,2.03,2.03,2000,0
+KOSS.US,D,20151125,000000,2.11,2.13,2.06,2.09,3500,0
+KOSS.US,D,20151127,000000,2.05,2.05,2.04,2.05,10700,0
+KOSS.US,D,20151130,000000,2.08,2.1,2.02,2.1,11300,0
+KOSS.US,D,20151201,000000,2.05,2.093,2.02,2.093,7425,0
+KOSS.US,D,20151202,000000,2,2.02,2,2.02,3508,0
+KOSS.US,D,20151203,000000,2.02,2.0328,2.02,2.0328,1694,0
+KOSS.US,D,20151204,000000,2.04,2.09,2.02,2.02,1500,0
+KOSS.US,D,20151207,000000,1.99,2.01,1.96,1.98,7600,0
+KOSS.US,D,20151208,000000,2.005,2.005,1.9201,1.9201,1017,0
+KOSS.US,D,20151209,000000,1.99,1.99,1.92,1.93,9000,0
+KOSS.US,D,20151210,000000,1.93,2.01,1.91,1.91,10600,0
+KOSS.US,D,20151211,000000,1.99,1.99,1.93,1.98,10000,0
+KOSS.US,D,20151214,000000,1.99,1.99,1.95,1.98,5330,0
+KOSS.US,D,20151215,000000,1.95,1.99,1.95,1.99,3400,0
+KOSS.US,D,20151216,000000,1.93,1.98,1.93,1.94,2200,0
+KOSS.US,D,20151217,000000,1.99,1.99,1.94,1.94,3200,0
+KOSS.US,D,20151218,000000,1.93,1.98,1.91,1.91,2400,0
+KOSS.US,D,20151221,000000,1.95,2.01,1.94,1.97,12500,0
+KOSS.US,D,20151222,000000,1.92,2.01,1.92,1.976,3309,0
+KOSS.US,D,20151223,000000,1.95,2.01,1.93,1.97,11300,0
+KOSS.US,D,20151224,000000,1.97,1.99,1.928,1.99,733,0
+KOSS.US,D,20151228,000000,2.1,2.2,1.998,2.13,10517,0
+KOSS.US,D,20151229,000000,2.14,2.14,1.98,2.0501,4133,0
+KOSS.US,D,20151231,000000,2,2.079,1.96,1.997,4950,0
+KOSS.US,D,20160104,000000,1.963,1.98,1.963,1.98,1835,0
+KOSS.US,D,20160105,000000,1.98,2.0101,1.97,2.0101,6588,0
+KOSS.US,D,20160106,000000,2.07,2.08,1.96,1.96,19130,0
+KOSS.US,D,20160107,000000,1.96,1.98,1.96,1.96,9700,0
+KOSS.US,D,20160108,000000,2.056,2.056,1.9612,1.9612,3084,0
+KOSS.US,D,20160111,000000,1.96,2,1.75,1.8131,26604,0
+KOSS.US,D,20160112,000000,1.87,1.87,1.8,1.8,744,0
+KOSS.US,D,20160113,000000,1.84,1.84,1.75,1.8,8756,0
+KOSS.US,D,20160114,000000,1.8,1.8,1.77,1.77,530,0
+KOSS.US,D,20160115,000000,1.77,1.94,1.77,1.77,5250,0
+KOSS.US,D,20160119,000000,1.77,1.84,1.66,1.66,12500,0
+KOSS.US,D,20160120,000000,1.7001,1.7914,1.51,1.7,12120,0
+KOSS.US,D,20160122,000000,1.61,1.73,1.55,1.65,4402,0
+KOSS.US,D,20160125,000000,1.77,1.77,1.58,1.62,3069,0
+KOSS.US,D,20160126,000000,1.66,1.9,1.66,1.78,4212,0
+KOSS.US,D,20160127,000000,2.02,2.02,1.6256,1.7709,6895,0
+KOSS.US,D,20160128,000000,2.01,2.01,1.63,1.63,4000,0
+KOSS.US,D,20160129,000000,2.03,2.03,1.87,1.954,11405,0
+KOSS.US,D,20160201,000000,1.92,2.35,1.9,2.11,9545,0
+KOSS.US,D,20160202,000000,2.27,2.27,1.9301,2,8033,0
+KOSS.US,D,20160203,000000,2.11,2.14,2,2.0254,6373,0
+KOSS.US,D,20160204,000000,2.03,2.05,1.92,1.92,7371,0
+KOSS.US,D,20160205,000000,1.92,2.0974,1.92,2.04,7246,0
+KOSS.US,D,20160208,000000,1.86,1.96,1.85,1.96,4700,0
+KOSS.US,D,20160209,000000,1.8,1.8488,1.8,1.832,3050,0
+KOSS.US,D,20160210,000000,1.7601,1.86,1.7601,1.86,1500,0
+KOSS.US,D,20160211,000000,2.0208,2.052,1.95,2.0399,18800,0
+KOSS.US,D,20160212,000000,2,2.09,1.83,1.92,24760,0
+KOSS.US,D,20160216,000000,2.09,2.09,1.98,2.0001,7896,0
+KOSS.US,D,20160217,000000,2.11,2.1316,2.0659,2.1,14500,0
+KOSS.US,D,20160218,000000,2.0968,2.15,2.07,2.15,2050,0
+KOSS.US,D,20160219,000000,2.04,2.2,2.04,2.2,600,0
+KOSS.US,D,20160222,000000,2.15,2.15,1.96,2.1,14844,0
+KOSS.US,D,20160223,000000,2.077,2.15,2.074,2.14,6116,0
+KOSS.US,D,20160224,000000,2.15,2.15,2.107,2.15,5200,0
+KOSS.US,D,20160225,000000,2.1285,2.14,2.1285,2.14,2500,0
+KOSS.US,D,20160226,000000,1.9901,2.16,1.9901,2.1,3013,0
+KOSS.US,D,20160229,000000,2.15,2.15,2.101,2.15,8324,0
+KOSS.US,D,20160301,000000,2.19,2.19,2.175,2.1794,1300,0
+KOSS.US,D,20160302,000000,2.1984,2.1999,2.15,2.15,1700,0
+KOSS.US,D,20160303,000000,2.196,2.2199,2.18,2.18,4843,0
+KOSS.US,D,20160304,000000,2.22,2.22,2.15,2.22,2300,0
+KOSS.US,D,20160307,000000,2.1864,2.2199,2.178,2.208,4150,0
+KOSS.US,D,20160308,000000,2.1501,2.22,2.1501,2.22,2700,0
+KOSS.US,D,20160309,000000,2.24,2.24,2.15,2.15,1985,0
+KOSS.US,D,20160310,000000,2.15,2.21,2.15,2.21,713,0
+KOSS.US,D,20160311,000000,2.25,2.29,2.22,2.22,2600,0
+KOSS.US,D,20160314,000000,2.2101,2.22,2.21,2.21,5012,0
+KOSS.US,D,20160315,000000,2.1612,2.29,2.16,2.1614,3960,0
+KOSS.US,D,20160316,000000,2.2882,2.2882,2.2882,2.2882,4006,0
+KOSS.US,D,20160317,000000,2.27,2.28,2.2101,2.2473,6425,0
+KOSS.US,D,20160318,000000,2.2204,2.25,2.21,2.21,1776,0
+KOSS.US,D,20160321,000000,2.2,2.2257,2.2,2.2257,1341,0
+KOSS.US,D,20160322,000000,2.25,2.25,2.2,2.2,2096,0
+KOSS.US,D,20160323,000000,2.22,2.22,2.1786,2.2079,1735,0
+KOSS.US,D,20160324,000000,2.2099,2.2099,2.2,2.2099,1281,0
+KOSS.US,D,20160328,000000,2.15,2.1512,2.1,2.1011,1794,0
+KOSS.US,D,20160329,000000,2.11,2.11,2.1,2.1,3200,0
+KOSS.US,D,20160331,000000,2.1144,2.1342,2.1144,2.1342,1000,0
+KOSS.US,D,20160401,000000,2.1282,2.15,2.1282,2.15,350,0
+KOSS.US,D,20160404,000000,2.181,2.195,2.181,2.195,240,0
+KOSS.US,D,20160405,000000,2.13,2.155,2.13,2.15,700,0
+KOSS.US,D,20160407,000000,2.19,2.21,2.19,2.2,3361,0
+KOSS.US,D,20160411,000000,2.172,2.172,2.0001,2.17,1175,0
+KOSS.US,D,20160412,000000,2.01,2.189,2.01,2.189,1300,0
+KOSS.US,D,20160414,000000,2.0357,2.186,2.0357,2.18,5548,0
+KOSS.US,D,20160415,000000,2.18,2.18,2.18,2.18,106,0
+KOSS.US,D,20160418,000000,2.08,2.14,2.0499,2.14,6486,0
+KOSS.US,D,20160419,000000,2.03,2.0868,2.03,2.0868,764,0
+KOSS.US,D,20160420,000000,2.05,2.182,2.05,2.1501,1349,0
+KOSS.US,D,20160422,000000,2.1399,2.1399,2.0601,2.0601,2161,0
+KOSS.US,D,20160425,000000,2.08,2.0901,2.08,2.0901,6404,0
+KOSS.US,D,20160426,000000,2.15,2.15,2.1,2.15,984,0
+KOSS.US,D,20160427,000000,2.108,2.1672,2.108,2.1672,605,0
+KOSS.US,D,20160428,000000,2.1899,2.21,2.1899,2.21,4199,0
+KOSS.US,D,20160429,000000,2.1001,2.2,2.1001,2.198,9200,0
+KOSS.US,D,20160503,000000,2.154,2.16,2.0708,2.1004,8003,0
+KOSS.US,D,20160504,000000,2.0713,2.0713,2.0701,2.0701,3150,0
+KOSS.US,D,20160505,000000,2.1668,2.21,2.1348,2.1348,4013,0
+KOSS.US,D,20160509,000000,2.2,2.2,2.19,2.19,1931,0
+KOSS.US,D,20160511,000000,2.1001,2.19,2.1,2.18,5792,0
+KOSS.US,D,20160513,000000,2.15,2.15,2.0901,2.0901,3696,0
+KOSS.US,D,20160516,000000,2.1601,2.21,2.16,2.18,6449,0
+KOSS.US,D,20160517,000000,2.15,2.15,2.11,2.1107,2300,0
+KOSS.US,D,20160518,000000,2.1458,2.15,2.135,2.1495,4400,0
+KOSS.US,D,20160519,000000,2.153,2.153,2.094,2.094,1069,0
+KOSS.US,D,20160523,000000,2.09,2.09,2.0101,2.047,12278,0
+KOSS.US,D,20160524,000000,2.0688,2.0688,1.96,2.059,15126,0
+KOSS.US,D,20160525,000000,2.008,2.0325,2.0001,2.0325,1500,0
+KOSS.US,D,20160526,000000,1.97,2.09,1.97,2.09,303,0
+KOSS.US,D,20160527,000000,2.02,2.1,1.97,2.1,3893,0
+KOSS.US,D,20160531,000000,2,2.01,2,2,2000,0
+KOSS.US,D,20160601,000000,1.93,2.09,1.93,1.96,6400,0
+KOSS.US,D,20160603,000000,2.09,2.09,2.009,2.01,1108,0
+KOSS.US,D,20160606,000000,1.9701,2.0799,1.97,2.05,11501,0
+KOSS.US,D,20160607,000000,2.0594,2.06,2.0001,2.0385,1803,0
+KOSS.US,D,20160608,000000,1.99,2.4499,1.96,1.98,45015,0
+KOSS.US,D,20160609,000000,2.07,2.15,1.98,2.09,14605,0
+KOSS.US,D,20160610,000000,2.1,2.1723,1.98,1.98,4480,0
+KOSS.US,D,20160613,000000,2.1473,2.1473,1.96,2.11,9800,0
+KOSS.US,D,20160614,000000,2.17,2.18,2.0501,2.0501,3400,0
+KOSS.US,D,20160615,000000,2.07,2.13,2.01,2.07,5000,0
+KOSS.US,D,20160616,000000,2.05,2.05,2,2,400,0
+KOSS.US,D,20160617,000000,2.01,2.08,2.01,2.01,8083,0
+KOSS.US,D,20160620,000000,2.11,2.11,1.96,1.96,5370,0
+KOSS.US,D,20160621,000000,1.97,2.0799,1.97,2.05,4300,0
+KOSS.US,D,20160622,000000,2.05,2.05,2.04,2.04,1299,0
+KOSS.US,D,20160623,000000,2.11,2.11,1.98,2.05,2902,0
+KOSS.US,D,20160624,000000,2.01,2.0563,1.99,1.99,8542,0
+KOSS.US,D,20160628,000000,1.97,2.0037,1.97,1.99,2255,0
+KOSS.US,D,20160629,000000,1.97,2.0199,1.97,2.0199,3798,0
+KOSS.US,D,20160630,000000,1.96,2.0399,1.96,2.03,3050,0
+KOSS.US,D,20160701,000000,2.05,2.0899,1.96,2.025,11089,0
+KOSS.US,D,20160705,000000,2.03,2.03,1.96,1.97,1893,0
+KOSS.US,D,20160706,000000,2.01,2.01,1.98,2,12632,0
+KOSS.US,D,20160707,000000,2.0001,2.03,2.0001,2.03,514,0
+KOSS.US,D,20160708,000000,2.0424,2.11,2.03,2.08,37704,0
+KOSS.US,D,20160711,000000,2.15,2.16,1.96,2.03,18610,0
+KOSS.US,D,20160712,000000,2.16,2.16,1.97,1.974,9525,0
+KOSS.US,D,20160713,000000,2.0301,2.0301,1.9701,1.9701,2402,0
+KOSS.US,D,20160714,000000,1.97,2.07,1.97,1.9701,1382,0
+KOSS.US,D,20160715,000000,1.96,2.0225,1.96,1.98,6837,0
+KOSS.US,D,20160718,000000,2.029,2.029,1.98,2.0199,3203,0
+KOSS.US,D,20160719,000000,1.9801,2.089,1.9801,2.089,1770,0
+KOSS.US,D,20160720,000000,2.1,2.105,2.1,2.1005,600,0
+KOSS.US,D,20160721,000000,1.96,2.6,1.96,2.03,95366,0
+KOSS.US,D,20160722,000000,1.99,2.2,1.96,2.02,140952,0
+KOSS.US,D,20160725,000000,2.1,2.16,2.01,2.03,41341,0
+KOSS.US,D,20160726,000000,2.13,2.13,2.03,2.09,3600,0
+KOSS.US,D,20160727,000000,2.21,2.3068,2.11,2.2,105502,0
+KOSS.US,D,20160728,000000,2.22,2.23,2.21,2.21,4750,0
+KOSS.US,D,20160729,000000,2.24,2.24,2.1,2.1012,8200,0
+KOSS.US,D,20160801,000000,2.08,2.23,2.02,2.22,142679,0
+KOSS.US,D,20160802,000000,2.18,2.22,2.11,2.22,1242,0
+KOSS.US,D,20160803,000000,2.22,2.4,2.22,2.3,133267,0
+KOSS.US,D,20160804,000000,2.28,2.4,2.15,2.19,75849,0
+KOSS.US,D,20160805,000000,2.15,2.15,2.0101,2.0101,2993,0
+KOSS.US,D,20160808,000000,1.999,2.15,1.96,2.04,21448,0
+KOSS.US,D,20160809,000000,2.04,2.13,2,2.04,3400,0
+KOSS.US,D,20160810,000000,2.02,2.153,2.02,2.08,1600,0
+KOSS.US,D,20160811,000000,2.08,2.1735,2.08,2.1735,574,0
+KOSS.US,D,20160812,000000,2.05,2.1799,2.05,2.12,23900,0
+KOSS.US,D,20160815,000000,2.07,2.1,2.06,2.1,2621,0
+KOSS.US,D,20160816,000000,2.0877,2.1099,2.07,2.0999,6650,0
+KOSS.US,D,20160817,000000,2.1,2.1,2.1,2.1,1450,0
+KOSS.US,D,20160818,000000,2.1,2.18,2.1,2.17,6400,0
+KOSS.US,D,20160819,000000,2.11,2.13,1.97,2.036,56877,0
+KOSS.US,D,20160822,000000,2.07,2.07,1.985,1.99,8800,0
+KOSS.US,D,20160823,000000,2.01,2.0599,2,2.02,3927,0
+KOSS.US,D,20160824,000000,2.01,2.033,1.97,2.004,2736,0
+KOSS.US,D,20160825,000000,2.0399,2.0399,2.016,2.03,4500,0
+KOSS.US,D,20160826,000000,2.04,2.04,2.008,2.008,1544,0
+KOSS.US,D,20160829,000000,2.0255,2.0255,2.0255,2.0255,200,0
+KOSS.US,D,20160830,000000,2.1,2.1,1.98,2.02,2800,0
+KOSS.US,D,20160831,000000,2.02,2.024,1.97,1.98,6666,0
+KOSS.US,D,20160901,000000,1.983,2.08,1.98,2.01,3611,0
+KOSS.US,D,20160906,000000,2.04,2.07,2.03,2.07,5716,0
+KOSS.US,D,20160907,000000,2.02,2.05,2,2,8493,0
+KOSS.US,D,20160908,000000,2.02,2.09,2,2.09,10001,0
+KOSS.US,D,20160909,000000,2.05,2.05,2.05,2.05,900,0
+KOSS.US,D,20160912,000000,2.05,2.12,2.046,2.12,21804,0
+KOSS.US,D,20160913,000000,2.0901,2.15,2.04,2.14,9934,0
+KOSS.US,D,20160914,000000,2.11,2.1102,2.06,2.09,7900,0
+KOSS.US,D,20160915,000000,2.14,2.15,2.06,2.1,9853,0
+KOSS.US,D,20160916,000000,2.149,2.16,2.01,2.01,16785,0
+KOSS.US,D,20160919,000000,2.02,2.0574,2.02,2.04,4068,0
+KOSS.US,D,20160920,000000,2.13,2.1306,2.035,2.05,25726,0
+KOSS.US,D,20160921,000000,2.07,2.0701,2.03,2.07,6900,0
+KOSS.US,D,20160922,000000,2.1299,2.15,2.03,2.14,51145,0
+KOSS.US,D,20160923,000000,2.1001,2.14,2.1001,2.1399,11030,0
+KOSS.US,D,20160926,000000,2.06,2.06,2.06,2.06,104,0
+KOSS.US,D,20160927,000000,2.1699,2.17,2.13,2.17,2300,0
+KOSS.US,D,20160928,000000,2.0665,2.2,2.0665,2.13,8281,0
+KOSS.US,D,20160929,000000,2.12,2.1647,2.06,2.1647,16610,0
+KOSS.US,D,20161003,000000,2.16,2.16,2.11,2.11,1100,0
+KOSS.US,D,20161004,000000,2.21,2.21,2.145,2.145,600,0
+KOSS.US,D,20161005,000000,2.19,2.19,2.1,2.1,2966,0
+KOSS.US,D,20161006,000000,2.14,2.14,2.1,2.11,808,0
+KOSS.US,D,20161011,000000,2.105,2.12,2.0853,2.096,1375,0
+KOSS.US,D,20161012,000000,2.1234,2.1234,2.0865,2.0865,1101,0
+KOSS.US,D,20161013,000000,2.1,2.13,2.08,2.13,1300,0
+KOSS.US,D,20161014,000000,2.12,2.3,2.12,2.28,14764,0
+KOSS.US,D,20161017,000000,2.39,2.7263,2.38,2.5,105390,0
+KOSS.US,D,20161018,000000,2.61,2.6486,2.4,2.6374,24716,0
+KOSS.US,D,20161019,000000,2.65,2.9,2.4147,2.59,34600,0
+KOSS.US,D,20161020,000000,2.88,2.88,2.56,2.7,22824,0
+KOSS.US,D,20161021,000000,2.88,2.88,2.7041,2.87,24378,0
+KOSS.US,D,20161024,000000,2.99,3.15,2.9,3.14,35930,0
+KOSS.US,D,20161025,000000,3.69,3.69,3.05,3.05,44142,0
+KOSS.US,D,20161026,000000,3.0546,3.3258,2.79,3.1866,22157,0
+KOSS.US,D,20161027,000000,3.14,3.2256,3.14,3.14,7626,0
+KOSS.US,D,20161028,000000,3.14,3.1952,3.14,3.1501,7125,0
+KOSS.US,D,20161031,000000,3.15,3.15,2.9,2.9,22668,0
+KOSS.US,D,20161101,000000,3,3,2.62,2.62,22879,0
+KOSS.US,D,20161102,000000,2.67,2.7014,2.64,2.67,8900,0
+KOSS.US,D,20161103,000000,2.64,2.7,2.6001,2.67,7558,0
+KOSS.US,D,20161104,000000,2.6525,2.6965,2.65,2.6758,2080,0
+KOSS.US,D,20161107,000000,2.65,2.6674,2.58,2.65,9606,0
+KOSS.US,D,20161108,000000,2.58,2.6085,2.57,2.58,7829,0
+KOSS.US,D,20161109,000000,2.54,2.56,2.38,2.4,32249,0
+KOSS.US,D,20161110,000000,2.31,2.4302,2.31,2.3401,11821,0
+KOSS.US,D,20161111,000000,2.42,2.45,2.36,2.4,8044,0
+KOSS.US,D,20161114,000000,2.4299,2.52,2.351,2.46,6352,0
+KOSS.US,D,20161115,000000,2.38,2.49,2.3,2.46,29914,0
+KOSS.US,D,20161116,000000,2.4335,2.4425,2.35,2.4424,1942,0
+KOSS.US,D,20161117,000000,2.36,2.39,2.36,2.37,863,0
+KOSS.US,D,20161118,000000,2.45,2.45,2.32,2.34,10521,0
+KOSS.US,D,20161121,000000,2.33,2.4016,2.33,2.33,5791,0
+KOSS.US,D,20161122,000000,2.32,2.33,2.32,2.32,4275,0
+KOSS.US,D,20161123,000000,2.34,2.3868,2.32,2.3234,5444,0
+KOSS.US,D,20161125,000000,2.3767,2.3767,2.3767,2.3767,1537,0
+KOSS.US,D,20161128,000000,2.37,2.4,2.35,2.35,8303,0
+KOSS.US,D,20161129,000000,2.35,2.3829,2.35,2.35,2528,0
+KOSS.US,D,20161130,000000,2.35,2.5299,2.35,2.5299,9609,0
+KOSS.US,D,20161201,000000,2.5954,2.5954,2.45,2.52,1317,0
+KOSS.US,D,20161202,000000,2.35,2.6399,2.35,2.63,48379,0
+KOSS.US,D,20161205,000000,2.62,2.79,2.4225,2.51,73212,0
+KOSS.US,D,20161206,000000,2.5,2.5708,2.5,2.5625,8168,0
+KOSS.US,D,20161207,000000,2.55,2.55,2.5,2.5,23399,0
+KOSS.US,D,20161208,000000,2.48,2.5156,2.38,2.3801,7854,0
+KOSS.US,D,20161209,000000,2.44,2.44,2.35,2.4,9406,0
+KOSS.US,D,20161212,000000,2.43,2.46,2.4,2.4,6076,0
+KOSS.US,D,20161213,000000,2.6428,2.6428,2.36,2.3805,8109,0
+KOSS.US,D,20161214,000000,2.3601,2.3999,2.26,2.2875,14680,0
+KOSS.US,D,20161215,000000,2.27,2.3387,2.25,2.31,3294,0
+KOSS.US,D,20161216,000000,2.2578,2.3564,2.25,2.31,6664,0
+KOSS.US,D,20161219,000000,2.34,2.37,2.24,2.28,22751,0
+KOSS.US,D,20161220,000000,2.3,2.44,2.3,2.37,18932,0
+KOSS.US,D,20161221,000000,2.3699,2.37,2.35,2.37,2047,0
+KOSS.US,D,20161222,000000,2.37,2.399,2.35,2.35,5563,0
+KOSS.US,D,20161223,000000,2.35,2.35,2.3499,2.3499,5253,0
+KOSS.US,D,20161227,000000,2.36,2.36,2.31,2.31,1594,0
+KOSS.US,D,20161228,000000,2.3,2.48,2.3,2.45,17383,0
+KOSS.US,D,20161229,000000,2.43,2.43,2.22,2.31,31143,0
+KOSS.US,D,20161230,000000,2.29,2.37,2.2,2.28,61096,0
+KOSS.US,D,20170103,000000,2.31,2.4,2.21,2.29,61563,0
+KOSS.US,D,20170104,000000,2.27,2.34,2.18,2.23,17327,0
+KOSS.US,D,20170105,000000,2.25,2.27,2.2,2.25,7745,0
+KOSS.US,D,20170106,000000,2.23,2.28,2.22,2.28,18080,0
+KOSS.US,D,20170109,000000,2.28,2.28,2.23,2.26,11555,0
+KOSS.US,D,20170110,000000,2.23,2.28,2.23,2.28,8986,0
+KOSS.US,D,20170111,000000,2.3,2.73,2.25,2.42,101874,0
+KOSS.US,D,20170112,000000,2.37,2.46,2.29,2.31,25995,0
+KOSS.US,D,20170113,000000,2.32,2.427,2.32,2.32,12462,0
+KOSS.US,D,20170117,000000,2.28,2.33,2.28,2.29,3975,0
+KOSS.US,D,20170118,000000,2.3,2.38,2.28,2.31,18019,0
+KOSS.US,D,20170119,000000,2.3304,2.4,2.33,2.34,6044,0
+KOSS.US,D,20170120,000000,2.33,2.3697,2.33,2.33,8932,0
+KOSS.US,D,20170123,000000,2.34,2.3624,2.34,2.36,1177,0
+KOSS.US,D,20170124,000000,2.3864,2.43,2.35,2.4001,34247,0
+KOSS.US,D,20170125,000000,2.41,2.76,2.41,2.49,48242,0
+KOSS.US,D,20170126,000000,2.48,2.6,2.36,2.6,28033,0
+KOSS.US,D,20170127,000000,2.35,2.76,2.01,2.27,58003,0
+KOSS.US,D,20170130,000000,2.24,2.24,2.12,2.19,12597,0
+KOSS.US,D,20170131,000000,2.1532,2.1997,2.15,2.1997,13140,0
+KOSS.US,D,20170201,000000,2.17,2.1998,2.15,2.189,24714,0
+KOSS.US,D,20170202,000000,2.19,2.2301,2.141,2.186,26477,0
+KOSS.US,D,20170203,000000,2.1999,2.2232,2.16,2.1923,22275,0
+KOSS.US,D,20170206,000000,2.2,2.2499,2.1701,2.1701,5585,0
+KOSS.US,D,20170207,000000,2.2,2.26,2.2,2.2599,7927,0
+KOSS.US,D,20170208,000000,2.3,2.3,2.1732,2.23,7553,0
+KOSS.US,D,20170209,000000,2.2,2.6234,2.2,2.43,91089,0
+KOSS.US,D,20170210,000000,2.45,2.54,2.43,2.49,15082,0
+KOSS.US,D,20170213,000000,2.48,2.5552,2.4,2.43,20738,0
+KOSS.US,D,20170214,000000,2.44,2.44,2.3,2.39,15885,0
+KOSS.US,D,20170215,000000,2.32,2.424,2.32,2.36,2997,0
+KOSS.US,D,20170216,000000,2.4,2.42,2.3524,2.42,5597,0
+KOSS.US,D,20170217,000000,2.4373,2.58,2.4,2.45,38474,0
+KOSS.US,D,20170221,000000,2.45,2.5054,2.36,2.3763,5778,0
+KOSS.US,D,20170222,000000,2.38,2.39,2.25,2.31,17508,0
+KOSS.US,D,20170223,000000,2.27,2.3,2.25,2.3,16858,0
+KOSS.US,D,20170224,000000,2.27,2.55,2.23,2.4,56148,0
+KOSS.US,D,20170227,000000,2.44,2.6,2.29,2.36,65213,0
+KOSS.US,D,20170228,000000,2.36,2.37,2.28,2.37,12990,0
+KOSS.US,D,20170301,000000,2.3145,2.53,2.3,2.35,46527,0
+KOSS.US,D,20170302,000000,2.32,2.35,2.27,2.3,12405,0
+KOSS.US,D,20170303,000000,2.32,2.32,2.25,2.27,25896,0
+KOSS.US,D,20170306,000000,2.31,2.34,2.25,2.34,9013,0
+KOSS.US,D,20170307,000000,2.3,2.3,2.2321,2.24,1419,0
+KOSS.US,D,20170308,000000,2.2708,2.2708,2.22,2.22,9951,0
+KOSS.US,D,20170309,000000,2.2,2.23,2.2,2.23,801,0
+KOSS.US,D,20170310,000000,2.17,2.21,2.17,2.2,7652,0
+KOSS.US,D,20170313,000000,2.19,2.2,2.15,2.16,6725,0
+KOSS.US,D,20170314,000000,2.22,2.22,2.2,2.2,5080,0
+KOSS.US,D,20170315,000000,2.25,2.25,2.19,2.21,3564,0
+KOSS.US,D,20170316,000000,2.21,2.2289,2.21,2.2289,665,0
+KOSS.US,D,20170317,000000,2.2,2.2428,2.19,2.21,1942,0
+KOSS.US,D,20170320,000000,2.2668,2.2668,2.22,2.24,1823,0
+KOSS.US,D,20170321,000000,2.299,2.299,2.26,2.26,3087,0
+KOSS.US,D,20170322,000000,2.25,2.25,2.12,2.19,48814,0
+KOSS.US,D,20170323,000000,2.24,2.24,2.17,2.19,29295,0
+KOSS.US,D,20170324,000000,2.16,2.23,2.12,2.12,33530,0
+KOSS.US,D,20170327,000000,2.11,2.12,2.08,2.11,6974,0
+KOSS.US,D,20170328,000000,2.0898,2.4,2.0728,2.16,126693,0
+KOSS.US,D,20170329,000000,2.24,2.4,2.17,2.18,124339,0
+KOSS.US,D,20170330,000000,2.19,2.19,2.11,2.16,17349,0
+KOSS.US,D,20170331,000000,2.21,2.21,2.1064,2.12,11298,0
+KOSS.US,D,20170403,000000,2.12,2.16,2.11,2.16,3481,0
+KOSS.US,D,20170404,000000,2.11,2.25,2.08,2.14,31972,0
+KOSS.US,D,20170405,000000,2.14,2.16,2.0462,2.06,77435,0
+KOSS.US,D,20170406,000000,2.05,2.09,2.05,2.09,1336,0
+KOSS.US,D,20170407,000000,2.08,2.1,2.07,2.09,5115,0
+KOSS.US,D,20170410,000000,2.0695,2.07,2.0695,2.07,900,0
+KOSS.US,D,20170411,000000,2.06,2.11,2.05,2.06,4466,0
+KOSS.US,D,20170413,000000,2.0188,2.11,2.0188,2.1,14846,0
+KOSS.US,D,20170417,000000,2.0675,2.192,2.05,2.16,18151,0
+KOSS.US,D,20170418,000000,2.13,2.13,2.08,2.12,3721,0
+KOSS.US,D,20170419,000000,2.13,2.2219,2.07,2.1701,46273,0
+KOSS.US,D,20170420,000000,2.16,2.18,2.15,2.15,1337,0
+KOSS.US,D,20170421,000000,2.14,2.14,2.06,2.06,4252,0
+KOSS.US,D,20170424,000000,2.0908,2.26,2.08,2.13,27099,0
+KOSS.US,D,20170425,000000,2.14,2.14,2.14,2.14,645,0
+KOSS.US,D,20170426,000000,2.17,2.28,2.06,2.1,40217,0
+KOSS.US,D,20170427,000000,2.0361,2.29,2.0361,2.13,38406,0
+KOSS.US,D,20170428,000000,2.18,2.25,2.0999,2.11,31344,0
+KOSS.US,D,20170501,000000,2.13,2.14,2.04,2.1201,36420,0
+KOSS.US,D,20170502,000000,2.18,2.19,2.07,2.08,32372,0
+KOSS.US,D,20170503,000000,2.07,2.12,2.06,2.09,18800,0
+KOSS.US,D,20170504,000000,2.11,2.14,2.06,2.09,27250,0
+KOSS.US,D,20170505,000000,2.05,2.07,2.04,2.04,1925,0
+KOSS.US,D,20170508,000000,2.0565,2.08,2.02,2.02,19793,0
+KOSS.US,D,20170509,000000,2.0658,2.0658,2.01,2.03,9968,0
+KOSS.US,D,20170510,000000,2.01,2.12,1.88,2,86604,0
+KOSS.US,D,20170511,000000,1.9985,2.13,1.9985,2.05,44399,0
+KOSS.US,D,20170512,000000,1.77,1.83,1.65,1.75,86247,0
+KOSS.US,D,20170515,000000,1.75,1.7592,1.6517,1.6807,21688,0
+KOSS.US,D,20170516,000000,1.7127,1.7127,1.65,1.65,9068,0
+KOSS.US,D,20170517,000000,1.67,1.7,1.59,1.7,23670,0
+KOSS.US,D,20170518,000000,1.75,1.75,1.6,1.68,12617,0
+KOSS.US,D,20170519,000000,1.7,1.74,1.7,1.74,1826,0
+KOSS.US,D,20170522,000000,1.75,1.75,1.6901,1.7,4126,0
+KOSS.US,D,20170523,000000,1.7,1.7001,1.7,1.7001,834,0
+KOSS.US,D,20170524,000000,1.7,1.74,1.7,1.74,11335,0
+KOSS.US,D,20170525,000000,1.74,1.74,1.69,1.7001,7369,0
+KOSS.US,D,20170526,000000,1.71,1.79,1.71,1.75,4609,0
+KOSS.US,D,20170530,000000,1.79,1.7974,1.7196,1.75,5465,0
+KOSS.US,D,20170531,000000,1.77,1.77,1.76,1.76,775,0
+KOSS.US,D,20170601,000000,1.73,1.88,1.73,1.86,51950,0
+KOSS.US,D,20170602,000000,1.82,2.2,1.82,1.85,215048,0
+KOSS.US,D,20170605,000000,1.91,1.97,1.84,1.86,5220,0
+KOSS.US,D,20170606,000000,1.85,1.93,1.8,1.93,47939,0
+KOSS.US,D,20170607,000000,1.93,2.17,1.92,2.005,47019,0
+KOSS.US,D,20170608,000000,2.02,2.139,1.87,1.93,36389,0
+KOSS.US,D,20170609,000000,1.95,2.05,1.85,2.05,31996,0
+KOSS.US,D,20170612,000000,1.87,2.1,1.83,1.83,41088,0
+KOSS.US,D,20170613,000000,1.9,2.03,1.86,2.03,33154,0
+KOSS.US,D,20170614,000000,2.03,2.09,1.91,1.92,37954,0
+KOSS.US,D,20170615,000000,2.0166,2.0166,1.85,2,4884,0
+KOSS.US,D,20170616,000000,1.9516,1.97,1.87,1.91,7083,0
+KOSS.US,D,20170619,000000,1.92,1.97,1.8601,1.8601,5976,0
+KOSS.US,D,20170620,000000,1.86,1.8719,1.86,1.87,928,0
+KOSS.US,D,20170621,000000,1.86,1.86,1.85,1.85,1204,0
+KOSS.US,D,20170622,000000,1.86,1.8933,1.86,1.89,5505,0
+KOSS.US,D,20170623,000000,1.85,1.8799,1.85,1.86,6180,0
+KOSS.US,D,20170626,000000,1.9,2.02,1.85,1.91,61691,0
+KOSS.US,D,20170627,000000,1.91,1.93,1.8734,1.93,1730,0
+KOSS.US,D,20170628,000000,1.94,1.95,1.87,1.87,7947,0
+KOSS.US,D,20170629,000000,1.86,1.86,1.81,1.81,6363,0
+KOSS.US,D,20170630,000000,1.81,1.84,1.79,1.81,1840,0
+KOSS.US,D,20170703,000000,1.88,1.88,1.79,1.8,1087,0
+KOSS.US,D,20170705,000000,1.81,1.8671,1.81,1.81,3563,0
+KOSS.US,D,20170706,000000,1.81,1.81,1.76,1.79,13128,0
+KOSS.US,D,20170710,000000,1.83,1.83,1.82,1.8299,927,0
+KOSS.US,D,20170711,000000,1.81,2,1.8,1.85,83650,0
+KOSS.US,D,20170712,000000,1.9,1.9,1.78,1.79,20239,0
+KOSS.US,D,20170713,000000,1.7808,1.8377,1.76,1.8377,20854,0
+KOSS.US,D,20170714,000000,1.81,1.81,1.77,1.79,1682,0
+KOSS.US,D,20170717,000000,1.7827,1.97,1.78,1.81,89999,0
+KOSS.US,D,20170718,000000,1.8,1.88,1.76,1.86,29187,0
+KOSS.US,D,20170719,000000,1.86,1.89,1.82,1.85,3092,0
+KOSS.US,D,20170720,000000,1.8249,1.97,1.78,1.82,99176,0
+KOSS.US,D,20170721,000000,1.89,1.9,1.81,1.9,38011,0
+KOSS.US,D,20170724,000000,1.91,1.98,1.88,1.98,9556,0
+KOSS.US,D,20170725,000000,1.96,2.07,1.93,1.98,7674,0
+KOSS.US,D,20170726,000000,2.01,2.03,1.75,1.77,115076,0
+KOSS.US,D,20170727,000000,1.79,1.85,1.72,1.72,2195,0
+KOSS.US,D,20170728,000000,1.73,1.78,1.73,1.74,2830,0
+KOSS.US,D,20170731,000000,1.74,1.81,1.74,1.79,3076,0
+KOSS.US,D,20170801,000000,1.78,1.89,1.73,1.74,65664,0
+KOSS.US,D,20170802,000000,1.78,1.83,1.75,1.77,41920,0
+KOSS.US,D,20170803,000000,1.84,1.88,1.72,1.75,14628,0
+KOSS.US,D,20170804,000000,1.75,1.76,1.73,1.76,1858,0
+KOSS.US,D,20170807,000000,1.75,1.75,1.72,1.75,2459,0
+KOSS.US,D,20170808,000000,1.72,1.7327,1.72,1.73,3575,0
+KOSS.US,D,20170809,000000,1.75,1.77,1.69,1.69,32552,0
+KOSS.US,D,20170810,000000,1.68,1.76,1.68,1.75,49626,0
+KOSS.US,D,20170811,000000,1.71,1.76,1.62,1.75,24409,0
+KOSS.US,D,20170814,000000,1.72,1.9,1.7,1.8,71032,0
+KOSS.US,D,20170815,000000,1.75,1.89,1.7,1.7,64370,0
+KOSS.US,D,20170816,000000,1.74,1.74,1.74,1.74,929,0
+KOSS.US,D,20170817,000000,1.7,1.71,1.69,1.69,676,0
+KOSS.US,D,20170818,000000,1.67,1.67,1.66,1.66,4946,0
+KOSS.US,D,20170821,000000,1.64,1.65,1.63,1.64,4727,0
+KOSS.US,D,20170822,000000,1.69,1.69,1.63,1.68,9100,0
+KOSS.US,D,20170823,000000,1.63,1.65,1.63,1.63,3837,0
+KOSS.US,D,20170824,000000,1.6522,1.67,1.63,1.6383,14408,0
+KOSS.US,D,20170825,000000,1.64,1.65,1.56,1.56,3075,0
+KOSS.US,D,20170828,000000,1.58,1.58,1.51,1.51,29602,0
+KOSS.US,D,20170829,000000,1.52,1.53,1.41,1.53,36102,0
+KOSS.US,D,20170830,000000,1.53,1.53,1.4,1.4,7738,0
+KOSS.US,D,20170831,000000,1.4772,1.5027,1.43,1.43,21622,0
+KOSS.US,D,20170901,000000,1.46,1.53,1.43,1.48,24752,0
+KOSS.US,D,20170905,000000,1.5,1.51,1.43,1.43,8145,0
+KOSS.US,D,20170906,000000,1.43,1.53,1.43,1.53,18730,0
+KOSS.US,D,20170907,000000,1.53,1.6,1.46,1.47,46618,0
+KOSS.US,D,20170908,000000,1.48,1.5232,1.45,1.47,19820,0
+KOSS.US,D,20170911,000000,1.46,1.53,1.46,1.47,7605,0
+KOSS.US,D,20170912,000000,1.49,1.56,1.46,1.48,55247,0
+KOSS.US,D,20170913,000000,1.52,1.5205,1.45,1.45,7005,0
+KOSS.US,D,20170914,000000,1.5089,1.51,1.46,1.46,3064,0
+KOSS.US,D,20170915,000000,1.47,1.52,1.45,1.52,18110,0
+KOSS.US,D,20170918,000000,1.52,1.52,1.47,1.5,8779,0
+KOSS.US,D,20170919,000000,1.5,1.5,1.4638,1.47,3078,0
+KOSS.US,D,20170920,000000,1.49,1.58,1.49,1.52,13245,0
+KOSS.US,D,20170921,000000,1.5231,1.579,1.5231,1.579,1604,0
+KOSS.US,D,20170922,000000,1.49,1.6,1.49,1.53,14857,0
+KOSS.US,D,20170925,000000,1.53,1.54,1.49,1.49,3568,0
+KOSS.US,D,20170926,000000,1.475,1.49,1.46,1.47,13104,0
+KOSS.US,D,20170927,000000,1.47,1.5,1.47,1.5,1809,0
+KOSS.US,D,20170928,000000,1.5178,1.5178,1.47,1.47,2296,0
+KOSS.US,D,20170929,000000,1.47,1.5,1.47,1.5,6250,0
+KOSS.US,D,20171002,000000,1.5058,1.5058,1.482,1.49,8322,0
+KOSS.US,D,20171003,000000,1.5,1.51,1.48,1.48,2432,0
+KOSS.US,D,20171005,000000,1.48,1.5469,1.48,1.5469,3707,0
+KOSS.US,D,20171006,000000,1.5005,1.8571,1.5005,1.57,165418,0
+KOSS.US,D,20171009,000000,1.58,1.59,1.5401,1.57,3691,0
+KOSS.US,D,20171010,000000,1.63,1.84,1.54,1.78,41349,0
+KOSS.US,D,20171011,000000,1.7,1.73,1.62,1.6799,11981,0
+KOSS.US,D,20171012,000000,1.68,1.68,1.59,1.64,2387,0
+KOSS.US,D,20171013,000000,1.65,1.726,1.62,1.6201,29882,0
+KOSS.US,D,20171016,000000,1.63,1.63,1.63,1.63,200,0
+KOSS.US,D,20171017,000000,1.59,1.63,1.56,1.56,9719,0
+KOSS.US,D,20171018,000000,1.58,1.6,1.56,1.59,12054,0
+KOSS.US,D,20171019,000000,1.5984,1.61,1.55,1.55,5320,0
+KOSS.US,D,20171020,000000,1.56,1.66,1.56,1.66,31644,0
+KOSS.US,D,20171023,000000,1.66,1.69,1.63,1.65,4401,0
+KOSS.US,D,20171024,000000,1.65,1.65,1.5758,1.63,2014,0
+KOSS.US,D,20171025,000000,1.6301,1.72,1.58,1.6,35283,0
+KOSS.US,D,20171027,000000,1.6735,1.6735,1.55,1.55,10478,0
+KOSS.US,D,20171030,000000,1.57,1.57,1.57,1.57,208,0
+KOSS.US,D,20171031,000000,1.55,1.55,1.55,1.55,2799,0
+KOSS.US,D,20171101,000000,1.57,1.57,1.48,1.51,32906,0
+KOSS.US,D,20171102,000000,1.5,1.68,1.5,1.54,32150,0
+KOSS.US,D,20171103,000000,1.51,1.58,1.5,1.58,31888,0
+KOSS.US,D,20171106,000000,1.58,1.64,1.58,1.63,5506,0
+KOSS.US,D,20171107,000000,1.63,1.63,1.59,1.6,3023,0
+KOSS.US,D,20171108,000000,1.6,1.65,1.55,1.56,29031,0
+KOSS.US,D,20171109,000000,1.55,1.56,1.529,1.5566,7683,0
+KOSS.US,D,20171110,000000,1.54,1.8445,1.54,1.571,322619,0
+KOSS.US,D,20171113,000000,1.5477,1.6618,1.54,1.54,29349,0
+KOSS.US,D,20171114,000000,1.6,1.66,1.5401,1.59,29897,0
+KOSS.US,D,20171115,000000,1.57,2.21,1.56,1.58,591106,0
+KOSS.US,D,20171116,000000,1.56,1.74,1.56,1.64,62137,0
+KOSS.US,D,20171117,000000,1.72,1.7494,1.59,1.6796,28773,0
+KOSS.US,D,20171120,000000,1.62,1.7,1.62,1.62,21086,0
+KOSS.US,D,20171121,000000,1.59,1.67,1.59,1.63,7830,0
+KOSS.US,D,20171122,000000,1.6199,1.85,1.603,1.68,34332,0
+KOSS.US,D,20171124,000000,1.73,1.785,1.63,1.71,17823,0
+KOSS.US,D,20171127,000000,1.84,1.84,1.56,1.65,32332,0
+KOSS.US,D,20171128,000000,1.67,1.99,1.63,1.8845,228356,0
+KOSS.US,D,20171129,000000,1.82,1.82,1.6796,1.7357,16695,0
+KOSS.US,D,20171130,000000,1.7843,1.7843,1.68,1.68,2222,0
+KOSS.US,D,20171201,000000,1.68,1.68,1.62,1.64,2823,0
+KOSS.US,D,20171204,000000,1.64,1.68,1.63,1.64,5118,0
+KOSS.US,D,20171205,000000,1.69,1.69,1.62,1.66,16565,0
+KOSS.US,D,20171206,000000,1.62,1.63,1.53,1.58,45926,0
+KOSS.US,D,20171207,000000,1.61,1.61,1.5601,1.57,7817,0
+KOSS.US,D,20171208,000000,1.54,1.5821,1.54,1.5821,21526,0
+KOSS.US,D,20171211,000000,1.57,1.57,1.56,1.57,4171,0
+KOSS.US,D,20171212,000000,1.6,1.6,1.5101,1.52,21831,0
+KOSS.US,D,20171213,000000,1.5176,1.544,1.49,1.5,19825,0
+KOSS.US,D,20171214,000000,1.52,1.52,1.49,1.5,3156,0
+KOSS.US,D,20171215,000000,1.5,1.58,1.48,1.48,17049,0
+KOSS.US,D,20171218,000000,1.52,1.55,1.4733,1.49,5952,0
+KOSS.US,D,20171219,000000,1.52,1.54,1.491,1.51,2960,0
+KOSS.US,D,20171220,000000,1.51,1.6,1.49,1.4932,14896,0
+KOSS.US,D,20171221,000000,1.48,1.5355,1.48,1.5,4096,0
+KOSS.US,D,20171222,000000,1.55,1.66,1.48,1.4901,168794,0
+KOSS.US,D,20171226,000000,1.47,1.5307,1.45,1.49,11569,0
+KOSS.US,D,20171227,000000,1.4855,1.49,1.481,1.483,2367,0
+KOSS.US,D,20171228,000000,1.5484,1.5484,1.4,1.44,41688,0
+KOSS.US,D,20171229,000000,1.42,3.58,1.42,3.09,12426244,0
+KOSS.US,D,20180102,000000,2.41,2.52,1.93,2.17,1712287,0
+KOSS.US,D,20180103,000000,2.14,2.1699,1.971,2.09,253626,0
+KOSS.US,D,20180104,000000,2.1,2.15,2,2.08,209835,0
+KOSS.US,D,20180105,000000,2.07,2.32,1.97,2.09,836291,0
+KOSS.US,D,20180108,000000,2.14,2.35,2.05,2.22,605150,0
+KOSS.US,D,20180109,000000,2.16,2.23,2.07,2.1,121248,0
+KOSS.US,D,20180110,000000,2.07,2.13,2.02,2.06,94581,0
+KOSS.US,D,20180111,000000,2.13,2.159,2.05,2.14,61856,0
+KOSS.US,D,20180112,000000,2.08,2.1385,2.0706,2.08,43023,0
+KOSS.US,D,20180116,000000,2.11,2.12,2.06,2.06,52743,0
+KOSS.US,D,20180117,000000,2.05,2.0799,2.03,2.05,35839,0
+KOSS.US,D,20180118,000000,2.02,2.17,2.02,2.1,264331,0
+KOSS.US,D,20180119,000000,2.14,2.185,2.1,2.17,119266,0
+KOSS.US,D,20180122,000000,2.2,2.2,2.15,2.17,47552,0
+KOSS.US,D,20180123,000000,2.15,2.21,2.15,2.17,21905,0
+KOSS.US,D,20180124,000000,2.21,2.21,2.1,2.14,33457,0
+KOSS.US,D,20180125,000000,2.2,2.2,2.06,2.1,15526,0
+KOSS.US,D,20180126,000000,2.1,2.1001,2.06,2.06,17763,0
+KOSS.US,D,20180129,000000,2.2,2.2,2.07,2.12,30480,0
+KOSS.US,D,20180130,000000,2.15,2.199,2.0752,2.1,44649,0
+KOSS.US,D,20180131,000000,2.07,2.1,2,2.01,63434,0
+KOSS.US,D,20180201,000000,2,2.09,1.99,2.01,124957,0
+KOSS.US,D,20180202,000000,2.0012,2.0444,2.0001,2.01,15214,0
+KOSS.US,D,20180205,000000,2.01,2.04,2,2.01,35883,0
+KOSS.US,D,20180206,000000,2.05,2.05,2.001,2.03,9570,0
+KOSS.US,D,20180207,000000,2.03,2.03,2,2.029,19508,0
+KOSS.US,D,20180208,000000,2.12,2.12,2.03,2.03,16219,0
+KOSS.US,D,20180209,000000,2,2.049,1.98,1.99,18576,0
+KOSS.US,D,20180212,000000,2,2.0214,1.98,1.98,22395,0
+KOSS.US,D,20180213,000000,1.98,2.09,1.98,2.0588,15590,0
+KOSS.US,D,20180214,000000,2.0548,2.0858,2.05,2.05,704,0
+KOSS.US,D,20180215,000000,2.02,2.0647,1.93,1.97,26977,0
+KOSS.US,D,20180216,000000,1.9,1.972,1.9,1.91,24221,0
+KOSS.US,D,20180220,000000,1.98,2,1.98,1.9999,24915,0
+KOSS.US,D,20180221,000000,2,2,1.99,2,8614,0
+KOSS.US,D,20180222,000000,1.98,1.985,1.98,1.98,16434,0
+KOSS.US,D,20180223,000000,1.97,1.97,1.97,1.97,4893,0
+KOSS.US,D,20180226,000000,1.96,1.97,1.9518,1.9688,9988,0
+KOSS.US,D,20180227,000000,1.951,1.9515,1.9,1.9248,3992,0
+KOSS.US,D,20180228,000000,1.9,1.98,1.9,1.98,49426,0
+KOSS.US,D,20180301,000000,1.97,2.25,1.97,1.98,205989,0
+KOSS.US,D,20180302,000000,1.99,2.19,1.75,2.12,279000,0
+KOSS.US,D,20180305,000000,2.16,2.29,2.09,2.18,117193,0
+KOSS.US,D,20180306,000000,2.2,2.2044,2.0101,2.17,45477,0
+KOSS.US,D,20180307,000000,2.16,2.16,2.001,2.13,8615,0
+KOSS.US,D,20180308,000000,2.13,2.1892,2.13,2.1514,8715,0
+KOSS.US,D,20180309,000000,2.15,2.18,2.15,2.18,6165,0
+KOSS.US,D,20180312,000000,2.18,2.19,2.02,2.07,21029,0
+KOSS.US,D,20180313,000000,2.03,2.1,2.01,2.0201,4097,0
+KOSS.US,D,20180314,000000,2.0652,2.18,2.059,2.08,33332,0
+KOSS.US,D,20180315,000000,2.11,2.11,2,2,54490,0
+KOSS.US,D,20180316,000000,1.98,2.04,1.92,1.92,10997,0
+KOSS.US,D,20180319,000000,1.91,1.96,1.91,1.94,12921,0
+KOSS.US,D,20180320,000000,1.945,1.96,1.87,1.87,13913,0
+KOSS.US,D,20180321,000000,1.86,1.9299,1.77,1.79,53306,0
+KOSS.US,D,20180322,000000,1.7901,1.849,1.75,1.7879,10691,0
+KOSS.US,D,20180323,000000,1.78,1.8535,1.78,1.8,15064,0
+KOSS.US,D,20180326,000000,1.8,1.8432,1.8,1.84,19821,0
+KOSS.US,D,20180327,000000,1.8,1.8301,1.75,1.75,4371,0
+KOSS.US,D,20180328,000000,1.8,1.82,1.7701,1.79,11135,0
+KOSS.US,D,20180329,000000,1.7904,1.7996,1.77,1.78,8582,0
+KOSS.US,D,20180402,000000,1.75,1.77,1.72,1.74,19514,0
+KOSS.US,D,20180403,000000,1.71,1.78,1.701,1.75,17052,0
+KOSS.US,D,20180404,000000,1.76,1.78,1.7196,1.78,13419,0
+KOSS.US,D,20180405,000000,1.78,1.84,1.78,1.82,8884,0
+KOSS.US,D,20180406,000000,1.875,1.875,1.81,1.81,1923,0
+KOSS.US,D,20180411,000000,1.78,1.7999,1.76,1.78,12344,0
+KOSS.US,D,20180412,000000,1.76,1.8514,1.76,1.79,2690,0
+KOSS.US,D,20180413,000000,1.79,1.8142,1.77,1.8142,2797,0
+KOSS.US,D,20180416,000000,1.84,1.89,1.75,1.75,1430,0
+KOSS.US,D,20180417,000000,1.79,1.92,1.7716,1.92,7128,0
+KOSS.US,D,20180418,000000,1.91,1.91,1.8573,1.8573,756,0
+KOSS.US,D,20180419,000000,1.86,1.96,1.86,1.9,13521,0
+KOSS.US,D,20180420,000000,1.89,1.89,1.8,1.89,4508,0
+KOSS.US,D,20180423,000000,1.87,1.9434,1.81,1.83,12935,0
+KOSS.US,D,20180424,000000,1.81,1.879,1.8001,1.8259,6335,0
+KOSS.US,D,20180425,000000,1.8,1.9038,1.8,1.88,20634,0
+KOSS.US,D,20180426,000000,1.85,2.355,1.85,1.97,171519,0
+KOSS.US,D,20180427,000000,1.96,2.03,1.91,1.91,13095,0
+KOSS.US,D,20180430,000000,1.91,2.045,1.831,1.831,5852,0
+KOSS.US,D,20180501,000000,1.83,2.17,1.83,1.8748,25873,0
+KOSS.US,D,20180502,000000,1.824,2.01,1.824,1.93,3352,0
+KOSS.US,D,20180503,000000,2.039,2.039,1.8547,1.98,869,0
+KOSS.US,D,20180504,000000,1.995,2.09,1.8492,1.85,7374,0
+KOSS.US,D,20180507,000000,1.94,1.94,1.85,1.89,9446,0
+KOSS.US,D,20180508,000000,1.8533,2.1297,1.851,1.91,17118,0
+KOSS.US,D,20180509,000000,2.07,2.1,1.921,1.921,13261,0
+KOSS.US,D,20180510,000000,1.952,3,1.952,2.4,1973470,0
+KOSS.US,D,20180511,000000,2.25,2.7766,2.1,2.39,448902,0
+KOSS.US,D,20180514,000000,2.37,2.53,2.3,2.52,34837,0
+KOSS.US,D,20180515,000000,2.32,2.64,2.31,2.31,52116,0
+KOSS.US,D,20180516,000000,2.32,2.6445,2.24,2.6,38287,0
+KOSS.US,D,20180517,000000,2.59,2.6261,2.32,2.36,53055,0
+KOSS.US,D,20180518,000000,2.4,2.46,2.2213,2.2213,21191,0
+KOSS.US,D,20180521,000000,2.32,2.3999,2.26,2.29,11890,0
+KOSS.US,D,20180522,000000,2.29,2.54,2.27,2.36,22882,0
+KOSS.US,D,20180523,000000,2.38,2.4453,2.2726,2.3,11806,0
+KOSS.US,D,20180524,000000,2.3,2.3655,2.28,2.3399,12411,0
+KOSS.US,D,20180525,000000,2.25,2.2659,2.13,2.15,25423,0
+KOSS.US,D,20180529,000000,2.13,2.69,1.98,1.98,608844,0
+KOSS.US,D,20180530,000000,2.15,2.34,2.06,2.23,175215,0
+KOSS.US,D,20180531,000000,2.25,2.28,2.1,2.12,36627,0
+KOSS.US,D,20180601,000000,2.0798,2.24,2.03,2.22,24331,0
+KOSS.US,D,20180604,000000,2.1501,2.2,2.101,2.1925,12484,0
+KOSS.US,D,20180605,000000,2.18,2.25,2.1228,2.19,37560,0
+KOSS.US,D,20180606,000000,2.16,2.19,2.08,2.14,31067,0
+KOSS.US,D,20180607,000000,2.09,2.35,2.0804,2.23,154492,0
+KOSS.US,D,20180608,000000,2.25,2.3,2.15,2.25,27502,0
+KOSS.US,D,20180611,000000,2.3425,2.3425,2.211,2.26,18562,0
+KOSS.US,D,20180612,000000,2.2025,2.2939,2.151,2.24,17908,0
+KOSS.US,D,20180613,000000,2.26,2.55,2.1802,2.35,136939,0
+KOSS.US,D,20180614,000000,2.22,2.33,2.2,2.2,25710,0
+KOSS.US,D,20180615,000000,2.21,2.4,2.2,2.4,30952,0
+KOSS.US,D,20180618,000000,2.42,2.4757,2.3858,2.45,43272,0
+KOSS.US,D,20180619,000000,2.41,2.4785,2.38,2.41,16136,0
+KOSS.US,D,20180620,000000,2.4,2.74,2.4,2.49,96831,0
+KOSS.US,D,20180621,000000,2.55,2.6639,2.39,2.4201,38520,0
+KOSS.US,D,20180622,000000,2.5302,2.5302,2.2778,2.39,19691,0
+KOSS.US,D,20180625,000000,2.3101,2.3831,2.3,2.3521,3289,0
+KOSS.US,D,20180626,000000,2.29,2.35,2.24,2.34,13742,0
+KOSS.US,D,20180627,000000,2.2405,2.38,2.2301,2.3499,5954,0
+KOSS.US,D,20180628,000000,2.4,2.42,2.251,2.42,17157,0
+KOSS.US,D,20180629,000000,2.5,2.5123,2.27,2.35,18593,0
+KOSS.US,D,20180702,000000,2.32,2.4365,2.271,2.4365,5851,0
+KOSS.US,D,20180703,000000,2.39,2.5,2.32,2.34,8735,0
+KOSS.US,D,20180705,000000,2.37,2.5571,2.32,2.3832,11723,0
+KOSS.US,D,20180706,000000,2.37,2.4647,2.3,2.41,21035,0
+KOSS.US,D,20180709,000000,2.44,2.57,2.4,2.56,65395,0
+KOSS.US,D,20180710,000000,2.58,2.79,2.58,2.6901,78959,0
+KOSS.US,D,20180711,000000,2.73,2.73,2.51,2.64,37442,0
+KOSS.US,D,20180712,000000,2.6401,2.83,2.64,2.73,29105,0
+KOSS.US,D,20180713,000000,2.71,2.71,2.6001,2.63,5741,0
+KOSS.US,D,20180716,000000,2.62,2.6265,2.4478,2.48,6584,0
+KOSS.US,D,20180717,000000,2.465,2.5016,2.45,2.466,8414,0
+KOSS.US,D,20180718,000000,2.451,2.5899,2.36,2.54,15916,0
+KOSS.US,D,20180719,000000,2.6,2.8,2.44,2.66,43862,0
+KOSS.US,D,20180720,000000,2.71,2.85,2.6213,2.712,38724,0
+KOSS.US,D,20180723,000000,2.68,2.93,2.68,2.8,38007,0
+KOSS.US,D,20180724,000000,2.89,2.8999,2.539,2.6035,32769,0
+KOSS.US,D,20180725,000000,2.57,2.6986,2.56,2.65,8347,0
+KOSS.US,D,20180726,000000,2.67,2.889,2.6,2.84,11781,0
+KOSS.US,D,20180727,000000,2.85,2.85,2.55,2.59,33319,0
+KOSS.US,D,20180730,000000,2.68,2.68,2.52,2.52,5514,0
+KOSS.US,D,20180731,000000,2.52,2.5566,2.46,2.47,7782,0
+KOSS.US,D,20180801,000000,2.45,2.51,2.45,2.48,7625,0
+KOSS.US,D,20180802,000000,2.5254,2.799,2.5082,2.5898,148965,0
+KOSS.US,D,20180803,000000,2.55,2.61,2.52,2.52,9398,0
+KOSS.US,D,20180806,000000,2.54,2.61,2.53,2.61,16698,0
+KOSS.US,D,20180807,000000,2.5972,2.7283,2.571,2.58,26419,0
+KOSS.US,D,20180808,000000,2.57,2.6,2.55,2.6,4901,0
+KOSS.US,D,20180809,000000,2.75,2.75,2.62,2.69,11626,0
+KOSS.US,D,20180810,000000,2.7499,2.75,2.5662,2.6241,8613,0
+KOSS.US,D,20180813,000000,2.6453,2.792,2.6003,2.65,8879,0
+KOSS.US,D,20180814,000000,2.82,2.82,2.63,2.73,3659,0
+KOSS.US,D,20180815,000000,2.813,2.813,2.6,2.67,12866,0
+KOSS.US,D,20180816,000000,2.65,2.71,2.63,2.63,3953,0
+KOSS.US,D,20180817,000000,2.95,3.1534,2.77,2.81,52290,0
+KOSS.US,D,20180820,000000,2.96,3.14,2.937,3.05,83559,0
+KOSS.US,D,20180821,000000,3.11,4.15,3.101,4.08,974255,0
+KOSS.US,D,20180822,000000,4.01,4.69,3.901,4.32,1694066,0
+KOSS.US,D,20180823,000000,4.31,4.6,3.63,4.25,546434,0
+KOSS.US,D,20180824,000000,4.02,4.1858,3.65,3.97,124348,0
+KOSS.US,D,20180827,000000,4.25,4.36,4.001,4.27,162000,0
+KOSS.US,D,20180828,000000,4.41,4.4689,3.97,4.2254,38919,0
+KOSS.US,D,20180829,000000,4.25,4.3814,3.94,3.94,60561,0
+KOSS.US,D,20180830,000000,3.94,3.94,3.771,3.81,39165,0
+KOSS.US,D,20180831,000000,3.76,3.7985,3.55,3.64,57837,0
+KOSS.US,D,20180904,000000,3.65,3.789,3.57,3.63,19529,0
+KOSS.US,D,20180905,000000,3.86,3.86,3.36,3.3652,50382,0
+KOSS.US,D,20180906,000000,3.36,3.55,3.16,3.275,35484,0
+KOSS.US,D,20180907,000000,3.19,3.19,2.73,2.73,111576,0
+KOSS.US,D,20180910,000000,2.65,2.9737,2.56,2.8127,40481,0
+KOSS.US,D,20180911,000000,2.81,2.85,2.68,2.81,3968,0
+KOSS.US,D,20180912,000000,2.72,3.04,2.72,2.98,126093,0
+KOSS.US,D,20180913,000000,2.97,2.9703,2.78,2.92,51088,0
+KOSS.US,D,20180914,000000,2.72,2.99,2.64,2.75,11226,0
+KOSS.US,D,20180917,000000,2.75,2.879,2.55,2.879,19525,0
+KOSS.US,D,20180918,000000,2.8913,2.9,2.75,2.76,18083,0
+KOSS.US,D,20180919,000000,2.75,2.7673,2.64,2.75,8086,0
+KOSS.US,D,20180920,000000,2.7581,2.7684,2.7255,2.7684,1915,0
+KOSS.US,D,20180921,000000,2.75,2.799,2.62,2.62,17835,0
+KOSS.US,D,20180924,000000,2.61,2.7508,2.61,2.7104,23731,0
+KOSS.US,D,20180925,000000,2.718,2.73,2.56,2.73,6692,0
+KOSS.US,D,20180926,000000,2.72,2.74,2.67,2.7,8726,0
+KOSS.US,D,20180927,000000,2.67,2.739,2.663,2.67,13814,0
+KOSS.US,D,20180928,000000,2.68,3.0334,2.68,2.8245,27986,0
+KOSS.US,D,20181001,000000,2.82,3.1873,2.8,2.99,18599,0
+KOSS.US,D,20181002,000000,2.96,3.0396,2.67,2.7354,43651,0
+KOSS.US,D,20181003,000000,2.7338,2.93,2.701,2.8658,20721,0
+KOSS.US,D,20181004,000000,2.86,2.8766,2.76,2.76,6951,0
+KOSS.US,D,20181005,000000,2.86,2.86,2.66,2.83,2436,0
+KOSS.US,D,20181008,000000,2.9,2.9,2.66,2.66,3900,0
+KOSS.US,D,20181009,000000,2.66,2.66,2.61,2.64,874,0
+KOSS.US,D,20181010,000000,2.67,2.7194,2.63,2.63,8859,0
+KOSS.US,D,20181011,000000,2.64,2.77,2.64,2.745,22416,0
+KOSS.US,D,20181012,000000,2.75,2.78,2.62,2.74,35281,0
+KOSS.US,D,20181015,000000,2.73,2.9,2.73,2.85,12680,0
+KOSS.US,D,20181016,000000,2.78,2.9,2.7,2.8,7062,0
+KOSS.US,D,20181017,000000,2.74,2.74,2.62,2.69,7518,0
+KOSS.US,D,20181018,000000,2.6911,2.74,2.62,2.62,9795,0
+KOSS.US,D,20181019,000000,2.7,2.8995,2.68,2.74,25647,0
+KOSS.US,D,20181022,000000,2.8,2.88,2.74,2.75,4275,0
+KOSS.US,D,20181023,000000,2.82,2.85,2.7629,2.7956,1917,0
+KOSS.US,D,20181024,000000,2.6201,2.7481,2.6201,2.7409,3756,0
+KOSS.US,D,20181025,000000,2.6978,2.835,2.66,2.7,4955,0
+KOSS.US,D,20181026,000000,2.74,2.8343,2.62,2.65,4245,0
+KOSS.US,D,20181029,000000,2.66,2.7282,2.65,2.68,7013,0
+KOSS.US,D,20181030,000000,2.69,2.78,2.68,2.68,7130,0
+KOSS.US,D,20181031,000000,2.7,2.75,2.68,2.6801,1978,0
+KOSS.US,D,20181102,000000,2.69,2.7,2.55,2.55,19211,0
+KOSS.US,D,20181105,000000,2.55,2.55,2.3417,2.39,16313,0
+KOSS.US,D,20181106,000000,2.39,2.42,2.39,2.42,2340,0
+KOSS.US,D,20181107,000000,2.4499,2.4499,2.25,2.25,5534,0
+KOSS.US,D,20181108,000000,2.29,2.34,2.26,2.26,5166,0
+KOSS.US,D,20181112,000000,2.21,2.21,2.1306,2.1306,4862,0
+KOSS.US,D,20181113,000000,2.11,2.11,1.92,1.9201,11673,0
+KOSS.US,D,20181114,000000,1.9,2,1.8801,1.89,20297,0
+KOSS.US,D,20181115,000000,2.0205,2.0205,1.9805,1.9805,1714,0
+KOSS.US,D,20181116,000000,1.98,2.2672,1.98,2.11,16727,0
+KOSS.US,D,20181119,000000,2.03,2.25,1.92,2.2,11941,0
+KOSS.US,D,20181120,000000,1.96,2.1029,1.96,2.1,21427,0
+KOSS.US,D,20181121,000000,2.1232,2.1232,2.0462,2.05,1340,0
+KOSS.US,D,20181123,000000,2.15,2.15,2.04,2.05,620,0
+KOSS.US,D,20181126,000000,2.04,2.1478,1.95,1.96,10806,0
+KOSS.US,D,20181127,000000,1.97,2.16,1.97,2.02,4627,0
+KOSS.US,D,20181128,000000,2.0001,2.1938,2.0001,2.16,1680,0
+KOSS.US,D,20181129,000000,2.01,2.1646,2.01,2.1646,1123,0
+KOSS.US,D,20181130,000000,2.19,2.19,2.02,2.0502,1790,0
+KOSS.US,D,20181203,000000,2.13,2.15,2.05,2.1079,2517,0
+KOSS.US,D,20181204,000000,2.0601,2.11,2.0101,2.022,3432,0
+KOSS.US,D,20181206,000000,2.01,2.02,1.93,1.94,9824,0
+KOSS.US,D,20181207,000000,1.9905,2,1.96,1.99,10598,0
+KOSS.US,D,20181210,000000,1.94,1.9687,1.94,1.94,19976,0
+KOSS.US,D,20181211,000000,2,2,1.91,1.9199,17776,0
+KOSS.US,D,20181212,000000,1.9305,1.9305,1.9,1.93,14069,0
+KOSS.US,D,20181213,000000,2.0508,2.0508,1.86,1.87,7515,0
+KOSS.US,D,20181214,000000,1.86,2.1899,1.86,2.13,2925,0
+KOSS.US,D,20181217,000000,2.0639,2.0639,1.86,1.88,7192,0
+KOSS.US,D,20181218,000000,1.86,1.9897,1.86,1.8601,3208,0
+KOSS.US,D,20181219,000000,1.87,1.8873,1.85,1.8873,23386,0
+KOSS.US,D,20181220,000000,1.9001,1.99,1.9001,1.99,5231,0
+KOSS.US,D,20181221,000000,1.9,1.9,1.85,1.8695,19483,0
+KOSS.US,D,20181224,000000,1.8896,1.8896,1.85,1.85,5340,0
+KOSS.US,D,20181226,000000,1.8556,1.872,1.8556,1.872,1281,0
+KOSS.US,D,20181227,000000,1.91,1.99,1.9,1.98,2409,0
+KOSS.US,D,20181228,000000,1.93,1.9762,1.89,1.9762,8415,0
+KOSS.US,D,20181231,000000,1.9328,1.9328,1.825,1.9095,9065,0
+KOSS.US,D,20190102,000000,1.9293,1.96,1.9293,1.96,1912,0
+KOSS.US,D,20190103,000000,1.96,2.0052,1.96,1.9725,1950,0
+KOSS.US,D,20190104,000000,1.8995,2.1861,1.8995,2.1861,843,0
+KOSS.US,D,20190107,000000,2.092,2.092,1.93,2.0392,798,0
+KOSS.US,D,20190108,000000,2.02,2.03,1.96,1.96,3127,0
+KOSS.US,D,20190110,000000,1.96,1.99,1.96,1.99,739,0
+KOSS.US,D,20190111,000000,1.95,1.9974,1.95,1.9774,2975,0
+KOSS.US,D,20190114,000000,2.04,2.0427,2.04,2.04,848,0
+KOSS.US,D,20190115,000000,2.02,2.0973,2.02,2.0973,1382,0
+KOSS.US,D,20190116,000000,2.11,2.15,2.11,2.15,696,0
+KOSS.US,D,20190117,000000,2.06,2.26,2.06,2.26,2386,0
+KOSS.US,D,20190118,000000,2.08,2.23,2.07,2.14,6965,0
+KOSS.US,D,20190122,000000,2.28,2.28,2.11,2.12,4612,0
+KOSS.US,D,20190123,000000,2.11,2.12,2.11,2.12,840,0
+KOSS.US,D,20190124,000000,2.1,2.1,2.01,2.01,2078,0
+KOSS.US,D,20190125,000000,2,2.0291,2,2.01,1285,0
+KOSS.US,D,20190128,000000,1.8,2.0899,1.79,1.9,31852,0
+KOSS.US,D,20190129,000000,1.9,1.9,1.9,1.9,913,0
+KOSS.US,D,20190130,000000,1.88,1.9,1.85,1.9,3977,0
+KOSS.US,D,20190131,000000,1.82,2.0467,1.82,1.9,24049,0
+KOSS.US,D,20190201,000000,1.82,1.9067,1.82,1.9067,9977,0
+KOSS.US,D,20190204,000000,1.85,1.905,1.8347,1.88,22997,0
+KOSS.US,D,20190205,000000,1.94,1.94,1.84,1.9094,9082,0
+KOSS.US,D,20190206,000000,1.84,1.87,1.83,1.8697,19007,0
+KOSS.US,D,20190207,000000,1.83,1.9601,1.8,1.85,8953,0
+KOSS.US,D,20190208,000000,1.79,1.991,1.79,1.9,12472,0
+KOSS.US,D,20190211,000000,2.0183,2.0183,1.8705,1.8705,1491,0
+KOSS.US,D,20190212,000000,1.9397,1.97,1.91,1.9179,14054,0
+KOSS.US,D,20190213,000000,1.8894,1.89,1.8678,1.89,37164,0
+KOSS.US,D,20190214,000000,1.94,1.94,1.8794,1.88,3473,0
+KOSS.US,D,20190215,000000,1.88,1.9695,1.88,1.89,13718,0
+KOSS.US,D,20190219,000000,1.91,1.91,1.8412,1.86,3782,0
+KOSS.US,D,20190220,000000,1.98,1.98,1.87,1.87,1758,0
+KOSS.US,D,20190221,000000,1.9417,1.9417,1.94,1.94,1654,0
+KOSS.US,D,20190222,000000,1.9699,2,1.92,1.99,1825,0
+KOSS.US,D,20190225,000000,2,2.05,1.9015,1.9512,6072,0
+KOSS.US,D,20190226,000000,1.92,2.04,1.92,2,5265,0
+KOSS.US,D,20190227,000000,2,2,1.92,1.92,1263,0
+KOSS.US,D,20190228,000000,2.09,2.09,1.9,1.91,3095,0
+KOSS.US,D,20190301,000000,1.9016,1.9801,1.86,1.86,8590,0
+KOSS.US,D,20190304,000000,2.04,2.04,1.87,1.87,3169,0
+KOSS.US,D,20190305,000000,1.94,1.94,1.87,1.87,1031,0
+KOSS.US,D,20190306,000000,1.94,2.269,1.9,1.995,113919,0
+KOSS.US,D,20190307,000000,1.92,2.053,1.92,1.94,5311,0
+KOSS.US,D,20190308,000000,1.939,1.99,1.93,1.98,7769,0
+KOSS.US,D,20190311,000000,1.99,2.0711,1.88,2.0711,25495,0
+KOSS.US,D,20190312,000000,2.04,2.1772,2.03,2.04,7361,0
+KOSS.US,D,20190313,000000,2.1048,2.1048,2.05,2.09,5083,0
+KOSS.US,D,20190314,000000,2.0564,2.24,2.0564,2.24,3583,0
+KOSS.US,D,20190315,000000,2.1131,2.19,1.9799,1.9799,9456,0
+KOSS.US,D,20190318,000000,1.98,2,1.92,1.92,3612,0
+KOSS.US,D,20190319,000000,1.9296,1.96,1.9296,1.96,1513,0
+KOSS.US,D,20190320,000000,2.002,2.002,2.002,2.002,218,0
+KOSS.US,D,20190322,000000,1.873,2.0483,1.87,2.0483,4144,0
+KOSS.US,D,20190325,000000,2.04,2.05,1.9778,2.05,2121,0
+KOSS.US,D,20190326,000000,2,2.0499,2,2.0154,17856,0
+KOSS.US,D,20190327,000000,1.97,2.01,1.97,2.01,1412,0
+KOSS.US,D,20190328,000000,2.05,2.0599,1.95,1.97,17075,0
+KOSS.US,D,20190329,000000,2,2.06,1.95,2.06,15528,0
+KOSS.US,D,20190401,000000,2.06,2.14,1.99,2.07,9151,0
+KOSS.US,D,20190402,000000,2.07,2.07,2.0592,2.0592,1493,0
+KOSS.US,D,20190403,000000,2.14,2.33,2.0721,2.15,20235,0
+KOSS.US,D,20190404,000000,2.25,2.304,2.01,2.0603,14335,0
+KOSS.US,D,20190405,000000,2.1,2.18,2.1,2.18,928,0
+KOSS.US,D,20190408,000000,2.13,2.18,2.01,2.01,3760,0
+KOSS.US,D,20190409,000000,2,2.1,2,2.09,1967,0
+KOSS.US,D,20190410,000000,2.02,2.1,2,2.0684,2426,0
+KOSS.US,D,20190411,000000,2.25,2.31,2.11,2.2001,8098,0
+KOSS.US,D,20190412,000000,2.16,2.19,2.15,2.15,2254,0
+KOSS.US,D,20190415,000000,2.171,2.22,2.15,2.22,6141,0
+KOSS.US,D,20190416,000000,2.21,2.21,2.1325,2.1325,2493,0
+KOSS.US,D,20190417,000000,2.1416,2.15,2.0417,2.1,4519,0
+KOSS.US,D,20190418,000000,2.12,2.12,2.0489,2.0489,5569,0
+KOSS.US,D,20190422,000000,2.03,2.0988,2.01,2.0105,2562,0
+KOSS.US,D,20190423,000000,2.0141,2.07,2.01,2.07,1370,0
+KOSS.US,D,20190424,000000,2.04,2.0668,2.04,2.06,2598,0
+KOSS.US,D,20190426,000000,2.0372,2.0897,2.01,2.0897,4110,0
+KOSS.US,D,20190429,000000,2.1,2.1,2.01,2.07,6293,0
+KOSS.US,D,20190430,000000,2.09,2.09,2.01,2.0174,3060,0
+KOSS.US,D,20190501,000000,2.07,2.07,2.02,2.02,1930,0
+KOSS.US,D,20190502,000000,2.0301,2.0681,2.0301,2.06,1572,0
+KOSS.US,D,20190503,000000,2.0301,2.0328,2.02,2.0218,2378,0
+KOSS.US,D,20190506,000000,2.01,2.06,2.01,2.01,5148,0
+KOSS.US,D,20190507,000000,2.05,2.05,2.01,2.0102,2787,0
+KOSS.US,D,20190509,000000,2.0183,2.0496,1.98,1.99,12367,0
+KOSS.US,D,20190510,000000,2.06,2.28,2.0502,2.1499,372070,0
+KOSS.US,D,20190513,000000,2.0682,2.08,1.925,2.0218,31051,0
+KOSS.US,D,20190514,000000,2.0201,2.11,2.01,2.09,37539,0
+KOSS.US,D,20190515,000000,2.09,2.2,2.09,2.2,13393,0
+KOSS.US,D,20190516,000000,2.16,2.19,2.09,2.11,10131,0
+KOSS.US,D,20190517,000000,2.1005,2.16,2.09,2.12,9582,0
+KOSS.US,D,20190520,000000,2.1145,2.1145,2.09,2.09,1824,0
+KOSS.US,D,20190521,000000,2.16,2.16,2,2,2483,0
+KOSS.US,D,20190522,000000,2.02,2.14,2.02,2.13,725,0
+KOSS.US,D,20190523,000000,2.1,2.1,2.07,2.1,7199,0
+KOSS.US,D,20190528,000000,2.13,2.13,2.07,2.13,390,0
+KOSS.US,D,20190529,000000,2,2.1,2,2.1,10715,0
+KOSS.US,D,20190530,000000,2.1,2.1,2.1,2.1,10041,0
+KOSS.US,D,20190603,000000,2.01,2.0962,2.009,2.01,6550,0
+KOSS.US,D,20190604,000000,2.0457,2.05,2.0457,2.05,2349,0
+KOSS.US,D,20190605,000000,2.0659,2.1,2.0603,2.1,21485,0
+KOSS.US,D,20190606,000000,2.1,2.1,2.0839,2.0897,16312,0
+KOSS.US,D,20190610,000000,2.01,2.099,2.01,2.06,60759,0
+KOSS.US,D,20190611,000000,2.03,2.03,2.03,2.03,1013,0
+KOSS.US,D,20190612,000000,2.04,2.05,2.01,2.03,4286,0
+KOSS.US,D,20190613,000000,2.01,2.0237,2.0001,2.01,6668,0
+KOSS.US,D,20190614,000000,2.04,2.1,2.04,2.1,1243,0
+KOSS.US,D,20190618,000000,2.09,2.09,2.0141,2.03,2646,0
+KOSS.US,D,20190619,000000,2.01,2.09,2.01,2.0201,3944,0
+KOSS.US,D,20190620,000000,2.0475,2.0475,2.0101,2.0101,9486,0
+KOSS.US,D,20190621,000000,2.0368,2.07,1.97,2.07,13000,0
+KOSS.US,D,20190624,000000,2.08,2.08,1.95,2.05,12303,0
+KOSS.US,D,20190625,000000,2.08,2.08,1.9846,2.05,3785,0
+KOSS.US,D,20190626,000000,2.07,2.07,2.07,2.07,2159,0
+KOSS.US,D,20190628,000000,1.99,2,1.9845,2,4713,0
+KOSS.US,D,20190701,000000,2.066,2.066,1.97,1.9917,1936,0
+KOSS.US,D,20190702,000000,1.9698,2.04,1.9698,2.04,1073,0
+KOSS.US,D,20190705,000000,2.04,2.04,2,2,1658,0
+KOSS.US,D,20190708,000000,2,2,2,2,317,0
+KOSS.US,D,20190709,000000,2.03,2.03,2.03,2.03,154,0
+KOSS.US,D,20190710,000000,2,2.03,1.96,1.9995,3292,0
+KOSS.US,D,20190711,000000,2,2.02,2,2.02,635,0
+KOSS.US,D,20190712,000000,2.03,2.03,1.98,1.98,1241,0
+KOSS.US,D,20190715,000000,1.96,1.9945,1.9598,1.9945,760,0
+KOSS.US,D,20190716,000000,1.9698,1.9879,1.95,1.9527,4811,0
+KOSS.US,D,20190717,000000,1.96,1.98,1.96,1.97,1187,0
+KOSS.US,D,20190718,000000,1.979,1.98,1.97,1.97,5244,0
+KOSS.US,D,20190719,000000,1.98,1.9828,1.98,1.98,3866,0
+KOSS.US,D,20190722,000000,1.9877,1.9877,1.9877,1.9877,531,0
+KOSS.US,D,20190723,000000,1.97,1.97,1.97,1.97,1212,0
+KOSS.US,D,20190724,000000,1.97,1.99,1.97,1.97,2256,0
+KOSS.US,D,20190725,000000,1.99,1.99,1.97,1.99,1657,0
+KOSS.US,D,20190726,000000,1.9871,1.99,1.97,1.99,3066,0
+KOSS.US,D,20190729,000000,1.92,1.99,1.92,1.95,3949,0
+KOSS.US,D,20190731,000000,1.95,1.99,1.95,1.9501,11719,0
+KOSS.US,D,20190801,000000,1.9384,1.99,1.93,1.93,5529,0
+KOSS.US,D,20190802,000000,1.97,1.97,1.97,1.97,198,0
+KOSS.US,D,20190805,000000,1.9397,1.99,1.9001,1.99,9217,0
+KOSS.US,D,20190806,000000,1.9805,1.99,1.87,1.87,20663,0
+KOSS.US,D,20190807,000000,1.98,1.98,1.98,1.98,158,0
+KOSS.US,D,20190808,000000,1.95,1.95,1.89,1.89,1571,0
+KOSS.US,D,20190809,000000,1.95,1.9604,1.86,1.9604,3115,0
+KOSS.US,D,20190812,000000,1.97,1.97,1.86,1.86,389,0
+KOSS.US,D,20190813,000000,1.97,1.97,1.94,1.94,1694,0
+KOSS.US,D,20190814,000000,1.8513,1.861,1.82,1.83,7076,0
+KOSS.US,D,20190816,000000,1.84,1.85,1.83,1.85,5607,0
+KOSS.US,D,20190819,000000,1.94,1.94,1.94,1.94,140,0
+KOSS.US,D,20190820,000000,1.9305,1.9362,1.9305,1.9362,735,0
+KOSS.US,D,20190821,000000,1.95,1.97,1.95,1.9651,3768,0
+KOSS.US,D,20190822,000000,1.97,1.97,1.96,1.9679,2765,0
+KOSS.US,D,20190823,000000,1.93,1.93,1.85,1.85,17238,0
+KOSS.US,D,20190826,000000,1.8963,2.5,1.89,2.0473,564935,0
+KOSS.US,D,20190827,000000,2.25,2.8995,2.05,2.65,381608,0
+KOSS.US,D,20190828,000000,2.53,2.7495,1.81,2.2216,415817,0
+KOSS.US,D,20190829,000000,2.25,2.4,1.8,1.85,249634,0
+KOSS.US,D,20190830,000000,1.89,1.97,1.73,1.76,57238,0
+KOSS.US,D,20190903,000000,1.77,1.95,1.77,1.85,30110,0
+KOSS.US,D,20190904,000000,1.95,1.9888,1.8701,1.9066,44218,0
+KOSS.US,D,20190905,000000,1.99,2.09,1.91,1.92,52508,0
+KOSS.US,D,20190906,000000,1.95,1.97,1.91,1.95,13834,0
+KOSS.US,D,20190909,000000,1.95,1.98,1.9101,1.97,14135,0
+KOSS.US,D,20190910,000000,1.95,1.98,1.91,1.9251,12273,0
+KOSS.US,D,20190911,000000,1.95,1.98,1.92,1.9622,9463,0
+KOSS.US,D,20190912,000000,1.97,2.01,1.93,1.93,29632,0
+KOSS.US,D,20190913,000000,1.97,2.06,1.95,1.97,4055,0
+KOSS.US,D,20190916,000000,1.98,2.0325,1.94,1.95,9171,0
+KOSS.US,D,20190917,000000,1.97,2.03,1.94,2.03,3151,0
+KOSS.US,D,20190918,000000,2.0297,2.06,1.98,2.05,4968,0
+KOSS.US,D,20190919,000000,2,2.13,1.96,2.04,12717,0
+KOSS.US,D,20190920,000000,2.04,2.04,1.9835,2.04,2886,0
+KOSS.US,D,20190923,000000,2.05,2.1,1.9938,2.09,7444,0
+KOSS.US,D,20190924,000000,2.04,2.04,1.99,2.03,8823,0
+KOSS.US,D,20190925,000000,2.0678,2.0678,2.01,2.01,6427,0
+KOSS.US,D,20190926,000000,2.07,2.1,2.03,2.03,18321,0
+KOSS.US,D,20190927,000000,2.07,2.07,2.02,2.0496,3066,0
+KOSS.US,D,20190930,000000,2.04,2.08,2,2,4426,0
+KOSS.US,D,20191001,000000,2.0645,2.0645,2,2.06,2884,0
+KOSS.US,D,20191002,000000,2,2.0203,1.94,1.96,16072,0
+KOSS.US,D,20191003,000000,1.95,1.99,1.95,1.9551,7261,0
+KOSS.US,D,20191004,000000,1.94,2.07,1.94,2.01,2699,0
+KOSS.US,D,20191007,000000,2.01,2.02,1.96,1.96,2484,0
+KOSS.US,D,20191008,000000,2.02,2.04,2,2.04,892,0
+KOSS.US,D,20191009,000000,1.97,2.0111,1.97,2.0111,291,0
+KOSS.US,D,20191010,000000,1.982,1.982,1.9252,1.955,5674,0
+KOSS.US,D,20191011,000000,1.94,1.9491,1.94,1.9491,2960,0
+KOSS.US,D,20191014,000000,2,2,1.95,1.95,1150,0
+KOSS.US,D,20191015,000000,1.94,1.95,1.94,1.9473,751,0
+KOSS.US,D,20191016,000000,1.94,1.95,1.94,1.94,7337,0
+KOSS.US,D,20191017,000000,1.9468,1.95,1.84,1.85,18188,0
+KOSS.US,D,20191018,000000,1.8594,1.905,1.8594,1.905,2767,0
+KOSS.US,D,20191022,000000,1.88,1.9019,1.86,1.87,1922,0
+KOSS.US,D,20191023,000000,1.8926,1.8926,1.8701,1.8701,827,0
+KOSS.US,D,20191024,000000,1.92,1.92,1.84,1.84,2622,0
+KOSS.US,D,20191025,000000,1.8231,1.95,1.8231,1.93,6319,0
+KOSS.US,D,20191028,000000,1.8881,1.894,1.8754,1.892,1058,0
+KOSS.US,D,20191029,000000,1.8298,1.8298,1.8298,1.8298,691,0
+KOSS.US,D,20191030,000000,1.8393,1.8709,1.82,1.82,6380,0
+KOSS.US,D,20191031,000000,1.84,1.867,1.8,1.8156,11647,0
+KOSS.US,D,20191101,000000,1.823,1.87,1.79,1.8099,3312,0
+KOSS.US,D,20191104,000000,1.78,1.8,1.76,1.77,9803,0
+KOSS.US,D,20191105,000000,1.757,1.76,1.71,1.7199,9048,0
+KOSS.US,D,20191106,000000,1.7,1.8,1.7,1.8,12366,0
+KOSS.US,D,20191107,000000,1.79,1.79,1.73,1.761,11835,0
+KOSS.US,D,20191108,000000,1.69,1.77,1.6516,1.72,31098,0
+KOSS.US,D,20191111,000000,1.79,1.79,1.63,1.6684,7251,0
+KOSS.US,D,20191112,000000,1.6777,1.7856,1.6777,1.77,1137,0
+KOSS.US,D,20191113,000000,1.7155,1.7585,1.63,1.7,9501,0
+KOSS.US,D,20191114,000000,1.75,1.75,1.67,1.71,2796,0
+KOSS.US,D,20191115,000000,1.74,1.79,1.74,1.79,442,0
+KOSS.US,D,20191118,000000,1.7372,1.7372,1.7001,1.7001,1124,0
+KOSS.US,D,20191119,000000,1.7272,1.75,1.7,1.7,2079,0
+KOSS.US,D,20191120,000000,1.73,1.73,1.62,1.62,5213,0
+KOSS.US,D,20191121,000000,1.6752,1.6752,1.6538,1.6538,524,0
+KOSS.US,D,20191122,000000,1.6,1.7056,1.6,1.63,7563,0
+KOSS.US,D,20191125,000000,1.5,1.5,1.3,1.46,61504,0
+KOSS.US,D,20191126,000000,1.49,1.5,1.4601,1.4771,11343,0
+KOSS.US,D,20191127,000000,1.42,1.4825,1.42,1.4726,5538,0
+KOSS.US,D,20191129,000000,1.43,1.45,1.43,1.4498,2372,0
+KOSS.US,D,20191202,000000,1.43,1.455,1.43,1.45,10369,0
+KOSS.US,D,20191203,000000,1.46,1.46,1.45,1.45,2322,0
+KOSS.US,D,20191204,000000,1.45,1.45,1.43,1.43,5172,0
+KOSS.US,D,20191205,000000,1.43,1.4489,1.41,1.425,5101,0
+KOSS.US,D,20191206,000000,1.41,1.43,1.4,1.42,17600,0
+KOSS.US,D,20191209,000000,1.44,1.45,1.4042,1.4444,4007,0
+KOSS.US,D,20191210,000000,1.41,1.6885,1.41,1.41,157937,0
+KOSS.US,D,20191211,000000,1.55,1.55,1.4448,1.46,15454,0
+KOSS.US,D,20191212,000000,1.53,1.63,1.51,1.6232,15377,0
+KOSS.US,D,20191213,000000,1.62,1.67,1.52,1.62,8450,0
+KOSS.US,D,20191216,000000,1.6602,1.6602,1.6,1.6,8604,0
+KOSS.US,D,20191217,000000,1.6357,1.68,1.53,1.53,6320,0
+KOSS.US,D,20191218,000000,1.5981,1.6217,1.5,1.5,14514,0
+KOSS.US,D,20191219,000000,1.575,1.59,1.51,1.51,10022,0
+KOSS.US,D,20191220,000000,1.5911,1.6293,1.48,1.48,4561,0
+KOSS.US,D,20191223,000000,1.56,1.66,1.4302,1.6299,19255,0
+KOSS.US,D,20191224,000000,1.62,1.6697,1.49,1.5847,27871,0
+KOSS.US,D,20191226,000000,1.639,1.639,1.4887,1.54,27081,0
+KOSS.US,D,20191227,000000,1.5,1.5917,1.5,1.54,14900,0
+KOSS.US,D,20191230,000000,1.5,1.5625,1.49,1.49,28273,0
+KOSS.US,D,20191231,000000,1.507,1.54,1.49,1.54,10317,0
+KOSS.US,D,20200102,000000,1.5,1.5275,1.4932,1.51,4876,0
+KOSS.US,D,20200103,000000,1.49,1.52,1.49,1.505,4853,0
+KOSS.US,D,20200106,000000,1.49,1.68,1.49,1.53,122062,0
+KOSS.US,D,20200107,000000,1.5,1.61,1.4928,1.57,13916,0
+KOSS.US,D,20200108,000000,1.4937,1.5725,1.4937,1.5725,3001,0
+KOSS.US,D,20200109,000000,1.5274,1.53,1.51,1.51,1670,0
+KOSS.US,D,20200110,000000,1.5,1.5277,1.5,1.5277,5370,0
+KOSS.US,D,20200113,000000,1.52,1.5806,1.52,1.5806,507,0
+KOSS.US,D,20200114,000000,1.52,1.5404,1.52,1.529,3236,0
+KOSS.US,D,20200115,000000,1.5395,1.59,1.5395,1.58,15723,0
+KOSS.US,D,20200116,000000,1.54,1.5799,1.54,1.5652,5061,0
+KOSS.US,D,20200117,000000,1.55,1.5599,1.54,1.554,2382,0
+KOSS.US,D,20200121,000000,1.52,1.5545,1.52,1.54,6408,0
+KOSS.US,D,20200122,000000,1.52,1.54,1.51,1.5103,5451,0
+KOSS.US,D,20200123,000000,1.52,1.52,1.52,1.52,504,0
+KOSS.US,D,20200124,000000,1.5323,1.54,1.5101,1.5101,6665,0
+KOSS.US,D,20200127,000000,1.5169,1.5169,1.51,1.51,3796,0
+KOSS.US,D,20200128,000000,1.53,1.54,1.5101,1.54,5218,0
+KOSS.US,D,20200129,000000,1.55,1.6087,1.5208,1.5568,6449,0
+KOSS.US,D,20200130,000000,1.5189,1.608,1.5189,1.608,5017,0
+KOSS.US,D,20200131,000000,1.52,1.52,1.44,1.4773,19186,0
+KOSS.US,D,20200203,000000,1.44,1.4954,1.44,1.47,6635,0
+KOSS.US,D,20200204,000000,1.44,1.4874,1.44,1.48,5972,0
+KOSS.US,D,20200205,000000,1.45,1.4786,1.44,1.44,4431,0
+KOSS.US,D,20200206,000000,1.45,1.5199,1.44,1.44,3245,0
+KOSS.US,D,20200207,000000,1.49,1.49,1.4607,1.4607,3479,0
+KOSS.US,D,20200210,000000,1.44,1.4429,1.44,1.44,4136,0
+KOSS.US,D,20200211,000000,1.48,1.4945,1.44,1.44,3834,0
+KOSS.US,D,20200212,000000,1.45,1.479,1.45,1.479,2815,0
+KOSS.US,D,20200213,000000,1.51,1.59,1.4702,1.4702,8306,0
+KOSS.US,D,20200214,000000,1.44,1.45,1.44,1.45,1038,0
+KOSS.US,D,20200218,000000,1.45,1.45,1.44,1.44,15275,0
+KOSS.US,D,20200219,000000,1.44,1.44,1.36,1.36,36135,0
+KOSS.US,D,20200220,000000,1.3831,1.39,1.36,1.39,19612,0
+KOSS.US,D,20200221,000000,1.39,1.4,1.38,1.4,3585,0
+KOSS.US,D,20200224,000000,1.3999,1.4,1.28,1.39,51480,0
+KOSS.US,D,20200225,000000,1.3432,1.3432,1.29,1.3432,1986,0
+KOSS.US,D,20200226,000000,1.22,1.2731,1.22,1.23,27885,0
+KOSS.US,D,20200227,000000,1.24,1.2549,1.22,1.2549,2307,0
+KOSS.US,D,20200228,000000,1.2726,1.2726,1.1795,1.1905,19423,0
+KOSS.US,D,20200302,000000,1.25,1.26,1.23,1.2599,8964,0
+KOSS.US,D,20200303,000000,1.25,1.25,1.22,1.24,2566,0
+KOSS.US,D,20200304,000000,1.2,1.21,1.18,1.2,14623,0
+KOSS.US,D,20200305,000000,1.1695,1.2,1.1602,1.2,1573,0
+KOSS.US,D,20200306,000000,1.2,1.2,1.15,1.15,5323,0
+KOSS.US,D,20200309,000000,1.15,1.15,1.03,1.0352,21731,0
+KOSS.US,D,20200310,000000,1.03,1.06,1.02,1.06,45190,0
+KOSS.US,D,20200311,000000,1.01,1.11,1.01,1.02,6822,0
+KOSS.US,D,20200312,000000,1.02,1.02,0.85,0.9999,7919,0
+KOSS.US,D,20200313,000000,0.8801,1.0453,0.8501,0.94,14496,0
+KOSS.US,D,20200316,000000,0.94,1,0.9,0.99,25717,0
+KOSS.US,D,20200317,000000,0.97,1,0.9001,0.9997,12306,0
+KOSS.US,D,20200318,000000,0.9753,0.9753,0.9,0.9,9464,0
+KOSS.US,D,20200319,000000,0.9597,0.9699,0.83,0.9001,7545,0
+KOSS.US,D,20200320,000000,0.83,0.9197,0.83,0.8301,1462,0
+KOSS.US,D,20200323,000000,0.919899,0.92,0.8717,0.8717,1202,0
+KOSS.US,D,20200324,000000,0.8989,0.92,0.88,0.915,9678,0
+KOSS.US,D,20200325,000000,0.92,0.92,0.8,0.8304,64361,0
+KOSS.US,D,20200326,000000,0.8997,0.9,0.87,0.8703,5457,0
+KOSS.US,D,20200327,000000,0.86,0.89,0.8021,0.89,2694,0
+KOSS.US,D,20200330,000000,0.8031,0.8832,0.8031,0.8832,2790,0
+KOSS.US,D,20200331,000000,0.88,0.88,0.88,0.88,583,0
+KOSS.US,D,20200401,000000,0.8799,0.8799,0.84,0.84,5445,0
+KOSS.US,D,20200402,000000,0.86,0.86,0.85,0.8599,771,0
+KOSS.US,D,20200403,000000,0.8602,0.8699,0.82,0.82,1095,0
+KOSS.US,D,20200406,000000,0.83,0.844999,0.83,0.844999,920,0
+KOSS.US,D,20200407,000000,0.82,0.85,0.8017,0.8459,8784,0
+KOSS.US,D,20200408,000000,0.85,0.85,0.825991,0.829689,3134,0
+KOSS.US,D,20200409,000000,0.8192,0.85,0.8151,0.83,13599,0
+KOSS.US,D,20200413,000000,0.84,0.9726,0.84,0.9454,23995,0
+KOSS.US,D,20200414,000000,0.9401,0.9501,0.9201,0.943,9278,0
+KOSS.US,D,20200415,000000,0.92,2.55,0.92,1.22,2189927,0
+KOSS.US,D,20200416,000000,1.2,1.37,1.08,1.21,191995,0
+KOSS.US,D,20200417,000000,1.17,1.2021,1.09,1.12,51823,0
+KOSS.US,D,20200420,000000,1.11,1.11,1.0697,1.0836,28527,0
+KOSS.US,D,20200421,000000,1.05,1.17,0.94,1.16,58694,0
+KOSS.US,D,20200422,000000,1.45,1.47,1.05,1.15,489053,0
+KOSS.US,D,20200423,000000,1.15,1.35,1.15,1.19,94730,0
+KOSS.US,D,20200424,000000,1.21,1.4,1.17,1.24,131627,0
+KOSS.US,D,20200427,000000,1.23,1.45,1.1938,1.36,58206,0
+KOSS.US,D,20200428,000000,1.34,1.5,1.2825,1.42,45247,0
+KOSS.US,D,20200429,000000,1.43,1.49,1.3,1.4208,33341,0
+KOSS.US,D,20200430,000000,1.43,1.49,1.2612,1.32,37776,0
+KOSS.US,D,20200501,000000,1.29,1.338,1.15,1.2001,15904,0
+KOSS.US,D,20200504,000000,1.2049,1.29,1.1923,1.2316,7578,0
+KOSS.US,D,20200505,000000,1.22,1.2532,1.2,1.2,2227,0
+KOSS.US,D,20200506,000000,1.2144,1.23,1.17,1.23,6982,0
+KOSS.US,D,20200507,000000,1.21,1.24,1.21,1.23,29561,0
+KOSS.US,D,20200508,000000,1.25,1.34,1.12,1.12,58715,0
+KOSS.US,D,20200511,000000,1.13,1.21,1.13,1.2,38689,0
+KOSS.US,D,20200512,000000,1.18,1.21,1.17,1.17,9811,0
+KOSS.US,D,20200513,000000,1.17,1.1725,1.11,1.11,13982,0
+KOSS.US,D,20200514,000000,1.11,1.1603,1.07,1.07,14678,0
+KOSS.US,D,20200515,000000,1.05,1.19,1.05,1.155,14853,0
+KOSS.US,D,20200518,000000,1.18,1.18,1.12,1.1373,13563,0
+KOSS.US,D,20200519,000000,1.12,1.18,1.08,1.11,17511,0
+KOSS.US,D,20200520,000000,1.1,1.17,1.1,1.14,17549,0
+KOSS.US,D,20200521,000000,1.16,1.16,1.12,1.12,3578,0
+KOSS.US,D,20200522,000000,1.1297,1.15,1.07,1.14,13418,0
+KOSS.US,D,20200526,000000,1.13,1.16,1.13,1.1451,3675,0
+KOSS.US,D,20200527,000000,1.16,1.17,1.14,1.15,4385,0
+KOSS.US,D,20200528,000000,1.13,1.14,1.1,1.1,9560,0
+KOSS.US,D,20200529,000000,1.09,1.1694,1.09,1.13,3489,0
+KOSS.US,D,20200601,000000,1.13,1.14,1.1,1.13,16377,0
+KOSS.US,D,20200602,000000,1.1433,1.3499,1.12,1.27,58788,0
+KOSS.US,D,20200603,000000,1.28,1.32,1.22,1.255,20753,0
+KOSS.US,D,20200604,000000,1.23,1.23,1.195,1.195,9001,0
+KOSS.US,D,20200605,000000,1.21,1.31,1.21,1.25,19867,0
+KOSS.US,D,20200608,000000,1.34,1.36,1.25,1.28,17456,0
+KOSS.US,D,20200609,000000,1.28,1.49,1.263,1.41,147396,0
+KOSS.US,D,20200610,000000,1.5,1.5,1.2201,1.2727,39288,0
+KOSS.US,D,20200611,000000,1.27,1.27,1.13,1.1599,25004,0
+KOSS.US,D,20200612,000000,1.16,1.68,1.15,1.38,173543,0
+KOSS.US,D,20200615,000000,1.39,1.5,1.31,1.3901,57641,0
+KOSS.US,D,20200616,000000,1.41,1.96,1.3401,1.96,373778,0
+KOSS.US,D,20200617,000000,2,2.09,1.48,1.72,313288,0
+KOSS.US,D,20200618,000000,1.55,1.6699,1.49,1.65,51351,0
+KOSS.US,D,20200619,000000,1.66,1.74,1.6,1.61,64179,0
+KOSS.US,D,20200622,000000,1.61,1.83,1.61,1.76,99384,0
+KOSS.US,D,20200623,000000,1.77,1.77,1.48,1.55,55179,0
+KOSS.US,D,20200624,000000,1.55,1.55,1.42,1.48,34682,0
+KOSS.US,D,20200625,000000,1.48,1.54,1.4103,1.4586,15967,0
+KOSS.US,D,20200626,000000,1.53,1.54,1.4,1.4,12358,0
+KOSS.US,D,20200629,000000,1.35,1.46,1.35,1.42,6634,0
+KOSS.US,D,20200630,000000,1.35,1.43,1.32,1.36,26576,0
+KOSS.US,D,20200701,000000,1.34,1.63,1.34,1.48,121654,0
+KOSS.US,D,20200702,000000,1.4001,1.55,1.4001,1.48,34011,0
+KOSS.US,D,20200706,000000,1.5,1.52,1.44,1.48,9629,0
+KOSS.US,D,20200707,000000,1.4378,1.46,1.43,1.43,2337,0
+KOSS.US,D,20200708,000000,1.43,1.469,1.43,1.4535,9742,0
+KOSS.US,D,20200709,000000,1.6,1.96,1.55,1.8,885174,0
+KOSS.US,D,20200710,000000,1.68,1.8,1.68,1.78,90281,0
+KOSS.US,D,20200713,000000,1.68,1.7435,1.5,1.53,30855,0
+KOSS.US,D,20200714,000000,1.61,1.67,1.57,1.5801,28440,0
+KOSS.US,D,20200715,000000,1.4529,1.71,1.4529,1.58,20851,0
+KOSS.US,D,20200716,000000,1.575,1.6492,1.56,1.615,11926,0
+KOSS.US,D,20200717,000000,1.6,1.62,1.55,1.58,25061,0
+KOSS.US,D,20200720,000000,1.64,1.65,1.49,1.58,79376,0
+KOSS.US,D,20200721,000000,1.65,1.7,1.58,1.6315,31203,0
+KOSS.US,D,20200722,000000,1.71,1.88,1.66,1.73,162542,0
+KOSS.US,D,20200723,000000,1.8101,1.86,1.75,1.77,105864,0
+KOSS.US,D,20200724,000000,1.84,1.91,1.786,1.9,68882,0
+KOSS.US,D,20200727,000000,1.98,2.3299,1.92,2.03,306167,0
+KOSS.US,D,20200728,000000,2.04,2.13,1.85,2.01,105166,0
+KOSS.US,D,20200729,000000,1.99,1.99,1.86,1.87,29259,0
+KOSS.US,D,20200730,000000,1.92,1.92,1.86,1.9,19901,0
+KOSS.US,D,20200731,000000,1.88,1.92,1.8,1.9,25259,0
+KOSS.US,D,20200803,000000,1.98,1.99,1.8601,1.94,31468,0
+KOSS.US,D,20200804,000000,1.99,2.45,1.99,2.33,300825,0
+KOSS.US,D,20200805,000000,2.21,2.37,2.21,2.24,48703,0
+KOSS.US,D,20200806,000000,2.2443,2.38,2.19,2.34,33493,0
+KOSS.US,D,20200807,000000,2.365,2.4,2.23,2.3299,30021,0
+KOSS.US,D,20200810,000000,2.36,2.4,2.21,2.4,55507,0
+KOSS.US,D,20200811,000000,2.54,2.6999,1.96,2.06,542727,0
+KOSS.US,D,20200812,000000,1.98,2.1,1.92,2.1,79228,0
+KOSS.US,D,20200813,000000,2,2.1099,1.95,2.09,62215,0
+KOSS.US,D,20200814,000000,2.08,2.1,2.04,2.04,33290,0
+KOSS.US,D,20200817,000000,2.04,2.1,2.04,2.1,8038,0
+KOSS.US,D,20200818,000000,2.07,2.42,2.04,2.3499,109605,0
+KOSS.US,D,20200819,000000,2.34,2.34,2.1127,2.17,23454,0
+KOSS.US,D,20200820,000000,2.17,2.68,2.17,2.6599,106448,0
+KOSS.US,D,20200821,000000,2.5,2.5,2.22,2.32,80802,0
+KOSS.US,D,20200824,000000,2.32,2.81,2.25,2.34,150056,0
+KOSS.US,D,20200825,000000,2.35,2.55,2.3,2.32,48072,0
+KOSS.US,D,20200826,000000,2.32,2.34,2.1344,2.14,30339,0
+KOSS.US,D,20200827,000000,2.41,2.47,2.1701,2.27,144577,0
+KOSS.US,D,20200828,000000,2.29,2.29,2.17,2.24,16527,0
+KOSS.US,D,20200831,000000,2.25,2.29,2.1001,2.1685,31186,0
+KOSS.US,D,20200901,000000,2.12,2.14,1.99,2.05,44385,0
+KOSS.US,D,20200902,000000,2.03,2.11,1.991,2.07,19436,0
+KOSS.US,D,20200903,000000,2.07,2.07,1.92,1.94,21480,0
+KOSS.US,D,20200904,000000,1.94,1.96,1.89,1.9093,14592,0
+KOSS.US,D,20200908,000000,1.89,1.98,1.79,1.98,16510,0
+KOSS.US,D,20200909,000000,1.9394,1.9583,1.92,1.95,4829,0
+KOSS.US,D,20200910,000000,1.96,1.98,1.92,1.97,7836,0
+KOSS.US,D,20200911,000000,2,2.18,1.99,2.08,35894,0
+KOSS.US,D,20200914,000000,2.0794,2.15,2.0794,2.15,7013,0
+KOSS.US,D,20200915,000000,2.07,2.12,1.95,2.05,21124,0
+KOSS.US,D,20200916,000000,2.01,2.16,2.01,2.07,9747,0
+KOSS.US,D,20200917,000000,2.06,2.18,2.06,2.15,2768,0
+KOSS.US,D,20200918,000000,2.17,2.17,2.07,2.07,7752,0
+KOSS.US,D,20200921,000000,2.0835,2.19,2.0835,2.16,9429,0
+KOSS.US,D,20200922,000000,2.12,2.15,2.11,2.14,990,0
+KOSS.US,D,20200923,000000,2.165,2.17,2.141,2.17,757,0
+KOSS.US,D,20200924,000000,2.185,2.35,2.1809,2.32,42943,0
+KOSS.US,D,20200925,000000,2.22,2.25,2.2023,2.215,1584,0
+KOSS.US,D,20200928,000000,2.2,2.2586,2.07,2.2,29837,0
+KOSS.US,D,20200929,000000,2.14,2.1765,2.14,2.14,7530,0
+KOSS.US,D,20200930,000000,2.19,2.19,2.14,2.14,1766,0
+KOSS.US,D,20201001,000000,2.14,2.18,2.01,2.17,9991,0
+KOSS.US,D,20201005,000000,2.1401,2.18,2.13,2.15,8515,0
+KOSS.US,D,20201006,000000,2.17,2.21,2.15,2.15,9275,0
+KOSS.US,D,20201007,000000,2.1558,2.2337,2.1558,2.2,6884,0
+KOSS.US,D,20201008,000000,2.15,2.23,2.15,2.19,21464,0
+KOSS.US,D,20201009,000000,2.1844,2.19,2.1586,2.17,5956,0
+KOSS.US,D,20201012,000000,2.1622,2.4399,2.06,2.31,164836,0
+KOSS.US,D,20201013,000000,2.19,2.29,2.1215,2.19,12959,0
+KOSS.US,D,20201014,000000,2.19,2.2,2.13,2.2,3265,0
+KOSS.US,D,20201015,000000,2.08,2.1686,2.07,2.07,8757,0
+KOSS.US,D,20201016,000000,2.03,2.215,2.03,2.201,14041,0
+KOSS.US,D,20201019,000000,2.08,2.2112,2.08,2.1301,5544,0
+KOSS.US,D,20201020,000000,2.2,2.5288,2.16,2.28,61154,0
+KOSS.US,D,20201021,000000,2.34,2.36,2.1324,2.24,11647,0
+KOSS.US,D,20201022,000000,2.21,2.26,2.15,2.15,827,0
+KOSS.US,D,20201023,000000,2.17,2.1909,2.158,2.1633,2382,0
+KOSS.US,D,20201026,000000,2.08,2.19,2.08,2.14,11593,0
+KOSS.US,D,20201027,000000,2.08,2.19,2.02,2.19,7735,0
+KOSS.US,D,20201028,000000,2.105,2.14,2.09,2.0963,4888,0
+KOSS.US,D,20201029,000000,2.1,2.11,2.0747,2.0747,3878,0
+KOSS.US,D,20201102,000000,2.05,2.16,2.03,2.03,3784,0
+KOSS.US,D,20201103,000000,2.15,2.1699,2.105,2.105,739,0
+KOSS.US,D,20201104,000000,2.105,2.16,2.0632,2.1,1559,0
+KOSS.US,D,20201105,000000,2.15,2.15,2.06,2.06,1885,0
+KOSS.US,D,20201106,000000,2.06,2.06,2.06,2.06,558,0
+KOSS.US,D,20201109,000000,2.1,2.1,2.06,2.06,515,0
+KOSS.US,D,20201110,000000,2.105,2.1372,2.105,2.105,2515,0
+KOSS.US,D,20201111,000000,2.08,2.16,2.0733,2.16,2986,0
+KOSS.US,D,20201112,000000,2.15,2.15,2.08,2.08,1333,0
+KOSS.US,D,20201113,000000,2.1596,2.16,2.1596,2.16,3632,0
+KOSS.US,D,20201116,000000,2.06,2.19,2.06,2.1,7795,0
+KOSS.US,D,20201117,000000,2.16,2.16,2.07,2.12,4241,0
+KOSS.US,D,20201118,000000,2.0939,2.1,2.09,2.09,1055,0
+KOSS.US,D,20201119,000000,2.1,2.1,2.05,2.09,8313,0
+KOSS.US,D,20201120,000000,2.09,2.09,2.0735,2.075,1118,0
+KOSS.US,D,20201123,000000,2.1395,2.1395,2.08,2.09,989,0
+KOSS.US,D,20201124,000000,2.12,2.28,2.12,2.1527,18853,0
+KOSS.US,D,20201125,000000,2.1206,2.19,2.1206,2.1312,5054,0
+KOSS.US,D,20201127,000000,2.1993,2.1993,2.1993,2.1993,274,0
+KOSS.US,D,20201130,000000,2.2,2.21,2.145,2.16,7775,0
+KOSS.US,D,20201201,000000,2.2,2.8,2.2,2.8,124880,0
+KOSS.US,D,20201202,000000,2.51,2.6157,2.31,2.56,15056,0
+KOSS.US,D,20201203,000000,2.68,2.74,2.5754,2.7,9835,0
+KOSS.US,D,20201204,000000,2.61,2.7773,2.5,2.54,15278,0
+KOSS.US,D,20201207,000000,2.53,2.69,2.53,2.57,3416,0
+KOSS.US,D,20201208,000000,2.4458,2.57,2.4458,2.51,3185,0
+KOSS.US,D,20201209,000000,2.4999,2.5326,2.31,2.5,10089,0
+KOSS.US,D,20201210,000000,2.41,2.62,2.3756,2.3756,4334,0
+KOSS.US,D,20201214,000000,2.55,2.61,2.38,2.45,3068,0
+KOSS.US,D,20201215,000000,2.5,2.5,2.5,2.5,685,0
+KOSS.US,D,20201216,000000,2.4938,2.5871,2.48,2.55,3531,0
+KOSS.US,D,20201217,000000,2.574,2.58,2.5162,2.55,2092,0
+KOSS.US,D,20201218,000000,2.59,2.59,2.38,2.38,7230,0
+KOSS.US,D,20201221,000000,2.55,2.55,2.47,2.47,15413,0
+KOSS.US,D,20201222,000000,2.47,2.5,2.36,2.44,4464,0
+KOSS.US,D,20201223,000000,2.37,2.42,2.31,2.34,8480,0
+KOSS.US,D,20201224,000000,2.3201,2.405,2.3201,2.34,4871,0
+KOSS.US,D,20201228,000000,2.33,2.73,2.33,2.4,793448,0
+KOSS.US,D,20201229,000000,3.88,5.1,3.12,3.44,15318971,0
+KOSS.US,D,20201230,000000,3.156,3.89,3.11,3.7,1002239,0
+KOSS.US,D,20201231,000000,3.32,3.7,3.15,3.44,333507,0
+KOSS.US,D,20210104,000000,3.31,3.4,2.9,3.19,245137,0
+KOSS.US,D,20210105,000000,3.13,3.37,2.96,3.11,116619,0
+KOSS.US,D,20210106,000000,3.09,3.24,3.05,3.05,34644,0
+KOSS.US,D,20210107,000000,3.11,3.18,2.97,3.15,84640,0
+KOSS.US,D,20210108,000000,3.28,3.28,3,3.27,62366,0
+KOSS.US,D,20210111,000000,3.19,3.23,3.0216,3.2001,40036,0
+KOSS.US,D,20210112,000000,3.2,3.29,3.0901,3.24,40480,0
+KOSS.US,D,20210113,000000,3.24,3.3762,3.1,3.11,28415,0
+KOSS.US,D,20210114,000000,3.1,3.2197,3.031,3.07,26262,0
+KOSS.US,D,20210115,000000,3.07,3.17,2.82,2.9,82853,0
+KOSS.US,D,20210119,000000,3.03,3.84,3.03,3.62,713510,0
+KOSS.US,D,20210120,000000,3.9,4.3,3.4,3.43,567654,0
+KOSS.US,D,20210121,000000,3.48,3.69,3.2934,3.54,97638,0
+KOSS.US,D,20210122,000000,3.49,3.5394,3.21,3.34,121833,0
+KOSS.US,D,20210125,000000,3.65,6,3.45,6,8512148,0
+KOSS.US,D,20210126,000000,11.69,13.9,8.72,10,34562731,0
+KOSS.US,D,20210127,000000,17.52,69.79,14.19,58,25073496,0
+KOSS.US,D,20210128,000000,74,127.45,25,41.96,11305184,0
+KOSS.US,D,20210129,000000,72.865,105.4018,53,64,11612325,0
+KOSS.US,D,20210201,000000,60,60,34,35,7972963,0
+KOSS.US,D,20210202,000000,26.66,27,17.51,20,6671009,0
+KOSS.US,D,20210203,000000,26.75,30,23.81,25.59,7228365,0
+KOSS.US,D,20210204,000000,24,24.75,18.3,18.8,2913442,0
+KOSS.US,D,20210205,000000,17.95,24.49,17.01,19.98,4844440,0
+KOSS.US,D,20210208,000000,19.47,19.61,17.25,19,2054976,0
+KOSS.US,D,20210209,000000,18.15,18.67,17.51,17.92,1178907,0
+KOSS.US,D,20210210,000000,17.7,19,15.5,17.01,2409699,0
+KOSS.US,D,20210211,000000,16.5635,17.1588,15.34,15.92,847129,0
+KOSS.US,D,20210212,000000,15.17,15.7,14.51,14.78,1076287,0
+KOSS.US,D,20210216,000000,14.7,14.95,13.31,14.5,1893512,0
+KOSS.US,D,20210217,000000,14.21,14.2999,13.15,13.39,538549,0
+KOSS.US,D,20210218,000000,13.32,17.7,12.6,14.25,6538969,0
+KOSS.US,D,20210219,000000,13.75,14.22,13.02,14.05,946146,0
+KOSS.US,D,20210222,000000,13.9,15.2,13.15,13.31,1520392,0
+KOSS.US,D,20210223,000000,12.93,13.0799,11.44,11.9,613452,0
+KOSS.US,D,20210224,000000,12.08,20.28,11.88,18.44,13351739,0
+KOSS.US,D,20210225,000000,32.6,35.05,18.93,21.53,38329360,0
+KOSS.US,D,20210226,000000,19.0965,22.62,16.05,16.71,8703645,0
+KOSS.US,D,20210301,000000,16.82,20.88,16,18.95,8323515,0
+KOSS.US,D,20210302,000000,17.33,19.41,16.15,16.19,3695689,0
+KOSS.US,D,20210303,000000,16.93,17.71,16.11,16.92,1755241,0
+KOSS.US,D,20210304,000000,16.11,17.25,14.91,15.3,2749450,0
+KOSS.US,D,20210305,000000,15.53,16.13,13.53,14.78,1900433,0
+KOSS.US,D,20210308,000000,15.54,20.38,15,18.85,9903592,0
+KOSS.US,D,20210309,000000,19.35,20.68,17.08,17.9,5707817,0
+KOSS.US,D,20210310,000000,25.23,40.48,23.2,30.28,60298912,0
+KOSS.US,D,20210311,000000,26.99,29.73,24.4,25.22,7933422,0
+KOSS.US,D,20210312,000000,26.75,33.99,26.1,27.88,16085255,0
+KOSS.US,D,20210315,000000,30.23,31.98,27,28.9,5022978,0
+KOSS.US,D,20210316,000000,27.44,28.45,26,26.7,2670765,0
+KOSS.US,D,20210317,000000,27.7,29.88,27,27.44,3196586,0
+KOSS.US,D,20210318,000000,28.3,28.4865,25.35,25.51,1588573,0
+KOSS.US,D,20210319,000000,25.45,27.2,23.67,25.5,1633895,0
+KOSS.US,D,20210322,000000,24.93,25.2008,23.45,23.8,925881,0
+KOSS.US,D,20210323,000000,23.08,25.4699,20.4001,20.75,1492635,0
+KOSS.US,D,20210324,000000,20.36,20.55,16.26,16.42,1392825,0
+KOSS.US,D,20210325,000000,16,26,15.85,25.8,19814692,0
+KOSS.US,D,20210326,000000,25.0035,25.1362,19.5,21.13,4595837,0
+KOSS.US,D,20210329,000000,22.13,26.5,21.2,21.2,3391847,0
+KOSS.US,D,20210330,000000,22.66,24.6961,21.87,22.85,3473951,0
+KOSS.US,D,20210331,000000,23.45,23.81,21.74,22.49,1907684,0
+KOSS.US,D,20210401,000000,22.5,26.9,21.88,23.2,4722233,0
+KOSS.US,D,20210405,000000,23.2,24.78,22.5,23.06,1525957,0
+KOSS.US,D,20210406,000000,23.2,23.89,22.3701,22.68,741605,0
+KOSS.US,D,20210407,000000,22.9,22.91,21.0201,21.44,659324,0
+KOSS.US,D,20210408,000000,22.2,22.8199,21.1,21.52,411473,0
+KOSS.US,D,20210409,000000,21.57,21.62,19.4,20.29,569303,0
+KOSS.US,D,20210412,000000,20.23,20.4449,18.3,19.09,833285,0
+KOSS.US,D,20210413,000000,18.9,19.77,18.2601,19.4,401764,0
+KOSS.US,D,20210414,000000,19.19,21.9,19.05,19.41,2080869,0
+KOSS.US,D,20210415,000000,19.5,19.7599,18.86,19.18,529723,0
+KOSS.US,D,20210416,000000,18.9,19.27,18.41,18.95,397585,0
+KOSS.US,D,20210419,000000,19.95,20,18.7,18.7,510946,0
+KOSS.US,D,20210420,000000,18.65,18.85,17.7978,18.01,275513,0
+KOSS.US,D,20210421,000000,18,19.49,17.53,19.37,500026,0
+KOSS.US,D,20210422,000000,19.62,19.62,18.6,19.17,439212,0
+KOSS.US,D,20210423,000000,19.22,19.27,18.73,18.8,263050,0
+KOSS.US,D,20210426,000000,18.8,21.4915,18.8,20.24,1825719,0
+KOSS.US,D,20210427,000000,20.57,21.5,19.575,19.79,746257,0
+KOSS.US,D,20210428,000000,19.87,19.99,18.88,19.5,429586,0
+KOSS.US,D,20210429,000000,19.93,19.93,18.8,19.28,423202,0
+KOSS.US,D,20210430,000000,18.88,20.49,18.6135,18.7,919299,0
+KOSS.US,D,20210503,000000,19.18,19.18,18.3088,18.6,249706,0
+KOSS.US,D,20210504,000000,18.26,18.54,17.11,17.96,322656,0
+KOSS.US,D,20210505,000000,17.97,18.3799,17.05,17.06,258333,0
+KOSS.US,D,20210506,000000,17.11,17.2722,16.5,16.69,246973,0
+KOSS.US,D,20210507,000000,16.7,17.67,16.7,17.22,276828,0
+KOSS.US,D,20210510,000000,16.97,17.04,16.01,16.1,300006,0
+KOSS.US,D,20210511,000000,15.8103,17.3,15.57,16.77,341561,0
+KOSS.US,D,20210512,000000,16.7444,16.97,16.0224,16.32,193442,0
+KOSS.US,D,20210513,000000,16.38,20.39,15.5765,18.25,5875749,0
+KOSS.US,D,20210514,000000,18.02,18.8799,17.22,18.55,1368806,0
+KOSS.US,D,20210517,000000,18.46,19.77,18.1101,18.8,2121386,0
+KOSS.US,D,20210518,000000,19,19.6,18.12,18.24,1779392,0
+KOSS.US,D,20210519,000000,18,18,16.8,17.21,535668,0
+KOSS.US,D,20210520,000000,17.2,17.69,16.88,17.34,504426,0
+KOSS.US,D,20210521,000000,17.4,17.9556,17,17.15,368953,0
+KOSS.US,D,20210524,000000,17.16,17.65,16.59,16.91,1327874,0
+KOSS.US,D,20210525,000000,16.9,21.25,16.75,20.78,5385612,0
+KOSS.US,D,20210526,000000,21.6084,22.89,19.91,20.675,8739477,0
+KOSS.US,D,20210527,000000,19.85,23.11,19.36,22.82,6530556,0
+KOSS.US,D,20210528,000000,26.26,28.87,22.3,23.07,7496018,0
+KOSS.US,D,20210601,000000,24.57,25.73,23.3,24.15,3929741,0
+KOSS.US,D,20210602,000000,26.31,43.92,25.21,40.72,19428227,0
+KOSS.US,D,20210603,000000,37.55,37.77,28.0593,30.83,10770085,0
+KOSS.US,D,20210604,000000,30.29,31.6381,26.67,26.95,3484029,0
+KOSS.US,D,20210607,000000,27.16,30.86,27.15,27.6,6778936,0
+KOSS.US,D,20210608,000000,28.82,31.65,26.95,28.33,6455238,0
+KOSS.US,D,20210609,000000,27.88,29.15,25.58,26.32,2951484,0
+KOSS.US,D,20210610,000000,25.31,25.9499,23.29,24.62,1274266,0
+KOSS.US,D,20210611,000000,24.6614,25.7,23.56,25.29,884039,0
+KOSS.US,D,20210614,000000,25.54,26.4,24.0589,25.28,1412276,0
+KOSS.US,D,20210615,000000,25.12,25.29,23.5189,24.41,793854,0
+KOSS.US,D,20210616,000000,24,24,22.5,23.2,656102,0
+KOSS.US,D,20210617,000000,22.82,24.5999,22.65,23.9,822129,0
+KOSS.US,D,20210618,000000,23.3,24.0399,22.6237,22.82,397273,0
+KOSS.US,D,20210621,000000,23.5,23.5,21.7,22.75,322320,0
+KOSS.US,D,20210622,000000,23.17,24.68,22.6094,24,970503,0
+KOSS.US,D,20210623,000000,24,25.2899,23.72,24.78,538853,0
+KOSS.US,D,20210624,000000,24.49,24.65,23.34,23.49,368619,0
+KOSS.US,D,20210625,000000,23.33,26.47,22.6717,24.68,1770232,0
+KOSS.US,D,20210628,000000,24.65,26.25,23.84,24.29,906145,0
+KOSS.US,D,20210629,000000,24.3,24.5,23.05,23.29,471230,0
+KOSS.US,D,20210630,000000,23.17,23.59,22.95,23.22,452488,0
+KOSS.US,D,20210701,000000,23.44,23.44,21.72,21.9,632089,0
+KOSS.US,D,20210702,000000,22,22.18,21.02,21.19,269238,0
+KOSS.US,D,20210706,000000,21.19,21.5861,20.35,20.72,246772,0
+KOSS.US,D,20210707,000000,20.36,20.66,19.31,20.16,265910,0
+KOSS.US,D,20210708,000000,18.84,21.4351,18.7,21.22,359342,0
+KOSS.US,D,20210709,000000,20.67,20.95,20.2,20.53,150435,0
+KOSS.US,D,20210712,000000,20.04,20.72,19.8,20.49,179547,0
+KOSS.US,D,20210713,000000,20.17,20.17,19.7,19.75,108621,0
+KOSS.US,D,20210714,000000,20.15,20.2,19.17,19.19,152490,0
+KOSS.US,D,20210715,000000,19,19.44,18.52,19.27,152471,0
+KOSS.US,D,20210716,000000,19.4,19.52,18.0301,18.16,240059,0
+KOSS.US,D,20210719,000000,18.02,18.54,17.08,18.51,249064,0
+KOSS.US,D,20210720,000000,18.45,19.87,18.0902,19.39,321600,0
+KOSS.US,D,20210721,000000,19.25,19.9856,18.82,19.17,153863,0
+KOSS.US,D,20210722,000000,19.15,19.329,18.645,18.99,76696,0
+KOSS.US,D,20210723,000000,18.6,18.9,17.84,18.36,148833,0
+KOSS.US,D,20210726,000000,18.4,19.37,18.3701,19.12,158470,0
+KOSS.US,D,20210727,000000,18.57,18.73,17.6,18.33,125388,0
+KOSS.US,D,20210728,000000,17.98,19.11,17.828,18.75,122846,0
+KOSS.US,D,20210729,000000,18.75,19.651,18.6359,18.83,173529,0
+KOSS.US,D,20210730,000000,18.6,19.25,17.9155,18.14,106280,0
+KOSS.US,D,20210802,000000,18.2,18.7599,18.13,18.62,73929,0
+KOSS.US,D,20210803,000000,18.72,18.72,17.94,17.99,118708,0
+KOSS.US,D,20210804,000000,17.76,18.639,16.6,16.75,1077305,0
+KOSS.US,D,20210805,000000,16.76,17.96,16.75,17.5,264224,0
+KOSS.US,D,20210806,000000,17.63,17.67,16.8901,16.99,191428,0
+KOSS.US,D,20210809,000000,17,17.67,16.9,17.2,256555,0
+KOSS.US,D,20210810,000000,17.5,19.79,17.2221,18.35,1225936,0
+KOSS.US,D,20210811,000000,18.15,18.7413,17.52,18.64,173501,0
+KOSS.US,D,20210812,000000,18.4,18.99,18.07,18.7,141657,0
+KOSS.US,D,20210813,000000,18.6,20.5999,18.3,18.65,663752,0
+KOSS.US,D,20210816,000000,18.28,18.76,17.57,18.11,198722,0
+KOSS.US,D,20210817,000000,17.9,18.95,17.82,17.9,117552,0
+KOSS.US,D,20210818,000000,18.38,18.43,17.85,18.06,95843,0
+KOSS.US,D,20210819,000000,17.94,18.89,17.805,18.07,243436,0
+KOSS.US,D,20210820,000000,17.83,18.49,17.7,17.93,304157,0
+KOSS.US,D,20210823,000000,18,19,17.9,18.58,142204,0
+KOSS.US,D,20210824,000000,17.81,20.89,16.811,19.4,4005088,0
+KOSS.US,D,20210825,000000,19.7,20.14,17.9,18.16,2080145,0
+KOSS.US,D,20210826,000000,18,18.85,17.43,17.74,716156,0
+KOSS.US,D,20210827,000000,17.54,18.21,17.53,17.99,285531,0
+KOSS.US,D,20210830,000000,18.22,18.48,17.8,18.01,305319,0
+KOSS.US,D,20210831,000000,18.15,18.65,18.03,18.35,341377,0
+KOSS.US,D,20210901,000000,18.55,19.16,18.12,18.18,293312,0
+KOSS.US,D,20210902,000000,18.51,18.8,18.23,18.62,137019,0
+KOSS.US,D,20210903,000000,18.6175,18.8399,18.31,18.54,115620,0
+KOSS.US,D,20210907,000000,18.57,19.56,18.49,19.27,315568,0
+KOSS.US,D,20210908,000000,19.27,19.27,18.2,18.93,180453,0
+KOSS.US,D,20210909,000000,18.65,19.3208,18.63,19.02,173281,0
+KOSS.US,D,20210910,000000,19.14,19.71,18.71,18.82,182260,0
+KOSS.US,D,20210913,000000,18.98,19.28,18.51,18.76,280140,0
+KOSS.US,D,20210914,000000,18.84,18.9,17.72,17.84,194574,0
+KOSS.US,D,20210915,000000,17.89,17.94,17.5,17.62,230092,0
+KOSS.US,D,20210916,000000,17.58,18.24,17.55,18.09,150207,0
+KOSS.US,D,20210917,000000,18.09,18.26,17.7079,17.72,188919,0
+KOSS.US,D,20210920,000000,17.3,17.6,16.68,16.95,216847,0
+KOSS.US,D,20210921,000000,17,17.275,16.845,17.02,83573,0
+KOSS.US,D,20210922,000000,17.16,17.4,17.03,17.11,115894,0
+KOSS.US,D,20210923,000000,17.17,17.55,17.09,17.09,86198,0
+KOSS.US,D,20210924,000000,17.08,17.0899,16.72,16.88,89437,0
+KOSS.US,D,20210927,000000,16.88,17.44,16.79,16.85,181031,0
+KOSS.US,D,20210928,000000,16.81,17.1667,16.56,16.72,120831,0
+KOSS.US,D,20210929,000000,16.76,16.9999,16.01,16.05,121675,0
+KOSS.US,D,20210930,000000,16.16,17.54,15.8201,16.35,373384,0
+KOSS.US,D,20211001,000000,16.4,16.7,16.12,16.48,79752,0
+KOSS.US,D,20211004,000000,16.47,16.47,15.928,16.1,73550,0
+KOSS.US,D,20211005,000000,16.01,16.43,15.86,16.03,113023,0
+KOSS.US,D,20211006,000000,15.86,15.98,15,15.22,196962,0
+KOSS.US,D,20211007,000000,15.38,16.2,15.33,15.7,138420,0
+KOSS.US,D,20211008,000000,15.8,15.8,15.27,15.27,82540,0
+KOSS.US,D,20211011,000000,15.24,16.08,15.21,15.35,144386,0
+KOSS.US,D,20211012,000000,15.61,19.18,15.13,19.18,2790066,0
+KOSS.US,D,20211013,000000,22.64,22.92,17.86,18.65,12243978,0
+KOSS.US,D,20211014,000000,18.14,18.45,17.01,18.1,1697795,0
+KOSS.US,D,20211015,000000,17.49,18.27,17.19,17.37,534821,0
+KOSS.US,D,20211018,000000,17.31,17.79,17.0501,17.63,307659,0
+KOSS.US,D,20211019,000000,17.7,18.09,17.1,17.53,298151,0
+KOSS.US,D,20211020,000000,17.48,17.7799,17.31,17.5,131258,0
+KOSS.US,D,20211021,000000,17.49,17.75,17.029,17.06,152090,0
+KOSS.US,D,20211022,000000,16.9,17.0499,16.25,16.57,241312,0
+KOSS.US,D,20211025,000000,16.45,17.05,16.45,16.88,162305,0
+KOSS.US,D,20211026,000000,16.5,16.9202,16.4001,16.71,217488,0
+KOSS.US,D,20211027,000000,16.6,16.66,15.97,16.01,163123,0
+KOSS.US,D,20211028,000000,16.315,16.69,15.98,16.51,416678,0
+KOSS.US,D,20211029,000000,16,16.36,15.89,16.18,210651,0
+KOSS.US,D,20211101,000000,16.05,16.4399,15.6,15.94,618639,0
+KOSS.US,D,20211102,000000,15.89,16.09,15.45,16.05,593455,0
+KOSS.US,D,20211103,000000,16.55,17.93,16.02,16.45,1127679,0
+KOSS.US,D,20211104,000000,16.22,16.48,16,16.3,274367,0
+KOSS.US,D,20211105,000000,16.24,16.51,16.06,16.23,211320,0
+KOSS.US,D,20211108,000000,16,16.75,15.97,16.36,323449,0
+KOSS.US,D,20211109,000000,16.19,16.33,15.81,16.07,174397,0
+KOSS.US,D,20211110,000000,16,16.1899,15.7,15.86,163306,0
+KOSS.US,D,20211111,000000,15.86,16.23,15.85,16,119537,0
+KOSS.US,D,20211112,000000,16.15,16.21,15.71,15.94,107578,0
+KOSS.US,D,20211115,000000,15.98,16.54,15.77,15.95,374962,0
+KOSS.US,D,20211116,000000,15.95,15.95,15.39,15.51,199981,0
+KOSS.US,D,20211117,000000,15.55,15.8,15.32,15.39,132820,0
+KOSS.US,D,20211118,000000,15.45,15.5699,14.72,14.86,171752,0
+KOSS.US,D,20211119,000000,15.045,15.19,14.802,14.99,152347,0
+KOSS.US,D,20211122,000000,15,15.315,14.6065,15.14,227761,0
+KOSS.US,D,20211123,000000,14.97,15.13,14.145,14.5,186746,0
+KOSS.US,D,20211124,000000,14.39,14.75,14.28,14.62,76615,0
+KOSS.US,D,20211126,000000,13.9,14.6,13.8,14.45,160276,0
+KOSS.US,D,20211129,000000,14.45,14.59,13.89,14.03,87807,0
+KOSS.US,D,20211130,000000,13.99,14.1,13.65,14.03,124455,0
+KOSS.US,D,20211201,000000,14.03,14.22,12.9,13.23,177543,0
+KOSS.US,D,20211202,000000,12.98,13.54,12.85,13.35,191337,0
+KOSS.US,D,20211203,000000,13.48,13.48,12.19,12.38,155079,0
+KOSS.US,D,20211206,000000,12.1,13.22,11.7134,12.99,227040,0
+KOSS.US,D,20211207,000000,13.3,13.65,13.12,13.36,101778,0
+KOSS.US,D,20211208,000000,13.57,15.13,13.4,13.6,490908,0
+KOSS.US,D,20211209,000000,13.38,13.52,12.78,12.78,67517,0
+KOSS.US,D,20211210,000000,13.02,13.33,12.8414,13.12,89036,0
+KOSS.US,D,20211213,000000,13,13,12.32,12.51,88835,0
+KOSS.US,D,20211214,000000,12.2,12.63,12.09,12.37,93999,0
+KOSS.US,D,20211215,000000,12.37,12.767,11.861,12.54,69449,0
+KOSS.US,D,20211216,000000,12.54,12.6766,11.91,12.15,46658,0
+KOSS.US,D,20211217,000000,12.07,13.1814,12,12.93,143758,0
+KOSS.US,D,20211220,000000,12.5,12.7,11.88,12.33,63705,0
+KOSS.US,D,20211221,000000,12.58,12.83,12.335,12.61,48912,0
+KOSS.US,D,20211222,000000,12.29,12.5599,12.28,12.29,46660,0
+KOSS.US,D,20211223,000000,12.135,12.4121,11.9501,12.33,71456,0
+KOSS.US,D,20211227,000000,12.32,12.32,11.905,12.05,53191,0
+KOSS.US,D,20211228,000000,11.95,12.5,11.45,11.57,156895,0
+KOSS.US,D,20211229,000000,11.67,11.72,11.03,11.08,80609,0
+KOSS.US,D,20211230,000000,11.09,11.5,11.0377,11.2,131215,0
+KOSS.US,D,20211231,000000,11.19,11.47,10.66,10.68,142728,0
+KOSS.US,D,20220103,000000,10.93,13.26,10.89,11.84,509528,0
+KOSS.US,D,20220104,000000,11.75,11.79,10.81,11.11,122747,0
+KOSS.US,D,20220105,000000,11.13,11.13,10.26,10.3,72163,0
+KOSS.US,D,20220106,000000,10.18,10.68,10.066,10.5,178680,0
+KOSS.US,D,20220107,000000,10.91,11.215,10.3,10.62,168422,0
+KOSS.US,D,20220110,000000,10.63,10.63,9.89,10.1,123730,0
+KOSS.US,D,20220111,000000,10.01,10.4999,10.0094,10.34,38889,0
+KOSS.US,D,20220112,000000,10.31,10.385,10.05,10.11,49532,0
+KOSS.US,D,20220113,000000,10.24,10.24,9.89,9.96,41382,0
+KOSS.US,D,20220114,000000,9.84,10.0761,9.3913,9.68,49717,0
+KOSS.US,D,20220118,000000,9.46,9.66,9.2,9.38,51534,0
+KOSS.US,D,20220119,000000,9.4,9.5,9.002,9.14,46991,0
+KOSS.US,D,20220120,000000,9.14,9.498,8.93,8.96,44203,0
+KOSS.US,D,20220121,000000,8.83,8.95,8.4,8.74,74577,0
+KOSS.US,D,20220124,000000,8.26,8.39,7.6,8.12,154118,0
+KOSS.US,D,20220125,000000,7.98,8.45,7.38,7.63,105158,0
+KOSS.US,D,20220126,000000,8.07,10.05,7.7501,8.6,1296468,0
+KOSS.US,D,20220127,000000,8.7035,9.0699,7.86,7.95,151992,0
+KOSS.US,D,20220128,000000,7.82,8.19,7.66,7.86,97128,0
+KOSS.US,D,20220131,000000,7.79,8.5,7.79,8.34,71055,0
+KOSS.US,D,20220201,000000,8.6,8.82,8.2594,8.57,84339,0
+KOSS.US,D,20220202,000000,8.75,8.8693,8.31,8.34,40436,0
+KOSS.US,D,20220203,000000,8.1,8.35,7.95,8.02,60528,0
+KOSS.US,D,20220204,000000,7.85,8.6,7.5466,8.59,81251,0
+KOSS.US,D,20220207,000000,8.36,8.53,8.08,8.37,33953,0
+KOSS.US,D,20220208,000000,8.19,8.86,8.0811,8.75,144335,0
+KOSS.US,D,20220209,000000,9.02,9.28,8.53,9.03,173247,0
+KOSS.US,D,20220210,000000,8.85,9.4,8.75,8.88,90915,0
+KOSS.US,D,20220211,000000,9,9.1,8.5,8.8,55476,0
+KOSS.US,D,20220214,000000,8.65,9,8.57,8.62,41516,0
+KOSS.US,D,20220215,000000,8.9,9.12,8.7,8.8,112432,0
+KOSS.US,D,20220216,000000,8.66,8.92,8.55,8.75,25426,0
+KOSS.US,D,20220217,000000,8.68,8.85,8.2001,8.33,50139,0
+KOSS.US,D,20220218,000000,8.15,8.53,7.92,8.36,29152,0
+KOSS.US,D,20220222,000000,7.98,8.2138,7.55,7.89,51768,0
+KOSS.US,D,20220223,000000,8.01,8.05,7.5,7.54,34528,0
+KOSS.US,D,20220224,000000,6.72,7.46,6.5,7.4,49861,0
+KOSS.US,D,20220225,000000,7.41,7.73,7.38,7.63,35882,0
+KOSS.US,D,20220228,000000,7.64,7.85,7.57,7.65,39779,0
+KOSS.US,D,20220301,000000,7.7,7.92,7.31,7.7,100541,0
+KOSS.US,D,20220302,000000,7.66,7.85,7.43,7.77,34360,0
+KOSS.US,D,20220303,000000,7.9,7.9,7.4,7.53,34634,0
+KOSS.US,D,20220304,000000,7.48,7.5,7,7.06,37227,0
+KOSS.US,D,20220307,000000,7.25,7.6999,6.8476,6.86,93047,0
+KOSS.US,D,20220308,000000,6.87,7.16,6.7,6.82,75302,0
+KOSS.US,D,20220309,000000,7.08,7.305,7.01,7.2,61015,0
+KOSS.US,D,20220310,000000,7.06,7.5,7.0101,7.04,33984,0
+KOSS.US,D,20220311,000000,7.29,7.29,6.61,6.76,69949,0
+KOSS.US,D,20220314,000000,6.88,6.94,6.04,6.13,105910,0
+KOSS.US,D,20220315,000000,6,6.43,5.89,6.37,57189,0
+KOSS.US,D,20220316,000000,6.56,6.66,6.26,6.49,60690,0
+KOSS.US,D,20220317,000000,6.53,6.95,6.38,6.85,41209,0
+KOSS.US,D,20220318,000000,6.84,7.7899,6.3406,7.47,224687,0
+KOSS.US,D,20220321,000000,7.38,7.7357,7.15,7.43,85755,0
+KOSS.US,D,20220322,000000,7.29,9.8,7.29,9.62,2308799,0
+KOSS.US,D,20220323,000000,9.63,10.88,9.52,10,4065610,0
+KOSS.US,D,20220324,000000,9.28,9.39,8.91,9.09,906100,0
+KOSS.US,D,20220325,000000,8.92,9.4,8.1,8.25,870756,0
+KOSS.US,D,20220328,000000,8.18,10.64,8.0809,10.25,4128458,0
+KOSS.US,D,20220329,000000,11.13,11.61,9.2101,9.47,8212088,0
+KOSS.US,D,20220330,000000,9.21,9.4,8.91,9.35,828903,0
+KOSS.US,D,20220331,000000,9.03,9.5904,9.0101,9.16,641785,0
+KOSS.US,D,20220401,000000,9.41,9.52,8.32,8.42,467027,0
+KOSS.US,D,20220404,000000,8.46,8.78,8.2711,8.53,283526,0
+KOSS.US,D,20220405,000000,8.54,8.57,8.02,8.18,124316,0
+KOSS.US,D,20220406,000000,8.01,8.135,7.6382,7.92,158826,0
+KOSS.US,D,20220407,000000,7.87,8.0717,7.6,7.91,93513,0
+KOSS.US,D,20220408,000000,7.73,7.8278,7.51,7.54,95919,0
+KOSS.US,D,20220411,000000,7.49,7.72,7.3017,7.58,74732,0
+KOSS.US,D,20220412,000000,7.52,7.81,7.2101,7.27,92313,0
+KOSS.US,D,20220413,000000,7.29,7.61,7.21,7.53,82638,0
+KOSS.US,D,20220414,000000,7.45,7.79,7.38,7.46,190885,0
+KOSS.US,D,20220418,000000,7.48,7.485,7.1005,7.16,72530,0
+KOSS.US,D,20220419,000000,7.22,7.81,7.12,7.52,205046,0
+KOSS.US,D,20220420,000000,7.53,7.5499,7.31,7.43,33975,0
+KOSS.US,D,20220421,000000,7.5,7.5,7.0014,7.1,71069,0
+KOSS.US,D,20220422,000000,7.1,7.3399,6.81,7.14,101147,0
+KOSS.US,D,20220425,000000,6.97,7.2482,6.9002,7.21,54838,0
+KOSS.US,D,20220426,000000,7.21,7.22,6.73,6.74,67836,0
+KOSS.US,D,20220427,000000,6.66,7.05,6.58,6.82,109062,0
+KOSS.US,D,20220428,000000,6.8,6.9449,6.4994,6.63,111048,0
+KOSS.US,D,20220429,000000,6.7,6.8699,6.46,6.53,39392,0
+KOSS.US,D,20220502,000000,6.5,6.6899,6.345,6.5,72131,0
+KOSS.US,D,20220503,000000,6.47,6.84,6.36,6.65,116359,0
+KOSS.US,D,20220504,000000,6.5,7.0039,6.405,6.87,37657,0
+KOSS.US,D,20220505,000000,6.69,6.69,6.42,6.44,41450,0
+KOSS.US,D,20220506,000000,6.59,6.6699,6.11,6.24,36283,0
+KOSS.US,D,20220509,000000,5.97,6.07,5.5854,5.63,67722,0
+KOSS.US,D,20220510,000000,5.87,5.95,5.5,5.82,60765,0
+KOSS.US,D,20220511,000000,5.81,5.95,5.2,5.27,53985,0
+KOSS.US,D,20220512,000000,5,6.3,5,5.57,756312,0
+KOSS.US,D,20220513,000000,5.65,6.1599,5.5901,6.01,202166,0
+KOSS.US,D,20220516,000000,6.02,6.19,5.7066,5.8,47274,0
+KOSS.US,D,20220517,000000,6.01,6.37,5.88,6.3,70867,0
+KOSS.US,D,20220518,000000,6.11,6.45,5.87,6,74480,0
+KOSS.US,D,20220519,000000,5.93,6.4999,5.89,6.31,54436,0
+KOSS.US,D,20220520,000000,6.37,6.37,5.9276,6.03,23731,0
+KOSS.US,D,20220523,000000,6.18,6.29,5.95,6.16,16659,0
+KOSS.US,D,20220524,000000,6.16,6.21,5.85,6.13,26606,0
+KOSS.US,D,20220525,000000,6.15,6.68,5.99,6.43,208907,0
+KOSS.US,D,20220526,000000,6.63,7.07,6.22,6.53,289784,0
+KOSS.US,D,20220527,000000,6.61,7.19,6.49,7.05,165547,0
+KOSS.US,D,20220531,000000,7.01,7.15,6.7965,6.96,51050,0
+KOSS.US,D,20220601,000000,7.05,7.22,6.71,7.19,78262,0
+KOSS.US,D,20220602,000000,7.09,7.48,6.88,7.21,110232,0
+KOSS.US,D,20220603,000000,7.4,7.89,7.24,7.84,131859,0
+KOSS.US,D,20220606,000000,7.94,7.98,7.32,7.37,69820,0
+KOSS.US,D,20220607,000000,7.16,7.6892,7.1511,7.54,110445,0
+KOSS.US,D,20220608,000000,7.4,7.875,7.335,7.63,76957,0
+KOSS.US,D,20220609,000000,7.57,7.78,7.2401,7.25,38976,0
+KOSS.US,D,20220610,000000,7.15,7.18,6.9109,7.05,31229,0
+KOSS.US,D,20220613,000000,6.66,6.8399,6.41,6.55,29406,0
+KOSS.US,D,20220614,000000,6.65,6.88,6.37,6.71,33057,0
+KOSS.US,D,20220615,000000,7.11,7.2,6.71,7.13,54498,0
+KOSS.US,D,20220616,000000,6.75,6.85,6.49,6.52,36655,0
+KOSS.US,D,20220617,000000,6.64,6.89,6.57,6.8,25218,0
+KOSS.US,D,20220621,000000,6.9,7.1,6.83,7.09,45614,0
+KOSS.US,D,20220622,000000,6.84,7.53,6.63,7.27,39068,0
+KOSS.US,D,20220623,000000,7.24,7.55,7.16,7.25,39328,0
+KOSS.US,D,20220624,000000,7.39,7.5,7.27,7.45,15590,0
+KOSS.US,D,20220627,000000,7.55,7.8,7.46,7.74,70781,0
+KOSS.US,D,20220628,000000,7.78,7.78,7.2,7.2,18961,0
+KOSS.US,D,20220629,000000,7.26,7.58,6.66,6.85,55176,0
+KOSS.US,D,20220630,000000,6.75,7.01,6.51,6.95,25606,0
+KOSS.US,D,20220701,000000,6.93,6.93,6.5576,6.7,17998,0
+KOSS.US,D,20220705,000000,6.62,6.85,6.58,6.78,24879,0
+KOSS.US,D,20220706,000000,6.81,6.95,6.81,6.85,23689,0
+KOSS.US,D,20220707,000000,6.97,7.24,6.8,7.09,120851,0
+KOSS.US,D,20220708,000000,7.09,7.57,6.84,7.49,66253,0
+KOSS.US,D,20220711,000000,7.17,7.2621,7.17,7.21,30043,0
+KOSS.US,D,20220712,000000,7,7.44,7,7.35,26100,0
+KOSS.US,D,20220713,000000,7,7.44,7,7.33,13485,0
+KOSS.US,D,20220714,000000,7.26,7.3906,7.12,7.33,27412,0
+KOSS.US,D,20220715,000000,7.35,7.35,7.12,7.16,18753,0
+KOSS.US,D,20220718,000000,7.26,7.37,7.1,7.23,23073,0
+KOSS.US,D,20220719,000000,7.3,7.5699,7.26,7.38,41571,0
+KOSS.US,D,20220720,000000,7.6,7.79,7.5904,7.68,43731,0
+KOSS.US,D,20220721,000000,7.65,7.94,7.63,7.92,27444,0
+KOSS.US,D,20220722,000000,7.92,7.9899,7.5101,7.85,35896,0
+KOSS.US,D,20220725,000000,7.81,12.86,7.67,11.2,7202350,0
+KOSS.US,D,20220726,000000,9.25,9.4488,8.05,8.31,753841,0
+KOSS.US,D,20220727,000000,8.2,9,7.65,7.92,572220,0
+KOSS.US,D,20220728,000000,8.05,8.3,7.6,7.84,321945,0
+KOSS.US,D,20220729,000000,7.72,7.96,7.36,7.75,195653,0
+KOSS.US,D,20220801,000000,7.75,7.99,7.56,7.91,112912,0
+KOSS.US,D,20220802,000000,7.88,8.4884,7.71,8.13,201174,0
+KOSS.US,D,20220803,000000,8.15,8.82,8.15,8.59,173369,0
+KOSS.US,D,20220804,000000,8.56,9.3,8.431,8.97,218212,0
+KOSS.US,D,20220805,000000,8.76,9.24,8.51,8.68,197471,0
+KOSS.US,D,20220808,000000,8.78,9.82,8.56,9.34,656755,0
+KOSS.US,D,20220809,000000,9.34,9.34,8.41,8.47,166246,0
+KOSS.US,D,20220810,000000,8.61,9.04,8.61,8.89,95961,0
+KOSS.US,D,20220811,000000,9.04,9.2415,8.75,8.76,101371,0
+KOSS.US,D,20220812,000000,8.82,9.04,8.71,8.95,66415,0
+KOSS.US,D,20220815,000000,9.05,9.55,8.81,9.38,162086,0
+KOSS.US,D,20220816,000000,9.24,11.4,9.01,10.15,1197551,0
+KOSS.US,D,20220817,000000,10.3,10.9797,9.61,10.04,609923,0
+KOSS.US,D,20220818,000000,9.81,10.4499,9.46,9.81,298317,0
+KOSS.US,D,20220819,000000,9.44,9.45,8.86,8.91,112445,0
+KOSS.US,D,20220822,000000,8.69,8.69,8.15,8.26,151915,0
+KOSS.US,D,20220823,000000,8.25,8.4699,8.2,8.34,77280,0
+KOSS.US,D,20220824,000000,8.26,8.96,8.2005,8.72,101600,0
+KOSS.US,D,20220825,000000,8.88,8.9999,8.49,8.68,93029,0
+KOSS.US,D,20220826,000000,8.52,8.59,7.87,7.99,155420,0
+KOSS.US,D,20220829,000000,7.99,8.37,7.9,8.15,161962,0
+KOSS.US,D,20220830,000000,8.26,8.34,7.55,7.78,109754,0
+KOSS.US,D,20220831,000000,8,8.1299,7.7101,7.83,31897,0
+KOSS.US,D,20220901,000000,7.79,7.86,7.42,7.69,47911,0
+KOSS.US,D,20220902,000000,7.68,7.88,7.4471,7.5,48531,0
+KOSS.US,D,20220906,000000,7.53,7.74,7.2001,7.31,41714,0
+KOSS.US,D,20220907,000000,7.31,7.75,7.3,7.68,29523,0
+KOSS.US,D,20220908,000000,7.69,7.7366,7.41,7.62,39347,0
+KOSS.US,D,20220909,000000,7.5,7.94,7.5,7.76,59385,0
+KOSS.US,D,20220912,000000,7.94,8.09,7.77,7.97,33737,0
+KOSS.US,D,20220913,000000,7.82,7.95,7.49,7.54,25444,0
+KOSS.US,D,20220914,000000,7.48,7.58,7.36,7.46,29436,0
+KOSS.US,D,20220915,000000,7.47,7.8499,7.25,7.25,70455,0
+KOSS.US,D,20220916,000000,7.25,7.52,6.82,7.25,109824,0
+KOSS.US,D,20220919,000000,7.19,7.19,6.8045,6.85,49197,0
+KOSS.US,D,20220920,000000,6.85,6.93,6.6069,6.62,27790,0
+KOSS.US,D,20220921,000000,6.64,6.8717,6.58,6.79,22849,0
+KOSS.US,D,20220922,000000,6.7,6.7,6.1298,6.18,32375,0
+KOSS.US,D,20220923,000000,6.5,6.5,5.92,5.99,53154,0
+KOSS.US,D,20220926,000000,5.98,6.3199,5.98,6.11,20336,0
+KOSS.US,D,20220927,000000,6.37,6.4045,6.06,6.3,30689,0
+KOSS.US,D,20220928,000000,6.42,6.515,6.2318,6.42,18469,0
+KOSS.US,D,20220929,000000,6.46,6.54,6.2233,6.39,19453,0
+KOSS.US,D,20220930,000000,6.21,6.4899,6.1646,6.35,13215,0
+KOSS.US,D,20221003,000000,6.32,6.65,6.1936,6.52,25096,0
+KOSS.US,D,20221004,000000,6.4538,6.78,6.4538,6.66,38587,0
+KOSS.US,D,20221005,000000,6.63,6.7999,6.4,6.74,11243,0
+KOSS.US,D,20221006,000000,6.59,6.9,6.51,6.62,14907,0
+KOSS.US,D,20221007,000000,6.65,6.699,6.33,6.4,9283,0
+KOSS.US,D,20221010,000000,6.52,6.72,6.2,6.47,28194,0
+KOSS.US,D,20221011,000000,6.59,6.59,6.1,6.12,31927,0
+KOSS.US,D,20221012,000000,6.14,6.33,6.05,6.3,15420,0
+KOSS.US,D,20221013,000000,5.94,6.45,5.92,6.36,31559,0
+KOSS.US,D,20221014,000000,6.26,6.47,6.23,6.23,10974,0
+KOSS.US,D,20221017,000000,6.36,6.56,6.27,6.39,16406,0
+KOSS.US,D,20221018,000000,6.69,6.75,6.3001,6.41,25803,0
+KOSS.US,D,20221019,000000,6.4,6.72,6.4,6.54,34210,0
+KOSS.US,D,20221020,000000,6.6,6.72,6.5497,6.65,12356,0
+KOSS.US,D,20221021,000000,6.61,6.86,6.42,6.71,36524,0
+KOSS.US,D,20221024,000000,6.68,6.68,6.25,6.64,15985,0
+KOSS.US,D,20221025,000000,6.64,6.8391,6.5,6.76,86988,0
+KOSS.US,D,20221026,000000,6.54,6.94,6.53,6.68,22500,0
+KOSS.US,D,20221027,000000,6.69,6.89,6.55,6.63,15244,0
+KOSS.US,D,20221028,000000,7,7,6.5401,6.79,49526,0
+KOSS.US,D,20221031,000000,6.78,7.2,6.57,6.7,79785,0
+KOSS.US,D,20221101,000000,6.8092,6.84,6.5636,6.63,38806,0
+KOSS.US,D,20221102,000000,6.68,6.68,6.23,6.24,38694,0
+KOSS.US,D,20221103,000000,6.21,6.39,6.1,6.24,23220,0
+KOSS.US,D,20221104,000000,6.11,6.42,6.11,6.4,15244,0
+KOSS.US,D,20221107,000000,6.35,6.47,6.2,6.39,12449,0
+KOSS.US,D,20221108,000000,6.34,6.4624,6.1776,6.24,11409,0
+KOSS.US,D,20221109,000000,6.15,6.2,5.7452,5.76,24357,0
+KOSS.US,D,20221110,000000,6.03,6.3,6.03,6.3,17465,0
+KOSS.US,D,20221111,000000,6.27,6.5,6.1,6.5,30119,0
+KOSS.US,D,20221114,000000,6.42,6.5,6.13,6.28,17546,0
+KOSS.US,D,20221115,000000,6.37,6.5499,6.28,6.29,34795,0
+KOSS.US,D,20221116,000000,6.37,6.37,6.1146,6.21,10992,0
+KOSS.US,D,20221117,000000,6.15,6.39,6.1101,6.26,11105,0
+KOSS.US,D,20221118,000000,6.34,6.45,6.22,6.45,10706,0
+KOSS.US,D,20221121,000000,6.41,6.45,6.0401,6.28,16547,0
+KOSS.US,D,20221122,000000,6.37,6.398,6.2056,6.25,12095,0
+KOSS.US,D,20221123,000000,6.16,6.43,6.16,6.38,8465,0
+KOSS.US,D,20221125,000000,6.39,6.39,6.1526,6.3,3898,0
+KOSS.US,D,20221128,000000,6.18,6.47,6.16,6.37,11713,0
+KOSS.US,D,20221129,000000,6.305,6.45,6.2328,6.45,16327,0
+KOSS.US,D,20221130,000000,6.49,6.5,6.32,6.45,19394,0
+KOSS.US,D,20221201,000000,6.3405,6.8492,6.34,6.35,70475,0
+KOSS.US,D,20221202,000000,6.4,6.67,6.3886,6.57,32133,0
+KOSS.US,D,20221205,000000,6.47,6.6192,6.23,6.23,23328,0
+KOSS.US,D,20221206,000000,6.2,6.562,6.11,6.12,15191,0
+KOSS.US,D,20221207,000000,6.17,6.17,6.0027,6.06,9560,0
+KOSS.US,D,20221208,000000,6.2,6.24,6.0001,6.08,7096,0
+KOSS.US,D,20221209,000000,6.21,6.22,5.87,5.87,12864,0
+KOSS.US,D,20221212,000000,5.86,6.05,5.86,5.97,13806,0
+KOSS.US,D,20221213,000000,6.03,6.1,5.814,5.86,33837,0
+KOSS.US,D,20221214,000000,5.78,5.98,5.78,5.86,11428,0
+KOSS.US,D,20221215,000000,5.89,5.89,5.6,5.66,22319,0
+KOSS.US,D,20221216,000000,5.56,5.6399,5.5,5.56,15734,0
+KOSS.US,D,20221219,000000,5.56,5.56,5.19,5.23,14016,0
+KOSS.US,D,20221220,000000,5.23,5.4306,5.1557,5.42,10781,0
+KOSS.US,D,20221221,000000,5.43,5.4766,5.2001,5.35,8176,0
+KOSS.US,D,20221222,000000,5.27,5.33,5.0101,5.13,25319,0
+KOSS.US,D,20221223,000000,5.22,5.22,5.01,5.105,27492,0
+KOSS.US,D,20221227,000000,5.01,5.08,4.8701,4.91,16242,0
+KOSS.US,D,20221228,000000,4.88,4.96,4.61,4.61,38966,0
+KOSS.US,D,20221229,000000,4.62,4.7,4.441,4.69,48106,0
+KOSS.US,D,20221230,000000,4.66,4.95,4.63,4.95,28984,0
+KOSS.US,D,20230103,000000,4.9615,5.11,4.9256,4.94,20485,0
+KOSS.US,D,20230104,000000,4.93,5.2,4.91,5.2,10303,0
+KOSS.US,D,20230105,000000,5.08,5.345,5,5.3,16162,0
+KOSS.US,D,20230106,000000,5.27,5.35,5.11,5.27,11814,0
+KOSS.US,D,20230109,000000,5.5,5.5,5.281,5.405,21140,0
+KOSS.US,D,20230110,000000,5.476,5.58,5.4208,5.44,12119,0
+KOSS.US,D,20230111,000000,5.45,5.667,5.42,5.57,23778,0
+KOSS.US,D,20230112,000000,5.66,6.04,5.4754,6,40095,0
+KOSS.US,D,20230113,000000,5.85,6.05,5.76,5.96,41705,0
+KOSS.US,D,20230117,000000,5.9,6.1501,5.7,6,47073,0
+KOSS.US,D,20230118,000000,6.11,6.3,5.94,6.1117,25354,0
+KOSS.US,D,20230119,000000,6.11,6.1101,5.6101,5.665,38012,0
+KOSS.US,D,20230120,000000,5.64,5.89,5.64,5.67,39327,0
+KOSS.US,D,20230123,000000,5.8,6.05,5.6,6.02,21119,0
+KOSS.US,D,20230124,000000,5.92,6.4199,5.8682,6.15,29960,0
+KOSS.US,D,20230125,000000,6.09,6.2999,6,6.1897,16880,0
+KOSS.US,D,20230126,000000,6.29,6.32,5.8565,6.09,23216,0
+KOSS.US,D,20230127,000000,5.9797,6.21,5.905,6.12,37929,0
+KOSS.US,D,20230130,000000,6.11,6.2756,5.9001,5.92,18831,0
+KOSS.US,D,20230131,000000,6,6.01,5.61,5.6271,44987,0
+KOSS.US,D,20230201,000000,5.88,5.88,5.52,5.55,51716,0
+KOSS.US,D,20230202,000000,5.67,6.04,5.67,5.92,45695,0
+KOSS.US,D,20230203,000000,5.8,6.05,5.8,5.8,25329,0
+KOSS.US,D,20230206,000000,5.82,6.75,5.7101,6.1998,406524,0
+KOSS.US,D,20230207,000000,6.1,6.1,5.56,5.68,92082,0
+KOSS.US,D,20230208,000000,5.68,5.68,5.45,5.59,28504,0
+KOSS.US,D,20230209,000000,5.68,5.82,5.34,5.36,37315,0
+KOSS.US,D,20230210,000000,5.34,5.34,5,5.095,33539,0
+KOSS.US,D,20230213,000000,5.13,5.2746,5.01,5.22,22095,0
+KOSS.US,D,20230214,000000,5.1,5.2,4.88,5.1299,17629,0
+KOSS.US,D,20230215,000000,4.99,5.41,4.96,5.2906,68656,0
+KOSS.US,D,20230216,000000,5.07,5.26,5.06,5.06,22067,0
+KOSS.US,D,20230217,000000,5.14,5.24,5,5.06,25845,0
+KOSS.US,D,20230221,000000,5,5.0407,4.89,4.9,18865,0
+KOSS.US,D,20230222,000000,4.91,5.15,4.91,4.94,58256,0
+KOSS.US,D,20230223,000000,5.1,5.1199,4.9153,5.07,18349,0
+KOSS.US,D,20230224,000000,4.92,5.09,4.92,4.93,9501,0
+KOSS.US,D,20230227,000000,4.9474,5.0399,4.89,4.98,28177,0
+KOSS.US,D,20230228,000000,5.07,5.12,4.9186,5.0189,16237,0
+KOSS.US,D,20230301,000000,5.05,5.22,4.97,4.97,10188,0
+KOSS.US,D,20230302,000000,5.0444,5.13,5.0001,5.09,5144,0
+KOSS.US,D,20230303,000000,5,5.18,4.99,4.99,14031,0
+KOSS.US,D,20230306,000000,5.02,5.1484,4.98,5.0105,15170,0
+KOSS.US,D,20230307,000000,5.01,5.01,4.91,5,5340,0
+KOSS.US,D,20230308,000000,5.06,5.06,4.955,4.97,3635,0
+KOSS.US,D,20230309,000000,5,5.0812,4.87,4.87,12572,0
+KOSS.US,D,20230310,000000,4.87,4.948,4.6207,4.8,19866,0
+KOSS.US,D,20230313,000000,4.68,4.835,4.61,4.73,13466,0
+KOSS.US,D,20230314,000000,4.79,4.88,4.71,4.71,8383,0
+KOSS.US,D,20230315,000000,4.7,4.7001,4.6101,4.65,11116,0
+KOSS.US,D,20230316,000000,4.6,4.6916,4.57,4.57,13497,0
+KOSS.US,D,20230317,000000,4.63,4.63,4.3501,4.44,13923,0
+KOSS.US,D,20230320,000000,4.5,4.5,4.341,4.38,16819,0
+KOSS.US,D,20230321,000000,4.45,4.5,4.3379,4.41,24551,0
+KOSS.US,D,20230322,000000,4.72,4.88,4.6,4.72,61515,0
+KOSS.US,D,20230323,000000,4.67,4.7099,4.53,4.57,19183,0
+KOSS.US,D,20230324,000000,4.59,4.6,4.455,4.59,16540,0
+KOSS.US,D,20230327,000000,4.57,4.59,4.44,4.59,13190,0
+KOSS.US,D,20230328,000000,4.5,4.63,4.44,4.57,6362,0
+KOSS.US,D,20230329,000000,4.6,4.69,4.5101,4.57,8518,0
+KOSS.US,D,20230330,000000,4.55,4.7,4.55,4.58,10617,0
+KOSS.US,D,20230331,000000,4.56,4.6999,4.56,4.62,18552,0
+KOSS.US,D,20230403,000000,4.54,4.68,4.54,4.6436,10894,0
+KOSS.US,D,20230404,000000,4.61,4.67,4.53,4.63,4481,0
+KOSS.US,D,20230405,000000,4.6399,4.6399,4.4,4.48,13314,0
+KOSS.US,D,20230406,000000,4.4901,4.5899,4.4901,4.5,3192,0
+KOSS.US,D,20230410,000000,4.41,4.8,4.41,4.59,18536,0
+KOSS.US,D,20230411,000000,4.66,4.748,4.57,4.67,10501,0
+KOSS.US,D,20230412,000000,4.73,4.73,4.4421,4.715,18373,0
+KOSS.US,D,20230413,000000,4.47,4.67,4.47,4.5,10913,0
+KOSS.US,D,20230414,000000,4.65,4.6501,4.51,4.59,6690,0
+KOSS.US,D,20230417,000000,4.54,4.7,4.54,4.6,15579,0
+KOSS.US,D,20230418,000000,4.6,4.7,4.595,4.6711,5713,0
+KOSS.US,D,20230419,000000,4.5997,4.61,4.5,4.57,9721,0
+KOSS.US,D,20230420,000000,4.49,4.55,4.41,4.42,12796,0
+KOSS.US,D,20230421,000000,4.43,4.4999,4.41,4.475,9336,0
+KOSS.US,D,20230424,000000,4.4506,4.47,4.27,4.29,12798,0
+KOSS.US,D,20230425,000000,4.15,4.4,4.13,4.15,8736,0
+KOSS.US,D,20230426,000000,4.15,4.23,4.0363,4.0363,15980,0
+KOSS.US,D,20230427,000000,4.03,4.13,4.03,4.11,9637,0
+KOSS.US,D,20230428,000000,4.22,4.2425,4.1896,4.23,3822,0
+KOSS.US,D,20230501,000000,4.18,4.25,4.17,4.18,4872,0
+KOSS.US,D,20230502,000000,4.1136,4.12,4.075,4.1,6617,0
+KOSS.US,D,20230503,000000,4.08,4.205,3.91,4,12343,0
+KOSS.US,D,20230504,000000,4.1,4.1001,3.9401,3.97,8839,0
+KOSS.US,D,20230505,000000,3.92,4.12,3.92,3.9304,17846,0
+KOSS.US,D,20230508,000000,3.92,4.07,3.92,3.97,12506,0
+KOSS.US,D,20230509,000000,3.91,4,3.91,3.9501,7155,0
+KOSS.US,D,20230510,000000,3.99,4.0381,3.9,3.92,19796,0
+KOSS.US,D,20230511,000000,3.97,4,3.88,3.8825,16998,0
+KOSS.US,D,20230512,000000,3.82,3.93,3.8,3.8,9868,0
+KOSS.US,D,20230515,000000,3.856,3.9,3.75,3.785,17595,0
+KOSS.US,D,20230516,000000,3.84,4,3.73,3.7601,33104,0
+KOSS.US,D,20230517,000000,3.79,3.8,3.711,3.78,26065,0
+KOSS.US,D,20230518,000000,3.7616,3.85,3.73,3.8,16569,0
+KOSS.US,D,20230519,000000,3.8075,3.9675,3.8075,3.95,22499,0
+KOSS.US,D,20230522,000000,3.86,4.08,3.86,3.9919,41839,0
+KOSS.US,D,20230523,000000,3.95,4.21,3.95,4.14,49484,0
+KOSS.US,D,20230524,000000,4.14,4.2,3.95,4.08,28369,0
+KOSS.US,D,20230525,000000,4.08,4.1325,3.95,4,20796,0
+KOSS.US,D,20230526,000000,4.0589,4.06,3.95,3.97,20875,0
+KOSS.US,D,20230530,000000,3.93,4.0045,3.8001,3.925,19539,0
+KOSS.US,D,20230531,000000,3.86,3.9799,3.78,3.85,14023,0
+KOSS.US,D,20230601,000000,3.8,3.925,3.7701,3.8657,26969,0
+KOSS.US,D,20230602,000000,3.9197,4,3.9,3.92,17675,0
+KOSS.US,D,20230605,000000,3.88,3.9101,3.8,3.8,11272,0
+KOSS.US,D,20230606,000000,3.85,3.9075,3.8,3.82,11408,0
+KOSS.US,D,20230607,000000,3.85,4,3.85,3.94,16790,0
+KOSS.US,D,20230608,000000,3.9394,3.9394,3.7,3.83,17544,0
+KOSS.US,D,20230609,000000,3.8,3.8,3.732,3.75,16576,0
+KOSS.US,D,20230612,000000,3.85,3.85,3.72,3.85,14123,0
+KOSS.US,D,20230613,000000,3.83,4,3.83,3.91,20273,0
+KOSS.US,D,20230614,000000,3.97,3.99,3.7517,3.78,27768,0
+KOSS.US,D,20230615,000000,3.78,3.868,3.7,3.78,41616,0
+KOSS.US,D,20230616,000000,3.7,3.75,3.6535,3.73,40316,0
+KOSS.US,D,20230620,000000,3.83,3.99,3.71,3.75,77475,0
+KOSS.US,D,20230621,000000,3.75,3.78,3.68,3.72,16239,0
+KOSS.US,D,20230622,000000,3.85,3.85,3.65,3.7,11037,0
+KOSS.US,D,20230623,000000,3.67,3.67,3.52,3.56,14568,0
+KOSS.US,D,20230626,000000,3.5319,3.648,3.45,3.56,21797,0
+KOSS.US,D,20230627,000000,3.51,3.6,3.47,3.56,9664,0
+KOSS.US,D,20230628,000000,3.51,3.6167,3.51,3.58,23892,0
+KOSS.US,D,20230629,000000,3.55,3.73,3.55,3.59,24824,0
+KOSS.US,D,20230630,000000,3.66,3.75,3.6,3.7,18127,0
+KOSS.US,D,20230703,000000,3.7,3.7683,3.6967,3.71,2907,0
+KOSS.US,D,20230705,000000,3.71,3.72,3.6,3.64,10447,0
+KOSS.US,D,20230706,000000,3.62,3.62,3.37,3.51,21721,0
+KOSS.US,D,20230707,000000,3.56,3.6499,3.5427,3.59,6422,0
+KOSS.US,D,20230710,000000,3.575,3.76,3.575,3.58,9886,0
+KOSS.US,D,20230711,000000,3.73,3.73,3.6001,3.66,10824,0
+KOSS.US,D,20230712,000000,3.66,3.7,3.64,3.65,15933,0
+KOSS.US,D,20230713,000000,3.7,3.725,3.6001,3.69,16165,0
+KOSS.US,D,20230714,000000,3.66,3.729,3.64,3.66,10923,0
+KOSS.US,D,20230717,000000,3.6,3.71,3.59,3.7,16898,0
+KOSS.US,D,20230718,000000,3.75,3.8398,3.72,3.78,15746,0
+KOSS.US,D,20230719,000000,3.86,3.8747,3.81,3.84,15899,0
+KOSS.US,D,20230720,000000,3.83,3.83,3.5,3.665,21237,0
+KOSS.US,D,20230721,000000,3.6352,3.69,3.6032,3.61,101385,0
+KOSS.US,D,20230724,000000,4.13,4.52,3.86,4.25,4142195,0
+KOSS.US,D,20230725,000000,4.1,4.16,3.88,4,168948,0
+KOSS.US,D,20230726,000000,4.02,4.66,3.9601,4.45,236076,0
+KOSS.US,D,20230727,000000,4.34,4.51,4.05,4.1,172042,0
+KOSS.US,D,20230728,000000,4.02,4.17,3.921,3.99,76331,0
+KOSS.US,D,20230731,000000,4.15,4.24,4.07,4.14,85992,0
+KOSS.US,D,20230801,000000,4.2,4.23,4.07,4.23,46502,0
+KOSS.US,D,20230802,000000,4.19,4.21,4.01,4.2,50477,0
+KOSS.US,D,20230803,000000,4.149,4.24,4.07,4.21,25625,0
+KOSS.US,D,20230804,000000,4.23,4.23,4.1,4.14,13775,0
+KOSS.US,D,20230807,000000,4.16,4.18,4.04,4.14,66573,0
+KOSS.US,D,20230808,000000,4.07,4.2,3.98,4.14,37438,0
+KOSS.US,D,20230809,000000,4.06,4.19,3.92,3.97,52625,0
+KOSS.US,D,20230810,000000,4.06,4.07,3.94,3.99,21387,0
+KOSS.US,D,20230811,000000,3.96,3.96,3.86,3.89,21173,0
+KOSS.US,D,20230814,000000,3.81,3.92,3.77,3.85,26548,0
+KOSS.US,D,20230815,000000,3.902,3.902,3.76,3.85,12799,0
+KOSS.US,D,20230816,000000,3.8,3.85,3.7704,3.84,10544,0
+KOSS.US,D,20230817,000000,3.76,3.83,3.651,3.76,20327,0
+KOSS.US,D,20230818,000000,3.8,3.8,3.64,3.72,6308,0
+KOSS.US,D,20230821,000000,3.73,3.73,3.6401,3.65,13965,0
+KOSS.US,D,20230822,000000,3.66,3.7494,3.52,3.55,38191,0
+KOSS.US,D,20230823,000000,3.5184,3.525,3.4503,3.52,10187,0
+KOSS.US,D,20230824,000000,3.46,3.54,3.4118,3.5,21384,0
+KOSS.US,D,20230825,000000,3.43,3.67,3.43,3.48,30306,0
+KOSS.US,D,20230828,000000,3.43,3.56,3.43,3.49,7532,0
+KOSS.US,D,20230829,000000,3.46,3.6299,3.46,3.54,14863,0
+KOSS.US,D,20230830,000000,3.6899,3.7494,3.5001,3.59,37999,0
+KOSS.US,D,20230831,000000,3.6,3.73,3.5501,3.6295,17376,0
+KOSS.US,D,20230901,000000,3.64,3.69,3.601,3.64,10417,0
+KOSS.US,D,20230905,000000,3.64,3.745,3.5501,3.705,5459,0
+KOSS.US,D,20230906,000000,3.75,3.75,3.48,3.6,13834,0
+KOSS.US,D,20230907,000000,3.6,3.7399,3.4848,3.69,12788,0
+KOSS.US,D,20230908,000000,3.62,3.69,3.58,3.65,14384,0
+KOSS.US,D,20230911,000000,3.65,3.69,3.56,3.6,5752,0
+KOSS.US,D,20230912,000000,3.59,3.59,3.48,3.48,11329,0
+KOSS.US,D,20230913,000000,3.46,3.64,3.41,3.47,18406,0
+KOSS.US,D,20230914,000000,3.52,3.5681,3.4,3.46,16035,0
+KOSS.US,D,20230915,000000,3.46,3.475,3.32,3.32,21993,0
+KOSS.US,D,20230918,000000,3.37,3.37,3.22,3.24,15415,0
+KOSS.US,D,20230919,000000,3.33,3.49,3.1,3.125,22929,0
+KOSS.US,D,20230920,000000,3.1,3.1699,3.1,3.12,7642,0
+KOSS.US,D,20230921,000000,3.08,3.17,3.05,3.05,7249,0
+KOSS.US,D,20230922,000000,3.05,3.1302,2.97,2.97,15455,0
+KOSS.US,D,20230925,000000,2.97,3.07,2.8153,3,19246,0
+KOSS.US,D,20230926,000000,2.96,2.9974,2.8801,2.968,4991,0
+KOSS.US,D,20230927,000000,3,3.14,2.9801,3.01,50772,0
+KOSS.US,D,20230928,000000,3.005,3.0999,2.98,3.01,15755,0
+KOSS.US,D,20230929,000000,3.15,3.15,2.9614,2.9614,5150,0
+KOSS.US,D,20231002,000000,3.04,3.09,2.94,2.94,6864,0
+KOSS.US,D,20231003,000000,3.032,3.032,2.865,2.89,4363,0
+KOSS.US,D,20231004,000000,2.89,2.9274,2.8271,2.87,10780,0
+KOSS.US,D,20231005,000000,2.8447,2.93,2.8447,2.91,9999,0
+KOSS.US,D,20231006,000000,2.89,2.95,2.89,2.9002,11810,0
+KOSS.US,D,20231009,000000,2.88,2.88,2.8,2.8,7298,0
+KOSS.US,D,20231010,000000,2.87,2.87,2.7701,2.83,5599,0
+KOSS.US,D,20231011,000000,2.94,2.94,2.81,2.83,10322,0
+KOSS.US,D,20231012,000000,2.94,2.94,2.77,2.8113,8909,0
+KOSS.US,D,20231013,000000,2.86,2.86,2.75,2.82,6253,0
+KOSS.US,D,20231016,000000,2.76,3,2.76,2.9,11303,0
+KOSS.US,D,20231017,000000,2.945,3.0792,2.92,3,10844,0
+KOSS.US,D,20231018,000000,2.94,3.0658,2.94,3,16383,0
+KOSS.US,D,20231019,000000,3,3.02,2.87,2.87,8436,0
+KOSS.US,D,20231020,000000,2.7969,2.875,2.7969,2.87,3476,0
+KOSS.US,D,20231023,000000,2.92,2.92,2.7786,2.78,6499,0
+KOSS.US,D,20231024,000000,2.75,2.8599,2.7244,2.73,23219,0
+KOSS.US,D,20231025,000000,2.77,2.79,2.6987,2.79,13044,0
+KOSS.US,D,20231026,000000,2.7,2.73,2.66,2.66,9627,0
+KOSS.US,D,20231027,000000,2.66,2.7895,2.6361,2.72,11524,0
+KOSS.US,D,20231030,000000,2.74,2.74,2.68,2.68,2897,0
+KOSS.US,D,20231031,000000,2.7396,2.895,2.71,2.87,16316,0
+KOSS.US,D,20231101,000000,2.89,2.89,2.8,2.82,6921,0
+KOSS.US,D,20231102,000000,2.9,2.9,2.8189,2.89,8151,0
+KOSS.US,D,20231103,000000,2.9,2.94,2.86,2.88,10593,0
+KOSS.US,D,20231106,000000,2.9123,2.9123,2.86,2.86,4250,0
+KOSS.US,D,20231107,000000,2.9,2.9398,2.87,2.88,3185,0
+KOSS.US,D,20231108,000000,2.9,2.9,2.8699,2.87,6536,0
+KOSS.US,D,20231109,000000,2.8,2.93,2.69,2.7,4710,0
+KOSS.US,D,20231110,000000,2.7,2.795,2.7,2.72,2889,0
+KOSS.US,D,20231113,000000,2.69,2.69,2.66,2.6701,7248,0
+KOSS.US,D,20231114,000000,2.67,3.3,2.6699,2.7615,283837,0
+KOSS.US,D,20231115,000000,2.86,3.07,2.834,2.95,34081,0
+KOSS.US,D,20231116,000000,2.94,2.94,2.6201,2.7,76233,0
+KOSS.US,D,20231117,000000,2.77,2.84,2.6319,2.82,7003,0
+KOSS.US,D,20231120,000000,2.71,2.8521,2.71,2.82,23817,0
+KOSS.US,D,20231121,000000,2.76,2.76,2.66,2.66,7356,0
+KOSS.US,D,20231122,000000,2.7,2.75,2.67,2.75,5540,0
+KOSS.US,D,20231124,000000,2.73,2.8171,2.6825,2.75,2120,0
+KOSS.US,D,20231127,000000,2.73,2.8008,2.71,2.71,16846,0
+KOSS.US,D,20231128,000000,2.75,2.8699,2.748,2.81,30786,0
+KOSS.US,D,20231129,000000,2.85,3.1699,2.85,3.02,98906,0
+KOSS.US,D,20231130,000000,3.08,3.1341,2.8907,2.94,10712,0
+KOSS.US,D,20231201,000000,3.06,3.08,2.9701,3.05,9615,0
+KOSS.US,D,20231204,000000,3.09,3.31,3.05,3.3,36335,0
+KOSS.US,D,20231205,000000,3.36,3.36,3.13,3.2,26726,0
+KOSS.US,D,20231206,000000,3.21,3.2967,3.0647,3.25,21195,0
+KOSS.US,D,20231207,000000,3.21,3.2899,3.0914,3.24,9167,0
+KOSS.US,D,20231208,000000,3.34,3.39,3.1236,3.3701,25406,0
+KOSS.US,D,20231211,000000,3.45,3.5,3.302,3.49,18088,0
+KOSS.US,D,20231212,000000,3.51,3.51,3.4,3.44,5571,0
+KOSS.US,D,20231213,000000,3.45,3.606,3.41,3.52,21082,0
+KOSS.US,D,20231214,000000,3.59,3.92,3.59,3.79,33453,0
+KOSS.US,D,20231215,000000,3.72,3.8599,3.6,3.73,44570,0
+KOSS.US,D,20231218,000000,3.77,3.795,3.64,3.79,17622,0
+KOSS.US,D,20231219,000000,3.79,3.89,3.68,3.7601,8823,0
+KOSS.US,D,20231220,000000,3.75,3.8497,3.71,3.81,12123,0
+KOSS.US,D,20231221,000000,3.74,3.87,3.655,3.67,20458,0
+KOSS.US,D,20231222,000000,3.65,3.7888,3.65,3.74,8785,0
+KOSS.US,D,20231226,000000,3.7,3.7664,3.6,3.69,24064,0
+KOSS.US,D,20231227,000000,3.68,3.7542,3.6,3.6,30444,0
+KOSS.US,D,20231228,000000,3.58,3.64,3.5,3.59,9546,0
+KOSS.US,D,20231229,000000,3.55,3.6,3.3356,3.35,14926,0
+KOSS.US,D,20240102,000000,3.36,3.5,3.36,3.435,8274,0
+KOSS.US,D,20240103,000000,3.41,3.46,3.32,3.45,19185,0
+KOSS.US,D,20240104,000000,3.46,3.46,3.3001,3.34,13273,0
+KOSS.US,D,20240105,000000,3.33,3.41,3.33,3.4,5944,0
+KOSS.US,D,20240108,000000,3.38,3.39,3.22,3.3175,21396,0
+KOSS.US,D,20240109,000000,3.3,3.34,3.25,3.3099,17112,0
+KOSS.US,D,20240110,000000,3.27,3.3,3.2502,3.26,2651,0
+KOSS.US,D,20240111,000000,3.28,3.2802,3.07,3.09,9725,0
+KOSS.US,D,20240112,000000,3.07,3.2025,3.03,3.03,6921,0
+KOSS.US,D,20240116,000000,3.21,3.22,3.0128,3.045,15799,0
+KOSS.US,D,20240117,000000,3.0156,3.0156,2.89,2.97,8735,0
+KOSS.US,D,20240118,000000,2.97,3.1,2.9327,2.99,12077,0
+KOSS.US,D,20240119,000000,2.9,3,2.9,2.98,6961,0
+KOSS.US,D,20240122,000000,2.87,3.18,2.87,3.03,20538,0
+KOSS.US,D,20240123,000000,2.96,3,2.96,2.97,4756,0
+KOSS.US,D,20240124,000000,2.9981,3,2.95,2.97,14709,0
+KOSS.US,D,20240125,000000,2.9738,2.99,2.9,2.9,15986,0
+KOSS.US,D,20240126,000000,2.98,2.9911,2.9301,2.9651,6407,0
+KOSS.US,D,20240129,000000,2.93,2.99,2.89,2.99,8731,0
+KOSS.US,D,20240130,000000,2.89,2.9862,2.89,2.98,6153,0
+KOSS.US,D,20240131,000000,2.94,2.98,2.85,2.85,22952,0
+KOSS.US,D,20240201,000000,2.96,2.96,2.86,2.8899,7963,0
+KOSS.US,D,20240202,000000,2.82,2.93,2.754,2.8,25423,0
+KOSS.US,D,20240205,000000,2.9,2.9,2.7238,2.73,9385,0
+KOSS.US,D,20240206,000000,2.88,2.88,2.72,2.825,7111,0
+KOSS.US,D,20240207,000000,2.72,2.78,2.6955,2.76,11292,0
+KOSS.US,D,20240208,000000,2.7552,2.76,2.7334,2.75,7202,0
+KOSS.US,D,20240209,000000,2.72,2.85,2.72,2.84,34605,0
+KOSS.US,D,20240212,000000,2.76,2.8999,2.76,2.83,8770,0
+KOSS.US,D,20240213,000000,2.77,2.8999,2.77,2.7899,7756,0
+KOSS.US,D,20240214,000000,2.7979,2.83,2.7202,2.74,14351,0
+KOSS.US,D,20240215,000000,2.82,2.9,2.7858,2.8,13013,0
+KOSS.US,D,20240216,000000,2.87,2.8843,2.74,2.77,11060,0
+KOSS.US,D,20240220,000000,2.72,2.79,2.67,2.67,13929,0
+KOSS.US,D,20240221,000000,2.65,2.7397,2.61,2.61,20554,0
+KOSS.US,D,20240222,000000,2.6,2.6099,2.51,2.5499,11444,0
+KOSS.US,D,20240223,000000,2.53,2.6183,2.5,2.51,24430,0
+KOSS.US,D,20240226,000000,2.5,2.62,2.5,2.53,20934,0
+KOSS.US,D,20240227,000000,2.6,2.69,2.54,2.57,9948,0
+KOSS.US,D,20240228,000000,2.66,2.66,2.5,2.53,34767,0
+KOSS.US,D,20240229,000000,2.6,2.648,2.5,2.5,51529,0
+KOSS.US,D,20240301,000000,2.5,2.54,2.45,2.5,36240,0
+KOSS.US,D,20240304,000000,2.54,2.611,2.45,2.5158,63192,0
+KOSS.US,D,20240305,000000,2.46,2.5992,2.46,2.51,14931,0
+KOSS.US,D,20240306,000000,2.48,2.5,2.46,2.47,11440,0
+KOSS.US,D,20240307,000000,2.56,2.5784,2.485,2.53,15377,0
+KOSS.US,D,20240308,000000,2.52,2.59,2.52,2.57,10963,0
+KOSS.US,D,20240311,000000,2.47,2.5695,2.4504,2.53,11426,0
+KOSS.US,D,20240312,000000,2.4689,2.52,2.46,2.48,8282,0
+KOSS.US,D,20240313,000000,2.47,2.55,2.47,2.51,11891,0
+KOSS.US,D,20240314,000000,2.54,2.54,2.46,2.47,8967,0
+KOSS.US,D,20240315,000000,2.48,2.51,2.48,2.49,10375,0
+KOSS.US,D,20240318,000000,2.49,2.5097,2.4615,2.48,11957,0
+KOSS.US,D,20240319,000000,2.49,2.5299,2.46,2.47,7959,0
+KOSS.US,D,20240320,000000,2.474,2.5199,2.46,2.4801,9426,0
+KOSS.US,D,20240321,000000,2.46,2.54,2.46,2.51,23291,0
+KOSS.US,D,20240322,000000,2.53,2.5337,2.49,2.53,17608,0
+KOSS.US,D,20240325,000000,2.5,2.62,2.5,2.56,15533,0
+KOSS.US,D,20240326,000000,2.57,2.66,2.57,2.635,24444,0
+KOSS.US,D,20240327,000000,2.6,2.66,2.57,2.57,10640,0
+KOSS.US,D,20240328,000000,2.5433,2.65,2.5433,2.57,10972,0
+KOSS.US,D,20240401,000000,2.64,2.64,2.5045,2.54,14767,0
+KOSS.US,D,20240402,000000,2.5,2.55,2.48,2.5,5423,0
+KOSS.US,D,20240403,000000,2.46,2.52,2.45,2.5,12616,0
+KOSS.US,D,20240404,000000,2.5,2.6,2.5,2.56,21417,0
+KOSS.US,D,20240405,000000,2.5,2.57,2.48,2.49,6063,0
+KOSS.US,D,20240408,000000,2.5,2.5749,2.5,2.521,7167,0
+KOSS.US,D,20240409,000000,2.54,2.55,2.48,2.5101,18339,0
+KOSS.US,D,20240410,000000,2.48,2.51,2.465,2.465,10569,0
+KOSS.US,D,20240411,000000,2.46,2.5115,2.341,2.4201,42478,0
+KOSS.US,D,20240412,000000,2.5,2.5,2.35,2.38,8822,0
+KOSS.US,D,20240415,000000,2.36,2.42,2.325,2.325,42263,0
+KOSS.US,D,20240416,000000,2.36,2.3798,2.31,2.35,5817,0
+KOSS.US,D,20240417,000000,2.36,2.36,2.2702,2.29,11839,0
+KOSS.US,D,20240418,000000,2.34,2.38,2.32,2.3501,16346,0
+KOSS.US,D,20240419,000000,2.38,2.39,2.34,2.34,7127,0
+KOSS.US,D,20240422,000000,2.34,2.3735,2.3046,2.3242,12188,0
+KOSS.US,D,20240423,000000,2.3,2.39,2.291,2.39,5032,0
+KOSS.US,D,20240424,000000,2.3894,2.49,2.3711,2.45,5612,0
+KOSS.US,D,20240425,000000,2.4646,2.4699,2.3983,2.426,3270,0
+KOSS.US,D,20240426,000000,2.38,2.4898,2.37,2.4,12568,0
+KOSS.US,D,20240429,000000,2.38,2.4,2.3,2.33,13240,0
+KOSS.US,D,20240430,000000,2.34,2.34,2.315,2.3321,1996,0
+KOSS.US,D,20240501,000000,2.3,2.37,2.3,2.35,6727,0
+KOSS.US,D,20240502,000000,2.4,2.41,2.31,2.3899,23094,0
+KOSS.US,D,20240503,000000,2.39,3.35,2.3478,3.1,346974,0
+KOSS.US,D,20240506,000000,3.1,3.75,2.93,3.38,668736,0
+KOSS.US,D,20240507,000000,3.38,3.5999,3.21,3.34,306494,0
+KOSS.US,D,20240508,000000,3.21,3.52,3.12,3.32,236041,0
+KOSS.US,D,20240509,000000,3.34,3.74,3.16,3.57,183363,0
+KOSS.US,D,20240510,000000,3.49,3.75,3.1201,3.1978,360496,0
+KOSS.US,D,20240513,000000,3.86,5.53,3.62,4.37,19537377,0
+KOSS.US,D,20240514,000000,5.94,6.9499,5.31,6.15,19694163,0
+KOSS.US,D,20240515,000000,4.98,5.24,4.21,4.97,2973965,0
+KOSS.US,D,20240516,000000,4.69,4.9531,4.32,4.73,776086,0
+KOSS.US,D,20240517,000000,4.3,5.0526,4.0187,4.79,860648,0
+KOSS.US,D,20240520,000000,4.39,5.5,4.38,5.29,746435,0
+KOSS.US,D,20240521,000000,5.13,5.32,4.77,5.25,325385,0
+KOSS.US,D,20240522,000000,5.15,5.4453,4.95,5.26,381747,0
+KOSS.US,D,20240523,000000,5.15,5.1799,4.67,5.005,206734,0
+KOSS.US,D,20240524,000000,4.99,5.24,4.71,5.01,199643,0
+KOSS.US,D,20240528,000000,5,5.43,4.8,5,351648,0
+KOSS.US,D,20240529,000000,4.89,5.0799,4.6,4.68,142178,0
+KOSS.US,D,20240530,000000,4.68,4.8344,4.5,4.62,111045,0
+KOSS.US,D,20240531,000000,4.66,4.78,4.5001,4.7,69833,0
+KOSS.US,D,20240603,000000,5.35,5.5,4.62,4.73,917280,0
+KOSS.US,D,20240604,000000,4.67,4.81,4.2635,4.65,218476,0
+KOSS.US,D,20240605,000000,4.68,4.8399,4.49,4.78,339164,0
+KOSS.US,D,20240606,000000,4.79,5.5865,4.57,5.52,1476778,0
+KOSS.US,D,20240607,000000,4.6,5.39,4.45,4.56,1438050,0
+KOSS.US,D,20240610,000000,4.45,4.79,4.25,4.29,268823,0
+KOSS.US,D,20240611,000000,4.19,4.5,4.16,4.4,451844,0
+KOSS.US,D,20240612,000000,4.45,4.68,4.29,4.32,228037,0
+KOSS.US,D,20240613,000000,4.33,4.4,4.05,4.24,132913,0
+KOSS.US,D,20240614,000000,4.2,4.29,3.93,4.02,110759,0
+KOSS.US,D,20240617,000000,4,4.14,3.9501,4,71104,0
+KOSS.US,D,20240618,000000,3.97,4.01,3.83,3.88,105048,0
+KOSS.US,D,20240620,000000,3.85,4.04,3.8201,3.93,60935,0
+KOSS.US,D,20240621,000000,3.93,3.9714,3.81,3.94,52884,0
+KOSS.US,D,20240624,000000,3.89,4,3.81,3.88,32551,0
+KOSS.US,D,20240625,000000,3.89,4.02,3.81,4.02,52662,0
+KOSS.US,D,20240626,000000,4.02,4.29,4,4.2,95766,0
+KOSS.US,D,20240627,000000,4.17,4.3,4.05,4.2,153350,0
+KOSS.US,D,20240628,000000,4.18,4.6404,4.15,4.45,164672,0
+KOSS.US,D,20240701,000000,4.47,4.63,4.4,4.59,94549,0
+KOSS.US,D,20240702,000000,4.64,4.73,4.3104,4.36,251753,0
+KOSS.US,D,20240703,000000,5.25,18.73,5.22,10.63,70055497,0
+KOSS.US,D,20240705,000000,13.9,18.5,12.65,13.35,57882393,0
+KOSS.US,D,20240708,000000,11.62,11.95,9.5,10.49,10111279,0
+KOSS.US,D,20240709,000000,9.24,12.89,9.2,9.92,13708644,0
+KOSS.US,D,20240710,000000,10.03,10.58,8.2722,8.39,3070927,0
+KOSS.US,D,20240711,000000,8.47,9.58,8.01,8.79,3753627,0
+KOSS.US,D,20240712,000000,9.33,10.04,9.01,9.08,2800715,0
+KOSS.US,D,20240715,000000,8.96,9.13,8.51,8.72,931064,0
+KOSS.US,D,20240716,000000,9.45,11.24,9.22,10.18,13950726,0
+KOSS.US,D,20240717,000000,10.25,10.77,9.39,9.76,1275173,0
+KOSS.US,D,20240718,000000,9.98,10.38,9.51,9.93,1203562,0
+KOSS.US,D,20240719,000000,9.82,11.8399,8.81,8.93,3637568,0
+KOSS.US,D,20240722,000000,9.14,9.42,8.9,9.3,695837,0
+KOSS.US,D,20240723,000000,9.23,9.4,8.85,9.08,419348,0
+KOSS.US,D,20240724,000000,8.93,9.9,8.72,8.97,778305,0
+KOSS.US,D,20240725,000000,8.88,9.4454,8.7245,9.22,538725,0
+KOSS.US,D,20240726,000000,9.24,9.97,9.0903,9.42,659191,0
+KOSS.US,D,20240729,000000,9.3,9.64,9.12,9.21,352485,0
+KOSS.US,D,20240730,000000,9.15,9.37,8.8,9.08,260519,0
+KOSS.US,D,20240731,000000,8.97,9.64,8.95,9.41,395888,0
+KOSS.US,D,20240801,000000,9.46,9.58,8.98,9.11,282772,0
+KOSS.US,D,20240802,000000,8.9,8.9,8.1001,8.25,358684,0
+KOSS.US,D,20240805,000000,7.48,7.6808,6.52,7.23,506928,0
+KOSS.US,D,20240806,000000,7.37,7.47,7.17,7.26,119694,0
+KOSS.US,D,20240807,000000,7.35,7.4999,7.1,7.22,169097,0
+KOSS.US,D,20240808,000000,7.22,7.39,7.02,7.22,181992,0
+KOSS.US,D,20240809,000000,7.38,7.38,6.68,6.68,212117,0
+KOSS.US,D,20240812,000000,6.87,6.9,6.5962,6.65,149809,0
+KOSS.US,D,20240813,000000,6.79,7.28,6.7587,7.13,257800,0
+KOSS.US,D,20240814,000000,7.06,7.13,6.76,6.82,129601,0
+KOSS.US,D,20240815,000000,7,7.6,6.9422,7.33,249666,0
+KOSS.US,D,20240816,000000,7.39,8.1199,7.3558,7.55,300121,0
+KOSS.US,D,20240819,000000,7.77,8.97,7.75,8.55,659190,0
+KOSS.US,D,20240820,000000,8.9,9.8995,8.56,9.38,906427,0
+KOSS.US,D,20240821,000000,9.15,9.87,8.86,9.3,527642,0
+KOSS.US,D,20240822,000000,9.15,10.2,9.08,9.33,706322,0
+KOSS.US,D,20240823,000000,9.23,9.98,9.02,9.23,346324,0
+KOSS.US,D,20240826,000000,9.45,10.32,9.27,9.89,1039638,0
+KOSS.US,D,20240827,000000,10.05,10.55,9.43,9.64,450507,0
+KOSS.US,D,20240828,000000,9.64,9.6948,8.69,8.86,359695,0
+KOSS.US,D,20240829,000000,8.87,9.5,8.505,8.59,298814,0
+KOSS.US,D,20240830,000000,8.66,8.761,7.9,8.11,286683,0
+KOSS.US,D,20240903,000000,8.11,8.42,7.573,7.64,265229,0
+KOSS.US,D,20240904,000000,7.48,7.83,7.1201,7.19,243577,0
+KOSS.US,D,20240905,000000,7.74,8.025,7.18,7.44,374317,0
+KOSS.US,D,20240906,000000,7.44,7.6,7.15,7.27,357034,0
+KOSS.US,D,20240909,000000,7.21,7.5,7.2,7.22,171608,0
+KOSS.US,D,20240910,000000,7.25,7.3587,6.81,7,146668,0
+KOSS.US,D,20240911,000000,7.01,7.01,6.56,6.68,272842,0
+KOSS.US,D,20240912,000000,6.58,7.5657,6.58,7.37,325788,0
+KOSS.US,D,20240913,000000,7.48,8.16,7.3,7.43,457225,0
+KOSS.US,D,20240916,000000,7.43,7.43,6.9,6.96,170257,0
+KOSS.US,D,20240917,000000,7.02,7.2,6.77,6.81,143013,0
+KOSS.US,D,20240918,000000,6.81,7.05,6.65,6.65,118934,0
+KOSS.US,D,20240919,000000,6.9,7.24,6.71,6.79,174509,0
+KOSS.US,D,20240920,000000,6.74,6.93,6.58,6.89,170407,0
+KOSS.US,D,20240923,000000,7,7.14,6.75,6.95,152964,0
+KOSS.US,D,20240924,000000,7.09,7.16,6.81,6.81,115214,0
+KOSS.US,D,20240925,000000,6.87,6.9401,6.72,6.78,76520,0
+KOSS.US,D,20240926,000000,6.78,7.5,6.711781,6.86,632150,0
+KOSS.US,D,20240927,000000,6.94,7.32,6.8,7.12,315111,0
+KOSS.US,D,20240930,000000,7.6,8.03,7.16,7.39,593800,0
+KOSS.US,D,20241001,000000,7.37,7.39,6.93,7.18,185218,0
+KOSS.US,D,20241002,000000,7.08,7.16,6.7,7.05,134286,0
+KOSS.US,D,20241003,000000,7.01,7.105,6.86,7.07,82330,0
+KOSS.US,D,20241004,000000,7.07,7.19,6.95,7.12,146896,0
+KOSS.US,D,20241007,000000,7.04,7.05,6.8,6.97,114897,0
+KOSS.US,D,20241008,000000,6.9,7.0899,6.7995,7.02,105677,0
+KOSS.US,D,20241009,000000,6.94,7.2499,6.94,7.05,132558,0
+KOSS.US,D,20241010,000000,6.95,7.07,6.88,7.02,58041,0
+KOSS.US,D,20241011,000000,6.96,7.34,6.95,7.24,226429,0
+KOSS.US,D,20241014,000000,7.37,7.438,7.0206,7.25,168520,0
+KOSS.US,D,20241015,000000,7.27,7.8,7.17,7.68,314118,0
+KOSS.US,D,20241016,000000,8.07,8.5,7.7446,8.25,627346,0
+KOSS.US,D,20241017,000000,8.22,8.405,8.02,8.32,242869,0
+KOSS.US,D,20241018,000000,8.32,8.33,7.8,8.06,271632,0
+KOSS.US,D,20241021,000000,8.05,8.13,7.7235,7.82,181450,0
+KOSS.US,D,20241022,000000,7.76,7.88,7.51,7.61,101975,0
+KOSS.US,D,20241023,000000,7.51,7.53,7,7.15,152555,0
+KOSS.US,D,20241024,000000,7.34,7.61,7.17,7.26,174583,0
+KOSS.US,D,20241025,000000,7.24,7.52,7.2,7.26,134648,0
+KOSS.US,D,20241028,000000,7.33,7.8296,7.23,7.68,182126,0
+KOSS.US,D,20241029,000000,7.61,7.6283,7.32,7.39,152685,0
+KOSS.US,D,20241030,000000,7.36,7.625,7.23,7.23,124036,0
+KOSS.US,D,20241031,000000,7.2,7.2,6.99,7.14,94800,0
+KOSS.US,D,20241101,000000,7.15,7.29,6.83,7.04,118727,0
+KOSS.US,D,20241104,000000,6.92,7.01,6.75,6.78,105292,0
+KOSS.US,D,20241105,000000,6.78,7.06,6.78,7.04,76629,0
+KOSS.US,D,20241106,000000,7.15,7.15,6.75,6.79,150191,0
+KOSS.US,D,20241107,000000,6.84,7.05,6.81,6.88,103678,0
+KOSS.US,D,20241108,000000,6.93,6.964,6.68,6.86,282970,0
+KOSS.US,D,20241111,000000,7,7.769,6.86,7.64,595050,0
+KOSS.US,D,20241112,000000,7.61,7.61,7.1201,7.24,165994,0
+KOSS.US,D,20241113,000000,7.27,7.5599,7.02,7.04,138380,0
+KOSS.US,D,20241114,000000,7.05,7.25,6.9,7.01,175514,0
+KOSS.US,D,20241115,000000,7.1,7.15,6.9,6.95,105100,0
+KOSS.US,D,20241118,000000,7.04,7.04,6.73,6.78,118745,0
+KOSS.US,D,20241119,000000,6.8,6.969,6.71,6.93,106895,0
+KOSS.US,D,20241120,000000,6.94,7.19,6.82,6.98,263321,0
+KOSS.US,D,20241121,000000,7.08,7.41,6.9682,7.37,188596,0
+KOSS.US,D,20241122,000000,7.32,7.43,7,7.09,162907,0
+KOSS.US,D,20241125,000000,7.12,7.42,7.12,7.31,147397,0
+KOSS.US,D,20241126,000000,7.22,7.9799,7.15,7.22,409984,0
+KOSS.US,D,20241127,000000,7.25,7.39,7.08,7.29,96155,0
+KOSS.US,D,20241129,000000,7.29,7.42,7.2001,7.24,61312,0
+KOSS.US,D,20241202,000000,7.18,7.18,6.97,7.02,142970,0
+KOSS.US,D,20241203,000000,6.97,7.06,6.83,6.94,95927,0
+KOSS.US,D,20241204,000000,7,7.0728,6.85,6.92,104362,0
+KOSS.US,D,20241205,000000,6.98,7.37,6.82,6.97,461569,0
+KOSS.US,D,20241206,000000,7.06,7.375,6.93,7.31,287961,0
+KOSS.US,D,20241209,000000,7.29,7.62,7.14,7.43,274778,0
+KOSS.US,D,20241210,000000,7.37,7.46,7.2,7.22,86116,0
+KOSS.US,D,20241211,000000,7.33,7.79,7.2254,7.71,345566,0
+KOSS.US,D,20241212,000000,7.69,7.88,7.35,7.37,204268,0
+KOSS.US,D,20241213,000000,7.4,7.4499,7.13,7.2,97934,0
+KOSS.US,D,20241216,000000,7.16,7.6,7.16,7.45,126832,0
+KOSS.US,D,20241217,000000,7.41,7.7894,7.3614,7.62,173636,0
+KOSS.US,D,20241218,000000,7.61,8.07,7.3025,7.35,253065,0
+KOSS.US,D,20241219,000000,7.42,7.66,7.31,7.31,79951,0
+KOSS.US,D,20241220,000000,7.35,8.11,7.35,7.99,248728,0
+KOSS.US,D,20241223,000000,8.04,8.26,7.77,8.15,188683,0
+KOSS.US,D,20241224,000000,8.18,8.25,7.8675,7.97,72397,0
+KOSS.US,D,20241226,000000,7.98,8.58,7.98,8.41,211864,0
+KOSS.US,D,20241227,000000,8.47,8.5604,7.7801,8,193611,0
+KOSS.US,D,20241230,000000,7.88,7.935,7.51,7.7,127949,0
+KOSS.US,D,20241231,000000,7.7,7.79,7.25,7.38,188324,0
+KOSS.US,D,20250102,000000,7.48,7.71,7.32,7.42,105493,0
+KOSS.US,D,20250103,000000,7.39,7.6082,7.362,7.56,78655,0
+KOSS.US,D,20250106,000000,7.54,8.08,7.53,7.67,249785,0
+KOSS.US,D,20250107,000000,7.82,8.0999,7.612,7.85,186078,0
+KOSS.US,D,20250108,000000,7.79,7.86,7.4101,7.51,87232,0
+KOSS.US,D,20250110,000000,7.52,7.52,7.02,7.33,97008,0
+KOSS.US,D,20250113,000000,7.15,7.17,6.84,7.04,136743,0
+KOSS.US,D,20250114,000000,7.07,7.27,6.64,6.69,157739,0
+KOSS.US,D,20250115,000000,6.95,6.95,6.58,6.63,133258,0
+KOSS.US,D,20250116,000000,6.66,6.84,6.63,6.79,71965,0
+KOSS.US,D,20250117,000000,6.9,6.9599,6.55,6.62,101248,0
+KOSS.US,D,20250121,000000,6.7,6.8078,6.471,6.68,80474,0
+KOSS.US,D,20250122,000000,6.7,6.83,6.56,6.6,58940,0
+KOSS.US,D,20250123,000000,6.58,6.8338,6.51,6.77,94741,0
+KOSS.US,D,20250124,000000,6.8,6.9,6.66,6.67,37095,0
+KOSS.US,D,20250127,000000,6.55,6.65,6.14,6.26,109745,0
+KOSS.US,D,20250128,000000,6.27,6.27,5.94,6.16,80715,0
+KOSS.US,D,20250129,000000,6.2,6.2,5.95,6.12,45785,0
+KOSS.US,D,20250130,000000,6.23,6.47,6.111,6.17,37391,0
+KOSS.US,D,20250131,000000,6.4,6.4,5.98,5.98,55274,0
+KOSS.US,D,20250203,000000,5.83,6.13,5.6908,6.02,58707,0
+KOSS.US,D,20250204,000000,6.02,6.4325,6.02,6.33,64845,0
+KOSS.US,D,20250205,000000,6.39,6.43,6.09,6.26,26662,0
+KOSS.US,D,20250206,000000,6.26,6.4099,6.035,6.2,25183,0
+KOSS.US,D,20250207,000000,6.22,6.24,5.9701,6.04,42564,0
+KOSS.US,D,20250210,000000,6,7.03,5.98,6.94,272225,0
+KOSS.US,D,20250211,000000,6.93,7.09,6.4,6.49,145055,0
+KOSS.US,D,20250212,000000,6.4,6.46,6.2247,6.4,40745,0
+KOSS.US,D,20250213,000000,6.5,6.59,6.32,6.49,41885,0
+KOSS.US,D,20250214,000000,6.59,6.65,6.46,6.56,46358,0
+KOSS.US,D,20250218,000000,6.56,6.56,6.29,6.42,46785,0
+KOSS.US,D,20250219,000000,6.41,6.505,6.14,6.18,52478,0
+KOSS.US,D,20250220,000000,6.14,6.2989,5.86,6.18,63465,0
+KOSS.US,D,20250221,000000,6.2,6.27,5.92,5.99,61573,0
+KOSS.US,D,20250224,000000,6.08,6.08,5.69,5.78,56910,0
+KOSS.US,D,20250225,000000,5.73,5.81,5.45,5.73,52607,0
+KOSS.US,D,20250226,000000,5.79,5.87,5.73,5.8,32375,0
+KOSS.US,D,20250227,000000,5.85,5.8686,5.39,5.45,32593,0
+KOSS.US,D,20250228,000000,5.35,5.53,5.28,5.53,38738,0
+KOSS.US,D,20250303,000000,5.46,5.5544,5.11,5.14,36222,0
+KOSS.US,D,20250304,000000,5.14,5.35,4.89,5.21,56691,0
+KOSS.US,D,20250305,000000,5.27,5.3899,5.1,5.31,23020,0
+KOSS.US,D,20250306,000000,5.29,5.505,5.12,5.27,39055,0
+KOSS.US,D,20250307,000000,5.28,5.47,5.0701,5.3,15781,0
+KOSS.US,D,20250310,000000,5.16,5.35,5.093,5.13,31738,0
+KOSS.US,D,20250311,000000,5.13,5.24,4.9701,5.1,26937,0
+KOSS.US,D,20250312,000000,5.15,5.2,4.85,4.88,30055,0
+KOSS.US,D,20250313,000000,4.9,4.9387,4.65,4.68,36480,0
+KOSS.US,D,20250314,000000,4.69,5,4.69,5,34643,0
+KOSS.US,D,20250317,000000,5.04,5.3275,4.88,5.28,46743,0
+KOSS.US,D,20250318,000000,5.2,5.24,4.92,4.92,27800,0
+KOSS.US,D,20250319,000000,5,5.2588,4.99,5.17,50761,0
+KOSS.US,D,20250320,000000,5.17,5.26,5,5.07,21469,0
+KOSS.US,D,20250321,000000,4.99,5.19,4.99,5.19,17829,0
+KOSS.US,D,20250324,000000,5.32,5.88,5.1812,5.82,89773,0
+KOSS.US,D,20250325,000000,5.74,5.8,5.5,5.8,56086,0
+KOSS.US,D,20250326,000000,5.95,5.95,5.4221,5.62,50408,0
+KOSS.US,D,20250327,000000,5.56,5.69,4.77,4.87,103567,0
+KOSS.US,D,20250328,000000,4.87,4.93,4.7504,4.85,36703,0
+KOSS.US,D,20250331,000000,4.8,4.85,4.64,4.72,36486,0
+KOSS.US,D,20250401,000000,4.81,4.9104,4.72,4.78,41483,0
+KOSS.US,D,20250402,000000,4.68,4.9,4.66,4.73,30454,0
+KOSS.US,D,20250403,000000,4.58,4.6438,4.31,4.33,53456,0
+KOSS.US,D,20250404,000000,4.2,4.4553,4.095,4.33,74719,0
+KOSS.US,D,20250407,000000,4.14,4.6,4.0614,4.27,66784,0
+KOSS.US,D,20250408,000000,4.42,4.43,4.06,4.09,29437,0
+KOSS.US,D,20250409,000000,4,4.6,4,4.47,70016,0
+KOSS.US,D,20250410,000000,4.39,4.4242,4.2,4.29,25041,0
+KOSS.US,D,20250411,000000,4.33,4.4769,4.2197,4.46,39358,0
+KOSS.US,D,20250414,000000,4.5,4.71,4.3646,4.48,26340,0
+KOSS.US,D,20250415,000000,4.48,4.6244,4.4098,4.51,27196,0
+KOSS.US,D,20250416,000000,4.53,4.5793,4.21,4.27,21571,0
+KOSS.US,D,20250417,000000,4.37,4.69,4.29,4.6,34851,0
+KOSS.US,D,20250421,000000,4.55,4.6,4.2915,4.3,34026,0
+KOSS.US,D,20250422,000000,4.39,4.59,4.372,4.49,15778,0
+KOSS.US,D,20250423,000000,4.62,4.73,4.485,4.52,21793,0
+KOSS.US,D,20250424,000000,4.54,4.735,4.5201,4.6,23322,0
+KOSS.US,D,20250425,000000,4.6586,4.74,4.5967,4.625,24893,0
+KOSS.US,D,20250428,000000,4.59,4.647,4.4505,4.5,13458,0
+KOSS.US,D,20250429,000000,4.54,4.99,4.54,4.93,59250,0
+KOSS.US,D,20250430,000000,4.76,4.89,4.505,4.74,15874,0
+KOSS.US,D,20250501,000000,4.7999,4.8616,4.7,4.7983,11402,0
+KOSS.US,D,20250502,000000,4.8,5.07,4.7389,4.88,27028,0
+KOSS.US,D,20250505,000000,4.84,4.9,4.7352,4.7352,24654,0
+KOSS.US,D,20250506,000000,4.74,4.74,4.51,4.53,14378,0
+KOSS.US,D,20250507,000000,4.61,4.78,4.54,4.68,15083,0
+KOSS.US,D,20250508,000000,4.73,4.875,4.66,4.75,19801,0
+KOSS.US,D,20250509,000000,4.7363,4.9334,4.7363,4.92,16111,0
+KOSS.US,D,20250512,000000,5.24,5.4355,5.01,5.38,46679,0
+KOSS.US,D,20250513,000000,5.38,5.68,5.2442,5.37,68597,0
+KOSS.US,D,20250514,000000,5.34,5.39,5.0242,5.3,21937,0
+KOSS.US,D,20250515,000000,5.29,5.32,5,5.04,22611,0
+KOSS.US,D,20250516,000000,5.13,5.5,5.0312,5.4,42750,0
+KOSS.US,D,20250519,000000,5.4,5.6678,5.28,5.29,23137,0
+KOSS.US,D,20250520,000000,5.33,6.73,5.33,6.105,642220,0
+KOSS.US,D,20250521,000000,6.37,6.45,5.7385,5.89,281421,0
+KOSS.US,D,20250522,000000,5.89,6.1,5.74,5.83,136007,0
+KOSS.US,D,20250523,000000,5.8,6.1,5.61,6,153516,0
+KOSS.US,D,20250527,000000,6.16,6.5799,5.9001,6.32,315799,0
+KOSS.US,D,20250528,000000,6.32,6.325,6.01,6.2,113316,0
+KOSS.US,D,20250529,000000,6.2,6.4772,6,6.08,92183,0
+KOSS.US,D,20250530,000000,6.06,6.1,5.8001,5.82,50689,0
+KOSS.US,D,20250602,000000,5.91,6.0764,5.7,5.74,46104,0
+KOSS.US,D,20250603,000000,5.88,6.09,5.74,5.81,43609,0
+KOSS.US,D,20250604,000000,5.88,6.03,5.81,5.955,54916,0
+KOSS.US,D,20250605,000000,5.92,6.0899,5.65,5.72,60055,0
+KOSS.US,D,20250606,000000,5.8,5.9269,5.65,5.65,28800,0
+KOSS.US,D,20250609,000000,5.71,6.1212,5.69,6.04,63326,0
+KOSS.US,D,20250610,000000,6.16,6.16,5.7501,5.79,94420,0
+KOSS.US,D,20250611,000000,5.85,5.89,5.41,5.54,104355,0
+KOSS.US,D,20250612,000000,5.34,5.4,4.855,4.87,183426,0
+KOSS.US,D,20250613,000000,4.89,4.98,4.63,4.695,160229,0
+KOSS.US,D,20250616,000000,4.7,4.98,4.65,4.9,53292,0
+KOSS.US,D,20250617,000000,4.87,4.92,4.7,4.8,69922,0
+KOSS.US,D,20250618,000000,4.84,5.04,4.7187,4.88,30527,0
+KOSS.US,D,20250620,000000,5.09,5.7499,5,5.14,518286,0
+KOSS.US,D,20250623,000000,5.06,5.2,4.8,5,91130,0
+KOSS.US,D,20250624,000000,4.96,5.03,4.8009,4.96,73754,0
+KOSS.US,D,20250625,000000,5.03,5.07,4.84,5.05,45088,0
+KOSS.US,D,20250626,000000,5.1,5.1,4.86,4.99,27510,0
+KOSS.US,D,20250627,000000,5.02,5.05,4.83,4.97,65893,0
+KOSS.US,D,20250630,000000,4.95,5.15,4.84,5.1,69820,0
+KOSS.US,D,20250701,000000,5.03,5.1993,5.005,5.06,31025,0
+KOSS.US,D,20250702,000000,5.07,5.28,5.009,5.25,23434,0
+KOSS.US,D,20250703,000000,5.21,5.3,5.15,5.23,24629,0
+KOSS.US,D,20250707,000000,5.18,5.365,5.12,5.28,22507,0
+KOSS.US,D,20250708,000000,5.27,5.35,5.2,5.28,33545,0
+KOSS.US,D,20250709,000000,5.29,5.3729,5.1401,5.36,45292,0
+KOSS.US,D,20250710,000000,5.29,5.55,5.2,5.48,55113,0
+KOSS.US,D,20250711,000000,5.51,5.6303,5.21,5.25,55008,0
+KOSS.US,D,20250714,000000,5.22,5.4,5.0211,5.11,28604,0
+KOSS.US,D,20250715,000000,5.15,5.25,5.03,5.06,27242,0
+KOSS.US,D,20250716,000000,5.13,5.3,5.1,5.27,31699,0
+KOSS.US,D,20250717,000000,5.34,5.6,5.3,5.32,64038,0
+KOSS.US,D,20250718,000000,5.34,5.4799,5.23,5.35,36628,0
+KOSS.US,D,20250721,000000,5.29,5.681,5.29,5.38,116766,0
+KOSS.US,D,20250722,000000,5.46,5.75,5.39,5.71,74801,0
+KOSS.US,D,20250723,000000,6.37,8.59,6.12,6.27,6521513,0
+KOSS.US,D,20250724,000000,6.07,6.1736,5.68,5.68,233389,0
+KOSS.US,D,20250725,000000,5.77,5.87,5.52,5.52,101476,0
+KOSS.US,D,20250728,000000,5.53,5.6588,5.305,5.57,70333,0
+KOSS.US,D,20250729,000000,5.62,5.77,5.3,5.58,94808,0
+KOSS.US,D,20250730,000000,5.59,5.65,5.35,5.35,94559,0
+KOSS.US,D,20250731,000000,5.42,5.42,5.27,5.28,38669,0
+KOSS.US,D,20250801,000000,5.27,5.39,5.1101,5.39,48667,0
+KOSS.US,D,20250804,000000,5.35,5.5499,5.3,5.42,31068,0
+KOSS.US,D,20250805,000000,5.44,5.78,5.41,5.72,68571,0
+KOSS.US,D,20250806,000000,5.72,5.9274,5.65,5.73,26485,0
+KOSS.US,D,20250807,000000,5.76,5.76,5.43,5.56,36583,0
+KOSS.US,D,20250808,000000,5.49,5.58,5.35,5.48,28457,0
+KOSS.US,D,20250811,000000,5.55,5.58,5.22,5.33,37678,0
+KOSS.US,D,20250812,000000,5.31,5.54,5.31,5.36,23691,0
+KOSS.US,D,20250813,000000,5.46,5.4989,5.3,5.48,40565,0
+KOSS.US,D,20250814,000000,5.35,5.59,5.3317,5.47,35133,0
+KOSS.US,D,20250815,000000,5.54,5.8,5.516,5.69,66376,0
+KOSS.US,D,20250818,000000,5.74,6.2,5.7,6.135,149036,0
+KOSS.US,D,20250819,000000,6.9,6.93,6.2,6.48,378622,0
+KOSS.US,D,20250820,000000,6.5,6.5579,6,6.1,84435,0
+KOSS.US,D,20250821,000000,6.08,6.29,6,6.155,33687,0
+KOSS.US,D,20250822,000000,6.25,6.6,6.22,6.48,60099,0
+KOSS.US,D,20250825,000000,6.48,6.55,6.3,6.36,90477,0
+KOSS.US,D,20250826,000000,6.12,6.85,6.0601,6.51,154311,0
+KOSS.US,D,20250827,000000,6.55,6.68,6.3401,6.41,47039,0
+KOSS.US,D,20250828,000000,6.39,6.39,6.14,6.21,59639,0
+KOSS.US,D,20250829,000000,6.38,6.39,6.1,6.2,32861,0
+KOSS.US,D,20250902,000000,6.1,6.31,6.03,6.225,40542,0
+KOSS.US,D,20250903,000000,6.27,6.3284,6.1265,6.195,40310,0
+KOSS.US,D,20250904,000000,6.18,6.18,6.02,6.07,25161,0
+KOSS.US,D,20250905,000000,6.1,6.2385,5.95,6.15,23506,0
+KOSS.US,D,20250908,000000,6.25,6.2894,6.02,6.06,41495,0
+KOSS.US,D,20250909,000000,6.02,6.13,5.973638,6.065,51788,0
+KOSS.US,D,20250910,000000,6.08,6.12,5.72,5.78,81851,0
+KOSS.US,D,20250911,000000,5.82,5.87,5.7,5.72,51505,0
+KOSS.US,D,20250912,000000,5.7,5.76,5.6,5.69,31668,0
+KOSS.US,D,20250915,000000,5.69,5.9099,5.69,5.795,75910,0
+KOSS.US,D,20250916,000000,5.77,5.8,5.6019,5.7,32813,0
+KOSS.US,D,20250917,000000,5.7,5.8801,5.59,5.68,31250,0
+KOSS.US,D,20250918,000000,5.73,5.7899,5.7,5.77,22516,0
+KOSS.US,D,20250919,000000,5.72,5.7638,5.6,5.67,30949,0
+KOSS.US,D,20250922,000000,5.64,5.8466,5.6058,5.67,32738,0
+KOSS.US,D,20250923,000000,5.62,5.7024,5.5,5.5,33519,0
+KOSS.US,D,20250924,000000,5.5,5.6294,5.38,5.445,26762,0
+KOSS.US,D,20250925,000000,5.41,5.46,5.215,5.26,20967,0
+KOSS.US,D,20250926,000000,5.3,5.4317,5.1505,5.26,29450,0
+KOSS.US,D,20250929,000000,5.21,5.3,5.15,5.2,29737,0
+KOSS.US,D,20250930,000000,5.2,5.2513,5.02,5.08,29345,0
+KOSS.US,D,20251001,000000,5.08,5.25,5.08,5.22,29934,0
+KOSS.US,D,20251002,000000,5.26,5.26,5.11,5.18,43303,0
+KOSS.US,D,20251003,000000,5.24,5.32,5.15,5.19,40519,0
+KOSS.US,D,20251006,000000,5.22,5.22,5.095,5.13,33035,0
+KOSS.US,D,20251007,000000,5.08,5.18,4.96,5.03,30550,0
+KOSS.US,D,20251008,000000,5.01,5.0934,4.96,4.96,32013,0
+KOSS.US,D,20251009,000000,4.98,4.99,4.85,4.89,55355,0
+KOSS.US,D,20251010,000000,4.93,5.03,4.835,4.86,40146,0
+KOSS.US,D,20251013,000000,4.91,5.1,4.88,4.94,30731,0
+KOSS.US,D,20251014,000000,4.85,5.15,4.8162,5.11,21612,0
+KOSS.US,D,20251015,000000,5.17,5.7,5.16,5.4,241548,0
+KOSS.US,D,20251016,000000,5.38,5.5057,5.18,5.18,31285,0
+KOSS.US,D,20251017,000000,5.18,5.27,4.72,4.9099,87783,0
+KOSS.US,D,20251020,000000,4.93,5.06,4.9005,4.99,27275,0
+KOSS.US,D,20251021,000000,5,5.5,5,5.484,121969,0
+KOSS.US,D,20251022,000000,5.46,5.5945,4.85,4.965,154147,0
+KOSS.US,D,20251023,000000,4.99,5.1187,4.98,5.04,29618,0
+KOSS.US,D,20251024,000000,5.19,5.21,5.05,5.19,33088,0
+KOSS.US,D,20251027,000000,5.15,5.3,5.04,5.08,54601,0
+KOSS.US,D,20251028,000000,5.05,5.16,5,5.06,26945,0
+KOSS.US,D,20251029,000000,5.01,5.02,4.86,4.89,26850,0
+KOSS.US,D,20251030,000000,4.9,4.9,4.75,4.79,30121,0
+KOSS.US,D,20251031,000000,5.19,5.19,4.81,4.83,41530,0
+KOSS.US,D,20251103,000000,4.81,4.8456,4.72,4.78,18469,0
+KOSS.US,D,20251104,000000,4.71,4.88,4.59,4.61,52132,0
+KOSS.US,D,20251105,000000,4.61,4.76,4.6009,4.71,26703,0
+KOSS.US,D,20251106,000000,4.72,4.7826,4.46,4.54,25042,0
+KOSS.US,D,20251107,000000,4.45,4.55,4.34,4.5,34308,0
+KOSS.US,D,20251110,000000,4.58,5.1,4.58,5.094,71644,0
+KOSS.US,D,20251111,000000,5.09,5.09,4.83,5.01,33613,0
+KOSS.US,D,20251112,000000,4.98,5.07,4.88,4.92,22897,0
+KOSS.US,D,20251113,000000,4.99,4.99,4.7472,4.8,21569,0
+KOSS.US,D,20251114,000000,4.74,4.9881,4.74,4.82,11079,0
+KOSS.US,D,20251117,000000,4.82,4.866,4.65,4.75,17633,0
+KOSS.US,D,20251118,000000,4.74,4.74,4.61,4.64,12667,0
+KOSS.US,D,20251119,000000,4.64,4.7,4.5566,4.615,12823,0
+KOSS.US,D,20251120,000000,4.62,4.72,4.52,4.57,14701,0
+KOSS.US,D,20251121,000000,4.55,4.818,4.5,4.66,56456,0
+KOSS.US,D,20251124,000000,4.62,4.74,4.62,4.62,24429,0
+KOSS.US,D,20251125,000000,4.71,4.9115,4.66,4.8,23160,0
+KOSS.US,D,20251126,000000,4.825,4.9162,4.71,4.81,28627,0
+KOSS.US,D,20251128,000000,4.79,5.06,4.79,5.06,25044,0
+KOSS.US,D,20251201,000000,4.92,4.98,4.829,4.85,11289,0
+KOSS.US,D,20251202,000000,4.9371,4.99,4.8562,4.9,19860,0
+KOSS.US,D,20251203,000000,4.9,4.97,4.81,4.94,21745,0
+KOSS.US,D,20251204,000000,4.86,4.9288,4.8,4.85,18305,0
+KOSS.US,D,20251205,000000,4.89,4.9,4.8195,4.82,19066,0
+KOSS.US,D,20251208,000000,4.9599,4.9599,4.56,4.59,84066,0
+KOSS.US,D,20251209,000000,4.59,4.77,4.59,4.77,24813,0
+KOSS.US,D,20251210,000000,4.7,4.855,4.63,4.65,21909,0
+KOSS.US,D,20251211,000000,4.62,4.7599,4.61,4.72,12625,0
+KOSS.US,D,20251212,000000,4.7,4.7192,4.58,4.58,16105,0
+KOSS.US,D,20251215,000000,4.62,4.6537,4.5,4.6,32669,0
+KOSS.US,D,20251216,000000,4.54,4.65,4.51,4.51,14915,0
+KOSS.US,D,20251217,000000,4.51,4.619,4.41,4.5,40164,0
+KOSS.US,D,20251218,000000,4.51,4.8,4.41,4.54,146842,0
+KOSS.US,D,20251219,000000,4.5,4.64,4.26,4.28,72117,0
+KOSS.US,D,20251222,000000,4.36,4.6,4.36,4.42,48241,0
+KOSS.US,D,20251223,000000,4.4,4.5,4.3545,4.47,25997,0
+KOSS.US,D,20251224,000000,4.455,4.4999,4.41,4.46,6228,0
+KOSS.US,D,20251226,000000,4.46,4.49,4.41,4.49,16859,0
+KOSS.US,D,20251229,000000,4.4,4.41,4.3,4.31,26602,0
+KOSS.US,D,20251230,000000,4.3,4.42,4.2,4.2,43367,0
+KOSS.US,D,20251231,000000,4.19,4.25,4.12,4.14,41872,0
+KOSS.US,D,20260102,000000,4.16,4.3999,4.15,4.34,31425,0
+KOSS.US,D,20260105,000000,4.29,4.7,4.29,4.48,132358,0
+KOSS.US,D,20260106,000000,4.45,4.65,4.28,4.28,124396,0
+KOSS.US,D,20260107,000000,4.33,4.405,4.16,4.28,35710,0
+KOSS.US,D,20260108,000000,4.21,4.369,4.21,4.31,47776,0
+KOSS.US,D,20260109,000000,4.31,4.67,4.21,4.37,188729,0
+KOSS.US,D,20260112,000000,4.34,4.68,4.34,4.53,46422,0
+KOSS.US,D,20260113,000000,4.53,4.62,4.241,4.32,48745,0
+KOSS.US,D,20260114,000000,4.31,4.46,4.25,4.34,21713,0
+KOSS.US,D,20260115,000000,4.34,4.4661,4.34,4.39,19922,0
+KOSS.US,D,20260116,000000,4.45,4.56,4.35,4.47,46328,0
+KOSS.US,D,20260120,000000,4.38,4.47,4.28,4.28,11477,0
+KOSS.US,D,20260121,000000,4.32,4.52,4.32,4.52,29045,0
+KOSS.US,D,20260122,000000,4.55,4.709,4.45,4.49,53362,0
+KOSS.US,D,20260123,000000,4.52,4.69,4.41,4.42,26716,0
+KOSS.US,D,20260126,000000,4.42,4.6599,4.2807,4.5,69960,0
+KOSS.US,D,20260127,000000,4.51,4.52,4.32,4.39,21818,0
+KOSS.US,D,20260128,000000,4.36,4.455,4.31,4.35,15975,0
+KOSS.US,D,20260129,000000,4.35,4.73,4.33,4.49,99522,0
+KOSS.US,D,20260130,000000,4.52,4.55,4.31,4.33,20095,0
+KOSS.US,D,20260202,000000,4.32,4.85,4.31,4.82,105279,0
+KOSS.US,D,20260203,000000,4.84,4.9,4.5,4.615,61555,0
+KOSS.US,D,20260204,000000,4.6,4.84,4.6,4.79,19089,0
+KOSS.US,D,20260205,000000,4.75,4.95,4.5,4.57,61759,0
+KOSS.US,D,20260206,000000,4.61,4.75,4.56,4.68,19118,0
+KOSS.US,D,20260209,000000,4.55,4.6434,4.55,4.58,28260,0
+KOSS.US,D,20260210,000000,4.61,4.65,4.55,4.55,23335,0
+KOSS.US,D,20260211,000000,4.575,4.575,4.365,4.4,19185,0
+KOSS.US,D,20260212,000000,4.3916,4.48,4.3,4.33,15950,0
+KOSS.US,D,20260213,000000,4.34,4.46,4.3,4.38,10111,0
+KOSS.US,D,20260217,000000,4.36,4.41,4.13,4.15,65561,0
+KOSS.US,D,20260218,000000,4.16,4.29,4.14,4.156,19308,0
diff --git a/daily/us/nasdaq stocks/2/ktos.us.txt b/daily/us/nasdaq stocks/2/ktos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63b5bd5a59002932d5f15ad8111e708d164bdcb2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ktos.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTOS.US,D,20050225,000000,72.9,73.4,69.9,71.5,42637,0
+KTOS.US,D,20050228,000000,71.5,71.5,70.1,70.6,52846,0
+KTOS.US,D,20050301,000000,70.2,71.5,70,71.1,39439,0
+KTOS.US,D,20050302,000000,70.6,71.6,69.2,69.6,68878,0
+KTOS.US,D,20050303,000000,70,70.9,69.2,69.6,38492,0
+KTOS.US,D,20050304,000000,70.8,71.5,69.6,71,68370,0
+KTOS.US,D,20050307,000000,71,71.8,70.3,71.5,69519,0
+KTOS.US,D,20050308,000000,70.9,71.8,70.9,71.5,37950,0
+KTOS.US,D,20050309,000000,71,71.5,70.6,71.1,48480,0
+KTOS.US,D,20050310,000000,70.6,71.5,68.4,69.3,45149,0
+KTOS.US,D,20050311,000000,70.2,70.5,67.8,68.5,43685,0
+KTOS.US,D,20050314,000000,68.5,69.4,67.5,68.3,23631,0
+KTOS.US,D,20050315,000000,68.4,69,66.3,66.4,89056,0
+KTOS.US,D,20050316,000000,66.7,67,64.2,65.5,94037,0
+KTOS.US,D,20050317,000000,65.1,65.3,63,63.5,59448,0
+KTOS.US,D,20050318,000000,63.9,67.9,63.7,67.2,235715,0
+KTOS.US,D,20050321,000000,67.6,69.4,67,68.35,36203,0
+KTOS.US,D,20050322,000000,68,69.31,66.6,67.1,22166,0
+KTOS.US,D,20050323,000000,65.7,67,65.6,66.2,30345,0
+KTOS.US,D,20050324,000000,67,67,65,65.1,38009,0
+KTOS.US,D,20050328,000000,65.1,66,64.7,65.1,54220,0
+KTOS.US,D,20050329,000000,64.9,64.9,62.4,62.8,42535,0
+KTOS.US,D,20050330,000000,62.6,64,62.2,62.9,41942,0
+KTOS.US,D,20050331,000000,62.9,62.9,61.3,62.5,68667,0
+KTOS.US,D,20050401,000000,62.5,63,61.1,61.1,37737,0
+KTOS.US,D,20050404,000000,61,62.9,60,62.8,45473,0
+KTOS.US,D,20050405,000000,62.8,63,61.9,62.8,19400,0
+KTOS.US,D,20050406,000000,63.4,64.8,63.1,64,73124,0
+KTOS.US,D,20050407,000000,63.5,64.9,63,64.3,41907,0
+KTOS.US,D,20050408,000000,64.6,65,63.1,64,35775,0
+KTOS.US,D,20050411,000000,63.7,65.5,63.7,64.3,53639,0
+KTOS.US,D,20050412,000000,63.9,64.8,62.5,64.35,32945,0
+KTOS.US,D,20050413,000000,63.3,64,62.5,62.6,18214,0
+KTOS.US,D,20050414,000000,63.4,63.7,62.6,63.1,26723,0
+KTOS.US,D,20050415,000000,62.2,64.7,61.9,61.9,38085,0
+KTOS.US,D,20050418,000000,61.6,63,59.8,61.3,42580,0
+KTOS.US,D,20050419,000000,61.1,63,60.2,63,24094,0
+KTOS.US,D,20050420,000000,63.4,63.59,61,61.1,44668,0
+KTOS.US,D,20050421,000000,58.81,59.3,55.8,56.75,169961,0
+KTOS.US,D,20050422,000000,56.9,57.1,52.6,53,110584,0
+KTOS.US,D,20050425,000000,53.7,53.7,51.7,52,64843,0
+KTOS.US,D,20050426,000000,52.3,52.4,50.6,51.6,38234,0
+KTOS.US,D,20050427,000000,51.7,53.1,50.9,53.1,47821,0
+KTOS.US,D,20050428,000000,52.8,55.2,50.8,53.9,56577,0
+KTOS.US,D,20050429,000000,54,54,51.9,52.9,43228,0
+KTOS.US,D,20050502,000000,52.8,53.5,52,53.4,27672,0
+KTOS.US,D,20050503,000000,53.4,53.4,50.9,51.9,25168,0
+KTOS.US,D,20050504,000000,51.8,54.3,51.5,53.4,38940,0
+KTOS.US,D,20050505,000000,53.9,60,53.6,55.5,89735,0
+KTOS.US,D,20050506,000000,55,56,52.4,52.5,34012,0
+KTOS.US,D,20050509,000000,52.5,56,51.8,55.8,51561,0
+KTOS.US,D,20050510,000000,55.9,55.9,52.8,52.8,26268,0
+KTOS.US,D,20050511,000000,53.2,54.1,52.3,52.9,22289,0
+KTOS.US,D,20050512,000000,53.4,54.8,52.6,53.3,15908,0
+KTOS.US,D,20050513,000000,53.6,54.2,51.4,51.7,44693,0
+KTOS.US,D,20050516,000000,52.4,53,50.5,51.5,40067,0
+KTOS.US,D,20050517,000000,50.9,51.8,50.9,51.3,18026,0
+KTOS.US,D,20050518,000000,51.8,54,51.5,53.4,63639,0
+KTOS.US,D,20050519,000000,53.7,54.3,52.9,53.8,19236,0
+KTOS.US,D,20050520,000000,53.9,53.9,52.1,52.7,20128,0
+KTOS.US,D,20050523,000000,52.8,53.3,52.3,52.5,47513,0
+KTOS.US,D,20050524,000000,52.2,53.1,51.9,52.5,55297,0
+KTOS.US,D,20050525,000000,52.8,52.8,50.3,52.3,83642,0
+KTOS.US,D,20050526,000000,52.5,53,51.5,52,139789,0
+KTOS.US,D,20050527,000000,52.4,52.4,51.4,51.9,68336,0
+KTOS.US,D,20050531,000000,51.7,52.1,51,51.5,77915,0
+KTOS.US,D,20050601,000000,51.8,54.4,51.3,53.9,108215,0
+KTOS.US,D,20050602,000000,54,55,53,54.1,53259,0
+KTOS.US,D,20050603,000000,54,55,53.2,54.6,44770,0
+KTOS.US,D,20050606,000000,54.9,55.2,54,55,44276,0
+KTOS.US,D,20050607,000000,55,59.5,55,58.5,70810,0
+KTOS.US,D,20050608,000000,58.6,59.6,57.4,57.8,43758,0
+KTOS.US,D,20050609,000000,57.8,60.4,57.8,59.8,60034,0
+KTOS.US,D,20050610,000000,59.8,60,58.2,58.2,31178,0
+KTOS.US,D,20050613,000000,58.3,61.5,58.3,58.9,73144,0
+KTOS.US,D,20050614,000000,58.8,60.2,58.7,59.5,35917,0
+KTOS.US,D,20050615,000000,59.7,60,57.5,59.2,33427,0
+KTOS.US,D,20050616,000000,58.8,60.5,58.8,60.3,35687,0
+KTOS.US,D,20050617,000000,60.8,63,60,62.2,67626,0
+KTOS.US,D,20050620,000000,62.1,63,61.4,62.6,42358,0
+KTOS.US,D,20050621,000000,62.7,63.3,62,62.4,41979,0
+KTOS.US,D,20050622,000000,62.6,63.4,61.4,62.2,43211,0
+KTOS.US,D,20050623,000000,62,62.9,61.4,61.4,45229,0
+KTOS.US,D,20050624,000000,61.2,62.6,61.1,62.2,155883,0
+KTOS.US,D,20050627,000000,61.1,62.5,60,60.5,51025,0
+KTOS.US,D,20050628,000000,61,63.8,60.4,63.8,37337,0
+KTOS.US,D,20050629,000000,63.9,65.1,63.5,64.2,23317,0
+KTOS.US,D,20050630,000000,64.5,65.58,63.2,63.3,40621,0
+KTOS.US,D,20050701,000000,63,63.5,60.7,62.1,24255,0
+KTOS.US,D,20050705,000000,61.5,64.5,61,64.4,28208,0
+KTOS.US,D,20050706,000000,64.5,65,63.1,63.7,27956,0
+KTOS.US,D,20050707,000000,62.5,64,62,62.5,23569,0
+KTOS.US,D,20050708,000000,62.2,64.1,62,63.8,27533,0
+KTOS.US,D,20050711,000000,63.5,67,63.5,66.7,36869,0
+KTOS.US,D,20050712,000000,66.5,67,65,66.1,24199,0
+KTOS.US,D,20050713,000000,66,66.5,64.9,65.4,22411,0
+KTOS.US,D,20050714,000000,66.1,67,64.8,65.5,25325,0
+KTOS.US,D,20050715,000000,64.3,66.3,64.2,65.9,22876,0
+KTOS.US,D,20050718,000000,66.3,66.3,64.3,64.3,19186,0
+KTOS.US,D,20050719,000000,64.3,65.4,63,63.9,45911,0
+KTOS.US,D,20050720,000000,63.6,65.1,62.1,65,40416,0
+KTOS.US,D,20050721,000000,64.9,64.9,62.5,62.6,13464,0
+KTOS.US,D,20050722,000000,62.9,64.9,62.6,64.5,38321,0
+KTOS.US,D,20050725,000000,64.8,65,63.5,63.6,28433,0
+KTOS.US,D,20050726,000000,63.5,64.9,62.5,62.5,18986,0
+KTOS.US,D,20050727,000000,62.4,64.1,62.4,63.6,14141,0
+KTOS.US,D,20050728,000000,64,65,63.1,65,18972,0
+KTOS.US,D,20050729,000000,64.9,65.1,64.1,64.4,15014,0
+KTOS.US,D,20050801,000000,64.3,65.02,64,64.8,31642,0
+KTOS.US,D,20050802,000000,65,66.6,64.99,65.9,20053,0
+KTOS.US,D,20050803,000000,66.1,66.8,63.2,63.2,48512,0
+KTOS.US,D,20050804,000000,63.3,65.4,58.4,58.7,110152,0
+KTOS.US,D,20050805,000000,57.2,58.1,52.2,52.5,177475,0
+KTOS.US,D,20050808,000000,54.4,55,53.5,53.8,81028,0
+KTOS.US,D,20050809,000000,54,54,52.2,52.3,81708,0
+KTOS.US,D,20050810,000000,52.3,53.2,52.1,52.4,67857,0
+KTOS.US,D,20050811,000000,52.4,53.3,51.8,52.9,30904,0
+KTOS.US,D,20050812,000000,52.9,53,51.1,52,43611,0
+KTOS.US,D,20050815,000000,52,52.1,50.5,51.1,63090,0
+KTOS.US,D,20050816,000000,50.7,51.2,49.5,49.5,140999,0
+KTOS.US,D,20050817,000000,53.2,54.4,49.2,50.2,213247,0
+KTOS.US,D,20050818,000000,50.1,54,49.7,53.5,112778,0
+KTOS.US,D,20050819,000000,54,54.3,52.6,54,51384,0
+KTOS.US,D,20050822,000000,54,55.5,53.6,55.1,31214,0
+KTOS.US,D,20050823,000000,55,55.8,54.8,55,23788,0
+KTOS.US,D,20050824,000000,54.5,55.2,53.6,54.8,34095,0
+KTOS.US,D,20050825,000000,54.8,56.2,54.4,56,26293,0
+KTOS.US,D,20050826,000000,55.1,55.8,54.9,55.2,21086,0
+KTOS.US,D,20050829,000000,54.6,55.7,54.1,55.2,19206,0
+KTOS.US,D,20050830,000000,54.7,55.6,54.1,54.5,25215,0
+KTOS.US,D,20050831,000000,54.2,56.1,54,56,27471,0
+KTOS.US,D,20050901,000000,56.3,57,54.5,54.9,58305,0
+KTOS.US,D,20050902,000000,55.3,56.3,55,56,18509,0
+KTOS.US,D,20050906,000000,56,57,56,57,15006,0
+KTOS.US,D,20050907,000000,57.6,58.7,57.5,58.3,25239,0
+KTOS.US,D,20050908,000000,58.6,58.6,55.8,56.5,26032,0
+KTOS.US,D,20050909,000000,56.2,58.2,56.2,57.7,35715,0
+KTOS.US,D,20050912,000000,57.6,58,57.3,58,18150,0
+KTOS.US,D,20050913,000000,58.5,58.9,57.3,58,29433,0
+KTOS.US,D,20050914,000000,57.7,58.6,56.7,56.8,19275,0
+KTOS.US,D,20050915,000000,56.4,57.3,56,56.1,8549,0
+KTOS.US,D,20050916,000000,56.7,58.1,55.9,57.8,43948,0
+KTOS.US,D,20050919,000000,57.5,58,55.4,56.3,21733,0
+KTOS.US,D,20050920,000000,56.8,56.9,55.5,55.8,14059,0
+KTOS.US,D,20050921,000000,55.5,56,54.6,55.5,24838,0
+KTOS.US,D,20050922,000000,55.6,57.8,55,57,28582,0
+KTOS.US,D,20050923,000000,56.8,58.2,56.2,57.2,36604,0
+KTOS.US,D,20050926,000000,57.9,60.9,57.5,59.1,38587,0
+KTOS.US,D,20050927,000000,59.5,60.2,57.6,58.3,29834,0
+KTOS.US,D,20050928,000000,58.4,59.7,58,59.05,17587,0
+KTOS.US,D,20050929,000000,59.5,60.48,58.6,59.9,17616,0
+KTOS.US,D,20050930,000000,59.5,60,57.6,58,49022,0
+KTOS.US,D,20051003,000000,58.8,61.67,57.7,61,109417,0
+KTOS.US,D,20051004,000000,61,62.7,60.9,61.6,74564,0
+KTOS.US,D,20051005,000000,66,67.1,63,63.6,183113,0
+KTOS.US,D,20051006,000000,64.1,66.4,63.1,63.9,100070,0
+KTOS.US,D,20051007,000000,67.5,68.8,66,68.6,98454,0
+KTOS.US,D,20051010,000000,69,69.7,66.5,67.1,107062,0
+KTOS.US,D,20051011,000000,66.8,68,64.2,64.8,105077,0
+KTOS.US,D,20051012,000000,66.2,66.2,63.2,64.5,48440,0
+KTOS.US,D,20051013,000000,64.6,66.5,63.8,66.3,59269,0
+KTOS.US,D,20051014,000000,67,67.9,65,67.8,25190,0
+KTOS.US,D,20051017,000000,68,68.5,66,66.8,40148,0
+KTOS.US,D,20051018,000000,67,67.1,65,65.1,32797,0
+KTOS.US,D,20051019,000000,64.7,67.1,64,67,84959,0
+KTOS.US,D,20051020,000000,66.8,67,62.6,63.4,71375,0
+KTOS.US,D,20051021,000000,65,65.7,62.9,63.2,77174,0
+KTOS.US,D,20051024,000000,63.1,64.3,62.7,63.6,46136,0
+KTOS.US,D,20051025,000000,63.8,64,63.1,64,16227,0
+KTOS.US,D,20051026,000000,64.2,65.5,63.5,65,34665,0
+KTOS.US,D,20051027,000000,65.29,65.5,63,63.6,29805,0
+KTOS.US,D,20051028,000000,64,67,62.9,66.3,67355,0
+KTOS.US,D,20051031,000000,66.3,67.9,66.1,66.9,51938,0
+KTOS.US,D,20051101,000000,67.09,68.4,66.4,68,39234,0
+KTOS.US,D,20051102,000000,68.5,68.8,66.5,67.8,51375,0
+KTOS.US,D,20051103,000000,68.5,72.5,67.1,67.7,164329,0
+KTOS.US,D,20051104,000000,68.9,69.5,67.2,68.2,48844,0
+KTOS.US,D,20051107,000000,56.9,61.5,53.5,59.5,513109,0
+KTOS.US,D,20051108,000000,58.9,58.9,54,54.7,233827,0
+KTOS.US,D,20051109,000000,55.7,57.5,54.1,55.7,105716,0
+KTOS.US,D,20051110,000000,55.7,56.1,55,55.5,60429,0
+KTOS.US,D,20051111,000000,55.6,56.4,55.3,56.3,43184,0
+KTOS.US,D,20051114,000000,56.3,57,54.5,55.01,49906,0
+KTOS.US,D,20051115,000000,56,56.7,54.6,55.5,44997,0
+KTOS.US,D,20051116,000000,55.4,55.5,54.5,55.3,31944,0
+KTOS.US,D,20051117,000000,55.3,55.6,54.5,55.4,30357,0
+KTOS.US,D,20051118,000000,55.9,56.1,55.1,55.9,45520,0
+KTOS.US,D,20051121,000000,55.7,56.7,55,56.6,36051,0
+KTOS.US,D,20051122,000000,56.2,57.5,56.1,56.9,26354,0
+KTOS.US,D,20051123,000000,56.6,57.5,56.5,56.7,19031,0
+KTOS.US,D,20051125,000000,56.3,58,56.2,57.5,11187,0
+KTOS.US,D,20051128,000000,57.7,57.7,55.3,55.6,46494,0
+KTOS.US,D,20051129,000000,55.9,56.4,55,55.4,45729,0
+KTOS.US,D,20051130,000000,55.4,55.6,54.8,55.4,43609,0
+KTOS.US,D,20051201,000000,55.3,55.8,54.9,55.1,99443,0
+KTOS.US,D,20051202,000000,54.9,55.5,54.6,54.9,75096,0
+KTOS.US,D,20051205,000000,54.5,55.3,54.5,55.1,49858,0
+KTOS.US,D,20051206,000000,54.9,55.5,54.8,54.9,72250,0
+KTOS.US,D,20051207,000000,54.5,55.5,53.9,55,58688,0
+KTOS.US,D,20051208,000000,55.4,55.7,54.6,55.4,45526,0
+KTOS.US,D,20051209,000000,55.5,56,54.8,55.1,65015,0
+KTOS.US,D,20051212,000000,54.9,56.7,54.9,56.1,32826,0
+KTOS.US,D,20051213,000000,55.9,56.5,55.1,55.5,36826,0
+KTOS.US,D,20051214,000000,55.2,57.4,54.7,56.2,75384,0
+KTOS.US,D,20051215,000000,56,56.9,55.2,55.8,36169,0
+KTOS.US,D,20051216,000000,55.9,56.4,55.2,55.8,59776,0
+KTOS.US,D,20051219,000000,55.6,55.7,54,54.3,41891,0
+KTOS.US,D,20051220,000000,53.9,54.2,52.2,53.6,71421,0
+KTOS.US,D,20051221,000000,53.3,54,52.8,53.1,25966,0
+KTOS.US,D,20051222,000000,53,53.46,51.5,52.1,69993,0
+KTOS.US,D,20051223,000000,52.1,52.8,51.6,52.8,45636,0
+KTOS.US,D,20051227,000000,52.5,53.4,50.9,51.3,39094,0
+KTOS.US,D,20051228,000000,51.7,53,51.3,52.6,32411,0
+KTOS.US,D,20051229,000000,52.9,52.9,51.4,51.6,59422,0
+KTOS.US,D,20051230,000000,51.2,51.9,50.6,51,49251,0
+KTOS.US,D,20060103,000000,51.5,53.2,50.8,52.3,44345,0
+KTOS.US,D,20060104,000000,52.7,53.3,52.4,52.6,35623,0
+KTOS.US,D,20060105,000000,52.5,53.06,51.7,52.4,29517,0
+KTOS.US,D,20060106,000000,53,53.9,52.2,53.6,43234,0
+KTOS.US,D,20060109,000000,53.2,55,53.2,53.6,35451,0
+KTOS.US,D,20060110,000000,53.6,54,52.8,53.3,38693,0
+KTOS.US,D,20060111,000000,53.3,54.4,53.1,54.4,25642,0
+KTOS.US,D,20060112,000000,54,54.5,53.3,53.4,18270,0
+KTOS.US,D,20060113,000000,53.6,54,52.6,53.9,21128,0
+KTOS.US,D,20060117,000000,53.5,53.6,51.5,51.8,31034,0
+KTOS.US,D,20060118,000000,51.5,53,51.12,52.8,28586,0
+KTOS.US,D,20060119,000000,52.5,52.5,51.5,51.8,39307,0
+KTOS.US,D,20060120,000000,52,52,50,50.3,80974,0
+KTOS.US,D,20060123,000000,51.5,53.7,51.1,52.9,69356,0
+KTOS.US,D,20060124,000000,52.6,53.6,52.3,53,31574,0
+KTOS.US,D,20060125,000000,53,53,51.9,52,45139,0
+KTOS.US,D,20060126,000000,51.9,53.1,51.9,53.1,34718,0
+KTOS.US,D,20060127,000000,53.3,54.5,52.9,54.5,38760,0
+KTOS.US,D,20060130,000000,54.5,54.5,53.5,53.9,26108,0
+KTOS.US,D,20060131,000000,53.5,54.2,53,53.4,14159,0
+KTOS.US,D,20060201,000000,52.9,54.5,52.7,54.4,22629,0
+KTOS.US,D,20060202,000000,54.5,54.5,52.5,53.3,22375,0
+KTOS.US,D,20060203,000000,53,53.5,52.3,53,21758,0
+KTOS.US,D,20060206,000000,53,53,52.1,52.4,24391,0
+KTOS.US,D,20060207,000000,52.1,53.9,52,52.3,30643,0
+KTOS.US,D,20060208,000000,52.4,53,52.4,52.7,25638,0
+KTOS.US,D,20060209,000000,53.2,53.6,52.4,52.5,34057,0
+KTOS.US,D,20060210,000000,52.9,53.4,52.1,52.9,28557,0
+KTOS.US,D,20060213,000000,52.5,53.1,52.4,52.5,15297,0
+KTOS.US,D,20060214,000000,52.4,52.9,52,52.4,17997,0
+KTOS.US,D,20060215,000000,52.7,55.2,52.5,54.8,76323,0
+KTOS.US,D,20060216,000000,55,55.5,54.5,55.2,49860,0
+KTOS.US,D,20060217,000000,55.6,55.6,54,54.8,46804,0
+KTOS.US,D,20060221,000000,51.6,52.2,49.8,50.2,153763,0
+KTOS.US,D,20060222,000000,50.3,50.6,46.6,46.8,162649,0
+KTOS.US,D,20060223,000000,46.8,48.8,46.3,47.7,64073,0
+KTOS.US,D,20060224,000000,47.9,48,46.5,46.8,34216,0
+KTOS.US,D,20060227,000000,47,47.3,46.1,46.3,42282,0
+KTOS.US,D,20060228,000000,46.4,46.5,44.6,45,61682,0
+KTOS.US,D,20060301,000000,45,47,44.5,46.8,101629,0
+KTOS.US,D,20060302,000000,47.2,48.2,46.6,47.7,74527,0
+KTOS.US,D,20060303,000000,47.6,48.1,46.9,47.6,73321,0
+KTOS.US,D,20060306,000000,47.2,48.2,46.96,48.1,81515,0
+KTOS.US,D,20060307,000000,47.7,48,46.1,46.5,97570,0
+KTOS.US,D,20060308,000000,46.8,47.1,45.6,45.9,40140,0
+KTOS.US,D,20060309,000000,46.3,46.9,45.9,45.9,33372,0
+KTOS.US,D,20060310,000000,46.2,46.5,45.5,46,31849,0
+KTOS.US,D,20060313,000000,46.3,47.1,45.9,46.8,71363,0
+KTOS.US,D,20060314,000000,47,48.4,46.7,48.1,87027,0
+KTOS.US,D,20060315,000000,43.7,44.9,40.8,41.8,440198,0
+KTOS.US,D,20060316,000000,42.5,42.5,39.3,40,254496,0
+KTOS.US,D,20060317,000000,40.2,40.5,39,40.3,289083,0
+KTOS.US,D,20060320,000000,40.3,40.7,39.8,39.9,267598,0
+KTOS.US,D,20060321,000000,39.5,40.1,38.7,38.8,117211,0
+KTOS.US,D,20060322,000000,39,39.6,37.3,38.8,206835,0
+KTOS.US,D,20060323,000000,39.1,39.4,38.2,39.1,150935,0
+KTOS.US,D,20060324,000000,39.2,41.6,39.1,41.4,103516,0
+KTOS.US,D,20060327,000000,42,42.2,40.2,40.4,85088,0
+KTOS.US,D,20060328,000000,40.4,40.9,39.2,39.4,126494,0
+KTOS.US,D,20060329,000000,39.7,41.6,39.1,41.2,93204,0
+KTOS.US,D,20060330,000000,41.2,41.5,40.1,40.6,46907,0
+KTOS.US,D,20060331,000000,40.8,40.8,39.7,40.2,55801,0
+KTOS.US,D,20060403,000000,40.3,40.6,39.1,39.2,33757,0
+KTOS.US,D,20060404,000000,39.2,40,38.4,38.7,70860,0
+KTOS.US,D,20060405,000000,38.8,39.1,37.49,37.6,93496,0
+KTOS.US,D,20060406,000000,39,40.1,38.2,38.9,117280,0
+KTOS.US,D,20060407,000000,38.8,39.4,38.8,39,68551,0
+KTOS.US,D,20060410,000000,40.5,40.5,38,38.2,66133,0
+KTOS.US,D,20060411,000000,38.4,39.1,37.9,38.5,56331,0
+KTOS.US,D,20060412,000000,38.5,39.5,38.5,39.5,49350,0
+KTOS.US,D,20060413,000000,39.8,40,39.4,39.8,37035,0
+KTOS.US,D,20060417,000000,39.6,39.9,39,39.4,44474,0
+KTOS.US,D,20060418,000000,39.4,40.3,39.1,40.3,40205,0
+KTOS.US,D,20060419,000000,40.5,40.6,39.5,40.6,26205,0
+KTOS.US,D,20060420,000000,40.5,41.6,39.9,41.6,47500,0
+KTOS.US,D,20060421,000000,42.1,42.7,41.6,42.5,49182,0
+KTOS.US,D,20060424,000000,42.5,44.5,42.5,43.8,57746,0
+KTOS.US,D,20060425,000000,43.9,45.3,43.3,45.3,87520,0
+KTOS.US,D,20060426,000000,44.8,44.9,43.6,44.2,60605,0
+KTOS.US,D,20060427,000000,43.8,44.8,42.1,44.1,48531,0
+KTOS.US,D,20060428,000000,43.6,44.8,42.2,43.7,36366,0
+KTOS.US,D,20060501,000000,43.6,45.2,42.8,43.1,61154,0
+KTOS.US,D,20060502,000000,43.1,43.6,42,42.3,72542,0
+KTOS.US,D,20060503,000000,42.4,42.4,40.9,41.8,52943,0
+KTOS.US,D,20060504,000000,42.1,42.1,41,41.4,34777,0
+KTOS.US,D,20060505,000000,41.6,42.7,41.4,41.7,36617,0
+KTOS.US,D,20060508,000000,41.4,41.5,40.7,41.1,24217,0
+KTOS.US,D,20060509,000000,41.3,41.5,40.6,40.6,40917,0
+KTOS.US,D,20060510,000000,40,40,36.5,36.7,230631,0
+KTOS.US,D,20060511,000000,36.7,37,36.1,36.3,81225,0
+KTOS.US,D,20060512,000000,36.3,37.5,35.6,36.8,60854,0
+KTOS.US,D,20060515,000000,37,38.3,36.9,37.1,41206,0
+KTOS.US,D,20060516,000000,37.4,37.8,36.7,36.9,31132,0
+KTOS.US,D,20060517,000000,36.9,37.2,36.1,36.4,45032,0
+KTOS.US,D,20060518,000000,36.7,37.1,36.6,36.8,23111,0
+KTOS.US,D,20060519,000000,36.8,37.2,36.6,37.1,40571,0
+KTOS.US,D,20060522,000000,37.1,37.4,36.5,36.9,36230,0
+KTOS.US,D,20060523,000000,37.1,37.4,36,36.1,35645,0
+KTOS.US,D,20060524,000000,36.4,36.6,35.3,36,29179,0
+KTOS.US,D,20060525,000000,37.29,37.3,36.1,37.2,30897,0
+KTOS.US,D,20060526,000000,37.4,38,36.8,37.2,17973,0
+KTOS.US,D,20060530,000000,37.4,37.6,36,36.2,22399,0
+KTOS.US,D,20060531,000000,36.4,37.2,35.8,37.2,44541,0
+KTOS.US,D,20060601,000000,37.1,37.9,36.5,37.7,28905,0
+KTOS.US,D,20060602,000000,38.1,38.3,36.2,36.5,31621,0
+KTOS.US,D,20060605,000000,36.3,36.6,35.1,35.2,30502,0
+KTOS.US,D,20060606,000000,34.5,34.64,33.7,34.3,52109,0
+KTOS.US,D,20060607,000000,34.2,35,34,34.2,17058,0
+KTOS.US,D,20060608,000000,33.8,34.7,33.1,34,32458,0
+KTOS.US,D,20060609,000000,34.4,34.5,32.5,32.6,34959,0
+KTOS.US,D,20060612,000000,32.6,33,31.4,32.1,35457,0
+KTOS.US,D,20060613,000000,32,33.1,30.6,32,68814,0
+KTOS.US,D,20060614,000000,30.7,32.5,30.6,32.4,57592,0
+KTOS.US,D,20060615,000000,32.7,33.1,31.2,32.7,43578,0
+KTOS.US,D,20060616,000000,32.7,32.8,31.7,32,84407,0
+KTOS.US,D,20060619,000000,31.9,32.5,31.1,31.5,18229,0
+KTOS.US,D,20060620,000000,31.5,31.6,30.8,30.8,25498,0
+KTOS.US,D,20060621,000000,30.7,31,29.8,30.4,61071,0
+KTOS.US,D,20060622,000000,30,30.2,29.6,30,28249,0
+KTOS.US,D,20060623,000000,29.7,30,29.2,29.5,36852,0
+KTOS.US,D,20060626,000000,29.7,30,29.3,29.8,32141,0
+KTOS.US,D,20060627,000000,29.8,30,28.8,29,26416,0
+KTOS.US,D,20060628,000000,29,29.2,28.1,28.8,27257,0
+KTOS.US,D,20060629,000000,29.1,29.5,27.9,28.5,43574,0
+KTOS.US,D,20060630,000000,28.5,28.8,27.5,27.5,81459,0
+KTOS.US,D,20060703,000000,27.9,29.4,27.9,29.3,33892,0
+KTOS.US,D,20060705,000000,29.4,29.4,27.9,28.1,28922,0
+KTOS.US,D,20060706,000000,28.2,28.3,27.5,27.5,27449,0
+KTOS.US,D,20060707,000000,27.4,27.5,27,27.1,22165,0
+KTOS.US,D,20060710,000000,27,27.5,26.8,27,22477,0
+KTOS.US,D,20060711,000000,26.9,27,26.2,26.9,39026,0
+KTOS.US,D,20060712,000000,26.8,27.3,26.4,26.9,45328,0
+KTOS.US,D,20060713,000000,27,27.4,26.5,26.6,32932,0
+KTOS.US,D,20060714,000000,26.5,27.1,26.1,26.3,30053,0
+KTOS.US,D,20060717,000000,26.3,26.8,25.1,25.5,31071,0
+KTOS.US,D,20060718,000000,25.5,26.4,25.4,26.3,26738,0
+KTOS.US,D,20060719,000000,26.4,26.8,25.6,25.9,41904,0
+KTOS.US,D,20060720,000000,25.9,26.1,25.1,25.2,22813,0
+KTOS.US,D,20060721,000000,25,25.3,23.6,23.9,35904,0
+KTOS.US,D,20060724,000000,24,24.5,23.6,24,23341,0
+KTOS.US,D,20060725,000000,24,24.5,24,24.4,30682,0
+KTOS.US,D,20060726,000000,24.2,24.5,23.6,24,20508,0
+KTOS.US,D,20060727,000000,24,24.5,23.6,24,21127,0
+KTOS.US,D,20060728,000000,24.2,24.4,24,24.2,18938,0
+KTOS.US,D,20060731,000000,23.9,24.4,23.9,24.1,16766,0
+KTOS.US,D,20060801,000000,23.8,24,22.3,22.4,40105,0
+KTOS.US,D,20060802,000000,22.6,23.1,22.2,22.8,26328,0
+KTOS.US,D,20060803,000000,22.7,23.1,22.6,22.9,23899,0
+KTOS.US,D,20060804,000000,22.9,23.4,22.4,22.9,18285,0
+KTOS.US,D,20060807,000000,23,23.5,22.7,23,45388,0
+KTOS.US,D,20060808,000000,23.1,23.6,22.8,22.8,38068,0
+KTOS.US,D,20060809,000000,22.5,22.7,20.9,20.9,37398,0
+KTOS.US,D,20060810,000000,20.9,21.6,20.7,21.6,27623,0
+KTOS.US,D,20060811,000000,21.6,22.3,19.9,19.9,33126,0
+KTOS.US,D,20060814,000000,20,20.3,18.5,19.1,40021,0
+KTOS.US,D,20060815,000000,19,19.9,18.6,19.6,43007,0
+KTOS.US,D,20060816,000000,20.4,20.4,19.2,20,29123,0
+KTOS.US,D,20060817,000000,19.9,21,19.8,20.5,32545,0
+KTOS.US,D,20060818,000000,20.6,20.8,20.2,20.5,89721,0
+KTOS.US,D,20060821,000000,20.5,20.6,20,20.5,47224,0
+KTOS.US,D,20060822,000000,20.4,21.4,20.2,21,38685,0
+KTOS.US,D,20060823,000000,21.2,21.4,20.5,20.9,30827,0
+KTOS.US,D,20060824,000000,21.1,21.3,20.8,20.9,11237,0
+KTOS.US,D,20060825,000000,20.9,21.2,20.7,21.1,17840,0
+KTOS.US,D,20060828,000000,21.3,21.6,21,21.4,34051,0
+KTOS.US,D,20060829,000000,21.7,22.4,21.5,22.1,47121,0
+KTOS.US,D,20060830,000000,22.4,22.9,22.3,22.6,31481,0
+KTOS.US,D,20060831,000000,22.9,23.5,21.7,21.9,72685,0
+KTOS.US,D,20060901,000000,22,22.3,20.9,22,54637,0
+KTOS.US,D,20060905,000000,22,22.6,21.2,22.5,27039,0
+KTOS.US,D,20060906,000000,22.5,22.8,22.1,22.5,12181,0
+KTOS.US,D,20060907,000000,22.3,23.6,22.1,22.9,29928,0
+KTOS.US,D,20060908,000000,22.8,23.5,22.6,23.4,20821,0
+KTOS.US,D,20060911,000000,23.4,23.8,22.9,23.1,15187,0
+KTOS.US,D,20060912,000000,22.9,24.3,22.9,24.2,38358,0
+KTOS.US,D,20060913,000000,24.4,24.4,23.5,24,13382,0
+KTOS.US,D,20060914,000000,24,24.1,23.4,24.1,13451,0
+KTOS.US,D,20060915,000000,24.3,24.9,23.3,23.4,52278,0
+KTOS.US,D,20060918,000000,23.2,23.7,22.7,23.2,23956,0
+KTOS.US,D,20060919,000000,23.3,23.7,22.5,23,24657,0
+KTOS.US,D,20060920,000000,23.4,23.9,23.2,23.3,13778,0
+KTOS.US,D,20060921,000000,23.5,23.6,22.5,22.7,24069,0
+KTOS.US,D,20060922,000000,22.7,22.7,21.6,21.9,29253,0
+KTOS.US,D,20060925,000000,21.9,22.5,21.6,22.3,23054,0
+KTOS.US,D,20060926,000000,22.4,22.7,22.1,22.4,13893,0
+KTOS.US,D,20060927,000000,22.5,22.6,21.8,21.9,22284,0
+KTOS.US,D,20060928,000000,21.8,22.2,21.8,22,40073,0
+KTOS.US,D,20060929,000000,22.1,22.2,21.4,21.4,52477,0
+KTOS.US,D,20061002,000000,21.4,21.5,20.7,20.8,17544,0
+KTOS.US,D,20061003,000000,20.7,20.9,20.3,20.5,33209,0
+KTOS.US,D,20061004,000000,20.4,20.7,20.2,20.4,30550,0
+KTOS.US,D,20061005,000000,20.5,20.9,20.4,20.5,41355,0
+KTOS.US,D,20061006,000000,20.7,20.8,20.2,20.4,28587,0
+KTOS.US,D,20061009,000000,20.4,20.5,20,20.5,27246,0
+KTOS.US,D,20061010,000000,20.4,20.5,19.8,20,34057,0
+KTOS.US,D,20061011,000000,20,20.7,20,20.4,32431,0
+KTOS.US,D,20061012,000000,20.95,20.95,20.2,20.4,36550,0
+KTOS.US,D,20061013,000000,20.5,21.5,20.2,20.6,52660,0
+KTOS.US,D,20061016,000000,20.7,22,20.68,22,109696,0
+KTOS.US,D,20061017,000000,23,25.6,22.1,22.5,254157,0
+KTOS.US,D,20061018,000000,22.6,23,22.1,22.4,71438,0
+KTOS.US,D,20061019,000000,22.2,22.4,21.8,21.8,80174,0
+KTOS.US,D,20061020,000000,22,22.1,21.3,21.5,39137,0
+KTOS.US,D,20061023,000000,21.7,21.9,21.3,21.8,43007,0
+KTOS.US,D,20061024,000000,21.8,22.8,21.5,22.4,68193,0
+KTOS.US,D,20061025,000000,22.5,23.4,22.4,23.1,57073,0
+KTOS.US,D,20061026,000000,23.1,25.2,23.1,24.1,88511,0
+KTOS.US,D,20061027,000000,24.3,24.6,23.1,23.4,51137,0
+KTOS.US,D,20061030,000000,23.6,23.6,23.1,23.5,29468,0
+KTOS.US,D,20061031,000000,23.2,24.7,23.2,24.5,56755,0
+KTOS.US,D,20061101,000000,24.8,26.7,24.7,25.8,161372,0
+KTOS.US,D,20061102,000000,26,26.4,24.6,25,73472,0
+KTOS.US,D,20061103,000000,25,25.3,24.4,24.9,30008,0
+KTOS.US,D,20061106,000000,24.9,25.7,23.7,24,76459,0
+KTOS.US,D,20061107,000000,23.9,24.8,21.7,22.5,96506,0
+KTOS.US,D,20061108,000000,21.9,23.7,21,23.2,76381,0
+KTOS.US,D,20061109,000000,23,23.7,22.9,23.1,45045,0
+KTOS.US,D,20061110,000000,22.5,23.1,22,22.6,88748,0
+KTOS.US,D,20061113,000000,22.3,22.9,22.2,22.7,43437,0
+KTOS.US,D,20061114,000000,22.76,23.3,22.3,22.9,29113,0
+KTOS.US,D,20061115,000000,22.8,23.2,22.5,22.9,31219,0
+KTOS.US,D,20061116,000000,24.1,24.8,23.5,24.4,64449,0
+KTOS.US,D,20061117,000000,24.5,24.6,23.7,23.8,38358,0
+KTOS.US,D,20061120,000000,23.8,24.5,23.2,24.2,43447,0
+KTOS.US,D,20061121,000000,24.2,24.2,23.3,23.5,31310,0
+KTOS.US,D,20061122,000000,23.8,23.9,23.2,23.3,26715,0
+KTOS.US,D,20061124,000000,23.2,23.9,22.8,23.8,15212,0
+KTOS.US,D,20061127,000000,25.9,27,24,24.1,94996,0
+KTOS.US,D,20061128,000000,23.5,24.1,23.3,23.7,48644,0
+KTOS.US,D,20061129,000000,23.8,24.1,23.3,23.4,31157,0
+KTOS.US,D,20061130,000000,23.3,23.8,22.9,23.4,85531,0
+KTOS.US,D,20061201,000000,23.4,23.7,22.6,23,55734,0
+KTOS.US,D,20061204,000000,23,23.4,22.8,22.9,48324,0
+KTOS.US,D,20061205,000000,23.5,24.9,23.3,24.6,153266,0
+KTOS.US,D,20061206,000000,24.8,24.9,24.1,24.5,65920,0
+KTOS.US,D,20061207,000000,24.4,25.9,23.74,25.3,86821,0
+KTOS.US,D,20061208,000000,25.5,28.5,25.5,27.6,166002,0
+KTOS.US,D,20061211,000000,27.9,28.1,26.6,27.3,70888,0
+KTOS.US,D,20061212,000000,27.5,27.7,26.5,27.4,45691,0
+KTOS.US,D,20061213,000000,27.7,28,26.2,26.9,55688,0
+KTOS.US,D,20061214,000000,27.2,27.4,26.4,26.5,64690,0
+KTOS.US,D,20061215,000000,26.5,26.7,25.9,26.2,77518,0
+KTOS.US,D,20061218,000000,26.7,27.2,26.2,26.7,44340,0
+KTOS.US,D,20061219,000000,26.9,27,26.2,26.2,47294,0
+KTOS.US,D,20061220,000000,26,26.7,25.8,26.2,37516,0
+KTOS.US,D,20061221,000000,26.1,27.4,25.9,26.9,58978,0
+KTOS.US,D,20061222,000000,27.2,28.7,26.5,28.5,99893,0
+KTOS.US,D,20061226,000000,29,29.8,28.2,28.7,91174,0
+KTOS.US,D,20061227,000000,29,29,28.2,28.4,47654,0
+KTOS.US,D,20061228,000000,28.6,29,28.2,28.8,68925,0
+KTOS.US,D,20061229,000000,28.9,29.4,27.3,28.5,134426,0
+KTOS.US,D,20070103,000000,28.4,29.4,28.3,28.5,55200,0
+KTOS.US,D,20070104,000000,27.5,27.8,23.1,24.7,196801,0
+KTOS.US,D,20070105,000000,24.6,24.7,23.6,23.8,69178,0
+KTOS.US,D,20070108,000000,23.7,23.8,22.9,23,47070,0
+KTOS.US,D,20070109,000000,22.9,23.5,22.9,23.4,35245,0
+KTOS.US,D,20070110,000000,23.2,23.3,22.6,22.8,39780,0
+KTOS.US,D,20070111,000000,22.6,24.5,22.6,24.3,63812,0
+KTOS.US,D,20070112,000000,24.3,25.32,24,24.5,51983,0
+KTOS.US,D,20070116,000000,24.5,25,24.4,24.7,41109,0
+KTOS.US,D,20070117,000000,24.6,24.8,23.8,24,27920,0
+KTOS.US,D,20070118,000000,24,24,23.3,23.4,29907,0
+KTOS.US,D,20070119,000000,23.5,24,23.4,23.5,17467,0
+KTOS.US,D,20070122,000000,23.5,24,23.3,23.4,31880,0
+KTOS.US,D,20070123,000000,23.5,24.7,23.3,24.7,29612,0
+KTOS.US,D,20070124,000000,24.7,25.1,24.5,24.6,35752,0
+KTOS.US,D,20070125,000000,24.9,24.9,23.3,23.5,29862,0
+KTOS.US,D,20070126,000000,23.5,23.5,23.1,23.2,22338,0
+KTOS.US,D,20070129,000000,23,23.5,23,23.3,19801,0
+KTOS.US,D,20070130,000000,23.3,24.1,23.2,23.6,18296,0
+KTOS.US,D,20070131,000000,23.8,24.2,23.3,23.5,22511,0
+KTOS.US,D,20070201,000000,23.8,23.9,23.6,23.8,21539,0
+KTOS.US,D,20070202,000000,23.5,24.3,23.5,23.9,34285,0
+KTOS.US,D,20070205,000000,23.7,24,23.6,23.7,21177,0
+KTOS.US,D,20070206,000000,23.7,24.2,23.5,23.5,21219,0
+KTOS.US,D,20070207,000000,23.5,23.8,23.4,23.5,13602,0
+KTOS.US,D,20070208,000000,23.6,23.9,23.3,23.8,15913,0
+KTOS.US,D,20070209,000000,23.7,23.8,23.1,23.2,27956,0
+KTOS.US,D,20070212,000000,23.4,23.4,23,23,29597,0
+KTOS.US,D,20070213,000000,23.1,23.2,22.9,23.1,17431,0
+KTOS.US,D,20070214,000000,23.2,23.5,22.8,23,23863,0
+KTOS.US,D,20070215,000000,22.9,23.1,22.1,22.3,34312,0
+KTOS.US,D,20070216,000000,22.1,22.9,21.8,22.4,53162,0
+KTOS.US,D,20070220,000000,22.1,22.7,22.1,22.4,31747,0
+KTOS.US,D,20070221,000000,22.4,22.8,22,22.6,41203,0
+KTOS.US,D,20070222,000000,22.6,22.8,22.4,22.5,26831,0
+KTOS.US,D,20070223,000000,22.3,22.8,22.3,22.6,23748,0
+KTOS.US,D,20070226,000000,22.5,23,22.4,22.8,44758,0
+KTOS.US,D,20070227,000000,22.4,23,21,21.1,63381,0
+KTOS.US,D,20070228,000000,21.4,21.7,20.2,21.6,38629,0
+KTOS.US,D,20070301,000000,21.3,21.7,21,21.3,34483,0
+KTOS.US,D,20070302,000000,21.1,21.3,19.9,20.2,82162,0
+KTOS.US,D,20070305,000000,19.8,20,18.8,18.8,79566,0
+KTOS.US,D,20070306,000000,19.1,20.1,19.1,19.6,70412,0
+KTOS.US,D,20070307,000000,19.8,20.8,19.8,20.4,46009,0
+KTOS.US,D,20070308,000000,20.6,20.8,19.8,19.9,31043,0
+KTOS.US,D,20070309,000000,20.8,20.8,19.9,20.1,34496,0
+KTOS.US,D,20070312,000000,20.5,21.1,20.4,21,38597,0
+KTOS.US,D,20070313,000000,17.5,17.5,15.7,16.2,197375,0
+KTOS.US,D,20070314,000000,16.3,16.4,15.6,15.7,69962,0
+KTOS.US,D,20070315,000000,15.8,16.2,14.9,15.4,83440,0
+KTOS.US,D,20070316,000000,15.3,15.9,14.5,14.6,108821,0
+KTOS.US,D,20070319,000000,14.9,15.1,14.5,14.8,87111,0
+KTOS.US,D,20070320,000000,15,15,14.5,14.5,55639,0
+KTOS.US,D,20070321,000000,14.5,14.7,14.1,14.2,56956,0
+KTOS.US,D,20070322,000000,14,14.4,13.4,13.5,83555,0
+KTOS.US,D,20070323,000000,13.3,13.6,12.9,12.9,132432,0
+KTOS.US,D,20070326,000000,13,13.4,12.9,13.2,95668,0
+KTOS.US,D,20070327,000000,13.4,13.4,12.9,13,102350,0
+KTOS.US,D,20070328,000000,13,13.1,12.8,12.8,42609,0
+KTOS.US,D,20070329,000000,12.7,13,12,12.4,69794,0
+KTOS.US,D,20070330,000000,12.4,13.4,12.3,13,81639,0
+KTOS.US,D,20070402,000000,13,13.7,12.9,13.1,51827,0
+KTOS.US,D,20070403,000000,13.1,13.3,12.6,12.6,105285,0
+KTOS.US,D,20070404,000000,12.7,13,12,12,127734,0
+KTOS.US,D,20070405,000000,12,12.2,11.4,11.6,109441,0
+KTOS.US,D,20070409,000000,11.6,12.5,11.5,12.3,56505,0
+KTOS.US,D,20070410,000000,12.3,12.5,11.7,12.4,51763,0
+KTOS.US,D,20070411,000000,12.3,12.4,11.3,11.5,108643,0
+KTOS.US,D,20070412,000000,11.5,11.9,11,11.3,148094,0
+KTOS.US,D,20070413,000000,11.2,11.3,10.1,10.8,133090,0
+KTOS.US,D,20070416,000000,10.7,12,10.7,11.4,90816,0
+KTOS.US,D,20070417,000000,11.3,11.9,11,11.6,49759,0
+KTOS.US,D,20070418,000000,11.6,12,10.8,11.9,42768,0
+KTOS.US,D,20070419,000000,11.8,11.8,11.3,11.3,32725,0
+KTOS.US,D,20070420,000000,11.6,11.6,11.1,11.2,45882,0
+KTOS.US,D,20070423,000000,11.3,11.4,10.7,10.9,61747,0
+KTOS.US,D,20070424,000000,10.8,11.2,10.7,10.7,81027,0
+KTOS.US,D,20070425,000000,10.7,11.6,10.7,11.1,128601,0
+KTOS.US,D,20070426,000000,11.2,11.6,11.1,11.4,89743,0
+KTOS.US,D,20070427,000000,11.4,12,11.3,11.5,101472,0
+KTOS.US,D,20070430,000000,11.5,11.51,11.1,11.2,74537,0
+KTOS.US,D,20070501,000000,11.1,12.2,11,11.8,98431,0
+KTOS.US,D,20070502,000000,11.9,12.5,11.8,12.4,113532,0
+KTOS.US,D,20070503,000000,12.6,13.4,12.2,13,116307,0
+KTOS.US,D,20070504,000000,13.2,13.2,12.7,12.9,91721,0
+KTOS.US,D,20070507,000000,13,13.3,12.7,13,45407,0
+KTOS.US,D,20070508,000000,13.4,13.9,13.2,13.5,81652,0
+KTOS.US,D,20070509,000000,13.9,15.8,13.8,15.8,157107,0
+KTOS.US,D,20070510,000000,16,17,14.9,15,212308,0
+KTOS.US,D,20070511,000000,14.04,15.4,14.04,15.1,57452,0
+KTOS.US,D,20070514,000000,15.3,15.3,14,14.2,47600,0
+KTOS.US,D,20070515,000000,14,14.6,13.7,13.7,89209,0
+KTOS.US,D,20070516,000000,13.9,14.1,13.7,14.1,35120,0
+KTOS.US,D,20070517,000000,14.1,15.4,13.9,14.9,67903,0
+KTOS.US,D,20070518,000000,15,16.6,14.6,15.6,70203,0
+KTOS.US,D,20070521,000000,16.3,17.2,15.2,15.3,92732,0
+KTOS.US,D,20070522,000000,15.3,15.8,15.3,15.6,30529,0
+KTOS.US,D,20070523,000000,15.8,15.9,15,15.2,34594,0
+KTOS.US,D,20070524,000000,15.2,15.8,14.5,14.8,39660,0
+KTOS.US,D,20070525,000000,14.6,15.2,14.5,15,30586,0
+KTOS.US,D,20070529,000000,15.1,15.1,14.7,14.9,45249,0
+KTOS.US,D,20070530,000000,16,16.51,15.48,16,62218,0
+KTOS.US,D,20070531,000000,16.1,16.9,16,16.4,52292,0
+KTOS.US,D,20070601,000000,16.8,16.8,16.1,16.5,37229,0
+KTOS.US,D,20070604,000000,16.5,16.7,16.2,16.3,28756,0
+KTOS.US,D,20070605,000000,16.3,16.8,15.6,15.6,49706,0
+KTOS.US,D,20070606,000000,15.6,16,15.4,15.6,26757,0
+KTOS.US,D,20070607,000000,15.6,15.7,15,15.1,38435,0
+KTOS.US,D,20070608,000000,15.3,16.1,15.2,15.8,35022,0
+KTOS.US,D,20070611,000000,16.4,16.6,16,16.5,25189,0
+KTOS.US,D,20070612,000000,16.5,16.5,15.5,15.7,28459,0
+KTOS.US,D,20070613,000000,15.8,16,15.5,15.9,18650,0
+KTOS.US,D,20070614,000000,16,16.4,15.8,16.3,23471,0
+KTOS.US,D,20070615,000000,17,17,16,16.3,58190,0
+KTOS.US,D,20070618,000000,16.8,18,16.6,17.4,76910,0
+KTOS.US,D,20070619,000000,17.7,17.7,16.9,17.4,28372,0
+KTOS.US,D,20070620,000000,17.5,17.8,16.5,17.1,85438,0
+KTOS.US,D,20070621,000000,17,17.4,16.6,17,37796,0
+KTOS.US,D,20070622,000000,16.8,17.3,16.5,16.5,714862,0
+KTOS.US,D,20070625,000000,16.5,16.8,15.8,15.8,82700,0
+KTOS.US,D,20070626,000000,15.8,16.5,15.7,15.7,52179,0
+KTOS.US,D,20070627,000000,15.7,17,14.4,16.5,48478,0
+KTOS.US,D,20070628,000000,16.4,17.2,16.4,16.7,24801,0
+KTOS.US,D,20070629,000000,16.6,17.3,16.6,16.8,12900,0
+KTOS.US,D,20070702,000000,17.3,17.5,17,17.5,20593,0
+KTOS.US,D,20070703,000000,17.5,17.5,17,17.3,11254,0
+KTOS.US,D,20070705,000000,17.3,17.4,17.1,17.3,22627,0
+KTOS.US,D,20070706,000000,17.5,19.32,17.3,19.1,75529,0
+KTOS.US,D,20070709,000000,19.5,20,19,19.2,53593,0
+KTOS.US,D,20070710,000000,19,21,18.8,20.4,132707,0
+KTOS.US,D,20070711,000000,20.6,20.8,20,20.2,65613,0
+KTOS.US,D,20070712,000000,20.2,20.8,19.9,20.8,166008,0
+KTOS.US,D,20070713,000000,20.8,21.9,20.8,21.8,76194,0
+KTOS.US,D,20070716,000000,21.8,21.9,19.9,21.4,113329,0
+KTOS.US,D,20070717,000000,21.4,21.9,20.5,21.8,47098,0
+KTOS.US,D,20070718,000000,21.7,21.8,20.5,21.3,55470,0
+KTOS.US,D,20070719,000000,21.4,21.9,21.2,21.6,34209,0
+KTOS.US,D,20070720,000000,21.8,22.9,21.1,22.85,79387,0
+KTOS.US,D,20070723,000000,22.7,23.7,22.7,23.4,82797,0
+KTOS.US,D,20070724,000000,23.5,23.5,21.83,22.8,46136,0
+KTOS.US,D,20070725,000000,22.3,22.9,21.8,22.6,62816,0
+KTOS.US,D,20070726,000000,22.5,22.5,20.6,21.7,66302,0
+KTOS.US,D,20070727,000000,21.5,22.3,21.5,22,14646,0
+KTOS.US,D,20070730,000000,21.9,22.1,21.5,22,19445,0
+KTOS.US,D,20070731,000000,22.2,22.6,21.8,22.3,36683,0
+KTOS.US,D,20070801,000000,22.3,22.4,21.5,22.3,22291,0
+KTOS.US,D,20070802,000000,22.1,22.3,20.6,21.4,44628,0
+KTOS.US,D,20070803,000000,20.9,20.9,19.5,20.3,40071,0
+KTOS.US,D,20070806,000000,21.7,22,21,21.4,52334,0
+KTOS.US,D,20070807,000000,21.3,21.7,20.4,21.7,41231,0
+KTOS.US,D,20070808,000000,21.8,22.9,21.2,22.9,28213,0
+KTOS.US,D,20070809,000000,22.8,22.8,21.6,22.3,29430,0
+KTOS.US,D,20070810,000000,22.4,22.4,20.8,21.6,28397,0
+KTOS.US,D,20070813,000000,21.4,21.4,20.3,21.1,39525,0
+KTOS.US,D,20070814,000000,20.9,21.3,20.5,20.9,16731,0
+KTOS.US,D,20070815,000000,20.6,21.6,19.8,20.6,30770,0
+KTOS.US,D,20070816,000000,20.6,20.6,18.9,20.4,35151,0
+KTOS.US,D,20070817,000000,20.5,21.2,20.3,21.2,14265,0
+KTOS.US,D,20070820,000000,18.9,21.8,18.9,21.5,32740,0
+KTOS.US,D,20070821,000000,21.8,22.1,21,21.9,24793,0
+KTOS.US,D,20070822,000000,22.3,22.5,21.3,22,16409,0
+KTOS.US,D,20070823,000000,21.8,23,21.5,22.2,33981,0
+KTOS.US,D,20070824,000000,21.9,22.9,21.6,22.9,20600,0
+KTOS.US,D,20070827,000000,23,24.3,22.8,22.9,39275,0
+KTOS.US,D,20070828,000000,23.3,23.7,23.1,23.3,21677,0
+KTOS.US,D,20070829,000000,23.2,23.8,22.8,23.8,21555,0
+KTOS.US,D,20070830,000000,24,24.5,23.2,24.1,17167,0
+KTOS.US,D,20070831,000000,24.2,25.5,24.1,25.4,40016,0
+KTOS.US,D,20070904,000000,27.4,27.9,26.3,27.4,107306,0
+KTOS.US,D,20070905,000000,28,28,26.7,27.5,30869,0
+KTOS.US,D,20070906,000000,27.5,27.8,27,27.4,21756,0
+KTOS.US,D,20070907,000000,26.9,27.3,25,26.2,35469,0
+KTOS.US,D,20070910,000000,26.5,27.3,25.9,27,23232,0
+KTOS.US,D,20070911,000000,26.6,27.2,25.1,25.7,31852,0
+KTOS.US,D,20070912,000000,25.6,25.9,21.7,22.6,78730,0
+KTOS.US,D,20070913,000000,22.2,23.5,22,23,31111,0
+KTOS.US,D,20070914,000000,23,24.3,23,24.3,13198,0
+KTOS.US,D,20070917,000000,28.5,28.5,24.4,24.9,8566,0
+KTOS.US,D,20070918,000000,26,26.2,25.33,25.9,42203,0
+KTOS.US,D,20070919,000000,25.9,25.9,25.4,25.6,20188,0
+KTOS.US,D,20070920,000000,25.6,25.8,23.6,25.2,16235,0
+KTOS.US,D,20070921,000000,25.2,25.9,22,25.4,22043,0
+KTOS.US,D,20070924,000000,25.7,26,25,25.1,16484,0
+KTOS.US,D,20070925,000000,24.3,25.3,23.6,24.1,24394,0
+KTOS.US,D,20070926,000000,24.4,26,24.4,25.9,22070,0
+KTOS.US,D,20070927,000000,25.9,27.2,25.8,27.2,13456,0
+KTOS.US,D,20070928,000000,27,27.4,26.5,27.4,23009,0
+KTOS.US,D,20071001,000000,27.4,28.2,27.2,27.9,21253,0
+KTOS.US,D,20071002,000000,28.5,28.5,26.8,27.3,28258,0
+KTOS.US,D,20071003,000000,27.3,28,27.3,27.5,13027,0
+KTOS.US,D,20071004,000000,27.3,27.8,26.5,27.6,16197,0
+KTOS.US,D,20071005,000000,28.9,29.5,26.9,27.3,36236,0
+KTOS.US,D,20071008,000000,27.3,27.6,25.4,26.2,16252,0
+KTOS.US,D,20071009,000000,26,27.4,25.5,27,13790,0
+KTOS.US,D,20071010,000000,27,27.2,26.6,26.9,15917,0
+KTOS.US,D,20071011,000000,27,27,26,27,45483,0
+KTOS.US,D,20071012,000000,26.7,27.1,26.6,27.1,5606,0
+KTOS.US,D,20071015,000000,26.2,28,26,27.5,16436,0
+KTOS.US,D,20071016,000000,27.5,28.8,26.2,28.8,18312,0
+KTOS.US,D,20071017,000000,28.8,30.9,27.5,29.5,50680,0
+KTOS.US,D,20071018,000000,29.7,30.5,28.7,30.4,16876,0
+KTOS.US,D,20071019,000000,30.2,30.4,28.9,28.9,12026,0
+KTOS.US,D,20071022,000000,27.9,27.9,25.4,27.3,23898,0
+KTOS.US,D,20071023,000000,27,27,26.8,26.95,9248,0
+KTOS.US,D,20071024,000000,26.5,27,26,26.3,38419,0
+KTOS.US,D,20071025,000000,26.1,26.5,25.7,26,11592,0
+KTOS.US,D,20071026,000000,25.8,27.5,25.8,27.1,15866,0
+KTOS.US,D,20071029,000000,27.1,27.5,26.2,26.3,8549,0
+KTOS.US,D,20071030,000000,26,26.7,24.7,26.1,17096,0
+KTOS.US,D,20071031,000000,25.8,27.7,25.3,26.9,7199,0
+KTOS.US,D,20071101,000000,26.4,28,25.9,26.3,7922,0
+KTOS.US,D,20071102,000000,25.5,26.8,24.6,26.2,20358,0
+KTOS.US,D,20071105,000000,26.2,26.9,24.9,26.6,15206,0
+KTOS.US,D,20071106,000000,26.5,26.8,25.35,25.5,49958,0
+KTOS.US,D,20071107,000000,24.6,25.4,24.6,25.4,7861,0
+KTOS.US,D,20071108,000000,23.8,24.9,23.5,24.1,19526,0
+KTOS.US,D,20071109,000000,23.5,24.5,22.9,24.5,24847,0
+KTOS.US,D,20071112,000000,21.9,23.6,21.9,23,20155,0
+KTOS.US,D,20071113,000000,22.6,23.4,21.9,21.9,16564,0
+KTOS.US,D,20071114,000000,21.6,22.5,21.5,22.1,10877,0
+KTOS.US,D,20071115,000000,21.9,21.9,20,20,22777,0
+KTOS.US,D,20071116,000000,19.5,20,18.6,19.1,23957,0
+KTOS.US,D,20071119,000000,20.5,21,18,19.6,23002,0
+KTOS.US,D,20071120,000000,20,21.3,18.9,20.5,18488,0
+KTOS.US,D,20071121,000000,20.5,20.5,19.1,20.1,9669,0
+KTOS.US,D,20071123,000000,20,20.2,19.6,19.7,1575,0
+KTOS.US,D,20071126,000000,19.4,19.6,18.9,19.1,10572,0
+KTOS.US,D,20071127,000000,19,19.6,18.6,19.5,14523,0
+KTOS.US,D,20071128,000000,19.3,20.8,18.97,20.8,15601,0
+KTOS.US,D,20071129,000000,20.2,23,20.2,23,83155,0
+KTOS.US,D,20071130,000000,22.4,23,21.1,22.4,37916,0
+KTOS.US,D,20071203,000000,21.8,23,21,21.3,47879,0
+KTOS.US,D,20071204,000000,21.2,22.1,20.2,21.9,63675,0
+KTOS.US,D,20071205,000000,21.7,22.5,20.7,21.4,40987,0
+KTOS.US,D,20071206,000000,21.4,23,21.1,21.9,48927,0
+KTOS.US,D,20071207,000000,21.7,23.6,21.7,23,10377,0
+KTOS.US,D,20071210,000000,21.5,23,21.5,22.9,7174,0
+KTOS.US,D,20071211,000000,23,23,22,22,7934,0
+KTOS.US,D,20071212,000000,22,22.3,21,21.4,40107,0
+KTOS.US,D,20071213,000000,21,21.7,20.8,21.4,29903,0
+KTOS.US,D,20071214,000000,21,21.3,20.6,21,26817,0
+KTOS.US,D,20071217,000000,20.8,21,20.5,20.5,4568,0
+KTOS.US,D,20071218,000000,21.1,21.1,20.1,20.8,19348,0
+KTOS.US,D,20071219,000000,20.5,20.9,20.1,20.3,23620,0
+KTOS.US,D,20071220,000000,20,21.8,20,21.8,8952,0
+KTOS.US,D,20071221,000000,21.8,22,20.8,22,18210,0
+KTOS.US,D,20071224,000000,21.8,22.8,21.4,22.1,7795,0
+KTOS.US,D,20071226,000000,21.7,21.9,21.4,21.6,10247,0
+KTOS.US,D,20071227,000000,22,22.1,21.5,22,12417,0
+KTOS.US,D,20071228,000000,22.5,22.5,20.6,21,18388,0
+KTOS.US,D,20071231,000000,21,23.5,20.4,23.5,45284,0
+KTOS.US,D,20080102,000000,23.2,23.5,22.5,23.5,8160,0
+KTOS.US,D,20080103,000000,22.1,23.5,20.2,20.5,38682,0
+KTOS.US,D,20080104,000000,20,20.7,19.8,20.6,54665,0
+KTOS.US,D,20080107,000000,20,21.1,20,20.9,10216,0
+KTOS.US,D,20080108,000000,21,21.7,20.7,21.5,15966,0
+KTOS.US,D,20080109,000000,21.2,22,18,20.6,67736,0
+KTOS.US,D,20080110,000000,20.1,20.7,19.1,20.2,37368,0
+KTOS.US,D,20080111,000000,20,20,18.5,19.1,41597,0
+KTOS.US,D,20080114,000000,19,20.2,19,20.2,7413,0
+KTOS.US,D,20080115,000000,19.7,19.9,19.4,19.5,5925,0
+KTOS.US,D,20080116,000000,19.6,20.2,19.4,20.1,9967,0
+KTOS.US,D,20080117,000000,20,20.1,18.9,19.5,9473,0
+KTOS.US,D,20080118,000000,19.6,19.8,19.1,19.55,10934,0
+KTOS.US,D,20080122,000000,19,19.6,18.5,19.5,12986,0
+KTOS.US,D,20080123,000000,19.4,19.4,18.8,19,7780,0
+KTOS.US,D,20080124,000000,19.5,21.5,19.4,20,14952,0
+KTOS.US,D,20080125,000000,20.1,20.49,20,20,5896,0
+KTOS.US,D,20080128,000000,20,20.5,19.8,20.2,11309,0
+KTOS.US,D,20080129,000000,20,20.5,19.9,20.5,8034,0
+KTOS.US,D,20080130,000000,20,22.2,19.9,22.2,7212,0
+KTOS.US,D,20080131,000000,21.6,22.2,21.1,22.2,5702,0
+KTOS.US,D,20080201,000000,22,22.2,20.4,20.6,12810,0
+KTOS.US,D,20080204,000000,20.1,22,20.1,20.2,11647,0
+KTOS.US,D,20080205,000000,20.1,21.2,20.1,20.2,2941,0
+KTOS.US,D,20080206,000000,20,21,20,20.4,10721,0
+KTOS.US,D,20080207,000000,20.69,21.6,20.4,21.3,9818,0
+KTOS.US,D,20080208,000000,21,21,19.9,20,12088,0
+KTOS.US,D,20080211,000000,20,20.6,20,20.6,3031,0
+KTOS.US,D,20080212,000000,20.7,20.8,20.4,20.5,2930,0
+KTOS.US,D,20080213,000000,20.5,21.4,20.4,21.2,7089,0
+KTOS.US,D,20080214,000000,21,21.2,20.3,21.1,4299,0
+KTOS.US,D,20080215,000000,20.6,21.2,20.42,20.9,10558,0
+KTOS.US,D,20080219,000000,21.4,21.9,20.6,21.1,12444,0
+KTOS.US,D,20080220,000000,20.9,21.5,20.9,21.1,4905,0
+KTOS.US,D,20080221,000000,21,21.1,19.5,20.2,87646,0
+KTOS.US,D,20080222,000000,20.5,20.5,18,19,34108,0
+KTOS.US,D,20080225,000000,19,19.8,18.69,19.7,18709,0
+KTOS.US,D,20080226,000000,19.5,20.4,18.8,20.4,24680,0
+KTOS.US,D,20080227,000000,19.7,20,19.1,19.5,7853,0
+KTOS.US,D,20080228,000000,19.6,19.6,18.6,18.9,8021,0
+KTOS.US,D,20080229,000000,19,19,18.1,18.2,9282,0
+KTOS.US,D,20080303,000000,18.6,18.6,17.1,17.1,14629,0
+KTOS.US,D,20080304,000000,17.4,17.5,16.3,16.5,13970,0
+KTOS.US,D,20080305,000000,16.3,17.4,16.1,16.5,14792,0
+KTOS.US,D,20080306,000000,16.34,16.8,16,16.1,5924,0
+KTOS.US,D,20080307,000000,16,17,16,16.2,11469,0
+KTOS.US,D,20080310,000000,16,16.3,15.9,16.3,12044,0
+KTOS.US,D,20080311,000000,16.2,16.8,15.8,16.3,6000,0
+KTOS.US,D,20080312,000000,16,16.5,15,16.2,7562,0
+KTOS.US,D,20080313,000000,16.2,16.2,15.5,16,3981,0
+KTOS.US,D,20080314,000000,16,16,15.3,15.4,4722,0
+KTOS.US,D,20080317,000000,15.2,16.5,15,15.6,17218,0
+KTOS.US,D,20080318,000000,16,17.3,15.9,16.9,14628,0
+KTOS.US,D,20080319,000000,16.6,17.4,16.5,17.2,8914,0
+KTOS.US,D,20080320,000000,17,17.9,16.9,17,11549,0
+KTOS.US,D,20080324,000000,17,19.16,17,19.1,12446,0
+KTOS.US,D,20080325,000000,19.4,19.4,17.4,19.3,20622,0
+KTOS.US,D,20080326,000000,17,18.9,17,17.6,9271,0
+KTOS.US,D,20080327,000000,18.1,18.4,17.5,18.2,7262,0
+KTOS.US,D,20080328,000000,18.6,19.1,17.5,18.2,15707,0
+KTOS.US,D,20080331,000000,18.5,18.7,18,18.3,9084,0
+KTOS.US,D,20080401,000000,18.5,18.5,18,18.3,7227,0
+KTOS.US,D,20080402,000000,18.6,18.6,18,18.5,29229,0
+KTOS.US,D,20080403,000000,18.7,18.7,18.2,18.4,20890,0
+KTOS.US,D,20080404,000000,18.2,18.4,17.8,18.4,6396,0
+KTOS.US,D,20080407,000000,18.5,18.6,17.6,17.8,10909,0
+KTOS.US,D,20080408,000000,18,18.5,18,18.3,8874,0
+KTOS.US,D,20080409,000000,18,18.6,18,18.3,10738,0
+KTOS.US,D,20080410,000000,18,18.6,17.8,17.9,8064,0
+KTOS.US,D,20080411,000000,17.3,18.5,17.3,18.2,13059,0
+KTOS.US,D,20080414,000000,18.5,18.5,17.7,18.5,8909,0
+KTOS.US,D,20080415,000000,18.5,18.5,17.7,17.8,7222,0
+KTOS.US,D,20080416,000000,17.8,18,17,17.5,9288,0
+KTOS.US,D,20080417,000000,17.8,17.8,17,17.5,5204,0
+KTOS.US,D,20080418,000000,17.5,17.7,17.3,17.5,3659,0
+KTOS.US,D,20080421,000000,17.4,17.9,17.4,17.8,5624,0
+KTOS.US,D,20080422,000000,17.4,17.8,17,17.4,3681,0
+KTOS.US,D,20080423,000000,17.2,17.66,17,17.3,3248,0
+KTOS.US,D,20080424,000000,17.1,17.7,17.1,17.5,6158,0
+KTOS.US,D,20080425,000000,17.2,17.4,16.4,17,8251,0
+KTOS.US,D,20080428,000000,16.7,17.2,16.7,17,3832,0
+KTOS.US,D,20080429,000000,16.9,17.1,16.4,16.4,3614,0
+KTOS.US,D,20080430,000000,16.5,17.1,16.5,17,9518,0
+KTOS.US,D,20080501,000000,16.8,17.3,16.6,17.3,5235,0
+KTOS.US,D,20080502,000000,16.2,17.4,16.1,16.5,20879,0
+KTOS.US,D,20080505,000000,16.6,16.6,15.9,16.1,7860,0
+KTOS.US,D,20080506,000000,15.8,17.7,15.7,17.6,16530,0
+KTOS.US,D,20080507,000000,18,18,17,17.8,7160,0
+KTOS.US,D,20080508,000000,17.7,17.98,17.3,17.9,18885,0
+KTOS.US,D,20080509,000000,17.8,18,17.2,17.6,14255,0
+KTOS.US,D,20080512,000000,17.6,18.1,16.8,17.2,10531,0
+KTOS.US,D,20080513,000000,17.5,17.5,16.7,17.2,5037,0
+KTOS.US,D,20080514,000000,17.5,17.5,16.9,17.4,9366,0
+KTOS.US,D,20080515,000000,17.8,17.9,17.2,17.5,17460,0
+KTOS.US,D,20080516,000000,17.8,17.9,17.3,17.7,13254,0
+KTOS.US,D,20080519,000000,17.4,18,17.4,17.8,38649,0
+KTOS.US,D,20080520,000000,18.2,18.3,17.5,18,18706,0
+KTOS.US,D,20080521,000000,18.3,18.4,17.3,18.2,31651,0
+KTOS.US,D,20080522,000000,17.9,18.9,17.9,18.7,12786,0
+KTOS.US,D,20080523,000000,18.5,19.8,18.5,19.8,13997,0
+KTOS.US,D,20080527,000000,20,20.5,19.6,20.1,14840,0
+KTOS.US,D,20080528,000000,20.3,20.5,20,20.4,8454,0
+KTOS.US,D,20080529,000000,20.4,20.4,19.8,20,6622,0
+KTOS.US,D,20080530,000000,20.2,20.3,18.9,19.5,5753,0
+KTOS.US,D,20080602,000000,19.5,20,19.2,19.8,5928,0
+KTOS.US,D,20080603,000000,19.3,19.6,18.5,19.2,13640,0
+KTOS.US,D,20080604,000000,19.3,19.3,18.4,18.7,5264,0
+KTOS.US,D,20080605,000000,18.3,19,18.3,19,3453,0
+KTOS.US,D,20080606,000000,18.7,19.6,18.6,18.9,7713,0
+KTOS.US,D,20080609,000000,19.1,19.5,18.3,19.5,17053,0
+KTOS.US,D,20080610,000000,19.6,19.6,19,19,12789,0
+KTOS.US,D,20080611,000000,19.2,19.4,18.6,18.7,15593,0
+KTOS.US,D,20080612,000000,19.2,19.2,18.7,18.85,13751,0
+KTOS.US,D,20080613,000000,18.7,19.5,18.7,19.3,16982,0
+KTOS.US,D,20080616,000000,19.2,19.4,19.1,19.4,3926,0
+KTOS.US,D,20080617,000000,19.3,20.3,19.1,20,13986,0
+KTOS.US,D,20080618,000000,20.4,20.4,19.5,19.9,14201,0
+KTOS.US,D,20080619,000000,19.6,20.1,19.1,20.1,10440,0
+KTOS.US,D,20080620,000000,19.8,20.2,19.3,20,10977,0
+KTOS.US,D,20080623,000000,19.8,20,19.35,19.9,8456,0
+KTOS.US,D,20080624,000000,19.8,20,19.3,19.7,12034,0
+KTOS.US,D,20080625,000000,19.6,20.1,19,19.7,12063,0
+KTOS.US,D,20080626,000000,19.4,20.2,19.3,20,23221,0
+KTOS.US,D,20080627,000000,20,20.2,18.5,20,19739,0
+KTOS.US,D,20080630,000000,18.9,20.1,18.9,19.6,15995,0
+KTOS.US,D,20080701,000000,20,20.1,18.5,19,30575,0
+KTOS.US,D,20080702,000000,19.4,19.4,18.2,19,11086,0
+KTOS.US,D,20080703,000000,18.7,18.9,18,18.5,24511,0
+KTOS.US,D,20080707,000000,18.5,18.9,17.1,17.5,23684,0
+KTOS.US,D,20080708,000000,17.2,17.2,15.8,16.9,18344,0
+KTOS.US,D,20080709,000000,16.8,17,16,16.3,8793,0
+KTOS.US,D,20080710,000000,16.1,16.2,13.3,15.5,45201,0
+KTOS.US,D,20080711,000000,15.1,15.7,14.9,15.7,7849,0
+KTOS.US,D,20080714,000000,15.5,15.5,14.9,15.1,6540,0
+KTOS.US,D,20080715,000000,15,16.6,14.9,16,8010,0
+KTOS.US,D,20080716,000000,16.3,16.8,16.1,16.5,3701,0
+KTOS.US,D,20080717,000000,16.2,16.7,16.2,16.6,8704,0
+KTOS.US,D,20080718,000000,16.5,17,16.5,17,6631,0
+KTOS.US,D,20080721,000000,16.7,17.2,16.7,17,9483,0
+KTOS.US,D,20080722,000000,17,18.1,17,17.5,10331,0
+KTOS.US,D,20080723,000000,17.9,18.4,17.7,18.1,6746,0
+KTOS.US,D,20080724,000000,18,18.5,17.9,18.3,4719,0
+KTOS.US,D,20080725,000000,18,18.4,17.6,18,4898,0
+KTOS.US,D,20080728,000000,18,18,17.7,17.9,5608,0
+KTOS.US,D,20080729,000000,17.9,18,17.7,17.9,5469,0
+KTOS.US,D,20080730,000000,18,18.2,17.5,17.9,11560,0
+KTOS.US,D,20080731,000000,18,18.2,17.3,18,14475,0
+KTOS.US,D,20080801,000000,17.6,18.4,17.4,18.4,9707,0
+KTOS.US,D,20080804,000000,18.1,18.3,17.85,18,11002,0
+KTOS.US,D,20080805,000000,18,18.3,17.8,18.2,9317,0
+KTOS.US,D,20080806,000000,18.3,18.7,18.1,18.5,10563,0
+KTOS.US,D,20080807,000000,18.5,18.5,17.7,17.7,42566,0
+KTOS.US,D,20080808,000000,17.5,18.7,17.5,18.7,33751,0
+KTOS.US,D,20080811,000000,19,19,18,18.6,15026,0
+KTOS.US,D,20080812,000000,18.2,18.8,18,18.5,4123,0
+KTOS.US,D,20080813,000000,18.1,18.8,18.1,18.5,8115,0
+KTOS.US,D,20080814,000000,18.1,18.7,18.1,18.6,7926,0
+KTOS.US,D,20080815,000000,18.5,18.6,18.3,18.6,5552,0
+KTOS.US,D,20080818,000000,18.8,19.7,18.3,19.7,13351,0
+KTOS.US,D,20080819,000000,19.7,20.1,19.2,19.9,10165,0
+KTOS.US,D,20080820,000000,19.6,20.2,19.3,20.2,5956,0
+KTOS.US,D,20080821,000000,20,20.9,20,20.7,14658,0
+KTOS.US,D,20080822,000000,21,21.1,20.7,20.7,14535,0
+KTOS.US,D,20080825,000000,20.3,20.7,20.1,20.4,4843,0
+KTOS.US,D,20080826,000000,20.1,20.5,19.95,20,9673,0
+KTOS.US,D,20080827,000000,20.3,20.4,20.1,20.4,5059,0
+KTOS.US,D,20080828,000000,20.1,20.9,20.1,20.9,7390,0
+KTOS.US,D,20080829,000000,20.9,21,20.3,20.3,8232,0
+KTOS.US,D,20080902,000000,20.1,21.1,20.1,21,16985,0
+KTOS.US,D,20080903,000000,21.2,21.3,20.95,21.3,10853,0
+KTOS.US,D,20080904,000000,20.7,21.4,20.7,21.3,8958,0
+KTOS.US,D,20080905,000000,20.9,21.4,20.9,21.4,10265,0
+KTOS.US,D,20080908,000000,21.2,21.4,19.9,21,16091,0
+KTOS.US,D,20080909,000000,20.5,21.2,20.5,21.1,7045,0
+KTOS.US,D,20080910,000000,21.1,21.2,20.1,21,4578,0
+KTOS.US,D,20080911,000000,20.8,21.2,20.8,21.2,8132,0
+KTOS.US,D,20080912,000000,21.1,21.2,20.5,20.6,6346,0
+KTOS.US,D,20080915,000000,20,20.9,17.6,19.5,21818,0
+KTOS.US,D,20080916,000000,18.7,20.1,17,18.5,5168,0
+KTOS.US,D,20080917,000000,18.9,19,18,18.7,7715,0
+KTOS.US,D,20080918,000000,18.2,19.4,18.1,19.4,19434,0
+KTOS.US,D,20080919,000000,19.4,19.4,17.9,19.3,47619,0
+KTOS.US,D,20080922,000000,19.3,20,18.5,19.8,10324,0
+KTOS.US,D,20080923,000000,19.3,20.3,18.6,20,30570,0
+KTOS.US,D,20080924,000000,20,20.2,17.9,18.4,8621,0
+KTOS.US,D,20080925,000000,17.9,19.02,17.9,18.4,12910,0
+KTOS.US,D,20080926,000000,18.5,19.3,18.1,18.6,5832,0
+KTOS.US,D,20080929,000000,18.1,20.4,18,20.4,19243,0
+KTOS.US,D,20080930,000000,19.7,19.9,19,19.8,7741,0
+KTOS.US,D,20081001,000000,20,20,19,19.3,8490,0
+KTOS.US,D,20081002,000000,19.2,19.6,18.4,18.9,11800,0
+KTOS.US,D,20081003,000000,18.8,19.31,17.8,18.1,7884,0
+KTOS.US,D,20081006,000000,17.3,17.9,16.5,17.6,13531,0
+KTOS.US,D,20081007,000000,16.7,18.1,16.6,16.68,25884,0
+KTOS.US,D,20081008,000000,15.3,16.9,14.8,16.7,24553,0
+KTOS.US,D,20081009,000000,17,17,15.4,16.4,25556,0
+KTOS.US,D,20081010,000000,15.6,15.7,12.7,14.4,30124,0
+KTOS.US,D,20081013,000000,13.2,16,13.2,15.1,11722,0
+KTOS.US,D,20081014,000000,14.7,15.9,13.9,15.4,30284,0
+KTOS.US,D,20081015,000000,14.3,15.3,14.3,15.1,6634,0
+KTOS.US,D,20081016,000000,15.5,15.7,14.3,14.3,13820,0
+KTOS.US,D,20081017,000000,14,14.7,14,14.2,14565,0
+KTOS.US,D,20081020,000000,14,15.4,14,15.3,25531,0
+KTOS.US,D,20081021,000000,15.5,15.5,14,15.1,9968,0
+KTOS.US,D,20081022,000000,14.4,14.5,14,14.2,7893,0
+KTOS.US,D,20081023,000000,13.8,14.8,12.6,13.7,14906,0
+KTOS.US,D,20081024,000000,12.4,13.9,12.4,13.8,4143,0
+KTOS.US,D,20081027,000000,13.1,13.8,12.8,13.6,12784,0
+KTOS.US,D,20081028,000000,14.4,14.4,11.1,13.5,7832,0
+KTOS.US,D,20081029,000000,12.8,13.8,12.8,13.1,18563,0
+KTOS.US,D,20081030,000000,13,13.9,13,13.8,1274,0
+KTOS.US,D,20081031,000000,13.1,14.8,12.8,14.8,7029,0
+KTOS.US,D,20081103,000000,14.2,14.5,14.1,14.3,1938,0
+KTOS.US,D,20081104,000000,13.8,14.5,13.8,14.5,4624,0
+KTOS.US,D,20081105,000000,14.5,14.5,13.3,13.5,14111,0
+KTOS.US,D,20081106,000000,11.8,14.1,11.6,14,25629,0
+KTOS.US,D,20081107,000000,14.4,14.4,13.8,14,7520,0
+KTOS.US,D,20081110,000000,13.7,14.5,13.7,14,4255,0
+KTOS.US,D,20081111,000000,13.3,14.2,13.3,14.2,11047,0
+KTOS.US,D,20081112,000000,14.5,14.5,13.2,13.4,18444,0
+KTOS.US,D,20081113,000000,13.1,13.9,13,13.7,12243,0
+KTOS.US,D,20081114,000000,13.4,14.1,12.9,13.8,6255,0
+KTOS.US,D,20081117,000000,13.8,14.4,13.5,13.5,11682,0
+KTOS.US,D,20081118,000000,13.5,14.3,13.35,14,18913,0
+KTOS.US,D,20081119,000000,13.7,14.2,13.4,13.5,6074,0
+KTOS.US,D,20081120,000000,13.1,13.4,12.5,13.2,11544,0
+KTOS.US,D,20081121,000000,12.9,14,9.6,13.6,38172,0
+KTOS.US,D,20081124,000000,12.9,13.7,12.2,13.5,10297,0
+KTOS.US,D,20081125,000000,14,14.3,12.2,12.2,33862,0
+KTOS.US,D,20081126,000000,12.4,12.4,9.02,11.8,14440,0
+KTOS.US,D,20081128,000000,12.1,12.1,9.6,11.1,17211,0
+KTOS.US,D,20081201,000000,10.5,12.5,10.3,12.2,12543,0
+KTOS.US,D,20081202,000000,12.8,12.9,11.8,12.2,15879,0
+KTOS.US,D,20081203,000000,11.7,12.7,11.5,11.7,133304,0
+KTOS.US,D,20081204,000000,12.4,12.7,11.7,12.5,7115,0
+KTOS.US,D,20081205,000000,12.51,12.9,12,12.8,8895,0
+KTOS.US,D,20081208,000000,12,13,11.6,12.9,9422,0
+KTOS.US,D,20081209,000000,12.9,13.7,12.6,13.2,17047,0
+KTOS.US,D,20081210,000000,12.8,14,12.8,14,8138,0
+KTOS.US,D,20081211,000000,14,14.6,13.6,13.7,6079,0
+KTOS.US,D,20081212,000000,13.1,14,12.1,14,1855,0
+KTOS.US,D,20081215,000000,13.36,13.8,12.8,13.8,4076,0
+KTOS.US,D,20081216,000000,13.9,14.1,12.9,13.7,8892,0
+KTOS.US,D,20081217,000000,13.2,13.4,12.7,13.1,2524,0
+KTOS.US,D,20081218,000000,12.7,13.3,12.4,13,7714,0
+KTOS.US,D,20081219,000000,12.7,13.2,12.5,12.5,6544,0
+KTOS.US,D,20081222,000000,12.1,12.9,11,12.9,9621,0
+KTOS.US,D,20081223,000000,12.5,12.9,11.2,12.5,9119,0
+KTOS.US,D,20081224,000000,12.1,12.6,11.3,11.7,18464,0
+KTOS.US,D,20081226,000000,12.3,12.4,11.1,12.3,6042,0
+KTOS.US,D,20081229,000000,11.9,12.4,11.5,12,6303,0
+KTOS.US,D,20081230,000000,11.6,12.6,11.2,12.3,13335,0
+KTOS.US,D,20081231,000000,11.9,14,11.4,14,16997,0
+KTOS.US,D,20090102,000000,13.4,13.9,12.5,13,14890,0
+KTOS.US,D,20090105,000000,12.6,13.5,12.6,12.6,6555,0
+KTOS.US,D,20090106,000000,12.5,13,12.5,12.5,13641,0
+KTOS.US,D,20090107,000000,12.5,13.2,12.2,13.2,10386,0
+KTOS.US,D,20090108,000000,12.6,13.1,12.6,12.8,2061,0
+KTOS.US,D,20090109,000000,13,13.6,12.8,13.2,6680,0
+KTOS.US,D,20090112,000000,12.8,13.4,12.1,13.2,8513,0
+KTOS.US,D,20090113,000000,13.2,13.6,12.62,12.9,14573,0
+KTOS.US,D,20090114,000000,13.2,13.2,12.4,12.6,7312,0
+KTOS.US,D,20090115,000000,12.5,12.8,11.9,12.3,5597,0
+KTOS.US,D,20090116,000000,12.8,13.1,12.7,12.7,17286,0
+KTOS.US,D,20090120,000000,12.7,13,12.2,12.3,3772,0
+KTOS.US,D,20090121,000000,11.9,12.6,11.9,12.3,5707,0
+KTOS.US,D,20090122,000000,12.1,12.8,12,12.8,4791,0
+KTOS.US,D,20090123,000000,12.5,12.5,11.9,12.1,11870,0
+KTOS.US,D,20090126,000000,12,12.5,11.6,12.3,5417,0
+KTOS.US,D,20090127,000000,11.8,12.3,11.6,11.8,5742,0
+KTOS.US,D,20090128,000000,12,12.1,11.8,12,4436,0
+KTOS.US,D,20090129,000000,12,12.1,11.7,12.1,3642,0
+KTOS.US,D,20090130,000000,11.82,12.1,11.5,11.9,3016,0
+KTOS.US,D,20090202,000000,11.5,12.5,11.1,12.3,16574,0
+KTOS.US,D,20090203,000000,11.6,12.3,11.1,11.9,8712,0
+KTOS.US,D,20090204,000000,12.1,12.1,11.5,12,5783,0
+KTOS.US,D,20090205,000000,12,12.2,11.6,12,3735,0
+KTOS.US,D,20090206,000000,11.7,11.7,10.2,11.2,17067,0
+KTOS.US,D,20090209,000000,11,11.7,10.6,10.7,5019,0
+KTOS.US,D,20090210,000000,10.7,10.7,10.1,10.1,8713,0
+KTOS.US,D,20090211,000000,10.7,10.7,9.8,10,7289,0
+KTOS.US,D,20090212,000000,10.3,10.5,9.3,10,8364,0
+KTOS.US,D,20090213,000000,9.7,10.5,9.3,10.2,13941,0
+KTOS.US,D,20090217,000000,10.5,10.5,9.1,10,4942,0
+KTOS.US,D,20090218,000000,9.9,9.9,8.1,8.4,9947,0
+KTOS.US,D,20090219,000000,8.6,8.8,8.1,8.1,7942,0
+KTOS.US,D,20090220,000000,8.1,8.9,7.5,7.5,20002,0
+KTOS.US,D,20090223,000000,7.9,8.1,6.5,6.5,17033,0
+KTOS.US,D,20090224,000000,7.6,7.7,6.2,6.2,15556,0
+KTOS.US,D,20090225,000000,6.3,7,6.1,6.7,7046,0
+KTOS.US,D,20090226,000000,6,8.8,6,8.4,13571,0
+KTOS.US,D,20090227,000000,8.7,9.5,7.7,8.1,4303,0
+KTOS.US,D,20090302,000000,7.6,10.1,7.47,9.6,10315,0
+KTOS.US,D,20090303,000000,9.5,9.5,7.5,7.5,10295,0
+KTOS.US,D,20090304,000000,8.2,8.2,6.6,7,13395,0
+KTOS.US,D,20090305,000000,7.32,7.6,6.6,6.6,14108,0
+KTOS.US,D,20090306,000000,7.1,8,6.1,6.5,5992,0
+KTOS.US,D,20090309,000000,6.5,6.5,5.8,5.9,7140,0
+KTOS.US,D,20090310,000000,5.9,7.93,5.9,7.8,7580,0
+KTOS.US,D,20090311,000000,7.8,9,7.8,7.8,10853,0
+KTOS.US,D,20090312,000000,8.7,9.1,8.5,8.5,12756,0
+KTOS.US,D,20090313,000000,8.5,8.8,7.9,8.1,15368,0
+KTOS.US,D,20090316,000000,8.3,8.6,7.9,8.2,27505,0
+KTOS.US,D,20090317,000000,8.3,9.3,8.3,9.3,12900,0
+KTOS.US,D,20090318,000000,9,9.1,8.9,9,4508,0
+KTOS.US,D,20090319,000000,8.9,9,8.7,8.8,10201,0
+KTOS.US,D,20090320,000000,8.8,8.8,6.99,6.99,15601,0
+KTOS.US,D,20090323,000000,7.5,8.7,7.5,7.9,6563,0
+KTOS.US,D,20090324,000000,7.9,8,7.4,7.8,8483,0
+KTOS.US,D,20090325,000000,7.5,8.2,7.2,7.4,7730,0
+KTOS.US,D,20090326,000000,7.4,7.6,7.2,7.4,10049,0
+KTOS.US,D,20090327,000000,7,7.9,7,7.9,39014,0
+KTOS.US,D,20090330,000000,8,8,7.7,7.7,3105,0
+KTOS.US,D,20090331,000000,7.7,7.9,7.7,7.9,2836,0
+KTOS.US,D,20090401,000000,8.2,8.5,7.6,8,4213,0
+KTOS.US,D,20090402,000000,8.1,8.7,7.7,8.6,5914,0
+KTOS.US,D,20090403,000000,8.2,8.2,7.9,8.2,1803,0
+KTOS.US,D,20090406,000000,8,9.4,8,8.6,8081,0
+KTOS.US,D,20090407,000000,8.6,9.4,7.7,9.4,6419,0
+KTOS.US,D,20090408,000000,9.1,9.1,7.6,7.7,26122,0
+KTOS.US,D,20090409,000000,8.5,8.5,7.6,8.03,4126,0
+KTOS.US,D,20090413,000000,7.6,8.4,7.6,8.4,16370,0
+KTOS.US,D,20090414,000000,8.4,8.6,7.9,8.1,2315,0
+KTOS.US,D,20090415,000000,8,8.1,7.6,7.8,11669,0
+KTOS.US,D,20090416,000000,7.7,8.2,7.7,7.8,35539,0
+KTOS.US,D,20090417,000000,8.2,8.2,7.5,7.6,26138,0
+KTOS.US,D,20090420,000000,7.8,7.8,7,7.1,22047,0
+KTOS.US,D,20090421,000000,7.1,7.68,7.1,7.1,9326,0
+KTOS.US,D,20090422,000000,7.2,7.5,6.9,7.1,21402,0
+KTOS.US,D,20090423,000000,7,7.1,6.9,7,20977,0
+KTOS.US,D,20090424,000000,7,7.9,6.8,7.4,19053,0
+KTOS.US,D,20090427,000000,6.5,7.9,6.5,7.4,22711,0
+KTOS.US,D,20090428,000000,7,7.7,7,7.3,8603,0
+KTOS.US,D,20090429,000000,7.3,7.8,7.2,7.8,7808,0
+KTOS.US,D,20090430,000000,7.9,7.9,7.6,7.9,5971,0
+KTOS.US,D,20090501,000000,7.7,7.9,7.4,7.7,3070,0
+KTOS.US,D,20090504,000000,8,8,7.2,7.6,20028,0
+KTOS.US,D,20090505,000000,7.9,7.9,7.2,7.7,10775,0
+KTOS.US,D,20090506,000000,7.9,7.9,7.4,7.65,14848,0
+KTOS.US,D,20090507,000000,7.5,8,7.45,7.75,23341,0
+KTOS.US,D,20090508,000000,7.7,8.55,7.5,7.5,22112,0
+KTOS.US,D,20090511,000000,7.7,8.5,7.7,8.3,6447,0
+KTOS.US,D,20090512,000000,8.3,8.6,7.7,8.1,16919,0
+KTOS.US,D,20090513,000000,8.1,8.1,7.1,7.1,10234,0
+KTOS.US,D,20090514,000000,7.1,8,7.1,8,8254,0
+KTOS.US,D,20090515,000000,7.5,7.7,7.2,7.5,4642,0
+KTOS.US,D,20090518,000000,7.45,7.6,7.2,7.6,9396,0
+KTOS.US,D,20090519,000000,7.3,8.2,7.2,8.2,32555,0
+KTOS.US,D,20090520,000000,7.6,8.2,7.2,7.2,47460,0
+KTOS.US,D,20090521,000000,7.2,7.9,7.2,7.3,82941,0
+KTOS.US,D,20090522,000000,7.2,8.2,7.2,8.2,23926,0
+KTOS.US,D,20090526,000000,7.8,8.5,7.5,8,8751,0
+KTOS.US,D,20090527,000000,7.7,8.1,7.6,7.6,7582,0
+KTOS.US,D,20090528,000000,7.6,8.1,7.6,7.8,10712,0
+KTOS.US,D,20090529,000000,8,8.1,7.3,7.3,19958,0
+KTOS.US,D,20090601,000000,7.4,7.8,7.3,7.8,30760,0
+KTOS.US,D,20090602,000000,7.8,7.8,7.41,7.45,9918,0
+KTOS.US,D,20090603,000000,7.4,7.7,6.6,7.2,53161,0
+KTOS.US,D,20090604,000000,7.1,7.3,7,7.14,16029,0
+KTOS.US,D,20090605,000000,7,7.3,7,7.2,9882,0
+KTOS.US,D,20090608,000000,7,8.1,7,7.8,35878,0
+KTOS.US,D,20090609,000000,7.8,8,7.5,7.8,7465,0
+KTOS.US,D,20090610,000000,7.5,7.8,7.5,7.51,6086,0
+KTOS.US,D,20090611,000000,8,8.1,7.3,7.3,16490,0
+KTOS.US,D,20090612,000000,7.2,8.1,7.2,8,16722,0
+KTOS.US,D,20090615,000000,8,8,7.5,7.9,11464,0
+KTOS.US,D,20090616,000000,8.3,9.2,8.2,8.9,50927,0
+KTOS.US,D,20090617,000000,9,9.2,7.9,7.9,22359,0
+KTOS.US,D,20090618,000000,8.4,9.08,8.1,8.1,9976,0
+KTOS.US,D,20090619,000000,8.6,8.9,7.9,7.9,17925,0
+KTOS.US,D,20090622,000000,8.2,8.49,8,8.2,11201,0
+KTOS.US,D,20090623,000000,8.5,8.5,7.85,7.85,12960,0
+KTOS.US,D,20090624,000000,7.6,8.2,7.5,7.5,5205,0
+KTOS.US,D,20090625,000000,7.9,8.4,7.9,8.25,11414,0
+KTOS.US,D,20090626,000000,8,8.5,7.2,7.5,33815,0
+KTOS.US,D,20090629,000000,7.6,8.29,7.6,7.9,7990,0
+KTOS.US,D,20090630,000000,8,8.9,7.8,8.9,15870,0
+KTOS.US,D,20090701,000000,8.1,8.8,8.1,8.5,16031,0
+KTOS.US,D,20090702,000000,8.3,8.78,8.1,8.1,5361,0
+KTOS.US,D,20090706,000000,8.4,8.4,7.8,8.3,6289,0
+KTOS.US,D,20090707,000000,7.8,8.2,7.5,7.5,17647,0
+KTOS.US,D,20090708,000000,7.5,7.9,7.2,7.2,27359,0
+KTOS.US,D,20090709,000000,7.5,7.5,7.1,7.3,12928,0
+KTOS.US,D,20090710,000000,7.29,7.29,7,7.11,6800,0
+KTOS.US,D,20090713,000000,7.1,7.4,6.9,7.1,9590,0
+KTOS.US,D,20090714,000000,6.9,7.1,6.61,7,14016,0
+KTOS.US,D,20090715,000000,6.9,7.68,6.61,7.4,97880,0
+KTOS.US,D,20090716,000000,7.7,8,7.6,7.9,12542,0
+KTOS.US,D,20090717,000000,8,8.3,7.6,8.2,19768,0
+KTOS.US,D,20090720,000000,8.4,8.4,7.9,8,7729,0
+KTOS.US,D,20090721,000000,8,8,7.61,7.8,3879,0
+KTOS.US,D,20090722,000000,7.6,7.8,7.55,7.8,4864,0
+KTOS.US,D,20090723,000000,7.8,7.8,7.3,7.79,7166,0
+KTOS.US,D,20090724,000000,7.9,8.3,7.4,8.1,4288,0
+KTOS.US,D,20090727,000000,8.09,8.1,7.9,8,8323,0
+KTOS.US,D,20090728,000000,8.2,8.2,7.5,7.9,8256,0
+KTOS.US,D,20090729,000000,8,8,7.9,7.99,1973,0
+KTOS.US,D,20090730,000000,7.9,8,7.6,7.9,6365,0
+KTOS.US,D,20090731,000000,7.9,8,7.7,8,6334,0
+KTOS.US,D,20090803,000000,8,8.2,7.7,8.2,17148,0
+KTOS.US,D,20090804,000000,8.2,8.3,8.02,8.3,3933,0
+KTOS.US,D,20090805,000000,8.5,9,8,9,21975,0
+KTOS.US,D,20090806,000000,9.2,9.2,8.8,8.9,8295,0
+KTOS.US,D,20090807,000000,9,9,7.1,8,56191,0
+KTOS.US,D,20090810,000000,7.5,8.2,7.5,8.2,11862,0
+KTOS.US,D,20090811,000000,8.2,8.5,8,8,21986,0
+KTOS.US,D,20090812,000000,8.3,8.9,8.11,8.4,173915,0
+KTOS.US,D,20090813,000000,8.4,8.5,8.2,8.4,8608,0
+KTOS.US,D,20090814,000000,8.2,8.3,8,8,14301,0
+KTOS.US,D,20090817,000000,7.7,8.4,7.7,8.3,5156,0
+KTOS.US,D,20090818,000000,8.5,8.5,8.11,8.2,11671,0
+KTOS.US,D,20090819,000000,8.1,8.4,8.1,8.4,12494,0
+KTOS.US,D,20090820,000000,8.4,8.5,8.1,8.2,4275,0
+KTOS.US,D,20090821,000000,8.2,8.4,8.1,8.3,4371,0
+KTOS.US,D,20090824,000000,8.3,9,8.3,8.7,22343,0
+KTOS.US,D,20090825,000000,8.6,8.7,8.2,8.4,8196,0
+KTOS.US,D,20090826,000000,8.7,8.7,7.6,8.2,23436,0
+KTOS.US,D,20090827,000000,8.2,8.3,8,8.28,7112,0
+KTOS.US,D,20090828,000000,8.3,8.3,7.5,8,40399,0
+KTOS.US,D,20090831,000000,8.5,8.5,7.7,7.7,29171,0
+KTOS.US,D,20090901,000000,7.61,8.5,7.61,8.5,40964,0
+KTOS.US,D,20090902,000000,8.5,8.5,8,8,11909,0
+KTOS.US,D,20090903,000000,8.16,8.3,8.16,8.17,3304,0
+KTOS.US,D,20090904,000000,8.08,8.8,8.08,8.2,50564,0
+KTOS.US,D,20090908,000000,8.3,8.5,8.2,8.5,41578,0
+KTOS.US,D,20090909,000000,8.3,8.5,8.21,8.4,46976,0
+KTOS.US,D,20090910,000000,8.4,8.5,8.23,8.4,70787,0
+KTOS.US,D,20090911,000000,9,9,8.19,8.2,120695,0
+KTOS.US,D,20090914,000000,8.98,8.98,8,8.59,44024,0
+KTOS.US,D,20090915,000000,8.37,8.49,8.21,8.46,15770,0
+KTOS.US,D,20090916,000000,8.41,8.7,8.41,8.52,55449,0
+KTOS.US,D,20090917,000000,8.49,8.65,8.3,8.65,44668,0
+KTOS.US,D,20090918,000000,8.5,8.6,8.35,8.44,45691,0
+KTOS.US,D,20090921,000000,8.65,8.93,8.5,8.71,28134,0
+KTOS.US,D,20090922,000000,8.89,8.89,8.56,8.71,23138,0
+KTOS.US,D,20090923,000000,8.61,8.71,8.6,8.6,11861,0
+KTOS.US,D,20090924,000000,8.7,8.7,8.06,8.7,58017,0
+KTOS.US,D,20090925,000000,8.65,8.77,8.28,8.28,38819,0
+KTOS.US,D,20090928,000000,8.88,8.89,8.64,8.64,33148,0
+KTOS.US,D,20090929,000000,8.74,8.82,8.46,8.58,27664,0
+KTOS.US,D,20090930,000000,8.65,8.75,8.59,8.75,67081,0
+KTOS.US,D,20091001,000000,8.83,8.94,8.6,8.94,19931,0
+KTOS.US,D,20091002,000000,6.01,8.9,6.01,8.56,17030,0
+KTOS.US,D,20091005,000000,8.9,9.46,8.76,9.4,135811,0
+KTOS.US,D,20091006,000000,9.49,10.51,9.4,10.26,93326,0
+KTOS.US,D,20091007,000000,10.66,11.79,10.65,11.29,255488,0
+KTOS.US,D,20091008,000000,11.3,11.3,10.75,11.09,99863,0
+KTOS.US,D,20091009,000000,11.09,11.3,11.09,11.29,48652,0
+KTOS.US,D,20091012,000000,11.39,11.44,11.22,11.26,41579,0
+KTOS.US,D,20091013,000000,11.44,11.64,11.16,11.6,44544,0
+KTOS.US,D,20091014,000000,11.73,11.9,11.06,11.5,60317,0
+KTOS.US,D,20091015,000000,11.43,11.45,11.23,11.25,37365,0
+KTOS.US,D,20091016,000000,11.25,11.54,11.19,11.38,23321,0
+KTOS.US,D,20091019,000000,11.43,11.46,11.31,11.45,30114,0
+KTOS.US,D,20091020,000000,11.35,11.56,11.35,11.56,30350,0
+KTOS.US,D,20091021,000000,11.54,11.54,11.29,11.31,26049,0
+KTOS.US,D,20091022,000000,11.3,11.33,9.68,10.68,109678,0
+KTOS.US,D,20091023,000000,10.76,10.76,10.17,10.65,71012,0
+KTOS.US,D,20091026,000000,10.55,10.78,10.05,10.22,43836,0
+KTOS.US,D,20091027,000000,10.21,10.4,9.93,10.1,30939,0
+KTOS.US,D,20091028,000000,10.01,10.1,9.45,9.49,49101,0
+KTOS.US,D,20091029,000000,9.55,11,9.55,10.61,63033,0
+KTOS.US,D,20091030,000000,10.72,11.25,10.72,10.88,63741,0
+KTOS.US,D,20091102,000000,10.99,11.07,10.75,10.94,40111,0
+KTOS.US,D,20091103,000000,10.94,10.94,10.66,10.8,42905,0
+KTOS.US,D,20091104,000000,10.88,10.99,10.66,10.78,51702,0
+KTOS.US,D,20091105,000000,10.76,10.84,10.52,10.75,27083,0
+KTOS.US,D,20091106,000000,10.54,10.9,10.52,10.9,42207,0
+KTOS.US,D,20091109,000000,10.95,11.02,10.03,10.08,99356,0
+KTOS.US,D,20091110,000000,10.07,10.25,9.66,10.11,33691,0
+KTOS.US,D,20091111,000000,10.03,10.11,9.65,9.7,87755,0
+KTOS.US,D,20091112,000000,9.79,9.79,9.2,9.36,36226,0
+KTOS.US,D,20091113,000000,9.42,9.5,8.75,9.35,86303,0
+KTOS.US,D,20091116,000000,9.49,9.98,9.49,9.9,28074,0
+KTOS.US,D,20091117,000000,9.95,9.98,9.82,9.96,18457,0
+KTOS.US,D,20091118,000000,9.98,9.98,9.84,9.98,28467,0
+KTOS.US,D,20091119,000000,9.9,9.96,9.64,9.95,68049,0
+KTOS.US,D,20091120,000000,9.84,10.34,9.73,10.34,60984,0
+KTOS.US,D,20091123,000000,10.5,10.7,10.32,10.62,42978,0
+KTOS.US,D,20091124,000000,10.62,10.75,10.35,10.58,29898,0
+KTOS.US,D,20091125,000000,10.53,10.65,10.53,10.65,29791,0
+KTOS.US,D,20091127,000000,10.31,10.63,10.25,10.5,20105,0
+KTOS.US,D,20091130,000000,10.39,10.6,10.33,10.38,52253,0
+KTOS.US,D,20091201,000000,10.34,10.69,10.3,10.69,52549,0
+KTOS.US,D,20091202,000000,10.59,10.79,10.52,10.77,17319,0
+KTOS.US,D,20091203,000000,10.64,10.76,10.54,10.64,11310,0
+KTOS.US,D,20091204,000000,10.57,10.71,10.47,10.65,16503,0
+KTOS.US,D,20091207,000000,10.55,10.67,10.16,10.4,23091,0
+KTOS.US,D,20091208,000000,10.31,10.36,10.08,10.23,29751,0
+KTOS.US,D,20091209,000000,10.25,10.38,10,10.06,26966,0
+KTOS.US,D,20091210,000000,10.01,10.49,10,10.1,37298,0
+KTOS.US,D,20091211,000000,10.1,10.18,9.75,10.08,29416,0
+KTOS.US,D,20091214,000000,10.06,10.5,10,10.25,37335,0
+KTOS.US,D,20091215,000000,10.41,10.5,10.26,10.38,31704,0
+KTOS.US,D,20091216,000000,10.38,10.8,10.01,10.6,60679,0
+KTOS.US,D,20091217,000000,10.67,10.72,10.46,10.46,42742,0
+KTOS.US,D,20091218,000000,10.39,10.65,10.1,10.6,52023,0
+KTOS.US,D,20091221,000000,10.62,10.65,10.16,10.18,21135,0
+KTOS.US,D,20091222,000000,10.2,10.49,10.2,10.4,17574,0
+KTOS.US,D,20091223,000000,10.4,10.4,10.21,10.29,25815,0
+KTOS.US,D,20091224,000000,10.3,10.3,10.16,10.2,22479,0
+KTOS.US,D,20091228,000000,10.2,10.4,10.2,10.3,23674,0
+KTOS.US,D,20091229,000000,10.3,10.3,10.16,10.21,15248,0
+KTOS.US,D,20091230,000000,10.15,10.29,10.15,10.29,12276,0
+KTOS.US,D,20091231,000000,10.3,10.55,10.22,10.55,42097,0
+KTOS.US,D,20100104,000000,10.36,10.8,10.16,10.8,64351,0
+KTOS.US,D,20100105,000000,10.68,10.7,10.35,10.44,30415,0
+KTOS.US,D,20100106,000000,10.41,10.41,10.26,10.36,36866,0
+KTOS.US,D,20100107,000000,10.4,10.48,10.16,10.19,33524,0
+KTOS.US,D,20100108,000000,10.27,10.39,10.19,10.25,21928,0
+KTOS.US,D,20100111,000000,10.48,10.48,10.24,10.31,42333,0
+KTOS.US,D,20100112,000000,10.3,10.33,10.2,10.25,24259,0
+KTOS.US,D,20100113,000000,10.32,10.37,10.15,10.2,43431,0
+KTOS.US,D,20100114,000000,10.18,10.27,10.02,10.06,40406,0
+KTOS.US,D,20100115,000000,10,10.07,9.82,10,21358,0
+KTOS.US,D,20100119,000000,10.07,10.43,10.01,10.01,31637,0
+KTOS.US,D,20100120,000000,10,10.07,9.86,10,40790,0
+KTOS.US,D,20100121,000000,10,10.13,9.97,10.07,25955,0
+KTOS.US,D,20100122,000000,10.07,10.07,9.98,10,20833,0
+KTOS.US,D,20100125,000000,10,10.05,9.92,10,22155,0
+KTOS.US,D,20100126,000000,10,10.05,9.82,9.82,31148,0
+KTOS.US,D,20100127,000000,10.1,10.11,9.88,9.93,27243,0
+KTOS.US,D,20100128,000000,10.13,10.13,9.58,9.73,23126,0
+KTOS.US,D,20100129,000000,9.68,10,9.27,9.51,78375,0
+KTOS.US,D,20100201,000000,9.58,10.2,9.37,9.54,108954,0
+KTOS.US,D,20100202,000000,9.65,9.8,9.5,9.76,38631,0
+KTOS.US,D,20100203,000000,9.74,10.3,9.74,10.18,109129,0
+KTOS.US,D,20100204,000000,10.21,10.83,9.83,10.7,120478,0
+KTOS.US,D,20100205,000000,10.39,10.49,9.94,10.43,43064,0
+KTOS.US,D,20100208,000000,10.37,10.45,10.19,10.22,28019,0
+KTOS.US,D,20100209,000000,10.25,10.66,10.2,10.56,76812,0
+KTOS.US,D,20100210,000000,10.56,11.45,10.47,11,188913,0
+KTOS.US,D,20100211,000000,11.05,11.43,10.69,11.26,62856,0
+KTOS.US,D,20100212,000000,11.25,11.54,11.09,11.54,61254,0
+KTOS.US,D,20100216,000000,11.54,11.91,11.54,11.91,117037,0
+KTOS.US,D,20100217,000000,11.92,11.99,11.72,11.95,60612,0
+KTOS.US,D,20100218,000000,11.72,12.05,11.67,11.9,98317,0
+KTOS.US,D,20100219,000000,11.88,12.17,11.74,12.05,66877,0
+KTOS.US,D,20100222,000000,12.02,12.52,12,12.19,85513,0
+KTOS.US,D,20100223,000000,12.32,12.83,12.1,12.6,93411,0
+KTOS.US,D,20100224,000000,12.71,12.84,12.5,12.84,66163,0
+KTOS.US,D,20100225,000000,12.8,12.94,12.46,12.94,72991,0
+KTOS.US,D,20100226,000000,12.9,13.2,12.73,13.08,120115,0
+KTOS.US,D,20100301,000000,13,13.59,13,13.34,108164,0
+KTOS.US,D,20100302,000000,13.2,13.49,13.05,13.45,71420,0
+KTOS.US,D,20100303,000000,13.5,13.73,13.43,13.61,70862,0
+KTOS.US,D,20100304,000000,13.74,13.75,13.6,13.67,65366,0
+KTOS.US,D,20100305,000000,13.65,14,13.65,14,150062,0
+KTOS.US,D,20100308,000000,14.02,14.5,13.71,14.25,92997,0
+KTOS.US,D,20100309,000000,14.16,14.3,14.06,14.19,79331,0
+KTOS.US,D,20100310,000000,14.23,14.56,14.05,14.21,83895,0
+KTOS.US,D,20100311,000000,14.2,14.26,12.27,13.06,462523,0
+KTOS.US,D,20100312,000000,13,14,12.81,13.74,171300,0
+KTOS.US,D,20100315,000000,13.99,14.03,13.5,13.73,152190,0
+KTOS.US,D,20100316,000000,13.74,13.99,13.33,13.65,72489,0
+KTOS.US,D,20100317,000000,13.79,13.99,13.65,13.93,77473,0
+KTOS.US,D,20100318,000000,14,14.12,13.9,13.99,98719,0
+KTOS.US,D,20100319,000000,14,14.19,13.84,14.15,93387,0
+KTOS.US,D,20100322,000000,14.04,14.39,14.04,14.14,46635,0
+KTOS.US,D,20100323,000000,14.2,14.85,14.04,14.75,84670,0
+KTOS.US,D,20100324,000000,14.7,14.96,14.66,14.93,82025,0
+KTOS.US,D,20100325,000000,14.89,15,14.44,14.72,45763,0
+KTOS.US,D,20100326,000000,14.7,14.7,14.36,14.38,38334,0
+KTOS.US,D,20100329,000000,14.37,14.61,14.28,14.37,49299,0
+KTOS.US,D,20100330,000000,14.3,14.64,14.2,14.63,61582,0
+KTOS.US,D,20100331,000000,14.74,14.96,14,14.27,59672,0
+KTOS.US,D,20100401,000000,14.37,14.74,14.2,14.67,55944,0
+KTOS.US,D,20100405,000000,14.61,14.92,14.46,14.92,51667,0
+KTOS.US,D,20100406,000000,14.79,14.85,14.42,14.73,52777,0
+KTOS.US,D,20100407,000000,14.89,14.98,14.34,14.43,28515,0
+KTOS.US,D,20100408,000000,14.53,14.9,14.17,14.31,71780,0
+KTOS.US,D,20100409,000000,14.27,14.43,14.27,14.41,28151,0
+KTOS.US,D,20100412,000000,14.5,14.5,14.19,14.39,34130,0
+KTOS.US,D,20100413,000000,13.91,14.38,13.52,13.93,147454,0
+KTOS.US,D,20100414,000000,13.99,14.22,13.99,14.2,76897,0
+KTOS.US,D,20100415,000000,14.28,15.56,14.28,14.79,175149,0
+KTOS.US,D,20100416,000000,14.75,15.02,14.17,14.33,105023,0
+KTOS.US,D,20100419,000000,14.25,14.65,14.21,14.54,49886,0
+KTOS.US,D,20100420,000000,14.58,14.7,14.22,14.47,30358,0
+KTOS.US,D,20100421,000000,14.58,14.62,14.24,14.3,48082,0
+KTOS.US,D,20100422,000000,14.36,14.56,14.23,14.43,62722,0
+KTOS.US,D,20100423,000000,14.47,14.56,14.31,14.42,40055,0
+KTOS.US,D,20100426,000000,14.42,14.79,14.42,14.67,36070,0
+KTOS.US,D,20100427,000000,14.56,14.78,14.31,14.39,29375,0
+KTOS.US,D,20100428,000000,14.5,14.5,14.24,14.31,19802,0
+KTOS.US,D,20100429,000000,14.42,14.7,14.24,14.59,133041,0
+KTOS.US,D,20100430,000000,14.43,14.76,14.2,14.25,118516,0
+KTOS.US,D,20100503,000000,14.25,14.75,14.13,14.65,65480,0
+KTOS.US,D,20100504,000000,14.49,14.49,14.21,14.29,67467,0
+KTOS.US,D,20100505,000000,14.37,14.37,14,14.25,81880,0
+KTOS.US,D,20100506,000000,14.12,14.32,13.38,13.78,129905,0
+KTOS.US,D,20100507,000000,13.76,14,12.87,13.25,208144,0
+KTOS.US,D,20100510,000000,13.52,13.75,12.35,12.46,491036,0
+KTOS.US,D,20100511,000000,12.45,12.45,11.87,12.35,235670,0
+KTOS.US,D,20100512,000000,12.41,13.64,12.21,13.3,132897,0
+KTOS.US,D,20100513,000000,13.2,13.59,12.91,12.95,102158,0
+KTOS.US,D,20100514,000000,12.84,13.05,12.45,12.56,194194,0
+KTOS.US,D,20100517,000000,12.5,12.98,12.4,12.86,146122,0
+KTOS.US,D,20100518,000000,12.83,13.23,12.51,12.57,152644,0
+KTOS.US,D,20100519,000000,12.5,12.7,11.84,11.92,140753,0
+KTOS.US,D,20100520,000000,11.55,11.64,9.82,11.1,327927,0
+KTOS.US,D,20100521,000000,11,11.87,11,11.77,118475,0
+KTOS.US,D,20100524,000000,11.72,12.15,11.49,11.84,77888,0
+KTOS.US,D,20100525,000000,11.8,11.84,11.25,11.76,149938,0
+KTOS.US,D,20100526,000000,11.8,12.07,11.75,11.97,117793,0
+KTOS.US,D,20100527,000000,12.11,12.35,12.02,12.35,88004,0
+KTOS.US,D,20100528,000000,12.24,12.38,12.17,12.26,52048,0
+KTOS.US,D,20100601,000000,12.07,12.38,12.06,12.09,59818,0
+KTOS.US,D,20100602,000000,12.17,12.35,12.16,12.35,30353,0
+KTOS.US,D,20100603,000000,12.3,12.51,12.17,12.3,48109,0
+KTOS.US,D,20100604,000000,12.07,12.34,11.76,11.79,69348,0
+KTOS.US,D,20100607,000000,11.89,11.89,11,11.07,75265,0
+KTOS.US,D,20100608,000000,11.17,11.26,11.03,11.13,67671,0
+KTOS.US,D,20100609,000000,11.16,11.23,10.97,10.99,104264,0
+KTOS.US,D,20100610,000000,11.18,11.34,10.93,11.27,110126,0
+KTOS.US,D,20100611,000000,11.21,11.48,11.07,11.41,68425,0
+KTOS.US,D,20100614,000000,11.53,12.32,11.49,12.02,67590,0
+KTOS.US,D,20100615,000000,12.06,12.06,11.7,11.84,117451,0
+KTOS.US,D,20100616,000000,11.72,11.94,11.56,11.82,73131,0
+KTOS.US,D,20100617,000000,11.81,11.81,11.42,11.47,44277,0
+KTOS.US,D,20100618,000000,11.47,11.59,11.41,11.45,29630,0
+KTOS.US,D,20100621,000000,11.6,11.6,11.18,11.25,53981,0
+KTOS.US,D,20100622,000000,11.24,11.37,10.76,10.78,99358,0
+KTOS.US,D,20100623,000000,10.77,10.97,10.61,10.7,61773,0
+KTOS.US,D,20100624,000000,10.65,11.26,10.58,11.15,129337,0
+KTOS.US,D,20100625,000000,11.22,11.72,11.01,11.57,2307984,0
+KTOS.US,D,20100628,000000,11.49,11.54,10.93,10.95,89695,0
+KTOS.US,D,20100629,000000,10.91,11.06,10.38,10.48,110605,0
+KTOS.US,D,20100630,000000,10.45,10.92,10.45,10.5,76451,0
+KTOS.US,D,20100701,000000,10.46,10.49,9.96,10.11,98386,0
+KTOS.US,D,20100702,000000,10.15,10.26,9.68,10.09,96183,0
+KTOS.US,D,20100706,000000,10.21,10.24,9.65,9.86,83128,0
+KTOS.US,D,20100707,000000,9.86,10.44,9.85,10.43,84737,0
+KTOS.US,D,20100708,000000,10.5,10.58,10.06,10.24,61309,0
+KTOS.US,D,20100709,000000,10.21,10.45,9.98,10.41,93003,0
+KTOS.US,D,20100712,000000,10.63,10.9,10.09,10.14,77303,0
+KTOS.US,D,20100713,000000,10.29,10.9,10.14,10.77,90294,0
+KTOS.US,D,20100714,000000,10.72,10.91,10.28,10.36,63219,0
+KTOS.US,D,20100715,000000,10.32,10.37,9.98,10.13,44894,0
+KTOS.US,D,20100716,000000,10.05,10.29,9.78,10.02,99100,0
+KTOS.US,D,20100719,000000,10,10.11,9.79,9.97,49722,0
+KTOS.US,D,20100720,000000,9.9,10.1,9.77,9.85,102259,0
+KTOS.US,D,20100721,000000,9.95,10.08,9.82,9.97,90511,0
+KTOS.US,D,20100722,000000,10.08,10.31,9.98,10.27,113208,0
+KTOS.US,D,20100723,000000,10.27,10.64,10.27,10.52,156205,0
+KTOS.US,D,20100726,000000,10.53,11.25,10.42,11.2,70605,0
+KTOS.US,D,20100727,000000,11.3,11.52,11.13,11.16,74353,0
+KTOS.US,D,20100728,000000,11.16,11.23,10.83,10.88,37260,0
+KTOS.US,D,20100729,000000,10.83,11,10.71,10.8,41566,0
+KTOS.US,D,20100730,000000,10.69,11.21,10.69,11.06,58264,0
+KTOS.US,D,20100802,000000,10.96,11.45,10.87,11.39,70521,0
+KTOS.US,D,20100803,000000,11.33,11.48,10.99,11.18,83619,0
+KTOS.US,D,20100804,000000,11.19,11.45,11.16,11.41,57000,0
+KTOS.US,D,20100805,000000,11.33,11.49,11.09,11.21,53913,0
+KTOS.US,D,20100806,000000,11.15,11.62,11.14,11.6,71255,0
+KTOS.US,D,20100809,000000,11.61,12,11.34,11.99,73933,0
+KTOS.US,D,20100810,000000,11.85,11.98,11.63,11.64,66207,0
+KTOS.US,D,20100811,000000,11.46,11.48,10.8,10.81,85339,0
+KTOS.US,D,20100812,000000,10.65,11.38,10.61,11.32,77713,0
+KTOS.US,D,20100813,000000,11.26,11.29,10.75,10.8,54651,0
+KTOS.US,D,20100816,000000,10.68,10.88,10.68,10.84,44183,0
+KTOS.US,D,20100817,000000,10.94,11.15,10.83,10.84,37415,0
+KTOS.US,D,20100818,000000,10.82,11.03,10.76,10.85,34904,0
+KTOS.US,D,20100819,000000,10.77,10.93,10.12,10.29,95418,0
+KTOS.US,D,20100820,000000,10.29,10.34,10,10.16,41296,0
+KTOS.US,D,20100823,000000,10.15,10.35,9.86,9.86,44926,0
+KTOS.US,D,20100824,000000,9.84,9.91,9.62,9.71,55992,0
+KTOS.US,D,20100825,000000,9.7,9.85,9.54,9.84,34326,0
+KTOS.US,D,20100826,000000,9.86,10,9.71,9.72,21017,0
+KTOS.US,D,20100827,000000,9.83,10,9.8,9.92,40005,0
+KTOS.US,D,20100830,000000,9.92,10,9.45,9.46,72113,0
+KTOS.US,D,20100831,000000,9.5,9.91,9.36,9.9,75218,0
+KTOS.US,D,20100901,000000,9.93,11.05,9.93,11.05,100966,0
+KTOS.US,D,20100902,000000,11.08,11.45,10.65,10.81,60294,0
+KTOS.US,D,20100903,000000,10.92,11.06,10.84,11.05,30345,0
+KTOS.US,D,20100907,000000,10.99,11.22,10.87,10.96,58357,0
+KTOS.US,D,20100908,000000,11,11.32,10.99,11.32,63234,0
+KTOS.US,D,20100909,000000,11.41,11.67,10.91,10.97,20563,0
+KTOS.US,D,20100910,000000,11.11,11.31,11.02,11.28,27383,0
+KTOS.US,D,20100913,000000,11.29,11.42,11.09,11.27,45216,0
+KTOS.US,D,20100914,000000,11.2,11.29,11.07,11.11,29469,0
+KTOS.US,D,20100915,000000,11.1,11.31,10.72,11.29,91404,0
+KTOS.US,D,20100916,000000,11.25,11.25,10.54,10.66,88327,0
+KTOS.US,D,20100917,000000,10.8,10.83,10.2,10.79,117808,0
+KTOS.US,D,20100920,000000,10.82,11.16,10.61,11.14,79323,0
+KTOS.US,D,20100921,000000,11.13,11.13,10.46,10.64,96209,0
+KTOS.US,D,20100922,000000,10.56,10.78,10.28,10.36,55365,0
+KTOS.US,D,20100923,000000,10.29,10.6,10.21,10.36,60090,0
+KTOS.US,D,20100924,000000,10.39,10.97,10.38,10.92,57723,0
+KTOS.US,D,20100927,000000,10.97,11.03,10.68,10.71,37528,0
+KTOS.US,D,20100928,000000,10.76,10.77,10.62,10.73,41534,0
+KTOS.US,D,20100929,000000,10.68,10.81,10.68,10.72,83171,0
+KTOS.US,D,20100930,000000,10.8,10.91,10.6,10.65,28635,0
+KTOS.US,D,20101001,000000,10.73,10.77,10.47,10.6,36848,0
+KTOS.US,D,20101004,000000,10.61,10.64,10.35,10.6,34833,0
+KTOS.US,D,20101005,000000,10.71,10.99,10.69,10.75,144832,0
+KTOS.US,D,20101006,000000,10.56,10.81,10.46,10.47,356002,0
+KTOS.US,D,20101007,000000,10.53,10.7,10.4,10.57,79581,0
+KTOS.US,D,20101008,000000,10.6,10.85,10.5,10.77,89908,0
+KTOS.US,D,20101011,000000,10.79,10.94,10.58,10.74,57787,0
+KTOS.US,D,20101012,000000,10.67,11.17,10.59,11.12,143341,0
+KTOS.US,D,20101013,000000,11.17,11.32,11.05,11.08,114495,0
+KTOS.US,D,20101014,000000,11.13,11.34,10.96,10.99,178572,0
+KTOS.US,D,20101015,000000,11.16,11.16,10.99,10.99,86758,0
+KTOS.US,D,20101018,000000,11.01,11.06,10.91,11.05,76632,0
+KTOS.US,D,20101019,000000,10.92,11.14,10.76,10.92,55314,0
+KTOS.US,D,20101020,000000,10.98,11.26,10.86,11.16,57970,0
+KTOS.US,D,20101021,000000,11.25,11.35,11.02,11.1,86994,0
+KTOS.US,D,20101022,000000,11.11,11.26,10.89,11.15,76055,0
+KTOS.US,D,20101025,000000,11.26,11.69,11.13,11.55,99693,0
+KTOS.US,D,20101026,000000,11.49,11.68,11.35,11.56,62822,0
+KTOS.US,D,20101027,000000,11.43,11.49,11.25,11.41,58340,0
+KTOS.US,D,20101028,000000,11.49,11.49,11.01,11.03,76784,0
+KTOS.US,D,20101029,000000,11,11.66,10.92,11.4,218275,0
+KTOS.US,D,20101101,000000,11.48,11.75,11.18,11.44,116579,0
+KTOS.US,D,20101102,000000,11.57,11.69,11.44,11.64,84347,0
+KTOS.US,D,20101103,000000,11.65,11.65,11.34,11.49,63735,0
+KTOS.US,D,20101104,000000,11.69,11.93,11.52,11.72,115812,0
+KTOS.US,D,20101105,000000,11.88,11.88,11.45,11.79,75669,0
+KTOS.US,D,20101108,000000,11.79,11.79,11.38,11.64,84373,0
+KTOS.US,D,20101109,000000,11.65,11.71,11.05,11.15,65814,0
+KTOS.US,D,20101110,000000,11.16,11.65,11.07,11.49,230405,0
+KTOS.US,D,20101111,000000,11.36,11.44,11.2,11.32,91006,0
+KTOS.US,D,20101112,000000,11.2,11.35,10.87,10.94,54682,0
+KTOS.US,D,20101115,000000,10.95,11.15,10.68,10.94,74120,0
+KTOS.US,D,20101116,000000,10.82,10.84,10.51,10.68,71962,0
+KTOS.US,D,20101117,000000,10.73,10.79,10.47,10.55,61720,0
+KTOS.US,D,20101118,000000,10.63,11.1,10.63,11.03,61021,0
+KTOS.US,D,20101119,000000,11.04,11.04,10.48,10.53,103042,0
+KTOS.US,D,20101122,000000,10.5,10.93,10.41,10.74,76429,0
+KTOS.US,D,20101123,000000,10.65,10.72,10.4,10.7,63410,0
+KTOS.US,D,20101124,000000,10.77,11.03,10.69,10.73,44869,0
+KTOS.US,D,20101126,000000,10.64,10.92,10.63,10.63,10285,0
+KTOS.US,D,20101129,000000,10.61,10.84,10.45,10.6,65621,0
+KTOS.US,D,20101130,000000,10.5,10.81,10.5,10.57,66844,0
+KTOS.US,D,20101201,000000,10.76,10.8,10.56,10.61,73000,0
+KTOS.US,D,20101202,000000,10.65,10.8,10.6,10.8,25403,0
+KTOS.US,D,20101203,000000,10.75,10.97,10.65,10.96,64856,0
+KTOS.US,D,20101206,000000,10.92,11,10.89,10.97,84212,0
+KTOS.US,D,20101207,000000,11.03,11.03,10.84,10.91,62752,0
+KTOS.US,D,20101208,000000,10.91,10.92,10.72,10.79,53690,0
+KTOS.US,D,20101209,000000,10.88,10.88,10.72,10.76,39861,0
+KTOS.US,D,20101210,000000,10.81,10.9,10.76,10.8,111965,0
+KTOS.US,D,20101213,000000,10.8,10.99,10.79,10.97,50828,0
+KTOS.US,D,20101214,000000,10.95,11.02,10.77,10.99,144571,0
+KTOS.US,D,20101215,000000,10.98,11.24,10.95,11.2,71219,0
+KTOS.US,D,20101216,000000,11.55,11.75,11.3,11.48,251138,0
+KTOS.US,D,20101217,000000,11.5,11.5,11.15,11.36,132538,0
+KTOS.US,D,20101220,000000,11.35,11.65,11.22,11.39,78779,0
+KTOS.US,D,20101221,000000,11.43,11.59,11.28,11.55,72204,0
+KTOS.US,D,20101222,000000,11.59,11.74,11.56,11.61,46960,0
+KTOS.US,D,20101223,000000,11.66,12.37,11.66,12.32,282511,0
+KTOS.US,D,20101227,000000,12.26,13,12.26,12.92,141681,0
+KTOS.US,D,20101228,000000,13,13.27,12.79,13.25,187390,0
+KTOS.US,D,20101229,000000,13.25,13.5,12.76,13.36,97930,0
+KTOS.US,D,20101230,000000,13.33,13.33,13.15,13.2,127218,0
+KTOS.US,D,20101231,000000,13.01,13.32,12.96,13.17,122104,0
+KTOS.US,D,20110103,000000,13.25,13.4,12.98,13.34,128338,0
+KTOS.US,D,20110104,000000,13.34,13.38,13.16,13.35,138652,0
+KTOS.US,D,20110105,000000,13.38,13.76,13.35,13.67,149299,0
+KTOS.US,D,20110106,000000,13.67,13.78,13.48,13.68,81029,0
+KTOS.US,D,20110107,000000,13.75,13.81,13.45,13.81,79958,0
+KTOS.US,D,20110110,000000,13.72,13.89,13.53,13.82,84508,0
+KTOS.US,D,20110111,000000,13.86,13.89,13.59,13.8,43591,0
+KTOS.US,D,20110112,000000,13.95,13.95,13.71,13.8,49638,0
+KTOS.US,D,20110113,000000,13.76,13.77,13.51,13.72,64221,0
+KTOS.US,D,20110114,000000,13.67,13.72,13.54,13.68,42979,0
+KTOS.US,D,20110118,000000,13.57,13.62,13.11,13.43,103165,0
+KTOS.US,D,20110119,000000,13.47,13.47,13,13.02,85315,0
+KTOS.US,D,20110120,000000,12.99,13.14,12.96,13,84065,0
+KTOS.US,D,20110121,000000,13.05,13.23,12.85,12.99,69878,0
+KTOS.US,D,20110124,000000,13.1,13.63,13.1,13.61,129802,0
+KTOS.US,D,20110125,000000,13.55,14.2,13.55,14.16,120846,0
+KTOS.US,D,20110126,000000,14.14,14.74,14.12,14.38,234693,0
+KTOS.US,D,20110127,000000,14.41,14.51,14.02,14.33,92939,0
+KTOS.US,D,20110128,000000,14.36,14.36,13.61,13.86,129632,0
+KTOS.US,D,20110131,000000,13.85,14.02,13.61,14.02,116785,0
+KTOS.US,D,20110201,000000,14.05,14.54,13.91,14.3,55161,0
+KTOS.US,D,20110202,000000,14.23,14.48,13.85,14.02,48102,0
+KTOS.US,D,20110203,000000,13.95,14.14,13.75,14.12,47004,0
+KTOS.US,D,20110204,000000,13.93,14.1,13.93,13.99,46704,0
+KTOS.US,D,20110207,000000,14.06,14.32,13.94,14.01,43470,0
+KTOS.US,D,20110208,000000,13.53,14.27,13.5,14.01,1509580,0
+KTOS.US,D,20110209,000000,13.99,14.14,13.91,14.05,322603,0
+KTOS.US,D,20110210,000000,13.98,14.15,13.91,14,176746,0
+KTOS.US,D,20110211,000000,13.98,14,13.77,13.96,143528,0
+KTOS.US,D,20110214,000000,13.99,14,13.88,13.97,108567,0
+KTOS.US,D,20110215,000000,13.92,13.99,13.75,13.97,104742,0
+KTOS.US,D,20110216,000000,14,14,13.76,13.93,154952,0
+KTOS.US,D,20110218,000000,14.01,14.4,13.99,14.27,134719,0
+KTOS.US,D,20110222,000000,14.26,14.43,14.02,14.09,188728,0
+KTOS.US,D,20110223,000000,14.06,14.16,13.81,13.83,152885,0
+KTOS.US,D,20110224,000000,13.89,14.35,13.89,14.26,206685,0
+KTOS.US,D,20110225,000000,14.26,14.62,14.13,14.52,223404,0
+KTOS.US,D,20110228,000000,14.5,14.77,14.33,14.41,708890,0
+KTOS.US,D,20110301,000000,14.36,14.75,14.25,14.36,283667,0
+KTOS.US,D,20110302,000000,14.46,14.56,14.05,14.34,197300,0
+KTOS.US,D,20110303,000000,14.47,14.64,14.14,14.28,161443,0
+KTOS.US,D,20110304,000000,14.13,14.24,13.55,13.7,281049,0
+KTOS.US,D,20110307,000000,13.51,13.71,13.16,13.35,182360,0
+KTOS.US,D,20110308,000000,13.36,14.05,13.25,13.98,117324,0
+KTOS.US,D,20110309,000000,14.1,14.12,13.8,13.89,137773,0
+KTOS.US,D,20110310,000000,13.73,13.87,13.52,13.73,150190,0
+KTOS.US,D,20110311,000000,13.73,13.88,13.43,13.72,108549,0
+KTOS.US,D,20110314,000000,13.61,13.73,13.26,13.47,113486,0
+KTOS.US,D,20110315,000000,13.51,13.51,13.03,13.42,91327,0
+KTOS.US,D,20110316,000000,13.35,13.59,13.27,13.36,155986,0
+KTOS.US,D,20110317,000000,13.56,13.61,13.4,13.49,117057,0
+KTOS.US,D,20110318,000000,13.61,13.73,13.38,13.72,163879,0
+KTOS.US,D,20110321,000000,13.74,14.03,13.69,14.03,141867,0
+KTOS.US,D,20110322,000000,14.11,14.11,13.05,13.4,200057,0
+KTOS.US,D,20110323,000000,13.38,13.46,13.3,13.36,145201,0
+KTOS.US,D,20110324,000000,13.41,13.58,13.38,13.48,80473,0
+KTOS.US,D,20110325,000000,13.5,13.79,13.41,13.57,83560,0
+KTOS.US,D,20110328,000000,13.59,13.85,13.41,13.8,105478,0
+KTOS.US,D,20110329,000000,13.92,14.1,13.77,14.01,132181,0
+KTOS.US,D,20110330,000000,13.99,14.25,13.9,14.22,85322,0
+KTOS.US,D,20110331,000000,14.24,14.29,14.08,14.22,66065,0
+KTOS.US,D,20110401,000000,14.18,14.3,14,14.21,164682,0
+KTOS.US,D,20110404,000000,14.25,14.39,14.08,14.16,145457,0
+KTOS.US,D,20110405,000000,14.2,14.2,13.89,13.93,103641,0
+KTOS.US,D,20110406,000000,13.97,14.27,13.94,14.2,75035,0
+KTOS.US,D,20110407,000000,14.21,14.32,13.97,14.01,42036,0
+KTOS.US,D,20110408,000000,14.13,14.13,13.79,13.85,68028,0
+KTOS.US,D,20110411,000000,13.88,14.02,13.6,13.78,95491,0
+KTOS.US,D,20110412,000000,13.65,13.82,13.6,13.66,62230,0
+KTOS.US,D,20110413,000000,13.71,13.78,13.62,13.67,107249,0
+KTOS.US,D,20110414,000000,13.55,13.78,13.5,13.63,73383,0
+KTOS.US,D,20110415,000000,13.57,13.76,13.55,13.73,63732,0
+KTOS.US,D,20110418,000000,13.67,13.67,13.48,13.58,81948,0
+KTOS.US,D,20110419,000000,13.62,13.65,13.51,13.52,70686,0
+KTOS.US,D,20110420,000000,13.74,13.81,13.47,13.61,80883,0
+KTOS.US,D,20110421,000000,13.65,13.71,13.5,13.62,21718,0
+KTOS.US,D,20110425,000000,13.57,13.62,13.45,13.48,61092,0
+KTOS.US,D,20110426,000000,13.51,13.94,13.51,13.56,66231,0
+KTOS.US,D,20110427,000000,13.59,13.67,12.79,13.57,93221,0
+KTOS.US,D,20110428,000000,13.5,13.65,13.36,13.52,50885,0
+KTOS.US,D,20110429,000000,13.56,13.78,13.51,13.67,62788,0
+KTOS.US,D,20110502,000000,13.73,14,13.61,13.7,88808,0
+KTOS.US,D,20110503,000000,13.7,13.84,13.69,13.69,53202,0
+KTOS.US,D,20110504,000000,13.8,13.8,13.26,13.58,84100,0
+KTOS.US,D,20110505,000000,13.54,13.55,12.6,12.63,1359533,0
+KTOS.US,D,20110506,000000,13.08,13.32,12.83,13.02,207787,0
+KTOS.US,D,20110509,000000,12.91,13.37,12.85,13.36,161052,0
+KTOS.US,D,20110510,000000,13.43,13.56,13.3,13.49,177362,0
+KTOS.US,D,20110511,000000,13.47,13.47,13.15,13.25,202168,0
+KTOS.US,D,20110512,000000,13.17,13.43,12.99,13.34,77540,0
+KTOS.US,D,20110513,000000,13.31,13.33,12.94,13.01,105609,0
+KTOS.US,D,20110516,000000,12.92,13.12,12.46,12.49,309745,0
+KTOS.US,D,20110517,000000,12.45,12.49,12.3,12.36,225234,0
+KTOS.US,D,20110518,000000,12.41,12.44,12.16,12.23,137034,0
+KTOS.US,D,20110519,000000,12.28,12.37,12.07,12.21,111759,0
+KTOS.US,D,20110520,000000,12.17,12.22,11.9,12.15,124736,0
+KTOS.US,D,20110523,000000,12,12.17,11.92,12.09,178698,0
+KTOS.US,D,20110524,000000,12.09,12.17,11.9,12.09,170793,0
+KTOS.US,D,20110525,000000,12.02,12.14,11.97,12.01,147039,0
+KTOS.US,D,20110526,000000,12,12.04,11.91,12,278313,0
+KTOS.US,D,20110527,000000,12.02,12.2,12.02,12.11,119968,0
+KTOS.US,D,20110531,000000,12.24,12.25,12.06,12.14,193459,0
+KTOS.US,D,20110601,000000,12.14,12.18,11.69,11.71,239785,0
+KTOS.US,D,20110602,000000,11.75,11.81,11.36,11.43,663956,0
+KTOS.US,D,20110603,000000,11.26,11.43,11.04,11.07,260990,0
+KTOS.US,D,20110606,000000,11.07,11.2,10.75,10.82,250961,0
+KTOS.US,D,20110607,000000,10.99,11.05,10.65,10.68,236233,0
+KTOS.US,D,20110608,000000,10.64,10.85,10.49,10.59,276396,0
+KTOS.US,D,20110609,000000,10.66,10.68,10.41,10.45,169242,0
+KTOS.US,D,20110610,000000,10.35,10.65,10.25,10.57,201066,0
+KTOS.US,D,20110613,000000,10.7,10.95,10.52,10.8,214726,0
+KTOS.US,D,20110614,000000,10.93,11.15,10.87,11.04,151755,0
+KTOS.US,D,20110615,000000,11.06,11.07,10.71,10.82,125308,0
+KTOS.US,D,20110616,000000,10.87,11.15,10.75,11.02,202931,0
+KTOS.US,D,20110617,000000,11.09,11.2,10.85,11.15,259559,0
+KTOS.US,D,20110620,000000,11.12,11.19,10.92,11.19,157447,0
+KTOS.US,D,20110621,000000,11.36,11.92,11.23,11.76,196094,0
+KTOS.US,D,20110622,000000,11.74,11.86,11.63,11.74,181612,0
+KTOS.US,D,20110623,000000,11.64,11.9,11.52,11.82,165842,0
+KTOS.US,D,20110624,000000,11.86,11.86,11.53,11.78,483843,0
+KTOS.US,D,20110627,000000,11.74,11.78,11.57,11.73,143334,0
+KTOS.US,D,20110628,000000,11.79,11.83,11.61,11.8,63916,0
+KTOS.US,D,20110629,000000,11.86,11.9,11.68,11.74,101733,0
+KTOS.US,D,20110630,000000,11.81,12.31,11.6,12.16,297365,0
+KTOS.US,D,20110701,000000,12.13,12.42,11.91,12.13,151623,0
+KTOS.US,D,20110705,000000,12.09,12.24,12.05,12.18,118482,0
+KTOS.US,D,20110706,000000,12.13,12.2,12,12.15,178909,0
+KTOS.US,D,20110707,000000,12.21,12.42,12.1,12.38,174114,0
+KTOS.US,D,20110708,000000,12.17,12.3,12.02,12.28,138496,0
+KTOS.US,D,20110711,000000,12.07,12.23,12.03,12.07,129984,0
+KTOS.US,D,20110712,000000,12.07,12.08,11.88,11.96,117413,0
+KTOS.US,D,20110713,000000,12.01,12.14,10.89,11.95,128039,0
+KTOS.US,D,20110714,000000,11.91,11.99,11.59,11.63,100749,0
+KTOS.US,D,20110715,000000,11.67,11.76,11.44,11.52,106694,0
+KTOS.US,D,20110718,000000,11.48,11.5,11.16,11.38,77143,0
+KTOS.US,D,20110719,000000,11.5,11.72,11.36,11.57,171700,0
+KTOS.US,D,20110720,000000,11.62,11.68,11.44,11.55,210001,0
+KTOS.US,D,20110721,000000,11.56,11.56,11.02,11.31,301530,0
+KTOS.US,D,20110722,000000,11.32,11.44,10.96,11.13,262395,0
+KTOS.US,D,20110725,000000,10.98,11.19,10.82,10.97,177443,0
+KTOS.US,D,20110726,000000,10.96,10.98,10.67,10.7,218489,0
+KTOS.US,D,20110727,000000,10.78,10.78,10.34,10.41,405449,0
+KTOS.US,D,20110728,000000,10.41,10.54,10.05,10.22,216318,0
+KTOS.US,D,20110729,000000,10.06,10.95,10.06,10.87,439568,0
+KTOS.US,D,20110801,000000,11.01,11.09,10.45,10.66,366257,0
+KTOS.US,D,20110802,000000,10.6,10.72,10.31,10.32,245541,0
+KTOS.US,D,20110803,000000,10.34,10.46,9.85,10.3,316822,0
+KTOS.US,D,20110804,000000,10.01,10.19,9.46,9.58,319896,0
+KTOS.US,D,20110805,000000,9,10.02,8.3,8.57,735493,0
+KTOS.US,D,20110808,000000,8.24,8.79,7.14,8.48,755197,0
+KTOS.US,D,20110809,000000,8.62,8.92,8.11,8.89,558833,0
+KTOS.US,D,20110810,000000,8.87,8.88,8.16,8.3,574035,0
+KTOS.US,D,20110811,000000,8.31,8.69,8.31,8.52,418753,0
+KTOS.US,D,20110812,000000,8.74,8.75,8.33,8.7,328079,0
+KTOS.US,D,20110815,000000,8.87,9,8.75,8.97,174663,0
+KTOS.US,D,20110816,000000,8.85,9.05,8.62,8.96,250373,0
+KTOS.US,D,20110817,000000,8.91,9.05,8.67,8.74,330470,0
+KTOS.US,D,20110818,000000,8.26,8.52,8.14,8.25,352953,0
+KTOS.US,D,20110819,000000,8.06,8.25,8.06,8.12,318202,0
+KTOS.US,D,20110822,000000,8.34,8.65,8.15,8.32,245598,0
+KTOS.US,D,20110823,000000,8.41,8.67,8.33,8.62,278492,0
+KTOS.US,D,20110824,000000,8.57,9.2,8.57,9.17,335143,0
+KTOS.US,D,20110825,000000,9.07,9.32,8.91,9.03,387723,0
+KTOS.US,D,20110826,000000,8.97,9.16,8.81,9.13,219207,0
+KTOS.US,D,20110829,000000,9.25,9.66,9.25,9.65,210074,0
+KTOS.US,D,20110830,000000,9.44,9.71,9.34,9.65,272994,0
+KTOS.US,D,20110831,000000,9.67,9.71,9.45,9.46,340891,0
+KTOS.US,D,20110901,000000,9.49,9.64,9.17,9.26,227919,0
+KTOS.US,D,20110902,000000,9.11,9.15,8.86,8.87,194760,0
+KTOS.US,D,20110906,000000,8.58,8.71,8.46,8.67,311215,0
+KTOS.US,D,20110907,000000,8.83,9.13,8.72,9.11,257691,0
+KTOS.US,D,20110908,000000,9.02,9.14,8.73,8.75,209576,0
+KTOS.US,D,20110909,000000,8.64,8.67,8.26,8.33,223737,0
+KTOS.US,D,20110912,000000,8.33,8.42,8.06,8.3,200733,0
+KTOS.US,D,20110913,000000,8.3,8.46,8.15,8.41,252429,0
+KTOS.US,D,20110914,000000,8.51,8.64,8.2,8.5,263582,0
+KTOS.US,D,20110915,000000,8.49,8.78,8.49,8.75,192738,0
+KTOS.US,D,20110916,000000,8.76,8.88,8.52,8.78,522507,0
+KTOS.US,D,20110919,000000,8.81,8.81,8.51,8.63,197340,0
+KTOS.US,D,20110920,000000,8.65,8.73,8.11,8.12,195578,0
+KTOS.US,D,20110921,000000,8.1,8.31,7.84,7.87,241588,0
+KTOS.US,D,20110922,000000,7.7,7.83,7.39,7.58,264293,0
+KTOS.US,D,20110923,000000,7.57,7.74,7.39,7.57,337988,0
+KTOS.US,D,20110926,000000,7.76,7.87,7.44,7.79,300216,0
+KTOS.US,D,20110927,000000,8.02,8.17,7.81,7.89,246190,0
+KTOS.US,D,20110928,000000,7.87,7.95,7.36,7.38,332569,0
+KTOS.US,D,20110929,000000,7.58,7.7,7,7.15,564158,0
+KTOS.US,D,20110930,000000,7.04,7.26,6.71,6.72,531880,0
+KTOS.US,D,20111003,000000,6.65,6.79,5.82,5.87,807825,0
+KTOS.US,D,20111004,000000,5.8,6.21,5.76,6.14,925313,0
+KTOS.US,D,20111005,000000,6.2,6.42,6,6.24,368512,0
+KTOS.US,D,20111006,000000,6.25,6.3,6.21,6.23,282364,0
+KTOS.US,D,20111007,000000,6.28,6.3,6.01,6.04,135490,0
+KTOS.US,D,20111010,000000,6.16,6.5,6.15,6.47,429268,0
+KTOS.US,D,20111011,000000,6.39,7.08,6.39,6.92,362668,0
+KTOS.US,D,20111012,000000,7,7.01,6.88,6.9,293752,0
+KTOS.US,D,20111013,000000,6.84,7,6.79,6.96,173918,0
+KTOS.US,D,20111014,000000,7.25,7.25,6.76,6.93,251402,0
+KTOS.US,D,20111017,000000,6.86,6.9,6.45,6.53,230211,0
+KTOS.US,D,20111018,000000,6.57,6.87,6.52,6.82,172665,0
+KTOS.US,D,20111019,000000,6.78,6.85,6.5,6.53,160793,0
+KTOS.US,D,20111020,000000,6.5,6.56,6,6.19,232856,0
+KTOS.US,D,20111021,000000,6.31,6.5,6.16,6.38,232140,0
+KTOS.US,D,20111024,000000,6.37,6.67,6.37,6.58,151211,0
+KTOS.US,D,20111025,000000,6.54,6.62,6.25,6.29,245099,0
+KTOS.US,D,20111026,000000,6.4,6.5,6.27,6.42,139332,0
+KTOS.US,D,20111027,000000,6.65,7.05,6.48,6.92,301791,0
+KTOS.US,D,20111028,000000,6.78,6.96,6.64,6.69,308214,0
+KTOS.US,D,20111031,000000,6.56,6.57,6.28,6.33,124784,0
+KTOS.US,D,20111101,000000,6.02,6.25,6,6.03,317106,0
+KTOS.US,D,20111102,000000,6.11,6.28,6.07,6.17,200318,0
+KTOS.US,D,20111103,000000,6.26,6.35,6.09,6.23,233757,0
+KTOS.US,D,20111104,000000,6.14,6.24,5.55,5.65,424277,0
+KTOS.US,D,20111107,000000,5.65,5.69,5.52,5.62,291728,0
+KTOS.US,D,20111108,000000,5.65,5.7,5.49,5.61,217635,0
+KTOS.US,D,20111109,000000,5.48,5.7,5.47,5.51,353216,0
+KTOS.US,D,20111110,000000,5.64,5.82,5.57,5.7,462725,0
+KTOS.US,D,20111111,000000,5.77,5.8,5.69,5.77,249283,0
+KTOS.US,D,20111114,000000,5.78,5.78,5.47,5.5,395607,0
+KTOS.US,D,20111115,000000,5.47,5.51,5.41,5.42,598896,0
+KTOS.US,D,20111116,000000,5.4,5.48,5.34,5.38,411375,0
+KTOS.US,D,20111117,000000,5.35,5.4,5.2,5.31,313529,0
+KTOS.US,D,20111118,000000,5.32,5.46,5.26,5.38,146798,0
+KTOS.US,D,20111121,000000,5.31,5.31,5.22,5.25,208176,0
+KTOS.US,D,20111122,000000,5.26,5.48,5.15,5.16,186247,0
+KTOS.US,D,20111123,000000,5.11,5.14,4.73,4.78,351934,0
+KTOS.US,D,20111125,000000,4.63,4.74,4.61,4.65,195667,0
+KTOS.US,D,20111128,000000,4.82,4.94,4.71,4.82,344029,0
+KTOS.US,D,20111129,000000,4.9,5.25,4.9,5.01,495849,0
+KTOS.US,D,20111130,000000,5.17,5.22,4.97,5,496667,0
+KTOS.US,D,20111201,000000,5,6.24,5,6.01,4280304,0
+KTOS.US,D,20111202,000000,5.9,5.98,5.63,5.7,706292,0
+KTOS.US,D,20111205,000000,5.88,5.88,5.6,5.69,541170,0
+KTOS.US,D,20111206,000000,5.85,5.85,5.57,5.67,348079,0
+KTOS.US,D,20111207,000000,5.66,6.39,5.66,6.22,1009902,0
+KTOS.US,D,20111208,000000,6.17,6.19,5.85,5.91,383432,0
+KTOS.US,D,20111209,000000,5.92,6.07,5.86,5.99,319603,0
+KTOS.US,D,20111212,000000,5.98,6.01,5.75,5.87,534454,0
+KTOS.US,D,20111213,000000,5.88,5.93,5.63,5.66,331219,0
+KTOS.US,D,20111214,000000,5.69,5.69,5.45,5.51,375326,0
+KTOS.US,D,20111215,000000,5.61,5.8,5.55,5.8,221440,0
+KTOS.US,D,20111216,000000,5.88,6.14,5.75,5.88,542383,0
+KTOS.US,D,20111219,000000,5.96,6.09,5.72,5.77,371484,0
+KTOS.US,D,20111220,000000,5.9,6.25,5.77,6.11,599904,0
+KTOS.US,D,20111221,000000,6.11,6.11,5.83,6,236210,0
+KTOS.US,D,20111222,000000,6.02,6.41,5.89,6.22,305486,0
+KTOS.US,D,20111223,000000,6.23,6.25,5.99,6.19,149055,0
+KTOS.US,D,20111227,000000,6.13,6.41,6.09,6.1,275024,0
+KTOS.US,D,20111228,000000,6.26,6.26,5.88,6.05,217119,0
+KTOS.US,D,20111229,000000,6.06,6.16,5.97,6.01,139944,0
+KTOS.US,D,20111230,000000,5.99,6.11,5.94,5.97,301606,0
+KTOS.US,D,20120103,000000,6.15,6.5,6.09,6.43,265189,0
+KTOS.US,D,20120104,000000,6.36,6.39,6.16,6.29,272526,0
+KTOS.US,D,20120105,000000,6.23,6.23,5.97,6,210135,0
+KTOS.US,D,20120106,000000,5.99,6.07,5.89,5.96,907979,0
+KTOS.US,D,20120109,000000,6,6.16,5.88,6.05,131522,0
+KTOS.US,D,20120110,000000,6.23,6.29,6.03,6.05,123437,0
+KTOS.US,D,20120111,000000,6.07,6.22,6.03,6.19,184026,0
+KTOS.US,D,20120112,000000,6.2,6.38,6.08,6.35,220215,0
+KTOS.US,D,20120113,000000,6.26,6.39,6.07,6.13,179804,0
+KTOS.US,D,20120117,000000,6.2,6.31,6.01,6.03,177379,0
+KTOS.US,D,20120118,000000,6.07,6.39,6.06,6.39,237095,0
+KTOS.US,D,20120119,000000,6.21,6.64,6.21,6.55,271569,0
+KTOS.US,D,20120120,000000,6.58,6.76,6.53,6.72,230944,0
+KTOS.US,D,20120123,000000,6.85,7.06,6.56,6.65,269422,0
+KTOS.US,D,20120124,000000,6.7,6.85,6.57,6.63,221684,0
+KTOS.US,D,20120125,000000,6.63,6.81,6.44,6.8,193270,0
+KTOS.US,D,20120126,000000,6.76,6.82,6.38,6.45,314605,0
+KTOS.US,D,20120127,000000,6.42,6.61,6.35,6.6,210576,0
+KTOS.US,D,20120130,000000,6.7,6.87,6.54,6.86,254082,0
+KTOS.US,D,20120131,000000,6.9,6.97,6.69,6.81,227598,0
+KTOS.US,D,20120201,000000,6.86,7.15,6.8,7.11,266611,0
+KTOS.US,D,20120202,000000,7.12,7.32,7.01,7.24,211559,0
+KTOS.US,D,20120203,000000,7.32,7.75,7.32,7.56,316662,0
+KTOS.US,D,20120206,000000,7.66,7.79,7.32,7.41,278076,0
+KTOS.US,D,20120207,000000,7.4,7.46,7.22,7.27,302950,0
+KTOS.US,D,20120208,000000,7.27,7.32,6.92,6.99,292197,0
+KTOS.US,D,20120209,000000,7.03,7.06,6.87,6.94,232659,0
+KTOS.US,D,20120210,000000,6.84,6.92,6.68,6.69,196452,0
+KTOS.US,D,20120213,000000,6.65,6.98,6.63,6.8,183828,0
+KTOS.US,D,20120214,000000,6.73,6.8,6.5,6.58,170334,0
+KTOS.US,D,20120215,000000,6.6,6.72,6.44,6.46,150034,0
+KTOS.US,D,20120216,000000,6.41,6.49,6.35,6.41,329154,0
+KTOS.US,D,20120217,000000,6.41,6.78,6.38,6.68,387581,0
+KTOS.US,D,20120221,000000,6.7,6.88,6.46,6.47,175515,0
+KTOS.US,D,20120222,000000,6.46,6.47,6.21,6.24,253439,0
+KTOS.US,D,20120223,000000,6.24,6.29,6.1,6.26,180650,0
+KTOS.US,D,20120224,000000,6.28,6.36,6.16,6.2,107278,0
+KTOS.US,D,20120227,000000,6.14,6.25,6.14,6.18,114504,0
+KTOS.US,D,20120228,000000,6.17,6.39,6.13,6.37,158223,0
+KTOS.US,D,20120229,000000,6.38,6.48,6.19,6.37,443476,0
+KTOS.US,D,20120301,000000,6.38,6.45,6.22,6.23,252744,0
+KTOS.US,D,20120302,000000,6.41,6.41,6.11,6.14,189535,0
+KTOS.US,D,20120305,000000,6.3,6.3,6.02,6.1,169821,0
+KTOS.US,D,20120306,000000,6.01,6.07,5.82,5.9,257625,0
+KTOS.US,D,20120307,000000,5.92,6,5.9,5.93,169748,0
+KTOS.US,D,20120308,000000,7.15,7.17,6.51,6.69,1255607,0
+KTOS.US,D,20120309,000000,6.68,6.78,6.43,6.63,397841,0
+KTOS.US,D,20120312,000000,6.59,6.65,6.44,6.44,229198,0
+KTOS.US,D,20120313,000000,6.5,6.52,6.26,6.38,233806,0
+KTOS.US,D,20120314,000000,6.36,6.36,6.08,6.19,182899,0
+KTOS.US,D,20120315,000000,6.18,6.2,6.03,6.08,224535,0
+KTOS.US,D,20120316,000000,6.1,6.24,6,6.22,233148,0
+KTOS.US,D,20120319,000000,6.21,6.28,6.09,6.13,112951,0
+KTOS.US,D,20120320,000000,6.07,6.09,6,6.02,299652,0
+KTOS.US,D,20120321,000000,6.03,6.06,5.94,5.95,215105,0
+KTOS.US,D,20120322,000000,5.9,6.07,5.86,6.06,178825,0
+KTOS.US,D,20120323,000000,6.04,6.13,5.98,6.12,125666,0
+KTOS.US,D,20120326,000000,6.21,6.22,5.85,5.9,353725,0
+KTOS.US,D,20120327,000000,5.97,5.98,5.75,5.76,214227,0
+KTOS.US,D,20120328,000000,5.7,5.78,5.55,5.61,192246,0
+KTOS.US,D,20120329,000000,5.56,5.61,5.4,5.49,226233,0
+KTOS.US,D,20120330,000000,5.53,5.53,5.3,5.34,376935,0
+KTOS.US,D,20120402,000000,5.43,6.05,5.4,5.86,646744,0
+KTOS.US,D,20120403,000000,5.87,5.91,5.6,5.61,414649,0
+KTOS.US,D,20120404,000000,5.56,5.73,5.51,5.57,220228,0
+KTOS.US,D,20120405,000000,5.55,5.64,5.55,5.58,197231,0
+KTOS.US,D,20120409,000000,5.55,5.56,5.39,5.4,309645,0
+KTOS.US,D,20120410,000000,5.42,5.5,5.32,5.36,266065,0
+KTOS.US,D,20120411,000000,5.42,5.59,5.42,5.57,108595,0
+KTOS.US,D,20120412,000000,5.57,5.81,5.57,5.61,148611,0
+KTOS.US,D,20120413,000000,5.58,5.59,5.4,5.43,92360,0
+KTOS.US,D,20120416,000000,5.48,5.5,5.4,5.47,77111,0
+KTOS.US,D,20120417,000000,5.53,5.6,5.47,5.49,105810,0
+KTOS.US,D,20120418,000000,5.44,5.48,5.4,5.44,138930,0
+KTOS.US,D,20120419,000000,5.43,5.61,5.37,5.5,157450,0
+KTOS.US,D,20120420,000000,5.6,5.62,5.52,5.56,132448,0
+KTOS.US,D,20120423,000000,5.46,5.59,5.38,5.41,115265,0
+KTOS.US,D,20120424,000000,5.41,5.61,5.39,5.57,124022,0
+KTOS.US,D,20120425,000000,5.73,5.98,5.72,5.86,184858,0
+KTOS.US,D,20120426,000000,5.84,5.92,5.75,5.78,111405,0
+KTOS.US,D,20120427,000000,5.8,5.83,5.56,5.73,227479,0
+KTOS.US,D,20120430,000000,5.68,5.71,5.5,5.55,135723,0
+KTOS.US,D,20120501,000000,5.53,5.82,5.5,5.65,233651,0
+KTOS.US,D,20120502,000000,5.59,5.82,5.56,5.8,190911,0
+KTOS.US,D,20120503,000000,5.76,5.8,5.46,5.52,221200,0
+KTOS.US,D,20120504,000000,5.53,5.71,4.87,5.11,492225,0
+KTOS.US,D,20120507,000000,5.11,5.14,4.93,4.96,227870,0
+KTOS.US,D,20120508,000000,4.97,4.97,4.73,4.77,287975,0
+KTOS.US,D,20120509,000000,5.02,5.12,4.9,4.99,3729804,0
+KTOS.US,D,20120510,000000,5.03,5.1,4.96,4.99,836226,0
+KTOS.US,D,20120511,000000,4.97,5.07,4.93,4.95,608569,0
+KTOS.US,D,20120514,000000,4.93,5.05,4.9,4.95,706681,0
+KTOS.US,D,20120515,000000,4.94,5.05,4.91,4.91,487847,0
+KTOS.US,D,20120516,000000,4.98,5.25,4.98,5.17,817163,0
+KTOS.US,D,20120517,000000,5.21,5.24,5.06,5.18,371663,0
+KTOS.US,D,20120518,000000,5.21,5.24,5.11,5.21,485199,0
+KTOS.US,D,20120521,000000,5.21,5.27,5.16,5.24,380472,0
+KTOS.US,D,20120522,000000,5.24,5.27,5.06,5.12,429470,0
+KTOS.US,D,20120523,000000,5.09,5.18,5.01,5.11,416417,0
+KTOS.US,D,20120524,000000,5.16,5.31,5.09,5.24,416805,0
+KTOS.US,D,20120525,000000,5.25,5.44,5.25,5.4,346140,0
+KTOS.US,D,20120529,000000,5.47,5.58,5.4,5.53,249738,0
+KTOS.US,D,20120530,000000,5.49,5.49,5.34,5.39,271044,0
+KTOS.US,D,20120531,000000,5.39,5.54,5.26,5.41,909397,0
+KTOS.US,D,20120601,000000,5.3,5.47,5.21,5.23,312196,0
+KTOS.US,D,20120604,000000,5.26,5.38,5.2,5.35,292698,0
+KTOS.US,D,20120605,000000,5.35,5.41,5.23,5.24,406175,0
+KTOS.US,D,20120606,000000,5.28,5.43,5.17,5.24,299190,0
+KTOS.US,D,20120607,000000,5.31,5.37,5.22,5.26,160653,0
+KTOS.US,D,20120608,000000,5.25,5.32,5.24,5.3,139685,0
+KTOS.US,D,20120611,000000,5.37,5.37,5.14,5.14,233064,0
+KTOS.US,D,20120612,000000,5.13,5.15,5.03,5.15,177982,0
+KTOS.US,D,20120613,000000,5.15,5.15,5,5.03,261448,0
+KTOS.US,D,20120614,000000,5.02,5.34,5.01,5.32,231059,0
+KTOS.US,D,20120615,000000,5.3,5.48,5.26,5.45,489015,0
+KTOS.US,D,20120618,000000,5.42,5.6,5.4,5.55,402273,0
+KTOS.US,D,20120619,000000,5.58,5.74,5.54,5.67,570168,0
+KTOS.US,D,20120620,000000,5.68,5.72,5.52,5.72,280161,0
+KTOS.US,D,20120621,000000,5.7,5.79,5.48,5.5,177680,0
+KTOS.US,D,20120622,000000,5.55,5.78,5.5,5.75,848429,0
+KTOS.US,D,20120625,000000,5.65,5.75,5.39,5.4,331500,0
+KTOS.US,D,20120626,000000,5.4,5.53,5.32,5.33,179917,0
+KTOS.US,D,20120627,000000,5.35,5.41,5.28,5.34,140365,0
+KTOS.US,D,20120628,000000,5.29,5.41,5.26,5.41,174289,0
+KTOS.US,D,20120629,000000,5.54,5.84,5.54,5.84,454400,0
+KTOS.US,D,20120702,000000,5.89,5.94,5.75,5.94,368987,0
+KTOS.US,D,20120703,000000,5.86,6.01,5.86,5.97,221719,0
+KTOS.US,D,20120705,000000,5.91,6.1,5.91,6.01,279562,0
+KTOS.US,D,20120706,000000,5.98,6.05,5.91,5.99,167819,0
+KTOS.US,D,20120709,000000,5.94,6.05,5.81,6.01,140546,0
+KTOS.US,D,20120710,000000,6.05,6.07,5.95,6,235485,0
+KTOS.US,D,20120711,000000,6.01,6.08,5.86,5.89,212471,0
+KTOS.US,D,20120712,000000,5.85,5.86,5.69,5.8,188821,0
+KTOS.US,D,20120713,000000,5.85,5.92,5.77,5.8,242313,0
+KTOS.US,D,20120716,000000,5.8,5.9,5.69,5.7,101600,0
+KTOS.US,D,20120717,000000,5.79,5.85,5.75,5.82,138523,0
+KTOS.US,D,20120718,000000,5.78,5.82,5.68,5.69,240966,0
+KTOS.US,D,20120719,000000,5.73,5.89,5.71,5.83,229663,0
+KTOS.US,D,20120720,000000,5.81,5.81,5.64,5.66,110693,0
+KTOS.US,D,20120723,000000,5.56,5.66,5.32,5.41,378192,0
+KTOS.US,D,20120724,000000,5.46,5.46,5.34,5.41,311370,0
+KTOS.US,D,20120725,000000,5.48,5.6,5.4,5.46,264038,0
+KTOS.US,D,20120726,000000,5.51,5.56,5.44,5.49,292197,0
+KTOS.US,D,20120727,000000,5.55,5.82,5.54,5.77,185985,0
+KTOS.US,D,20120730,000000,5.8,5.86,5.63,5.73,169422,0
+KTOS.US,D,20120731,000000,5.73,5.8,5.63,5.65,129919,0
+KTOS.US,D,20120801,000000,5.71,5.71,5.48,5.48,281191,0
+KTOS.US,D,20120802,000000,5.45,5.78,5.45,5.47,377384,0
+KTOS.US,D,20120803,000000,5.27,5.29,4.96,5.04,924790,0
+KTOS.US,D,20120806,000000,4.9,5.04,4.85,4.93,606829,0
+KTOS.US,D,20120807,000000,4.96,5.01,4.86,4.89,518472,0
+KTOS.US,D,20120808,000000,5.08,5.14,4.97,4.99,715219,0
+KTOS.US,D,20120809,000000,5,5.33,4.99,5.27,441867,0
+KTOS.US,D,20120810,000000,5.27,5.27,5.09,5.15,212765,0
+KTOS.US,D,20120813,000000,5.16,5.19,5.02,5.15,106537,0
+KTOS.US,D,20120814,000000,5.19,5.19,5.01,5.05,191304,0
+KTOS.US,D,20120815,000000,5.05,5.05,4.87,4.95,323982,0
+KTOS.US,D,20120816,000000,4.97,5.09,4.97,5.03,216128,0
+KTOS.US,D,20120817,000000,5.04,5.16,4.99,5.16,296135,0
+KTOS.US,D,20120820,000000,5.17,5.33,5.13,5.23,510038,0
+KTOS.US,D,20120821,000000,5.28,5.35,5.25,5.28,238468,0
+KTOS.US,D,20120822,000000,5.28,5.28,5.12,5.15,153307,0
+KTOS.US,D,20120823,000000,5.16,5.238,5.02,5.05,166121,0
+KTOS.US,D,20120824,000000,5.02,5.08,4.99,5.05,161196,0
+KTOS.US,D,20120827,000000,5.1,5.14,4.99,5,198405,0
+KTOS.US,D,20120828,000000,5.01,5.05,4.94,4.99,287131,0
+KTOS.US,D,20120829,000000,4.99,4.99,4.9,4.94,122647,0
+KTOS.US,D,20120830,000000,4.93,4.95,4.88,4.88,197411,0
+KTOS.US,D,20120831,000000,4.92,4.92,4.73,4.78,338533,0
+KTOS.US,D,20120904,000000,4.8,4.85,4.64,4.74,261052,0
+KTOS.US,D,20120905,000000,4.82,4.82,4.68,4.71,282836,0
+KTOS.US,D,20120906,000000,4.75,4.82,4.67,4.77,333774,0
+KTOS.US,D,20120907,000000,4.8,4.9,4.78,4.83,361959,0
+KTOS.US,D,20120910,000000,4.83,4.9,4.72,4.74,189436,0
+KTOS.US,D,20120911,000000,4.75,4.84,4.7,4.77,128139,0
+KTOS.US,D,20120912,000000,4.8,4.8201,4.75,4.8,177076,0
+KTOS.US,D,20120913,000000,4.81,5,4.8,4.97,309030,0
+KTOS.US,D,20120914,000000,5,5.09,4.87,5.07,540161,0
+KTOS.US,D,20120917,000000,5.69,5.87,5.37,5.8,2407300,0
+KTOS.US,D,20120918,000000,5.91,6.08,5.85,5.95,985366,0
+KTOS.US,D,20120919,000000,5.99,6,5.83,5.93,457329,0
+KTOS.US,D,20120920,000000,5.9,5.99,5.83,5.97,320819,0
+KTOS.US,D,20120921,000000,6,6,5.76,5.82,612001,0
+KTOS.US,D,20120924,000000,6.06,6.14,5.88,6.04,812834,0
+KTOS.US,D,20120925,000000,6.08,6.19,5.96,5.98,599823,0
+KTOS.US,D,20120926,000000,6.03,6.09,5.93,5.98,359509,0
+KTOS.US,D,20120927,000000,6,6.04,5.95,6.01,295000,0
+KTOS.US,D,20120928,000000,5.99,6,5.84,5.84,357483,0
+KTOS.US,D,20121001,000000,5.92,6,5.86,5.93,261555,0
+KTOS.US,D,20121002,000000,5.94,5.968,5.8,5.82,275613,0
+KTOS.US,D,20121003,000000,5.84,5.91,5.7656,5.87,179828,0
+KTOS.US,D,20121004,000000,5.9,5.92,5.77,5.9,205617,0
+KTOS.US,D,20121005,000000,5.9,6,5.76,5.77,254264,0
+KTOS.US,D,20121008,000000,5.75,5.81,5.72,5.74,171934,0
+KTOS.US,D,20121009,000000,5.79,5.8,5.57,5.58,242397,0
+KTOS.US,D,20121010,000000,5.59,5.66,5.41,5.46,725645,0
+KTOS.US,D,20121011,000000,5.54,5.64,5.46,5.5,363975,0
+KTOS.US,D,20121012,000000,5.53,5.61,5.41,5.4695,267754,0
+KTOS.US,D,20121015,000000,5.49,5.605,5.45,5.57,465669,0
+KTOS.US,D,20121016,000000,5.62,5.75,5.6,5.71,205130,0
+KTOS.US,D,20121017,000000,5.74,5.975,5.7,5.95,342102,0
+KTOS.US,D,20121018,000000,5.95,5.97,5.85,5.85,193976,0
+KTOS.US,D,20121019,000000,5.81,5.87,5.65,5.6698,231475,0
+KTOS.US,D,20121022,000000,5.67,5.77,5.67,5.74,109469,0
+KTOS.US,D,20121023,000000,5.69,5.74,5.61,5.65,153990,0
+KTOS.US,D,20121024,000000,5.64,5.78,5.62,5.77,130303,0
+KTOS.US,D,20121025,000000,5.81,5.85,5.615,5.65,186396,0
+KTOS.US,D,20121026,000000,5.61,5.69,5.51,5.57,164328,0
+KTOS.US,D,20121031,000000,5.6,5.68,5.45,5.51,161779,0
+KTOS.US,D,20121101,000000,5.54,5.75,5.5,5.55,306071,0
+KTOS.US,D,20121102,000000,5.59,5.65,5.5,5.55,220400,0
+KTOS.US,D,20121105,000000,5.52,5.59,5.48,5.54,143630,0
+KTOS.US,D,20121106,000000,5.58,5.64,5.49,5.52,195773,0
+KTOS.US,D,20121107,000000,5.45,5.56,5.3,5.32,386041,0
+KTOS.US,D,20121108,000000,5.3,5.38,5.2,5.26,301700,0
+KTOS.US,D,20121109,000000,5.2,5.2499,4.53,4.59,1389669,0
+KTOS.US,D,20121112,000000,4.63,4.66,4.27,4.39,559652,0
+KTOS.US,D,20121113,000000,4.49,4.52,4.32,4.34,389177,0
+KTOS.US,D,20121114,000000,4.36,4.54,4.35,4.38,522905,0
+KTOS.US,D,20121115,000000,4.39,4.45,4.31,4.32,382050,0
+KTOS.US,D,20121116,000000,4.33,4.4,4.14,4.33,565900,0
+KTOS.US,D,20121119,000000,4.39,4.4,4.2,4.35,524028,0
+KTOS.US,D,20121120,000000,4.38,4.49,4.35,4.44,226002,0
+KTOS.US,D,20121121,000000,4.45,4.45,4.37,4.44,183041,0
+KTOS.US,D,20121123,000000,4.45,4.48,4.4003,4.44,214297,0
+KTOS.US,D,20121126,000000,4.45,4.65,4.435,4.63,504553,0
+KTOS.US,D,20121127,000000,4.65,4.7,4.43,4.47,540339,0
+KTOS.US,D,20121128,000000,4.5,4.5,4.42,4.44,194626,0
+KTOS.US,D,20121129,000000,4.515,4.5399,4.43,4.48,309683,0
+KTOS.US,D,20121130,000000,4.46,4.5,4.41,4.45,354453,0
+KTOS.US,D,20121203,000000,4.5,4.55,4.42,4.44,334032,0
+KTOS.US,D,20121204,000000,4.48,4.49,4.4,4.42,289373,0
+KTOS.US,D,20121205,000000,4.44,4.44,4.33,4.43,302187,0
+KTOS.US,D,20121206,000000,4.39,4.44,4.33,4.42,151603,0
+KTOS.US,D,20121207,000000,4.44,4.45,4.29,4.32,230093,0
+KTOS.US,D,20121210,000000,4.34,4.34,4.25,4.27,284147,0
+KTOS.US,D,20121211,000000,4.28,4.29,4.18,4.27,325748,0
+KTOS.US,D,20121212,000000,4.26,4.4825,4.26,4.41,327139,0
+KTOS.US,D,20121213,000000,4.46,4.74,4.46,4.62,740118,0
+KTOS.US,D,20121214,000000,4.73,4.8,4.64,4.72,590349,0
+KTOS.US,D,20121217,000000,4.8,4.85,4.74,4.84,430517,0
+KTOS.US,D,20121218,000000,4.85,4.9,4.73,4.7301,509748,0
+KTOS.US,D,20121219,000000,4.83,4.93,4.78,4.88,500778,0
+KTOS.US,D,20121220,000000,4.9,5.03,4.89,5,415421,0
+KTOS.US,D,20121221,000000,4.99,4.99,4.81,4.91,669025,0
+KTOS.US,D,20121224,000000,4.92,5.045,4.82,4.99,211252,0
+KTOS.US,D,20121226,000000,5,5.04,4.9,4.98,416198,0
+KTOS.US,D,20121227,000000,5,5,4.85,4.92,244094,0
+KTOS.US,D,20121228,000000,4.87,4.96,4.78,4.8,221426,0
+KTOS.US,D,20121231,000000,4.82,5.06,4.81,5.03,716863,0
+KTOS.US,D,20130102,000000,5.1,5.24,4.9416,4.99,823637,0
+KTOS.US,D,20130103,000000,4.97,4.97,4.8,4.8998,451148,0
+KTOS.US,D,20130104,000000,4.93,4.99,4.85,4.98,414453,0
+KTOS.US,D,20130107,000000,4.98,5,4.81,4.84,458739,0
+KTOS.US,D,20130108,000000,4.84,4.85,4.77,4.8,444283,0
+KTOS.US,D,20130109,000000,4.79,4.83,4.76,4.78,209914,0
+KTOS.US,D,20130110,000000,4.78,4.84,4.75,4.79,211944,0
+KTOS.US,D,20130111,000000,4.79,4.84,4.65,4.71,386449,0
+KTOS.US,D,20130114,000000,4.69,4.82,4.67,4.8,173076,0
+KTOS.US,D,20130115,000000,4.75,4.85,4.71,4.83,225805,0
+KTOS.US,D,20130116,000000,4.8,4.87,4.7,4.73,231848,0
+KTOS.US,D,20130117,000000,4.76,4.82,4.71,4.8,254921,0
+KTOS.US,D,20130118,000000,4.79,4.89,4.75,4.88,259431,0
+KTOS.US,D,20130122,000000,4.9,4.92,4.85,4.92,261348,0
+KTOS.US,D,20130123,000000,4.93,4.98,4.75,4.76,339751,0
+KTOS.US,D,20130124,000000,4.76,4.83,4.7,4.71,227464,0
+KTOS.US,D,20130125,000000,4.74,4.79,4.67,4.77,354506,0
+KTOS.US,D,20130128,000000,4.75,4.82,4.67,4.7,218391,0
+KTOS.US,D,20130129,000000,4.71,4.8,4.66,4.74,163926,0
+KTOS.US,D,20130130,000000,4.72,4.73,4.58,4.6,303618,0
+KTOS.US,D,20130131,000000,4.61,4.62,4.39,4.41,522262,0
+KTOS.US,D,20130201,000000,4.45,4.585,4.45,4.53,249858,0
+KTOS.US,D,20130204,000000,4.5,4.54,4.41,4.43,190511,0
+KTOS.US,D,20130205,000000,4.4,4.45,4.4,4.43,249510,0
+KTOS.US,D,20130206,000000,4.42,4.4798,4.38,4.45,197420,0
+KTOS.US,D,20130207,000000,4.46,4.64,4.46,4.57,282962,0
+KTOS.US,D,20130208,000000,4.59,4.7,4.59,4.66,237120,0
+KTOS.US,D,20130211,000000,4.68,4.71,4.55,4.61,197479,0
+KTOS.US,D,20130212,000000,4.62,4.65,4.55,4.6,150818,0
+KTOS.US,D,20130213,000000,4.61,4.67,4.53,4.6,191065,0
+KTOS.US,D,20130214,000000,4.6,4.6,4.47,4.51,187661,0
+KTOS.US,D,20130215,000000,4.52,4.65,4.47,4.5,193172,0
+KTOS.US,D,20130219,000000,4.51,4.59,4.49,4.53,161440,0
+KTOS.US,D,20130220,000000,4.52,4.63,4.44,4.44,188399,0
+KTOS.US,D,20130221,000000,4.43,4.52,4.36,4.41,161335,0
+KTOS.US,D,20130222,000000,4.41,4.49,4.37,4.42,173187,0
+KTOS.US,D,20130225,000000,4.43,4.4899,4.35,4.36,195000,0
+KTOS.US,D,20130226,000000,4.42,4.43,4.25,4.26,126896,0
+KTOS.US,D,20130227,000000,4.29,4.32,4.22,4.23,307879,0
+KTOS.US,D,20130228,000000,4.26,4.29,4.21,4.23,181352,0
+KTOS.US,D,20130301,000000,4.22,4.26,4.18,4.24,167148,0
+KTOS.US,D,20130304,000000,4.21,4.25,4.17,4.19,158134,0
+KTOS.US,D,20130305,000000,4.22,4.45,4.22,4.26,1397564,0
+KTOS.US,D,20130306,000000,4.26,4.28,4.08,4.16,403344,0
+KTOS.US,D,20130307,000000,4.16,4.33,4.15,4.29,165049,0
+KTOS.US,D,20130308,000000,4.34,4.5,4.34,4.47,290644,0
+KTOS.US,D,20130311,000000,4.47,4.49,4.38,4.4,195619,0
+KTOS.US,D,20130312,000000,4.41,4.54,4.35,4.48,424597,0
+KTOS.US,D,20130313,000000,4.44,4.5,4.14,4.24,692200,0
+KTOS.US,D,20130314,000000,4.23,4.42,4.23,4.4,318270,0
+KTOS.US,D,20130315,000000,4.43,4.55,4.4,4.49,615207,0
+KTOS.US,D,20130318,000000,4.49,4.8606,4.49,4.86,888727,0
+KTOS.US,D,20130319,000000,4.86,5.05,4.86,5,844433,0
+KTOS.US,D,20130320,000000,5.05,5.12,4.901,4.99,744715,0
+KTOS.US,D,20130321,000000,4.92,5.155,4.9165,5.09,689755,0
+KTOS.US,D,20130322,000000,5.1,5.16,5.03,5.05,444026,0
+KTOS.US,D,20130325,000000,5.05,5.16,5.03,5.08,368495,0
+KTOS.US,D,20130326,000000,5.14,5.14,4.96,5,298048,0
+KTOS.US,D,20130327,000000,5.02,5.1,4.94,5.1,257646,0
+KTOS.US,D,20130328,000000,5.1,5.14,5.02,5.03,336160,0
+KTOS.US,D,20130401,000000,5.01,5.1,4.88,4.98,418833,0
+KTOS.US,D,20130402,000000,4.98,5.03,4.82,4.85,321575,0
+KTOS.US,D,20130403,000000,4.86,4.94,4.85,4.88,334530,0
+KTOS.US,D,20130404,000000,4.9,5,4.86,4.88,223459,0
+KTOS.US,D,20130405,000000,4.85,5.1,4.85,5.09,279058,0
+KTOS.US,D,20130408,000000,5.09,5.09,4.84,4.92,399675,0
+KTOS.US,D,20130409,000000,4.94,5.03,4.93,4.98,267081,0
+KTOS.US,D,20130410,000000,5.01,5.28,4.99,5.25,602057,0
+KTOS.US,D,20130411,000000,5.27,5.29,5.09,5.16,405931,0
+KTOS.US,D,20130412,000000,5.16,5.195,5.06,5.08,239712,0
+KTOS.US,D,20130415,000000,5.07,5.08,4.92,4.98,356314,0
+KTOS.US,D,20130416,000000,5.07,5.1,5.02,5.1,195951,0
+KTOS.US,D,20130417,000000,5.09,5.15,4.9,4.93,499285,0
+KTOS.US,D,20130418,000000,4.95,5.03,4.9,4.91,164236,0
+KTOS.US,D,20130419,000000,4.9,5.01,4.9,5,171517,0
+KTOS.US,D,20130422,000000,4.98,5,4.73,4.79,365360,0
+KTOS.US,D,20130423,000000,4.83,4.94,4.71,4.93,239035,0
+KTOS.US,D,20130424,000000,4.95,5,4.87,4.95,194196,0
+KTOS.US,D,20130425,000000,4.95,5.18,4.94,5.08,276888,0
+KTOS.US,D,20130426,000000,5.1,5.17,5.06,5.17,186661,0
+KTOS.US,D,20130429,000000,5.15,5.2,5.08,5.18,159597,0
+KTOS.US,D,20130430,000000,5.22,5.22,5.08,5.09,238804,0
+KTOS.US,D,20130501,000000,5.05,5.11,4.96,4.96,332846,0
+KTOS.US,D,20130502,000000,4.96,5.17,4.96,5.15,197917,0
+KTOS.US,D,20130503,000000,5.17,5.39,5.17,5.26,318103,0
+KTOS.US,D,20130506,000000,5.28,5.4,5.265,5.37,251592,0
+KTOS.US,D,20130507,000000,5.39,5.45,5.27,5.37,166855,0
+KTOS.US,D,20130508,000000,5.33,5.37,5.29,5.36,272512,0
+KTOS.US,D,20130509,000000,5.37,5.64,5.35,5.57,459899,0
+KTOS.US,D,20130510,000000,5.5,5.5287,4.96,5.31,873337,0
+KTOS.US,D,20130513,000000,5.31,5.43,5.29,5.35,266828,0
+KTOS.US,D,20130514,000000,5.33,5.35,5.15,5.31,299002,0
+KTOS.US,D,20130515,000000,5.35,5.72,5.35,5.61,843210,0
+KTOS.US,D,20130516,000000,5.58,5.82,5.58,5.79,666569,0
+KTOS.US,D,20130517,000000,5.79,5.89,5.7,5.87,425282,0
+KTOS.US,D,20130520,000000,5.88,6,5.8,5.97,495481,0
+KTOS.US,D,20130521,000000,5.98,6,5.85,5.92,448385,0
+KTOS.US,D,20130522,000000,5.94,6,5.83,5.85,483651,0
+KTOS.US,D,20130523,000000,5.7,5.9,5.57,5.85,342040,0
+KTOS.US,D,20130524,000000,5.85,5.96,5.76,5.88,249509,0
+KTOS.US,D,20130528,000000,5.97,6.05,5.9,5.97,512186,0
+KTOS.US,D,20130529,000000,5.93,5.99,5.83,5.87,279876,0
+KTOS.US,D,20130530,000000,5.87,6.03,5.83,5.97,273423,0
+KTOS.US,D,20130531,000000,6,6,5.79,5.81,289193,0
+KTOS.US,D,20130603,000000,5.86,5.98,5.81,5.88,407696,0
+KTOS.US,D,20130604,000000,5.87,5.96,5.78,5.89,281379,0
+KTOS.US,D,20130605,000000,5.87,5.92,5.81,5.87,146523,0
+KTOS.US,D,20130606,000000,5.9,6.13,5.9,6.1,585010,0
+KTOS.US,D,20130607,000000,6.11,6.25,6.05,6.21,560382,0
+KTOS.US,D,20130610,000000,6.25,6.4,6.181,6.29,590691,0
+KTOS.US,D,20130611,000000,6.28,6.55,6.26,6.35,496912,0
+KTOS.US,D,20130612,000000,6.57,6.655,6.48,6.59,598662,0
+KTOS.US,D,20130613,000000,6.63,6.64,6.51,6.54,351282,0
+KTOS.US,D,20130614,000000,6.54,6.67,6.47,6.61,514935,0
+KTOS.US,D,20130617,000000,6.73,6.73,6.4,6.55,537462,0
+KTOS.US,D,20130618,000000,6.58,6.66,6.52,6.65,566566,0
+KTOS.US,D,20130619,000000,6.61,6.68,6.5,6.56,358087,0
+KTOS.US,D,20130620,000000,6.5,6.5,6.21,6.23,548119,0
+KTOS.US,D,20130621,000000,6.24,6.3,6.07,6.26,596409,0
+KTOS.US,D,20130624,000000,6.19,6.25,6.01,6.19,450260,0
+KTOS.US,D,20130625,000000,6.18,6.25,6.05,6.14,353992,0
+KTOS.US,D,20130626,000000,6.17,6.4095,6.17,6.37,339608,0
+KTOS.US,D,20130627,000000,6.4,6.6,6.39,6.6,420458,0
+KTOS.US,D,20130628,000000,6.6,6.67,6.46,6.48,931675,0
+KTOS.US,D,20130701,000000,6.43,6.68,6.43,6.67,687703,0
+KTOS.US,D,20130702,000000,6.67,6.71,6.42,6.52,596286,0
+KTOS.US,D,20130703,000000,6.51,6.57,6.43,6.5,185115,0
+KTOS.US,D,20130705,000000,6.5,6.58,6.4,6.57,820768,0
+KTOS.US,D,20130708,000000,6.61,6.64,6.52,6.59,369918,0
+KTOS.US,D,20130709,000000,6.6,6.7,6.45,6.67,263338,0
+KTOS.US,D,20130710,000000,6.69,6.8,6.6301,6.79,337365,0
+KTOS.US,D,20130711,000000,6.84,7,6.81,6.99,543293,0
+KTOS.US,D,20130712,000000,6.98,7.08,6.91,6.91,381593,0
+KTOS.US,D,20130715,000000,6.95,7.05,6.94,6.96,397792,0
+KTOS.US,D,20130716,000000,7.05,7.08,6.97,7.02,375924,0
+KTOS.US,D,20130717,000000,7.04,7.1,7.02,7.08,323194,0
+KTOS.US,D,20130718,000000,7.12,7.23,7.1,7.17,447559,0
+KTOS.US,D,20130719,000000,7.18,7.2,6.985,7.04,341813,0
+KTOS.US,D,20130722,000000,6.9,7.1,6.89,6.92,505262,0
+KTOS.US,D,20130723,000000,6.92,7.08,6.88,7.06,372710,0
+KTOS.US,D,20130724,000000,7.12,7.14,7,7.03,326539,0
+KTOS.US,D,20130725,000000,6.98,7.15,6.98,7.12,284559,0
+KTOS.US,D,20130726,000000,7.05,7.11,6.98,6.98,206334,0
+KTOS.US,D,20130729,000000,7,7.06,6.88,6.9,254491,0
+KTOS.US,D,20130730,000000,6.93,7.01,6.8,6.88,243691,0
+KTOS.US,D,20130731,000000,6.88,6.96,6.72,6.74,301370,0
+KTOS.US,D,20130801,000000,6.78,7.17,6.78,7.12,397366,0
+KTOS.US,D,20130802,000000,7.11,7.13,6.96,7.01,274854,0
+KTOS.US,D,20130805,000000,6.98,7.1,6.95,7,226484,0
+KTOS.US,D,20130806,000000,7,7.02,6.81,6.85,372105,0
+KTOS.US,D,20130807,000000,6.89,6.8996,6.45,6.54,896399,0
+KTOS.US,D,20130808,000000,6.55,6.71,6.49,6.68,849283,0
+KTOS.US,D,20130809,000000,6.7,6.86,6.49,6.77,377943,0
+KTOS.US,D,20130812,000000,6.78,6.96,6.76,6.91,404542,0
+KTOS.US,D,20130813,000000,6.89,7.02,6.89,6.98,611123,0
+KTOS.US,D,20130814,000000,6.97,6.99,6.8599,6.86,281607,0
+KTOS.US,D,20130815,000000,6.85,6.87,6.61,6.73,541647,0
+KTOS.US,D,20130816,000000,6.68,6.75,6.61,6.72,319467,0
+KTOS.US,D,20130819,000000,6.72,7,6.72,6.96,503638,0
+KTOS.US,D,20130820,000000,6.97,7.09,6.8501,7.09,466250,0
+KTOS.US,D,20130821,000000,7.09,7.37,7.08,7.33,501969,0
+KTOS.US,D,20130822,000000,7.38,7.92,7.35,7.59,762391,0
+KTOS.US,D,20130823,000000,7.6,7.72,7.495,7.59,535189,0
+KTOS.US,D,20130826,000000,7.63,8.02,7.63,8,806321,0
+KTOS.US,D,20130827,000000,7.97,8,7.86,7.95,558483,0
+KTOS.US,D,20130828,000000,7.96,8.42,7.91,8.28,1319923,0
+KTOS.US,D,20130829,000000,8.3,8.77,8.3,8.7,1170311,0
+KTOS.US,D,20130830,000000,8.68,8.71,8.18,8.44,1042603,0
+KTOS.US,D,20130903,000000,8.58,8.77,8.32,8.46,724616,0
+KTOS.US,D,20130904,000000,8.43,8.52,8.37,8.4,491432,0
+KTOS.US,D,20130905,000000,8.44,8.91,8.44,8.71,710235,0
+KTOS.US,D,20130906,000000,8.76,8.83,8.53,8.72,566471,0
+KTOS.US,D,20130909,000000,8.75,9.12,8.75,8.92,840187,0
+KTOS.US,D,20130910,000000,8.95,9.06,8.85,9.05,835677,0
+KTOS.US,D,20130911,000000,9,9.13,8.932,9.07,504990,0
+KTOS.US,D,20130912,000000,9.07,9.16,8.88,8.93,552093,0
+KTOS.US,D,20130913,000000,8.98,9.07,8.82,8.99,335848,0
+KTOS.US,D,20130916,000000,9.06,9.12,8.6,8.65,863351,0
+KTOS.US,D,20130917,000000,8.63,8.88,8.62,8.78,637266,0
+KTOS.US,D,20130918,000000,8.76,8.78,8.16,8.49,1020910,0
+KTOS.US,D,20130919,000000,8.5,8.6,8.35,8.4,482212,0
+KTOS.US,D,20130920,000000,8.4,8.52,8.36,8.41,628155,0
+KTOS.US,D,20130923,000000,8.37,8.48,8.18,8.27,430739,0
+KTOS.US,D,20130924,000000,8.26,8.49,8.26,8.44,372801,0
+KTOS.US,D,20130925,000000,8.46,8.75,8.46,8.5,439900,0
+KTOS.US,D,20130926,000000,8.53,8.65,8.34,8.47,222300,0
+KTOS.US,D,20130927,000000,8.41,8.51,8.3,8.46,224100,0
+KTOS.US,D,20130930,000000,8.4,8.42,8.25,8.28,426400,0
+KTOS.US,D,20131001,000000,8.27,8.47,8.26,8.35,1028700,0
+KTOS.US,D,20131002,000000,8.35,8.8,8.35,8.74,941004,0
+KTOS.US,D,20131003,000000,8.86,8.86,8.4,8.4,665576,0
+KTOS.US,D,20131004,000000,8.38,8.57,8.35,8.38,339369,0
+KTOS.US,D,20131007,000000,8.31,8.47,8.26,8.4,340794,0
+KTOS.US,D,20131008,000000,8.38,8.56,8.28,8.28,435600,0
+KTOS.US,D,20131009,000000,8.28,8.33,7.95,8.02,609900,0
+KTOS.US,D,20131010,000000,8.06,8.4,8.06,8.31,508900,0
+KTOS.US,D,20131011,000000,8.3,8.59,8.28,8.36,498500,0
+KTOS.US,D,20131014,000000,8.3,8.41,8.2,8.36,363900,0
+KTOS.US,D,20131015,000000,8.34,8.36,8.25,8.28,439900,0
+KTOS.US,D,20131016,000000,8.33,8.36,8.18,8.29,326400,0
+KTOS.US,D,20131017,000000,8.26,8.64,8.25,8.6,464500,0
+KTOS.US,D,20131018,000000,8.7,8.7963,8.31,8.53,557914,0
+KTOS.US,D,20131021,000000,8.56,8.73,8.49,8.53,390500,0
+KTOS.US,D,20131022,000000,8.59,8.66,8.33,8.53,301345,0
+KTOS.US,D,20131023,000000,8.47,8.6,8.34,8.55,277800,0
+KTOS.US,D,20131024,000000,8.55,8.69,8.46,8.66,257205,0
+KTOS.US,D,20131025,000000,8.69,8.7,8.47,8.49,225900,0
+KTOS.US,D,20131028,000000,8.48,8.51,8.33,8.48,258676,0
+KTOS.US,D,20131029,000000,8.51,8.61,8.41,8.52,284800,0
+KTOS.US,D,20131030,000000,8.49,8.5,8.35,8.43,406500,0
+KTOS.US,D,20131031,000000,8.43,8.57,8.35,8.48,320398,0
+KTOS.US,D,20131101,000000,8.48,8.64,8.4,8.48,463200,0
+KTOS.US,D,20131104,000000,8.49,8.85,8.44,8.74,341200,0
+KTOS.US,D,20131105,000000,8.72,8.8,8.53,8.58,194000,0
+KTOS.US,D,20131106,000000,8.64,8.73,8.35,8.44,227271,0
+KTOS.US,D,20131107,000000,8.46,8.58,8.04,8.05,812300,0
+KTOS.US,D,20131108,000000,7.88,8.05,6.9,7.17,2633700,0
+KTOS.US,D,20131111,000000,7.18,7.18,6.88,6.98,832000,0
+KTOS.US,D,20131112,000000,6.98,6.99,6.5,6.79,1451509,0
+KTOS.US,D,20131113,000000,6.7,7.1,6.66,7.01,929700,0
+KTOS.US,D,20131114,000000,6.8,7.07,6.745,6.79,584453,0
+KTOS.US,D,20131115,000000,6.77,7.12,6.72,7.01,609500,0
+KTOS.US,D,20131118,000000,7.07,7.14,6.88,6.95,444900,0
+KTOS.US,D,20131119,000000,6.94,7.01,6.59,6.65,1524700,0
+KTOS.US,D,20131120,000000,6.65,6.81,6.55,6.59,351598,0
+KTOS.US,D,20131121,000000,6.63,6.77,6.6,6.75,388100,0
+KTOS.US,D,20131122,000000,6.76,6.81,6.58,6.7,497300,0
+KTOS.US,D,20131125,000000,6.53,6.62,6.34,6.49,485600,0
+KTOS.US,D,20131126,000000,6.48,6.64,6.48,6.56,507200,0
+KTOS.US,D,20131127,000000,6.56,6.665,6.5,6.63,317990,0
+KTOS.US,D,20131129,000000,6.65,6.76,6.555,6.69,206368,0
+KTOS.US,D,20131202,000000,6.69,6.69,6.32,6.42,528200,0
+KTOS.US,D,20131203,000000,6.58,7,6.56,6.77,862100,0
+KTOS.US,D,20131204,000000,6.72,6.9,6.65,6.69,598434,0
+KTOS.US,D,20131205,000000,6.75,7.02,6.69,6.84,585100,0
+KTOS.US,D,20131206,000000,6.84,6.91,6.74,6.79,372500,0
+KTOS.US,D,20131209,000000,6.79,6.86,6.58,6.63,530000,0
+KTOS.US,D,20131210,000000,6.65,6.88,6.52,6.53,608700,0
+KTOS.US,D,20131211,000000,6.53,6.64,6.41,6.62,578000,0
+KTOS.US,D,20131212,000000,6.65,6.72,6.5,6.59,419900,0
+KTOS.US,D,20131213,000000,6.6,6.74,6.59,6.73,318700,0
+KTOS.US,D,20131216,000000,6.81,6.83,6.61,6.8,601100,0
+KTOS.US,D,20131217,000000,6.81,7.03,6.81,6.9,518700,0
+KTOS.US,D,20131218,000000,7.01,7.1,6.66,6.81,513139,0
+KTOS.US,D,20131219,000000,6.77,6.81,6.63,6.7,383700,0
+KTOS.US,D,20131220,000000,6.73,7.05,6.7,6.99,909400,0
+KTOS.US,D,20131223,000000,7.03,7.04,6.89,6.89,369000,0
+KTOS.US,D,20131224,000000,6.93,7.16,6.89,7.11,232406,0
+KTOS.US,D,20131226,000000,7.16,7.17,6.99,7.02,299900,0
+KTOS.US,D,20131227,000000,7.14,7.19,6.9,7.165,505369,0
+KTOS.US,D,20131230,000000,7.28,7.72,7.18,7.68,991500,0
+KTOS.US,D,20131231,000000,7.79,7.89,7.6,7.68,825561,0
+KTOS.US,D,20140102,000000,7.59,8,7.5,7.94,991310,0
+KTOS.US,D,20140103,000000,7.94,8.16,7.92,8.1,797819,0
+KTOS.US,D,20140106,000000,8.14,8.25,7.83,7.85,628500,0
+KTOS.US,D,20140107,000000,7.86,8.24,7.86,8.15,662100,0
+KTOS.US,D,20140108,000000,8.16,8.29,8.07,8.22,574800,0
+KTOS.US,D,20140109,000000,8.27,8.4,8.19,8.21,411700,0
+KTOS.US,D,20140110,000000,8.25,8.36,8.13,8.34,443600,0
+KTOS.US,D,20140113,000000,8.34,8.46,8.2,8.24,520800,0
+KTOS.US,D,20140114,000000,8.28,8.4,8.2,8.27,343000,0
+KTOS.US,D,20140115,000000,8.25,8.5,8.25,8.3,564935,0
+KTOS.US,D,20140116,000000,8.32,8.42,8.1,8.17,496300,0
+KTOS.US,D,20140117,000000,8.13,8.13,7.6,7.71,1078800,0
+KTOS.US,D,20140121,000000,7.74,7.76,7.46,7.54,539100,0
+KTOS.US,D,20140122,000000,7.54,7.66,7.5201,7.64,320683,0
+KTOS.US,D,20140123,000000,7.63,7.633,7.49,7.57,337897,0
+KTOS.US,D,20140124,000000,7.5,7.51,7.15,7.22,569700,0
+KTOS.US,D,20140127,000000,7.22,7.22,6.75,7,867773,0
+KTOS.US,D,20140128,000000,7.23,7.24,7,7.19,458700,0
+KTOS.US,D,20140129,000000,7.19,7.53,7.13,7.21,677800,0
+KTOS.US,D,20140130,000000,7.27,7.5,7.27,7.3,515372,0
+KTOS.US,D,20140131,000000,7.17,7.38,7.14,7.23,414400,0
+KTOS.US,D,20140203,000000,8.75,9.18,7.53,7.74,13102950,0
+KTOS.US,D,20140204,000000,7.82,7.9,7.36,7.5,2251659,0
+KTOS.US,D,20140205,000000,7.41,7.52,7.18,7.27,1025499,0
+KTOS.US,D,20140206,000000,7.27,7.35,7.16,7.26,705949,0
+KTOS.US,D,20140207,000000,7.32,7.63,7.32,7.56,796911,0
+KTOS.US,D,20140210,000000,7.61,7.62,7.45,7.57,477935,0
+KTOS.US,D,20140211,000000,7.71,7.7999,7.51,7.69,850046,0
+KTOS.US,D,20140212,000000,7.74,7.83,7.68,7.76,496346,0
+KTOS.US,D,20140213,000000,7.73,8.03,7.641,7.97,820801,0
+KTOS.US,D,20140214,000000,8,8.04,7.82,7.99,399292,0
+KTOS.US,D,20140218,000000,8.01,8.17,7.91,8.1,464905,0
+KTOS.US,D,20140219,000000,8.12,8.13,7.83,7.83,473907,0
+KTOS.US,D,20140220,000000,7.87,8.05,7.87,8,447427,0
+KTOS.US,D,20140221,000000,8.05,8.17,7.91,7.92,397010,0
+KTOS.US,D,20140224,000000,8.04,8.39,8.04,8.1,1270214,0
+KTOS.US,D,20140225,000000,8.08,8.08,7.83,7.87,624995,0
+KTOS.US,D,20140226,000000,7.85,8,7.8,7.93,545743,0
+KTOS.US,D,20140227,000000,7.87,8.01,7.84,7.95,372096,0
+KTOS.US,D,20140228,000000,7.9999,8.0499,7.76,7.8,491548,0
+KTOS.US,D,20140303,000000,7.77,7.85,7.7,7.79,677727,0
+KTOS.US,D,20140304,000000,7.9,8.02,7.81,8.01,943813,0
+KTOS.US,D,20140305,000000,8.02,8.28,7.9739,8.17,669658,0
+KTOS.US,D,20140306,000000,8.23,8.27,8.04,8.1,308554,0
+KTOS.US,D,20140307,000000,8.06,8.2,8.02,8.15,320826,0
+KTOS.US,D,20140310,000000,8.1,8.17,7.9702,8.08,432020,0
+KTOS.US,D,20140311,000000,8.14,8.14,7.81,7.98,873737,0
+KTOS.US,D,20140312,000000,7.37,7.81,7.0545,7.56,2330932,0
+KTOS.US,D,20140313,000000,7.43,7.61,7.23,7.31,646523,0
+KTOS.US,D,20140314,000000,7.3,7.42,7.0501,7.14,871338,0
+KTOS.US,D,20140317,000000,7.14,7.33,7.02,7.09,702971,0
+KTOS.US,D,20140318,000000,7.4,7.78,7.39,7.74,1073910,0
+KTOS.US,D,20140319,000000,7.75,8.07,7.5,7.62,895264,0
+KTOS.US,D,20140320,000000,7.63,7.86,7.5,7.52,426178,0
+KTOS.US,D,20140321,000000,7.61,7.95,7.57,7.71,740764,0
+KTOS.US,D,20140324,000000,7.79,7.8,7.41,7.68,540981,0
+KTOS.US,D,20140325,000000,7.72,7.8285,7.51,7.65,383594,0
+KTOS.US,D,20140326,000000,7.74,7.76,7.32,7.33,488300,0
+KTOS.US,D,20140327,000000,7.37,7.5,7.16,7.3,457252,0
+KTOS.US,D,20140328,000000,7.28,7.58,6.93,7.44,348426,0
+KTOS.US,D,20140331,000000,7.49,7.63,7.43,7.54,432199,0
+KTOS.US,D,20140401,000000,7.6,7.79,7.58,7.75,359219,0
+KTOS.US,D,20140402,000000,7.8,7.85,7.6,7.7,373440,0
+KTOS.US,D,20140403,000000,7.67,7.79,7.4,7.5,693177,0
+KTOS.US,D,20140404,000000,7.57,7.66,7.16,7.23,729972,0
+KTOS.US,D,20140407,000000,7.23,7.25,6.93,7.03,686783,0
+KTOS.US,D,20140408,000000,7.05,7.26,6.95,7.19,560467,0
+KTOS.US,D,20140409,000000,7.66,7.71,7.17,7.44,389980,0
+KTOS.US,D,20140410,000000,7.45,7.45,7.05,7.14,425952,0
+KTOS.US,D,20140411,000000,7.07,7.19,7,7.06,389376,0
+KTOS.US,D,20140414,000000,7.14,7.18,6.95,7.05,367209,0
+KTOS.US,D,20140415,000000,7.06,7.25,6.9,7.18,798563,0
+KTOS.US,D,20140416,000000,7.213,7.345,7.21,7.31,238916,0
+KTOS.US,D,20140417,000000,7.27,7.5,7.21,7.43,262969,0
+KTOS.US,D,20140421,000000,7.48,7.6999,7.44,7.58,468565,0
+KTOS.US,D,20140422,000000,7.62,7.8,7.56,7.69,430051,0
+KTOS.US,D,20140423,000000,7.69,7.78,7.56,7.59,285900,0
+KTOS.US,D,20140424,000000,7.61,7.68,7.41,7.52,227519,0
+KTOS.US,D,20140425,000000,7.46,7.48,7.27,7.33,337763,0
+KTOS.US,D,20140428,000000,7.33,7.43,6.95,7.12,709424,0
+KTOS.US,D,20140429,000000,7.13,7.22,7.05,7.17,378554,0
+KTOS.US,D,20140430,000000,7.12,7.29,7,7.22,453777,0
+KTOS.US,D,20140501,000000,7,7.49,6.94,7.35,1066764,0
+KTOS.US,D,20140502,000000,7.41,7.48,7.2,7.34,649187,0
+KTOS.US,D,20140505,000000,7.26,7.36,7.2,7.25,399039,0
+KTOS.US,D,20140506,000000,7.28,7.48,7.28,7.32,578199,0
+KTOS.US,D,20140507,000000,7.36,7.47,7.29,7.4,472834,0
+KTOS.US,D,20140508,000000,7.37,7.6,7.37,7.45,540104,0
+KTOS.US,D,20140509,000000,7.4,7.58,7.36,7.49,574964,0
+KTOS.US,D,20140512,000000,7.51,7.78,7.47,7.73,627266,0
+KTOS.US,D,20140513,000000,7.73,7.88,7.63,7.82,542634,0
+KTOS.US,D,20140514,000000,7.83,7.83,7.47,7.47,368217,0
+KTOS.US,D,20140515,000000,7.41,7.58,7.16,7.2,993349,0
+KTOS.US,D,20140516,000000,7.19,7.279,7.08,7.2,528288,0
+KTOS.US,D,20140519,000000,7.16,7.28,7.1,7.27,576882,0
+KTOS.US,D,20140520,000000,7.26,7.35,7.19,7.28,523382,0
+KTOS.US,D,20140521,000000,7.465,7.78,7.465,7.6,784795,0
+KTOS.US,D,20140522,000000,7.66,8.1,7.66,8.01,1079208,0
+KTOS.US,D,20140523,000000,8.04,8.2,7.99,8.17,649768,0
+KTOS.US,D,20140527,000000,8.2,8.5,8.15,8.46,1502556,0
+KTOS.US,D,20140528,000000,8.48,8.81,8.3318,8.71,1276514,0
+KTOS.US,D,20140529,000000,8.67,8.85,8.375,8.41,1181197,0
+KTOS.US,D,20140530,000000,8.49,8.61,8.3865,8.51,679118,0
+KTOS.US,D,20140602,000000,8.51,8.52,8.22,8.33,314205,0
+KTOS.US,D,20140603,000000,8.22,8.39,8.08,8.32,391938,0
+KTOS.US,D,20140604,000000,8.25,8.39,8.2,8.37,296616,0
+KTOS.US,D,20140605,000000,8.38,8.89,8.37,8.7,855658,0
+KTOS.US,D,20140606,000000,8.72,8.83,8.65,8.8,532050,0
+KTOS.US,D,20140609,000000,8.84,9.08,8.71,9,798938,0
+KTOS.US,D,20140610,000000,8.96,9.01,8.78,8.84,394400,0
+KTOS.US,D,20140611,000000,8.64,8.79,8.6,8.71,792262,0
+KTOS.US,D,20140612,000000,8.73,8.73,8.34,8.37,467598,0
+KTOS.US,D,20140613,000000,8.34,8.53,8.32,8.47,257575,0
+KTOS.US,D,20140616,000000,8.44,8.58,8.19,8.21,558290,0
+KTOS.US,D,20140617,000000,8.2,8.3,8.11,8.27,329462,0
+KTOS.US,D,20140618,000000,8.28,8.28,8.14,8.23,246700,0
+KTOS.US,D,20140619,000000,8.27,8.28,8.07,8.21,247092,0
+KTOS.US,D,20140620,000000,8.26,8.26,7.95,7.97,551237,0
+KTOS.US,D,20140623,000000,7.96,7.96,7.77,7.81,380236,0
+KTOS.US,D,20140624,000000,7.82,7.97,7.65,7.66,421102,0
+KTOS.US,D,20140625,000000,7.63,7.778,7.58,7.73,308322,0
+KTOS.US,D,20140626,000000,7.74,7.74,7.6,7.7,193714,0
+KTOS.US,D,20140627,000000,7.65,7.85,7.65,7.83,436938,0
+KTOS.US,D,20140630,000000,7.77,7.85,7.68,7.8,278653,0
+KTOS.US,D,20140701,000000,7.78,8.04,7.7,7.99,439987,0
+KTOS.US,D,20140702,000000,7.96,8.14,7.77,7.8,448500,0
+KTOS.US,D,20140703,000000,7.86,7.88,7.79,7.88,150418,0
+KTOS.US,D,20140707,000000,7.89,7.91,7.7,7.72,350754,0
+KTOS.US,D,20140708,000000,7.69,7.82,7.52,7.55,768571,0
+KTOS.US,D,20140709,000000,7.62,7.67,7.5,7.63,357114,0
+KTOS.US,D,20140710,000000,7.51,7.71,7.51,7.65,369207,0
+KTOS.US,D,20140711,000000,7.61,7.64,7.52,7.59,251399,0
+KTOS.US,D,20140714,000000,7.69,7.75,7.59,7.66,233841,0
+KTOS.US,D,20140715,000000,7.68,7.76,7.505,7.57,312608,0
+KTOS.US,D,20140716,000000,7.65,7.705,7.56,7.66,236671,0
+KTOS.US,D,20140717,000000,7.58,7.71,7.47,7.54,377143,0
+KTOS.US,D,20140718,000000,7.52,7.75,7.52,7.72,277215,0
+KTOS.US,D,20140721,000000,7.63,7.78,7.62,7.73,254015,0
+KTOS.US,D,20140722,000000,7.75,7.95,7.72,7.92,481967,0
+KTOS.US,D,20140723,000000,7.91,7.93,7.74,7.75,316770,0
+KTOS.US,D,20140724,000000,7.76,7.88,7.49,7.55,320160,0
+KTOS.US,D,20140725,000000,7.5,7.5,7.21,7.25,617161,0
+KTOS.US,D,20140728,000000,7.25,7.35,7.23,7.29,373493,0
+KTOS.US,D,20140729,000000,7.28,7.4,7.22,7.34,248273,0
+KTOS.US,D,20140730,000000,7.43,7.49,7.33,7.44,254013,0
+KTOS.US,D,20140731,000000,7.31,7.38,7.26,7.3,427193,0
+KTOS.US,D,20140801,000000,7.31,7.38,7.24,7.31,371241,0
+KTOS.US,D,20140804,000000,7.34,7.94,7.25,7.31,216988,0
+KTOS.US,D,20140805,000000,7.3424,7.3424,7.21,7.24,344406,0
+KTOS.US,D,20140806,000000,7.2,7.3,7.15,7.17,250366,0
+KTOS.US,D,20140807,000000,7.19,7.28,7.14,7.22,451255,0
+KTOS.US,D,20140808,000000,7.17,7.55,7.165,7.5,698707,0
+KTOS.US,D,20140811,000000,7.39,7.79,7.39,7.78,680594,0
+KTOS.US,D,20140812,000000,7.77,7.87,7.7,7.74,362907,0
+KTOS.US,D,20140813,000000,7.68,7.945,7.68,7.87,340416,0
+KTOS.US,D,20140814,000000,7.84,7.96,7.8,7.83,204978,0
+KTOS.US,D,20140815,000000,7.91,7.92,7.61,7.67,412473,0
+KTOS.US,D,20140818,000000,7.53,7.97,7.52,7.87,398808,0
+KTOS.US,D,20140819,000000,7.87,7.94,7.78,7.79,170061,0
+KTOS.US,D,20140820,000000,7.77,7.77,7.6,7.64,243827,0
+KTOS.US,D,20140821,000000,7.62,7.68,7.502,7.62,318881,0
+KTOS.US,D,20140822,000000,7.74,7.82,7.56,7.75,369289,0
+KTOS.US,D,20140825,000000,7.83,7.915,7.77,7.82,286546,0
+KTOS.US,D,20140826,000000,7.82,7.884,7.78,7.82,248145,0
+KTOS.US,D,20140827,000000,7.8,7.82,7.63,7.66,183393,0
+KTOS.US,D,20140828,000000,7.59,7.62,7.45,7.47,520870,0
+KTOS.US,D,20140829,000000,7.48,7.59,7.45,7.53,245113,0
+KTOS.US,D,20140902,000000,7.53,7.58,7.39,7.41,287495,0
+KTOS.US,D,20140903,000000,7.42,7.5,7.21,7.28,566939,0
+KTOS.US,D,20140904,000000,7.29,7.38,7.2,7.24,261968,0
+KTOS.US,D,20140905,000000,7.2,7.2,7.02,7.1,470888,0
+KTOS.US,D,20140908,000000,7.06,7.188,7.06,7.13,291210,0
+KTOS.US,D,20140909,000000,7.13,7.16,6.97,7.06,458145,0
+KTOS.US,D,20140910,000000,7.05,7.21,7,7.21,506026,0
+KTOS.US,D,20140911,000000,7.2,7.34,7.145,7.16,695948,0
+KTOS.US,D,20140912,000000,7.14,7.22,7.06,7.09,334764,0
+KTOS.US,D,20140915,000000,7.12,7.21,7.02,7.14,285620,0
+KTOS.US,D,20140916,000000,7.15,7.18,7.06,7.17,317383,0
+KTOS.US,D,20140917,000000,7.2,7.35,7.18,7.22,377293,0
+KTOS.US,D,20140918,000000,7.22,7.2599,7.144,7.17,272208,0
+KTOS.US,D,20140919,000000,7.17,7.17,6.99,7.04,386354,0
+KTOS.US,D,20140922,000000,6.99,7,6.85,6.86,413699,0
+KTOS.US,D,20140923,000000,6.81,6.9,6.72,6.84,505696,0
+KTOS.US,D,20140924,000000,6.89,6.96,6.86,6.93,262800,0
+KTOS.US,D,20140925,000000,7.02,7.03,6.8,6.86,356477,0
+KTOS.US,D,20140926,000000,6.87,7,6.86,6.98,286037,0
+KTOS.US,D,20140929,000000,6.91,6.9299,6.87,6.89,226102,0
+KTOS.US,D,20140930,000000,6.9,6.91,6.56,6.56,554558,0
+KTOS.US,D,20141001,000000,6.59,6.75,6.18,6.32,1141027,0
+KTOS.US,D,20141002,000000,6.31,6.48,6.28,6.42,447023,0
+KTOS.US,D,20141003,000000,6.53,6.53,6.385,6.39,343754,0
+KTOS.US,D,20141006,000000,6.334,6.49,5.915,6.23,662258,0
+KTOS.US,D,20141007,000000,6.17,6.21,6.03,6.08,744733,0
+KTOS.US,D,20141008,000000,6.13,6.36,6.09,6.35,572683,0
+KTOS.US,D,20141009,000000,6.36,6.3999,6.07,6.09,435957,0
+KTOS.US,D,20141010,000000,6.05,6.21,5.881,6.1,575860,0
+KTOS.US,D,20141013,000000,6.0101,6.3,6.0101,6.05,348772,0
+KTOS.US,D,20141014,000000,6.17,6.36,6.16,6.32,438125,0
+KTOS.US,D,20141015,000000,6.19,6.6,6.08,6.52,452443,0
+KTOS.US,D,20141016,000000,6.43,6.69,6.35,6.625,284059,0
+KTOS.US,D,20141017,000000,6.7,6.7,6.36,6.39,315470,0
+KTOS.US,D,20141020,000000,6.41,6.52,6.31,6.44,239346,0
+KTOS.US,D,20141021,000000,6.39,6.48,6.38,6.41,288931,0
+KTOS.US,D,20141022,000000,6.41,6.525,6.27,6.33,331137,0
+KTOS.US,D,20141023,000000,6.43,6.5,6.3,6.4,279891,0
+KTOS.US,D,20141024,000000,6.37,6.76,6.28,6.76,640126,0
+KTOS.US,D,20141027,000000,6.88,6.9,6.57,6.67,385621,0
+KTOS.US,D,20141028,000000,6.7,6.845,6.63,6.77,464816,0
+KTOS.US,D,20141029,000000,6.82,6.92,6.68,6.76,551355,0
+KTOS.US,D,20141030,000000,6.77,6.95,6.69,6.87,313217,0
+KTOS.US,D,20141031,000000,7.03,7.03,6.84,6.97,372659,0
+KTOS.US,D,20141103,000000,7,7.07,6.97,7.03,412562,0
+KTOS.US,D,20141104,000000,7.02,7.07,6.8,6.86,358745,0
+KTOS.US,D,20141105,000000,6.91,7.01,6.64,6.675,374966,0
+KTOS.US,D,20141106,000000,6.65,6.77,6.55,6.69,562854,0
+KTOS.US,D,20141107,000000,6.27,6.45,5.82,5.83,2237092,0
+KTOS.US,D,20141110,000000,5.8,5.89,5.48,5.49,1033266,0
+KTOS.US,D,20141111,000000,5.5,5.53,5.32,5.37,1001536,0
+KTOS.US,D,20141112,000000,5.35,5.407,5.21,5.34,684298,0
+KTOS.US,D,20141113,000000,5.37,5.51,5.3425,5.37,472044,0
+KTOS.US,D,20141114,000000,5.39,5.43,5.32,5.4,698062,0
+KTOS.US,D,20141117,000000,5.3,5.42,5.12,5.14,436802,0
+KTOS.US,D,20141118,000000,5.1,5.2,4.97,5.06,904751,0
+KTOS.US,D,20141119,000000,5.03,5.03,4.891,4.9,517026,0
+KTOS.US,D,20141120,000000,4.85,5,4.81,4.96,540981,0
+KTOS.US,D,20141121,000000,5.06,5.1,4.91,5.05,514776,0
+KTOS.US,D,20141124,000000,5.08,5.2,5.08,5.1,452917,0
+KTOS.US,D,20141125,000000,5.14,5.18,5.1,5.14,432435,0
+KTOS.US,D,20141126,000000,5.13,5.24,5.1,5.16,444369,0
+KTOS.US,D,20141128,000000,5.19,5.19,5.1,5.14,324889,0
+KTOS.US,D,20141201,000000,5.13,5.13,5.01,5.07,580662,0
+KTOS.US,D,20141202,000000,5.0999,5.2399,5.05,5.07,535542,0
+KTOS.US,D,20141203,000000,5.06,5.13,5.04,5.07,393526,0
+KTOS.US,D,20141204,000000,5.05,5.09,5.04,5.04,352290,0
+KTOS.US,D,20141205,000000,5.04,5.15,5.04,5.1,288779,0
+KTOS.US,D,20141208,000000,5.1,5.12,4.97,5,459075,0
+KTOS.US,D,20141209,000000,4.96,5.06,4.86,5.04,562238,0
+KTOS.US,D,20141210,000000,4.8,5,4.65,4.89,569424,0
+KTOS.US,D,20141211,000000,5.14,5.14,4.71,4.73,497634,0
+KTOS.US,D,20141212,000000,4.67,4.73,4.54,4.57,688030,0
+KTOS.US,D,20141215,000000,4.58,4.685,4.31,4.32,598117,0
+KTOS.US,D,20141216,000000,4.28,4.45,4.21,4.28,1176124,0
+KTOS.US,D,20141217,000000,4.27,4.49,4.24,4.48,1126903,0
+KTOS.US,D,20141218,000000,4.6,4.91,4.58,4.88,758187,0
+KTOS.US,D,20141219,000000,4.81,5.07,4.79,5.05,763357,0
+KTOS.US,D,20141222,000000,5.7,5.73,5.105,5.15,1104584,0
+KTOS.US,D,20141223,000000,5.33,5.4,4.94,4.94,1106627,0
+KTOS.US,D,20141224,000000,4.89,5.11,4.88,5.05,354663,0
+KTOS.US,D,20141226,000000,5.17,5.17,5.02,5.1,480984,0
+KTOS.US,D,20141229,000000,5.1,5.23,5.08,5.12,724754,0
+KTOS.US,D,20141230,000000,5.22,5.29,5.06,5.16,733132,0
+KTOS.US,D,20141231,000000,5.09,5.22,5.02,5.02,608175,0
+KTOS.US,D,20150102,000000,5.01,5.02,4.8686,4.99,687442,0
+KTOS.US,D,20150105,000000,4.98,5.07,4.93,5.02,666570,0
+KTOS.US,D,20150106,000000,5.09,5.25,4.83,4.85,741837,0
+KTOS.US,D,20150107,000000,4.98,5.1,4.96,5.03,351594,0
+KTOS.US,D,20150108,000000,5.11,5.1799,5.036,5.135,402606,0
+KTOS.US,D,20150109,000000,5.15,5.18,4.9,5.05,518644,0
+KTOS.US,D,20150112,000000,5.08,5.08,4.755,4.86,722702,0
+KTOS.US,D,20150113,000000,4.9,4.99,4.82,4.85,522177,0
+KTOS.US,D,20150114,000000,4.8,5,4.8,4.94,586480,0
+KTOS.US,D,20150115,000000,5.04,5.07,4.84,4.85,281255,0
+KTOS.US,D,20150116,000000,4.85,4.97,4.83,4.94,395928,0
+KTOS.US,D,20150120,000000,4.97,4.99,4.84,4.87,308100,0
+KTOS.US,D,20150121,000000,4.87,4.94,4.84,4.86,308581,0
+KTOS.US,D,20150122,000000,4.93,4.99,4.85,4.98,457610,0
+KTOS.US,D,20150123,000000,4.92,5.02,4.91,5,229397,0
+KTOS.US,D,20150126,000000,5,5.04,4.9,5.04,514226,0
+KTOS.US,D,20150127,000000,4.99,5.13,4.95,5.11,349513,0
+KTOS.US,D,20150128,000000,5.12,5.12,4.9,4.93,456989,0
+KTOS.US,D,20150129,000000,4.9,4.97,4.88,4.91,460785,0
+KTOS.US,D,20150130,000000,4.91,4.92,4.82,4.86,469468,0
+KTOS.US,D,20150202,000000,4.9,4.96,4.855,4.91,293345,0
+KTOS.US,D,20150203,000000,4.94,5.12,4.9,5.07,342705,0
+KTOS.US,D,20150204,000000,5.1,5.2,5.09,5.13,459177,0
+KTOS.US,D,20150205,000000,5.17,5.48,5.09,5.45,517504,0
+KTOS.US,D,20150206,000000,5.5,5.68,5.4401,5.66,479467,0
+KTOS.US,D,20150209,000000,5.66,5.7999,5.51,5.55,371011,0
+KTOS.US,D,20150210,000000,5.61,5.61,5.35,5.39,292575,0
+KTOS.US,D,20150211,000000,5.38,5.45,5.31,5.32,192707,0
+KTOS.US,D,20150212,000000,5.35,5.7,5.35,5.66,374128,0
+KTOS.US,D,20150213,000000,5.69,5.7,5.485,5.69,318371,0
+KTOS.US,D,20150217,000000,5.73,5.77,5.56,5.77,588579,0
+KTOS.US,D,20150218,000000,5.87,5.95,5.82,5.9,473819,0
+KTOS.US,D,20150219,000000,5.9,6.02,5.89,5.96,516021,0
+KTOS.US,D,20150220,000000,5.98,5.98,5.72,5.84,349028,0
+KTOS.US,D,20150223,000000,5.87,5.9,5.71,5.9,345206,0
+KTOS.US,D,20150224,000000,5.89,5.89,5.72,5.76,214459,0
+KTOS.US,D,20150225,000000,5.71,5.8151,5.64,5.78,209170,0
+KTOS.US,D,20150226,000000,5.8,5.8,5.68,5.79,161474,0
+KTOS.US,D,20150227,000000,5.76,5.79,5.69,5.77,192406,0
+KTOS.US,D,20150302,000000,5.84,5.93,5.8,5.93,246300,0
+KTOS.US,D,20150303,000000,5.88,5.93,5.78,5.89,193100,0
+KTOS.US,D,20150304,000000,5.83,5.89,5.69,5.79,257100,0
+KTOS.US,D,20150305,000000,5.8,5.8,5.65,5.74,181400,0
+KTOS.US,D,20150306,000000,5.69,5.76,5.5,5.69,279000,0
+KTOS.US,D,20150309,000000,5.67,5.74,5.52,5.57,242200,0
+KTOS.US,D,20150310,000000,5.53,5.57,5.44,5.48,242500,0
+KTOS.US,D,20150311,000000,5.5,5.6,5.36,5.45,221200,0
+KTOS.US,D,20150312,000000,5.5,5.97,5.48,5.93,464500,0
+KTOS.US,D,20150313,000000,5.45,5.7,5.3,5.44,1058100,0
+KTOS.US,D,20150316,000000,5.46,5.46,5.21,5.32,639500,0
+KTOS.US,D,20150317,000000,5.26,5.39,5.21,5.37,400300,0
+KTOS.US,D,20150318,000000,5.39,5.65,5.28,5.6,582400,0
+KTOS.US,D,20150319,000000,5.56,5.77,5.56,5.72,355700,0
+KTOS.US,D,20150320,000000,5.77,5.88,5.76,5.82,404400,0
+KTOS.US,D,20150323,000000,5.69,5.95,5.69,5.74,312900,0
+KTOS.US,D,20150324,000000,5.77,5.8,5.68,5.76,232200,0
+KTOS.US,D,20150325,000000,5.76,5.83,5.39,5.47,501400,0
+KTOS.US,D,20150326,000000,5.44,5.69,5.41,5.63,281000,0
+KTOS.US,D,20150327,000000,5.61,5.71,5.52,5.56,210000,0
+KTOS.US,D,20150330,000000,5.56,5.66,5.41,5.46,511900,0
+KTOS.US,D,20150331,000000,5.4,5.59,5.4,5.53,441526,0
+KTOS.US,D,20150401,000000,5.53,5.53,5.42,5.46,321000,0
+KTOS.US,D,20150402,000000,5.44,5.62,5.44,5.58,341300,0
+KTOS.US,D,20150406,000000,5.54,5.75,5.54,5.72,232800,0
+KTOS.US,D,20150407,000000,5.73,5.82,5.7,5.71,226104,0
+KTOS.US,D,20150408,000000,5.68,5.84,5.68,5.78,154100,0
+KTOS.US,D,20150409,000000,5.8,5.82,5.66,5.67,250419,0
+KTOS.US,D,20150410,000000,5.7,5.79,5.66,5.71,265800,0
+KTOS.US,D,20150413,000000,5.69,5.84,5.68,5.68,243400,0
+KTOS.US,D,20150414,000000,5.69,5.79,5.61,5.78,207700,0
+KTOS.US,D,20150415,000000,5.75,5.98,5.74,5.89,310037,0
+KTOS.US,D,20150416,000000,5.89,5.97,5.86,5.89,289873,0
+KTOS.US,D,20150417,000000,5.89,5.89,5.63,5.65,309700,0
+KTOS.US,D,20150420,000000,5.6,5.785,5.6,5.75,196832,0
+KTOS.US,D,20150421,000000,5.75,5.83,5.61,5.69,310500,0
+KTOS.US,D,20150422,000000,5.69,5.79,5.61,5.63,206166,0
+KTOS.US,D,20150423,000000,5.72,5.75,5.6,5.68,234700,0
+KTOS.US,D,20150424,000000,5.68,5.73,5.49,5.63,313872,0
+KTOS.US,D,20150427,000000,5.68,5.79,5.6,5.66,334400,0
+KTOS.US,D,20150428,000000,5.73,5.75,5.58,5.69,278443,0
+KTOS.US,D,20150429,000000,5.63,5.73,5.61,5.63,178600,0
+KTOS.US,D,20150430,000000,5.58,5.6,5.41,5.47,394500,0
+KTOS.US,D,20150501,000000,5.48,5.55,5.4,5.52,273100,0
+KTOS.US,D,20150504,000000,5.52,5.62,5.45,5.54,329900,0
+KTOS.US,D,20150505,000000,5.52,5.6,5.45,5.5,353000,0
+KTOS.US,D,20150506,000000,5.54,5.58,5.42,5.49,260449,0
+KTOS.US,D,20150507,000000,5.51,5.54,5.39,5.39,292341,0
+KTOS.US,D,20150508,000000,5.35,5.38,4.8,5.36,1002900,0
+KTOS.US,D,20150511,000000,5.33,5.52,5.25,5.51,375900,0
+KTOS.US,D,20150512,000000,5.49,5.58,5.45,5.52,336242,0
+KTOS.US,D,20150513,000000,5.53,5.7,5.53,5.67,321000,0
+KTOS.US,D,20150514,000000,5.69,5.82,5.66,5.8,617800,0
+KTOS.US,D,20150515,000000,5.81,5.83,5.7,5.75,424978,0
+KTOS.US,D,20150518,000000,5.69,5.78,5.67,5.76,305455,0
+KTOS.US,D,20150519,000000,5.75,5.86,5.7,5.75,260300,0
+KTOS.US,D,20150520,000000,5.79,5.82,5.71,5.78,148900,0
+KTOS.US,D,20150521,000000,5.77,5.8,5.71,5.73,149500,0
+KTOS.US,D,20150522,000000,5.73,5.79,5.51,5.58,172200,0
+KTOS.US,D,20150526,000000,5.56,5.6,5.4,5.45,302567,0
+KTOS.US,D,20150527,000000,5.48,5.84,5.46,5.75,591700,0
+KTOS.US,D,20150528,000000,5.77,5.838,5.65,5.72,265681,0
+KTOS.US,D,20150529,000000,5.72,6.04,5.68,5.99,761300,0
+KTOS.US,D,20150601,000000,6.4,6.4499,5.8601,5.9,1563918,0
+KTOS.US,D,20150602,000000,5.87,6.08,5.7828,5.95,529008,0
+KTOS.US,D,20150603,000000,5.96,6.05,5.91,5.92,453200,0
+KTOS.US,D,20150604,000000,5.88,6.07,5.88,5.95,518900,0
+KTOS.US,D,20150605,000000,5.95,6.14,5.87,6.14,526900,0
+KTOS.US,D,20150608,000000,6.17,6.17,5.99,6,356200,0
+KTOS.US,D,20150609,000000,6.1,6.32,6.0599,6.26,564084,0
+KTOS.US,D,20150610,000000,6.29,6.83,6.29,6.65,1183556,0
+KTOS.US,D,20150611,000000,6.67,6.97,6.6,6.63,498824,0
+KTOS.US,D,20150612,000000,6.61,6.72,6.52,6.57,376600,0
+KTOS.US,D,20150615,000000,6.6,6.8,6.5,6.76,574000,0
+KTOS.US,D,20150616,000000,6.78,6.8,6.59,6.64,328300,0
+KTOS.US,D,20150617,000000,6.63,6.69,6.55,6.61,294200,0
+KTOS.US,D,20150618,000000,6.62,6.72,6.59,6.67,259400,0
+KTOS.US,D,20150619,000000,6.69,6.72,6.6,6.63,460000,0
+KTOS.US,D,20150622,000000,6.83,6.84,6.63,6.69,439100,0
+KTOS.US,D,20150623,000000,6.68,6.82,6.6299,6.76,471165,0
+KTOS.US,D,20150624,000000,6.77,6.94,6.33,6.8,1339700,0
+KTOS.US,D,20150625,000000,6.82,7.12,6.59,7.11,1121300,0
+KTOS.US,D,20150626,000000,7.09,7.12,6.65,6.7,840900,0
+KTOS.US,D,20150629,000000,6.51,6.64,6.36,6.38,579700,0
+KTOS.US,D,20150630,000000,6.48,6.49,6.27,6.3,480615,0
+KTOS.US,D,20150701,000000,6.32,6.52,6.28,6.38,630500,0
+KTOS.US,D,20150702,000000,6.32,6.41,6.18,6.26,477600,0
+KTOS.US,D,20150706,000000,6.1,6.25,5.85,6.11,521000,0
+KTOS.US,D,20150707,000000,6.22,6.3,5.94,6,656000,0
+KTOS.US,D,20150708,000000,5.95,6.06,5.91,5.97,324200,0
+KTOS.US,D,20150709,000000,6.08,6.26,5.97,6.24,647500,0
+KTOS.US,D,20150710,000000,6.35,6.39,6.22,6.29,330000,0
+KTOS.US,D,20150713,000000,6.34,6.38,6.19,6.22,318900,0
+KTOS.US,D,20150714,000000,6.23,6.3,6.21,6.24,215005,0
+KTOS.US,D,20150715,000000,6.21,6.26,6.03,6.07,273758,0
+KTOS.US,D,20150716,000000,6.07,6.24,6.06,6.12,160200,0
+KTOS.US,D,20150717,000000,6.23,6.29,6.1,6.22,252700,0
+KTOS.US,D,20150720,000000,6.22,6.22,6.01,6.07,358400,0
+KTOS.US,D,20150721,000000,6.03,6.14,5.85,5.9,833400,0
+KTOS.US,D,20150722,000000,5.84,5.94,5.7,5.8,453100,0
+KTOS.US,D,20150723,000000,5.78,5.89,5.73,5.78,230100,0
+KTOS.US,D,20150724,000000,5.84,5.85,5.62,5.62,356200,0
+KTOS.US,D,20150727,000000,5.55,5.59,5.25,5.41,472800,0
+KTOS.US,D,20150728,000000,5.38,5.59,5.34,5.49,243200,0
+KTOS.US,D,20150729,000000,5.55,5.78,5.55,5.56,260000,0
+KTOS.US,D,20150730,000000,5.51,5.65,5.4,5.48,231200,0
+KTOS.US,D,20150731,000000,5.51,5.6,5.41,5.46,272200,0
+KTOS.US,D,20150803,000000,5.42,5.45,5.34,5.42,288051,0
+KTOS.US,D,20150804,000000,5.42,5.47,5.36,5.43,223000,0
+KTOS.US,D,20150805,000000,5.43,5.51,5.39,5.44,267400,0
+KTOS.US,D,20150806,000000,5.52,5.65,5.3,5.64,434739,0
+KTOS.US,D,20150807,000000,5.56,5.56,5.03,5.11,715200,0
+KTOS.US,D,20150810,000000,5,5.12,4.8,5.03,505100,0
+KTOS.US,D,20150811,000000,4.97,5.01,4.82,4.83,451047,0
+KTOS.US,D,20150812,000000,4.78,5.05,4.75,4.97,480400,0
+KTOS.US,D,20150813,000000,4.99,5,4.78,4.82,293000,0
+KTOS.US,D,20150814,000000,4.75,4.91,4.75,4.84,330800,0
+KTOS.US,D,20150817,000000,4.83,4.87,4.71,4.78,369000,0
+KTOS.US,D,20150818,000000,4.8,4.8,4.65,4.7,346400,0
+KTOS.US,D,20150819,000000,4.69,4.71,4.46,4.58,395600,0
+KTOS.US,D,20150820,000000,4.53,4.53,4.3,4.31,614400,0
+KTOS.US,D,20150821,000000,4.26,4.36,4.08,4.3,683000,0
+KTOS.US,D,20150824,000000,4.06,4.3,4.01,4.09,662656,0
+KTOS.US,D,20150825,000000,4.21,4.25,3.87,3.89,552400,0
+KTOS.US,D,20150826,000000,4,4.04,3.82,4.02,533900,0
+KTOS.US,D,20150827,000000,4.06,4.33,4,4.33,569200,0
+KTOS.US,D,20150828,000000,4.48,4.78,4.48,4.68,697000,0
+KTOS.US,D,20150831,000000,4.72,4.77,4.54,4.64,547400,0
+KTOS.US,D,20150901,000000,4.78,4.86,4.44,4.45,596300,0
+KTOS.US,D,20150902,000000,4.55,4.72,4.41,4.66,515800,0
+KTOS.US,D,20150903,000000,4.66,4.79,4.53,4.57,434900,0
+KTOS.US,D,20150904,000000,4.51,4.58,4.42,4.47,446100,0
+KTOS.US,D,20150908,000000,4.53,4.74,4.49,4.67,271200,0
+KTOS.US,D,20150909,000000,4.68,4.72,4.56,4.59,284000,0
+KTOS.US,D,20150910,000000,4.59,4.64,4.48,4.56,287611,0
+KTOS.US,D,20150911,000000,4.51,4.59,4.41,4.46,234200,0
+KTOS.US,D,20150914,000000,4.45,4.51,4.19,4.23,335600,0
+KTOS.US,D,20150915,000000,4.26,4.3,4.21,4.29,241180,0
+KTOS.US,D,20150916,000000,4.31,4.44,4.29,4.43,215500,0
+KTOS.US,D,20150917,000000,4.4,4.52,4.36,4.41,168439,0
+KTOS.US,D,20150918,000000,4.33,4.37,4.12,4.19,575000,0
+KTOS.US,D,20150921,000000,4.26,4.26,4.15,4.21,260600,0
+KTOS.US,D,20150922,000000,4.12,4.24,4.07,4.1,228200,0
+KTOS.US,D,20150923,000000,4.13,4.18,3.91,4.14,546674,0
+KTOS.US,D,20150924,000000,4.2,4.34,4.06,4.34,477736,0
+KTOS.US,D,20150925,000000,4.38,4.57,4.34,4.47,639700,0
+KTOS.US,D,20150928,000000,4.42,4.5,4.34,4.4,345861,0
+KTOS.US,D,20150929,000000,4.41,4.41,4.2,4.23,461700,0
+KTOS.US,D,20150930,000000,4.3,4.38,4.19,4.22,414000,0
+KTOS.US,D,20151001,000000,4.22,4.28,4.04,4.05,300200,0
+KTOS.US,D,20151002,000000,4.03,4.13,3.77,4.12,1210900,0
+KTOS.US,D,20151005,000000,4.18,4.57,4.18,4.42,598816,0
+KTOS.US,D,20151006,000000,4.47,4.59,4.41,4.52,332800,0
+KTOS.US,D,20151007,000000,4.54,4.6,4.27,4.27,418700,0
+KTOS.US,D,20151008,000000,4.25,4.36,4.2,4.25,561000,0
+KTOS.US,D,20151009,000000,4.29,4.4,4.25,4.36,617400,0
+KTOS.US,D,20151012,000000,4.37,4.43,4.27,4.34,304918,0
+KTOS.US,D,20151013,000000,4.35,4.38,4.12,4.14,364500,0
+KTOS.US,D,20151014,000000,4.17,4.18,4.06,4.1,234100,0
+KTOS.US,D,20151015,000000,4.09,4.22,4.07,4.22,235100,0
+KTOS.US,D,20151016,000000,4.21,4.22,4.06,4.12,331900,0
+KTOS.US,D,20151019,000000,4.1,4.19,4.06,4.11,298132,0
+KTOS.US,D,20151020,000000,4.12,4.75,4.1,4.66,1621700,0
+KTOS.US,D,20151021,000000,4.98,5.02,4.53,4.54,767700,0
+KTOS.US,D,20151022,000000,4.65,5,4.63,4.86,706700,0
+KTOS.US,D,20151023,000000,4.98,4.99,4.73,4.79,338400,0
+KTOS.US,D,20151026,000000,4.81,4.81,4.61,4.72,253800,0
+KTOS.US,D,20151027,000000,4.68,4.69,4.54,4.63,310300,0
+KTOS.US,D,20151028,000000,4.84,5.38,4.76,4.93,1321200,0
+KTOS.US,D,20151029,000000,4.97,5.28,4.93,4.95,600400,0
+KTOS.US,D,20151030,000000,4.99,5.15,4.96,4.99,729700,0
+KTOS.US,D,20151102,000000,5.05,5.18,5,5.11,610535,0
+KTOS.US,D,20151103,000000,5.15,5.17,5.02,5.03,657900,0
+KTOS.US,D,20151104,000000,5.06,5.14,5,5.05,737367,0
+KTOS.US,D,20151105,000000,5.21,5.32,4.95,5.01,921400,0
+KTOS.US,D,20151106,000000,5.12,5.12,4.42,4.88,2074600,0
+KTOS.US,D,20151109,000000,5.28,5.3,4.96,5.04,1215311,0
+KTOS.US,D,20151110,000000,5.08,5.19,4.88,4.98,596600,0
+KTOS.US,D,20151111,000000,5.09,5.09,4.94,4.95,640400,0
+KTOS.US,D,20151112,000000,4.9,4.95,4.76,4.78,715600,0
+KTOS.US,D,20151113,000000,4.73,4.89,4.65,4.68,583100,0
+KTOS.US,D,20151116,000000,4.83,4.87,4.65,4.73,679200,0
+KTOS.US,D,20151117,000000,4.81,4.81,4.56,4.61,664500,0
+KTOS.US,D,20151118,000000,4.69,4.69,4.55,4.64,625500,0
+KTOS.US,D,20151119,000000,4.65,4.7,4.5,4.57,571700,0
+KTOS.US,D,20151120,000000,4.57,4.67,4.57,4.64,537700,0
+KTOS.US,D,20151123,000000,4.8,4.8,4.48,4.56,1013100,0
+KTOS.US,D,20151124,000000,4.55,4.61,4.41,4.59,725100,0
+KTOS.US,D,20151125,000000,4.57,4.82,4.55,4.68,812600,0
+KTOS.US,D,20151127,000000,4.66,4.7,4.6,4.64,288700,0
+KTOS.US,D,20151130,000000,4.64,4.7,4.58,4.65,699000,0
+KTOS.US,D,20151201,000000,4.63,4.7125,4.53,4.57,463923,0
+KTOS.US,D,20151202,000000,4.51,4.52,4.26,4.35,890854,0
+KTOS.US,D,20151203,000000,4.42,4.52,4.24,4.25,784039,0
+KTOS.US,D,20151204,000000,4.23,4.29,4,4.19,1382900,0
+KTOS.US,D,20151207,000000,4.17,4.23,3.89,4,921300,0
+KTOS.US,D,20151208,000000,3.92,4,3.68,3.73,1089399,0
+KTOS.US,D,20151209,000000,3.75,3.89,3.71,3.85,859500,0
+KTOS.US,D,20151210,000000,3.82,4.01,3.77,3.99,613700,0
+KTOS.US,D,20151211,000000,4.06,4.1,3.77,3.81,563700,0
+KTOS.US,D,20151214,000000,3.91,3.92,3.64,3.66,628594,0
+KTOS.US,D,20151215,000000,3.65,3.94,3.65,3.93,855000,0
+KTOS.US,D,20151216,000000,3.95,4.14,3.94,4.12,605700,0
+KTOS.US,D,20151217,000000,4.12,4.18,4.03,4.11,484700,0
+KTOS.US,D,20151218,000000,4.09,4.14,3.98,4.05,626900,0
+KTOS.US,D,20151221,000000,4.11,4.18,4.01,4.18,395800,0
+KTOS.US,D,20151222,000000,4.17,4.2,4.09,4.15,428411,0
+KTOS.US,D,20151223,000000,4.15,4.22,4.12,4.15,250900,0
+KTOS.US,D,20151224,000000,4.13,4.2,4.11,4.16,116445,0
+KTOS.US,D,20151228,000000,4.11,4.16,3.9,4.01,613672,0
+KTOS.US,D,20151229,000000,4.03,4.13,4.01,4.09,298829,0
+KTOS.US,D,20151230,000000,4.08,4.12,3.96,4.01,258642,0
+KTOS.US,D,20151231,000000,3.97,4.11,3.94,4.1,471492,0
+KTOS.US,D,20160104,000000,4.05,4.15,3.95,4.07,660684,0
+KTOS.US,D,20160105,000000,4.06,4.1,3.8,3.97,507269,0
+KTOS.US,D,20160106,000000,3.94,4.03,3.82,3.88,398124,0
+KTOS.US,D,20160107,000000,3.78,3.8196,3.2,3.62,1074066,0
+KTOS.US,D,20160108,000000,3.62,3.6501,3.5,3.505,412616,0
+KTOS.US,D,20160111,000000,3.5,3.51,3.305,3.37,595633,0
+KTOS.US,D,20160112,000000,3.37,3.431,3.205,3.25,558959,0
+KTOS.US,D,20160113,000000,3.31,3.37,3.01,3.15,475033,0
+KTOS.US,D,20160114,000000,3.15,3.2424,3.06,3.12,484826,0
+KTOS.US,D,20160115,000000,3.05,3.17,3,3.16,461295,0
+KTOS.US,D,20160119,000000,3.18,3.2,3.01,3.05,570900,0
+KTOS.US,D,20160120,000000,3,3.15,2.8001,3.1,915725,0
+KTOS.US,D,20160121,000000,3.12,3.229,3.07,3.09,372996,0
+KTOS.US,D,20160122,000000,3.2,3.26,3.115,3.26,372695,0
+KTOS.US,D,20160125,000000,3.22,3.2834,3.02,3.1,788996,0
+KTOS.US,D,20160126,000000,3.12,3.18,2.97,2.99,563306,0
+KTOS.US,D,20160127,000000,3,3.11,2.92,3.07,446327,0
+KTOS.US,D,20160128,000000,3.08,3.15,2.99,3.02,287088,0
+KTOS.US,D,20160129,000000,3.03,3.25,3.02,3.19,300291,0
+KTOS.US,D,20160201,000000,3.15,3.24,3.12,3.21,187475,0
+KTOS.US,D,20160202,000000,3.17,3.175,2.985,3.03,340543,0
+KTOS.US,D,20160203,000000,3.07,3.102,2.98,3.04,292443,0
+KTOS.US,D,20160204,000000,3.06,3.32,3.06,3.31,383809,0
+KTOS.US,D,20160205,000000,3.3,3.3,3.11,3.19,347774,0
+KTOS.US,D,20160208,000000,3.13,3.18,3.04,3.17,222730,0
+KTOS.US,D,20160209,000000,3.13,3.2,3.03,3.12,300715,0
+KTOS.US,D,20160210,000000,3.12,3.28,3.12,3.19,256114,0
+KTOS.US,D,20160211,000000,3.15,3.18,3,3.12,293305,0
+KTOS.US,D,20160212,000000,3.13,3.2,3.05,3.06,272111,0
+KTOS.US,D,20160216,000000,3.11,3.17,3.06,3.11,466964,0
+KTOS.US,D,20160217,000000,3.15,3.4481,3.1401,3.28,426320,0
+KTOS.US,D,20160218,000000,3.31,3.39,3.11,3.17,276540,0
+KTOS.US,D,20160219,000000,3.17,3.19,3.06,3.17,201348,0
+KTOS.US,D,20160222,000000,3.21,3.355,3.21,3.25,260461,0
+KTOS.US,D,20160223,000000,3.25,3.33,3.105,3.15,281811,0
+KTOS.US,D,20160224,000000,3.1,3.31,3.06,3.28,336365,0
+KTOS.US,D,20160225,000000,3.28,3.36,3.135,3.19,206545,0
+KTOS.US,D,20160226,000000,3.21,3.36,3.195,3.255,296856,0
+KTOS.US,D,20160229,000000,3.26,3.44,3.26,3.35,310576,0
+KTOS.US,D,20160301,000000,3.4,3.58,3.395,3.54,446785,0
+KTOS.US,D,20160302,000000,3.56,3.6796,3.55,3.66,276744,0
+KTOS.US,D,20160303,000000,3.66,3.796,3.59,3.69,341079,0
+KTOS.US,D,20160304,000000,3.7,3.95,3.61,3.87,377802,0
+KTOS.US,D,20160307,000000,3.91,4.1,3.87,3.99,499151,0
+KTOS.US,D,20160308,000000,4.1,4.1,3.69,3.72,442384,0
+KTOS.US,D,20160309,000000,3.75,3.84,3.69,3.79,222500,0
+KTOS.US,D,20160310,000000,3.8,3.85,3.61,3.68,445307,0
+KTOS.US,D,20160311,000000,3.99,4.47,3.95,4.19,1872253,0
+KTOS.US,D,20160314,000000,4.2,4.49,4.14,4.42,711549,0
+KTOS.US,D,20160315,000000,4.46,4.46,4.25,4.3,468873,0
+KTOS.US,D,20160316,000000,4.26,4.46,4.26,4.39,537941,0
+KTOS.US,D,20160317,000000,4.39,4.52,4.28,4.47,775646,0
+KTOS.US,D,20160318,000000,4.5,4.6467,4.4965,4.55,814653,0
+KTOS.US,D,20160321,000000,4.55,4.7,4.47,4.53,623714,0
+KTOS.US,D,20160322,000000,4.54,4.67,4.51,4.6,624570,0
+KTOS.US,D,20160323,000000,4.56,4.64,4.33,4.34,492958,0
+KTOS.US,D,20160324,000000,4.26,4.58,4.03,4.55,799744,0
+KTOS.US,D,20160328,000000,4.58,4.7799,4.54,4.67,778723,0
+KTOS.US,D,20160329,000000,4.67,4.97,4.5,4.88,971249,0
+KTOS.US,D,20160330,000000,4.94,5,4.829,4.98,527063,0
+KTOS.US,D,20160331,000000,4.97,4.97,4.77,4.95,524240,0
+KTOS.US,D,20160401,000000,4.9,5.12,4.81,5.04,689902,0
+KTOS.US,D,20160404,000000,5.1,5.1,4.86,4.88,407128,0
+KTOS.US,D,20160405,000000,4.81,5.01,4.8,4.9,388523,0
+KTOS.US,D,20160406,000000,4.89,5,4.81,5,397374,0
+KTOS.US,D,20160407,000000,4.94,4.99,4.81,4.85,474204,0
+KTOS.US,D,20160408,000000,4.85,4.98,4.8225,4.93,253795,0
+KTOS.US,D,20160411,000000,4.91,4.99,4.84,4.91,408916,0
+KTOS.US,D,20160412,000000,4.93,4.945,4.82,4.89,582975,0
+KTOS.US,D,20160413,000000,4.9,5.05,4.84,5.05,451320,0
+KTOS.US,D,20160414,000000,5.09,5.21,5.05,5.06,368679,0
+KTOS.US,D,20160415,000000,5.01,5.4,4.95,5.3,622731,0
+KTOS.US,D,20160418,000000,5.31,5.47,5.24,5.41,576959,0
+KTOS.US,D,20160419,000000,5.48,5.58,5.32,5.39,366429,0
+KTOS.US,D,20160420,000000,5.41,5.43,5.29,5.32,294062,0
+KTOS.US,D,20160421,000000,5.3,5.34,5.17,5.23,319535,0
+KTOS.US,D,20160422,000000,5.26,5.42,5.23,5.3,299258,0
+KTOS.US,D,20160425,000000,5.32,5.4,5.1,5.12,449600,0
+KTOS.US,D,20160426,000000,5.17,5.45,5.17,5.43,510460,0
+KTOS.US,D,20160427,000000,5.5,5.52,5.35,5.45,309656,0
+KTOS.US,D,20160428,000000,5.44,5.58,5.42,5.43,268392,0
+KTOS.US,D,20160429,000000,5.44,5.56,5.31,5.31,356771,0
+KTOS.US,D,20160502,000000,5.28,5.34,5.131,5.34,324842,0
+KTOS.US,D,20160503,000000,5.29,5.33,5.1,5.26,396065,0
+KTOS.US,D,20160504,000000,5.18,5.46,5.18,5.35,721864,0
+KTOS.US,D,20160505,000000,4.81,5.06,4.39,4.5,1847308,0
+KTOS.US,D,20160506,000000,4.41,4.54,4.22,4.28,780843,0
+KTOS.US,D,20160509,000000,4.21,4.41,4.2,4.28,422164,0
+KTOS.US,D,20160510,000000,4.28,4.57,4.27,4.51,459658,0
+KTOS.US,D,20160511,000000,4.5,4.5,4.23,4.23,400483,0
+KTOS.US,D,20160512,000000,4.26,4.34,4.14,4.27,695065,0
+KTOS.US,D,20160513,000000,4.27,4.4,4.2,4.22,368376,0
+KTOS.US,D,20160516,000000,4.24,4.35,4.21,4.26,306545,0
+KTOS.US,D,20160517,000000,4.28,4.3,4.12,4.14,375907,0
+KTOS.US,D,20160518,000000,4.11,4.3,4.09,4.12,420230,0
+KTOS.US,D,20160519,000000,4.08,4.12,3.97,4.09,352008,0
+KTOS.US,D,20160520,000000,4.1,4.19,4.1,4.15,232042,0
+KTOS.US,D,20160523,000000,4.14,4.18,4.07,4.12,148401,0
+KTOS.US,D,20160524,000000,4.16,4.24,4.12,4.19,268647,0
+KTOS.US,D,20160525,000000,4.19,4.32,4.17,4.26,230868,0
+KTOS.US,D,20160526,000000,4.26,4.26,4.14,4.21,349159,0
+KTOS.US,D,20160527,000000,4.21,4.22,4.1501,4.2,212842,0
+KTOS.US,D,20160531,000000,4.2,4.23,4.14,4.18,202180,0
+KTOS.US,D,20160601,000000,4.21,4.21,4.08,4.19,356609,0
+KTOS.US,D,20160602,000000,4.2,4.2,4.11,4.16,226489,0
+KTOS.US,D,20160603,000000,4.15,4.165,4.06,4.14,329750,0
+KTOS.US,D,20160606,000000,4.14,4.2,4.11,4.17,370928,0
+KTOS.US,D,20160607,000000,4.17,4.2,4.16,4.18,202792,0
+KTOS.US,D,20160608,000000,4.2,4.22,4.115,4.14,210095,0
+KTOS.US,D,20160609,000000,4.14,4.14,3.89,3.97,770768,0
+KTOS.US,D,20160610,000000,4.04,4.095,3.91,3.96,638315,0
+KTOS.US,D,20160613,000000,3.98,4.16,3.88,3.97,484067,0
+KTOS.US,D,20160614,000000,3.96,4.08,3.89,3.93,276015,0
+KTOS.US,D,20160615,000000,3.93,4.12,3.87,3.99,215863,0
+KTOS.US,D,20160616,000000,3.96,4.05,3.9,4.05,273952,0
+KTOS.US,D,20160617,000000,4.06,4.17,4.03,4.05,290051,0
+KTOS.US,D,20160620,000000,4.12,4.17,4.02,4.05,176925,0
+KTOS.US,D,20160621,000000,4.05,4.11,3.92,4.055,309150,0
+KTOS.US,D,20160622,000000,4.05,4.11,4,4,258833,0
+KTOS.US,D,20160623,000000,4.04,4.17,4.01,4.13,296539,0
+KTOS.US,D,20160624,000000,3.88,4.01,3.87,3.98,603503,0
+KTOS.US,D,20160627,000000,3.92,3.92,3.75,3.8,643982,0
+KTOS.US,D,20160628,000000,3.87,3.96,3.85,3.885,248240,0
+KTOS.US,D,20160629,000000,3.95,3.9875,3.8748,3.94,223883,0
+KTOS.US,D,20160630,000000,3.95,4.12,3.9,4.1,265991,0
+KTOS.US,D,20160701,000000,4.01,4.2,4.01,4.09,387089,0
+KTOS.US,D,20160705,000000,4.06,4.24,4.035,4.16,439881,0
+KTOS.US,D,20160706,000000,4.16,4.184,4.05,4.1,256741,0
+KTOS.US,D,20160707,000000,4.09,4.24,4.09,4.15,264953,0
+KTOS.US,D,20160708,000000,4.19,4.326,4.16,4.24,321265,0
+KTOS.US,D,20160711,000000,4.62,4.94,4.53,4.71,1673279,0
+KTOS.US,D,20160712,000000,4.71,4.74,4.55,4.64,495008,0
+KTOS.US,D,20160713,000000,4.64,4.6775,4.5,4.54,345236,0
+KTOS.US,D,20160714,000000,4.56,4.56,4.42,4.52,266917,0
+KTOS.US,D,20160715,000000,4.55,4.66,4.42,4.65,416414,0
+KTOS.US,D,20160718,000000,4.66,4.66,4.52,4.61,223671,0
+KTOS.US,D,20160719,000000,4.6,4.67,4.5,4.54,238178,0
+KTOS.US,D,20160720,000000,4.54,4.5901,4.44,4.54,186871,0
+KTOS.US,D,20160721,000000,4.54,4.63,4.5001,4.52,99623,0
+KTOS.US,D,20160722,000000,4.51,4.5758,4.395,4.54,134876,0
+KTOS.US,D,20160725,000000,4.51,4.57,4.475,4.55,224921,0
+KTOS.US,D,20160726,000000,4.53,4.61,4.49,4.51,275195,0
+KTOS.US,D,20160727,000000,4.51,4.59,4.47,4.52,226158,0
+KTOS.US,D,20160728,000000,4.53,4.57,4.4,4.44,340756,0
+KTOS.US,D,20160729,000000,4.45,4.4911,4.37,4.41,256678,0
+KTOS.US,D,20160801,000000,4.42,4.47,4.32,4.42,198871,0
+KTOS.US,D,20160802,000000,4.41,4.49,4.375,4.39,241575,0
+KTOS.US,D,20160803,000000,4.39,4.52,4.38,4.5,296005,0
+KTOS.US,D,20160804,000000,4.54,4.67,4.48,4.55,440177,0
+KTOS.US,D,20160805,000000,4.95,5.54,4.95,5.38,2570669,0
+KTOS.US,D,20160808,000000,5.35,5.79,5.35,5.65,1511683,0
+KTOS.US,D,20160809,000000,5.6,5.65,5.36,5.59,742943,0
+KTOS.US,D,20160810,000000,5.62,5.68,5.52,5.67,686670,0
+KTOS.US,D,20160811,000000,5.68,5.95,5.61,5.89,791137,0
+KTOS.US,D,20160812,000000,5.92,6.18,5.84,6.14,1259115,0
+KTOS.US,D,20160815,000000,6.34,6.8,6.31,6.78,1755438,0
+KTOS.US,D,20160816,000000,6.8,6.85,6.42,6.56,1076142,0
+KTOS.US,D,20160817,000000,6.58,6.68,6.45,6.67,467386,0
+KTOS.US,D,20160818,000000,6.69,6.73,6.6,6.68,469748,0
+KTOS.US,D,20160819,000000,6.66,6.87,6.61,6.87,722690,0
+KTOS.US,D,20160822,000000,6.84,7.2189,6.82,7.1,1118097,0
+KTOS.US,D,20160823,000000,7.08,7.19,7.05,7.16,793571,0
+KTOS.US,D,20160824,000000,7.21,7.5,7.2,7.39,774206,0
+KTOS.US,D,20160825,000000,7.4,7.58,7.385,7.55,1371043,0
+KTOS.US,D,20160826,000000,7.53,7.54,7.34,7.44,1014935,0
+KTOS.US,D,20160829,000000,7.05,7.25,6.36,6.99,1817229,0
+KTOS.US,D,20160830,000000,7.02,7.29,6.992,7.24,745905,0
+KTOS.US,D,20160831,000000,7.12,7.21,6.955,6.98,594941,0
+KTOS.US,D,20160901,000000,6.98,7.06,6.835,6.97,501205,0
+KTOS.US,D,20160902,000000,7,7.07,6.91,7.04,469680,0
+KTOS.US,D,20160906,000000,7,7.04,6.9096,6.94,391239,0
+KTOS.US,D,20160907,000000,6.9,6.975,6.835,6.86,322558,0
+KTOS.US,D,20160908,000000,6.81,6.97,6.81,6.91,303040,0
+KTOS.US,D,20160909,000000,6.85,6.86,6.51,6.53,441384,0
+KTOS.US,D,20160912,000000,6.54,6.68,6.47,6.61,344886,0
+KTOS.US,D,20160913,000000,6.9,6.95,6.58,6.7,577401,0
+KTOS.US,D,20160914,000000,6.71,6.78,6.58,6.6,310505,0
+KTOS.US,D,20160915,000000,6.57,6.67,6.52,6.63,227799,0
+KTOS.US,D,20160916,000000,6.59,6.73,6.5,6.51,275188,0
+KTOS.US,D,20160919,000000,6.52,6.62,6.5,6.55,298782,0
+KTOS.US,D,20160920,000000,6.62,6.63,6.42,6.48,199979,0
+KTOS.US,D,20160921,000000,6.48,6.665,6.424,6.65,326313,0
+KTOS.US,D,20160922,000000,6.72,6.85,6.6922,6.84,312654,0
+KTOS.US,D,20160923,000000,6.8,6.93,6.71,6.77,175221,0
+KTOS.US,D,20160926,000000,6.68,6.7159,6.4842,6.49,463452,0
+KTOS.US,D,20160927,000000,6.51,6.71,6.49,6.65,320696,0
+KTOS.US,D,20160928,000000,6.7,6.84,6.6,6.83,210821,0
+KTOS.US,D,20160929,000000,6.84,6.95,6.75,6.8,261346,0
+KTOS.US,D,20160930,000000,6.75,6.95,6.74,6.89,449620,0
+KTOS.US,D,20161003,000000,6.9,6.96,6.73,6.75,204980,0
+KTOS.US,D,20161004,000000,6.73,6.83,6.6341,6.66,201743,0
+KTOS.US,D,20161005,000000,6.67,7.14,6.65,6.91,530822,0
+KTOS.US,D,20161006,000000,6.88,6.93,6.6223,6.72,293901,0
+KTOS.US,D,20161007,000000,6.71,6.71,6.51,6.59,337819,0
+KTOS.US,D,20161010,000000,6.67,6.78,6.55,6.64,271840,0
+KTOS.US,D,20161011,000000,6.66,6.66,6.36,6.45,389098,0
+KTOS.US,D,20161012,000000,6.45,6.46,6.25,6.38,352975,0
+KTOS.US,D,20161013,000000,6.35,6.43,6.26,6.33,252757,0
+KTOS.US,D,20161014,000000,6.32,6.42,6.28,6.28,198331,0
+KTOS.US,D,20161017,000000,6.28,6.63,6.27,6.45,289939,0
+KTOS.US,D,20161018,000000,6.5,6.57,6.35,6.38,320962,0
+KTOS.US,D,20161019,000000,6.45,6.52,6.33,6.33,162302,0
+KTOS.US,D,20161020,000000,6.35,6.44,6.31,6.34,153965,0
+KTOS.US,D,20161021,000000,6.25,6.32,6.1,6.2,214030,0
+KTOS.US,D,20161024,000000,6.28,6.43,6.09,6.14,199681,0
+KTOS.US,D,20161025,000000,6.11,6.19,5.91,5.95,381516,0
+KTOS.US,D,20161026,000000,5.99,6.12,5.79,5.87,741904,0
+KTOS.US,D,20161027,000000,5.6,5.8,5.23,5.71,712249,0
+KTOS.US,D,20161028,000000,5.7,5.76,5.64,5.68,413579,0
+KTOS.US,D,20161031,000000,5.63,5.72,5.54,5.62,347565,0
+KTOS.US,D,20161101,000000,5.62,5.65,5.51,5.54,365741,0
+KTOS.US,D,20161102,000000,5.54,5.62,5.4,5.43,513300,0
+KTOS.US,D,20161103,000000,5.9,6.09,5.8,6,1036469,0
+KTOS.US,D,20161104,000000,5.98,6,5.6782,5.77,768976,0
+KTOS.US,D,20161107,000000,5.79,5.895,5.67,5.72,412794,0
+KTOS.US,D,20161108,000000,5.67,5.7,5.56,5.6,296968,0
+KTOS.US,D,20161109,000000,5.7,6.28,5.67,6.23,715747,0
+KTOS.US,D,20161110,000000,6.42,6.47,6.26,6.41,620074,0
+KTOS.US,D,20161111,000000,6.45,6.86,6.45,6.84,634416,0
+KTOS.US,D,20161114,000000,7.02,7.3902,6.91,7.13,1036220,0
+KTOS.US,D,20161115,000000,7.25,7.25,6.98,7.02,497822,0
+KTOS.US,D,20161116,000000,7.23,7.23,6.85,6.94,319450,0
+KTOS.US,D,20161117,000000,6.9,7.2,6.845,6.85,506785,0
+KTOS.US,D,20161118,000000,6.34,6.43,6.21,6.22,4554260,0
+KTOS.US,D,20161121,000000,6.58,6.63,6.25,6.55,1512510,0
+KTOS.US,D,20161122,000000,6.6,7.015,6.55,7.005,1635032,0
+KTOS.US,D,20161123,000000,7,7.25,6.99,7.18,2612408,0
+KTOS.US,D,20161125,000000,7.18,7.22,7,7.04,855472,0
+KTOS.US,D,20161128,000000,7.13,7.21,7.05,7.09,1170466,0
+KTOS.US,D,20161129,000000,7.19,7.23,7.09,7.16,822012,0
+KTOS.US,D,20161130,000000,7.24,7.375,7.04,7.31,1749247,0
+KTOS.US,D,20161201,000000,7.58,7.58,7.32,7.46,1642020,0
+KTOS.US,D,20161202,000000,7.5,7.95,7.38,7.94,1876655,0
+KTOS.US,D,20161205,000000,8.11,8.2175,7.66,7.73,1508831,0
+KTOS.US,D,20161206,000000,7.85,7.86,7.59,7.69,1004169,0
+KTOS.US,D,20161207,000000,7.74,7.74,7.34,7.4,1632630,0
+KTOS.US,D,20161208,000000,7.44,7.599,7.37,7.37,904385,0
+KTOS.US,D,20161209,000000,7.45,7.54,7.22,7.25,665241,0
+KTOS.US,D,20161212,000000,7.29,7.34,7.15,7.22,664665,0
+KTOS.US,D,20161213,000000,7.24,7.48,7.21,7.25,902151,0
+KTOS.US,D,20161214,000000,7.18,7.34,7.03,7.05,709925,0
+KTOS.US,D,20161215,000000,7.02,7.32,7.02,7.18,754433,0
+KTOS.US,D,20161216,000000,7.17,7.35,7.07,7.13,1730326,0
+KTOS.US,D,20161219,000000,7.23,7.25,7.02,7.17,574915,0
+KTOS.US,D,20161220,000000,7.24,7.45,7.2059,7.35,464445,0
+KTOS.US,D,20161221,000000,7.34,7.41,7.2,7.3,473671,0
+KTOS.US,D,20161222,000000,7.36,7.74,7.36,7.58,1093780,0
+KTOS.US,D,20161223,000000,7.56,7.58,7.27,7.51,893580,0
+KTOS.US,D,20161227,000000,7.83,7.83,7.4209,7.62,412765,0
+KTOS.US,D,20161228,000000,7.61,7.73,7.44,7.51,466130,0
+KTOS.US,D,20161229,000000,7.49,7.5925,7.345,7.58,560029,0
+KTOS.US,D,20161230,000000,7.58,7.64,7.31,7.4,644459,0
+KTOS.US,D,20170103,000000,7.38,7.41,7.18,7.36,709908,0
+KTOS.US,D,20170104,000000,7.39,7.52,7.36,7.51,787895,0
+KTOS.US,D,20170105,000000,7.49,7.5458,7.24,7.31,493301,0
+KTOS.US,D,20170106,000000,7.3,7.3,7.09,7.26,526395,0
+KTOS.US,D,20170109,000000,7.31,7.34,7.02,7.06,457834,0
+KTOS.US,D,20170110,000000,7.05,7.09,6.83,7.04,597623,0
+KTOS.US,D,20170111,000000,7.02,7.54,6.91,7.5,971813,0
+KTOS.US,D,20170112,000000,7.54,7.67,7.17,7.49,830749,0
+KTOS.US,D,20170113,000000,7.54,7.82,7.54,7.8,1186930,0
+KTOS.US,D,20170117,000000,7.99,8.08,7.81,7.88,1261932,0
+KTOS.US,D,20170118,000000,7.93,7.995,7.81,7.87,417128,0
+KTOS.US,D,20170119,000000,7.96,8.04,7.71,7.8,679027,0
+KTOS.US,D,20170120,000000,7.8,7.86,7.71,7.83,490025,0
+KTOS.US,D,20170123,000000,7.82,7.85,7.64,7.84,540082,0
+KTOS.US,D,20170124,000000,7.85,8.04,7.75,8.03,464590,0
+KTOS.US,D,20170125,000000,8.15,8.26,8.0149,8.26,932258,0
+KTOS.US,D,20170126,000000,8.27,8.495,8.23,8.34,805188,0
+KTOS.US,D,20170127,000000,8.34,8.44,8.2,8.28,614652,0
+KTOS.US,D,20170130,000000,8.3,8.4,7.9,8.15,676834,0
+KTOS.US,D,20170131,000000,8.08,8.25,7.93,8.23,557601,0
+KTOS.US,D,20170201,000000,8.24,8.27,8.09,8.21,550494,0
+KTOS.US,D,20170202,000000,8.26,8.33,8.18,8.25,455952,0
+KTOS.US,D,20170203,000000,8.25,8.6,8.21,8.57,811230,0
+KTOS.US,D,20170206,000000,8.75,9,8.73,8.85,1693896,0
+KTOS.US,D,20170207,000000,8.88,9.11,8.84,8.89,1194835,0
+KTOS.US,D,20170208,000000,8.9,8.9501,8.6,8.68,863862,0
+KTOS.US,D,20170209,000000,8.68,8.8253,8.551,8.57,636782,0
+KTOS.US,D,20170210,000000,8.6,8.6694,8.25,8.45,1202344,0
+KTOS.US,D,20170213,000000,8.97,9.19,8.58,8.77,2966383,0
+KTOS.US,D,20170214,000000,8.81,8.88,8.45,8.49,1337549,0
+KTOS.US,D,20170215,000000,8.49,8.5375,8.31,8.32,1177326,0
+KTOS.US,D,20170216,000000,8.45,8.5,8.13,8.39,1789864,0
+KTOS.US,D,20170217,000000,8.42,8.44,8.21,8.33,1194331,0
+KTOS.US,D,20170221,000000,8.38,8.68,8.34,8.63,1540514,0
+KTOS.US,D,20170222,000000,8.64,8.82,8.5771,8.76,1124990,0
+KTOS.US,D,20170223,000000,8.79,8.87,8.41,8.51,954730,0
+KTOS.US,D,20170224,000000,8.41,8.51,8.22,8.35,1350925,0
+KTOS.US,D,20170227,000000,8.44,8.99,8.4,8.76,2857368,0
+KTOS.US,D,20170228,000000,8.77,8.78,8.1,8.24,3346184,0
+KTOS.US,D,20170301,000000,8.45,8.503,8,8.025,2320150,0
+KTOS.US,D,20170302,000000,7.57,7.655,7.28,7.42,7948095,0
+KTOS.US,D,20170303,000000,7.42,7.58,7.34,7.48,3218995,0
+KTOS.US,D,20170306,000000,7.45,7.6,7.4,7.4,2040331,0
+KTOS.US,D,20170307,000000,7.37,7.47,7.17,7.26,2698430,0
+KTOS.US,D,20170308,000000,7.25,7.32,7.12,7.22,2258079,0
+KTOS.US,D,20170309,000000,7.27,7.425,7.14,7.15,1654638,0
+KTOS.US,D,20170310,000000,7.2,7.26,7.01,7.02,2372719,0
+KTOS.US,D,20170313,000000,7.118,7.34,6.96,7.33,2914192,0
+KTOS.US,D,20170314,000000,7.31,7.44,7.24,7.4,2462376,0
+KTOS.US,D,20170315,000000,7.42,7.71,7.42,7.68,2093502,0
+KTOS.US,D,20170316,000000,7.75,8.05,7.71,7.89,2441976,0
+KTOS.US,D,20170317,000000,8.11,8.28,8.05,8.26,6631724,0
+KTOS.US,D,20170320,000000,8.33,8.42,8.14,8.33,2380303,0
+KTOS.US,D,20170321,000000,8.35,8.39,7.97,8.12,3186975,0
+KTOS.US,D,20170322,000000,8.08,8.15,7.8414,7.9,1674929,0
+KTOS.US,D,20170323,000000,7.91,8.14,7.9,8.11,1218746,0
+KTOS.US,D,20170324,000000,8.15,8.22,7.941,8.01,1284123,0
+KTOS.US,D,20170327,000000,7.96,8.01,7.8,7.99,1406060,0
+KTOS.US,D,20170328,000000,7.96,7.96,7.76,7.88,1630549,0
+KTOS.US,D,20170329,000000,7.86,7.97,7.854,7.94,775292,0
+KTOS.US,D,20170330,000000,7.91,8.03,7.88,7.9,950618,0
+KTOS.US,D,20170331,000000,7.88,7.95,7.78,7.78,1768743,0
+KTOS.US,D,20170403,000000,7.87,7.92,7.56,7.71,1900136,0
+KTOS.US,D,20170404,000000,7.685,7.77,7.66,7.76,1145497,0
+KTOS.US,D,20170405,000000,7.77,7.92,7.68,7.77,1784882,0
+KTOS.US,D,20170406,000000,7.77,7.95,7.75,7.88,1461969,0
+KTOS.US,D,20170407,000000,8,8.04,7.82,7.84,1184024,0
+KTOS.US,D,20170410,000000,7.83,8,7.8,7.84,978563,0
+KTOS.US,D,20170411,000000,7.81,7.97,7.75,7.95,1023256,0
+KTOS.US,D,20170412,000000,7.93,7.97,7.57,7.59,966930,0
+KTOS.US,D,20170413,000000,7.55,7.63,7.37,7.39,1250800,0
+KTOS.US,D,20170417,000000,7.41,7.54,7.3801,7.51,849401,0
+KTOS.US,D,20170418,000000,7.47,7.55,7.41,7.55,830080,0
+KTOS.US,D,20170419,000000,7.56,7.59,7.41,7.41,693375,0
+KTOS.US,D,20170420,000000,7.45,7.57,7.38,7.57,797776,0
+KTOS.US,D,20170421,000000,7.57,7.65,7.51,7.6,560094,0
+KTOS.US,D,20170424,000000,7.79,7.83,7.69,7.71,896421,0
+KTOS.US,D,20170425,000000,7.77,7.92,7.77,7.79,986414,0
+KTOS.US,D,20170426,000000,7.79,7.84,7.66,7.77,884366,0
+KTOS.US,D,20170427,000000,7.78,7.82,7.67,7.67,570252,0
+KTOS.US,D,20170428,000000,7.69,7.76,7.61,7.62,554096,0
+KTOS.US,D,20170501,000000,7.65,8.07,7.63,8,1369802,0
+KTOS.US,D,20170502,000000,7.97,8.09,7.82,7.82,842622,0
+KTOS.US,D,20170503,000000,7.81,7.82,7.6601,7.75,760141,0
+KTOS.US,D,20170504,000000,7.76,7.79,7.63,7.67,907614,0
+KTOS.US,D,20170505,000000,8.2,9.08,8.2,9.08,6495327,0
+KTOS.US,D,20170508,000000,9.05,9.38,8.9718,9.3,3086422,0
+KTOS.US,D,20170509,000000,9.25,9.36,9.155,9.21,1468188,0
+KTOS.US,D,20170510,000000,9.2,9.449,9.18,9.39,1229324,0
+KTOS.US,D,20170511,000000,9.36,9.5,9.16,9.43,984716,0
+KTOS.US,D,20170512,000000,9.41,9.45,9.28,9.38,614524,0
+KTOS.US,D,20170515,000000,9.46,9.7,9.46,9.61,1257487,0
+KTOS.US,D,20170516,000000,9.63,9.71,9.48,9.71,977168,0
+KTOS.US,D,20170517,000000,9.59,9.81,9.48,9.7,1346871,0
+KTOS.US,D,20170518,000000,9.65,9.92,9.6,9.81,891372,0
+KTOS.US,D,20170519,000000,9.81,10.12,9.8,9.93,1133571,0
+KTOS.US,D,20170522,000000,10.09,10.33,10.08,10.31,1804317,0
+KTOS.US,D,20170523,000000,10.39,10.48,10.15,10.28,1249063,0
+KTOS.US,D,20170524,000000,10.26,10.835,10.26,10.77,1537260,0
+KTOS.US,D,20170525,000000,11.01,11.26,10.87,11.05,2160772,0
+KTOS.US,D,20170526,000000,11.03,11.15,10.92,11.03,1055607,0
+KTOS.US,D,20170530,000000,11.15,11.2025,10.47,10.56,1877484,0
+KTOS.US,D,20170531,000000,10.73,10.92,10.5441,10.82,1351757,0
+KTOS.US,D,20170601,000000,10.76,10.83,10.58,10.64,1071800,0
+KTOS.US,D,20170602,000000,10.63,10.98,10.6,10.89,1000407,0
+KTOS.US,D,20170605,000000,10.9,10.91,10.6101,10.65,956452,0
+KTOS.US,D,20170606,000000,10.64,10.8,10.49,10.715,1033350,0
+KTOS.US,D,20170607,000000,10.75,10.84,10.4,10.52,831860,0
+KTOS.US,D,20170608,000000,10.49,11.19,10.45,11.13,1896551,0
+KTOS.US,D,20170609,000000,11.19,11.47,10.8126,10.99,2073198,0
+KTOS.US,D,20170612,000000,11.02,11.13,10.71,10.82,829846,0
+KTOS.US,D,20170613,000000,10.81,11.095,10.81,10.97,732486,0
+KTOS.US,D,20170614,000000,11.03,11.07,10.7136,10.82,708910,0
+KTOS.US,D,20170615,000000,10.68,10.86,10.65,10.82,510139,0
+KTOS.US,D,20170616,000000,10.78,10.94,10.665,10.79,1710423,0
+KTOS.US,D,20170619,000000,10.85,11.1,10.8475,11.06,702594,0
+KTOS.US,D,20170620,000000,11.07,11.28,10.97,11.16,1065432,0
+KTOS.US,D,20170621,000000,11.19,11.33,11.15,11.21,781782,0
+KTOS.US,D,20170622,000000,11.24,11.425,11.21,11.35,743964,0
+KTOS.US,D,20170623,000000,11.39,11.63,11.26,11.56,2054065,0
+KTOS.US,D,20170626,000000,11.62,11.76,11.45,11.47,810749,0
+KTOS.US,D,20170627,000000,11.53,11.57,11.2401,11.35,920212,0
+KTOS.US,D,20170628,000000,11.5,12.335,11.47,12.15,2308001,0
+KTOS.US,D,20170629,000000,12.14,12.158,11.69,11.92,1650353,0
+KTOS.US,D,20170630,000000,11.97,12.01,11.715,11.87,1275364,0
+KTOS.US,D,20170703,000000,11.95,11.985,11.56,11.57,669132,0
+KTOS.US,D,20170705,000000,11.47,11.94,10.95,11.82,1304241,0
+KTOS.US,D,20170706,000000,11.77,12.24,11.77,11.97,1326461,0
+KTOS.US,D,20170707,000000,11.97,12.22,11.88,12.19,836428,0
+KTOS.US,D,20170710,000000,12.25,12.32,11.97,12.2,856068,0
+KTOS.US,D,20170711,000000,12.36,12.72,12.2839,12.49,1552135,0
+KTOS.US,D,20170712,000000,12.62,12.8799,12.6004,12.72,1193262,0
+KTOS.US,D,20170713,000000,12.8,12.9099,12.62,12.87,1095444,0
+KTOS.US,D,20170714,000000,12.36,12.44,11.74,11.9,4064382,0
+KTOS.US,D,20170717,000000,11.9,12.105,11.66,11.95,1300191,0
+KTOS.US,D,20170718,000000,11.98,12.125,11.82,11.96,959188,0
+KTOS.US,D,20170719,000000,11.95,12.285,11.94,12.26,1128871,0
+KTOS.US,D,20170720,000000,12.24,12.36,12.08,12.33,927919,0
+KTOS.US,D,20170721,000000,12.34,12.48,12.245,12.38,944105,0
+KTOS.US,D,20170724,000000,12.4,12.5439,12.27,12.4,1081104,0
+KTOS.US,D,20170725,000000,12.48,12.69,12.41,12.61,1167647,0
+KTOS.US,D,20170726,000000,12.72,12.75,12.45,12.48,1213107,0
+KTOS.US,D,20170727,000000,12.5,12.6,11.94,12.22,1563331,0
+KTOS.US,D,20170728,000000,12.2,12.23,10.95,11.12,4570770,0
+KTOS.US,D,20170731,000000,11.02,11.1322,10.64,11.005,2173553,0
+KTOS.US,D,20170801,000000,11.02,11.11,10.82,11.01,1274017,0
+KTOS.US,D,20170802,000000,11.03,11.22,10.94,11.11,894060,0
+KTOS.US,D,20170803,000000,11.09,11.2199,10.95,11.08,1038580,0
+KTOS.US,D,20170804,000000,11.0999,11.125,10.95,11.06,637231,0
+KTOS.US,D,20170807,000000,11.08,11.28,11.01,11.23,633700,0
+KTOS.US,D,20170808,000000,11.39,12.05,11.3064,11.87,2076115,0
+KTOS.US,D,20170809,000000,11.98,12.5125,11.8,12.39,2562535,0
+KTOS.US,D,20170810,000000,12.7,12.7,11.875,12.115,2449448,0
+KTOS.US,D,20170811,000000,12.14,12.4,12.02,12.35,1434588,0
+KTOS.US,D,20170814,000000,12.44,12.75,12.4,12.72,1545044,0
+KTOS.US,D,20170815,000000,12.78,13.02,12.43,12.48,1497534,0
+KTOS.US,D,20170816,000000,12.53,12.615,12.31,12.46,995673,0
+KTOS.US,D,20170817,000000,12.45,12.499,12.13,12.22,1092263,0
+KTOS.US,D,20170818,000000,12.15,12.36,12.14,12.29,829255,0
+KTOS.US,D,20170821,000000,12.24,12.25,11.92,12.03,1290336,0
+KTOS.US,D,20170822,000000,12.1,12.4,12.1,12.355,697540,0
+KTOS.US,D,20170823,000000,12.27,12.33,12.11,12.32,854330,0
+KTOS.US,D,20170824,000000,12.33,12.8,12.22,12.51,1332785,0
+KTOS.US,D,20170825,000000,12.55,12.6197,12.16,12.34,823635,0
+KTOS.US,D,20170828,000000,12.4,12.4,12.11,12.15,796445,0
+KTOS.US,D,20170829,000000,12.5,13.12,12.3201,12.9,3831277,0
+KTOS.US,D,20170830,000000,13.06,13.4,12.95,13.33,2779968,0
+KTOS.US,D,20170831,000000,13.43,13.53,13.25,13.38,1402469,0
+KTOS.US,D,20170901,000000,13.39,13.58,13.26,13.39,1098353,0
+KTOS.US,D,20170905,000000,13.8,13.89,13.4,13.81,1927626,0
+KTOS.US,D,20170906,000000,13.89,13.93,13.1,13.53,4668916,0
+KTOS.US,D,20170907,000000,13.4,13.5,12.69,12.83,4606035,0
+KTOS.US,D,20170908,000000,12.55,12.65,12.19,12.28,12198688,0
+KTOS.US,D,20170911,000000,12.42,12.47,12.23,12.32,3197209,0
+KTOS.US,D,20170912,000000,12.32,12.4,11.89,11.93,3330998,0
+KTOS.US,D,20170913,000000,11.93,12.06,11.59,11.94,2141125,0
+KTOS.US,D,20170914,000000,11.93,11.94,11.55,11.55,2569416,0
+KTOS.US,D,20170915,000000,11.65,11.9,11.47,11.78,2618142,0
+KTOS.US,D,20170918,000000,12.1,12.57,11.96,12.29,3476964,0
+KTOS.US,D,20170919,000000,12.41,12.5253,12.16,12.45,2269984,0
+KTOS.US,D,20170920,000000,12.5,12.51,12.22,12.33,1535146,0
+KTOS.US,D,20170921,000000,12.36,12.51,12.215,12.49,1807862,0
+KTOS.US,D,20170922,000000,12.53,13.01,12.51,13,4614211,0
+KTOS.US,D,20170925,000000,13,13.09,12.54,12.72,2803342,0
+KTOS.US,D,20170926,000000,12.94,13.2,12.73,13.07,2688432,0
+KTOS.US,D,20170927,000000,13.11,13.35,12.9438,13.3,2453553,0
+KTOS.US,D,20170928,000000,13.22,13.3,13,13.09,1601670,0
+KTOS.US,D,20170929,000000,13.09,13.13,12.84,13.08,1328405,0
+KTOS.US,D,20171002,000000,13.05,13.34,13,13.315,1718336,0
+KTOS.US,D,20171003,000000,13.28,13.55,13.27,13.37,1143961,0
+KTOS.US,D,20171004,000000,13.36,13.48,13.26,13.43,1002313,0
+KTOS.US,D,20171005,000000,13.44,13.73,13.31,13.475,1426792,0
+KTOS.US,D,20171006,000000,13.28,13.46,13.1,13.44,1530766,0
+KTOS.US,D,20171009,000000,13.51,13.75,13.45,13.71,1182590,0
+KTOS.US,D,20171010,000000,13.75,13.75,13.3,13.43,1486488,0
+KTOS.US,D,20171011,000000,13.58,13.58,13.07,13.2,1907161,0
+KTOS.US,D,20171012,000000,13.2,13.39,13.063,13.3,1360609,0
+KTOS.US,D,20171013,000000,13.29,13.34,13.06,13.1,1088090,0
+KTOS.US,D,20171016,000000,13.1,13.19,12.83,12.87,1605525,0
+KTOS.US,D,20171017,000000,12.82,12.89,12.47,12.52,1578378,0
+KTOS.US,D,20171018,000000,12.51,12.77,12.33,12.66,1133330,0
+KTOS.US,D,20171019,000000,12.55,12.62,12.34,12.57,1153620,0
+KTOS.US,D,20171020,000000,12.65,12.92,12.5963,12.89,1098263,0
+KTOS.US,D,20171023,000000,13,13,12.72,12.81,1240745,0
+KTOS.US,D,20171024,000000,12.8,12.99,12.78,12.96,1091939,0
+KTOS.US,D,20171025,000000,12.97,13.05,12.63,12.77,1160270,0
+KTOS.US,D,20171026,000000,12.81,12.82,12.18,12.19,1664616,0
+KTOS.US,D,20171027,000000,12.2,12.36,11.92,12.03,1946231,0
+KTOS.US,D,20171030,000000,12,12.22,11.86,11.94,1476506,0
+KTOS.US,D,20171031,000000,11.97,12.11,11.97,12.04,1354853,0
+KTOS.US,D,20171101,000000,12.16,12.3,11.65,11.9,1603386,0
+KTOS.US,D,20171102,000000,11.89,12.085,11.62,11.98,1964966,0
+KTOS.US,D,20171103,000000,12.14,12.25,10.55,10.99,4502267,0
+KTOS.US,D,20171106,000000,11.16,11.64,11.05,11.44,2388564,0
+KTOS.US,D,20171107,000000,11.48,11.57,11.14,11.18,1908800,0
+KTOS.US,D,20171108,000000,11.09,11.18,10.63,10.91,2233203,0
+KTOS.US,D,20171109,000000,10.85,10.98,10.5,10.69,1805832,0
+KTOS.US,D,20171110,000000,10.64,10.78,10.56,10.61,1314552,0
+KTOS.US,D,20171113,000000,10.55,10.6,9.83,10,4023058,0
+KTOS.US,D,20171114,000000,9.99,10.26,9.711,10.085,1851835,0
+KTOS.US,D,20171115,000000,10.05,10.3,9.8,10.2,1958645,0
+KTOS.US,D,20171116,000000,10.25,10.49,10.175,10.43,2178547,0
+KTOS.US,D,20171117,000000,10.45,10.5,9.95,9.97,2660663,0
+KTOS.US,D,20171120,000000,9.95,10.175,9.89,10.12,2507429,0
+KTOS.US,D,20171121,000000,10.16,10.54,10.16,10.33,1595146,0
+KTOS.US,D,20171122,000000,10.33,10.37,10.055,10.1,1328668,0
+KTOS.US,D,20171124,000000,10.12,10.3,10.0823,10.22,641832,0
+KTOS.US,D,20171127,000000,10.22,10.39,10.1737,10.3,1129206,0
+KTOS.US,D,20171128,000000,10.36,10.6,10.26,10.58,1482739,0
+KTOS.US,D,20171129,000000,10.62,10.86,10.3125,10.38,1190946,0
+KTOS.US,D,20171130,000000,10.43,10.59,10.35,10.43,1481756,0
+KTOS.US,D,20171201,000000,10.64,10.72,9.93,10.23,1764263,0
+KTOS.US,D,20171204,000000,10.35,10.49,10.05,10.07,1270809,0
+KTOS.US,D,20171205,000000,10.03,10.18,9.95,10.03,1610255,0
+KTOS.US,D,20171206,000000,9.96,10.27,9.96,10.19,981192,0
+KTOS.US,D,20171207,000000,10.34,10.57,10.27,10.51,1224888,0
+KTOS.US,D,20171208,000000,10.56,10.56,10.0236,10.11,1774074,0
+KTOS.US,D,20171211,000000,10.25,10.63,10.16,10.27,1924613,0
+KTOS.US,D,20171212,000000,10.28,10.3771,10.23,10.25,872679,0
+KTOS.US,D,20171213,000000,10.25,10.76,10.21,10.71,1539320,0
+KTOS.US,D,20171214,000000,10.73,11.1,10.7,10.93,2112655,0
+KTOS.US,D,20171215,000000,10.99,11.125,10.805,10.99,5468468,0
+KTOS.US,D,20171218,000000,11.08,11.14,10.86,10.99,1325575,0
+KTOS.US,D,20171219,000000,11.24,11.4,10.91,11.11,1586685,0
+KTOS.US,D,20171220,000000,11.12,11.2,10.99,11.07,945618,0
+KTOS.US,D,20171221,000000,11.07,11.15,10.95,10.99,763341,0
+KTOS.US,D,20171222,000000,10.95,11.12,10.88,10.93,807752,0
+KTOS.US,D,20171226,000000,10.87,10.99,10.59,10.67,883302,0
+KTOS.US,D,20171227,000000,10.66,10.735,10.52,10.66,904021,0
+KTOS.US,D,20171228,000000,10.65,10.72,10.53,10.63,645993,0
+KTOS.US,D,20171229,000000,10.67,10.77,10.52,10.59,1286990,0
+KTOS.US,D,20180102,000000,11.02,11.08,10.77,10.96,1477334,0
+KTOS.US,D,20180103,000000,11.02,11.15,10.7,10.95,1756263,0
+KTOS.US,D,20180104,000000,10.98,11.5,10.975,11.42,2665208,0
+KTOS.US,D,20180105,000000,11.5,11.74,11.42,11.73,2309911,0
+KTOS.US,D,20180108,000000,11.75,11.995,11.67,11.72,2328726,0
+KTOS.US,D,20180109,000000,11.71,11.73,11.19,11.29,1516394,0
+KTOS.US,D,20180110,000000,11.21,11.27,11.03,11.2,1032984,0
+KTOS.US,D,20180111,000000,11.2,11.42,11.06,11.37,1213333,0
+KTOS.US,D,20180112,000000,11.45,11.5252,11.28,11.33,766562,0
+KTOS.US,D,20180116,000000,11.35,11.44,10.9,10.99,1248746,0
+KTOS.US,D,20180117,000000,11.07,11.28,10.965,11.24,1164170,0
+KTOS.US,D,20180118,000000,11.2,11.31,11.05,11.24,2406835,0
+KTOS.US,D,20180119,000000,11.28,11.4,11.155,11.3,1113152,0
+KTOS.US,D,20180122,000000,11.22,11.24,10.9,10.96,1408056,0
+KTOS.US,D,20180123,000000,10.92,11.24,10.674,11.09,2254847,0
+KTOS.US,D,20180124,000000,11.06,11.16,10.8601,11.01,1706764,0
+KTOS.US,D,20180125,000000,11.09,11.16,10.96,11.15,978676,0
+KTOS.US,D,20180126,000000,11.18,11.54,11.02,11.52,2098709,0
+KTOS.US,D,20180129,000000,11.64,11.69,11.46,11.53,1325246,0
+KTOS.US,D,20180130,000000,11.37,12.07,11.2167,12,4192369,0
+KTOS.US,D,20180131,000000,11.94,11.98,11.15,11.41,4798323,0
+KTOS.US,D,20180201,000000,11.35,11.59,11.32,11.53,1387933,0
+KTOS.US,D,20180202,000000,11.49,11.53,11.2601,11.35,1765026,0
+KTOS.US,D,20180205,000000,11.14,11.33,10.5,10.51,2838917,0
+KTOS.US,D,20180206,000000,10.24,10.7563,10.22,10.55,2421904,0
+KTOS.US,D,20180207,000000,10.56,11.455,10.45,11.32,3238522,0
+KTOS.US,D,20180208,000000,11.37,11.55,11.08,11.1,2655262,0
+KTOS.US,D,20180209,000000,11.27,11.48,10.78,11.25,2126097,0
+KTOS.US,D,20180212,000000,11.3,11.48,11.07,11.35,1584088,0
+KTOS.US,D,20180213,000000,11.26,11.51,11.07,11.47,1215963,0
+KTOS.US,D,20180214,000000,11.34,11.865,11.33,11.84,1464121,0
+KTOS.US,D,20180215,000000,11.9,12.37,11.82,12.29,1939218,0
+KTOS.US,D,20180216,000000,12.3,12.65,12.27,12.615,2255448,0
+KTOS.US,D,20180220,000000,12.56,12.92,12.534,12.65,1714303,0
+KTOS.US,D,20180221,000000,12.65,12.85,12.44,12.52,2106452,0
+KTOS.US,D,20180222,000000,12.65,12.69,12.12,12.23,1590713,0
+KTOS.US,D,20180223,000000,12.32,12.39,12.17,12.31,950431,0
+KTOS.US,D,20180226,000000,12.46,12.7,12.27,12.37,2113108,0
+KTOS.US,D,20180227,000000,12.38,12.45,11.97,11.98,1441764,0
+KTOS.US,D,20180228,000000,12.01,12.32,12,12.05,1559616,0
+KTOS.US,D,20180301,000000,11.5,11.81,10.75,11.04,4113453,0
+KTOS.US,D,20180302,000000,10.95,11.33,10.851,11.24,2471403,0
+KTOS.US,D,20180305,000000,11.19,11.2,10.79,10.95,2258238,0
+KTOS.US,D,20180306,000000,10.96,11.11,10.7201,11.03,1583240,0
+KTOS.US,D,20180307,000000,11.04,11.36,10.955,11.32,1460337,0
+KTOS.US,D,20180308,000000,11.31,11.46,11.15,11.45,999969,0
+KTOS.US,D,20180309,000000,11.5,11.56,11.32,11.39,983269,0
+KTOS.US,D,20180312,000000,11.38,11.59,11.38,11.45,1063603,0
+KTOS.US,D,20180313,000000,11.53,11.76,11.34,11.4,1256291,0
+KTOS.US,D,20180314,000000,11.46,11.499,10.98,11,1353372,0
+KTOS.US,D,20180315,000000,11.02,11.02,10.36,10.45,2521986,0
+KTOS.US,D,20180316,000000,10.44,10.45,9.24,9.28,13030928,0
+KTOS.US,D,20180319,000000,9.22,9.62,8.9,9.315,4114327,0
+KTOS.US,D,20180320,000000,9.38,10.145,9.38,9.71,3958254,0
+KTOS.US,D,20180321,000000,9.8,9.8896,9.5,9.69,2140763,0
+KTOS.US,D,20180322,000000,9.56,9.65,9.3,9.32,1962660,0
+KTOS.US,D,20180323,000000,9.3,9.31,8.96,9.02,2005676,0
+KTOS.US,D,20180326,000000,9.13,9.58,9.12,9.54,1640156,0
+KTOS.US,D,20180327,000000,9.54,9.69,9.369,9.55,2982618,0
+KTOS.US,D,20180328,000000,9.92,10.57,9.9,10.38,6022743,0
+KTOS.US,D,20180329,000000,10.36,10.452,10.02,10.29,2004999,0
+KTOS.US,D,20180402,000000,10.25,10.38,10.03,10.35,2194403,0
+KTOS.US,D,20180403,000000,10.36,10.41,10.15,10.21,1242353,0
+KTOS.US,D,20180404,000000,10.11,10.37,10.03,10.35,1043887,0
+KTOS.US,D,20180405,000000,10.4,10.72,10.3879,10.67,1558101,0
+KTOS.US,D,20180406,000000,10.56,10.86,10.51,10.67,1421148,0
+KTOS.US,D,20180409,000000,10.73,10.8,10.53,10.54,1072028,0
+KTOS.US,D,20180410,000000,10.67,10.7,10.42,10.57,1732212,0
+KTOS.US,D,20180411,000000,10.92,11.06,10.92,10.92,1916740,0
+KTOS.US,D,20180412,000000,11.01,11.2,10.94,11.11,1324530,0
+KTOS.US,D,20180413,000000,11.21,11.25,10.83,10.86,1545290,0
+KTOS.US,D,20180416,000000,10.94,11.08,10.87,10.92,876204,0
+KTOS.US,D,20180417,000000,10.96,11.015,10.84,10.97,1020046,0
+KTOS.US,D,20180418,000000,11.5,12.05,11.37,11.54,4322350,0
+KTOS.US,D,20180419,000000,11.52,11.64,11.201,11.48,1461324,0
+KTOS.US,D,20180420,000000,11.49,11.51,11.32,11.38,958028,0
+KTOS.US,D,20180423,000000,11.27,11.45,11.17,11.27,888577,0
+KTOS.US,D,20180424,000000,11.35,11.48,10.87,11.11,1832200,0
+KTOS.US,D,20180425,000000,11.08,11.08,10.55,10.89,1293344,0
+KTOS.US,D,20180426,000000,10.89,11.13,10.75,10.99,822572,0
+KTOS.US,D,20180427,000000,10.98,11.05,10.41,10.42,1389647,0
+KTOS.US,D,20180430,000000,10.42,10.5,10,10.01,1566904,0
+KTOS.US,D,20180501,000000,10,10.0899,9.76,9.99,1587149,0
+KTOS.US,D,20180502,000000,9.85,10.15,9.85,9.92,1204548,0
+KTOS.US,D,20180503,000000,9.9,10.045,9.7834,10.02,657291,0
+KTOS.US,D,20180504,000000,9.95,10.21,9.915,10.01,1504572,0
+KTOS.US,D,20180507,000000,10.02,10.3069,10.02,10.29,1138342,0
+KTOS.US,D,20180508,000000,10.36,10.66,10.305,10.66,1592356,0
+KTOS.US,D,20180509,000000,10.71,10.83,10.46,10.77,1310484,0
+KTOS.US,D,20180510,000000,10.74,10.84,10.56,10.61,1080652,0
+KTOS.US,D,20180511,000000,11.08,11.68,10.81,11.4,3051181,0
+KTOS.US,D,20180514,000000,11.44,11.56,11.19,11.44,1598558,0
+KTOS.US,D,20180515,000000,11.38,11.45,11.0101,11.24,2058920,0
+KTOS.US,D,20180516,000000,11.3,11.31,10.71,10.93,3614629,0
+KTOS.US,D,20180517,000000,10.82,11.12,10.82,10.99,1233269,0
+KTOS.US,D,20180518,000000,11.01,11.13,10.93,11.13,1025789,0
+KTOS.US,D,20180521,000000,11.18,11.25,11.05,11.13,3385524,0
+KTOS.US,D,20180522,000000,11.11,11.11,10.82,10.84,834443,0
+KTOS.US,D,20180523,000000,10.8,11.05,10.66,10.98,861112,0
+KTOS.US,D,20180524,000000,11.03,11.15,10.92,11.1,836727,0
+KTOS.US,D,20180525,000000,11.08,11.1513,11.015,11.07,421338,0
+KTOS.US,D,20180529,000000,11,11.12,10.82,10.96,862342,0
+KTOS.US,D,20180530,000000,11.04,11.28,11.01,11.28,980939,0
+KTOS.US,D,20180531,000000,11.32,11.59,11.19,11.19,939208,0
+KTOS.US,D,20180601,000000,11.24,11.33,11.17,11.27,778944,0
+KTOS.US,D,20180604,000000,11.3,11.38,11.22,11.32,604918,0
+KTOS.US,D,20180605,000000,11.31,11.39,11.23,11.33,668786,0
+KTOS.US,D,20180606,000000,11.33,11.52,11.29,11.5,681066,0
+KTOS.US,D,20180607,000000,11.49,11.5305,11.23,11.4,674580,0
+KTOS.US,D,20180608,000000,11.4,11.75,11.37,11.72,1796222,0
+KTOS.US,D,20180611,000000,11.67,11.78,11.57,11.73,963849,0
+KTOS.US,D,20180612,000000,11.73,11.73,11.375,11.43,986445,0
+KTOS.US,D,20180613,000000,11.46,11.68,11.39,11.61,746273,0
+KTOS.US,D,20180614,000000,11.66,11.72,11.43,11.51,934733,0
+KTOS.US,D,20180615,000000,11.45,11.55,11.37,11.53,1827622,0
+KTOS.US,D,20180618,000000,11.43,11.65,11.41,11.6,701814,0
+KTOS.US,D,20180619,000000,11.54,11.56,11.3,11.35,1048762,0
+KTOS.US,D,20180620,000000,11.35,11.45,11.27,11.3,715617,0
+KTOS.US,D,20180621,000000,11.28,11.335,11.17,11.28,879663,0
+KTOS.US,D,20180622,000000,11.34,11.48,11.26,11.4,1418257,0
+KTOS.US,D,20180625,000000,11.3,11.37,11.105,11.25,1434740,0
+KTOS.US,D,20180626,000000,11.23,11.48,11.15,11.47,1084338,0
+KTOS.US,D,20180627,000000,11.49,11.53,11.16,11.25,1010895,0
+KTOS.US,D,20180628,000000,11.2,11.335,11.05,11.29,769984,0
+KTOS.US,D,20180629,000000,11.35,11.63,11.34,11.51,839929,0
+KTOS.US,D,20180702,000000,11.39,11.45,11.26,11.36,1219187,0
+KTOS.US,D,20180703,000000,11.44,11.53,11.26,11.28,742927,0
+KTOS.US,D,20180705,000000,11.31,11.635,11.27,11.62,1087896,0
+KTOS.US,D,20180706,000000,11.59,11.98,11.55,11.96,1012503,0
+KTOS.US,D,20180709,000000,11.98,11.98,11.77,11.93,654233,0
+KTOS.US,D,20180710,000000,11.97,12.29,11.9441,12.23,1186266,0
+KTOS.US,D,20180711,000000,12.18,12.24,12.1,12.13,739616,0
+KTOS.US,D,20180712,000000,12.24,12.57,12.165,12.54,870530,0
+KTOS.US,D,20180713,000000,12.58,12.74,12.5,12.7,577776,0
+KTOS.US,D,20180716,000000,12.83,13.06,12.82,12.84,1658059,0
+KTOS.US,D,20180717,000000,12.93,13.16,12.92,13.11,1185547,0
+KTOS.US,D,20180718,000000,13.15,13.26,13.02,13.1,1072171,0
+KTOS.US,D,20180719,000000,13.12,13.155,12.961,13.13,686873,0
+KTOS.US,D,20180720,000000,13.06,13.379,13,13.24,869752,0
+KTOS.US,D,20180723,000000,13.21,13.26,13.0301,13.04,847449,0
+KTOS.US,D,20180724,000000,13.07,13.09,12.37,12.67,1276618,0
+KTOS.US,D,20180725,000000,12.64,12.82,12.52,12.79,682298,0
+KTOS.US,D,20180726,000000,12.77,13.2,12.66,13.09,1038913,0
+KTOS.US,D,20180727,000000,13.15,13.2,12.85,12.93,929172,0
+KTOS.US,D,20180730,000000,12.95,12.95,12.65,12.67,558059,0
+KTOS.US,D,20180731,000000,12.72,13.0277,12.66,12.92,914715,0
+KTOS.US,D,20180801,000000,12.97,13.05,12.82,13.03,885044,0
+KTOS.US,D,20180802,000000,12.99,13,12.8,12.92,945207,0
+KTOS.US,D,20180803,000000,12.98,12.98,12.11,12.4,2211955,0
+KTOS.US,D,20180806,000000,12.35,12.5,12.27,12.44,958963,0
+KTOS.US,D,20180807,000000,12.52,12.86,12.4567,12.78,983856,0
+KTOS.US,D,20180808,000000,12.95,13.5,12.89,13.24,2410814,0
+KTOS.US,D,20180809,000000,13.24,13.4425,13.05,13.06,754310,0
+KTOS.US,D,20180810,000000,13.01,13.19,12.92,13.07,531373,0
+KTOS.US,D,20180813,000000,13.03,13.16,12.68,12.71,700549,0
+KTOS.US,D,20180814,000000,12.79,12.94,12.69,12.71,603144,0
+KTOS.US,D,20180815,000000,12.69,12.8,12.57,12.64,741235,0
+KTOS.US,D,20180816,000000,12.7,12.86,12.62,12.7,525928,0
+KTOS.US,D,20180817,000000,12.7,12.93,12.65,12.92,647038,0
+KTOS.US,D,20180820,000000,12.96,13.19,12.9,12.95,671936,0
+KTOS.US,D,20180821,000000,12.92,13.19,12.91,13.14,641897,0
+KTOS.US,D,20180822,000000,13.12,13.38,13.01,13.28,967976,0
+KTOS.US,D,20180823,000000,13.28,13.7,13.13,13.16,1676787,0
+KTOS.US,D,20180824,000000,13.19,13.21,12.76,12.83,1200410,0
+KTOS.US,D,20180827,000000,12.94,13.255,12.85,13.05,849258,0
+KTOS.US,D,20180828,000000,13.11,13.33,12.95,13.27,1117075,0
+KTOS.US,D,20180829,000000,13.31,13.41,13.2,13.32,1139142,0
+KTOS.US,D,20180830,000000,13.3,13.42,13.19,13.22,769418,0
+KTOS.US,D,20180831,000000,13.22,13.4,13.17,13.36,498793,0
+KTOS.US,D,20180904,000000,13.4,13.77,13.4,13.55,994210,0
+KTOS.US,D,20180905,000000,13.57,13.67,13.47,13.53,578686,0
+KTOS.US,D,20180906,000000,13.59,13.92,13.53,13.9,917214,0
+KTOS.US,D,20180907,000000,13.9,14.36,13.83,14.26,1572874,0
+KTOS.US,D,20180910,000000,14.36,14.5347,14.22,14.44,1074972,0
+KTOS.US,D,20180911,000000,14.43,14.68,14.3,14.57,1458410,0
+KTOS.US,D,20180912,000000,14.63,14.8736,14.555,14.71,1216988,0
+KTOS.US,D,20180913,000000,14.7,14.82,14.12,14.22,1311239,0
+KTOS.US,D,20180914,000000,14.13,14.38,14.04,14.1,1045480,0
+KTOS.US,D,20180917,000000,14.14,14.55,13.76,14.48,1759966,0
+KTOS.US,D,20180918,000000,14.56,14.78,14.21,14.78,1228892,0
+KTOS.US,D,20180919,000000,14.74,14.75,13.82,13.97,1278731,0
+KTOS.US,D,20180920,000000,14.01,14.03,13.565,13.82,1488925,0
+KTOS.US,D,20180921,000000,13.78,14.265,13.75,14.09,4334254,0
+KTOS.US,D,20180924,000000,14.1,14.35,14.02,14.21,1285611,0
+KTOS.US,D,20180925,000000,14.23,14.58,14.13,14.47,1127522,0
+KTOS.US,D,20180926,000000,14.5,14.83,14.33,14.35,790684,0
+KTOS.US,D,20180927,000000,14.4,14.72,14.305,14.7,1022057,0
+KTOS.US,D,20180928,000000,14.67,14.94,14.57,14.78,1093685,0
+KTOS.US,D,20181001,000000,14.9,14.92,14.61,14.89,1159311,0
+KTOS.US,D,20181002,000000,14.89,14.9,14.41,14.55,1220415,0
+KTOS.US,D,20181003,000000,14.53,14.59,14.335,14.34,626847,0
+KTOS.US,D,20181004,000000,14.31,14.34,13.94,14.09,756758,0
+KTOS.US,D,20181005,000000,14.1,14.25,13.68,13.93,1269523,0
+KTOS.US,D,20181008,000000,13.95,13.98,13.64,13.94,628525,0
+KTOS.US,D,20181009,000000,13.89,14,13.7,13.84,821438,0
+KTOS.US,D,20181010,000000,13.8,13.86,13.14,13.18,1347603,0
+KTOS.US,D,20181011,000000,13.1,13.445,12.96,13.01,1509377,0
+KTOS.US,D,20181012,000000,13.3,13.34,12.76,12.98,900101,0
+KTOS.US,D,20181015,000000,13.01,13.63,13.01,13.52,838177,0
+KTOS.US,D,20181016,000000,13.59,13.96,13.36,13.94,661647,0
+KTOS.US,D,20181017,000000,13.93,14,13.47,13.75,536691,0
+KTOS.US,D,20181018,000000,13.68,13.72,13.35,13.49,391940,0
+KTOS.US,D,20181019,000000,13.46,13.64,13.21,13.28,522222,0
+KTOS.US,D,20181022,000000,13.35,13.4186,13.18,13.37,456164,0
+KTOS.US,D,20181023,000000,13.14,13.61,13.14,13.47,624828,0
+KTOS.US,D,20181024,000000,13.47,13.5056,12.76,12.81,1199156,0
+KTOS.US,D,20181025,000000,12.81,12.9143,12.51,12.62,841259,0
+KTOS.US,D,20181026,000000,12.5,12.71,12.185,12.58,630105,0
+KTOS.US,D,20181029,000000,12.74,12.83,11.91,12.11,780745,0
+KTOS.US,D,20181030,000000,12.03,12.46,12.03,12.43,1148354,0
+KTOS.US,D,20181031,000000,12.61,12.92,12.42,12.53,650403,0
+KTOS.US,D,20181101,000000,12.62,12.95,12.62,12.78,826873,0
+KTOS.US,D,20181102,000000,12.85,13.11,12.79,12.98,914706,0
+KTOS.US,D,20181105,000000,13.03,13.06,12.61,13.04,939426,0
+KTOS.US,D,20181106,000000,13.09,13.36,12.93,13.19,1131748,0
+KTOS.US,D,20181107,000000,13.54,15,13.11,14.97,3711621,0
+KTOS.US,D,20181108,000000,14.93,15.67,14.65,15.55,2496483,0
+KTOS.US,D,20181109,000000,15.7,16.09,15.48,15.54,2500469,0
+KTOS.US,D,20181112,000000,15.52,15.54,15.08,15.11,1458620,0
+KTOS.US,D,20181113,000000,15.01,15.48,14.901,15.1,1444678,0
+KTOS.US,D,20181114,000000,15.19,15.42,14.96,15,830484,0
+KTOS.US,D,20181115,000000,14.72,15.65,14.72,15.47,1349011,0
+KTOS.US,D,20181116,000000,15.36,15.5448,15.18,15.26,896450,0
+KTOS.US,D,20181119,000000,15.21,15.21,14.39,14.46,1246076,0
+KTOS.US,D,20181120,000000,14.26,14.26,13.62,13.65,1645533,0
+KTOS.US,D,20181121,000000,13.81,13.9,13.51,13.52,1024306,0
+KTOS.US,D,20181123,000000,13.44,13.85,13.16,13.61,491648,0
+KTOS.US,D,20181126,000000,13.83,13.83,13.48,13.7,1021705,0
+KTOS.US,D,20181127,000000,13.57,13.7,13.36,13.45,892951,0
+KTOS.US,D,20181128,000000,13.57,13.84,13.375,13.68,1074997,0
+KTOS.US,D,20181129,000000,13.62,13.75,13.31,13.45,752555,0
+KTOS.US,D,20181130,000000,13.47,13.47,13.1,13.3,1317814,0
+KTOS.US,D,20181203,000000,13.62,13.69,13.24,13.42,844483,0
+KTOS.US,D,20181204,000000,13.5,13.895,12.77,12.81,2153262,0
+KTOS.US,D,20181206,000000,12.54,13.78,12.423,13.74,3009609,0
+KTOS.US,D,20181207,000000,13.74,14.49,13.6,13.64,1687145,0
+KTOS.US,D,20181210,000000,14.75,14.96,14.375,14.57,2546624,0
+KTOS.US,D,20181211,000000,14.77,15.22,14.48,14.65,1178119,0
+KTOS.US,D,20181212,000000,14.8,15.13,14.67,14.75,1559533,0
+KTOS.US,D,20181213,000000,14.86,15.02,14.545,14.55,1081658,0
+KTOS.US,D,20181214,000000,14.45,14.9,14.35,14.64,1169541,0
+KTOS.US,D,20181217,000000,14.55,14.58,13.755,13.89,1139197,0
+KTOS.US,D,20181218,000000,13.95,14.5,13.95,14.24,870698,0
+KTOS.US,D,20181219,000000,14.29,14.35,13.52,13.58,1008564,0
+KTOS.US,D,20181220,000000,13.5,13.64,12.9201,13.19,1071917,0
+KTOS.US,D,20181221,000000,13.26,13.42,12.81,12.86,1789390,0
+KTOS.US,D,20181224,000000,12.68,12.76,12.31,12.47,1108471,0
+KTOS.US,D,20181226,000000,12.55,13.82,12.52,13.8,1594589,0
+KTOS.US,D,20181227,000000,13.55,13.96,13.39,13.95,1235486,0
+KTOS.US,D,20181228,000000,14.02,14.25,13.68,13.75,1030313,0
+KTOS.US,D,20181231,000000,13.82,14.1,13.76,14.09,854031,0
+KTOS.US,D,20190102,000000,13.83,14.03,13.52,13.87,712999,0
+KTOS.US,D,20190103,000000,13.76,13.76,13,13.03,999726,0
+KTOS.US,D,20190104,000000,13.25,13.74,13.14,13.7,937872,0
+KTOS.US,D,20190107,000000,13.7,13.94,13.56,13.89,763216,0
+KTOS.US,D,20190108,000000,14.04,14.41,14,14.39,955707,0
+KTOS.US,D,20190109,000000,14.43,14.51,14.225,14.4,626837,0
+KTOS.US,D,20190110,000000,14.31,14.448,14.22,14.44,403320,0
+KTOS.US,D,20190111,000000,14.34,14.8,14.2,14.79,1064594,0
+KTOS.US,D,20190114,000000,14.64,14.78,14.4,14.59,584542,0
+KTOS.US,D,20190115,000000,14.59,14.95,14.45,14.87,804785,0
+KTOS.US,D,20190116,000000,14.96,14.97,14.35,14.39,681400,0
+KTOS.US,D,20190117,000000,14.3,14.3608,14.11,14.15,1183697,0
+KTOS.US,D,20190118,000000,14.26,14.635,14.21,14.63,977825,0
+KTOS.US,D,20190122,000000,14.5,14.54,14.15,14.28,852009,0
+KTOS.US,D,20190123,000000,14.43,14.66,14.28,14.6,530030,0
+KTOS.US,D,20190124,000000,14.59,14.9129,14.46,14.66,393211,0
+KTOS.US,D,20190125,000000,14.79,15.02,14.69,14.99,648368,0
+KTOS.US,D,20190128,000000,14.79,15.04,14.7,14.93,521013,0
+KTOS.US,D,20190129,000000,14.92,15.4199,14.85,15.17,868702,0
+KTOS.US,D,20190130,000000,15.32,15.32,14.84,14.98,877812,0
+KTOS.US,D,20190131,000000,15,15.59,14.83,15.49,1574504,0
+KTOS.US,D,20190201,000000,15.75,15.75,15.35,15.4,845380,0
+KTOS.US,D,20190204,000000,15.36,15.9,15.26,15.88,661523,0
+KTOS.US,D,20190205,000000,15.59,16.09,15.51,16.03,1033078,0
+KTOS.US,D,20190206,000000,16.05,16.05,15.84,15.95,782581,0
+KTOS.US,D,20190207,000000,15.84,15.99,15.51,15.68,699669,0
+KTOS.US,D,20190208,000000,15.6,16.455,15.55,16.45,2352293,0
+KTOS.US,D,20190211,000000,16.5,16.98,16.39,16.96,1607663,0
+KTOS.US,D,20190212,000000,17.25,17.625,17.1108,17.19,1823158,0
+KTOS.US,D,20190213,000000,17.29,17.3799,16.89,16.95,1140340,0
+KTOS.US,D,20190214,000000,16.92,17.15,16.8357,16.95,1181995,0
+KTOS.US,D,20190215,000000,17.01,17.15,16.79,16.95,1180260,0
+KTOS.US,D,20190219,000000,17.07,17.87,17,17.85,1621632,0
+KTOS.US,D,20190220,000000,17.84,17.8571,17.29,17.65,1039522,0
+KTOS.US,D,20190221,000000,17.65,17.6701,17.39,17.62,766649,0
+KTOS.US,D,20190222,000000,17.65,17.72,17.25,17.58,1008892,0
+KTOS.US,D,20190225,000000,17.73,17.75,17.47,17.5,942887,0
+KTOS.US,D,20190226,000000,17.5,17.55,17.01,17.1,1589255,0
+KTOS.US,D,20190227,000000,17.05,17.25,16.84,17.19,1362906,0
+KTOS.US,D,20190228,000000,17.19,17.39,16.98,17.19,1923564,0
+KTOS.US,D,20190301,000000,16.7,17.04,15.84,16.71,1919430,0
+KTOS.US,D,20190304,000000,16.78,16.94,16.38,16.51,1388359,0
+KTOS.US,D,20190305,000000,16.48,16.9,16.439,16.85,1351356,0
+KTOS.US,D,20190306,000000,16.92,17.3,16.54,16.62,1538127,0
+KTOS.US,D,20190307,000000,16.67,16.67,16.26,16.39,1813856,0
+KTOS.US,D,20190308,000000,16.23,16.38,16.1,16.28,1008356,0
+KTOS.US,D,20190311,000000,16.37,16.37,15.85,16,1841432,0
+KTOS.US,D,20190312,000000,15.95,16.1,15.86,15.88,1027503,0
+KTOS.US,D,20190313,000000,15.99,16.1,15.88,15.92,834360,0
+KTOS.US,D,20190314,000000,15.9,16.03,15.71,15.84,737923,0
+KTOS.US,D,20190315,000000,15.79,15.85,15.445,15.46,3117284,0
+KTOS.US,D,20190318,000000,15.43,15.82,15.41,15.79,960047,0
+KTOS.US,D,20190319,000000,15.88,16.175,15.82,15.91,1228382,0
+KTOS.US,D,20190320,000000,15.88,16.3,15.88,16.17,1925334,0
+KTOS.US,D,20190321,000000,16.16,16.29,16.01,16.14,724673,0
+KTOS.US,D,20190322,000000,16.06,16.14,15.52,15.63,943173,0
+KTOS.US,D,20190325,000000,15.61,15.67,15.37,15.62,652715,0
+KTOS.US,D,20190326,000000,15.73,15.7793,15.42,15.6,599252,0
+KTOS.US,D,20190327,000000,15.58,15.64,15.01,15.1,910937,0
+KTOS.US,D,20190328,000000,15.06,15.28,14.92,15.25,761904,0
+KTOS.US,D,20190329,000000,15.33,15.75,15.31,15.63,1229219,0
+KTOS.US,D,20190401,000000,15.81,15.9,15.61,15.8,1180192,0
+KTOS.US,D,20190402,000000,15.85,15.93,15.68,15.78,940917,0
+KTOS.US,D,20190403,000000,15.84,15.92,15.52,15.53,860120,0
+KTOS.US,D,20190404,000000,15.51,15.57,15.06,15.23,954644,0
+KTOS.US,D,20190405,000000,15.18,15.43,15.13,15.42,1009666,0
+KTOS.US,D,20190408,000000,15.34,15.42,15.14,15.36,661407,0
+KTOS.US,D,20190409,000000,15.25,15.315,15.14,15.16,556229,0
+KTOS.US,D,20190410,000000,15.17,15.17,14.96,15.08,913638,0
+KTOS.US,D,20190411,000000,15.11,15.27,15.02,15.21,634920,0
+KTOS.US,D,20190412,000000,15.33,15.36,15.17,15.28,597829,0
+KTOS.US,D,20190415,000000,15.27,15.33,15.01,15.13,566058,0
+KTOS.US,D,20190416,000000,15.21,15.3,15.01,15.08,632561,0
+KTOS.US,D,20190417,000000,15.12,15.12,14.59,14.7,1048655,0
+KTOS.US,D,20190418,000000,14.7,14.8532,14.51,14.69,714010,0
+KTOS.US,D,20190422,000000,14.61,14.63,14.48,14.63,537527,0
+KTOS.US,D,20190423,000000,14.68,15.4,14.65,15.26,2047029,0
+KTOS.US,D,20190424,000000,15.34,15.46,15.16,15.34,712149,0
+KTOS.US,D,20190425,000000,15.29,15.42,15.09,15.34,592313,0
+KTOS.US,D,20190426,000000,15.33,16.02,15.2801,15.92,1066010,0
+KTOS.US,D,20190429,000000,15.99,16.0485,15.86,15.91,578292,0
+KTOS.US,D,20190430,000000,15.82,16.04,15.73,15.88,486142,0
+KTOS.US,D,20190501,000000,15.87,16.15,15.745,15.78,728129,0
+KTOS.US,D,20190502,000000,15.76,15.98,15.61,15.94,777382,0
+KTOS.US,D,20190503,000000,16,16.07,15.75,16.03,850968,0
+KTOS.US,D,20190506,000000,15.74,16.135,15.6,16.08,938695,0
+KTOS.US,D,20190507,000000,15.96,16.05,15.65,15.75,881509,0
+KTOS.US,D,20190508,000000,15.75,16.12,15.75,16.01,764021,0
+KTOS.US,D,20190509,000000,16.55,17.85,16.55,17.81,2698359,0
+KTOS.US,D,20190510,000000,17.71,19.16,17.51,19.15,2548321,0
+KTOS.US,D,20190513,000000,18.65,19.23,18.59,19.21,2285848,0
+KTOS.US,D,20190514,000000,19.25,19.6,18.91,19.43,1715274,0
+KTOS.US,D,20190515,000000,19.36,20.77,19.25,20.46,3691031,0
+KTOS.US,D,20190516,000000,20.54,20.92,20.45,20.55,1758942,0
+KTOS.US,D,20190517,000000,20.38,20.4,19.93,20.09,1109768,0
+KTOS.US,D,20190520,000000,20,20.81,19.8,20.64,1683941,0
+KTOS.US,D,20190521,000000,20.71,20.8,20.34,20.46,1196209,0
+KTOS.US,D,20190522,000000,20.43,20.63,20.24,20.43,887101,0
+KTOS.US,D,20190523,000000,20.31,21.06,20.2,20.83,3000772,0
+KTOS.US,D,20190524,000000,21.58,22,21.03,21.86,3059810,0
+KTOS.US,D,20190528,000000,22.35,22.59,22.04,22.18,1868506,0
+KTOS.US,D,20190529,000000,22.01,22.38,21.87,22.13,1159074,0
+KTOS.US,D,20190530,000000,22.16,22.49,22.15,22.38,715381,0
+KTOS.US,D,20190531,000000,22.2,22.36,21.99,22.05,887193,0
+KTOS.US,D,20190603,000000,21.94,22.47,21.5588,22.35,1140940,0
+KTOS.US,D,20190604,000000,22.52,22.85,22.22,22.78,1239696,0
+KTOS.US,D,20190605,000000,22.42,22.96,22.28,22.6,1181756,0
+KTOS.US,D,20190606,000000,21.87,22.55,21.85,22.22,1010714,0
+KTOS.US,D,20190607,000000,22.24,22.46,21.89,22.38,954710,0
+KTOS.US,D,20190610,000000,22.65,22.65,21.57,21.69,1342705,0
+KTOS.US,D,20190611,000000,21.74,21.8356,20.68,20.99,1739174,0
+KTOS.US,D,20190612,000000,21,21.77,20.76,21.64,2041887,0
+KTOS.US,D,20190613,000000,21.8,22.09,21.62,21.98,1283946,0
+KTOS.US,D,20190614,000000,21.84,22.22,21.595,21.69,1073244,0
+KTOS.US,D,20190617,000000,21.81,21.8556,20.9524,21.03,1040901,0
+KTOS.US,D,20190618,000000,21.18,21.98,21.18,21.78,911254,0
+KTOS.US,D,20190619,000000,21.8,22.105,21.44,22.02,1176045,0
+KTOS.US,D,20190620,000000,22.31,22.8299,22.05,22.78,1807792,0
+KTOS.US,D,20190621,000000,22.63,22.78,22.05,22.24,2882260,0
+KTOS.US,D,20190624,000000,22.27,22.8,22.215,22.38,1593834,0
+KTOS.US,D,20190625,000000,22.54,22.67,21.72,21.85,1437011,0
+KTOS.US,D,20190626,000000,21.77,22.21,21.45,22.18,1447471,0
+KTOS.US,D,20190627,000000,22.25,22.34,21.905,22.16,1217270,0
+KTOS.US,D,20190628,000000,22.22,22.98,22.21,22.89,3536883,0
+KTOS.US,D,20190701,000000,23.36,23.46,22.69,22.78,1220322,0
+KTOS.US,D,20190702,000000,22.71,23.87,22.71,23.82,1358653,0
+KTOS.US,D,20190703,000000,23.85,24.11,23.7,24.01,881717,0
+KTOS.US,D,20190705,000000,23.82,24.185,23.475,24.09,679962,0
+KTOS.US,D,20190708,000000,24.07,24.1671,23.6478,23.77,752349,0
+KTOS.US,D,20190709,000000,23.62,23.89,23.17,23.85,660265,0
+KTOS.US,D,20190710,000000,23.88,24.24,23.77,24.11,795287,0
+KTOS.US,D,20190711,000000,24.1,24.29,23.79,24.01,886826,0
+KTOS.US,D,20190712,000000,24.05,24.18,23.8,24.06,580042,0
+KTOS.US,D,20190715,000000,24.09,24.2,23.81,23.99,539322,0
+KTOS.US,D,20190716,000000,23.92,24.315,23.76,24.15,749946,0
+KTOS.US,D,20190717,000000,24.16,24.16,23.4186,23.64,764462,0
+KTOS.US,D,20190718,000000,23.54,23.73,23.22,23.67,652268,0
+KTOS.US,D,20190719,000000,23.64,24.3,23.49,24.07,773926,0
+KTOS.US,D,20190722,000000,24.17,24.545,24.06,24.38,899947,0
+KTOS.US,D,20190723,000000,24.56,24.64,23.92,24.17,691381,0
+KTOS.US,D,20190724,000000,24.03,24.22,23.67,23.77,1316080,0
+KTOS.US,D,20190725,000000,23.8,24.99,23.6957,24.54,1344309,0
+KTOS.US,D,20190726,000000,24.95,24.96,24.195,24.48,802363,0
+KTOS.US,D,20190729,000000,24.55,24.65,23.95,24.09,996577,0
+KTOS.US,D,20190730,000000,23.93,24.64,23.85,24.63,944693,0
+KTOS.US,D,20190731,000000,24.72,25.08,24.28,24.65,1359804,0
+KTOS.US,D,20190801,000000,23.07,23.0889,20.44,21.21,4420180,0
+KTOS.US,D,20190802,000000,21.21,21.645,21,21.12,1802456,0
+KTOS.US,D,20190805,000000,20.5,20.53,18.93,19.55,3386045,0
+KTOS.US,D,20190806,000000,19.54,19.8,19.1482,19.36,1351882,0
+KTOS.US,D,20190807,000000,18.99,19.44,18.8,19.09,2018623,0
+KTOS.US,D,20190808,000000,19.11,19.73,19.05,19.54,1989251,0
+KTOS.US,D,20190809,000000,19.62,19.6554,18.89,18.94,1146154,0
+KTOS.US,D,20190812,000000,18.753,18.88,17.915,17.98,1904554,0
+KTOS.US,D,20190813,000000,17.96,18.22,17.745,17.84,1957551,0
+KTOS.US,D,20190814,000000,17.65,18.26,17.4041,18.14,1757113,0
+KTOS.US,D,20190815,000000,18.16,18.2097,17.805,18.1,909608,0
+KTOS.US,D,20190816,000000,19.2,19.5,18.83,19.1,2808076,0
+KTOS.US,D,20190819,000000,19.29,19.5,18.96,19.19,1258329,0
+KTOS.US,D,20190820,000000,19.16,19.25,18.61,18.63,862713,0
+KTOS.US,D,20190821,000000,18.72,19.39,18.71,19.08,1056978,0
+KTOS.US,D,20190822,000000,19.03,19.36,18.8678,19.15,824537,0
+KTOS.US,D,20190823,000000,19.01,19.46,18.97,19.27,1456308,0
+KTOS.US,D,20190826,000000,19.47,19.48,19.105,19.31,766859,0
+KTOS.US,D,20190827,000000,19.35,19.57,19.19,19.4,1270039,0
+KTOS.US,D,20190828,000000,19.49,19.86,19.33,19.78,1247576,0
+KTOS.US,D,20190829,000000,19.91,20,19.54,19.94,1105810,0
+KTOS.US,D,20190830,000000,20.01,20.1,19.813,19.97,1293181,0
+KTOS.US,D,20190903,000000,19.78,19.908,19.31,19.49,1301569,0
+KTOS.US,D,20190904,000000,19.65,19.9,19.48,19.68,841767,0
+KTOS.US,D,20190905,000000,19.8,19.94,18.94,19.13,3155221,0
+KTOS.US,D,20190906,000000,19.3,19.3,18.75,18.78,1120029,0
+KTOS.US,D,20190909,000000,18.79,19.3,18.58,18.9,1058537,0
+KTOS.US,D,20190910,000000,18.85,18.8885,18.12,18.83,948825,0
+KTOS.US,D,20190911,000000,18.76,19.58,18.41,19.56,1420294,0
+KTOS.US,D,20190912,000000,19.76,20.04,19.25,20,1352537,0
+KTOS.US,D,20190913,000000,20.12,20.45,19.82,20.44,1701486,0
+KTOS.US,D,20190916,000000,20.53,21.9,20.5201,21.55,3933030,0
+KTOS.US,D,20190917,000000,21.55,21.74,20.61,20.87,1569603,0
+KTOS.US,D,20190918,000000,20.8,21.24,20.61,21.05,1613602,0
+KTOS.US,D,20190919,000000,21.06,21.35,20.5689,20.66,1343344,0
+KTOS.US,D,20190920,000000,20.66,20.97,20.53,20.58,3008124,0
+KTOS.US,D,20190923,000000,19.61,19.89,17.95,19.03,4703313,0
+KTOS.US,D,20190924,000000,19.16,19.2459,18.34,18.555,1902945,0
+KTOS.US,D,20190925,000000,18.52,18.64,18.2,18.5,1384915,0
+KTOS.US,D,20190926,000000,18.49,18.6,18.14,18.27,940949,0
+KTOS.US,D,20190927,000000,18.29,18.43,18.18,18.37,1060251,0
+KTOS.US,D,20190930,000000,18.28,18.72,18.28,18.595,1065239,0
+KTOS.US,D,20191001,000000,18.71,18.744,17.1,17.1,2067065,0
+KTOS.US,D,20191002,000000,17.31,17.88,16.83,17.75,1376408,0
+KTOS.US,D,20191003,000000,17.76,18.165,17.465,18.12,1035767,0
+KTOS.US,D,20191004,000000,18.06,18.325,17.94,18.275,901835,0
+KTOS.US,D,20191007,000000,18.22,18.52,18.15,18.35,599905,0
+KTOS.US,D,20191008,000000,18.2,18.5,17.89,18.42,743641,0
+KTOS.US,D,20191009,000000,18.57,18.66,18.3561,18.505,540278,0
+KTOS.US,D,20191010,000000,18.62,19.15,18.5382,18.945,742274,0
+KTOS.US,D,20191011,000000,19.16,19.17,18.652,18.82,700996,0
+KTOS.US,D,20191014,000000,18.7887,18.7926,18.4,18.62,735008,0
+KTOS.US,D,20191015,000000,18.69,19.01,18.56,18.98,540108,0
+KTOS.US,D,20191016,000000,19,19.62,18.9,19.48,820323,0
+KTOS.US,D,20191017,000000,19.46,19.68,19.055,19.08,562969,0
+KTOS.US,D,20191018,000000,18.97,19.19,18.86,19.155,454134,0
+KTOS.US,D,20191021,000000,19.22,19.45,19.12,19.36,660604,0
+KTOS.US,D,20191022,000000,19.33,19.37,19.04,19.07,543690,0
+KTOS.US,D,20191023,000000,19.05,19.19,18.89,19.12,487204,0
+KTOS.US,D,20191024,000000,19.12,19.745,18.9,19.69,563380,0
+KTOS.US,D,20191025,000000,19.58,19.71,19.27,19.29,591623,0
+KTOS.US,D,20191028,000000,19.4771,19.59,19.18,19.33,717477,0
+KTOS.US,D,20191029,000000,19.26,19.68,19.2,19.34,911612,0
+KTOS.US,D,20191030,000000,19.43,19.5996,18.86,18.955,901910,0
+KTOS.US,D,20191031,000000,18.97,19.14,18.788,18.88,642908,0
+KTOS.US,D,20191101,000000,19.01,19.46,19.01,19.405,652851,0
+KTOS.US,D,20191104,000000,19.6,19.63,17.46,17.63,1613989,0
+KTOS.US,D,20191105,000000,17.95,18.11,17.33,17.95,1601726,0
+KTOS.US,D,20191106,000000,19.5,19.5,18.36,18.555,1898231,0
+KTOS.US,D,20191107,000000,18.6,19.8,18.51,19.75,1612923,0
+KTOS.US,D,20191108,000000,19.69,19.9,19.35,19.78,1910688,0
+KTOS.US,D,20191111,000000,19.74,19.74,19.41,19.54,1155370,0
+KTOS.US,D,20191112,000000,19.4,19.63,19.2,19.35,1672630,0
+KTOS.US,D,20191113,000000,19.23,19.78,19.02,19.72,646688,0
+KTOS.US,D,20191114,000000,19.7,19.9,19.48,19.63,504391,0
+KTOS.US,D,20191115,000000,19.66,19.98,19.58,19.95,445338,0
+KTOS.US,D,20191118,000000,19.95,19.95,19.47,19.6,786790,0
+KTOS.US,D,20191119,000000,19.66,19.75,19.405,19.45,383714,0
+KTOS.US,D,20191120,000000,19.31,19.7,19.235,19.45,638831,0
+KTOS.US,D,20191121,000000,19.36,19.36,18.305,18.44,1144924,0
+KTOS.US,D,20191122,000000,18.52,18.74,18.31,18.67,440599,0
+KTOS.US,D,20191125,000000,18.72,19.02,17.78,17.79,1304093,0
+KTOS.US,D,20191126,000000,17.88,18.18,17.82,17.9,861682,0
+KTOS.US,D,20191127,000000,18.01,18.07,17.81,18.02,638079,0
+KTOS.US,D,20191129,000000,18.01,18.09,17.9,18.06,326519,0
+KTOS.US,D,20191202,000000,18.06,18.09,17.66,17.7,630115,0
+KTOS.US,D,20191203,000000,17.51,17.51,17.1,17.2,1007053,0
+KTOS.US,D,20191204,000000,17.49,17.56,17.065,17.155,1187988,0
+KTOS.US,D,20191205,000000,17.21,17.48,17.1527,17.19,575663,0
+KTOS.US,D,20191206,000000,17.34,17.52,17.26,17.4,1072763,0
+KTOS.US,D,20191209,000000,17.43,17.655,17.274,17.4,947950,0
+KTOS.US,D,20191210,000000,17.43,17.58,17.24,17.52,782842,0
+KTOS.US,D,20191211,000000,17.49,18.23,17.46,18.19,918151,0
+KTOS.US,D,20191212,000000,18.2,18.52,18.1662,18.44,984712,0
+KTOS.US,D,20191213,000000,18.3,18.43,18.04,18.35,747582,0
+KTOS.US,D,20191216,000000,18.36,18.39,18.01,18.05,1009180,0
+KTOS.US,D,20191217,000000,17.99,18.3,17.82,18.26,540332,0
+KTOS.US,D,20191218,000000,18.15,18.25,17.98,18.185,842321,0
+KTOS.US,D,20191219,000000,18.18,18.29,17.825,18.24,802916,0
+KTOS.US,D,20191220,000000,18.28,18.5,18.12,18.14,1306111,0
+KTOS.US,D,20191223,000000,18.31,18.61,18.1736,18.4,611394,0
+KTOS.US,D,20191224,000000,18.46,18.46,17.98,18.14,391111,0
+KTOS.US,D,20191226,000000,18.1,18.15,17.83,17.89,535208,0
+KTOS.US,D,20191227,000000,17.98,18.02,17.745,17.77,792071,0
+KTOS.US,D,20191230,000000,18.24,18.24,17.51,17.92,733164,0
+KTOS.US,D,20191231,000000,17.9,18.12,17.71,18.01,610822,0
+KTOS.US,D,20200102,000000,18.06,18.44,18.02,18.415,776289,0
+KTOS.US,D,20200103,000000,18.99,20.45,18.81,20.42,2756871,0
+KTOS.US,D,20200106,000000,21.3,21.3882,20.02,20.2,2692973,0
+KTOS.US,D,20200107,000000,20.2,20.58,19.93,20.26,1403736,0
+KTOS.US,D,20200108,000000,20.35,20.83,19.79,19.895,1573014,0
+KTOS.US,D,20200109,000000,19.92,20.18,19.57,20.08,810953,0
+KTOS.US,D,20200110,000000,20.04,20.15,19.65,19.72,887523,0
+KTOS.US,D,20200113,000000,19.71,20.054,19.665,19.72,877786,0
+KTOS.US,D,20200114,000000,19.71,19.765,19.23,19.64,1480973,0
+KTOS.US,D,20200115,000000,19.54,19.69,19.19,19.23,718805,0
+KTOS.US,D,20200116,000000,19.53,19.775,19.4,19.5,800943,0
+KTOS.US,D,20200117,000000,19.62,19.93,19.4222,19.74,974264,0
+KTOS.US,D,20200121,000000,19.72,19.85,18.26,18.8,1456997,0
+KTOS.US,D,20200122,000000,18.78,19.04,18.78,18.91,814997,0
+KTOS.US,D,20200123,000000,18.83,19.1,18.71,18.97,763223,0
+KTOS.US,D,20200124,000000,19.01,19.16,18.665,18.83,754984,0
+KTOS.US,D,20200127,000000,18.44,19.07,18.335,18.81,1785537,0
+KTOS.US,D,20200128,000000,18.92,19.15,18.66,18.995,492262,0
+KTOS.US,D,20200129,000000,19.17,19.2,18.71,18.795,631045,0
+KTOS.US,D,20200130,000000,18.64,18.825,18.4,18.795,504365,0
+KTOS.US,D,20200131,000000,18.73,18.7397,18.265,18.34,602909,0
+KTOS.US,D,20200203,000000,18.35,18.52,18.08,18.14,535802,0
+KTOS.US,D,20200204,000000,18.34,18.89,18.29,18.83,591431,0
+KTOS.US,D,20200205,000000,18.98,19.08,18.68,19.08,685854,0
+KTOS.US,D,20200206,000000,19.08,19.64,19.07,19.63,719565,0
+KTOS.US,D,20200207,000000,19.58,19.8,18.7736,19.38,818987,0
+KTOS.US,D,20200210,000000,19.27,19.72,19.1,19.715,397500,0
+KTOS.US,D,20200211,000000,19.8,20.04,19.61,20.03,514907,0
+KTOS.US,D,20200212,000000,20.15,20.44,19.9248,20.36,569599,0
+KTOS.US,D,20200213,000000,20.28,21.03,20.25,20.71,903210,0
+KTOS.US,D,20200214,000000,20.75,20.75,19.9,20.42,619506,0
+KTOS.US,D,20200218,000000,20.52,20.63,20.1,20.37,798001,0
+KTOS.US,D,20200219,000000,20.4,21.29,20.2726,20.81,1228134,0
+KTOS.US,D,20200220,000000,20.73,21,20.4404,20.88,646532,0
+KTOS.US,D,20200221,000000,20.78,20.8595,20.21,20.25,727804,0
+KTOS.US,D,20200224,000000,19.43,19.59,19.02,19.31,1420816,0
+KTOS.US,D,20200225,000000,17.46,18.32,14.74,15,5674925,0
+KTOS.US,D,20200226,000000,15.61,16.471,15.47,16.19,2543588,0
+KTOS.US,D,20200227,000000,15.55,16.44,15.21,15.75,1539179,0
+KTOS.US,D,20200228,000000,15.05,16.4,15,16.26,1597252,0
+KTOS.US,D,20200302,000000,16.46,16.59,15.61,16.205,1182403,0
+KTOS.US,D,20200303,000000,16.3,17.13,15.9,16.15,1168450,0
+KTOS.US,D,20200304,000000,16.39,16.77,16.1,16.71,839111,0
+KTOS.US,D,20200305,000000,16.33,16.5,15.79,16.1,742588,0
+KTOS.US,D,20200306,000000,15.5,15.91,15.21,15.73,868587,0
+KTOS.US,D,20200309,000000,15,15.43,14.4577,15.3,1440064,0
+KTOS.US,D,20200310,000000,15.99,16.01,15.28,15.87,1087205,0
+KTOS.US,D,20200311,000000,15.84,16.2,15.142,15.62,1406537,0
+KTOS.US,D,20200312,000000,14.56,14.75,12.41,12.44,2559655,0
+KTOS.US,D,20200313,000000,13.51,13.88,11,13.15,2692117,0
+KTOS.US,D,20200316,000000,11.71,11.89,5,11.05,2566233,0
+KTOS.US,D,20200317,000000,11.51,11.89,10.24,11.49,2221713,0
+KTOS.US,D,20200318,000000,10.71,11.5,10.595,11.32,1916991,0
+KTOS.US,D,20200319,000000,11.17,11.35,10.15,10.95,2024526,0
+KTOS.US,D,20200320,000000,11.02,11.15,10.02,10.2,1873450,0
+KTOS.US,D,20200323,000000,10.17,10.65,9.585,10.55,1461893,0
+KTOS.US,D,20200324,000000,11,12.37,11,12.3,1932218,0
+KTOS.US,D,20200325,000000,12.41,13.79,11.8,13.04,2166740,0
+KTOS.US,D,20200326,000000,13.29,14.87,13.2813,14.56,1578289,0
+KTOS.US,D,20200327,000000,13.92,14.69,13.54,14.47,1073591,0
+KTOS.US,D,20200330,000000,14.37,14.5,13.59,14.4,953808,0
+KTOS.US,D,20200331,000000,14.28,14.47,13.52,13.84,1023034,0
+KTOS.US,D,20200401,000000,13.17,13.65,12.84,13.44,1374929,0
+KTOS.US,D,20200402,000000,13.29,13.92,12.78,13.26,937900,0
+KTOS.US,D,20200403,000000,13.26,13.67,13.005,13.6,902466,0
+KTOS.US,D,20200406,000000,14.1,14.46,13.74,14.14,1233933,0
+KTOS.US,D,20200407,000000,14.75,15.09,13.4,13.5,1151095,0
+KTOS.US,D,20200408,000000,13.68,14.38,13.34,14.155,1788462,0
+KTOS.US,D,20200409,000000,14.49,15.25,14.45,14.65,1384997,0
+KTOS.US,D,20200413,000000,14.57,14.66,13.61,13.98,1003205,0
+KTOS.US,D,20200414,000000,14.25,14.99,14.12,14.48,926375,0
+KTOS.US,D,20200415,000000,14,14.3555,13.675,14,570340,0
+KTOS.US,D,20200416,000000,14.1,14.15,13.71,13.96,896772,0
+KTOS.US,D,20200417,000000,14.47,15,14.44,14.96,919753,0
+KTOS.US,D,20200420,000000,14.63,14.805,14.14,14.31,909782,0
+KTOS.US,D,20200421,000000,13.9,14.1929,13.7,13.93,477854,0
+KTOS.US,D,20200422,000000,14.23,14.47,13.85,14.36,533801,0
+KTOS.US,D,20200423,000000,14.54,14.6,14.22,14.29,506236,0
+KTOS.US,D,20200424,000000,14.37,14.405,13.98,14.24,532517,0
+KTOS.US,D,20200427,000000,14.49,14.92,14.3472,14.785,576772,0
+KTOS.US,D,20200428,000000,15.12,15.335,14.71,15.08,1106618,0
+KTOS.US,D,20200429,000000,15.51,16.492,15.34,16.13,1274730,0
+KTOS.US,D,20200430,000000,15.85,15.88,14.95,15.02,864032,0
+KTOS.US,D,20200501,000000,14.66,14.8933,14.31,14.76,863461,0
+KTOS.US,D,20200504,000000,14.63,14.63,14.26,14.58,861787,0
+KTOS.US,D,20200505,000000,14.8,15.25,14.8,14.92,471041,0
+KTOS.US,D,20200506,000000,14.98,15.41,14.75,14.86,711771,0
+KTOS.US,D,20200507,000000,15.08,15.33,14.76,14.96,826456,0
+KTOS.US,D,20200508,000000,16.26,17.35,16.21,17.26,1804910,0
+KTOS.US,D,20200511,000000,16.97,17.2,16.5842,16.9,1220075,0
+KTOS.US,D,20200512,000000,16.84,16.94,16.125,16.14,764079,0
+KTOS.US,D,20200513,000000,16.21,16.21,15.35,15.76,899233,0
+KTOS.US,D,20200514,000000,15.35,15.599,14.74,15.52,1080939,0
+KTOS.US,D,20200515,000000,15.07,15.87,15.065,15.64,774139,0
+KTOS.US,D,20200518,000000,16.24,17.01,16.24,16.915,798361,0
+KTOS.US,D,20200519,000000,16.76,17.13,16.35,16.35,494357,0
+KTOS.US,D,20200520,000000,16.73,17.005,16.5,16.58,581571,0
+KTOS.US,D,20200521,000000,16.58,16.72,16.23,16.56,426688,0
+KTOS.US,D,20200522,000000,16.65,16.68,16.34,16.52,330919,0
+KTOS.US,D,20200526,000000,17.16,17.42,16.98,17.24,591111,0
+KTOS.US,D,20200527,000000,17.59,18.26,17.25,18.18,720209,0
+KTOS.US,D,20200528,000000,18.5,18.69,18.01,18.12,883652,0
+KTOS.US,D,20200529,000000,18.01,18.68,17.8621,18.55,1035612,0
+KTOS.US,D,20200601,000000,18.78,19.19,18.61,18.82,896524,0
+KTOS.US,D,20200602,000000,18.99,18.99,18.235,18.27,822974,0
+KTOS.US,D,20200603,000000,18.52,19.26,18.52,19.19,951006,0
+KTOS.US,D,20200604,000000,18.98,19.3,18.71,18.94,787441,0
+KTOS.US,D,20200605,000000,19.5,19.78,18.98,19.04,824167,0
+KTOS.US,D,20200608,000000,19.43,20.11,19.2,19.45,1337353,0
+KTOS.US,D,20200609,000000,19.25,19.92,19.05,19.19,992603,0
+KTOS.US,D,20200610,000000,19.21,19.21,18.26,18.28,718723,0
+KTOS.US,D,20200611,000000,17.54,17.96,16.5,16.56,1050842,0
+KTOS.US,D,20200612,000000,17.47,17.6799,16.26,16.97,918204,0
+KTOS.US,D,20200615,000000,16.35,17.8,16.25,17.59,1240868,0
+KTOS.US,D,20200616,000000,18.42,18.52,17.37,17.59,894952,0
+KTOS.US,D,20200617,000000,17.93,18.15,17.31,17.41,623170,0
+KTOS.US,D,20200618,000000,16.26,17.08,16.06,16.82,1371166,0
+KTOS.US,D,20200619,000000,17.2,17.25,16.065,16.2,8153060,0
+KTOS.US,D,20200622,000000,16.2,16.78,15.9,16.675,2041160,0
+KTOS.US,D,20200623,000000,16.93,16.93,16.14,16.33,1487289,0
+KTOS.US,D,20200624,000000,16.15,16.25,15.8,15.82,1987022,0
+KTOS.US,D,20200625,000000,15.69,16.43,15.4,16.42,1576385,0
+KTOS.US,D,20200626,000000,16.25,16.37,14.87,14.96,4492533,0
+KTOS.US,D,20200629,000000,15.21,15.52,15.13,15.485,984570,0
+KTOS.US,D,20200630,000000,15.46,15.735,15.17,15.63,1293565,0
+KTOS.US,D,20200701,000000,15.49,15.78,15.1405,15.33,983589,0
+KTOS.US,D,20200702,000000,15.74,15.88,15.36,15.44,1191480,0
+KTOS.US,D,20200706,000000,15.8,15.82,15.26,15.51,940950,0
+KTOS.US,D,20200707,000000,15.32,15.49,14.93,14.97,1235032,0
+KTOS.US,D,20200708,000000,15,15.41,14.86,15.05,1868304,0
+KTOS.US,D,20200709,000000,15.01,15.05,14.4,14.64,1561164,0
+KTOS.US,D,20200710,000000,14.63,15.045,14.481,15.01,1027001,0
+KTOS.US,D,20200713,000000,15.18,15.585,14.76,15.16,1491344,0
+KTOS.US,D,20200714,000000,15.1,15.44,14.95,15.43,1290702,0
+KTOS.US,D,20200715,000000,15.7,16.1401,15.61,15.94,1027319,0
+KTOS.US,D,20200716,000000,15.69,15.99,15.54,15.87,652222,0
+KTOS.US,D,20200717,000000,15.9,16.12,15.74,15.96,721903,0
+KTOS.US,D,20200720,000000,15.96,16.1,15.77,15.91,614393,0
+KTOS.US,D,20200721,000000,16.23,16.2727,15.94,16.04,701169,0
+KTOS.US,D,20200722,000000,15.94,18.0999,15.94,17.85,4685753,0
+KTOS.US,D,20200723,000000,17.91,18.84,17.3,17.81,4302448,0
+KTOS.US,D,20200724,000000,18.65,20.58,18.37,19.4,6467241,0
+KTOS.US,D,20200727,000000,19.47,19.56,18.255,18.455,2043616,0
+KTOS.US,D,20200728,000000,18.31,18.77,18.27,18.38,2065941,0
+KTOS.US,D,20200729,000000,18.46,18.7669,18.07,18.35,1049821,0
+KTOS.US,D,20200730,000000,17.92,18.4974,17.71,18.27,813371,0
+KTOS.US,D,20200731,000000,18.21,18.21,17.4,18.01,1096626,0
+KTOS.US,D,20200803,000000,18.11,18.37,17.52,18.3,1339281,0
+KTOS.US,D,20200804,000000,18.35,18.84,18.17,18.63,1310093,0
+KTOS.US,D,20200805,000000,19.47,20,18.68,19.35,1705915,0
+KTOS.US,D,20200806,000000,19.29,19.36,18.66,18.91,1081626,0
+KTOS.US,D,20200807,000000,18.82,19.41,18.78,19.36,1055498,0
+KTOS.US,D,20200810,000000,19.42,19.64,19.05,19.29,865351,0
+KTOS.US,D,20200811,000000,19.43,19.69,19.075,19.29,1240347,0
+KTOS.US,D,20200812,000000,19.48,19.53,19.0702,19.29,926946,0
+KTOS.US,D,20200813,000000,19.11,19.51,19.05,19.24,601847,0
+KTOS.US,D,20200814,000000,19.39,20.24,19.29,19.885,2224587,0
+KTOS.US,D,20200817,000000,19.95,19.97,19.05,19.59,870012,0
+KTOS.US,D,20200818,000000,19.53,19.72,19.34,19.43,682140,0
+KTOS.US,D,20200819,000000,19.51,19.61,19.3,19.44,596262,0
+KTOS.US,D,20200820,000000,19.13,19.4,18.842,18.92,802031,0
+KTOS.US,D,20200821,000000,18.82,19.21,18.59,18.94,654535,0
+KTOS.US,D,20200824,000000,19.02,19.39,18.76,19.35,756571,0
+KTOS.US,D,20200825,000000,19.5,19.5824,19.182,19.49,699706,0
+KTOS.US,D,20200826,000000,19.48,19.5,19.23,19.26,486161,0
+KTOS.US,D,20200827,000000,19.21,19.79,19.16,19.61,748184,0
+KTOS.US,D,20200828,000000,19.78,19.84,19.56,19.71,635988,0
+KTOS.US,D,20200831,000000,19.68,19.8,19.4,19.55,1137030,0
+KTOS.US,D,20200901,000000,19.46,19.93,19.23,19.7,587767,0
+KTOS.US,D,20200902,000000,19.73,20,19.58,19.91,612844,0
+KTOS.US,D,20200903,000000,20,20.145,19.3,19.52,847367,0
+KTOS.US,D,20200904,000000,19.68,19.83,18.84,19.26,1060023,0
+KTOS.US,D,20200908,000000,19.09,19.525,18.86,19.23,1390266,0
+KTOS.US,D,20200909,000000,19.6248,19.71,19.31,19.55,803074,0
+KTOS.US,D,20200910,000000,19.62,19.9,19.35,19.47,1285396,0
+KTOS.US,D,20200911,000000,19.64,19.79,19.37,19.64,824749,0
+KTOS.US,D,20200914,000000,19.85,20.88,19.73,20.68,1347854,0
+KTOS.US,D,20200915,000000,20.72,21.15,20.23,20.96,1181576,0
+KTOS.US,D,20200916,000000,21.15,22.26,20.93,21.61,2065544,0
+KTOS.US,D,20200917,000000,21.33,21.6,21.067,21.53,1293311,0
+KTOS.US,D,20200918,000000,21.69,21.74,20.91,20.98,3355944,0
+KTOS.US,D,20200921,000000,20.37,20.5366,19.552,19.76,1300277,0
+KTOS.US,D,20200922,000000,19.17,19.46,17.7601,18.87,3892002,0
+KTOS.US,D,20200923,000000,19.05,19.42,18.44,18.51,1056808,0
+KTOS.US,D,20200924,000000,18.49,18.65,18.04,18.43,858928,0
+KTOS.US,D,20200925,000000,19.34,19.41,18.93,19.03,1564457,0
+KTOS.US,D,20200928,000000,19.3,19.7,19.1496,19.35,1057336,0
+KTOS.US,D,20200929,000000,19.35,19.57,19.09,19.46,669001,0
+KTOS.US,D,20200930,000000,19.57,19.77,19,19.28,952440,0
+KTOS.US,D,20201001,000000,19.39,19.58,19.14,19.4,633837,0
+KTOS.US,D,20201002,000000,19.02,19.69,18.95,19.62,493956,0
+KTOS.US,D,20201005,000000,19.86,20.16,19.68,20.02,709303,0
+KTOS.US,D,20201006,000000,20.24,20.47,19.69,19.7,617975,0
+KTOS.US,D,20201007,000000,20.09,20.87,20.08,20.43,1004526,0
+KTOS.US,D,20201008,000000,20.73,21.105,20.48,21.01,636123,0
+KTOS.US,D,20201009,000000,21.25,21.59,20.8,20.89,777053,0
+KTOS.US,D,20201012,000000,20.82,21.4,20.57,21.28,596232,0
+KTOS.US,D,20201013,000000,20.98,21.21,20.77,20.96,682591,0
+KTOS.US,D,20201014,000000,21.01,21.41,20.94,21.01,572846,0
+KTOS.US,D,20201015,000000,20.71,21.17,20.61,21.1,462435,0
+KTOS.US,D,20201016,000000,21.08,21.27,20.77,20.79,696529,0
+KTOS.US,D,20201019,000000,20.78,21.2699,20.56,20.64,637206,0
+KTOS.US,D,20201020,000000,20.99,21.13,20.53,20.66,511062,0
+KTOS.US,D,20201021,000000,20.66,20.79,20.3301,20.58,443336,0
+KTOS.US,D,20201022,000000,20.68,21.58,20.68,21.47,836802,0
+KTOS.US,D,20201023,000000,21.68,21.74,21.31,21.6,557407,0
+KTOS.US,D,20201026,000000,21.11,21.25,20.3901,20.78,772793,0
+KTOS.US,D,20201027,000000,20.69,21.085,20.49,20.67,786493,0
+KTOS.US,D,20201028,000000,20.26,20.54,19.19,19.24,1158846,0
+KTOS.US,D,20201029,000000,19.2,19.84,19.06,19.38,1115545,0
+KTOS.US,D,20201030,000000,19.5,20.06,18.22,18.89,1591867,0
+KTOS.US,D,20201102,000000,19.14,19.78,18.88,19.5,821254,0
+KTOS.US,D,20201103,000000,19.97,20.33,19.65,20.16,1048165,0
+KTOS.US,D,20201104,000000,20.16,21.02,20.07,20.3,787159,0
+KTOS.US,D,20201105,000000,20.46,20.6714,19.99,20.04,627191,0
+KTOS.US,D,20201106,000000,20.04,20.205,19.22,19.53,548632,0
+KTOS.US,D,20201109,000000,19.98,20.73,18.48,18.51,1529584,0
+KTOS.US,D,20201110,000000,18.85,19.33,18.76,19.29,1254331,0
+KTOS.US,D,20201111,000000,19.34,19.48,18.75,19.45,1003023,0
+KTOS.US,D,20201112,000000,19.18,19.5,19.07,19.42,973647,0
+KTOS.US,D,20201113,000000,19.6,20.27,19.6,20.09,1202629,0
+KTOS.US,D,20201116,000000,20.55,20.87,20.27,20.77,734228,0
+KTOS.US,D,20201117,000000,20.6,20.92,20.5101,20.85,625819,0
+KTOS.US,D,20201118,000000,20.88,21.1,20.39,20.395,709380,0
+KTOS.US,D,20201119,000000,20.26,20.675,20.04,20.66,643292,0
+KTOS.US,D,20201120,000000,20.37,20.64,20.03,20.13,609470,0
+KTOS.US,D,20201123,000000,20.24,20.85,20.13,20.81,775579,0
+KTOS.US,D,20201124,000000,21.15,21.58,20.938,21.56,950956,0
+KTOS.US,D,20201125,000000,21.53,21.8,21.27,21.56,674356,0
+KTOS.US,D,20201127,000000,21.52,21.52,21.21,21.41,354207,0
+KTOS.US,D,20201130,000000,21.3,21.42,20.76,21.17,648801,0
+KTOS.US,D,20201201,000000,21.4,21.72,21.255,21.48,551582,0
+KTOS.US,D,20201202,000000,21.54,21.9363,21.3013,21.67,641940,0
+KTOS.US,D,20201203,000000,21.73,22.44,21.61,22.3,619701,0
+KTOS.US,D,20201204,000000,22.35,23.16,22.35,23.1,931464,0
+KTOS.US,D,20201207,000000,23,23.52,22.75,23.47,930216,0
+KTOS.US,D,20201208,000000,23.61,24.48,23.52,24.24,1738687,0
+KTOS.US,D,20201209,000000,24.6,24.6,23.475,23.72,1100609,0
+KTOS.US,D,20201210,000000,23.57,23.86,23.2907,23.58,703347,0
+KTOS.US,D,20201211,000000,23.46,24.02,23.355,23.85,543145,0
+KTOS.US,D,20201214,000000,24,24.04,23.465,23.51,837053,0
+KTOS.US,D,20201215,000000,23.73,24.58,23.43,24.43,908222,0
+KTOS.US,D,20201216,000000,24.65,24.775,23.49,23.53,1024029,0
+KTOS.US,D,20201217,000000,23.53,25.17,23.3,25.09,1568151,0
+KTOS.US,D,20201218,000000,25.36,26.68,25.24,25.76,2741105,0
+KTOS.US,D,20201221,000000,25.6,26.9,25.15,26.22,1217262,0
+KTOS.US,D,20201222,000000,26.33,26.66,25.92,26.08,1051371,0
+KTOS.US,D,20201223,000000,26.16,26.48,26.03,26.25,1027649,0
+KTOS.US,D,20201224,000000,26.29,26.6,26.12,26.4,414330,0
+KTOS.US,D,20201228,000000,26.6,28.12,26.5,27.85,1528379,0
+KTOS.US,D,20201229,000000,28.07,28.18,26.82,27.47,857022,0
+KTOS.US,D,20201230,000000,27.62,28.53,27.55,27.77,1074376,0
+KTOS.US,D,20201231,000000,27.64,27.64,27.09,27.43,760749,0
+KTOS.US,D,20210104,000000,27.2,27.72,25.83,26.37,1352245,0
+KTOS.US,D,20210105,000000,28.52,28.98,26.87,26.91,2081936,0
+KTOS.US,D,20210106,000000,26.33,27.1,25.84,26.69,2187191,0
+KTOS.US,D,20210107,000000,26.39,27.01,25.89,26.95,1321201,0
+KTOS.US,D,20210108,000000,27.02,27.39,26.175,26.57,1095365,0
+KTOS.US,D,20210111,000000,25.84,26.7,25.71,26.36,806879,0
+KTOS.US,D,20210112,000000,26.6,28.25,26.405,28.08,1641212,0
+KTOS.US,D,20210113,000000,28.35,28.6699,27.64,27.76,1591201,0
+KTOS.US,D,20210114,000000,28.2,31.54,28.01,30.4,3288431,0
+KTOS.US,D,20210115,000000,30.21,30.39,29.25,29.55,1612935,0
+KTOS.US,D,20210119,000000,30,30.828,29.85,30,1978591,0
+KTOS.US,D,20210120,000000,30.175,30.62,29.16,29.36,1500690,0
+KTOS.US,D,20210121,000000,29.1,29.96,28.7192,29.43,1232812,0
+KTOS.US,D,20210122,000000,29.61,30.4317,29.32,29.95,1675794,0
+KTOS.US,D,20210125,000000,30.61,31.03,29.81,29.97,1263292,0
+KTOS.US,D,20210126,000000,30.25,30.25,29.05,29.16,745551,0
+KTOS.US,D,20210127,000000,28.42,29.32,27.39,27.91,1548460,0
+KTOS.US,D,20210128,000000,28.49,28.68,27.76,27.84,1121173,0
+KTOS.US,D,20210129,000000,27.79,27.81,26.53,26.54,1365352,0
+KTOS.US,D,20210201,000000,26.82,27.08,26.14,27.01,1013962,0
+KTOS.US,D,20210202,000000,27.71,28.06,27.16,27.92,936277,0
+KTOS.US,D,20210203,000000,27.94,28.78,27.87,28.63,689435,0
+KTOS.US,D,20210204,000000,29.04,29.63,28.52,29.325,916339,0
+KTOS.US,D,20210205,000000,29.7466,29.8876,28.6,29.29,1023747,0
+KTOS.US,D,20210208,000000,31.33,31.34,29.9,30.38,1579477,0
+KTOS.US,D,20210209,000000,31.05,32.87,30.42,32.77,2717366,0
+KTOS.US,D,20210210,000000,33.11,33.26,31.47,32.3,1366262,0
+KTOS.US,D,20210211,000000,32.17,33.19,32.07,32.62,964607,0
+KTOS.US,D,20210212,000000,32.02,32.99,32.02,32.89,719184,0
+KTOS.US,D,20210216,000000,33.93,34.11,32.9,32.97,1515796,0
+KTOS.US,D,20210217,000000,32.58,33.35,31.78,33.24,899226,0
+KTOS.US,D,20210218,000000,31.37,31.61,29.78,29.92,2210803,0
+KTOS.US,D,20210219,000000,30.14,31.361,30.11,30.25,1279850,0
+KTOS.US,D,20210222,000000,30,31.02,29.5588,30.5,1300512,0
+KTOS.US,D,20210223,000000,29.19,29.19,27.835,29,1602052,0
+KTOS.US,D,20210224,000000,28.99,30.4,28.7287,30.055,855220,0
+KTOS.US,D,20210225,000000,29.53,30.04,28.51,28.51,1478556,0
+KTOS.US,D,20210226,000000,27.01,28.3106,26.2314,27.5,2655689,0
+KTOS.US,D,20210301,000000,27.74,28.16,27.5,27.58,1223372,0
+KTOS.US,D,20210302,000000,27.66,27.75,27.04,27.05,982892,0
+KTOS.US,D,20210303,000000,27.05,27.69,26.67,26.7,869558,0
+KTOS.US,D,20210304,000000,26.15,26.6,24.54,25.09,1823404,0
+KTOS.US,D,20210305,000000,25.28,25.39,22.3078,24.03,3312635,0
+KTOS.US,D,20210308,000000,24.21,24.625,22.695,23.16,1945513,0
+KTOS.US,D,20210309,000000,24.09,25.25,23.68,24.74,1436487,0
+KTOS.US,D,20210310,000000,25.3853,26.16,25.15,25.54,1199308,0
+KTOS.US,D,20210311,000000,26,27.03,26,26.95,1167134,0
+KTOS.US,D,20210312,000000,26.65,26.92,26.18,26.52,824482,0
+KTOS.US,D,20210315,000000,26.45,27.33,26.39,27.08,861402,0
+KTOS.US,D,20210316,000000,27.43,27.43,26.19,26.48,794590,0
+KTOS.US,D,20210317,000000,26.26,27.52,25.75,27.08,1413632,0
+KTOS.US,D,20210318,000000,26.86,27.25,25.74,25.785,1659821,0
+KTOS.US,D,20210319,000000,25.75,26.13,25.23,25.78,2560276,0
+KTOS.US,D,20210322,000000,25.68,26.09,25.24,25.48,1093112,0
+KTOS.US,D,20210323,000000,25.12,25.67,25,25.12,1457210,0
+KTOS.US,D,20210324,000000,25.39,26.08,24.7,24.73,1192361,0
+KTOS.US,D,20210325,000000,24.5,25.4,23.75,25.31,1767520,0
+KTOS.US,D,20210326,000000,25.45,26.05,25.08,26.02,1187069,0
+KTOS.US,D,20210329,000000,25.82,28.3,25.69,27.43,2916465,0
+KTOS.US,D,20210330,000000,28.8,29.6,27.65,27.92,4785422,0
+KTOS.US,D,20210331,000000,28.48,28.68,27.28,27.28,2324741,0
+KTOS.US,D,20210401,000000,28,28.7,27.69,28.29,1488213,0
+KTOS.US,D,20210405,000000,29,29.5,27.73,28.47,1180108,0
+KTOS.US,D,20210406,000000,28.44,29.25,28.4,28.64,1030899,0
+KTOS.US,D,20210407,000000,28.65,28.81,27.65,27.97,1427557,0
+KTOS.US,D,20210408,000000,28.02,28.66,27.96,28.33,1385248,0
+KTOS.US,D,20210409,000000,28.32,28.49,27.81,28.12,614999,0
+KTOS.US,D,20210412,000000,28.18,28.31,27.55,28.19,902014,0
+KTOS.US,D,20210413,000000,28.05,28.35,27.51,27.96,761791,0
+KTOS.US,D,20210414,000000,27.96,28.67,27.84,28.2,784385,0
+KTOS.US,D,20210415,000000,28.25,28.61,27.31,28.15,2752936,0
+KTOS.US,D,20210416,000000,28.14,28.15,26.92,27.35,1192032,0
+KTOS.US,D,20210419,000000,27.15,27.27,26.62,27.02,872665,0
+KTOS.US,D,20210420,000000,26.76,26.85,25.56,25.88,1185200,0
+KTOS.US,D,20210421,000000,25.63,26.495,25.52,26.48,582837,0
+KTOS.US,D,20210422,000000,26.7,26.98,26.15,26.445,582553,0
+KTOS.US,D,20210423,000000,26.51,27.13,26.48,27.03,543012,0
+KTOS.US,D,20210426,000000,27.08,27.4,26.88,27.16,509992,0
+KTOS.US,D,20210427,000000,27.35,27.45,26.91,27.1,599070,0
+KTOS.US,D,20210428,000000,26.99,27.38,26.81,27.25,474906,0
+KTOS.US,D,20210429,000000,27.49,27.59,26.76,26.84,792771,0
+KTOS.US,D,20210430,000000,26.5,26.88,26.27,26.74,676067,0
+KTOS.US,D,20210503,000000,26.84,26.999,26.37,26.5,806891,0
+KTOS.US,D,20210504,000000,26.39,26.44,25.32,25.86,896136,0
+KTOS.US,D,20210505,000000,25.72,25.86,24.55,25.2,1650259,0
+KTOS.US,D,20210506,000000,25.15,26.77,24.74,26.75,1150422,0
+KTOS.US,D,20210507,000000,26.5,27.34,26.34,27.11,759622,0
+KTOS.US,D,20210510,000000,26.99,27.28,25.73,25.73,736844,0
+KTOS.US,D,20210511,000000,24.75,25.535,24.36,25.205,1963652,0
+KTOS.US,D,20210512,000000,25.17,25.2,24.305,24.35,1041651,0
+KTOS.US,D,20210513,000000,24.44,25.18,24.325,24.53,1076757,0
+KTOS.US,D,20210514,000000,24.72,25.1,24.34,25,960357,0
+KTOS.US,D,20210517,000000,24.7,25,24.48,24.75,1128468,0
+KTOS.US,D,20210518,000000,24.91,24.97,24.17,24.18,802434,0
+KTOS.US,D,20210519,000000,23.68,23.93,23.28,23.75,859036,0
+KTOS.US,D,20210520,000000,23.76,24.25,23.745,23.97,857076,0
+KTOS.US,D,20210521,000000,24.3,24.34,23.82,23.89,678064,0
+KTOS.US,D,20210524,000000,24.04,24.63,23.89,24.47,671547,0
+KTOS.US,D,20210525,000000,24.54,24.9,24.34,24.62,796432,0
+KTOS.US,D,20210526,000000,24.8,25.225,24.52,25.14,809947,0
+KTOS.US,D,20210527,000000,25.45,25.52,25.01,25.09,675046,0
+KTOS.US,D,20210528,000000,25.09,25.33,24.93,25.01,602738,0
+KTOS.US,D,20210601,000000,25.13,25.28,24.76,25.26,930165,0
+KTOS.US,D,20210602,000000,25.31,25.445,24.95,25.42,808948,0
+KTOS.US,D,20210603,000000,25.25,25.645,24.74,25.63,689938,0
+KTOS.US,D,20210604,000000,25.72,26.15,25.72,25.97,532843,0
+KTOS.US,D,20210607,000000,25.88,26.33,25.81,26.31,679609,0
+KTOS.US,D,20210608,000000,26.4,26.915,26.38,26.76,590361,0
+KTOS.US,D,20210609,000000,26.83,26.87,26.35,26.5,704926,0
+KTOS.US,D,20210610,000000,26.5,26.65,25.92,26.22,563555,0
+KTOS.US,D,20210611,000000,26.32,26.4,26.07,26.2,369420,0
+KTOS.US,D,20210614,000000,26.18,26.35,25.95,26.31,482213,0
+KTOS.US,D,20210615,000000,26.45,26.58,26.19,26.24,553457,0
+KTOS.US,D,20210616,000000,26.16,26.54,26.01,26.24,608288,0
+KTOS.US,D,20210617,000000,26.3,26.64,26.22,26.53,747180,0
+KTOS.US,D,20210618,000000,26.43,27.09,26.2,26.36,1222350,0
+KTOS.US,D,20210621,000000,26.45,26.53,26.06,26.47,565742,0
+KTOS.US,D,20210622,000000,26.3,26.5799,25.74,26.5,464883,0
+KTOS.US,D,20210623,000000,26.5,26.98,26.26,26.88,606466,0
+KTOS.US,D,20210624,000000,26.85,27.45,26.79,27.44,565989,0
+KTOS.US,D,20210625,000000,27.59,27.77,27.27,27.61,4425602,0
+KTOS.US,D,20210628,000000,27.81,27.82,26.82,27.31,1014615,0
+KTOS.US,D,20210629,000000,28,30.29,27.6101,29.6,10790585,0
+KTOS.US,D,20210630,000000,29.47,29.87,28.29,28.49,2748034,0
+KTOS.US,D,20210701,000000,28.63,29.0765,28.095,28.65,1370752,0
+KTOS.US,D,20210702,000000,28.6322,28.6322,27.551,28.07,1203315,0
+KTOS.US,D,20210706,000000,27.92,28.28,27.54,28.24,1024690,0
+KTOS.US,D,20210707,000000,28.24,28.85,27.92,28.5,1073743,0
+KTOS.US,D,20210708,000000,27.77,28.07,26.931,27.76,1160947,0
+KTOS.US,D,20210709,000000,28,28.24,27.7,28.2,606090,0
+KTOS.US,D,20210712,000000,28.2,28.2,27.35,27.82,533900,0
+KTOS.US,D,20210713,000000,27.65,27.65,27.05,27.23,658383,0
+KTOS.US,D,20210714,000000,27.39,27.49,26.28,26.56,908391,0
+KTOS.US,D,20210715,000000,26.44,26.5399,25.86,26.12,782165,0
+KTOS.US,D,20210716,000000,26.45,26.45,25.721,25.78,629465,0
+KTOS.US,D,20210719,000000,25.08,25.5,24.94,25.46,764364,0
+KTOS.US,D,20210720,000000,25.62,26.5,25.42,26.32,965974,0
+KTOS.US,D,20210721,000000,26.34,27.0099,26.3001,26.92,609157,0
+KTOS.US,D,20210722,000000,26.93,26.93,26.42,26.63,533096,0
+KTOS.US,D,20210723,000000,26.8,26.87,26.4415,26.84,404044,0
+KTOS.US,D,20210726,000000,27.12,27.77,27.08,27.3,767953,0
+KTOS.US,D,20210727,000000,27.14,27.18,26.49,26.99,580137,0
+KTOS.US,D,20210728,000000,27.3947,27.62,27.09,27.28,517563,0
+KTOS.US,D,20210729,000000,27.42,27.6651,27.3,27.43,365799,0
+KTOS.US,D,20210730,000000,27.3,27.49,27.03,27.2,500098,0
+KTOS.US,D,20210802,000000,27.25,27.64,26.98,27.02,446155,0
+KTOS.US,D,20210803,000000,27.07,27.11,25.9,27.11,851936,0
+KTOS.US,D,20210804,000000,25.62,26.16,23.16,23.83,3977418,0
+KTOS.US,D,20210805,000000,24.13,24.8,24.095,24.6,1072968,0
+KTOS.US,D,20210806,000000,24.93,25.2,24.605,24.78,787530,0
+KTOS.US,D,20210809,000000,24.78,25.23,24.395,24.92,683980,0
+KTOS.US,D,20210810,000000,25,25.27,24.42,24.59,1133552,0
+KTOS.US,D,20210811,000000,24.71,25.18,24.567,25.14,918862,0
+KTOS.US,D,20210812,000000,25.22,25.47,24.77,24.84,531393,0
+KTOS.US,D,20210813,000000,24.93,24.93,21.68,22.26,3797612,0
+KTOS.US,D,20210816,000000,22.25,22.37,21.7549,21.92,1691249,0
+KTOS.US,D,20210817,000000,21.9,22.98,21.75,22.74,2074820,0
+KTOS.US,D,20210818,000000,22.68,22.7414,21.83,21.86,865634,0
+KTOS.US,D,20210819,000000,21.68,21.79,21.22,21.39,758225,0
+KTOS.US,D,20210820,000000,21.32,22.02,21.25,21.97,731024,0
+KTOS.US,D,20210823,000000,22.34,22.66,22.03,22.57,832027,0
+KTOS.US,D,20210824,000000,22.74,23.14,22.62,23.07,1198983,0
+KTOS.US,D,20210825,000000,23.2,24.02,23.05,23.8,1246429,0
+KTOS.US,D,20210826,000000,23.56,24.47,23.52,24.16,1290401,0
+KTOS.US,D,20210827,000000,24.25,24.745,24.03,24.72,813086,0
+KTOS.US,D,20210830,000000,24.95,25.01,24.4468,24.68,912175,0
+KTOS.US,D,20210831,000000,24.72,25.12,24.665,24.72,771324,0
+KTOS.US,D,20210901,000000,24.83,24.87,24.5,24.54,550157,0
+KTOS.US,D,20210902,000000,24.6,24.92,24.24,24.33,749701,0
+KTOS.US,D,20210903,000000,24.27,24.44,23.895,24.32,536576,0
+KTOS.US,D,20210907,000000,24.26,24.57,24.03,24.06,580705,0
+KTOS.US,D,20210908,000000,24.11,24.11,23.61,23.67,531392,0
+KTOS.US,D,20210909,000000,23.52,23.72,23.35,23.36,447514,0
+KTOS.US,D,20210910,000000,23.48,23.48,22.66,22.7,930709,0
+KTOS.US,D,20210913,000000,23.308,23.71,22.42,23.64,2857876,0
+KTOS.US,D,20210914,000000,23.665,23.71,22.03,22.08,1167625,0
+KTOS.US,D,20210915,000000,22.085,22.66,21.92,22.57,693320,0
+KTOS.US,D,20210916,000000,22.64,22.91,22.43,22.46,695232,0
+KTOS.US,D,20210917,000000,22.47,22.71,22.32,22.61,1452737,0
+KTOS.US,D,20210920,000000,22.13,22.81,21.95,22.5,1122664,0
+KTOS.US,D,20210921,000000,22.6,22.725,22.12,22.33,545085,0
+KTOS.US,D,20210922,000000,22.59,22.845,22.35,22.52,583905,0
+KTOS.US,D,20210923,000000,22.65,23.32,22.649,23.11,730522,0
+KTOS.US,D,20210924,000000,22.98,23.2414,22.74,22.76,639895,0
+KTOS.US,D,20210927,000000,22.94,23.67,22.93,23.26,706690,0
+KTOS.US,D,20210928,000000,23.25,23.25,22.34,22.43,915756,0
+KTOS.US,D,20210929,000000,22.55,22.91,22.47,22.64,1095930,0
+KTOS.US,D,20210930,000000,22.69,22.785,22.24,22.31,549815,0
+KTOS.US,D,20211001,000000,22.55,22.76,22.06,22.57,506902,0
+KTOS.US,D,20211004,000000,22.53,22.53,21.85,22.09,529445,0
+KTOS.US,D,20211005,000000,22.09,22.42,21.83,22.18,463352,0
+KTOS.US,D,20211006,000000,22.1139,22.1139,21.6,21.98,534104,0
+KTOS.US,D,20211007,000000,22.24,22.51,22.04,22.2,1057720,0
+KTOS.US,D,20211008,000000,22.24,22.45,22.06,22.23,648432,0
+KTOS.US,D,20211011,000000,22.26,22.7199,22.2101,22.41,536576,0
+KTOS.US,D,20211012,000000,22.32,22.61,22.12,22.34,745197,0
+KTOS.US,D,20211013,000000,22.38,22.39,21.8463,22.18,729828,0
+KTOS.US,D,20211014,000000,22.45,23.03,22.37,22.74,641622,0
+KTOS.US,D,20211015,000000,23.02,23.05,22.445,22.48,567542,0
+KTOS.US,D,20211018,000000,22.24,22.57,21.93,22.24,483684,0
+KTOS.US,D,20211019,000000,22.47,22.84,22.13,22.79,612462,0
+KTOS.US,D,20211020,000000,22.81,23.03,22.56,22.75,505006,0
+KTOS.US,D,20211021,000000,22.72,22.73,22.46,22.7,428238,0
+KTOS.US,D,20211022,000000,23,23.28,22.45,22.48,714111,0
+KTOS.US,D,20211025,000000,22.19,22.645,21.87,22.36,704015,0
+KTOS.US,D,20211026,000000,22.4,22.68,22.18,22.4,848957,0
+KTOS.US,D,20211027,000000,22.5,22.5,21.46,21.48,804963,0
+KTOS.US,D,20211028,000000,21.52,21.89,21.42,21.65,659582,0
+KTOS.US,D,20211029,000000,21.65,21.81,21.12,21.39,728586,0
+KTOS.US,D,20211101,000000,21.53,22.71,21.52,22.58,1017036,0
+KTOS.US,D,20211102,000000,22.64,22.69,22.27,22.69,703993,0
+KTOS.US,D,20211103,000000,22.66,23.51,22.4,23.28,1383563,0
+KTOS.US,D,20211104,000000,22.1,22.19,21.21,21.44,2321127,0
+KTOS.US,D,20211105,000000,21.83,22.55,21.77,22.37,1561565,0
+KTOS.US,D,20211108,000000,22.38,22.59,22.1668,22.45,874087,0
+KTOS.US,D,20211109,000000,22.45,22.47,22.01,22.17,1096440,0
+KTOS.US,D,20211110,000000,22.01,22.33,21.59,21.63,712908,0
+KTOS.US,D,20211111,000000,21.64,21.87,21.48,21.68,543541,0
+KTOS.US,D,20211112,000000,21.82,21.98,21.72,21.74,366282,0
+KTOS.US,D,20211115,000000,21.94,21.9699,21.65,21.82,470699,0
+KTOS.US,D,20211116,000000,21.7,21.7501,21.32,21.46,557805,0
+KTOS.US,D,20211117,000000,21.4,21.57,21.03,21.25,921872,0
+KTOS.US,D,20211118,000000,21.23,21.4,20.5,20.8,735397,0
+KTOS.US,D,20211119,000000,20.51,20.68,20,20.22,1198367,0
+KTOS.US,D,20211122,000000,20.34,20.5,19.87,20.23,651053,0
+KTOS.US,D,20211123,000000,20.25,20.53,19.9,20.36,855338,0
+KTOS.US,D,20211124,000000,20.37,20.86,20.08,20.71,514058,0
+KTOS.US,D,20211126,000000,19.88,20.29,19.34,20.09,1025584,0
+KTOS.US,D,20211129,000000,20.42,20.49,19.7,19.97,988299,0
+KTOS.US,D,20211130,000000,19.78,19.92,19.4,19.71,936954,0
+KTOS.US,D,20211201,000000,20.18,20.645,19.84,19.99,1269327,0
+KTOS.US,D,20211202,000000,20.06,20.69,20.06,20.69,1179184,0
+KTOS.US,D,20211203,000000,20.77,20.89,19.92,20.29,1219612,0
+KTOS.US,D,20211206,000000,20.51,20.98,20.12,20.73,1097718,0
+KTOS.US,D,20211207,000000,21,21.06,20.26,20.33,1437176,0
+KTOS.US,D,20211208,000000,20.33,20.75,20.26,20.4,638489,0
+KTOS.US,D,20211209,000000,20.08,20.3799,19.92,19.93,684237,0
+KTOS.US,D,20211210,000000,19.9754,20.02,19.3735,19.44,755699,0
+KTOS.US,D,20211213,000000,19.3,19.72,19.1989,19.47,1067466,0
+KTOS.US,D,20211214,000000,19.4,19.98,19.28,19.44,857012,0
+KTOS.US,D,20211215,000000,19.45,19.56,18.83,19.55,850504,0
+KTOS.US,D,20211216,000000,19.81,19.86,19.1,19.13,714125,0
+KTOS.US,D,20211217,000000,19.16,19.8,18.9,19.65,1411256,0
+KTOS.US,D,20211220,000000,19.15,19.42,18.86,19.07,722464,0
+KTOS.US,D,20211221,000000,19.25,19.91,19.125,19.71,777335,0
+KTOS.US,D,20211222,000000,19.7,19.73,19.49,19.61,355189,0
+KTOS.US,D,20211223,000000,19.68,19.9561,19.62,19.84,573117,0
+KTOS.US,D,20211227,000000,19.78,19.82,19.54,19.66,649157,0
+KTOS.US,D,20211228,000000,19.86,20.145,19.54,19.57,666469,0
+KTOS.US,D,20211229,000000,19.53,19.61,19.215,19.28,818681,0
+KTOS.US,D,20211230,000000,19.17,19.67,19.17,19.3,847067,0
+KTOS.US,D,20211231,000000,19.37,19.62,19.31,19.4,567132,0
+KTOS.US,D,20220103,000000,19.43,19.867,19.31,19.65,973630,0
+KTOS.US,D,20220104,000000,19.76,20,19.57,19.98,544614,0
+KTOS.US,D,20220105,000000,19.98,20,18.9,18.91,633366,0
+KTOS.US,D,20220106,000000,19,19.1,18.41,18.62,725728,0
+KTOS.US,D,20220107,000000,18.53,18.93,18.41,18.51,1160771,0
+KTOS.US,D,20220110,000000,18.4,18.54,17.92,18.21,1098873,0
+KTOS.US,D,20220111,000000,18.16,18.505,18.02,18.35,737520,0
+KTOS.US,D,20220112,000000,17.54,17.61,16.78,16.93,2246914,0
+KTOS.US,D,20220113,000000,17.1098,17.87,17.035,17.29,1989926,0
+KTOS.US,D,20220114,000000,17.23,17.28,16.552,16.87,873231,0
+KTOS.US,D,20220118,000000,16.75,16.85,16.58,16.72,1181239,0
+KTOS.US,D,20220119,000000,16.75,17.17,16.64,16.87,796397,0
+KTOS.US,D,20220120,000000,16.94,17.58,16.91,17.09,1389413,0
+KTOS.US,D,20220121,000000,17.14,17.53,16.95,16.97,1444763,0
+KTOS.US,D,20220124,000000,16.62,17.03,16.305,17,1670214,0
+KTOS.US,D,20220125,000000,16.7975,17.0599,16.58,16.86,913340,0
+KTOS.US,D,20220126,000000,17.11,17.46,16.66,16.75,897821,0
+KTOS.US,D,20220127,000000,16.86,16.8701,16.07,16.19,763560,0
+KTOS.US,D,20220128,000000,16.18,16.33,15.71,16.33,899362,0
+KTOS.US,D,20220131,000000,16.34,16.77,16.29,16.76,1425531,0
+KTOS.US,D,20220201,000000,16.94,17.06,16.57,17.03,687836,0
+KTOS.US,D,20220202,000000,16.82,16.97,16.58,16.8,668152,0
+KTOS.US,D,20220203,000000,16.57,16.78,16.265,16.3,593322,0
+KTOS.US,D,20220204,000000,16.35,16.65,16.089,16.48,708123,0
+KTOS.US,D,20220207,000000,16.49,16.89,16.47,16.7,514630,0
+KTOS.US,D,20220208,000000,16.75,17.095,16.62,17.05,474761,0
+KTOS.US,D,20220209,000000,17.29,17.39,17.17,17.29,660373,0
+KTOS.US,D,20220210,000000,16.93,17.49,16.81,16.85,687972,0
+KTOS.US,D,20220211,000000,16.92,17.3,16.79,17.09,1182732,0
+KTOS.US,D,20220214,000000,17.1,17.47,16.87,16.98,926932,0
+KTOS.US,D,20220215,000000,17.24,17.33,17.02,17.08,981532,0
+KTOS.US,D,20220216,000000,17.08,17.42,16.93,17.28,775086,0
+KTOS.US,D,20220217,000000,17.09,17.25,16.945,16.96,542609,0
+KTOS.US,D,20220218,000000,16.91,17.005,16.46,16.46,918211,0
+KTOS.US,D,20220222,000000,16.49,16.72,16.16,16.31,1051647,0
+KTOS.US,D,20220223,000000,16.61,16.78,15.01,15.04,1611529,0
+KTOS.US,D,20220224,000000,15.07,18.325,14.93,18.31,4120981,0
+KTOS.US,D,20220225,000000,18.31,18.695,17.8007,18.68,2164640,0
+KTOS.US,D,20220228,000000,19.51,21.06,19.23,20.92,3618974,0
+KTOS.US,D,20220301,000000,21.06,21.95,19.99,20.01,3535401,0
+KTOS.US,D,20220302,000000,20,20.1,18.94,19.35,2227083,0
+KTOS.US,D,20220303,000000,19.37,19.48,18.69,18.95,1709162,0
+KTOS.US,D,20220304,000000,19.05,20.27,18.8601,20,2775055,0
+KTOS.US,D,20220307,000000,20.1,20.98,20.06,20.73,3162447,0
+KTOS.US,D,20220308,000000,20.65,21.6,20.225,20.37,2361922,0
+KTOS.US,D,20220309,000000,20.22,20.22,19.17,19.39,1226994,0
+KTOS.US,D,20220310,000000,19.4,19.95,19.31,19.65,899252,0
+KTOS.US,D,20220311,000000,19.59,19.745,18.695,18.72,1091676,0
+KTOS.US,D,20220314,000000,18.49,18.62,17.7634,18.13,1268590,0
+KTOS.US,D,20220315,000000,18.14,18.57,18.05,18.56,659326,0
+KTOS.US,D,20220316,000000,18.58,18.701,17.755,18.27,1320555,0
+KTOS.US,D,20220317,000000,18.27,18.98,18.04,18.87,2047023,0
+KTOS.US,D,20220318,000000,19.09,20.26,19.06,20.01,1703184,0
+KTOS.US,D,20220321,000000,19.778,20.16,19.361,19.65,844695,0
+KTOS.US,D,20220322,000000,19.71,20.295,19.55,20.07,665809,0
+KTOS.US,D,20220323,000000,20.03,20.04,19.461,19.8,732456,0
+KTOS.US,D,20220324,000000,20.24,21,20.201,20.97,1305368,0
+KTOS.US,D,20220325,000000,20.91,21.18,20.6,20.96,1183978,0
+KTOS.US,D,20220328,000000,20.82,21.04,20.36,20.67,1064597,0
+KTOS.US,D,20220329,000000,20.15,21.1262,20.09,20.78,1255634,0
+KTOS.US,D,20220330,000000,20.77,20.89,20.34,20.48,746358,0
+KTOS.US,D,20220331,000000,20.59,20.6216,20.18,20.48,593580,0
+KTOS.US,D,20220401,000000,20.48,20.85,20.17,20.7,951857,0
+KTOS.US,D,20220404,000000,20.79,21.98,20.646,21.88,2144666,0
+KTOS.US,D,20220405,000000,21.8,22.256,21.065,21.14,1563862,0
+KTOS.US,D,20220406,000000,21.07,21.27,20.371,20.7,963888,0
+KTOS.US,D,20220407,000000,21.01,21.04,20.15,20.45,698014,0
+KTOS.US,D,20220408,000000,20.41,20.65,19.33,19.41,1000185,0
+KTOS.US,D,20220411,000000,19.14,19.655,18.86,19.33,629632,0
+KTOS.US,D,20220412,000000,19.51,19.92,19.12,19.26,744939,0
+KTOS.US,D,20220413,000000,19.39,19.65,19.23,19.26,562716,0
+KTOS.US,D,20220414,000000,19.38,19.53,18.9601,19.19,652425,0
+KTOS.US,D,20220418,000000,19.13,19.2,18.52,18.86,682925,0
+KTOS.US,D,20220419,000000,18.84,19.36,18.84,19.18,716711,0
+KTOS.US,D,20220420,000000,19.21,19.268,18.39,18.42,439278,0
+KTOS.US,D,20220421,000000,18.51,18.61,16.8455,16.94,954507,0
+KTOS.US,D,20220422,000000,16.92,17.1099,16.52,16.59,838155,0
+KTOS.US,D,20220425,000000,16.28,16.765,16.12,16.74,560463,0
+KTOS.US,D,20220426,000000,16.65,16.85,16.02,16.04,760075,0
+KTOS.US,D,20220427,000000,15.98,16.23,15.36,15.48,974007,0
+KTOS.US,D,20220428,000000,15.66,15.875,15.08,15.66,505936,0
+KTOS.US,D,20220429,000000,15.66,15.78,15.07,15.17,627674,0
+KTOS.US,D,20220502,000000,15.18,15.44,14.91,15.4,704625,0
+KTOS.US,D,20220503,000000,15.31,15.9699,15.31,15.74,571318,0
+KTOS.US,D,20220504,000000,15.8,16.38,15.56,16.28,522797,0
+KTOS.US,D,20220505,000000,16.07,16.07,15.06,15.43,645669,0
+KTOS.US,D,20220506,000000,15.28,15.28,13.72,14.01,1211804,0
+KTOS.US,D,20220509,000000,13.57,13.61,12.715,12.99,1982173,0
+KTOS.US,D,20220510,000000,13.15,13.77,12.65,13.45,1693954,0
+KTOS.US,D,20220511,000000,13.49,13.96,12.83,12.87,1240322,0
+KTOS.US,D,20220512,000000,13.19,13.59,12.63,13.02,1222467,0
+KTOS.US,D,20220513,000000,13.4,13.59,13.02,13.16,1179348,0
+KTOS.US,D,20220516,000000,13.08,13.32,12.54,12.58,731959,0
+KTOS.US,D,20220517,000000,13.11,14.23,13.11,14.03,2838977,0
+KTOS.US,D,20220518,000000,13.82,14.34,13.44,13.5,1233047,0
+KTOS.US,D,20220519,000000,13.4,14.63,13.26,14.34,2461409,0
+KTOS.US,D,20220520,000000,14.49,14.9,13.5,13.9,1372009,0
+KTOS.US,D,20220523,000000,14,14.13,13.52,13.6,703624,0
+KTOS.US,D,20220524,000000,13.47,13.67,13.12,13.61,1047562,0
+KTOS.US,D,20220525,000000,13.47,13.855,13.45,13.63,829893,0
+KTOS.US,D,20220526,000000,14.63,14.78,14.27,14.28,1440388,0
+KTOS.US,D,20220527,000000,14.29,14.81,14.29,14.77,981487,0
+KTOS.US,D,20220531,000000,14.57,14.96,14.29,14.42,651048,0
+KTOS.US,D,20220601,000000,14.45,14.69,14.19,14.45,598228,0
+KTOS.US,D,20220602,000000,14.43,15.23,14.42,15.21,624149,0
+KTOS.US,D,20220603,000000,14.98,15.01,14.6,14.74,446879,0
+KTOS.US,D,20220606,000000,14.94,15.07,14.57,14.66,610603,0
+KTOS.US,D,20220607,000000,14.5,15.285,14.31,15.21,730225,0
+KTOS.US,D,20220608,000000,15.1,15.32,14.89,14.98,467917,0
+KTOS.US,D,20220609,000000,14.76,14.95,14.61,14.68,453169,0
+KTOS.US,D,20220610,000000,14.41,14.61,14.1421,14.21,505320,0
+KTOS.US,D,20220613,000000,13.86,14.18,13.51,14.05,1091752,0
+KTOS.US,D,20220614,000000,13.99,14.11,13.26,13.63,1089028,0
+KTOS.US,D,20220615,000000,13.9,14.37,13.86,14.2,1034272,0
+KTOS.US,D,20220616,000000,13.95,14.16,13.48,13.65,855240,0
+KTOS.US,D,20220617,000000,13.83,13.99,13.3,13.56,2326800,0
+KTOS.US,D,20220621,000000,13.69,14.13,13.41,13.91,893634,0
+KTOS.US,D,20220622,000000,13.64,14.06,13.52,13.54,560598,0
+KTOS.US,D,20220623,000000,13.64,14.02,13.49,13.98,656841,0
+KTOS.US,D,20220624,000000,14.09,14.44,14,14.21,1763234,0
+KTOS.US,D,20220627,000000,14.16,14.36,13.91,14.21,416693,0
+KTOS.US,D,20220628,000000,14.39,14.53,13.97,14.03,537540,0
+KTOS.US,D,20220629,000000,14.13,14.14,13.41,13.73,675741,0
+KTOS.US,D,20220630,000000,13.54,13.99,13.32,13.88,566392,0
+KTOS.US,D,20220701,000000,13.75,14.13,13.63,13.93,726719,0
+KTOS.US,D,20220705,000000,13.8,13.845,13.01,13.74,666326,0
+KTOS.US,D,20220706,000000,13.66,13.84,13.3873,13.65,425427,0
+KTOS.US,D,20220707,000000,13.66,13.99,13.66,13.97,491352,0
+KTOS.US,D,20220708,000000,13.89,14.05,13.6,13.81,416286,0
+KTOS.US,D,20220711,000000,13.78,13.79,13.105,13.24,648645,0
+KTOS.US,D,20220712,000000,13.16,13.53,13.05,13.09,760436,0
+KTOS.US,D,20220713,000000,12.865,13.09,12.72,12.74,593672,0
+KTOS.US,D,20220714,000000,12.58,12.73,12.32,12.7,644003,0
+KTOS.US,D,20220715,000000,12.98,13.06,12.61,13.05,616650,0
+KTOS.US,D,20220718,000000,13.398,13.49,12.97,13,781723,0
+KTOS.US,D,20220719,000000,13.2,13.76,13.15,13.68,1276377,0
+KTOS.US,D,20220720,000000,13.8,14.485,13.63,14.28,1251849,0
+KTOS.US,D,20220721,000000,14.27,14.59,14.05,14.58,860820,0
+KTOS.US,D,20220722,000000,14.64,14.8,14.265,14.31,1126128,0
+KTOS.US,D,20220725,000000,14.23,14.615,14.06,14.28,1152849,0
+KTOS.US,D,20220726,000000,14.282,14.43,13.85,13.91,767232,0
+KTOS.US,D,20220727,000000,14.04,14.11,13.7,13.96,812997,0
+KTOS.US,D,20220728,000000,14.11,14.2,13.79,14.12,678887,0
+KTOS.US,D,20220729,000000,14.12,14.52,14.05,14.39,719236,0
+KTOS.US,D,20220801,000000,14.38,15.12,14.3,15.06,809160,0
+KTOS.US,D,20220802,000000,15.05,15.8,15.05,15.29,741126,0
+KTOS.US,D,20220803,000000,15.48,15.56,14.85,15.27,1341433,0
+KTOS.US,D,20220804,000000,15.41,15.41,14.81,15.05,836276,0
+KTOS.US,D,20220805,000000,15,15.238,14.62,14.89,1018169,0
+KTOS.US,D,20220808,000000,14.9,15.09,14.78,15,863494,0
+KTOS.US,D,20220809,000000,14.86,14.89,14.4,14.52,580856,0
+KTOS.US,D,20220810,000000,14.79,15.2587,14.75,15.1,588688,0
+KTOS.US,D,20220811,000000,15.34,15.44,15.1,15.12,843819,0
+KTOS.US,D,20220812,000000,15.15,15.61,15.09,15.58,686922,0
+KTOS.US,D,20220815,000000,15.45,16.02,15.45,16.01,648266,0
+KTOS.US,D,20220816,000000,15.87,16.23,15.87,15.95,704495,0
+KTOS.US,D,20220817,000000,15.69,15.7148,15.29,15.29,622641,0
+KTOS.US,D,20220818,000000,15.25,15.41,15.07,15.39,475654,0
+KTOS.US,D,20220819,000000,15.18,15.18,14.69,14.75,486247,0
+KTOS.US,D,20220822,000000,14.51,14.575,14.095,14.17,506200,0
+KTOS.US,D,20220823,000000,14.13,14.33,13.875,14.04,455958,0
+KTOS.US,D,20220824,000000,14.11,14.44,13.98,14,759458,0
+KTOS.US,D,20220825,000000,14.08,14.175,13.39,14.13,1568914,0
+KTOS.US,D,20220826,000000,14.17,14.19,13.21,13.3,1169098,0
+KTOS.US,D,20220829,000000,13.13,13.18,12.86,12.91,804451,0
+KTOS.US,D,20220830,000000,13,13.095,12.61,12.75,753575,0
+KTOS.US,D,20220831,000000,12.78,12.87,12.53,12.54,605645,0
+KTOS.US,D,20220901,000000,12.42,12.42,11.74,12.29,1347553,0
+KTOS.US,D,20220902,000000,12.41,12.48,12,12.12,719448,0
+KTOS.US,D,20220906,000000,12.1,12.1,11.81,11.88,612432,0
+KTOS.US,D,20220907,000000,11.76,12.125,11.73,12.04,1227117,0
+KTOS.US,D,20220908,000000,11.96,12.1596,11.8311,12.1,654095,0
+KTOS.US,D,20220909,000000,12.15,12.665,12.13,12.61,591943,0
+KTOS.US,D,20220912,000000,12.65,12.8,12.475,12.79,731241,0
+KTOS.US,D,20220913,000000,12.41,12.41,12.04,12.1,683523,0
+KTOS.US,D,20220914,000000,12.06,12.28,11.83,12.22,700080,0
+KTOS.US,D,20220915,000000,12.17,12.2999,11.98,12.06,680460,0
+KTOS.US,D,20220916,000000,11.83,12.24,11.69,12.13,2281845,0
+KTOS.US,D,20220919,000000,12.09,12.39,11.845,12.08,667413,0
+KTOS.US,D,20220920,000000,11.91,11.97,11.76,11.9,521283,0
+KTOS.US,D,20220921,000000,12.1,12.45,12,12.07,735892,0
+KTOS.US,D,20220922,000000,12.02,12.165,11.7301,12.11,719202,0
+KTOS.US,D,20220923,000000,11.87,11.87,11.135,11.25,995638,0
+KTOS.US,D,20220926,000000,11.12,11.31,10.76,10.77,723818,0
+KTOS.US,D,20220927,000000,10.85,10.99,10.44,10.5,595749,0
+KTOS.US,D,20220928,000000,10.51,10.97,10.2,10.91,750347,0
+KTOS.US,D,20220929,000000,10.73,10.756,10.2,10.39,707441,0
+KTOS.US,D,20220930,000000,10.39,10.52,10.13,10.16,759138,0
+KTOS.US,D,20221003,000000,10.29,10.59,10.2,10.44,929620,0
+KTOS.US,D,20221004,000000,10.71,10.88,10.68,10.81,1067609,0
+KTOS.US,D,20221005,000000,10.63,10.705,10.3,10.57,1108942,0
+KTOS.US,D,20221006,000000,10.48,10.55,10.15,10.18,700983,0
+KTOS.US,D,20221007,000000,10.03,10.06,9.84,9.98,624859,0
+KTOS.US,D,20221010,000000,10.04,10.21,9.82,9.83,813903,0
+KTOS.US,D,20221011,000000,9.78,9.935,9.48,9.63,807976,0
+KTOS.US,D,20221012,000000,9.57,9.57,9.23,9.31,817487,0
+KTOS.US,D,20221013,000000,9.08,9.8099,9.06,9.75,1050663,0
+KTOS.US,D,20221014,000000,9.83,9.93,9.23,9.36,781136,0
+KTOS.US,D,20221017,000000,9.67,10.08,9.63,9.98,1007677,0
+KTOS.US,D,20221018,000000,10.24,10.4,10.02,10.12,965035,0
+KTOS.US,D,20221019,000000,9.96,10.25,9.86,10.04,872696,0
+KTOS.US,D,20221020,000000,10.08,10.26,10,10.06,572237,0
+KTOS.US,D,20221021,000000,10.09,10.305,9.94,10.23,715504,0
+KTOS.US,D,20221024,000000,10.35,10.5651,10.22,10.42,700926,0
+KTOS.US,D,20221025,000000,10.46,10.83,10.32,10.47,1197625,0
+KTOS.US,D,20221026,000000,10.55,10.78,10.45,10.49,897569,0
+KTOS.US,D,20221027,000000,10.6,10.91,10.6,10.72,561487,0
+KTOS.US,D,20221028,000000,10.75,11.14,10.51,11.09,820195,0
+KTOS.US,D,20221031,000000,11.01,11.21,10.93,11.08,670673,0
+KTOS.US,D,20221101,000000,11.29,11.42,11.19,11.32,724400,0
+KTOS.US,D,20221102,000000,11.31,11.33,10.78,10.78,657333,0
+KTOS.US,D,20221103,000000,10.61,10.91,10.53,10.8,873800,0
+KTOS.US,D,20221104,000000,9.91,10.79,9.63,10.79,1632320,0
+KTOS.US,D,20221107,000000,10.83,11.17,10.83,10.99,1194678,0
+KTOS.US,D,20221108,000000,10.94,11.265,10.67,10.8,717035,0
+KTOS.US,D,20221109,000000,10.73,10.73,10.095,10.15,782755,0
+KTOS.US,D,20221110,000000,10.66,11.139,10.66,11.02,880467,0
+KTOS.US,D,20221111,000000,10.93,11.0899,10.84,10.97,675181,0
+KTOS.US,D,20221114,000000,10.94,11,10.23,10.24,1003454,0
+KTOS.US,D,20221115,000000,10.5,10.86,10.42,10.75,1180007,0
+KTOS.US,D,20221116,000000,10.66,10.695,10.11,10.15,1097738,0
+KTOS.US,D,20221117,000000,9.9104,9.9799,9.485,9.57,1152901,0
+KTOS.US,D,20221118,000000,9.78,9.83,9.3532,9.44,956359,0
+KTOS.US,D,20221121,000000,9.38,9.465,9.25,9.44,746132,0
+KTOS.US,D,20221122,000000,9.49,9.49,9.23,9.26,627913,0
+KTOS.US,D,20221123,000000,9.21,9.49,9.21,9.32,576406,0
+KTOS.US,D,20221125,000000,9.3,9.435,9.21,9.35,283623,0
+KTOS.US,D,20221128,000000,9.25,9.36,9.09,9.12,850935,0
+KTOS.US,D,20221129,000000,9.13,9.405,9.1007,9.15,595833,0
+KTOS.US,D,20221130,000000,9.23,9.595,9,9.52,1711362,0
+KTOS.US,D,20221201,000000,9.56,9.8899,9.535,9.72,681688,0
+KTOS.US,D,20221202,000000,9.53,9.96,9.5,9.9,668725,0
+KTOS.US,D,20221205,000000,9.83,9.88,9.485,9.51,856435,0
+KTOS.US,D,20221206,000000,9.48,9.548,9.25,9.32,654834,0
+KTOS.US,D,20221207,000000,9.3,9.36,9.07,9.22,623485,0
+KTOS.US,D,20221208,000000,9.3,9.44,9.19,9.29,517916,0
+KTOS.US,D,20221209,000000,9.25,9.31,9.02,9.06,845289,0
+KTOS.US,D,20221212,000000,9.12,9.27,8.9701,9.26,697267,0
+KTOS.US,D,20221213,000000,9.68,9.75,9.2755,9.39,936413,0
+KTOS.US,D,20221214,000000,9.5,9.6685,9.4,9.52,766525,0
+KTOS.US,D,20221215,000000,9.26,9.375,9.095,9.19,1312368,0
+KTOS.US,D,20221216,000000,9.05,9.245,9.015,9.21,1912909,0
+KTOS.US,D,20221219,000000,9.22,9.34,9.05,9.32,1319467,0
+KTOS.US,D,20221220,000000,9.28,9.585,9.245,9.52,1393879,0
+KTOS.US,D,20221221,000000,9.6,9.65,9.39,9.44,692001,0
+KTOS.US,D,20221222,000000,9.32,9.44,8.905,9.2,1275193,0
+KTOS.US,D,20221223,000000,9.2,9.51,9.18,9.44,654728,0
+KTOS.US,D,20221227,000000,9.38,9.585,9.27,9.49,894307,0
+KTOS.US,D,20221228,000000,9.46,9.73,9.37,9.65,945989,0
+KTOS.US,D,20221229,000000,9.72,10.1112,9.67,10.07,861647,0
+KTOS.US,D,20221230,000000,9.94,10.36,9.72,10.32,991998,0
+KTOS.US,D,20230103,000000,10.29,10.5,9.87,10.03,1100831,0
+KTOS.US,D,20230104,000000,10.06,10.3701,10.06,10.21,745659,0
+KTOS.US,D,20230105,000000,10.15,10.35,9.99,10.28,500079,0
+KTOS.US,D,20230106,000000,10.36,10.61,10.3,10.55,751454,0
+KTOS.US,D,20230109,000000,10.63,10.75,10.24,10.34,890190,0
+KTOS.US,D,20230110,000000,10.32,10.94,10.31,10.9,816499,0
+KTOS.US,D,20230111,000000,10.95,11.02,10.77,10.82,780718,0
+KTOS.US,D,20230112,000000,10.97,11.075,10.68,11.07,723132,0
+KTOS.US,D,20230113,000000,10.91,10.93,10.765,10.85,585318,0
+KTOS.US,D,20230117,000000,10.91,11.23,10.89,10.97,777119,0
+KTOS.US,D,20230118,000000,11,11.04,10.665,10.67,641909,0
+KTOS.US,D,20230119,000000,10.53,10.605,10.38,10.48,576493,0
+KTOS.US,D,20230120,000000,10.59,10.61,10.35,10.6,568357,0
+KTOS.US,D,20230123,000000,10.59,10.78,10.52,10.72,531357,0
+KTOS.US,D,20230124,000000,10.7,10.9,10.655,10.78,509660,0
+KTOS.US,D,20230125,000000,10.71,10.925,10.51,10.89,422219,0
+KTOS.US,D,20230126,000000,11.07,11.2,10.8,10.99,595803,0
+KTOS.US,D,20230127,000000,10.98,11.3379,10.95,11.25,489337,0
+KTOS.US,D,20230130,000000,11.21,11.375,11.16,11.17,415171,0
+KTOS.US,D,20230131,000000,11.2,11.45,11.17,11.45,683779,0
+KTOS.US,D,20230201,000000,11.48,12.07,11.47,11.98,1110217,0
+KTOS.US,D,20230202,000000,12.17,12.475,12.08,12.32,876977,0
+KTOS.US,D,20230203,000000,12.2,12.405,12.02,12.05,686790,0
+KTOS.US,D,20230206,000000,12.01,12.22,11.72,11.8,601898,0
+KTOS.US,D,20230207,000000,11.77,11.995,11.53,11.9,501760,0
+KTOS.US,D,20230208,000000,11.81,11.83,11.39,11.44,420870,0
+KTOS.US,D,20230209,000000,11.59,11.76,11.04,11.14,528709,0
+KTOS.US,D,20230210,000000,11.03,11.22,11.0001,11.15,439171,0
+KTOS.US,D,20230213,000000,11.24,11.51,11.195,11.49,438671,0
+KTOS.US,D,20230214,000000,11.45,11.56,11.275,11.53,455203,0
+KTOS.US,D,20230215,000000,11.41,11.89,11.41,11.87,369415,0
+KTOS.US,D,20230216,000000,11.67,11.84,11.56,11.58,455972,0
+KTOS.US,D,20230217,000000,11.6,11.63,11.385,11.59,524250,0
+KTOS.US,D,20230221,000000,11.5,11.64,11.17,11.33,671034,0
+KTOS.US,D,20230222,000000,11.32,11.55,11.19,11.38,670525,0
+KTOS.US,D,20230223,000000,11.55,11.73,11.19,11.47,685713,0
+KTOS.US,D,20230224,000000,12.57,13.66,12.4,12.98,2696696,0
+KTOS.US,D,20230227,000000,13.1,13.12,12.61,12.64,1046249,0
+KTOS.US,D,20230228,000000,12.62,12.825,12.57,12.65,998775,0
+KTOS.US,D,20230301,000000,12.61,12.73,12.465,12.69,777835,0
+KTOS.US,D,20230302,000000,12.58,13.02,12.5,13.01,701718,0
+KTOS.US,D,20230303,000000,12.99,13.17,12.88,13.09,726890,0
+KTOS.US,D,20230306,000000,13.18,13.63,13.025,13.16,1192705,0
+KTOS.US,D,20230307,000000,13.22,13.42,13.055,13.25,810592,0
+KTOS.US,D,20230308,000000,13.27,13.305,12.89,13.04,823053,0
+KTOS.US,D,20230309,000000,13.09,13.3,12.88,12.88,609985,0
+KTOS.US,D,20230310,000000,12.79,12.915,12.45,12.89,1051061,0
+KTOS.US,D,20230313,000000,12.54,12.83,12.305,12.63,1191437,0
+KTOS.US,D,20230314,000000,13,13.255,12.82,13.14,1110142,0
+KTOS.US,D,20230315,000000,12.8,12.87,12.315,12.82,1092104,0
+KTOS.US,D,20230316,000000,12.6,13.09,12.56,13,803424,0
+KTOS.US,D,20230317,000000,12.91,12.945,12.5,12.54,2427845,0
+KTOS.US,D,20230320,000000,12.7,12.95,12.58,12.82,1455252,0
+KTOS.US,D,20230321,000000,13.02,13.34,13,13.21,843144,0
+KTOS.US,D,20230322,000000,13.22,13.475,13.07,13.08,943291,0
+KTOS.US,D,20230323,000000,13.26,13.31,12.89,13.14,705940,0
+KTOS.US,D,20230324,000000,13.01,13.3,12.96,13.29,793386,0
+KTOS.US,D,20230327,000000,13.38,13.42,13.11,13.35,607449,0
+KTOS.US,D,20230328,000000,13.27,13.32,12.84,12.84,757264,0
+KTOS.US,D,20230329,000000,12.99,13.3,12.88,13.29,843802,0
+KTOS.US,D,20230330,000000,13.41,13.6,13.305,13.34,575265,0
+KTOS.US,D,20230331,000000,13.41,13.49,13.305,13.48,717733,0
+KTOS.US,D,20230403,000000,13.44,13.52,13.0908,13.22,859251,0
+KTOS.US,D,20230404,000000,13.33,13.625,13.24,13.29,798416,0
+KTOS.US,D,20230405,000000,13.17,13.32,12.7509,12.9,934849,0
+KTOS.US,D,20230406,000000,12.9,13,12.545,12.89,667964,0
+KTOS.US,D,20230410,000000,12.82,12.99,12.795,12.88,762524,0
+KTOS.US,D,20230411,000000,12.92,13.045,12.865,12.89,472910,0
+KTOS.US,D,20230412,000000,13.07,13.19,12.98,13.03,653312,0
+KTOS.US,D,20230413,000000,13.145,13.2197,13.02,13.09,485290,0
+KTOS.US,D,20230414,000000,13.08,13.15,12.7,12.86,592418,0
+KTOS.US,D,20230417,000000,12.89,13.04,12.82,12.98,469997,0
+KTOS.US,D,20230418,000000,13.08,13.09,12.62,12.78,440098,0
+KTOS.US,D,20230419,000000,12.69,12.99,12.65,12.96,702076,0
+KTOS.US,D,20230420,000000,12.87,12.955,12.66,12.84,511121,0
+KTOS.US,D,20230421,000000,12.84,12.865,12.595,12.76,357281,0
+KTOS.US,D,20230424,000000,12.79,12.87,12.74,12.79,466506,0
+KTOS.US,D,20230425,000000,12.62,12.825,12.56,12.81,644014,0
+KTOS.US,D,20230426,000000,12.8,12.8,12.49,12.58,506326,0
+KTOS.US,D,20230427,000000,12.62,12.79,12.59,12.74,499662,0
+KTOS.US,D,20230428,000000,12.76,12.925,12.69,12.9,495040,0
+KTOS.US,D,20230501,000000,12.91,13.28,12.87,13.09,617911,0
+KTOS.US,D,20230502,000000,12.99,13.13,12.79,13.1,876791,0
+KTOS.US,D,20230503,000000,13.1,13.415,12.79,13,1127030,0
+KTOS.US,D,20230504,000000,12.5,14.16,12.12,13.98,1957978,0
+KTOS.US,D,20230505,000000,14.22,14.25,13.37,13.57,1254587,0
+KTOS.US,D,20230508,000000,13.64,13.69,13.11,13.21,790674,0
+KTOS.US,D,20230509,000000,13.19,13.595,13.1,13.59,749162,0
+KTOS.US,D,20230510,000000,13.82,13.839,13.36,13.55,676460,0
+KTOS.US,D,20230511,000000,13.44,13.44,13.26,13.39,532760,0
+KTOS.US,D,20230512,000000,13.42,13.52,13.24,13.39,444499,0
+KTOS.US,D,20230515,000000,13.43,13.7,13.4,13.57,477779,0
+KTOS.US,D,20230516,000000,13.59,13.79,13.46,13.65,693645,0
+KTOS.US,D,20230517,000000,13.78,14.215,13.755,14.13,819063,0
+KTOS.US,D,20230518,000000,14.19,14.19,13.9093,14.16,729898,0
+KTOS.US,D,20230519,000000,14.24,14.29,13.76,13.78,760151,0
+KTOS.US,D,20230522,000000,13.82,14.09,13.82,14.07,706499,0
+KTOS.US,D,20230523,000000,13.94,14.26,13.83,13.83,683453,0
+KTOS.US,D,20230524,000000,13.68,13.83,13.35,13.44,754172,0
+KTOS.US,D,20230525,000000,13.42,13.42,12.905,13.1,720454,0
+KTOS.US,D,20230526,000000,13.08,13.325,13.015,13.28,742722,0
+KTOS.US,D,20230530,000000,13.33,13.3874,13.05,13.18,691599,0
+KTOS.US,D,20230531,000000,13.13,13.25,12.875,13.14,791843,0
+KTOS.US,D,20230601,000000,13.13,13.655,13.12,13.6,491655,0
+KTOS.US,D,20230602,000000,13.77,14.12,13.65,13.87,954350,0
+KTOS.US,D,20230605,000000,13.96,13.99,13.55,13.61,860345,0
+KTOS.US,D,20230606,000000,13.63,14.16,13.63,14.11,581350,0
+KTOS.US,D,20230607,000000,14.16,14.5,14.08,14.43,767253,0
+KTOS.US,D,20230608,000000,14.37,14.42,14.09,14.34,565285,0
+KTOS.US,D,20230609,000000,14.37,14.42,14.125,14.25,423116,0
+KTOS.US,D,20230612,000000,14.24,14.46,14.15,14.35,609821,0
+KTOS.US,D,20230613,000000,14.38,14.41,13.925,14,666846,0
+KTOS.US,D,20230614,000000,14,14.0301,13.72,13.91,833532,0
+KTOS.US,D,20230615,000000,13.86,13.895,13.76,13.87,588443,0
+KTOS.US,D,20230616,000000,14,14,13.65,13.72,1498960,0
+KTOS.US,D,20230620,000000,13.71,13.83,13.56,13.74,422452,0
+KTOS.US,D,20230621,000000,13.69,15.65,13.665,15.49,3119077,0
+KTOS.US,D,20230622,000000,15.37,15.46,14.495,14.55,1646160,0
+KTOS.US,D,20230623,000000,14.46,14.6089,13.811,13.87,1320907,0
+KTOS.US,D,20230626,000000,13.81,14.06,13.6,13.99,699552,0
+KTOS.US,D,20230627,000000,13.99,14.41,13.93,14.37,477762,0
+KTOS.US,D,20230628,000000,14.37,14.52,14.3,14.43,518098,0
+KTOS.US,D,20230629,000000,14.48,14.76,14.48,14.63,568262,0
+KTOS.US,D,20230630,000000,14.72,14.78,14.26,14.34,667992,0
+KTOS.US,D,20230703,000000,14.17,14.24,14.02,14.15,464014,0
+KTOS.US,D,20230705,000000,14.08,14.16,13.98,14.03,489248,0
+KTOS.US,D,20230706,000000,13.91,13.96,13.46,13.61,549379,0
+KTOS.US,D,20230707,000000,13.6,13.75,13.42,13.44,453329,0
+KTOS.US,D,20230710,000000,13.42,13.64,13.34,13.64,1201133,0
+KTOS.US,D,20230711,000000,13.77,13.77,13.5,13.6,526174,0
+KTOS.US,D,20230712,000000,13.75,13.86,13.49,13.56,943296,0
+KTOS.US,D,20230713,000000,13.57,13.63,13.2,13.37,2125062,0
+KTOS.US,D,20230714,000000,13.34,13.4975,13.13,13.18,912566,0
+KTOS.US,D,20230717,000000,13.14,13.47,13.14,13.33,712228,0
+KTOS.US,D,20230718,000000,13.4,13.78,13.382,13.47,583367,0
+KTOS.US,D,20230719,000000,13.54,13.66,13.17,13.35,642210,0
+KTOS.US,D,20230720,000000,13.48,14.39,13.42,14.38,1308685,0
+KTOS.US,D,20230721,000000,14.38,15,14.325,14.36,1020892,0
+KTOS.US,D,20230724,000000,14.33,14.58,14.21,14.57,680026,0
+KTOS.US,D,20230725,000000,14.54,14.62,14.34,14.59,1136271,0
+KTOS.US,D,20230726,000000,14.59,14.85,14.54,14.6,509536,0
+KTOS.US,D,20230727,000000,14.55,14.77,14.4,14.6,1363200,0
+KTOS.US,D,20230728,000000,14.61,14.76,14.4648,14.7,518945,0
+KTOS.US,D,20230731,000000,14.72,15.27,14.675,15.09,1212945,0
+KTOS.US,D,20230801,000000,15,15.09,14.6606,15.06,951133,0
+KTOS.US,D,20230802,000000,14.9,14.91,14.54,14.69,700178,0
+KTOS.US,D,20230803,000000,14.57,14.81,14.34,14.43,857908,0
+KTOS.US,D,20230804,000000,15.35,16.94,15.34,16.6,3915176,0
+KTOS.US,D,20230807,000000,16.65,16.71,15.75,16.7,1989239,0
+KTOS.US,D,20230808,000000,16.58,17.265,16.13,17.18,1541367,0
+KTOS.US,D,20230809,000000,17.26,17.305,16.13,16.33,1063668,0
+KTOS.US,D,20230810,000000,16.45,16.88,16.3601,16.65,1064101,0
+KTOS.US,D,20230811,000000,16.5,16.555,16.2,16.38,567958,0
+KTOS.US,D,20230814,000000,16.25,16.3708,16.025,16.05,1112224,0
+KTOS.US,D,20230815,000000,15.96,16.03,15.27,15.3,1217938,0
+KTOS.US,D,20230816,000000,15.24,15.66,15.2,15.26,652812,0
+KTOS.US,D,20230817,000000,15.25,15.59,15.195,15.3,903888,0
+KTOS.US,D,20230818,000000,15.11,15.37,15.01,15.17,545457,0
+KTOS.US,D,20230821,000000,15.15,15.44,15.0201,15.25,525741,0
+KTOS.US,D,20230822,000000,15.33,15.4144,15.04,15.25,446249,0
+KTOS.US,D,20230823,000000,15.29,15.78,15.21,15.72,641655,0
+KTOS.US,D,20230824,000000,15.6,15.63,15,15.01,543746,0
+KTOS.US,D,20230825,000000,15.15,15.41,15.0625,15.25,594316,0
+KTOS.US,D,20230828,000000,15.33,15.76,15.26,15.68,721391,0
+KTOS.US,D,20230829,000000,15.68,15.7999,15.56,15.64,647304,0
+KTOS.US,D,20230830,000000,15.71,16.01,15.64,15.65,673053,0
+KTOS.US,D,20230831,000000,15.75,16.38,15.53,16.09,1972472,0
+KTOS.US,D,20230901,000000,16.24,16.63,16.0104,16.21,720070,0
+KTOS.US,D,20230905,000000,16.21,16.21,15.49,15.52,697980,0
+KTOS.US,D,20230906,000000,15.61,15.92,15.44,15.53,797310,0
+KTOS.US,D,20230907,000000,15.46,15.5,14.86,15.08,748666,0
+KTOS.US,D,20230908,000000,15.07,15.12,14.67,14.7,483320,0
+KTOS.US,D,20230911,000000,14.77,14.9399,14.68,14.75,620503,0
+KTOS.US,D,20230912,000000,14.64,14.85,14.56,14.62,420526,0
+KTOS.US,D,20230913,000000,14.58,14.825,14.58,14.62,506501,0
+KTOS.US,D,20230914,000000,14.7,14.94,14.67,14.72,563282,0
+KTOS.US,D,20230915,000000,14.76,14.83,14.465,14.6,1315013,0
+KTOS.US,D,20230918,000000,14.6,15.13,14.48,14.87,553271,0
+KTOS.US,D,20230919,000000,14.85,14.96,14.54,14.63,610055,0
+KTOS.US,D,20230920,000000,14.75,15.1099,14.62,14.845,597894,0
+KTOS.US,D,20230921,000000,14.65,14.68,14.2001,14.37,736445,0
+KTOS.US,D,20230922,000000,14.34,14.53,14.255,14.35,777032,0
+KTOS.US,D,20230925,000000,14.23,14.47,13.98,14.38,709165,0
+KTOS.US,D,20230926,000000,14.21,14.65,14.16,14.52,880555,0
+KTOS.US,D,20230927,000000,14.55,15,14.55,14.91,916539,0
+KTOS.US,D,20230928,000000,14.87,15.04,14.79,14.91,714171,0
+KTOS.US,D,20230929,000000,15,15.17,14.96,15.02,588783,0
+KTOS.US,D,20231002,000000,14.98,15.195,14.95,15.07,645905,0
+KTOS.US,D,20231003,000000,15,15.12,14.74,14.78,681422,0
+KTOS.US,D,20231004,000000,14.79,14.9,14.3301,14.815,823981,0
+KTOS.US,D,20231005,000000,14.68,15.01,14.58,14.87,729914,0
+KTOS.US,D,20231006,000000,14.82,15.24,14.7,15.13,677924,0
+KTOS.US,D,20231009,000000,15.7,16.92,15.63,16.81,2323522,0
+KTOS.US,D,20231010,000000,17.13,17.5,16.726,17.26,2571770,0
+KTOS.US,D,20231011,000000,17.42,17.73,16.8312,17.03,1831536,0
+KTOS.US,D,20231012,000000,17.05,17.075,16.375,16.5,1238773,0
+KTOS.US,D,20231013,000000,16.65,16.98,16.52,16.95,1099228,0
+KTOS.US,D,20231016,000000,17.148,17.42,16.61,17.39,1676118,0
+KTOS.US,D,20231017,000000,17.33,17.85,17.23,17.6,1601386,0
+KTOS.US,D,20231018,000000,17.61,18.04,17.415,17.47,1344230,0
+KTOS.US,D,20231019,000000,17.63,17.63,16.89,17,1187161,0
+KTOS.US,D,20231020,000000,17,17.28,16.78,17.14,1233253,0
+KTOS.US,D,20231023,000000,17.05,17.58,16.92,17.17,1349781,0
+KTOS.US,D,20231024,000000,17.37,17.45,16.98,17.17,1339981,0
+KTOS.US,D,20231025,000000,17.2,17.53,17.1,17.21,1262513,0
+KTOS.US,D,20231026,000000,17.18,17.471,16.95,17.22,943626,0
+KTOS.US,D,20231027,000000,17.35,17.45,16.7516,16.96,987039,0
+KTOS.US,D,20231030,000000,16.99,17.25,16.53,16.81,946320,0
+KTOS.US,D,20231031,000000,16.89,17.2399,16.81,17.05,1256064,0
+KTOS.US,D,20231101,000000,17.17,17.3,16.97,17.22,951804,0
+KTOS.US,D,20231102,000000,17.47,17.95,17.4,17.95,1733721,0
+KTOS.US,D,20231103,000000,17.9,17.9894,16.36,17.25,2795225,0
+KTOS.US,D,20231106,000000,17.49,17.63,17,17.56,1010430,0
+KTOS.US,D,20231107,000000,17.69,17.87,17.18,17.79,1156168,0
+KTOS.US,D,20231108,000000,17.87,17.875,17.15,17.38,1078355,0
+KTOS.US,D,20231109,000000,17.59,17.59,17.005,17.16,660928,0
+KTOS.US,D,20231110,000000,17.17,17.55,17.04,17.48,660186,0
+KTOS.US,D,20231113,000000,17.42,18.37,17.42,18.11,1396580,0
+KTOS.US,D,20231114,000000,19,19.0187,18.08,18.57,1796359,0
+KTOS.US,D,20231115,000000,18.65,18.86,18.34,18.65,1286308,0
+KTOS.US,D,20231116,000000,18.54,18.6,18.21,18.53,793587,0
+KTOS.US,D,20231117,000000,18.58,18.95,18.51,18.68,791467,0
+KTOS.US,D,20231120,000000,18.65,19.33,18.62,19.18,1162890,0
+KTOS.US,D,20231121,000000,19.16,19.195,18.63,18.77,1076127,0
+KTOS.US,D,20231122,000000,18.72,19.09,18.67,19.05,728533,0
+KTOS.US,D,20231124,000000,19.17,19.5,19.13,19.46,498763,0
+KTOS.US,D,20231127,000000,19.5,19.54,19.3,19.52,1135075,0
+KTOS.US,D,20231128,000000,19.59,19.72,19.38,19.38,1059375,0
+KTOS.US,D,20231129,000000,19.33,19.5,18.57,18.65,1561122,0
+KTOS.US,D,20231130,000000,18.65,19.18,18.63,19.05,1253007,0
+KTOS.US,D,20231201,000000,19.07,19.54,18.76,19.53,1074046,0
+KTOS.US,D,20231204,000000,19.49,20.24,19.49,20.22,1383299,0
+KTOS.US,D,20231205,000000,20.17,20.295,20,20.05,935985,0
+KTOS.US,D,20231206,000000,20.04,20.38,19.985,20.04,797006,0
+KTOS.US,D,20231207,000000,20.01,20.17,19.64,20.16,866230,0
+KTOS.US,D,20231208,000000,20.14,20.465,20.08,20.39,582955,0
+KTOS.US,D,20231211,000000,20.49,20.55,19.985,20.3,1164614,0
+KTOS.US,D,20231212,000000,20.31,20.93,20.25,20.83,1043279,0
+KTOS.US,D,20231213,000000,20.83,21.24,20.49,21.16,1269280,0
+KTOS.US,D,20231214,000000,21.3,21.42,20.11,20.35,1876116,0
+KTOS.US,D,20231215,000000,20.55,20.7,20.13,20.36,3532158,0
+KTOS.US,D,20231218,000000,20.34,20.52,20.06,20.28,844879,0
+KTOS.US,D,20231219,000000,20.28,20.63,20.28,20.57,927758,0
+KTOS.US,D,20231220,000000,20.48,20.67,20,20.01,878654,0
+KTOS.US,D,20231221,000000,20.28,20.52,20.04,20.24,760178,0
+KTOS.US,D,20231222,000000,20.29,20.56,20.26,20.29,736635,0
+KTOS.US,D,20231226,000000,20.42,20.605,20.2099,20.55,471190,0
+KTOS.US,D,20231227,000000,20.53,20.83,20.45,20.61,634920,0
+KTOS.US,D,20231228,000000,20.5,20.82,20.44,20.59,575969,0
+KTOS.US,D,20231229,000000,20.57,20.57,20.22,20.29,750734,0
+KTOS.US,D,20240102,000000,20.29,20.43,19.54,19.76,946090,0
+KTOS.US,D,20240103,000000,19.62,19.7396,18.45,18.5,1800442,0
+KTOS.US,D,20240104,000000,18.7,18.86,18.34,18.53,706959,0
+KTOS.US,D,20240105,000000,18.53,18.64,18.27,18.3,772401,0
+KTOS.US,D,20240108,000000,18.114,18.52,17.87,18.51,720359,0
+KTOS.US,D,20240109,000000,18.29,18.4,18.03,18.13,835481,0
+KTOS.US,D,20240110,000000,18.31,18.68,18.2109,18.58,916547,0
+KTOS.US,D,20240111,000000,18.55,18.55,18.11,18.41,713064,0
+KTOS.US,D,20240112,000000,18.65,18.97,18.49,18.96,597631,0
+KTOS.US,D,20240116,000000,19.29,19.35,18.48,18.66,691752,0
+KTOS.US,D,20240117,000000,18.34,18.58,18.26,18.36,540464,0
+KTOS.US,D,20240118,000000,18.42,18.64,18.36,18.51,611960,0
+KTOS.US,D,20240119,000000,18.45,18.45,18.09,18.35,669378,0
+KTOS.US,D,20240122,000000,18.53,18.77,18.495,18.59,880963,0
+KTOS.US,D,20240123,000000,18.68,18.8175,18.04,18.06,894687,0
+KTOS.US,D,20240124,000000,18.22,18.27,17.34,17.39,1339841,0
+KTOS.US,D,20240125,000000,17.47,17.605,17.14,17.46,810182,0
+KTOS.US,D,20240126,000000,17.5,17.68,17.065,17.2,749086,0
+KTOS.US,D,20240129,000000,17.26,17.69,17.2,17.63,795991,0
+KTOS.US,D,20240130,000000,17.53,17.6,17.131,17.28,603759,0
+KTOS.US,D,20240131,000000,17.39,17.48,16.93,16.93,1062453,0
+KTOS.US,D,20240201,000000,17.08,17.24,16.71,17.24,855907,0
+KTOS.US,D,20240202,000000,17.13,17.23,16.83,17.04,779483,0
+KTOS.US,D,20240205,000000,16.87,17.57,16.76,17.44,979615,0
+KTOS.US,D,20240206,000000,17.44,17.73,17.3,17.73,966523,0
+KTOS.US,D,20240207,000000,17.74,17.86,17.6408,17.67,726337,0
+KTOS.US,D,20240208,000000,17.6,17.82,17.44,17.74,672807,0
+KTOS.US,D,20240209,000000,18,18.37,17.82,18.26,807052,0
+KTOS.US,D,20240212,000000,18.5,18.618,18.2031,18.38,911542,0
+KTOS.US,D,20240213,000000,17.96,18.32,17.65,17.8,1311085,0
+KTOS.US,D,20240214,000000,19.66,21.5999,19.46,20.82,4243311,0
+KTOS.US,D,20240215,000000,21.09,21.09,20.4539,20.7,1516842,0
+KTOS.US,D,20240216,000000,20.6,20.99,20.28,20.77,1459233,0
+KTOS.US,D,20240220,000000,20.55,20.9,20.215,20.5,1093164,0
+KTOS.US,D,20240221,000000,20.46,20.68,20.05,20.18,666746,0
+KTOS.US,D,20240222,000000,19.02,19.42,18.51,18.78,3279751,0
+KTOS.US,D,20240223,000000,17.89,18.32,17.77,18.05,9548433,0
+KTOS.US,D,20240226,000000,18.22,18.625,18.02,18.56,4791671,0
+KTOS.US,D,20240227,000000,18.72,18.8699,18.49,18.68,4947329,0
+KTOS.US,D,20240228,000000,18.59,18.68,18.26,18.34,1576498,0
+KTOS.US,D,20240229,000000,18.42,18.62,17.98,18.24,2099978,0
+KTOS.US,D,20240301,000000,18.3,18.3,17.9679,18.03,1448594,0
+KTOS.US,D,20240304,000000,18.05,18.4,17.88,18,1435518,0
+KTOS.US,D,20240305,000000,18,18.3,17.772,17.82,1387682,0
+KTOS.US,D,20240306,000000,18.06,18.425,17.87,18.17,1147234,0
+KTOS.US,D,20240307,000000,18.28,18.765,18.21,18.63,1245976,0
+KTOS.US,D,20240308,000000,18.78,18.8,18.385,18.49,973225,0
+KTOS.US,D,20240311,000000,18.57,18.61,18.07,18.14,821059,0
+KTOS.US,D,20240312,000000,18.07,18.16,17.88,17.93,834416,0
+KTOS.US,D,20240313,000000,17.94,18.09,17.48,17.54,990336,0
+KTOS.US,D,20240314,000000,17.6,17.66,17.205,17.38,1063900,0
+KTOS.US,D,20240315,000000,17.34,17.6,17.07,17.1,2938688,0
+KTOS.US,D,20240318,000000,17.1,17.25,16.78,17,1002923,0
+KTOS.US,D,20240319,000000,16.97,17.26,16.96,17.14,726630,0
+KTOS.US,D,20240320,000000,17.03,17.71,17.03,17.51,1098096,0
+KTOS.US,D,20240321,000000,17.64,17.88,17.45,17.77,1060175,0
+KTOS.US,D,20240322,000000,17.77,17.77,17.23,17.5,809425,0
+KTOS.US,D,20240325,000000,17.66,18.08,17.56,17.79,893600,0
+KTOS.US,D,20240326,000000,17.8,17.92,17.62,17.79,708828,0
+KTOS.US,D,20240327,000000,18,18.14,17.84,18.13,916077,0
+KTOS.US,D,20240328,000000,18.16,18.47,18.16,18.38,1288277,0
+KTOS.US,D,20240401,000000,18.56,18.89,18.345,18.36,1126578,0
+KTOS.US,D,20240402,000000,18.24,18.335,18,18.05,961689,0
+KTOS.US,D,20240403,000000,18.04,18.179,17.76,18.1,799264,0
+KTOS.US,D,20240404,000000,18.37,18.6,17.6002,17.64,866326,0
+KTOS.US,D,20240405,000000,17.6,17.93,17.555,17.8,854592,0
+KTOS.US,D,20240408,000000,17.9,18.85,17.85,18.51,1412588,0
+KTOS.US,D,20240409,000000,18.32,18.49,18.15,18.33,1085212,0
+KTOS.US,D,20240410,000000,17.79,18.4,17.49,18.1,1399168,0
+KTOS.US,D,20240411,000000,18.13,18.42,17.7,18.23,1237281,0
+KTOS.US,D,20240412,000000,18.26,18.83,17.97,18.21,1579776,0
+KTOS.US,D,20240415,000000,18.27,18.42,17.643,17.74,1455279,0
+KTOS.US,D,20240416,000000,17.58,17.83,17.29,17.63,1271961,0
+KTOS.US,D,20240417,000000,17.8,17.9,17.38,17.75,708030,0
+KTOS.US,D,20240418,000000,17.78,18.03,17.56,17.61,722179,0
+KTOS.US,D,20240419,000000,17.51,18.39,17.51,18.02,1217464,0
+KTOS.US,D,20240422,000000,17.99,18.03,17.62,17.83,816118,0
+KTOS.US,D,20240423,000000,17.79,18.12,17.7,17.84,886472,0
+KTOS.US,D,20240424,000000,17.71,17.89,17.503,17.77,1140221,0
+KTOS.US,D,20240425,000000,17.72,17.72,17.045,17.28,1020343,0
+KTOS.US,D,20240426,000000,18.8,19.226,18.242,18.855,2874969,0
+KTOS.US,D,20240429,000000,19,19.14,18.595,18.66,1039441,0
+KTOS.US,D,20240430,000000,18.53,18.705,17.8,17.82,1494131,0
+KTOS.US,D,20240501,000000,17.82,18.45,17.82,18.19,893407,0
+KTOS.US,D,20240502,000000,18.31,18.41,17.76,18.09,985046,0
+KTOS.US,D,20240503,000000,18.43,18.56,17.99,18.54,1017143,0
+KTOS.US,D,20240506,000000,18.65,19.05,18.65,19.01,919477,0
+KTOS.US,D,20240507,000000,18.95,19.3,18.67,18.76,1306584,0
+KTOS.US,D,20240508,000000,19.11,20.045,18.56,19.84,2354362,0
+KTOS.US,D,20240509,000000,19.7,19.87,19.35,19.73,1345148,0
+KTOS.US,D,20240510,000000,19.75,19.8799,19.52,19.85,1329530,0
+KTOS.US,D,20240513,000000,19.9,19.99,19.49,19.52,951412,0
+KTOS.US,D,20240514,000000,19.8,20.08,19.72,20.06,991285,0
+KTOS.US,D,20240515,000000,20.23,20.52,20.13,20.31,1246664,0
+KTOS.US,D,20240516,000000,20.25,20.71,20.24,20.59,1234282,0
+KTOS.US,D,20240517,000000,20.65,21.065,20.61,21.03,1036484,0
+KTOS.US,D,20240520,000000,21.1,21.705,20.97,21.64,1284310,0
+KTOS.US,D,20240521,000000,21.55,22.0358,21.47,21.7,1105072,0
+KTOS.US,D,20240522,000000,21.64,21.675,21.17,21.41,939682,0
+KTOS.US,D,20240523,000000,21.43,21.65,21.09,21.2,992622,0
+KTOS.US,D,20240524,000000,21.24,21.57,21.175,21.54,806634,0
+KTOS.US,D,20240528,000000,21.78,22.775,21.61,21.8,1399124,0
+KTOS.US,D,20240529,000000,21.59,21.76,21.33,21.43,794084,0
+KTOS.US,D,20240530,000000,21.55,21.74,21.415,21.62,797673,0
+KTOS.US,D,20240531,000000,21.63,21.85,21.42,21.74,898150,0
+KTOS.US,D,20240603,000000,21.91,22.0799,21.54,21.77,854407,0
+KTOS.US,D,20240604,000000,21.66,21.66,21.06,21.1,963128,0
+KTOS.US,D,20240605,000000,21.1,21.37,20.92,21.3,620653,0
+KTOS.US,D,20240606,000000,21.12,21.21,20.78,20.8,562216,0
+KTOS.US,D,20240607,000000,20.63,20.74,20.31,20.38,754010,0
+KTOS.US,D,20240610,000000,20.37,20.74,20.295,20.46,587197,0
+KTOS.US,D,20240611,000000,20.3,20.3482,20.07,20.24,711903,0
+KTOS.US,D,20240612,000000,20.73,20.775,20.365,20.46,576718,0
+KTOS.US,D,20240613,000000,20.46,20.47,19.86,20.09,833733,0
+KTOS.US,D,20240614,000000,19.8,19.83,19.365,19.795,670536,0
+KTOS.US,D,20240617,000000,19.6,19.84,19.23,19.75,1108414,0
+KTOS.US,D,20240618,000000,19.77,20.23,19.56,20.2,1024975,0
+KTOS.US,D,20240620,000000,20.17,20.31,20.055,20.16,935666,0
+KTOS.US,D,20240621,000000,20.12,20.68,19.91,20.65,3929083,0
+KTOS.US,D,20240624,000000,20.63,21.46,20.46,20.48,1294354,0
+KTOS.US,D,20240625,000000,20.26,20.355,19.95,20.16,1023871,0
+KTOS.US,D,20240626,000000,19.93,19.935,19.58,19.81,902171,0
+KTOS.US,D,20240627,000000,19.79,20.05,19.67,19.97,574809,0
+KTOS.US,D,20240628,000000,20.16,20.49,19.78,20.01,4160527,0
+KTOS.US,D,20240701,000000,19.98,20.1,19.54,19.74,919961,0
+KTOS.US,D,20240702,000000,19.71,20.3599,19.67,20.33,955210,0
+KTOS.US,D,20240703,000000,20.33,20.612,20.23,20.48,448061,0
+KTOS.US,D,20240705,000000,20.35,20.66,20.15,20.62,567997,0
+KTOS.US,D,20240708,000000,20.81,21.28,20.749,20.78,642247,0
+KTOS.US,D,20240709,000000,20.75,20.97,20.4,20.43,827452,0
+KTOS.US,D,20240710,000000,20.5,20.64,20.3701,20.64,695605,0
+KTOS.US,D,20240711,000000,21.1,21.25,20.82,21.1,783483,0
+KTOS.US,D,20240712,000000,21.32,21.42,20.98,21.01,670752,0
+KTOS.US,D,20240715,000000,21.23,21.54,21.1301,21.47,815785,0
+KTOS.US,D,20240716,000000,21.67,22.11,21.62,22.07,1022011,0
+KTOS.US,D,20240717,000000,21.89,22.29,21.5201,21.72,993480,0
+KTOS.US,D,20240718,000000,21.56,21.97,21.21,21.3,643706,0
+KTOS.US,D,20240719,000000,21.4,21.4,20.83,20.97,615354,0
+KTOS.US,D,20240722,000000,21.12,21.52,20.81,21.4,632335,0
+KTOS.US,D,20240723,000000,21.46,22.565,21.46,22.54,1117010,0
+KTOS.US,D,20240724,000000,22.38,22.685,21.79,21.8,1145402,0
+KTOS.US,D,20240725,000000,21.9,22.84,21.86,22.25,1101752,0
+KTOS.US,D,20240726,000000,22.7,22.84,22.45,22.66,681282,0
+KTOS.US,D,20240729,000000,22.7,22.8395,22.435,22.57,733625,0
+KTOS.US,D,20240730,000000,22.66,22.87,22.16,22.39,1067336,0
+KTOS.US,D,20240731,000000,22.66,22.96,22.26,22.54,751453,0
+KTOS.US,D,20240801,000000,22.54,22.89,21.565,22.03,789261,0
+KTOS.US,D,20240802,000000,21.15,21.23,20.49,20.98,837538,0
+KTOS.US,D,20240805,000000,19.75,20.46,19.5,20.25,849388,0
+KTOS.US,D,20240806,000000,20.14,20.78,20.0119,20.36,650110,0
+KTOS.US,D,20240807,000000,20.56,20.82,20.02,20.07,826749,0
+KTOS.US,D,20240808,000000,19.06,20.185,17.91,19.75,1986440,0
+KTOS.US,D,20240809,000000,19.9,20.2,19.645,19.725,1020380,0
+KTOS.US,D,20240812,000000,19.97,20.0494,19.36,19.62,876206,0
+KTOS.US,D,20240813,000000,19.84,19.9,19.56,19.84,687861,0
+KTOS.US,D,20240814,000000,19.95,20.3095,19.6901,19.84,1592535,0
+KTOS.US,D,20240815,000000,20.21,20.33,19.9503,20.24,706451,0
+KTOS.US,D,20240816,000000,20.4,21.6,20.37,21.16,1555197,0
+KTOS.US,D,20240819,000000,21.16,21.5,21,21.38,870869,0
+KTOS.US,D,20240820,000000,21.37,21.38,20.5758,20.79,722965,0
+KTOS.US,D,20240821,000000,20.94,21.015,20.7001,20.95,463937,0
+KTOS.US,D,20240822,000000,21.29,21.7,21.2004,21.65,810247,0
+KTOS.US,D,20240823,000000,21.76,22.99,21.76,22.77,1563833,0
+KTOS.US,D,20240826,000000,22.95,23.18,22.26,22.58,1130062,0
+KTOS.US,D,20240827,000000,22.51,22.6,22.21,22.3,702964,0
+KTOS.US,D,20240828,000000,22.3,22.9084,22.3,22.52,736970,0
+KTOS.US,D,20240829,000000,22.62,23.23,22.5,22.58,1186098,0
+KTOS.US,D,20240830,000000,22.73,23.005,22.41,22.94,738301,0
+KTOS.US,D,20240903,000000,22.69,22.8,21.9,21.93,921995,0
+KTOS.US,D,20240904,000000,21.99,22.64,21.89,22.07,839675,0
+KTOS.US,D,20240905,000000,22.18,22.22,21.75,21.84,536340,0
+KTOS.US,D,20240906,000000,21.71,21.89,20.98,21.09,886441,0
+KTOS.US,D,20240909,000000,21.2,21.6,21.07,21.36,803164,0
+KTOS.US,D,20240910,000000,21.49,21.49,20.9,21.22,593950,0
+KTOS.US,D,20240911,000000,21.05,21.57,20.83,21.53,583158,0
+KTOS.US,D,20240912,000000,21.53,22.0476,21.396,21.98,524389,0
+KTOS.US,D,20240913,000000,22.2,22.57,22.1,22.49,774532,0
+KTOS.US,D,20240916,000000,22.5,22.5,21.7764,22.15,930533,0
+KTOS.US,D,20240917,000000,22.39,22.63,22.1733,22.43,1061365,0
+KTOS.US,D,20240918,000000,22.58,23.98,22.48,23.41,1964278,0
+KTOS.US,D,20240919,000000,23.98,24.08,22.3801,22.8,1538215,0
+KTOS.US,D,20240920,000000,22.76,23.33,22.64,22.91,3798862,0
+KTOS.US,D,20240923,000000,23.37,23.95,23.1,23.55,1164940,0
+KTOS.US,D,20240924,000000,23.55,23.55,23.07,23.22,772077,0
+KTOS.US,D,20240925,000000,23.25,23.31,22.99,23.06,784906,0
+KTOS.US,D,20240926,000000,23.35,23.5699,23.1503,23.19,722773,0
+KTOS.US,D,20240927,000000,23.41,23.68,23.195,23.29,989927,0
+KTOS.US,D,20240930,000000,23.19,23.61,23.07,23.3,603003,0
+KTOS.US,D,20241001,000000,23.31,25.13,22.95,24.82,2266677,0
+KTOS.US,D,20241002,000000,25.01,25.51,24.68,25.34,1667207,0
+KTOS.US,D,20241003,000000,25.22,25.38,24.93,25.18,1228564,0
+KTOS.US,D,20241004,000000,25.21,25.315,24.32,24.75,1271588,0
+KTOS.US,D,20241007,000000,24.85,24.99,24.5,24.79,637350,0
+KTOS.US,D,20241008,000000,24.79,25.4499,24.79,25.07,949982,0
+KTOS.US,D,20241009,000000,25,25.2,24.68,24.96,706178,0
+KTOS.US,D,20241010,000000,24.65,24.835,24.19,24.43,777310,0
+KTOS.US,D,20241011,000000,24.46,25.25,24.43,25.16,849336,0
+KTOS.US,D,20241014,000000,25.25,25.47,25.0902,25.35,617359,0
+KTOS.US,D,20241015,000000,25.37,25.41,24.58,25.3,1147183,0
+KTOS.US,D,20241016,000000,25.4,25.82,25.375,25.74,866884,0
+KTOS.US,D,20241017,000000,25.74,25.91,25.2,25.22,556931,0
+KTOS.US,D,20241018,000000,25.16,25.265,24.825,24.85,576878,0
+KTOS.US,D,20241021,000000,24.96,25.1065,24.56,24.67,469077,0
+KTOS.US,D,20241022,000000,24.6,24.67,24.21,24.3,522654,0
+KTOS.US,D,20241023,000000,24.26,24.4,23.78,24.01,697322,0
+KTOS.US,D,20241024,000000,24,24.41,23.885,23.93,522187,0
+KTOS.US,D,20241025,000000,24.17,24.43,23.945,23.95,524591,0
+KTOS.US,D,20241028,000000,24.2,24.42,23.83,24.2,719024,0
+KTOS.US,D,20241029,000000,24.12,24.315,23.8899,24.19,415362,0
+KTOS.US,D,20241030,000000,23.81,24.2455,23.32,23.59,1240590,0
+KTOS.US,D,20241031,000000,23.59,23.66,22.69,22.72,1094824,0
+KTOS.US,D,20241101,000000,22.82,23.2071,22.74,22.87,697367,0
+KTOS.US,D,20241104,000000,22.8,23.1757,22.765,22.99,634412,0
+KTOS.US,D,20241105,000000,23.06,23.36,23,23.19,891949,0
+KTOS.US,D,20241106,000000,24.72,24.92,23.89,24.27,1736532,0
+KTOS.US,D,20241107,000000,24.47,24.48,23.81,23.82,1460327,0
+KTOS.US,D,20241108,000000,24.08,26.21,24.07,25.97,2052511,0
+KTOS.US,D,20241111,000000,26.57,27.53,26.31,27.08,1985650,0
+KTOS.US,D,20241112,000000,26.97,27.7,26.75,27.26,1582204,0
+KTOS.US,D,20241113,000000,27.58,28.62,27.53,27.73,1548671,0
+KTOS.US,D,20241114,000000,27.66,27.97,25.2,25.28,1637294,0
+KTOS.US,D,20241115,000000,25.53,25.53,24.37,24.42,1394579,0
+KTOS.US,D,20241118,000000,24.49,24.81,24.335,24.38,1027277,0
+KTOS.US,D,20241119,000000,24.64,25.075,24.38,25.05,1313167,0
+KTOS.US,D,20241120,000000,25.01,25.32,24.7,25.22,1207607,0
+KTOS.US,D,20241121,000000,25.36,26.36,25.02,26.24,1114733,0
+KTOS.US,D,20241122,000000,26.48,26.85,26.1726,26.63,839993,0
+KTOS.US,D,20241125,000000,27.05,27.2,26.17,26.41,1162220,0
+KTOS.US,D,20241126,000000,26.28,27.53,26.24,27.24,1117790,0
+KTOS.US,D,20241127,000000,27.5,27.6596,26.43,26.95,911486,0
+KTOS.US,D,20241129,000000,27.33,27.44,26.8899,27.09,593090,0
+KTOS.US,D,20241202,000000,27.18,27.21,26.41,26.91,851759,0
+KTOS.US,D,20241203,000000,27.05,27.075,26.03,26.36,905876,0
+KTOS.US,D,20241204,000000,26.42,28.0389,26.28,27.95,1119821,0
+KTOS.US,D,20241205,000000,27.76,27.77,27.27,27.3,1211837,0
+KTOS.US,D,20241206,000000,27.62,28.07,27.3895,27.99,840416,0
+KTOS.US,D,20241209,000000,28.3,28.37,26.84,27.23,1097994,0
+KTOS.US,D,20241210,000000,27.2,27.6668,27.05,27.37,816684,0
+KTOS.US,D,20241211,000000,27.61,27.62,27.1453,27.34,637025,0
+KTOS.US,D,20241212,000000,27.21,27.69,26.48,26.5,676449,0
+KTOS.US,D,20241213,000000,26.5,27.36,26.5,26.84,804674,0
+KTOS.US,D,20241216,000000,27.79,28.71,27.36,28.29,2628209,0
+KTOS.US,D,20241217,000000,28.23,28.24,27.105,27.25,1428370,0
+KTOS.US,D,20241218,000000,27.22,27.32,25.17,25.51,1738321,0
+KTOS.US,D,20241219,000000,26.02,26.3667,25.26,25.6,1409546,0
+KTOS.US,D,20241220,000000,25.06,26.105,25.04,25.87,2601148,0
+KTOS.US,D,20241223,000000,26.37,26.37,25.7086,25.99,956951,0
+KTOS.US,D,20241224,000000,26.06,26.72,25.83,26.66,464914,0
+KTOS.US,D,20241226,000000,26.56,26.8799,26.26,26.75,764731,0
+KTOS.US,D,20241227,000000,26.92,27.27,26.35,26.52,1028967,0
+KTOS.US,D,20241230,000000,26.13,26.78,25.64,26.52,851550,0
+KTOS.US,D,20241231,000000,26.66,26.8515,26.25,26.38,892566,0
+KTOS.US,D,20250102,000000,26.37,27,26.15,26.38,877057,0
+KTOS.US,D,20250103,000000,26.4,27.54,26.4,27.48,932732,0
+KTOS.US,D,20250106,000000,29.4,29.958,28.4,29.53,3722393,0
+KTOS.US,D,20250107,000000,29.88,30.39,28.355,28.61,2391042,0
+KTOS.US,D,20250108,000000,28.3,28.96,27.38,28.94,1791595,0
+KTOS.US,D,20250110,000000,28.23,29.6899,28.0811,29.37,1746814,0
+KTOS.US,D,20250113,000000,29.7,31.19,29.37,30.89,3185160,0
+KTOS.US,D,20250114,000000,31.6,33.09,31.42,32.76,2916353,0
+KTOS.US,D,20250115,000000,33.3,34.33,32.83,34.05,4039524,0
+KTOS.US,D,20250116,000000,34.13,34.83,33.25,33.61,2589467,0
+KTOS.US,D,20250117,000000,33.84,34.528,33.2,33.62,4950387,0
+KTOS.US,D,20250121,000000,34.01,35.31,33.78,35.22,3105421,0
+KTOS.US,D,20250122,000000,35.205,35.66,34.69,34.95,1830508,0
+KTOS.US,D,20250123,000000,34.83,35.22,34.33,34.57,2874664,0
+KTOS.US,D,20250124,000000,34.41,34.85,33.99,34.13,1613448,0
+KTOS.US,D,20250127,000000,33.46,33.77,32.58,33.48,1869008,0
+KTOS.US,D,20250128,000000,33.5,35.21,33.22,33.48,2078936,0
+KTOS.US,D,20250129,000000,33.44,33.6639,32.39,32.75,2213473,0
+KTOS.US,D,20250130,000000,33.49,33.84,32.73,33.65,1228175,0
+KTOS.US,D,20250131,000000,33.68,34.26,33.35,33.37,1361545,0
+KTOS.US,D,20250203,000000,32.5,33.8,32.4,33.2,1436243,0
+KTOS.US,D,20250204,000000,33.3,34.48,33.3,34.38,1757660,0
+KTOS.US,D,20250205,000000,34.6,34.78,34.1576,34.28,1386194,0
+KTOS.US,D,20250206,000000,34.33,34.357,31.98,32.54,2037335,0
+KTOS.US,D,20250207,000000,32.595,32.8649,32.14,32.46,1474953,0
+KTOS.US,D,20250210,000000,32.92,33.2942,32.29,33.09,1543603,0
+KTOS.US,D,20250211,000000,32.85,33.04,31.91,32.07,1720649,0
+KTOS.US,D,20250212,000000,31.38,31.88,30.88,31.01,1902824,0
+KTOS.US,D,20250213,000000,31.25,31.8,28.28,28.56,3897896,0
+KTOS.US,D,20250214,000000,28.26,28.26,26.89,27.16,3734352,0
+KTOS.US,D,20250218,000000,27.3,27.65,26.75,27.05,2681170,0
+KTOS.US,D,20250219,000000,27.035,27.22,26.57,26.85,1793433,0
+KTOS.US,D,20250220,000000,26.77,26.87,25.55,25.99,2269930,0
+KTOS.US,D,20250221,000000,27.03,27.22,25.19,25.29,2331356,0
+KTOS.US,D,20250224,000000,25.555,25.555,23.9,24.39,2340205,0
+KTOS.US,D,20250225,000000,24.56,25.2198,24.33,25.11,2934708,0
+KTOS.US,D,20250226,000000,25.2,25.51,24.61,24.96,2609331,0
+KTOS.US,D,20250227,000000,25.01,26.52,24.795,26.27,3397199,0
+KTOS.US,D,20250228,000000,25.78,26.41,25.11,26.39,2862765,0
+KTOS.US,D,20250303,000000,26.77,26.8,25.9,26.01,2350038,0
+KTOS.US,D,20250304,000000,25.5,26.8,25.32,26.38,2373805,0
+KTOS.US,D,20250305,000000,26.33,27.92,26.28,27.81,2772318,0
+KTOS.US,D,20250306,000000,27.45,27.85,26.365,26.88,2292160,0
+KTOS.US,D,20250307,000000,26.565,27.44,26.0501,27.29,1910523,0
+KTOS.US,D,20250310,000000,27.67,30.05,27.4,29.18,7229285,0
+KTOS.US,D,20250311,000000,29.12,29.98,28.49,29.06,4217331,0
+KTOS.US,D,20250312,000000,29.48,30.005,29.13,29.6,3268305,0
+KTOS.US,D,20250313,000000,29.44,30.2597,29.1102,29.52,2382264,0
+KTOS.US,D,20250314,000000,29.7,30.71,29.44,30.43,3177299,0
+KTOS.US,D,20250317,000000,30.63,32.4,30.63,31.89,3780746,0
+KTOS.US,D,20250318,000000,31.47,31.84,30.93,31.25,2876701,0
+KTOS.US,D,20250319,000000,31.35,32.67,31.01,32.56,3098954,0
+KTOS.US,D,20250320,000000,31.9,32.685,31.34,31.7,3498223,0
+KTOS.US,D,20250321,000000,31.48,31.63,30.47,30.81,34278760,0
+KTOS.US,D,20250324,000000,30.97,32.585,30.95,32.53,2990747,0
+KTOS.US,D,20250325,000000,32.33,32.99,32.32,32.96,1850290,0
+KTOS.US,D,20250326,000000,33,33.5,31.16,31.415,2217306,0
+KTOS.US,D,20250327,000000,31.27,32.28,31.15,31.47,2046344,0
+KTOS.US,D,20250328,000000,31.47,31.7348,30.4615,30.68,3261590,0
+KTOS.US,D,20250331,000000,29.81,30.02,28.94,29.69,2768490,0
+KTOS.US,D,20250401,000000,29.68,29.68,28.64,29.3,2025973,0
+KTOS.US,D,20250402,000000,28.64,31.24,28.55,31.16,1885809,0
+KTOS.US,D,20250403,000000,29.71,30.805,29.51,30.42,1991026,0
+KTOS.US,D,20250404,000000,28.91,29.79,27.51,27.82,2559577,0
+KTOS.US,D,20250407,000000,26.27,29.05,25.78,28.24,3122663,0
+KTOS.US,D,20250408,000000,29.43,30.84,28.2695,28.92,3813036,0
+KTOS.US,D,20250409,000000,28.39,32.13,28.39,31.83,3486602,0
+KTOS.US,D,20250410,000000,30.91,32.04,30.27,31.71,2425655,0
+KTOS.US,D,20250411,000000,31.71,33.5,31.465,33.24,2490729,0
+KTOS.US,D,20250414,000000,33.6,33.6,32.36,32.985,1517449,0
+KTOS.US,D,20250415,000000,32.92,33.48,32.55,32.96,1083707,0
+KTOS.US,D,20250416,000000,32.89,33.48,32.64,33.27,1551844,0
+KTOS.US,D,20250417,000000,33.47,33.94,32.89,33.09,2131744,0
+KTOS.US,D,20250421,000000,32.88,33.1482,31.48,31.92,1409542,0
+KTOS.US,D,20250422,000000,31.98,32.41,31.49,32.12,1712039,0
+KTOS.US,D,20250423,000000,33.16,33.8539,32.48,32.96,2461096,0
+KTOS.US,D,20250424,000000,32.95,34.53,32.6229,33.29,2156354,0
+KTOS.US,D,20250425,000000,32.99,33.63,32.625,33.59,1462120,0
+KTOS.US,D,20250428,000000,33.46,33.9,32.68,33.5,1512217,0
+KTOS.US,D,20250429,000000,33.5,34.525,33.5,34.42,1584863,0
+KTOS.US,D,20250430,000000,33.835,33.92,33.13,33.785,1468480,0
+KTOS.US,D,20250501,000000,34.39,35.16,33.6003,34.93,1543486,0
+KTOS.US,D,20250502,000000,35.44,36.85,35.44,36.29,2302119,0
+KTOS.US,D,20250505,000000,35.39,36.2072,34.55,35.88,2110749,0
+KTOS.US,D,20250506,000000,35.53,36.39,35.3412,36.23,1717263,0
+KTOS.US,D,20250507,000000,36.24,36.57,35.71,36.06,2292331,0
+KTOS.US,D,20250508,000000,36.6,36.75,33.46,34.22,3269863,0
+KTOS.US,D,20250509,000000,34.085,34.2,33.18,33.61,2092083,0
+KTOS.US,D,20250512,000000,34.43,34.67,32.85,33.93,2215492,0
+KTOS.US,D,20250513,000000,34.46,34.7012,33.6,33.78,1796233,0
+KTOS.US,D,20250514,000000,33.95,34.365,33.06,33.53,1488970,0
+KTOS.US,D,20250515,000000,33.56,34.45,33.555,34.39,1072695,0
+KTOS.US,D,20250516,000000,34.31,35.25,34.02,35.21,1834934,0
+KTOS.US,D,20250519,000000,34.64,35.2905,34.64,35.13,1188231,0
+KTOS.US,D,20250520,000000,35.1,36.11,34.8916,35.74,1537402,0
+KTOS.US,D,20250521,000000,35.67,36.11,34.055,34.33,1361830,0
+KTOS.US,D,20250522,000000,34.31,35.34,34.17,35.2,1424139,0
+KTOS.US,D,20250523,000000,35,36.67,34.97,36.01,2389570,0
+KTOS.US,D,20250527,000000,37.04,39.16,36.92,38.12,2998262,0
+KTOS.US,D,20250528,000000,38.27,38.29,37.24,37.33,2022891,0
+KTOS.US,D,20250529,000000,37.53,37.8372,36.05,36.43,1584125,0
+KTOS.US,D,20250530,000000,36.18,37.19,35.88,36.89,2236938,0
+KTOS.US,D,20250602,000000,37.695,38.57,37.3,38.04,2807445,0
+KTOS.US,D,20250603,000000,38.76,39.96,38.45,39.09,2716913,0
+KTOS.US,D,20250604,000000,39.525,40.39,39.15,40.1,1932131,0
+KTOS.US,D,20250605,000000,40.675,40.94,39.96,40.36,3440586,0
+KTOS.US,D,20250606,000000,40.93,41.4688,40.16,40.47,2033462,0
+KTOS.US,D,20250609,000000,40.93,40.96,39.7701,40.59,3161906,0
+KTOS.US,D,20250610,000000,40.68,40.68,38.72,39.3,3198252,0
+KTOS.US,D,20250611,000000,39.94,40.45,37.9,40.4,2538850,0
+KTOS.US,D,20250612,000000,40.2,41.28,39.94,41.24,1573304,0
+KTOS.US,D,20250613,000000,41.65,42.73,40.77,41.76,2786659,0
+KTOS.US,D,20250616,000000,42.19,42.41,41.0801,41.21,2725168,0
+KTOS.US,D,20250617,000000,41.25,43.8696,41.07,43.23,3032618,0
+KTOS.US,D,20250618,000000,43.2,44.13,41.7,42.16,3119013,0
+KTOS.US,D,20250620,000000,42.46,43.74,40.83,43.11,4784064,0
+KTOS.US,D,20250623,000000,43.86,46.52,42.9732,43.63,5487625,0
+KTOS.US,D,20250624,000000,43.45,43.45,40.1027,40.77,4902666,0
+KTOS.US,D,20250625,000000,41.29,42.68,41.01,42.33,3571432,0
+KTOS.US,D,20250626,000000,39.555,41.78,39,41.33,13922818,0
+KTOS.US,D,20250627,000000,41.93,46.9699,41.75,45.84,16654494,0
+KTOS.US,D,20250630,000000,46.39,47.09,45.4112,46.45,7719975,0
+KTOS.US,D,20250701,000000,46.28,46.35,42.66,43.07,5960501,0
+KTOS.US,D,20250702,000000,42.96,43.4,41.87,43.28,4811948,0
+KTOS.US,D,20250703,000000,43.915,44.805,43.65,44.66,2147465,0
+KTOS.US,D,20250707,000000,45.42,46.25,43.88,44.78,3580756,0
+KTOS.US,D,20250708,000000,45,45.64,42.8067,44.34,3620109,0
+KTOS.US,D,20250709,000000,44.44,46.15,43.88,46.02,3517597,0
+KTOS.US,D,20250710,000000,46.09,46.73,44.85,46.27,3091911,0
+KTOS.US,D,20250711,000000,48.25,52.5699,48,51.71,9418923,0
+KTOS.US,D,20250714,000000,50.905,52.7,49.5362,51.99,6717881,0
+KTOS.US,D,20250715,000000,52.15,52.2499,50.23,51.12,4052362,0
+KTOS.US,D,20250716,000000,51.92,54.97,51.31,54.28,6891532,0
+KTOS.US,D,20250717,000000,55.76,59.12,54.69,58.91,8490923,0
+KTOS.US,D,20250718,000000,58.745,61.35,58.25,59.12,8057325,0
+KTOS.US,D,20250721,000000,60.01,61.43,58.49,58.78,5653330,0
+KTOS.US,D,20250722,000000,55.825,57.18,54.36,55.42,6839677,0
+KTOS.US,D,20250723,000000,55.76,58.93,55.3957,58.78,4168505,0
+KTOS.US,D,20250724,000000,58.8,61.09,58,58.66,4191548,0
+KTOS.US,D,20250725,000000,58.69,60.4,57.81,59.77,2457979,0
+KTOS.US,D,20250728,000000,61.19,61.2899,57.35,59.36,3749189,0
+KTOS.US,D,20250729,000000,60.6,60.73,56.62,57.09,4064026,0
+KTOS.US,D,20250730,000000,56.795,58.19,56.308,58.01,3509665,0
+KTOS.US,D,20250731,000000,58.06,59.14,57.51,58.7,2371233,0
+KTOS.US,D,20250801,000000,56.355,57.66,54.5,56.71,4800303,0
+KTOS.US,D,20250804,000000,57.03,60,56.75,59.5,3091908,0
+KTOS.US,D,20250805,000000,61.085,62.8,57.9,59.4,5125210,0
+KTOS.US,D,20250806,000000,58.77,60.1397,57.93,58.93,3437614,0
+KTOS.US,D,20250807,000000,58.24,59.22,56.8601,59.08,3597849,0
+KTOS.US,D,20250808,000000,60.07,66.13,60.0478,63.88,7231195,0
+KTOS.US,D,20250811,000000,65.95,68.68,64.59,65.41,6001865,0
+KTOS.US,D,20250812,000000,65.38,69.44,64.915,69.14,4305706,0
+KTOS.US,D,20250813,000000,70.17,71.11,64.89,68.75,5177648,0
+KTOS.US,D,20250814,000000,70.2,72.7,68.75,69.12,4746705,0
+KTOS.US,D,20250815,000000,69.11,69.39,66.1301,68.5,2870401,0
+KTOS.US,D,20250818,000000,67.69,69.67,67.04,68.74,2493097,0
+KTOS.US,D,20250819,000000,68.37,68.4002,63.61,64.02,4957086,0
+KTOS.US,D,20250820,000000,62.73,64.555,60.71,64.27,3801184,0
+KTOS.US,D,20250821,000000,64.14,65.8371,64.06,64.78,2535015,0
+KTOS.US,D,20250822,000000,64.695,67.04,64.04,66.71,2985486,0
+KTOS.US,D,20250825,000000,67.66,68.71,66.87,66.9,2419297,0
+KTOS.US,D,20250826,000000,67,69.91,67,68.05,2958439,0
+KTOS.US,D,20250827,000000,68.265,68.74,66.5,67.92,2082683,0
+KTOS.US,D,20250828,000000,68.04,68.815,67.27,68.51,2294345,0
+KTOS.US,D,20250829,000000,68.49,68.49,65.64,65.84,2395842,0
+KTOS.US,D,20250902,000000,64.41,67.41,63.02,66.09,3188420,0
+KTOS.US,D,20250903,000000,66.28,67.165,64.055,64.5,2147163,0
+KTOS.US,D,20250904,000000,64.3,64.44,61.75,63.59,2812719,0
+KTOS.US,D,20250905,000000,64.5,65.29,61.4,64.81,2611243,0
+KTOS.US,D,20250908,000000,64.84,65,62.33,64.14,2632047,0
+KTOS.US,D,20250909,000000,64.125,64.83,62.66,64.56,2152892,0
+KTOS.US,D,20250910,000000,65.35,66.75,64.19,65.66,2774164,0
+KTOS.US,D,20250911,000000,66.09,69.135,65.6,67.67,2962746,0
+KTOS.US,D,20250912,000000,67.74,69.71,67.65,69.2,2539140,0
+KTOS.US,D,20250915,000000,69.45,71.31,67.9,70.74,3391897,0
+KTOS.US,D,20250916,000000,71.06,76.62,70.8337,76.35,5322877,0
+KTOS.US,D,20250917,000000,75.01,77.0279,73.11,75.74,4247233,0
+KTOS.US,D,20250918,000000,76.65,81.44,75.02,80.65,4310122,0
+KTOS.US,D,20250919,000000,81.52,82.31,79.9,80.77,35427660,0
+KTOS.US,D,20250922,000000,80.61,82.63,79.3,80.72,6450341,0
+KTOS.US,D,20250923,000000,81.095,85.48,81.095,83.9,4998297,0
+KTOS.US,D,20250924,000000,84.37,85,80.85,81.18,3738143,0
+KTOS.US,D,20250925,000000,80,84.8833,78.87,84.2,4291102,0
+KTOS.US,D,20250926,000000,85,86.841,84.43,86.28,3009453,0
+KTOS.US,D,20250929,000000,88.95,89.6667,87.8,88.08,4535795,0
+KTOS.US,D,20250930,000000,88.39,91.87,88.1,91.37,4542287,0
+KTOS.US,D,20251001,000000,90.5,93.52,88.63,92.96,3855299,0
+KTOS.US,D,20251002,000000,95,96.4,92.5252,95.03,2952205,0
+KTOS.US,D,20251003,000000,95.685,98.1186,93.86,96.19,3408309,0
+KTOS.US,D,20251006,000000,98.35,103,98.02,100.25,5021897,0
+KTOS.US,D,20251007,000000,101.15,104.705,100,103.69,5802026,0
+KTOS.US,D,20251008,000000,103.07,106.305,101.9,105.67,4069929,0
+KTOS.US,D,20251009,000000,107.64,112.572,96.8019,98.55,8103012,0
+KTOS.US,D,20251010,000000,94.7,102.6453,92.9,94.63,7345856,0
+KTOS.US,D,20251013,000000,97.47,101.5,94.67,96.28,4260558,0
+KTOS.US,D,20251014,000000,93.72,97.1,90.79,95.3,3902388,0
+KTOS.US,D,20251015,000000,97.95,98.49,89.1601,90.58,5149485,0
+KTOS.US,D,20251016,000000,91.99,92.59,88.485,88.62,4160334,0
+KTOS.US,D,20251017,000000,84.915,86.5152,81.71,83.12,6302584,0
+KTOS.US,D,20251020,000000,87.28,88.72,85.2,86.65,3527634,0
+KTOS.US,D,20251021,000000,87.11,90.8,85.2,90.62,3716213,0
+KTOS.US,D,20251022,000000,90,90,80.81,84.3,4516545,0
+KTOS.US,D,20251023,000000,85.2,89.95,84.87,89.32,2469642,0
+KTOS.US,D,20251024,000000,92.13,92.9325,89.1781,91.18,2745344,0
+KTOS.US,D,20251027,000000,93.07,94.6,88.26,90.68,2769859,0
+KTOS.US,D,20251028,000000,91.07,92.4481,89.69,89.78,1808771,0
+KTOS.US,D,20251029,000000,90,93.87,89.96,91.21,2747740,0
+KTOS.US,D,20251030,000000,90,91,88.04,88.3,1757574,0
+KTOS.US,D,20251031,000000,89.5,92.15,87.91,90.6,2325102,0
+KTOS.US,D,20251103,000000,90.825,91.72,87.9519,91.1,2492863,0
+KTOS.US,D,20251104,000000,88.23,91.59,86.82,90.22,3416107,0
+KTOS.US,D,20251105,000000,82.37,82.5,75.85,77.41,9160154,0
+KTOS.US,D,20251106,000000,77.95,79.47,70.27,72.41,7002408,0
+KTOS.US,D,20251107,000000,70.3,78.35,68.65,77.88,5152155,0
+KTOS.US,D,20251110,000000,81.425,82,77.05,79.18,3793114,0
+KTOS.US,D,20251111,000000,77.73,78.9899,75.89,76.59,2194729,0
+KTOS.US,D,20251112,000000,76.78,78.169,75.5,76.7,2005449,0
+KTOS.US,D,20251113,000000,74.94,75.895,71.31,71.69,2924647,0
+KTOS.US,D,20251114,000000,69.16,73.77,69,72.45,2458516,0
+KTOS.US,D,20251117,000000,72.09,72.9525,68.85,70.24,2219646,0
+KTOS.US,D,20251118,000000,68.74,71.25,67.78,70.36,2644767,0
+KTOS.US,D,20251119,000000,69.58,72.18,69.3,70.67,2079272,0
+KTOS.US,D,20251120,000000,74.48,74.48,66.91,67.305,2425596,0
+KTOS.US,D,20251121,000000,66.81,69.34,64.8,69.14,3220238,0
+KTOS.US,D,20251124,000000,69.42,74.44,69.14,74.11,2552493,0
+KTOS.US,D,20251125,000000,74.16,76.18,72.65,75.05,2086902,0
+KTOS.US,D,20251126,000000,75.8,77.17,75.31,75.77,1757152,0
+KTOS.US,D,20251128,000000,76.23,76.4899,75.01,76.1,891060,0
+KTOS.US,D,20251201,000000,76.6,76.6,72.9301,73.21,2435984,0
+KTOS.US,D,20251202,000000,74.115,74.6,70.87,70.96,2143244,0
+KTOS.US,D,20251203,000000,71.01,73,69.682,72.78,2292291,0
+KTOS.US,D,20251204,000000,72.52,78.32,72.28,77.68,2495448,0
+KTOS.US,D,20251205,000000,77.69,78.13,74.7601,76.5,1545066,0
+KTOS.US,D,20251208,000000,77.59,78.07,75.15,77.03,1527392,0
+KTOS.US,D,20251209,000000,76.57,79.66,76.0559,77.03,2041523,0
+KTOS.US,D,20251210,000000,76,78.46,73.2,76.91,2437235,0
+KTOS.US,D,20251211,000000,76.74,79.47,74.8,78.78,1646466,0
+KTOS.US,D,20251212,000000,78.93,79.4,75.2,75.96,1919292,0
+KTOS.US,D,20251215,000000,76.27,76.42,73.1,74.26,1748365,0
+KTOS.US,D,20251216,000000,73,74.63,72.4223,73.13,1888601,0
+KTOS.US,D,20251217,000000,73.13,74.2399,69.31,69.77,2265800,0
+KTOS.US,D,20251218,000000,70.94,72.41,70.1401,71.4,1496137,0
+KTOS.US,D,20251219,000000,71.53,75.785,71.23,75.39,4166768,0
+KTOS.US,D,20251222,000000,77,81.87,76.81,81.53,3292748,0
+KTOS.US,D,20251223,000000,80.47,83.4099,79.85,82.3,2250679,0
+KTOS.US,D,20251224,000000,81.11,81.9355,79.28,79.97,1190215,0
+KTOS.US,D,20251226,000000,79.91,79.91,76.1,77.7,1619534,0
+KTOS.US,D,20251229,000000,76.96,78.22,76.15,77.47,1326447,0
+KTOS.US,D,20251230,000000,78.19,78.19,75.8,75.98,1276832,0
+KTOS.US,D,20251231,000000,76.8,76.97,74.88,75.91,2331411,0
+KTOS.US,D,20260102,000000,76.55,79.73,74.33,79.29,2169617,0
+KTOS.US,D,20260105,000000,84.913,90.11,82.1301,89.93,4446496,0
+KTOS.US,D,20260106,000000,89.89,92.03,86.7,91.93,2910563,0
+KTOS.US,D,20260107,000000,92.63,95.319,90.51,91.44,3654884,0
+KTOS.US,D,20260108,000000,99.53,109.8,98.772,104.04,9609324,0
+KTOS.US,D,20260109,000000,105.475,115.4499,104.65,113.7,6077531,0
+KTOS.US,D,20260112,000000,116.85,119.63,114.5,117.86,5041410,0
+KTOS.US,D,20260113,000000,118.91,121.57,117.2,119.72,4116075,0
+KTOS.US,D,20260114,000000,118.5,123.96,114,121.5,4410987,0
+KTOS.US,D,20260115,000000,119.893,126.31,117.2667,124.56,3611217,0
+KTOS.US,D,20260116,000000,125.71,131.9958,125,130.72,4894290,0
+KTOS.US,D,20260120,000000,128.11,134,127,128.68,4617978,0
+KTOS.US,D,20260121,000000,127.54,128,114.275,120.59,6652022,0
+KTOS.US,D,20260122,000000,121.01,121.3,111.232,113.85,5386432,0
+KTOS.US,D,20260123,000000,113.83,115.53,108.36,110.39,4004576,0
+KTOS.US,D,20260126,000000,108.698,113.6699,106.77,111.32,2974975,0
+KTOS.US,D,20260127,000000,111.06,118.14,111.06,118.06,3101004,0
+KTOS.US,D,20260128,000000,120,120,109.26,112.67,3758876,0
+KTOS.US,D,20260129,000000,114.88,115.2,106.09,108.16,3343131,0
+KTOS.US,D,20260130,000000,105.82,108.75,101.63,103.01,3649607,0
+KTOS.US,D,20260202,000000,99.91,101.14,94.7747,96.16,3802922,0
+KTOS.US,D,20260203,000000,98.6,103.492,97.15,103.37,3330090,0
+KTOS.US,D,20260204,000000,101.46,103,86.92,91.33,4629751,0
+KTOS.US,D,20260205,000000,88.47,92.6,84.5,85.25,3546043,0
+KTOS.US,D,20260206,000000,89.1,94.67,88,94.41,4226998,0
+KTOS.US,D,20260209,000000,94.6,99.78,93.2,98.81,2970636,0
+KTOS.US,D,20260210,000000,98.82,99.5,93.21,93.48,2013013,0
+KTOS.US,D,20260211,000000,95.91,96.55,85.02,87.78,2990143,0
+KTOS.US,D,20260212,000000,88.4,89.59,85.25,87.05,2276613,0
+KTOS.US,D,20260213,000000,87.24,92.2379,87.024,89.06,1769057,0
+KTOS.US,D,20260217,000000,88.08,93.35,87.07,91.97,2405798,0
+KTOS.US,D,20260218,000000,93.14,100.5,92.95,97.21,3651921,0
diff --git a/daily/us/nasdaq stocks/2/lando.us.txt b/daily/us/nasdaq stocks/2/lando.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20d034216ca0d40b6c87bf587815b35ce366f147
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lando.us.txt	
@@ -0,0 +1,1339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LANDO.US,D,20201020,000000,24.1,24.4,24.01,24.1501,248989,0
+LANDO.US,D,20201021,000000,24.2,24.46,24.16,24.3066,135717,0
+LANDO.US,D,20201022,000000,24.12,24.39,24.12,24.34,67540,0
+LANDO.US,D,20201023,000000,24.4,24.55,24.35,24.54,75742,0
+LANDO.US,D,20201026,000000,24.53,24.57,24.3,24.41,107081,0
+LANDO.US,D,20201027,000000,24.47,24.49,24.31,24.41,123205,0
+LANDO.US,D,20201028,000000,24.3,24.3893,24,24.08,83621,0
+LANDO.US,D,20201029,000000,24.08,24.29,24.08,24.24,64208,0
+LANDO.US,D,20201030,000000,24.26,24.98,24,24.98,702228,0
+LANDO.US,D,20201102,000000,24.9,24.9,24.6,24.75,78204,0
+LANDO.US,D,20201103,000000,24.78,24.785,24.56,24.7,45677,0
+LANDO.US,D,20201104,000000,24.7,24.76,24.42,24.6,56704,0
+LANDO.US,D,20201105,000000,24.61,24.65,24.4302,24.56,46125,0
+LANDO.US,D,20201106,000000,24.6125,24.6125,24.36,24.46,29070,0
+LANDO.US,D,20201109,000000,24.6,24.6,24.15,24.29,106653,0
+LANDO.US,D,20201110,000000,24.3,24.3478,24.16,24.27,61757,0
+LANDO.US,D,20201111,000000,24.275,24.31,24.2,24.23,92273,0
+LANDO.US,D,20201112,000000,24.24,24.27,24.15,24.18,20258,0
+LANDO.US,D,20201113,000000,24.24,24.29,24.15,24.28,50562,0
+LANDO.US,D,20201116,000000,24.39,24.4555,24.21,24.34,150786,0
+LANDO.US,D,20201117,000000,24.36,24.51,24.28,24.36,57363,0
+LANDO.US,D,20201118,000000,24.46,24.46,24.34,24.35,119640,0
+LANDO.US,D,20201119,000000,24.47,24.74,24.428,24.74,215673,0
+LANDO.US,D,20201120,000000,24.8,24.9,24.75,24.81,95367,0
+LANDO.US,D,20201123,000000,24.9,24.9799,24.76,24.79,72307,0
+LANDO.US,D,20201124,000000,24.83,24.99,24.71,24.99,52287,0
+LANDO.US,D,20201125,000000,25,25,24.8201,24.99,27507,0
+LANDO.US,D,20201127,000000,25,25,24.85,24.91,26620,0
+LANDO.US,D,20201130,000000,24.94,24.94,24.75,24.82,37932,0
+LANDO.US,D,20201201,000000,24.9,24.98,24.7451,24.77,43143,0
+LANDO.US,D,20201202,000000,24.816,24.9374,24.77,24.8,37632,0
+LANDO.US,D,20201203,000000,24.87,24.96,24.835,24.872,18719,0
+LANDO.US,D,20201204,000000,24.97,24.97,24.73,24.73,76534,0
+LANDO.US,D,20201207,000000,24.7727,24.8899,24.72,24.73,53246,0
+LANDO.US,D,20201208,000000,24.8,24.835,24.62,24.66,73542,0
+LANDO.US,D,20201209,000000,24.75,24.77,24.44,24.5,82538,0
+LANDO.US,D,20201210,000000,24.51,24.64,24.4,24.41,102702,0
+LANDO.US,D,20201211,000000,24.49,24.61,24.46,24.59,106937,0
+LANDO.US,D,20201214,000000,24.75,24.97,24.66,24.81,169552,0
+LANDO.US,D,20201215,000000,24.89,24.96,24.7952,24.87,80171,0
+LANDO.US,D,20201216,000000,24.92,24.97,24.85,24.89,62381,0
+LANDO.US,D,20201217,000000,24.91,24.98,24.87,24.96,62474,0
+LANDO.US,D,20201218,000000,24.96,24.98,24.78,24.82,48016,0
+LANDO.US,D,20201221,000000,24.89,24.99,24.85,24.88,71480,0
+LANDO.US,D,20201222,000000,24.98,24.98,24.86,24.87,39457,0
+LANDO.US,D,20201223,000000,24.9,24.99,24.7,24.875,45322,0
+LANDO.US,D,20201224,000000,24.89,24.92,24.81,24.86,19548,0
+LANDO.US,D,20201228,000000,25,25.14,24.85,24.9,74760,0
+LANDO.US,D,20201229,000000,24.99,25.0771,24.85,24.95,55548,0
+LANDO.US,D,20201230,000000,24.95,25.055,24.88,24.955,63447,0
+LANDO.US,D,20201231,000000,25.04,25.08,24.903,25.05,26424,0
+LANDO.US,D,20210104,000000,25.25,25.3,24.91,25.18,54585,0
+LANDO.US,D,20210105,000000,25.25,25.25,24.91,25.02,39077,0
+LANDO.US,D,20210106,000000,25,25.19,24.91,24.995,40672,0
+LANDO.US,D,20210107,000000,25,25.21,24.975,25.21,30590,0
+LANDO.US,D,20210108,000000,25.24,25.25,25.1254,25.21,47005,0
+LANDO.US,D,20210111,000000,25.14,25.1999,24.9967,25.04,39611,0
+LANDO.US,D,20210112,000000,25.07,25.18,25.01,25.1,41616,0
+LANDO.US,D,20210113,000000,25.24,25.24,25.0401,25.18,45261,0
+LANDO.US,D,20210114,000000,25.115,25.25,25.11,25.22,40245,0
+LANDO.US,D,20210115,000000,25.22,25.448,25.2001,25.2001,45002,0
+LANDO.US,D,20210119,000000,25.21,25.4,25.13,25.3,59007,0
+LANDO.US,D,20210120,000000,25.23,25.39,25.19,25.34,43260,0
+LANDO.US,D,20210121,000000,25.37,25.3775,25.21,25.27,38770,0
+LANDO.US,D,20210122,000000,25.3,25.42,25.28,25.4,25299,0
+LANDO.US,D,20210125,000000,25.48,25.6782,25.4,25.62,59463,0
+LANDO.US,D,20210126,000000,25.37,25.54,25.25,25.34,55303,0
+LANDO.US,D,20210127,000000,25.4,25.4,25.2,25.28,44977,0
+LANDO.US,D,20210128,000000,25.38,25.4999,25.2,25.29,38802,0
+LANDO.US,D,20210129,000000,25.15,25.3371,25.15,25.2,25825,0
+LANDO.US,D,20210201,000000,25.2,25.4,25.14,25.18,34702,0
+LANDO.US,D,20210202,000000,25.29,25.3,25.2,25.215,19177,0
+LANDO.US,D,20210203,000000,25.3,25.37,25.15,25.16,50047,0
+LANDO.US,D,20210204,000000,25.29,25.38,25.16,25.33,85544,0
+LANDO.US,D,20210205,000000,25.3347,25.4,25.3,25.3508,15013,0
+LANDO.US,D,20210208,000000,25.42,25.45,25.25,25.31,45006,0
+LANDO.US,D,20210209,000000,25.21,25.44,25.21,25.32,44514,0
+LANDO.US,D,20210210,000000,25.28,25.36,25.27,25.3394,21444,0
+LANDO.US,D,20210211,000000,25.31,25.37,25.305,25.33,15461,0
+LANDO.US,D,20210212,000000,25.4,25.43,25.31,25.36,15501,0
+LANDO.US,D,20210216,000000,25.45,25.45,25.35,25.36,36674,0
+LANDO.US,D,20210217,000000,25.45,25.7619,25.415,25.44,12043,0
+LANDO.US,D,20210218,000000,25.5776,25.6996,25.4503,25.49,9912,0
+LANDO.US,D,20210219,000000,25.36,25.54,25.36,25.37,42095,0
+LANDO.US,D,20210222,000000,25.49,25.5499,25.37,25.38,30462,0
+LANDO.US,D,20210223,000000,25.44,25.46,25.3,25.3717,23474,0
+LANDO.US,D,20210224,000000,25.39,25.39,25.3,25.34,22052,0
+LANDO.US,D,20210225,000000,25.53,25.53,25.22,25.375,31445,0
+LANDO.US,D,20210226,000000,25.4,25.4205,25.3,25.35,16602,0
+LANDO.US,D,20210301,000000,25.4,25.41,25.23,25.27,54716,0
+LANDO.US,D,20210302,000000,25.3,25.35,25.25,25.315,35041,0
+LANDO.US,D,20210303,000000,25.39,25.45,25.2796,25.45,23526,0
+LANDO.US,D,20210304,000000,25.45,25.4995,25.27,25.27,43810,0
+LANDO.US,D,20210305,000000,25.28,25.4899,25.28,25.3,30116,0
+LANDO.US,D,20210308,000000,25.42,25.47,25.3101,25.4,27991,0
+LANDO.US,D,20210309,000000,26,26,25.5195,25.56,19141,0
+LANDO.US,D,20210310,000000,25.7,25.7,25.5,25.525,25071,0
+LANDO.US,D,20210311,000000,25.7,25.73,25.53,25.65,20950,0
+LANDO.US,D,20210312,000000,25.6,25.6737,25.5,25.62,15050,0
+LANDO.US,D,20210315,000000,25.84,25.84,25.6,25.75,13498,0
+LANDO.US,D,20210316,000000,25.66,25.73,25.51,25.64,20741,0
+LANDO.US,D,20210317,000000,25.59,25.6,25.42,25.55,29875,0
+LANDO.US,D,20210318,000000,25.43,25.5982,25.42,25.45,13325,0
+LANDO.US,D,20210319,000000,25.45,25.5,25.41,25.5,15274,0
+LANDO.US,D,20210322,000000,25.53,25.637,25.46,25.58,19858,0
+LANDO.US,D,20210323,000000,25.55,25.6,25.41,25.5,19604,0
+LANDO.US,D,20210324,000000,25.5416,25.5493,25.45,25.5199,11721,0
+LANDO.US,D,20210325,000000,25.52,25.59,25.44,25.4975,16592,0
+LANDO.US,D,20210326,000000,25.6699,25.67,25.46,25.535,20666,0
+LANDO.US,D,20210329,000000,25.5,25.56,25.42,25.5,23976,0
+LANDO.US,D,20210330,000000,25.7,25.7,25.4576,25.56,12994,0
+LANDO.US,D,20210331,000000,25.55,25.61,25.5,25.56,17592,0
+LANDO.US,D,20210401,000000,25.56,25.62,25.5119,25.55,11394,0
+LANDO.US,D,20210405,000000,25.6,25.63,25.5441,25.55,27653,0
+LANDO.US,D,20210406,000000,25.56,25.97,25.5599,25.925,25114,0
+LANDO.US,D,20210407,000000,25.93,25.96,25.8027,25.94,13036,0
+LANDO.US,D,20210408,000000,25.915,25.995,25.9,25.93,16849,0
+LANDO.US,D,20210409,000000,25.9001,25.9118,25.8,25.81,19544,0
+LANDO.US,D,20210412,000000,25.81,25.95,25.8,25.8958,15524,0
+LANDO.US,D,20210413,000000,25.79,25.95,25.76,25.86,29064,0
+LANDO.US,D,20210414,000000,25.93,25.93,25.75,25.75,14798,0
+LANDO.US,D,20210415,000000,25.87,25.9,25.8,25.9,13038,0
+LANDO.US,D,20210416,000000,25.9,25.95,25.67,25.67,53668,0
+LANDO.US,D,20210419,000000,25.69,25.86,25.69,25.83,28863,0
+LANDO.US,D,20210420,000000,25.83,25.88,25.76,25.78,28510,0
+LANDO.US,D,20210421,000000,25.82,25.8765,25.75,25.8765,11489,0
+LANDO.US,D,20210422,000000,25.705,25.78,25.52,25.75,31991,0
+LANDO.US,D,20210423,000000,25.66,25.744,25.66,25.708,17775,0
+LANDO.US,D,20210426,000000,25.7679,25.83,25.61,25.75,19206,0
+LANDO.US,D,20210427,000000,25.75,25.8788,25.64,25.7858,20947,0
+LANDO.US,D,20210428,000000,25.75,25.9,25.66,25.84,21125,0
+LANDO.US,D,20210429,000000,25.7974,25.9,25.7,25.77,16153,0
+LANDO.US,D,20210430,000000,25.82,25.8803,25.67,25.86,11977,0
+LANDO.US,D,20210503,000000,25.7817,25.8372,25.68,25.6989,12904,0
+LANDO.US,D,20210504,000000,25.6939,25.7495,25.5601,25.6241,23566,0
+LANDO.US,D,20210505,000000,25.52,25.6899,25.52,25.54,14525,0
+LANDO.US,D,20210506,000000,25.63,25.68,25.539,25.63,10731,0
+LANDO.US,D,20210507,000000,25.6,25.75,25.6,25.63,15783,0
+LANDO.US,D,20210510,000000,25.7,25.76,25.6,25.6634,11296,0
+LANDO.US,D,20210511,000000,25.59,25.62,25.38,25.53,31505,0
+LANDO.US,D,20210512,000000,25.58,25.58,25.1801,25.33,50614,0
+LANDO.US,D,20210513,000000,25.33,25.5,25.305,25.3985,28225,0
+LANDO.US,D,20210514,000000,25.42,25.66,25.42,25.6183,17857,0
+LANDO.US,D,20210517,000000,25.59,25.78,25.525,25.7,11425,0
+LANDO.US,D,20210518,000000,25.48,25.7,25.4312,25.56,18811,0
+LANDO.US,D,20210519,000000,25.6999,25.6999,25.55,25.55,12010,0
+LANDO.US,D,20210520,000000,25.59,25.6,25.5495,25.593,11997,0
+LANDO.US,D,20210521,000000,25.5893,25.78,25.56,25.6745,18000,0
+LANDO.US,D,20210524,000000,25.69,25.7792,25.5,25.6501,38296,0
+LANDO.US,D,20210525,000000,25.57,26.15,25.5674,25.85,184198,0
+LANDO.US,D,20210526,000000,25.85,25.98,25.8,25.9012,37525,0
+LANDO.US,D,20210527,000000,25.9,25.99,25.85,25.99,12210,0
+LANDO.US,D,20210528,000000,25.98,26.1,25.8589,26.1,19690,0
+LANDO.US,D,20210601,000000,26.1,26.1,25.85,25.8627,22116,0
+LANDO.US,D,20210602,000000,25.9,25.98,25.75,25.81,24516,0
+LANDO.US,D,20210603,000000,25.8,25.9,25.7817,25.8799,12649,0
+LANDO.US,D,20210604,000000,25.9,25.9811,25.88,25.9381,16465,0
+LANDO.US,D,20210607,000000,25.98,26.095,25.9,26,37944,0
+LANDO.US,D,20210608,000000,26,26,25.88,25.95,37070,0
+LANDO.US,D,20210609,000000,26.03,26.1,25.95,25.98,21657,0
+LANDO.US,D,20210610,000000,25.77,26.0038,25.77,26,21531,0
+LANDO.US,D,20210611,000000,26.05,26.05,25.903,25.95,8272,0
+LANDO.US,D,20210614,000000,26,26.05,26,26.05,7200,0
+LANDO.US,D,20210615,000000,26.05,26.1,25.9,25.9578,25937,0
+LANDO.US,D,20210616,000000,26.1,26.1,25.9358,25.9999,19097,0
+LANDO.US,D,20210617,000000,26,26.1,25.81,25.8873,12295,0
+LANDO.US,D,20210618,000000,26.1,26.1,25.8,25.85,12150,0
+LANDO.US,D,20210621,000000,25.895,25.9357,25.845,25.9,14030,0
+LANDO.US,D,20210622,000000,25.97,26.0778,25.8,25.93,23557,0
+LANDO.US,D,20210623,000000,25.925,26,25.851,25.8614,14475,0
+LANDO.US,D,20210624,000000,25.99,25.99,25.85,25.8501,12221,0
+LANDO.US,D,20210625,000000,25.865,25.9196,25.835,25.835,9327,0
+LANDO.US,D,20210628,000000,25.99,25.99,25.8,25.89,13691,0
+LANDO.US,D,20210629,000000,25.76,25.8451,25.76,25.78,7149,0
+LANDO.US,D,20210630,000000,25.8137,25.99,25.75,25.98,23432,0
+LANDO.US,D,20210701,000000,25.96,25.98,25.8101,25.85,7155,0
+LANDO.US,D,20210702,000000,25.92,25.92,25.82,25.86,8285,0
+LANDO.US,D,20210706,000000,25.92,25.92,25.8,25.865,16145,0
+LANDO.US,D,20210707,000000,25.81,25.8636,25.75,25.78,20850,0
+LANDO.US,D,20210708,000000,25.75,25.81,25.66,25.7008,10321,0
+LANDO.US,D,20210709,000000,25.7001,25.8683,25.7001,25.74,10678,0
+LANDO.US,D,20210712,000000,25.77,25.7796,25.6203,25.69,23578,0
+LANDO.US,D,20210713,000000,25.66,25.7592,25.51,25.51,15460,0
+LANDO.US,D,20210714,000000,25.51,25.72,25.51,25.69,12865,0
+LANDO.US,D,20210715,000000,25.6565,25.7195,25.6565,25.7,3290,0
+LANDO.US,D,20210716,000000,25.74,25.7797,25.66,25.67,7877,0
+LANDO.US,D,20210719,000000,25.74,25.7691,25.5501,25.565,20207,0
+LANDO.US,D,20210720,000000,25.65,25.715,25.49,25.55,24481,0
+LANDO.US,D,20210721,000000,25.57,25.78,25.57,25.7,14942,0
+LANDO.US,D,20210722,000000,25.7,25.7,25.54,25.63,4855,0
+LANDO.US,D,20210723,000000,25.645,25.8,25.6,25.685,22076,0
+LANDO.US,D,20210726,000000,25.8,25.8,25.61,25.68,13798,0
+LANDO.US,D,20210727,000000,25.68,25.68,25.55,25.63,25270,0
+LANDO.US,D,20210728,000000,25.6,25.7399,25.51,25.68,20679,0
+LANDO.US,D,20210729,000000,25.57,25.72,25.5365,25.65,12704,0
+LANDO.US,D,20210730,000000,25.61,25.8,25.55,25.71,6624,0
+LANDO.US,D,20210802,000000,25.88,25.8941,25.8109,25.85,13024,0
+LANDO.US,D,20210803,000000,25.9,25.99,25.85,25.96,17362,0
+LANDO.US,D,20210804,000000,25.7523,25.9084,25.737,25.855,10779,0
+LANDO.US,D,20210805,000000,25.91,25.97,25.86,25.94,7637,0
+LANDO.US,D,20210806,000000,25.8959,25.97,25.88,25.97,12864,0
+LANDO.US,D,20210809,000000,25.81,25.8947,25.7,25.75,12879,0
+LANDO.US,D,20210810,000000,25.7296,25.78,25.7,25.7001,8786,0
+LANDO.US,D,20210811,000000,25.79,25.8878,25.64,25.65,8400,0
+LANDO.US,D,20210812,000000,25.75,25.8801,25.7144,25.79,27563,0
+LANDO.US,D,20210813,000000,25.88,25.95,25.73,25.93,24472,0
+LANDO.US,D,20210816,000000,25.94,26,25.75,25.9,19097,0
+LANDO.US,D,20210817,000000,26.1,26.1,25.85,25.92,16751,0
+LANDO.US,D,20210818,000000,25.9,25.9743,25.62,25.68,21242,0
+LANDO.US,D,20210819,000000,25.61,25.75,25.61,25.7,8039,0
+LANDO.US,D,20210820,000000,25.64,25.75,25.6009,25.67,11140,0
+LANDO.US,D,20210823,000000,25.64,25.826,25.63,25.7687,25030,0
+LANDO.US,D,20210824,000000,25.7,25.82,25.7,25.7,21869,0
+LANDO.US,D,20210825,000000,25.7,25.806,25.46,25.55,32192,0
+LANDO.US,D,20210826,000000,25.58,25.7872,25.35,25.45,28026,0
+LANDO.US,D,20210827,000000,25.5,25.615,25.41,25.45,32636,0
+LANDO.US,D,20210830,000000,25.44,25.6,25.41,25.44,21241,0
+LANDO.US,D,20210831,000000,25.46,25.515,25.37,25.46,26875,0
+LANDO.US,D,20210901,000000,25.5699,25.5699,25.45,25.46,22779,0
+LANDO.US,D,20210902,000000,25.51,25.6499,25.48,25.5436,24661,0
+LANDO.US,D,20210903,000000,25.52,25.63,25.5,25.61,23032,0
+LANDO.US,D,20210907,000000,25.68,25.73,25.5631,25.73,14218,0
+LANDO.US,D,20210908,000000,25.73,25.73,25.54,25.5724,8566,0
+LANDO.US,D,20210909,000000,25.57,25.71,25.57,25.63,15865,0
+LANDO.US,D,20210910,000000,25.67,25.69,25.52,25.52,15071,0
+LANDO.US,D,20210913,000000,25.45,25.75,25.3627,25.57,19913,0
+LANDO.US,D,20210914,000000,25.57,25.6904,25.5,25.55,11120,0
+LANDO.US,D,20210915,000000,25.52,25.75,25.52,25.62,17342,0
+LANDO.US,D,20210916,000000,25.67,25.9,25.56,25.83,13236,0
+LANDO.US,D,20210917,000000,25.83,25.85,25.75,25.85,12312,0
+LANDO.US,D,20210920,000000,25.82,25.9,25.55,25.75,61577,0
+LANDO.US,D,20210921,000000,25.72,25.7999,25.47,25.616,50357,0
+LANDO.US,D,20210922,000000,25.5286,25.65,25.5286,25.6,12547,0
+LANDO.US,D,20210923,000000,25.68,25.68,25.52,25.59,10370,0
+LANDO.US,D,20210924,000000,25.62,25.95,25.62,25.79,32198,0
+LANDO.US,D,20210927,000000,25.86,26.02,25.671,25.95,30798,0
+LANDO.US,D,20210928,000000,25.92,26.05,25.52,25.8999,93180,0
+LANDO.US,D,20210929,000000,25.8401,26.1,25.6,26.06,23801,0
+LANDO.US,D,20210930,000000,26.06,26.09,25.722,25.8,18678,0
+LANDO.US,D,20211001,000000,25.76,26.09,25.7,26.09,17743,0
+LANDO.US,D,20211004,000000,25.78,25.9899,25.65,25.65,17123,0
+LANDO.US,D,20211005,000000,25.75,25.9769,25.6197,25.726,11482,0
+LANDO.US,D,20211006,000000,25.65,25.7274,25.53,25.59,21382,0
+LANDO.US,D,20211007,000000,25.61,25.7496,25.5416,25.5416,17173,0
+LANDO.US,D,20211008,000000,25.57,25.7514,25.54,25.599,22359,0
+LANDO.US,D,20211011,000000,25.6,25.68,25.52,25.6786,12686,0
+LANDO.US,D,20211012,000000,25.57,25.635,25.52,25.59,12085,0
+LANDO.US,D,20211013,000000,25.6257,25.69,25.51,25.64,25216,0
+LANDO.US,D,20211014,000000,25.57,25.86,25.57,25.86,13650,0
+LANDO.US,D,20211015,000000,25.86,25.94,25.7854,25.94,8239,0
+LANDO.US,D,20211018,000000,26,26.06,25.8602,26.02,13552,0
+LANDO.US,D,20211019,000000,26.09,26.1,25.9501,26.1,11933,0
+LANDO.US,D,20211020,000000,26.1,26.1,25.8645,25.94,20418,0
+LANDO.US,D,20211021,000000,25.95,25.95,25.7844,25.81,8176,0
+LANDO.US,D,20211022,000000,25.9,25.9,25.8,25.8,10873,0
+LANDO.US,D,20211025,000000,25.9419,25.95,25.85,25.91,14184,0
+LANDO.US,D,20211026,000000,25.93,25.95,25.83,25.895,8429,0
+LANDO.US,D,20211027,000000,25.96,26.045,25.9,26,14584,0
+LANDO.US,D,20211028,000000,25.9238,26.0975,25.9238,26.05,9711,0
+LANDO.US,D,20211029,000000,25.75,26.1,25.75,26.1,22806,0
+LANDO.US,D,20211101,000000,26.09,26.26,25.93,26.26,13198,0
+LANDO.US,D,20211102,000000,26.18,26.6499,26.17,26.21,9759,0
+LANDO.US,D,20211103,000000,26.24,26.24,26.0002,26.18,15710,0
+LANDO.US,D,20211104,000000,26.11,26.2,26.0117,26.2,7181,0
+LANDO.US,D,20211105,000000,26.2,26.2,26.02,26.1,13648,0
+LANDO.US,D,20211108,000000,26.08,26.2,26.0001,26.06,10877,0
+LANDO.US,D,20211109,000000,26,26.1678,26,26.1406,17069,0
+LANDO.US,D,20211110,000000,25.9,26.2,25.9,26.11,20136,0
+LANDO.US,D,20211111,000000,26.15,26.2299,26.01,26.21,18120,0
+LANDO.US,D,20211112,000000,26.22,26.22,25.85,26.16,8189,0
+LANDO.US,D,20211115,000000,26.25,26.25,25.8656,26,12912,0
+LANDO.US,D,20211116,000000,26.19,26.19,26.035,26.19,15598,0
+LANDO.US,D,20211117,000000,26.25,26.25,26.05,26.1,9122,0
+LANDO.US,D,20211118,000000,26.17,26.17,25.9914,26.0995,11146,0
+LANDO.US,D,20211119,000000,26.1,26.11,26,26.04,10885,0
+LANDO.US,D,20211122,000000,26.01,26.1393,25.92,25.99,9721,0
+LANDO.US,D,20211123,000000,25.9025,26,25.9025,25.92,7621,0
+LANDO.US,D,20211124,000000,25.901,26.0899,25.901,26.04,6974,0
+LANDO.US,D,20211126,000000,25.88,26.09,25.88,26,7425,0
+LANDO.US,D,20211129,000000,25.99,26.16,25.9512,26.06,9057,0
+LANDO.US,D,20211130,000000,26.0131,26.14,25.8,25.8,13119,0
+LANDO.US,D,20211201,000000,25.68,26.1399,25.68,26.07,10137,0
+LANDO.US,D,20211202,000000,26.09,26.1,25.75,26.035,12812,0
+LANDO.US,D,20211203,000000,26.0052,26.0052,25.81,25.968,10850,0
+LANDO.US,D,20211206,000000,26.09,26.09,25.85,25.93,21150,0
+LANDO.US,D,20211207,000000,26.05,26.05,25.8701,25.97,11305,0
+LANDO.US,D,20211208,000000,25.9342,26.03,25.7502,26.03,10583,0
+LANDO.US,D,20211209,000000,26.04,26.14,25.94,26.03,12081,0
+LANDO.US,D,20211210,000000,26.16,26.16,25.92,26,15375,0
+LANDO.US,D,20211213,000000,26,26.06,25.9,26,14765,0
+LANDO.US,D,20211214,000000,26,26.17,25.985,26.0466,14360,0
+LANDO.US,D,20211215,000000,26.17,26.17,26.0001,26.1,5662,0
+LANDO.US,D,20211216,000000,26.24,26.25,25.9,26.22,12135,0
+LANDO.US,D,20211217,000000,25.9463,26.24,25.9463,26.02,10424,0
+LANDO.US,D,20211220,000000,25.82,25.9907,25.82,25.91,7716,0
+LANDO.US,D,20211221,000000,25.9899,26.15,25.9001,26.11,20256,0
+LANDO.US,D,20211222,000000,25.965,26.22,25.9121,26.02,14762,0
+LANDO.US,D,20211223,000000,26.03,26.17,25.8601,26.15,7564,0
+LANDO.US,D,20211227,000000,26.22,26.22,26.05,26.16,9886,0
+LANDO.US,D,20211228,000000,26.22,26.34,26,26.24,21294,0
+LANDO.US,D,20211229,000000,26.28,26.29,26,26.15,12336,0
+LANDO.US,D,20211230,000000,26.23,26.28,26.1628,26.28,8442,0
+LANDO.US,D,20211231,000000,26.2197,26.5,26.17,26.5,6123,0
+LANDO.US,D,20220103,000000,26.32,26.35,26.15,26.15,22669,0
+LANDO.US,D,20220104,000000,26.16,26.166,25.95,26.03,12658,0
+LANDO.US,D,20220105,000000,25.92,26.19,25.81,26.16,22614,0
+LANDO.US,D,20220106,000000,26.09,26.1,25.71,25.8511,15479,0
+LANDO.US,D,20220107,000000,26,26.1477,25.8968,25.99,8845,0
+LANDO.US,D,20220110,000000,26.07,26.07,25.7,25.73,27004,0
+LANDO.US,D,20220111,000000,25.73,25.8499,25.73,25.76,13358,0
+LANDO.US,D,20220112,000000,25.83,25.94,25.6701,25.88,22632,0
+LANDO.US,D,20220113,000000,25.75,25.95,25.75,25.93,23081,0
+LANDO.US,D,20220114,000000,25.93,25.9899,25.8,25.825,7965,0
+LANDO.US,D,20220118,000000,25.8,25.95,25.75,25.8,33937,0
+LANDO.US,D,20220119,000000,25.9,26.1,25.8,26,19690,0
+LANDO.US,D,20220120,000000,26.15,26.295,25.8004,26.25,25254,0
+LANDO.US,D,20220121,000000,26.25,26.41,26,26.35,34718,0
+LANDO.US,D,20220124,000000,26.2,26.3376,25.81,26,23849,0
+LANDO.US,D,20220125,000000,25.83,26.055,25.83,25.9,9849,0
+LANDO.US,D,20220126,000000,25.87,25.9899,25.7,25.7241,24206,0
+LANDO.US,D,20220127,000000,25.87,25.88,25.7,25.7,17128,0
+LANDO.US,D,20220128,000000,25.7,26.05,25.7,25.7101,34556,0
+LANDO.US,D,20220131,000000,25.85,25.99,25.75,25.75,23756,0
+LANDO.US,D,20220201,000000,25.7501,26.19,25.7501,26,48430,0
+LANDO.US,D,20220202,000000,26.2,26.45,26,26.28,42197,0
+LANDO.US,D,20220203,000000,26.37,26.4199,25.9901,26.14,63439,0
+LANDO.US,D,20220204,000000,26.27,26.45,26.01,26.42,47344,0
+LANDO.US,D,20220207,000000,26.35,26.37,26.125,26.27,28868,0
+LANDO.US,D,20220208,000000,26.25,26.4,26.01,26.3,39151,0
+LANDO.US,D,20220209,000000,26.22,26.3,26.05,26.18,33028,0
+LANDO.US,D,20220210,000000,26.16,26.4,26.16,26.4,51706,0
+LANDO.US,D,20220211,000000,26.3,26.3,26.161,26.3,18461,0
+LANDO.US,D,20220214,000000,26.25,26.48,26.25,26.48,26591,0
+LANDO.US,D,20220215,000000,26.47,26.6,26.16,26.31,55868,0
+LANDO.US,D,20220216,000000,26.3471,26.3834,26.15,26.3,14411,0
+LANDO.US,D,20220217,000000,26.07,26.2001,25.97,26.2,21100,0
+LANDO.US,D,20220218,000000,26.2,26.3399,25.9302,25.9581,16094,0
+LANDO.US,D,20220222,000000,25.9386,26.4559,25.9298,26.1998,26081,0
+LANDO.US,D,20220223,000000,26.22,26.51,26.05,26.19,13347,0
+LANDO.US,D,20220224,000000,25.86,26.3751,25.86,26.108,45510,0
+LANDO.US,D,20220225,000000,26.3,26.321,26.1188,26.2035,9534,0
+LANDO.US,D,20220228,000000,26.24,26.45,26.14,26.19,12703,0
+LANDO.US,D,20220301,000000,26.3,26.42,26.0103,26.15,18909,0
+LANDO.US,D,20220302,000000,26.3,26.4197,26.17,26.39,17815,0
+LANDO.US,D,20220303,000000,26.42,26.45,26.01,26.08,37407,0
+LANDO.US,D,20220304,000000,26.12,26.2698,26,26.02,28856,0
+LANDO.US,D,20220307,000000,26.02,26.1725,25.89,25.89,36344,0
+LANDO.US,D,20220308,000000,25.9001,26.1683,25.82,25.96,23130,0
+LANDO.US,D,20220309,000000,25.79,26.22,25.79,25.87,11045,0
+LANDO.US,D,20220310,000000,26.1899,26.23,25.9,26.12,17405,0
+LANDO.US,D,20220311,000000,26.05,26.2299,25.99,26.05,13136,0
+LANDO.US,D,20220314,000000,25.97,25.99,25.76,25.8,22781,0
+LANDO.US,D,20220315,000000,25.88,26.21,25.7815,25.82,19075,0
+LANDO.US,D,20220316,000000,26.18,26.25,25.98,26.09,12921,0
+LANDO.US,D,20220317,000000,26.25,26.2584,26.13,26.24,11739,0
+LANDO.US,D,20220318,000000,26.25,26.34,26.2,26.34,10905,0
+LANDO.US,D,20220321,000000,26.2,26.3404,25.9,26.02,42177,0
+LANDO.US,D,20220322,000000,26.0499,26.319,25.93,26.109,14589,0
+LANDO.US,D,20220323,000000,26.25,26.29,26.11,26.14,12052,0
+LANDO.US,D,20220324,000000,26.15,26.15,25.84,25.98,16081,0
+LANDO.US,D,20220325,000000,25.93,26.0574,25.79,25.8,15219,0
+LANDO.US,D,20220328,000000,25.87,26.02,25.76,25.93,24756,0
+LANDO.US,D,20220329,000000,25.96,26.1,25.88,26.02,23835,0
+LANDO.US,D,20220330,000000,25.91,26.0901,25.91,26.03,15904,0
+LANDO.US,D,20220331,000000,26.08,26.105,25.9,25.9,7005,0
+LANDO.US,D,20220401,000000,26.03,26.03,25.88,25.955,3969,0
+LANDO.US,D,20220404,000000,25.91,26.19,25.89,26.15,10332,0
+LANDO.US,D,20220405,000000,25.9,26.15,25.9,25.9712,7328,0
+LANDO.US,D,20220406,000000,26.13,26.25,26.004,26.25,8733,0
+LANDO.US,D,20220407,000000,25.92,26.24,25.92,26,10976,0
+LANDO.US,D,20220408,000000,26,26.09,25.9501,26.01,9748,0
+LANDO.US,D,20220411,000000,25.975,26.1,25.87,26.05,15839,0
+LANDO.US,D,20220412,000000,26.1,26.1854,25.94,26.07,24943,0
+LANDO.US,D,20220413,000000,26.17,26.25,26.12,26.215,11382,0
+LANDO.US,D,20220414,000000,26.29,26.37,26.15,26.34,27717,0
+LANDO.US,D,20220418,000000,26.22,26.3217,26.12,26.23,22771,0
+LANDO.US,D,20220419,000000,26.18,26.26,26.1,26.19,16953,0
+LANDO.US,D,20220420,000000,26.05,26.3399,26.04,26.06,13184,0
+LANDO.US,D,20220421,000000,26,26.11,25.88,25.88,13155,0
+LANDO.US,D,20220422,000000,26,26.23,25.9546,26.2,14562,0
+LANDO.US,D,20220425,000000,26.2,26.2,26.0101,26.2,10610,0
+LANDO.US,D,20220426,000000,26.1575,26.29,26.11,26.29,16902,0
+LANDO.US,D,20220427,000000,26.1729,26.2999,26.1729,26.24,16515,0
+LANDO.US,D,20220428,000000,26.2,26.28,26.0994,26.28,9294,0
+LANDO.US,D,20220429,000000,26.225,26.27,25.77,26.17,48988,0
+LANDO.US,D,20220502,000000,25.86,26.2056,25.86,25.94,10757,0
+LANDO.US,D,20220503,000000,25.99,26.1,25.85,25.9,8176,0
+LANDO.US,D,20220504,000000,25.81,26.0031,25.77,25.93,9345,0
+LANDO.US,D,20220505,000000,25.93,26.09,25.87,25.95,9888,0
+LANDO.US,D,20220506,000000,26.04,26.04,25.9,25.95,13703,0
+LANDO.US,D,20220509,000000,25.85,25.94,25.7501,25.76,9705,0
+LANDO.US,D,20220510,000000,25.83,26,25.8016,25.95,13937,0
+LANDO.US,D,20220511,000000,26,26,25.76,25.855,20205,0
+LANDO.US,D,20220512,000000,25.75,26.3,25.5201,26.2,66291,0
+LANDO.US,D,20220513,000000,26.25,26.2678,26.0519,26.0618,14369,0
+LANDO.US,D,20220516,000000,26.25,26.4,26.22,26.4,18465,0
+LANDO.US,D,20220517,000000,26.37,26.5,26.25,26.48,13120,0
+LANDO.US,D,20220518,000000,26.48,26.48,26.11,26.14,16707,0
+LANDO.US,D,20220519,000000,26.47,26.47,25.7,26.1656,32720,0
+LANDO.US,D,20220520,000000,26.13,26.16,25.92,26.04,15575,0
+LANDO.US,D,20220523,000000,25.92,26.04,25.82,25.9916,14304,0
+LANDO.US,D,20220524,000000,25.81,26.0399,25.81,25.86,13148,0
+LANDO.US,D,20220525,000000,25.82,26.0387,25.82,26.01,17153,0
+LANDO.US,D,20220526,000000,26.05,26.15,26,26.085,12664,0
+LANDO.US,D,20220527,000000,26.01,26.15,26,26.09,9039,0
+LANDO.US,D,20220531,000000,26.19,26.64,26.06,26.64,51953,0
+LANDO.US,D,20220601,000000,26.54,26.6,26.0744,26.59,14267,0
+LANDO.US,D,20220602,000000,26.3592,26.4808,26.25,26.25,8136,0
+LANDO.US,D,20220603,000000,26.23,26.75,26.23,26.59,21530,0
+LANDO.US,D,20220606,000000,26.59,26.59,26.32,26.4144,12149,0
+LANDO.US,D,20220607,000000,26.4,26.5098,26.28,26.29,14945,0
+LANDO.US,D,20220608,000000,26.5199,26.5199,26.25,26.37,14537,0
+LANDO.US,D,20220609,000000,26.26,26.46,26.26,26.322,9558,0
+LANDO.US,D,20220610,000000,26.4,26.4599,26.25,26.27,22514,0
+LANDO.US,D,20220613,000000,26.41,26.41,26.0201,26.24,27703,0
+LANDO.US,D,20220614,000000,26.07,26.4699,26.0201,26.1272,14897,0
+LANDO.US,D,20220615,000000,26.19,26.4371,26.0806,26.2,11602,0
+LANDO.US,D,20220616,000000,26.2,26.3512,26,26.05,25410,0
+LANDO.US,D,20220617,000000,26.11,26.3,26.05,26.14,22011,0
+LANDO.US,D,20220621,000000,26.03,26.3249,26.03,26.26,12769,0
+LANDO.US,D,20220622,000000,26.1,26.3,26.05,26.126,9480,0
+LANDO.US,D,20220623,000000,26.13,26.25,26.07,26.25,9912,0
+LANDO.US,D,20220624,000000,26.26,26.27,26.07,26.15,12201,0
+LANDO.US,D,20220627,000000,26.09,26.24,26.09,26.23,7580,0
+LANDO.US,D,20220628,000000,26.12,26.46,26.05,26.386,85554,0
+LANDO.US,D,20220629,000000,26.36,26.46,26.1601,26.43,11539,0
+LANDO.US,D,20220630,000000,26.42,26.42,26.2101,26.3,17098,0
+LANDO.US,D,20220701,000000,26.23,26.44,26.23,26.36,11033,0
+LANDO.US,D,20220705,000000,26.25,26.44,26.23,26.37,17624,0
+LANDO.US,D,20220706,000000,26.25,26.3788,26.25,26.275,9048,0
+LANDO.US,D,20220707,000000,26.3,26.44,26.3,26.44,16406,0
+LANDO.US,D,20220708,000000,26.43,26.46,26.4101,26.45,2446,0
+LANDO.US,D,20220711,000000,26.45,26.75,26.4,26.75,18992,0
+LANDO.US,D,20220712,000000,26.73,26.75,26.5,26.69,23191,0
+LANDO.US,D,20220713,000000,26.52,26.535,26.23,26.26,34397,0
+LANDO.US,D,20220714,000000,26.22,26.32,26.1501,26.288,19595,0
+LANDO.US,D,20220715,000000,26.18,26.34,26.18,26.34,10847,0
+LANDO.US,D,20220718,000000,26.25,26.47,26.25,26.4101,9361,0
+LANDO.US,D,20220719,000000,26.46,26.6274,26.4,26.5,16396,0
+LANDO.US,D,20220720,000000,26.5,26.65,26.45,26.65,12882,0
+LANDO.US,D,20220721,000000,26.58,26.5999,26.3132,26.535,3937,0
+LANDO.US,D,20220722,000000,26.43,26.5999,26.3513,26.53,10386,0
+LANDO.US,D,20220725,000000,26.58,26.6,26.3616,26.48,9139,0
+LANDO.US,D,20220726,000000,26.37,26.4919,26.28,26.4919,9310,0
+LANDO.US,D,20220727,000000,26.45,26.59,26.2801,26.4999,9474,0
+LANDO.US,D,20220728,000000,26.45,26.5972,26.25,26.32,10858,0
+LANDO.US,D,20220729,000000,26.28,26.44,26.18,26.18,32273,0
+LANDO.US,D,20220801,000000,26.01,26.3452,26.01,26.32,24271,0
+LANDO.US,D,20220802,000000,26.33,26.34,26.18,26.34,10348,0
+LANDO.US,D,20220803,000000,26.25,26.49,26.21,26.395,24490,0
+LANDO.US,D,20220804,000000,26.3241,27.4265,26.3001,26.75,40966,0
+LANDO.US,D,20220805,000000,26.5,27.3589,26.5,27.2,37826,0
+LANDO.US,D,20220808,000000,27.2108,27.8484,26.823,27.7,20838,0
+LANDO.US,D,20220809,000000,27.4,27.95,27.155,27.615,20615,0
+LANDO.US,D,20220810,000000,27.57,27.63,26.51,26.86,47316,0
+LANDO.US,D,20220811,000000,26.82,26.82,26.3,26.47,37350,0
+LANDO.US,D,20220812,000000,26.48,26.8979,26.45,26.7737,12176,0
+LANDO.US,D,20220815,000000,26.55,27.0234,26.53,26.7,8012,0
+LANDO.US,D,20220816,000000,26.65,27.0899,26.4,26.69,16205,0
+LANDO.US,D,20220817,000000,26.941,27.1847,26.4001,27.06,32200,0
+LANDO.US,D,20220818,000000,26.77,27.2499,26.62,27.08,10972,0
+LANDO.US,D,20220819,000000,27.15,27.2883,26.36,26.65,48430,0
+LANDO.US,D,20220822,000000,26.55,26.9181,26.425,26.6,25595,0
+LANDO.US,D,20220823,000000,26.4984,26.72,26.4,26.54,7992,0
+LANDO.US,D,20220824,000000,26.4,26.695,26.225,26.49,9459,0
+LANDO.US,D,20220825,000000,26.4,26.4,25.88,26.01,39782,0
+LANDO.US,D,20220826,000000,25.85,26.064,25.3024,25.465,52984,0
+LANDO.US,D,20220829,000000,25.49,25.5,25.03,25.3917,36486,0
+LANDO.US,D,20220830,000000,25.45,25.5,25.1901,25.3251,19392,0
+LANDO.US,D,20220831,000000,25.4,26.16,25.365,26.16,51842,0
+LANDO.US,D,20220901,000000,26,26,25.5,25.75,27032,0
+LANDO.US,D,20220902,000000,25.75,25.87,25.55,25.6768,8006,0
+LANDO.US,D,20220906,000000,25.5,25.69,25.3901,25.51,13301,0
+LANDO.US,D,20220907,000000,25.445,25.64,25.25,25.48,14677,0
+LANDO.US,D,20220908,000000,25.73,25.9499,25.55,25.9294,12009,0
+LANDO.US,D,20220909,000000,25.92,26,25.6501,25.86,12618,0
+LANDO.US,D,20220912,000000,25.86,25.97,25.5211,25.57,7596,0
+LANDO.US,D,20220913,000000,25.55,25.8,25.55,25.8,9131,0
+LANDO.US,D,20220914,000000,25.84,26,25.685,26,24061,0
+LANDO.US,D,20220915,000000,26.08,26.4899,25.8211,26.25,8634,0
+LANDO.US,D,20220916,000000,26.63,26.748,26.26,26.62,15198,0
+LANDO.US,D,20220919,000000,26.36,26.9,26.36,26.852,8487,0
+LANDO.US,D,20220920,000000,26.84,26.9,26.5472,26.9,6568,0
+LANDO.US,D,20220921,000000,26.88,26.88,26.62,26.745,11496,0
+LANDO.US,D,20220922,000000,26.92,26.92,26.2601,26.39,28212,0
+LANDO.US,D,20220923,000000,26.11,26.455,25.217,25.39,68336,0
+LANDO.US,D,20220926,000000,25.3435,25.45,25.07,25.28,20305,0
+LANDO.US,D,20220927,000000,25.14,25.5,25.07,25.25,10446,0
+LANDO.US,D,20220928,000000,25.3001,25.4648,25.115,25.23,15328,0
+LANDO.US,D,20220929,000000,25.2,25.295,25,25,25574,0
+LANDO.US,D,20220930,000000,25.2166,26.13,24.27,26.13,54074,0
+LANDO.US,D,20221003,000000,25.5,26.07,25.23,25.23,16279,0
+LANDO.US,D,20221004,000000,25.5287,25.7471,25.25,25.45,5538,0
+LANDO.US,D,20221005,000000,25.48,25.8499,25.2931,25.52,11067,0
+LANDO.US,D,20221006,000000,25.61,25.7134,25.26,25.26,6586,0
+LANDO.US,D,20221007,000000,25.5,25.64,25.4,25.4,1466,0
+LANDO.US,D,20221010,000000,25.1,25.83,25.0009,25.29,21503,0
+LANDO.US,D,20221011,000000,25.34,25.34,24.91,24.91,7440,0
+LANDO.US,D,20221012,000000,25.03,25.03,24.3,24.55,16405,0
+LANDO.US,D,20221013,000000,24.55,24.74,24.2701,24.39,34670,0
+LANDO.US,D,20221014,000000,24.6217,25.115,24.425,24.9377,8862,0
+LANDO.US,D,20221017,000000,24.74,25.0799,24.52,24.62,12596,0
+LANDO.US,D,20221018,000000,24.65,25,24.51,24.78,9286,0
+LANDO.US,D,20221019,000000,24.98,25.32,24.5046,25.14,32382,0
+LANDO.US,D,20221020,000000,25.58,25.58,24.67,25.2,19175,0
+LANDO.US,D,20221021,000000,25.1958,25.35,24.9,24.94,19627,0
+LANDO.US,D,20221024,000000,24.93,25.0999,24.67,24.85,34143,0
+LANDO.US,D,20221025,000000,24.45,24.6,24.2,24.2,60638,0
+LANDO.US,D,20221026,000000,24.38,24.67,24.12,24.33,21528,0
+LANDO.US,D,20221027,000000,24.36,24.55,24.1501,24.28,6978,0
+LANDO.US,D,20221028,000000,24.37,24.69,24.1774,24.6529,22246,0
+LANDO.US,D,20221031,000000,24.62,24.6954,24.27,24.64,24436,0
+LANDO.US,D,20221101,000000,24.64,24.645,24.1951,24.4798,17237,0
+LANDO.US,D,20221102,000000,24.5548,24.9394,24.2763,24.71,20613,0
+LANDO.US,D,20221103,000000,24.7,24.75,24.43,24.43,13590,0
+LANDO.US,D,20221104,000000,24.655,25.12,24.461,25.12,17567,0
+LANDO.US,D,20221107,000000,25.19,25.19,24.825,25.12,6154,0
+LANDO.US,D,20221108,000000,25.14,25.14,24.24,24.53,33927,0
+LANDO.US,D,20221109,000000,24.73,24.76,24.495,24.76,12413,0
+LANDO.US,D,20221110,000000,24.8,25.21,24.5,24.84,21436,0
+LANDO.US,D,20221111,000000,25.24,25.24,24.7054,24.8,11079,0
+LANDO.US,D,20221114,000000,24.9,25.01,24.68,24.84,9404,0
+LANDO.US,D,20221115,000000,25.19,25.19,24.922,24.9688,7224,0
+LANDO.US,D,20221116,000000,25.37,25.37,24.94,24.98,21898,0
+LANDO.US,D,20221117,000000,24.8,24.92,24.7946,24.8,7136,0
+LANDO.US,D,20221118,000000,24.94,24.94,24.29,24.58,13889,0
+LANDO.US,D,20221121,000000,24.55,24.95,24.45,24.83,20122,0
+LANDO.US,D,20221122,000000,24.73,25,24.65,24.725,12102,0
+LANDO.US,D,20221123,000000,24.95,24.95,24.6946,24.6946,3443,0
+LANDO.US,D,20221125,000000,24.61,24.96,24.61,24.96,2935,0
+LANDO.US,D,20221128,000000,25,25.2397,24.84,24.9749,11027,0
+LANDO.US,D,20221129,000000,25,25.24,24.91,24.91,7584,0
+LANDO.US,D,20221130,000000,25.14,25.24,24.9025,25.01,8345,0
+LANDO.US,D,20221201,000000,25,25.215,25,25.19,7183,0
+LANDO.US,D,20221202,000000,25.2302,25.24,25.1,25.18,4264,0
+LANDO.US,D,20221205,000000,25.07,25.15,25.02,25.0844,6989,0
+LANDO.US,D,20221206,000000,25.18,25.2,25,25.042,15939,0
+LANDO.US,D,20221207,000000,25.15,25.15,25.0001,25.11,9524,0
+LANDO.US,D,20221208,000000,25.0755,25.23,25.0755,25.16,3222,0
+LANDO.US,D,20221209,000000,25.175,25.24,25.12,25.1704,8161,0
+LANDO.US,D,20221212,000000,25.205,25.22,25.0001,25.12,8965,0
+LANDO.US,D,20221213,000000,25.05,25.12,24.7633,25.05,22508,0
+LANDO.US,D,20221214,000000,25.095,25.16,25.095,25.1,2852,0
+LANDO.US,D,20221215,000000,25,25.08,24.72,25.075,11120,0
+LANDO.US,D,20221216,000000,24.99,25.2,24.69,24.93,17575,0
+LANDO.US,D,20221219,000000,24.86,24.86,24.43,24.68,16224,0
+LANDO.US,D,20221220,000000,24.4,24.8599,24.11,24.33,22322,0
+LANDO.US,D,20221221,000000,24.35,24.8,24.07,24.1589,20357,0
+LANDO.US,D,20221222,000000,24.05,24.335,23.76,24.3,28012,0
+LANDO.US,D,20221223,000000,24.3288,24.3288,23.84,23.95,14244,0
+LANDO.US,D,20221227,000000,24.4,24.4,23.77,23.91,17076,0
+LANDO.US,D,20221228,000000,23.99,24.2599,23.59,23.8861,15152,0
+LANDO.US,D,20221229,000000,23.84,23.9763,23.6,23.62,23119,0
+LANDO.US,D,20221230,000000,23.62,24.1699,23.2001,23.51,37937,0
+LANDO.US,D,20230103,000000,23.39,23.9994,23.13,23.5,32872,0
+LANDO.US,D,20230104,000000,23.48,23.55,23.2901,23.5336,8515,0
+LANDO.US,D,20230105,000000,23.43,23.59,23.2901,23.39,18248,0
+LANDO.US,D,20230106,000000,23.41,23.7,23.2122,23.5,29175,0
+LANDO.US,D,20230109,000000,23.375,23.58,23.25,23.3822,12848,0
+LANDO.US,D,20230110,000000,23.35,23.4999,23.3001,23.43,8366,0
+LANDO.US,D,20230111,000000,23.31,23.41,23.03,23.25,19704,0
+LANDO.US,D,20230112,000000,23.13,23.45,23.011,23.22,21763,0
+LANDO.US,D,20230113,000000,23.25,23.4899,23.1501,23.285,11511,0
+LANDO.US,D,20230117,000000,23.25,23.9999,23.25,23.74,38673,0
+LANDO.US,D,20230118,000000,23.83,23.9999,23.5631,23.87,29536,0
+LANDO.US,D,20230119,000000,23.5,23.75,23.38,23.6101,16313,0
+LANDO.US,D,20230120,000000,23.55,23.7069,23.54,23.6,6839,0
+LANDO.US,D,20230123,000000,23.62,23.982,23.62,23.82,16112,0
+LANDO.US,D,20230124,000000,23.81,23.85,23.6004,23.62,22885,0
+LANDO.US,D,20230125,000000,23.6,23.8,23.49,23.6,6366,0
+LANDO.US,D,20230126,000000,23.65,23.7993,23.4,23.67,11439,0
+LANDO.US,D,20230127,000000,23.6,24,23.6,23.71,10386,0
+LANDO.US,D,20230130,000000,23.78,23.925,23.78,23.85,8361,0
+LANDO.US,D,20230131,000000,23.96,24.19,23.86,23.86,14510,0
+LANDO.US,D,20230201,000000,23.93,24.117,23.6,24.04,24759,0
+LANDO.US,D,20230202,000000,24.04,24.23,23.8772,24.1875,17017,0
+LANDO.US,D,20230203,000000,23.75,24.13,23.75,24.0472,22216,0
+LANDO.US,D,20230206,000000,23.96,24.18,23.96,24.16,6507,0
+LANDO.US,D,20230207,000000,24.13,24.15,23.63,23.81,25451,0
+LANDO.US,D,20230208,000000,23.98,23.99,23.75,23.86,7067,0
+LANDO.US,D,20230209,000000,23.86,24,23.8,23.8562,13537,0
+LANDO.US,D,20230210,000000,23.85,24.1425,23.775,24.0079,4892,0
+LANDO.US,D,20230213,000000,24.14,24.25,23.8,23.95,16140,0
+LANDO.US,D,20230214,000000,23.95,24.45,23.51,24.45,29933,0
+LANDO.US,D,20230215,000000,24.1,25.24,23.81,25.24,15491,0
+LANDO.US,D,20230216,000000,24.09,25.23,24.05,25.12,47809,0
+LANDO.US,D,20230217,000000,25.06,25.0721,24.2601,24.8827,16934,0
+LANDO.US,D,20230221,000000,24.85,25,24.51,24.79,18599,0
+LANDO.US,D,20230222,000000,24.8655,25,24.85,25,4164,0
+LANDO.US,D,20230223,000000,25,25.1485,24.618,24.864,29717,0
+LANDO.US,D,20230224,000000,24.77,24.875,24.51,24.51,13019,0
+LANDO.US,D,20230227,000000,24.53,24.59,24.326,24.4,3988,0
+LANDO.US,D,20230228,000000,24.47,24.82,23.65,23.99,31752,0
+LANDO.US,D,20230301,000000,24.07,24.07,23.5601,23.7591,23485,0
+LANDO.US,D,20230302,000000,23.57,23.682,23.3801,23.52,17738,0
+LANDO.US,D,20230303,000000,23.66,24,23.42,23.55,11975,0
+LANDO.US,D,20230306,000000,23.69,23.7038,23.31,23.4296,18831,0
+LANDO.US,D,20230307,000000,23.49,23.78,23.1351,23.18,25031,0
+LANDO.US,D,20230308,000000,23.39,23.49,23.14,23.29,12845,0
+LANDO.US,D,20230309,000000,23.3593,23.49,23.02,23.15,25589,0
+LANDO.US,D,20230310,000000,23.2,23.3736,23.055,23.1,22396,0
+LANDO.US,D,20230313,000000,23.01,23.05,21.4,21.5,71159,0
+LANDO.US,D,20230314,000000,21.9,22.93,21.7,22.93,25174,0
+LANDO.US,D,20230315,000000,22.46,23.4,22.46,23.3999,23795,0
+LANDO.US,D,20230316,000000,23,23.5799,22.758,23.45,8549,0
+LANDO.US,D,20230317,000000,23.26,23.5625,22.7588,22.84,9179,0
+LANDO.US,D,20230320,000000,22.9,23.35,22.71,22.85,8689,0
+LANDO.US,D,20230321,000000,22.74,23.27,22.72,22.91,8101,0
+LANDO.US,D,20230322,000000,22.7435,22.9799,22.71,22.73,7787,0
+LANDO.US,D,20230323,000000,22.89,23.05,22.7,22.7,4586,0
+LANDO.US,D,20230324,000000,22.7481,22.75,22.0623,22.1244,5903,0
+LANDO.US,D,20230327,000000,22.61,22.76,22.01,22.265,12528,0
+LANDO.US,D,20230328,000000,22.3147,22.89,22.29,22.8763,17341,0
+LANDO.US,D,20230329,000000,22.98,23,22.72,22.9999,8103,0
+LANDO.US,D,20230330,000000,23,23,22.85,22.9691,7111,0
+LANDO.US,D,20230331,000000,23,23.4149,22.98,23.25,28537,0
+LANDO.US,D,20230403,000000,23.41,23.5999,23.4,23.4001,15533,0
+LANDO.US,D,20230404,000000,23.57,23.6424,23.4,23.4,10588,0
+LANDO.US,D,20230405,000000,23.41,23.7,23.41,23.5,5381,0
+LANDO.US,D,20230406,000000,23.5,24,23.44,23.98,7312,0
+LANDO.US,D,20230410,000000,23.89,24.12,23.8487,23.9882,6282,0
+LANDO.US,D,20230411,000000,24.06,24.2,23.9,23.925,6104,0
+LANDO.US,D,20230412,000000,23.88,24.22,23.88,24.13,7250,0
+LANDO.US,D,20230413,000000,23.76,24.2273,23.74,24.065,15165,0
+LANDO.US,D,20230414,000000,24,24.1,23.71,23.925,12135,0
+LANDO.US,D,20230417,000000,24.16,24.16,23.68,23.81,10394,0
+LANDO.US,D,20230418,000000,24.03,24.03,23.65,23.8,8077,0
+LANDO.US,D,20230419,000000,24.025,24.0799,23.4501,23.81,10283,0
+LANDO.US,D,20230420,000000,23.8,24.08,23.514,23.7546,8635,0
+LANDO.US,D,20230421,000000,23.3961,23.97,23.37,23.69,5378,0
+LANDO.US,D,20230424,000000,23.81,24.06,23.64,23.89,5274,0
+LANDO.US,D,20230425,000000,23.8,23.97,22.73,23.97,38033,0
+LANDO.US,D,20230426,000000,23.62,23.62,22.9847,23.1,7742,0
+LANDO.US,D,20230427,000000,23,23.0639,22.6001,22.83,13203,0
+LANDO.US,D,20230428,000000,22.76,23.079,22.75,23.02,13075,0
+LANDO.US,D,20230501,000000,23.02,23.2041,22.75,23.0815,10679,0
+LANDO.US,D,20230502,000000,23.28,23.28,22.55,22.59,4059,0
+LANDO.US,D,20230503,000000,22.66,23.118,22.36,22.5225,11078,0
+LANDO.US,D,20230504,000000,22.49,22.71,22,22.58,30849,0
+LANDO.US,D,20230505,000000,22.74,22.8931,22.56,22.56,12987,0
+LANDO.US,D,20230508,000000,22.56,23,21.67,21.8,28003,0
+LANDO.US,D,20230509,000000,21.87,22,21.53,21.86,17780,0
+LANDO.US,D,20230510,000000,21.9584,22.1899,21.9,22.0175,10572,0
+LANDO.US,D,20230511,000000,21.9,22.5,21.7,22.19,20126,0
+LANDO.US,D,20230512,000000,22.5,22.7289,22.5,22.65,12179,0
+LANDO.US,D,20230515,000000,22.585,22.869,22.3,22.71,4280,0
+LANDO.US,D,20230516,000000,22.7,22.763,22.35,22.5774,6136,0
+LANDO.US,D,20230517,000000,22.66,22.96,22.3949,22.765,15396,0
+LANDO.US,D,20230518,000000,22.7086,23,22.3519,22.92,5796,0
+LANDO.US,D,20230519,000000,22.68,22.95,22.5239,22.76,13550,0
+LANDO.US,D,20230522,000000,23,23,22.0601,22.48,32093,0
+LANDO.US,D,20230523,000000,22.25,22.6899,22.12,22.205,15950,0
+LANDO.US,D,20230524,000000,22.21,22.3,21.7,21.92,19490,0
+LANDO.US,D,20230525,000000,21.6,21.9365,20.81,20.85,38701,0
+LANDO.US,D,20230526,000000,20.99,21.4,20.6502,21.15,17184,0
+LANDO.US,D,20230530,000000,21.29,21.4,21.15,21.16,18524,0
+LANDO.US,D,20230531,000000,21.17,21.5699,21.1,21.47,32670,0
+LANDO.US,D,20230601,000000,21.54,21.929,21.4477,21.78,12444,0
+LANDO.US,D,20230602,000000,21.8594,21.9899,21.65,21.85,12409,0
+LANDO.US,D,20230605,000000,21.76,21.8,21.6,21.8,19753,0
+LANDO.US,D,20230606,000000,21.9283,22,21.8,22,18412,0
+LANDO.US,D,20230607,000000,21.83,22,21.73,21.865,25546,0
+LANDO.US,D,20230608,000000,21.75,21.75,21.05,21.4,13563,0
+LANDO.US,D,20230609,000000,21.08,21.58,21.08,21.3,18418,0
+LANDO.US,D,20230612,000000,21.33,21.3899,21.11,21.29,13653,0
+LANDO.US,D,20230613,000000,21.3,21.3,20.86,21,21086,0
+LANDO.US,D,20230614,000000,21.11,21.17,20.85,20.97,24991,0
+LANDO.US,D,20230615,000000,21,21.4775,20.9,21.35,26964,0
+LANDO.US,D,20230616,000000,21.21,21.9499,21.2,21.92,55457,0
+LANDO.US,D,20230620,000000,22,22,20.97,21.45,16077,0
+LANDO.US,D,20230621,000000,21.8824,21.8824,21.45,21.46,17278,0
+LANDO.US,D,20230622,000000,21.26,21.49,21.0326,21.1518,11466,0
+LANDO.US,D,20230623,000000,21.12,21.72,20.38,20.82,40426,0
+LANDO.US,D,20230626,000000,20.51,20.96,20.25,20.45,27344,0
+LANDO.US,D,20230627,000000,20.58,20.8265,20.15,20.44,17655,0
+LANDO.US,D,20230628,000000,20.4,20.4,20.1601,20.28,12294,0
+LANDO.US,D,20230629,000000,20.21,20.3,20.2,20.225,10444,0
+LANDO.US,D,20230630,000000,20.28,20.83,20.2201,20.75,30210,0
+LANDO.US,D,20230703,000000,20.5,20.75,20.5,20.7,4372,0
+LANDO.US,D,20230705,000000,20.7,20.85,20.5874,20.74,18290,0
+LANDO.US,D,20230706,000000,20.63,20.8,20.2236,20.4,10963,0
+LANDO.US,D,20230707,000000,20.6,20.82,20.24,20.82,18478,0
+LANDO.US,D,20230710,000000,20.68,20.8,20.41,20.51,16608,0
+LANDO.US,D,20230711,000000,20.53,20.7376,20.3501,20.535,12477,0
+LANDO.US,D,20230712,000000,20.53,20.7294,20.455,20.53,12079,0
+LANDO.US,D,20230713,000000,20.53,20.5519,20.4,20.49,8334,0
+LANDO.US,D,20230714,000000,20.49,20.82,20.45,20.65,9134,0
+LANDO.US,D,20230717,000000,20.625,20.68,20.515,20.68,10604,0
+LANDO.US,D,20230718,000000,20.67,20.88,20.67,20.84,16469,0
+LANDO.US,D,20230719,000000,20.71,21.1191,20.6701,20.95,20017,0
+LANDO.US,D,20230720,000000,20.99,20.99,20.76,20.9,12344,0
+LANDO.US,D,20230721,000000,20.9428,21,20.8,20.93,11073,0
+LANDO.US,D,20230724,000000,21.01,21.1,20.8,21.1,8029,0
+LANDO.US,D,20230725,000000,21,21.1,20.8975,20.9729,7571,0
+LANDO.US,D,20230726,000000,21.06,21.26,20.7701,21.045,10455,0
+LANDO.US,D,20230727,000000,20.94,21.16,20.7601,20.8602,5827,0
+LANDO.US,D,20230728,000000,20.98,21,20.875,20.88,2168,0
+LANDO.US,D,20230731,000000,20.97,21.2817,20.97,21.05,9246,0
+LANDO.US,D,20230801,000000,21.06,21.29,21.0501,21.2899,14549,0
+LANDO.US,D,20230802,000000,21.27,21.2764,21,21,10223,0
+LANDO.US,D,20230803,000000,21,21.0421,19.81,20.02,75270,0
+LANDO.US,D,20230804,000000,20.17,20.5625,20.1,20.285,17528,0
+LANDO.US,D,20230807,000000,20.29,20.7,20.15,20.35,12817,0
+LANDO.US,D,20230808,000000,20.07,20.35,19.355,19.51,95602,0
+LANDO.US,D,20230809,000000,19.23,19.57,18.93,19.44,120787,0
+LANDO.US,D,20230810,000000,19.42,19.77,19.4101,19.57,48002,0
+LANDO.US,D,20230811,000000,19.51,19.67,19.45,19.62,27019,0
+LANDO.US,D,20230814,000000,19.52,19.69,19.51,19.59,15417,0
+LANDO.US,D,20230815,000000,19.65,19.65,19.46,19.52,10587,0
+LANDO.US,D,20230816,000000,19.52,19.6,19.316,19.39,19443,0
+LANDO.US,D,20230817,000000,19.4,19.46,19.09,19.4,32891,0
+LANDO.US,D,20230818,000000,19.26,19.44,19.142,19.38,13790,0
+LANDO.US,D,20230821,000000,19.18,19.48,19.08,19.125,14416,0
+LANDO.US,D,20230822,000000,19.15,19.25,18.8,19.075,45422,0
+LANDO.US,D,20230823,000000,19.01,19.2422,19.01,19.21,21470,0
+LANDO.US,D,20230824,000000,19.2,19.2,19.01,19.16,23448,0
+LANDO.US,D,20230825,000000,19.09,19.27,19.01,19.11,11010,0
+LANDO.US,D,20230828,000000,19.13,19.3,19.06,19.11,19226,0
+LANDO.US,D,20230829,000000,19.12,19.44,19.12,19.38,18486,0
+LANDO.US,D,20230830,000000,19.34,19.4,19.25,19.4,9918,0
+LANDO.US,D,20230831,000000,19.41,19.788,19.35,19.56,33764,0
+LANDO.US,D,20230901,000000,19.48,19.55,19.2801,19.53,11790,0
+LANDO.US,D,20230905,000000,19.53,19.53,19.235,19.37,12957,0
+LANDO.US,D,20230906,000000,19.29,19.37,19.19,19.24,7608,0
+LANDO.US,D,20230907,000000,19.11,19.29,19.0101,19.23,7548,0
+LANDO.US,D,20230908,000000,19,19.3499,19,19.2,25641,0
+LANDO.US,D,20230911,000000,19.22,19.34,19.08,19.22,11776,0
+LANDO.US,D,20230912,000000,19.25,19.25,19.02,19.12,11202,0
+LANDO.US,D,20230913,000000,19.12,19.1899,18.95,18.97,12014,0
+LANDO.US,D,20230914,000000,19.01,19.0669,18.95,18.98,10903,0
+LANDO.US,D,20230915,000000,19.06,19.06,18.9,18.98,5317,0
+LANDO.US,D,20230918,000000,18.87,18.92,18.6322,18.86,33494,0
+LANDO.US,D,20230919,000000,18.85,18.9753,18.76,18.89,9044,0
+LANDO.US,D,20230920,000000,18.86,18.91,18.78,18.8699,21703,0
+LANDO.US,D,20230921,000000,18.75,18.7999,18.5067,18.52,13256,0
+LANDO.US,D,20230922,000000,18.75,18.77,18.51,18.7088,10293,0
+LANDO.US,D,20230925,000000,18.51,18.73,18.42,18.55,13063,0
+LANDO.US,D,20230926,000000,18.43,18.5923,18.32,18.38,18724,0
+LANDO.US,D,20230927,000000,18.39,18.57,18.1201,18.2,24140,0
+LANDO.US,D,20230928,000000,18.27,18.5688,18.1501,18.39,18069,0
+LANDO.US,D,20230929,000000,18.55,18.78,17.9,18.1,49699,0
+LANDO.US,D,20231002,000000,18.17,18.5494,18,18.15,14780,0
+LANDO.US,D,20231003,000000,18.0001,18.1,17.45,17.5825,29313,0
+LANDO.US,D,20231004,000000,17.93,17.9399,17.31,17.62,27485,0
+LANDO.US,D,20231005,000000,17.59,17.73,17.19,17.19,24257,0
+LANDO.US,D,20231006,000000,17.2,17.3496,16.85,17.31,23620,0
+LANDO.US,D,20231009,000000,17.3055,17.5,17.3055,17.3914,11380,0
+LANDO.US,D,20231010,000000,17.48,17.74,17.31,17.3501,20989,0
+LANDO.US,D,20231011,000000,17.45,17.74,17.45,17.49,21444,0
+LANDO.US,D,20231012,000000,17.5,17.54,17.2004,17.3201,11894,0
+LANDO.US,D,20231013,000000,17.3605,17.612,17.25,17.3499,13899,0
+LANDO.US,D,20231016,000000,17.35,17.94,17.35,17.91,15833,0
+LANDO.US,D,20231017,000000,17.94,17.94,17.65,17.8483,20750,0
+LANDO.US,D,20231018,000000,17.9,17.9701,17.6424,17.96,14303,0
+LANDO.US,D,20231019,000000,17.7,17.8501,17.37,17.3703,18534,0
+LANDO.US,D,20231020,000000,17.38,17.575,17.0302,17.16,10943,0
+LANDO.US,D,20231023,000000,17.01,17.6001,16.9999,17.32,40523,0
+LANDO.US,D,20231024,000000,17.22,17.3999,17.106,17.2431,9236,0
+LANDO.US,D,20231025,000000,17.1,17.2001,16.94,17.1299,13403,0
+LANDO.US,D,20231026,000000,17.07,17.49,16.9,17.2,12470,0
+LANDO.US,D,20231027,000000,17.01,17.3,17.01,17.12,8599,0
+LANDO.US,D,20231030,000000,17.11,17.32,17.1,17.1,10225,0
+LANDO.US,D,20231031,000000,17.14,17.29,16.96,16.96,10529,0
+LANDO.US,D,20231101,000000,17.13,17.3,17.1136,17.1301,9597,0
+LANDO.US,D,20231102,000000,17.34,17.99,17.34,17.9,38879,0
+LANDO.US,D,20231103,000000,17.99,18.49,17.99,18.2,26218,0
+LANDO.US,D,20231106,000000,18.4899,18.4899,18.0809,18.46,16361,0
+LANDO.US,D,20231107,000000,18.34,18.4723,18.1,18.2828,15163,0
+LANDO.US,D,20231108,000000,18.05,18.43,17.418,17.8,24599,0
+LANDO.US,D,20231109,000000,17.73,17.75,17.3105,17.5101,21688,0
+LANDO.US,D,20231110,000000,17.55,18.2426,17.55,17.64,32162,0
+LANDO.US,D,20231113,000000,17.8,18.075,17.64,18,13492,0
+LANDO.US,D,20231114,000000,18.02,18.3988,17.86,18.06,12606,0
+LANDO.US,D,20231115,000000,18,18.49,17.9101,18.36,16147,0
+LANDO.US,D,20231116,000000,18.36,18.92,18.01,18.7574,20674,0
+LANDO.US,D,20231117,000000,18.64,18.6495,18.25,18.59,33907,0
+LANDO.US,D,20231120,000000,18.57,18.6699,18.0201,18.45,6258,0
+LANDO.US,D,20231121,000000,18.5,18.66,18.4325,18.5,3606,0
+LANDO.US,D,20231122,000000,18.6,18.65,18.25,18.48,9640,0
+LANDO.US,D,20231124,000000,18.5,18.92,18.48,18.92,6787,0
+LANDO.US,D,20231127,000000,18.55,19,18.5,18.76,27245,0
+LANDO.US,D,20231128,000000,18.77,18.9999,18.75,18.9257,13936,0
+LANDO.US,D,20231129,000000,18.95,19.52,18.82,19.52,27110,0
+LANDO.US,D,20231130,000000,19.54,21,19.17,20.6,92288,0
+LANDO.US,D,20231201,000000,19.97,20.6,19.97,20.4,44385,0
+LANDO.US,D,20231204,000000,20.41,20.45,19.82,20.08,17133,0
+LANDO.US,D,20231205,000000,20.12,20.12,19.9,20.09,8776,0
+LANDO.US,D,20231206,000000,20.06,20.06,19.5501,19.77,12289,0
+LANDO.US,D,20231207,000000,19.85,19.85,19.415,19.65,8576,0
+LANDO.US,D,20231208,000000,19.47,19.69,19.335,19.66,5850,0
+LANDO.US,D,20231211,000000,19.46,19.68,19.15,19.41,4098,0
+LANDO.US,D,20231212,000000,19.3,19.5,19.26,19.5,12662,0
+LANDO.US,D,20231213,000000,19.2,19.4441,19.1407,19.36,17525,0
+LANDO.US,D,20231214,000000,19.36,19.6999,19.3001,19.66,35448,0
+LANDO.US,D,20231215,000000,19.54,19.6999,19.2154,19.35,12190,0
+LANDO.US,D,20231218,000000,19.2972,19.49,19.06,19.23,16797,0
+LANDO.US,D,20231219,000000,19.22,19.72,19.06,19.435,28995,0
+LANDO.US,D,20231220,000000,19.19,19.5955,19.19,19.24,24774,0
+LANDO.US,D,20231221,000000,19.22,19.4864,18.66,18.76,43064,0
+LANDO.US,D,20231222,000000,18.95,19.37,18.83,19.37,25872,0
+LANDO.US,D,20231226,000000,19.04,19.05,18.67,18.815,62774,0
+LANDO.US,D,20231227,000000,18.8,19.2259,18.8,19.16,25330,0
+LANDO.US,D,20231228,000000,19.07,19.4327,19,19.25,12236,0
+LANDO.US,D,20231229,000000,19.58,19.7499,19.0501,19.25,29432,0
+LANDO.US,D,20240102,000000,19.14,19.2464,18.9,19.115,14610,0
+LANDO.US,D,20240103,000000,19.01,19.14,18.95,19.14,6866,0
+LANDO.US,D,20240104,000000,18.9902,19.0382,18.82,18.87,23047,0
+LANDO.US,D,20240105,000000,18.8983,19.05,18.8983,18.945,8050,0
+LANDO.US,D,20240108,000000,18.99,19.29,18.975,19.2505,13741,0
+LANDO.US,D,20240109,000000,19.2,19.47,19.0717,19.37,8343,0
+LANDO.US,D,20240110,000000,19.44,19.48,19.1072,19.3743,6665,0
+LANDO.US,D,20240111,000000,19.51,19.51,19.3525,19.39,6197,0
+LANDO.US,D,20240112,000000,19.39,19.66,19.39,19.51,10621,0
+LANDO.US,D,20240116,000000,19.75,19.75,19.43,19.51,8159,0
+LANDO.US,D,20240117,000000,19.42,19.7,19.21,19.7,17484,0
+LANDO.US,D,20240118,000000,19.6,19.62,19.2201,19.59,16495,0
+LANDO.US,D,20240119,000000,19.65,19.68,19.51,19.6,14790,0
+LANDO.US,D,20240122,000000,19.6,20.1,19.56,19.96,11591,0
+LANDO.US,D,20240123,000000,20,20.1,19.87,20.1,10110,0
+LANDO.US,D,20240124,000000,20.1,20.3699,19.91,20.19,17583,0
+LANDO.US,D,20240125,000000,20.18,20.27,20.0001,20.27,4511,0
+LANDO.US,D,20240126,000000,20.145,20.29,20.145,20.29,2863,0
+LANDO.US,D,20240129,000000,20.35,20.35,20.04,20.0537,8043,0
+LANDO.US,D,20240130,000000,20,20.25,19.93,19.93,16093,0
+LANDO.US,D,20240131,000000,19.95,20.3445,19.95,20.17,13649,0
+LANDO.US,D,20240201,000000,20.32,20.36,19.85,20.36,15334,0
+LANDO.US,D,20240202,000000,20.44,20.5,19.7392,20.2822,12711,0
+LANDO.US,D,20240205,000000,20.5,20.7745,20.4999,20.75,15954,0
+LANDO.US,D,20240206,000000,20.8,20.8,20.28,20.47,16983,0
+LANDO.US,D,20240207,000000,20.64,20.7455,20.3971,20.57,6011,0
+LANDO.US,D,20240208,000000,20.52,20.73,20.3,20.55,8865,0
+LANDO.US,D,20240209,000000,20.7,21.4499,20.7,21.0307,14822,0
+LANDO.US,D,20240212,000000,21.23,21.45,21.1078,21.25,16610,0
+LANDO.US,D,20240213,000000,21.25,21.4399,20.6619,20.96,15097,0
+LANDO.US,D,20240214,000000,21.18,21.18,20.4,20.55,21831,0
+LANDO.US,D,20240215,000000,20.68,20.7,20.29,20.475,15464,0
+LANDO.US,D,20240216,000000,20.61,20.6999,20.32,20.65,9610,0
+LANDO.US,D,20240220,000000,20.52,20.52,20.16,20.34,17217,0
+LANDO.US,D,20240221,000000,20.15,20.52,20.15,20.46,10207,0
+LANDO.US,D,20240222,000000,20.335,20.4999,20.25,20.4999,6664,0
+LANDO.US,D,20240223,000000,20.35,20.6,20.25,20.6,7052,0
+LANDO.US,D,20240226,000000,20.3507,20.44,20.3,20.3,7254,0
+LANDO.US,D,20240227,000000,20.28,20.5,20.28,20.3593,4718,0
+LANDO.US,D,20240228,000000,20.375,20.6999,20.3701,20.66,11203,0
+LANDO.US,D,20240229,000000,20.68,20.68,20.15,20.15,17382,0
+LANDO.US,D,20240301,000000,20.22,20.3499,20.1501,20.18,3710,0
+LANDO.US,D,20240304,000000,20.15,20.43,19.63,20.03,12702,0
+LANDO.US,D,20240305,000000,19.9594,20.1452,19.8501,19.94,10453,0
+LANDO.US,D,20240306,000000,20.08,20.29,19.94,20.106,10283,0
+LANDO.US,D,20240307,000000,20.11,20.2314,20.1,20.1,5765,0
+LANDO.US,D,20240308,000000,20.16,21,19.95,20.81,19174,0
+LANDO.US,D,20240311,000000,20.48,20.8551,20.47,20.8551,5663,0
+LANDO.US,D,20240312,000000,21.06,21.06,20.77,20.86,2952,0
+LANDO.US,D,20240313,000000,20.75,20.86,20.35,20.47,10365,0
+LANDO.US,D,20240314,000000,20.5,20.6975,20.15,20.3,6384,0
+LANDO.US,D,20240315,000000,20.16,20.56,19.86,20.145,13859,0
+LANDO.US,D,20240318,000000,20.19,20.3999,19.6438,20.3507,13059,0
+LANDO.US,D,20240319,000000,20.23,20.5537,20.085,20.33,12015,0
+LANDO.US,D,20240320,000000,19.94,20.3,19.94,20.1,11735,0
+LANDO.US,D,20240321,000000,20.2216,20.3849,20,20.06,8416,0
+LANDO.US,D,20240322,000000,20.23,20.4099,20.06,20.15,6101,0
+LANDO.US,D,20240325,000000,20.0659,20.41,20.0659,20.2948,5783,0
+LANDO.US,D,20240326,000000,20.4075,20.4075,20,20,9530,0
+LANDO.US,D,20240327,000000,20.15,20.2,19.87,19.87,6831,0
+LANDO.US,D,20240328,000000,19.76,20.2499,19.76,20.04,9766,0
+LANDO.US,D,20240401,000000,20.16,20.2,19.85,20.12,20804,0
+LANDO.US,D,20240402,000000,19.88,20.1322,19.78,20.085,12954,0
+LANDO.US,D,20240403,000000,20.12,20.49,20.12,20.275,5557,0
+LANDO.US,D,20240404,000000,20.3672,20.68,20.35,20.61,18540,0
+LANDO.US,D,20240405,000000,20.59,20.815,20.59,20.65,10144,0
+LANDO.US,D,20240408,000000,20.79,20.94,20.28,20.32,6304,0
+LANDO.US,D,20240409,000000,20.31,20.67,20.31,20.455,11165,0
+LANDO.US,D,20240410,000000,20.3504,20.37,20.01,20.01,11612,0
+LANDO.US,D,20240411,000000,20.095,20.095,19.5045,19.81,10299,0
+LANDO.US,D,20240412,000000,19.59,20,19.59,20,10280,0
+LANDO.US,D,20240415,000000,19.92,20.11,19.05,19.38,37782,0
+LANDO.US,D,20240416,000000,19.34,20.041,19.11,19.55,12416,0
+LANDO.US,D,20240417,000000,19.55,19.825,19.156,19.33,18432,0
+LANDO.US,D,20240418,000000,19.0501,19.5,18.81,19.4,23583,0
+LANDO.US,D,20240419,000000,19.24,19.3999,19.2,19.29,5767,0
+LANDO.US,D,20240422,000000,19.3,19.39,18.9024,19.3799,8343,0
+LANDO.US,D,20240423,000000,19.37,19.6,19.27,19.4,14701,0
+LANDO.US,D,20240424,000000,19.27,19.3,19.15,19.3,13533,0
+LANDO.US,D,20240425,000000,19.28,19.33,19.17,19.29,8759,0
+LANDO.US,D,20240426,000000,19.34,19.405,19.2089,19.29,6024,0
+LANDO.US,D,20240429,000000,19.21,19.6049,19.21,19.23,13487,0
+LANDO.US,D,20240430,000000,19.17,19.27,19.08,19.08,13494,0
+LANDO.US,D,20240501,000000,19.4217,19.4217,19.1,19.2,9279,0
+LANDO.US,D,20240502,000000,19.25,19.2999,19.19,19.225,4482,0
+LANDO.US,D,20240503,000000,19.25,19.6499,19.2,19.6499,11275,0
+LANDO.US,D,20240506,000000,19.65,19.67,19.5004,19.66,9084,0
+LANDO.US,D,20240507,000000,19.6,19.7,19.33,19.56,12475,0
+LANDO.US,D,20240508,000000,19.38,19.61,19.3521,19.55,6062,0
+LANDO.US,D,20240509,000000,19.6,19.6,19.33,19.356,23862,0
+LANDO.US,D,20240510,000000,19.48,19.4913,19.35,19.4,10927,0
+LANDO.US,D,20240513,000000,19.4,19.7399,19.37,19.435,17830,0
+LANDO.US,D,20240514,000000,19.35,19.5388,19.35,19.48,5176,0
+LANDO.US,D,20240515,000000,19.6339,19.6339,19.49,19.5,13376,0
+LANDO.US,D,20240516,000000,19.46,19.49,19.3,19.4883,7114,0
+LANDO.US,D,20240517,000000,19.59,19.59,19.3,19.435,11355,0
+LANDO.US,D,20240520,000000,19.73,20.24,19.52,19.9999,22143,0
+LANDO.US,D,20240521,000000,20,20.1123,19.78,19.85,13357,0
+LANDO.US,D,20240522,000000,19.96,20.2,19.89,20.01,11098,0
+LANDO.US,D,20240523,000000,20.09,20.13,19.5206,19.85,24165,0
+LANDO.US,D,20240524,000000,19.9,20.2,19.9,20.12,12373,0
+LANDO.US,D,20240528,000000,20.12,20.4,20.12,20.33,18122,0
+LANDO.US,D,20240529,000000,20.33,20.38,20.16,20.2,18412,0
+LANDO.US,D,20240530,000000,20.25,20.35,20.11,20.11,7786,0
+LANDO.US,D,20240531,000000,20.24,20.45,19.71,19.75,38576,0
+LANDO.US,D,20240603,000000,19.81,20.3499,19.81,20.2499,23359,0
+LANDO.US,D,20240604,000000,20.19,20.69,20.19,20.51,14219,0
+LANDO.US,D,20240605,000000,20.41,20.92,20.41,20.81,12716,0
+LANDO.US,D,20240606,000000,20.9999,21.18,20.5591,20.91,11121,0
+LANDO.US,D,20240607,000000,20.95,21.35,20.95,21.25,17435,0
+LANDO.US,D,20240610,000000,21.11,21.38,21.1001,21.1001,14385,0
+LANDO.US,D,20240611,000000,21.25,21.44,21.1,21.3,10493,0
+LANDO.US,D,20240612,000000,21.41,21.6097,21.37,21.45,5896,0
+LANDO.US,D,20240613,000000,21.41,21.63,21.32,21.6,11297,0
+LANDO.US,D,20240614,000000,21.72,21.72,21.2189,21.35,6285,0
+LANDO.US,D,20240617,000000,21.21,21.339,20.6159,20.86,14324,0
+LANDO.US,D,20240618,000000,20.41,20.65,20.1458,20.51,6913,0
+LANDO.US,D,20240620,000000,20.52,20.685,20.51,20.51,7948,0
+LANDO.US,D,20240621,000000,20.57,20.7,20.3931,20.55,3795,0
+LANDO.US,D,20240624,000000,20.49,20.7984,20.49,20.62,4435,0
+LANDO.US,D,20240625,000000,20.74,21.16,20.555,21.13,11376,0
+LANDO.US,D,20240626,000000,20.6001,21.1073,20.6001,21.07,2899,0
+LANDO.US,D,20240627,000000,21.11,21.28,20.89,20.92,6905,0
+LANDO.US,D,20240628,000000,21.14,21.45,20.74,21.08,12768,0
+LANDO.US,D,20240701,000000,20.6,21.4199,20.6,21.235,5613,0
+LANDO.US,D,20240702,000000,21.25,21.34,21.1,21.34,5019,0
+LANDO.US,D,20240703,000000,21.32,21.53,21.1,21.1,5300,0
+LANDO.US,D,20240705,000000,21.21,21.21,20.5,20.7,19407,0
+LANDO.US,D,20240708,000000,20.6,20.96,20.6,20.64,19851,0
+LANDO.US,D,20240709,000000,20.64,20.9999,20.64,20.9999,13912,0
+LANDO.US,D,20240710,000000,20.96,21.1,20.95,21.09,6944,0
+LANDO.US,D,20240711,000000,21.24,21.75,21.24,21.47,10284,0
+LANDO.US,D,20240712,000000,21.5513,21.8,21.5,21.78,7398,0
+LANDO.US,D,20240715,000000,21.61,21.82,21.5001,21.7501,4987,0
+LANDO.US,D,20240716,000000,21.6351,21.795,21.6,21.795,7431,0
+LANDO.US,D,20240717,000000,21.87,22,21.775,21.9,5094,0
+LANDO.US,D,20240718,000000,22,22.0999,22,22.05,4559,0
+LANDO.US,D,20240719,000000,21.9637,22.0499,21.9,21.9,4630,0
+LANDO.US,D,20240722,000000,21.9,21.96,21.71,21.71,7548,0
+LANDO.US,D,20240723,000000,21.6218,21.7399,21.38,21.38,6639,0
+LANDO.US,D,20240724,000000,21.45,21.4937,21.3,21.31,6645,0
+LANDO.US,D,20240725,000000,21.5,22.39,21.4,21.4,12059,0
+LANDO.US,D,20240726,000000,21.54,21.62,21.24,21.24,14808,0
+LANDO.US,D,20240729,000000,21.1,21.343,21.07,21.13,9522,0
+LANDO.US,D,20240730,000000,21.1,21.25,20.8401,21,8116,0
+LANDO.US,D,20240731,000000,20.9,21.4499,20.88,21.14,13237,0
+LANDO.US,D,20240801,000000,21.4499,21.45,21.16,21.42,5989,0
+LANDO.US,D,20240802,000000,21.31,21.3317,21.2001,21.21,7715,0
+LANDO.US,D,20240805,000000,21.11,21.47,20.8,20.82,12625,0
+LANDO.US,D,20240806,000000,20.82,21.17,20.82,21.17,2028,0
+LANDO.US,D,20240807,000000,20.93,21.5,20.93,21.45,4599,0
+LANDO.US,D,20240808,000000,21.51,21.9,21.39,21.9,11335,0
+LANDO.US,D,20240809,000000,21.84,22.04,21.71,22.04,14061,0
+LANDO.US,D,20240812,000000,21.91,22.38,21.91,22.2001,18408,0
+LANDO.US,D,20240813,000000,21.965,22.18,21.965,22.18,10592,0
+LANDO.US,D,20240814,000000,22.06,22.35,22,22.23,9746,0
+LANDO.US,D,20240815,000000,22.16,22.26,22.15,22.19,15800,0
+LANDO.US,D,20240816,000000,22.35,22.43,22.15,22.375,16177,0
+LANDO.US,D,20240819,000000,22.3217,22.47,22.2001,22.47,11251,0
+LANDO.US,D,20240820,000000,22.3953,22.54,22.3953,22.47,7000,0
+LANDO.US,D,20240821,000000,22.4,22.4769,22.29,22.3543,18952,0
+LANDO.US,D,20240822,000000,22.26,22.4265,22.25,22.36,11088,0
+LANDO.US,D,20240823,000000,22.28,22.39,22.28,22.33,6829,0
+LANDO.US,D,20240826,000000,22.26,22.288,22.09,22.09,11792,0
+LANDO.US,D,20240827,000000,21.95,22.25,21.95,22.215,4882,0
+LANDO.US,D,20240828,000000,21.73,22.1896,21.232,21.26,35651,0
+LANDO.US,D,20240829,000000,21.3,21.4166,21.02,21.13,15875,0
+LANDO.US,D,20240830,000000,21.19,21.415,21,21.165,31021,0
+LANDO.US,D,20240903,000000,21.06,21.5722,21.06,21.3,19731,0
+LANDO.US,D,20240904,000000,21.29,21.5,21.2501,21.5,4863,0
+LANDO.US,D,20240905,000000,21.46,21.5996,21.25,21.39,10172,0
+LANDO.US,D,20240906,000000,21.44,21.6099,21.44,21.54,6364,0
+LANDO.US,D,20240909,000000,21.5,21.64,21.42,21.575,7907,0
+LANDO.US,D,20240910,000000,21.53,21.73,21.49,21.71,7575,0
+LANDO.US,D,20240911,000000,21.59,21.9,21.46,21.9,10531,0
+LANDO.US,D,20240912,000000,21.8,22.29,21.7652,22.06,14561,0
+LANDO.US,D,20240913,000000,22.01,22.45,22.01,22.45,12108,0
+LANDO.US,D,20240916,000000,22.36,22.3699,22.01,22.3,8529,0
+LANDO.US,D,20240917,000000,22.46,22.46,22.06,22.2742,8989,0
+LANDO.US,D,20240918,000000,22.315,22.315,22.2,22.22,4706,0
+LANDO.US,D,20240919,000000,22.23,22.74,22.23,22.6,9493,0
+LANDO.US,D,20240920,000000,22.5,22.6549,22.05,22.31,7038,0
+LANDO.US,D,20240923,000000,22.615,22.615,22.46,22.46,10182,0
+LANDO.US,D,20240924,000000,22.63,22.6701,22.525,22.6701,7839,0
+LANDO.US,D,20240925,000000,22.65,22.75,22.65,22.68,20068,0
+LANDO.US,D,20240926,000000,22.7436,22.79,22.74,22.79,5031,0
+LANDO.US,D,20240927,000000,22.83,22.8748,22.7201,22.79,2521,0
+LANDO.US,D,20240930,000000,22.86,22.9,22.75,22.7739,13190,0
+LANDO.US,D,20241001,000000,22.75,22.7714,22.7,22.7021,7728,0
+LANDO.US,D,20241002,000000,22.8,22.8,22.7,22.75,10905,0
+LANDO.US,D,20241003,000000,22.7683,22.7683,22.6,22.62,6965,0
+LANDO.US,D,20241004,000000,22.705,22.7915,22.6,22.7099,1574,0
+LANDO.US,D,20241007,000000,22.63,22.8,22.4202,22.6035,11875,0
+LANDO.US,D,20241008,000000,22.6,22.81,22.47,22.495,6194,0
+LANDO.US,D,20241009,000000,22.35,22.89,22.29,22.5246,8712,0
+LANDO.US,D,20241010,000000,22.4,22.5694,22.33,22.33,5743,0
+LANDO.US,D,20241011,000000,22.21,22.52,21.97,22.45,6810,0
+LANDO.US,D,20241014,000000,22.05,22.2739,22.05,22.1501,3479,0
+LANDO.US,D,20241015,000000,22.29,22.2999,22.02,22.14,12442,0
+LANDO.US,D,20241016,000000,22.29,22.2995,21.87,22.08,10526,0
+LANDO.US,D,20241017,000000,22,22.17,21.96,22.05,5487,0
+LANDO.US,D,20241018,000000,22.175,22.2975,22.06,22.11,13927,0
+LANDO.US,D,20241021,000000,22.22,22.22,21.96,21.99,6821,0
+LANDO.US,D,20241022,000000,21.84,21.9499,21.74,21.74,14893,0
+LANDO.US,D,20241023,000000,21.59,21.8496,21.4741,21.65,6202,0
+LANDO.US,D,20241024,000000,21.8554,21.8554,21.4701,21.66,4955,0
+LANDO.US,D,20241025,000000,21.6972,21.8599,21.45,21.8599,6703,0
+LANDO.US,D,20241028,000000,21.86,21.86,21.5,21.56,8222,0
+LANDO.US,D,20241029,000000,21.6,21.84,21.4501,21.83,8662,0
+LANDO.US,D,20241030,000000,21.72,21.9799,21.66,21.915,8147,0
+LANDO.US,D,20241031,000000,22.15,22.15,21.8629,22.15,14278,0
+LANDO.US,D,20241101,000000,22.15,22.15,21.51,21.75,11697,0
+LANDO.US,D,20241104,000000,21.69,22,21.5581,21.8,6425,0
+LANDO.US,D,20241105,000000,21.7091,22,21.7091,21.9,3482,0
+LANDO.US,D,20241106,000000,21.87,21.9999,21.59,21.85,5832,0
+LANDO.US,D,20241107,000000,22,22,21.61,21.66,15281,0
+LANDO.US,D,20241108,000000,21.73,21.89,21.6018,21.81,7542,0
+LANDO.US,D,20241111,000000,21.81,21.81,21.51,21.6434,18379,0
+LANDO.US,D,20241112,000000,21.51,21.6,21.36,21.45,17169,0
+LANDO.US,D,20241113,000000,21.5,21.7,21.1,21.2688,16190,0
+LANDO.US,D,20241114,000000,21.4323,21.5648,21.22,21.25,7955,0
+LANDO.US,D,20241115,000000,21.21,21.6,21.21,21.5,52907,0
+LANDO.US,D,20241118,000000,21.29,21.855,21.29,21.69,20069,0
+LANDO.US,D,20241119,000000,21.59,22.105,21.59,21.87,17539,0
+LANDO.US,D,20241120,000000,21.7063,21.99,21.56,21.99,30495,0
+LANDO.US,D,20241121,000000,21.95,22.12,21.95,22.04,32622,0
+LANDO.US,D,20241122,000000,22.12,22.29,22.07,22.19,10916,0
+LANDO.US,D,20241125,000000,22.15,22.39,22.15,22.3079,8700,0
+LANDO.US,D,20241126,000000,22.1145,22.6499,22.1092,22.47,12835,0
+LANDO.US,D,20241127,000000,22.64,22.64,22.06,22.23,7269,0
+LANDO.US,D,20241129,000000,22.19,22.4899,22.1,22.1586,4647,0
+LANDO.US,D,20241202,000000,22.11,22.65,22.11,22.381,10783,0
+LANDO.US,D,20241203,000000,22.28,22.35,22,22.1461,9202,0
+LANDO.US,D,20241204,000000,22.6499,22.6499,22.13,22.34,27432,0
+LANDO.US,D,20241205,000000,22.1,22.64,22.02,22.26,9774,0
+LANDO.US,D,20241206,000000,22.445,22.445,22.278,22.278,12887,0
+LANDO.US,D,20241209,000000,22.18,22.4998,22,22.0231,8124,0
+LANDO.US,D,20241210,000000,22.06,22.5445,21.3701,21.7,18900,0
+LANDO.US,D,20241211,000000,21.8624,21.8624,21.4,21.4,9513,0
+LANDO.US,D,20241212,000000,21.4,21.4708,21.3,21.33,5808,0
+LANDO.US,D,20241213,000000,21.2183,21.34,20.99,21.34,22253,0
+LANDO.US,D,20241216,000000,21.21,21.47,21.15,21.43,12521,0
+LANDO.US,D,20241217,000000,21.37,21.4598,21.15,21.3401,11993,0
+LANDO.US,D,20241218,000000,21.34,21.57,21.11,21.21,19861,0
+LANDO.US,D,20241219,000000,21.21,21.2529,20.9316,21.2,24781,0
+LANDO.US,D,20241220,000000,21.2,21.2,20.95,20.95,5490,0
+LANDO.US,D,20241223,000000,20.89,21.3714,20.82,20.93,27701,0
+LANDO.US,D,20241224,000000,20.95,21.164,20.67,20.93,8193,0
+LANDO.US,D,20241226,000000,20.85,21.2,20.85,21.12,11178,0
+LANDO.US,D,20241227,000000,21,21.2906,20.4,20.55,22372,0
+LANDO.US,D,20241230,000000,20.57,20.608,20.31,20.43,17685,0
+LANDO.US,D,20241231,000000,20.5,20.9,20.34,20.9,24099,0
+LANDO.US,D,20250102,000000,21,21.4,20.5528,21.05,3186,0
+LANDO.US,D,20250103,000000,20.99,21.1,20.6868,20.95,7174,0
+LANDO.US,D,20250106,000000,20.78,21.02,20.5601,20.88,3774,0
+LANDO.US,D,20250107,000000,20.81,20.81,20.53,20.65,8978,0
+LANDO.US,D,20250108,000000,20.5,20.9899,20.464,20.54,7959,0
+LANDO.US,D,20250110,000000,20.56,20.6,20.25,20.27,6731,0
+LANDO.US,D,20250113,000000,20.21,20.268,19.9,20,16076,0
+LANDO.US,D,20250114,000000,20.21,20.2454,20,20.15,19800,0
+LANDO.US,D,20250115,000000,20.1478,20.47,20.0842,20.3,36444,0
+LANDO.US,D,20250116,000000,20.25,20.69,20.1445,20.31,24448,0
+LANDO.US,D,20250117,000000,20.37,20.58,20.21,20.27,9914,0
+LANDO.US,D,20250121,000000,20.2,20.6,20.2,20.57,13193,0
+LANDO.US,D,20250122,000000,20.6508,20.67,20.46,20.59,13368,0
+LANDO.US,D,20250123,000000,20.5627,20.5627,20.26,20.4,10862,0
+LANDO.US,D,20250124,000000,20.5,20.5,20.1901,20.31,6385,0
+LANDO.US,D,20250127,000000,20.34,21.15,20.3089,21.02,11166,0
+LANDO.US,D,20250128,000000,20.68,21,20.6602,20.7,13515,0
+LANDO.US,D,20250129,000000,20.66,20.8483,20.45,20.8483,6875,0
+LANDO.US,D,20250130,000000,20.69,20.81,20.5712,20.66,3113,0
+LANDO.US,D,20250131,000000,20.68,20.86,20.03,20.05,75794,0
+LANDO.US,D,20250203,000000,20.05,20.6148,20.05,20.25,19740,0
+LANDO.US,D,20250204,000000,20.24,20.45,20.1096,20.38,39016,0
+LANDO.US,D,20250205,000000,20.31,20.49,20.26,20.35,18523,0
+LANDO.US,D,20250206,000000,20.34,20.38,20.21,20.21,5975,0
+LANDO.US,D,20250207,000000,20.2,20.35,20.145,20.2,25126,0
+LANDO.US,D,20250210,000000,20.2,20.78,20.2,20.69,37378,0
+LANDO.US,D,20250211,000000,20.65,20.8,20.46,20.5,13584,0
+LANDO.US,D,20250212,000000,20.5,20.7999,20.244,20.33,19219,0
+LANDO.US,D,20250213,000000,20.43,20.65,20.3342,20.4932,7171,0
+LANDO.US,D,20250214,000000,20.37,20.49,20.3198,20.39,10217,0
+LANDO.US,D,20250218,000000,20.4,20.685,20.38,20.6,22648,0
+LANDO.US,D,20250219,000000,20.36,20.3854,20.25,20.3488,9658,0
+LANDO.US,D,20250220,000000,20.35,20.35,20.15,20.15,24388,0
+LANDO.US,D,20250221,000000,20.255,20.35,20.2205,20.235,9214,0
+LANDO.US,D,20250224,000000,20.39,20.39,20.3053,20.31,8734,0
+LANDO.US,D,20250225,000000,20.32,20.43,20.3062,20.34,9686,0
+LANDO.US,D,20250226,000000,20.4,20.4846,20.4,20.46,30460,0
+LANDO.US,D,20250227,000000,20.56,20.68,20.5088,20.575,11204,0
+LANDO.US,D,20250228,000000,20.63,20.68,20.53,20.55,10903,0
+LANDO.US,D,20250303,000000,20.51,20.65,20.5,20.6337,7942,0
+LANDO.US,D,20250304,000000,20.72,20.74,20.5,20.5,14225,0
+LANDO.US,D,20250305,000000,20.43,20.65,20.3,20.65,21310,0
+LANDO.US,D,20250306,000000,20.65,20.65,20.5,20.5688,9619,0
+LANDO.US,D,20250307,000000,20.57,20.65,20.54,20.65,12511,0
+LANDO.US,D,20250310,000000,20.59,20.65,20.5,20.62,10437,0
+LANDO.US,D,20250311,000000,20.5,20.62,20.41,20.55,8209,0
+LANDO.US,D,20250312,000000,20.56,20.62,20.32,20.5,9510,0
+LANDO.US,D,20250313,000000,20.3547,20.41,20.24,20.41,14145,0
+LANDO.US,D,20250314,000000,20.2714,20.35,20.26,20.26,8412,0
+LANDO.US,D,20250317,000000,20.35,20.4477,20.336,20.38,7130,0
+LANDO.US,D,20250318,000000,20.29,20.59,20.29,20.39,9845,0
+LANDO.US,D,20250319,000000,20.1626,20.35,20.1626,20.25,7684,0
+LANDO.US,D,20250320,000000,20.25,20.2767,20.215,20.215,2351,0
+LANDO.US,D,20250321,000000,20.21,20.3504,20.1169,20.235,5741,0
+LANDO.US,D,20250324,000000,20.2,20.2811,20,20.095,13567,0
+LANDO.US,D,20250325,000000,20.03,20.38,20.03,20.38,3612,0
+LANDO.US,D,20250326,000000,20.08,20.35,20.08,20.26,8444,0
+LANDO.US,D,20250327,000000,20.21,20.33,20.21,20.3,4618,0
+LANDO.US,D,20250328,000000,20.37,20.3808,20.22,20.3,8405,0
+LANDO.US,D,20250331,000000,20.44,20.6021,19.87,19.88,36878,0
+LANDO.US,D,20250401,000000,20.03,20.2461,20,20.08,11710,0
+LANDO.US,D,20250402,000000,20.16,20.3348,20,20.06,12962,0
+LANDO.US,D,20250403,000000,20.01,20.1599,19.87,19.87,14263,0
+LANDO.US,D,20250404,000000,19.95,20.1123,19.25,19.52,22614,0
+LANDO.US,D,20250407,000000,19.1,19.12,18.56,18.79,34999,0
+LANDO.US,D,20250408,000000,19,19.2,18.55,18.55,25447,0
+LANDO.US,D,20250409,000000,18.55,19.1,18.5,19.05,20820,0
+LANDO.US,D,20250410,000000,18.5,19.0999,18.5,18.782,20850,0
+LANDO.US,D,20250411,000000,18.56,18.9809,18.56,18.89,10117,0
+LANDO.US,D,20250414,000000,19.01,19.07,18.96,19.015,9647,0
+LANDO.US,D,20250415,000000,18.97,19.1362,18.97,19.12,10590,0
+LANDO.US,D,20250416,000000,19.11,19.75,19.05,19.52,21010,0
+LANDO.US,D,20250417,000000,19.749,20.46,19.645,20.1,24825,0
+LANDO.US,D,20250421,000000,20,20.36,20,20.06,17993,0
+LANDO.US,D,20250422,000000,20.21,20.48,20.21,20.4189,10089,0
+LANDO.US,D,20250423,000000,20.37,20.44,20.2,20.44,6765,0
+LANDO.US,D,20250424,000000,20.45,20.64,20.45,20.61,10333,0
+LANDO.US,D,20250425,000000,20.44,20.59,20.44,20.59,5374,0
+LANDO.US,D,20250428,000000,20.4032,20.6,20.26,20.4173,7507,0
+LANDO.US,D,20250429,000000,20.54,20.63,20.01,20.24,8994,0
+LANDO.US,D,20250430,000000,20.28,20.3301,20.0301,20.2966,5859,0
+LANDO.US,D,20250501,000000,20.4,20.4,20.06,20.24,6534,0
+LANDO.US,D,20250502,000000,20.46,20.63,20.31,20.63,10800,0
+LANDO.US,D,20250505,000000,20.54,20.9,20.54,20.9,10133,0
+LANDO.US,D,20250506,000000,20.9,20.9,20.7,20.7518,6495,0
+LANDO.US,D,20250507,000000,20.5906,20.75,20.5883,20.71,4545,0
+LANDO.US,D,20250508,000000,20.75,20.78,20.65,20.74,14652,0
+LANDO.US,D,20250509,000000,20.7401,20.7401,20.635,20.67,7076,0
+LANDO.US,D,20250512,000000,20.66,20.7403,20.6591,20.72,13426,0
+LANDO.US,D,20250513,000000,20.65,20.75,20.65,20.73,9856,0
+LANDO.US,D,20250514,000000,20.7,20.75,20.57,20.6,7438,0
+LANDO.US,D,20250515,000000,20.51,20.69,20.51,20.5985,3020,0
+LANDO.US,D,20250516,000000,20.55,20.6228,20.55,20.55,4269,0
+LANDO.US,D,20250519,000000,20.67,20.7399,20.6,20.67,3537,0
+LANDO.US,D,20250520,000000,20.82,20.82,20.6,20.69,9248,0
+LANDO.US,D,20250521,000000,20.61,20.6422,20.37,20.39,6064,0
+LANDO.US,D,20250522,000000,20.37,20.37,20.1675,20.23,13577,0
+LANDO.US,D,20250523,000000,20.2664,20.2865,20.1701,20.21,4350,0
+LANDO.US,D,20250527,000000,20.17,20.34,19.81,19.85,18438,0
+LANDO.US,D,20250528,000000,19.57,20.1551,19.54,19.8567,11617,0
+LANDO.US,D,20250529,000000,19.97,19.97,19.71,19.83,3224,0
+LANDO.US,D,20250530,000000,19.85,20.14,19.19,19.19,44630,0
+LANDO.US,D,20250602,000000,19.27,19.4975,19.19,19.36,22135,0
+LANDO.US,D,20250603,000000,19.47,19.5,19.28,19.37,15758,0
+LANDO.US,D,20250604,000000,19.28,19.6,19.28,19.495,12420,0
+LANDO.US,D,20250605,000000,19.55,19.7092,19.4,19.44,7697,0
+LANDO.US,D,20250606,000000,19.6899,19.6899,19.345,19.37,15596,0
+LANDO.US,D,20250609,000000,19.26,19.516,19.26,19.5,10898,0
+LANDO.US,D,20250610,000000,19.485,19.5899,19.435,19.55,6767,0
+LANDO.US,D,20250611,000000,19.45,19.5799,19.4278,19.5,11267,0
+LANDO.US,D,20250612,000000,19.42,19.54,19.42,19.465,8541,0
+LANDO.US,D,20250613,000000,19.4545,19.48,19.35,19.45,13781,0
+LANDO.US,D,20250616,000000,19.49,19.617,19.45,19.49,2224,0
+LANDO.US,D,20250617,000000,19.55,19.55,19.4601,19.5,5839,0
+LANDO.US,D,20250618,000000,19.59,19.63,19.45,19.53,4413,0
+LANDO.US,D,20250620,000000,19.35,19.46,19.35,19.39,7016,0
+LANDO.US,D,20250623,000000,19.32,19.4,19.32,19.4,6631,0
+LANDO.US,D,20250624,000000,19.4319,19.4995,19.4096,19.4499,5856,0
+LANDO.US,D,20250625,000000,19.454,19.454,19.4,19.425,5680,0
+LANDO.US,D,20250626,000000,19.4008,19.4364,19.32,19.41,7418,0
+LANDO.US,D,20250627,000000,19.47,19.5,19.1823,19.29,14304,0
+LANDO.US,D,20250630,000000,19.39,19.44,19.18,19.33,12092,0
+LANDO.US,D,20250701,000000,19.29,19.48,19.15,19.2601,10995,0
+LANDO.US,D,20250702,000000,19.2,19.488,19.1801,19.39,15279,0
+LANDO.US,D,20250703,000000,19.3772,19.41,19.2201,19.3,14407,0
+LANDO.US,D,20250707,000000,19.38,19.47,19.31,19.41,10441,0
+LANDO.US,D,20250708,000000,19.47,19.6,19.39,19.53,12213,0
+LANDO.US,D,20250709,000000,19.59,19.7682,19.59,19.6837,8252,0
+LANDO.US,D,20250710,000000,19.71,19.88,19.62,19.62,11630,0
+LANDO.US,D,20250711,000000,19.81,19.99,19.8,19.94,16959,0
+LANDO.US,D,20250714,000000,19.99,20.075,19.9,19.97,10587,0
+LANDO.US,D,20250715,000000,20,20,19.62,19.93,9854,0
+LANDO.US,D,20250716,000000,19.88,20.1499,19.66,19.86,15622,0
+LANDO.US,D,20250717,000000,20.05,20.0699,19.9001,19.98,6007,0
+LANDO.US,D,20250718,000000,19.9897,19.9967,19.935,19.94,12103,0
+LANDO.US,D,20250721,000000,19.78,19.875,19.67,19.71,11381,0
+LANDO.US,D,20250722,000000,19.71,19.71,19.64,19.6882,7603,0
+LANDO.US,D,20250723,000000,19.84,19.92,19.685,19.9,31080,0
+LANDO.US,D,20250724,000000,19.8715,19.9699,19.61,19.65,12508,0
+LANDO.US,D,20250725,000000,19.866,20.045,19.85,19.9,29517,0
+LANDO.US,D,20250728,000000,19.95,20.0283,19.83,19.9,15034,0
+LANDO.US,D,20250729,000000,19.98,19.98,19.613,19.71,15077,0
+LANDO.US,D,20250730,000000,19.63,19.8561,19.63,19.63,7088,0
+LANDO.US,D,20250731,000000,19.77,19.7885,19.61,19.75,15824,0
+LANDO.US,D,20250801,000000,19.72,19.86,19.71,19.71,7866,0
+LANDO.US,D,20250804,000000,19.8099,19.8099,19.68,19.75,4373,0
+LANDO.US,D,20250805,000000,19.68,19.81,19.68,19.81,8161,0
+LANDO.US,D,20250806,000000,19.802,19.86,19.785,19.86,6847,0
+LANDO.US,D,20250807,000000,19.81,20,19.81,19.82,5705,0
+LANDO.US,D,20250808,000000,19.72,19.8252,19.61,19.68,13625,0
+LANDO.US,D,20250811,000000,19.68,19.7,19,19.44,54735,0
+LANDO.US,D,20250812,000000,19.489,19.489,19.32,19.3301,13675,0
+LANDO.US,D,20250813,000000,19.32,19.35,19.24,19.24,16135,0
+LANDO.US,D,20250814,000000,19.3,19.35,19.3,19.31,14724,0
+LANDO.US,D,20250815,000000,19.35,19.35,19.24,19.2911,15907,0
+LANDO.US,D,20250818,000000,19.27,19.3,19.27,19.28,11491,0
+LANDO.US,D,20250819,000000,19.29,19.4,19.2675,19.29,17440,0
+LANDO.US,D,20250820,000000,19.1834,19.25,19.1266,19.25,7799,0
+LANDO.US,D,20250821,000000,19.3,19.3,19.1101,19.22,7272,0
+LANDO.US,D,20250822,000000,19.228,19.34,19.1,19.33,7931,0
+LANDO.US,D,20250825,000000,19.25,19.4731,19.1086,19.25,13927,0
+LANDO.US,D,20250826,000000,19.3572,19.36,19.17,19.2388,6828,0
+LANDO.US,D,20250827,000000,19.11,19.2521,19.11,19.22,3960,0
+LANDO.US,D,20250828,000000,19.2,19.2884,19.2,19.2486,5179,0
+LANDO.US,D,20250829,000000,19.34,19.42,19.224,19.34,7434,0
+LANDO.US,D,20250902,000000,19.3347,19.3948,19.31,19.35,5935,0
+LANDO.US,D,20250903,000000,19.35,19.41,19.2915,19.35,15523,0
+LANDO.US,D,20250904,000000,19.4,19.4,19.35,19.37,9564,0
+LANDO.US,D,20250905,000000,19.48,19.5019,19.35,19.48,12661,0
+LANDO.US,D,20250908,000000,19.5,19.66,19.3849,19.45,16885,0
+LANDO.US,D,20250909,000000,19.41,19.9199,19.41,19.75,25458,0
+LANDO.US,D,20250910,000000,19.64,19.862,19.6101,19.75,8937,0
+LANDO.US,D,20250911,000000,19.76,20.1,19.76,19.79,37633,0
+LANDO.US,D,20250912,000000,19.936,20.1,19.82,20.1,19817,0
+LANDO.US,D,20250915,000000,20.04,20.1,19.95,19.965,15879,0
+LANDO.US,D,20250916,000000,20.1301,20.2983,19.96,20.1706,20436,0
+LANDO.US,D,20250917,000000,20.151,20.35,19.81,20.02,17870,0
+LANDO.US,D,20250918,000000,20.05,20.2194,19.85,19.87,7340,0
+LANDO.US,D,20250919,000000,20,20.35,19.8,19.85,9856,0
+LANDO.US,D,20250922,000000,19.93,19.93,19.7161,19.8918,6810,0
+LANDO.US,D,20250923,000000,19.64,19.7795,19.64,19.73,7838,0
+LANDO.US,D,20250924,000000,19.65,19.86,19.49,19.553,28209,0
+LANDO.US,D,20250925,000000,19.48,19.6,19.45,19.49,10488,0
+LANDO.US,D,20250926,000000,19.45,19.5937,19.4,19.555,10851,0
+LANDO.US,D,20250929,000000,19.49,19.57,19.38,19.54,12799,0
+LANDO.US,D,20250930,000000,19.63,19.73,19.485,19.5,8556,0
+LANDO.US,D,20251001,000000,19.559,19.68,19.4,19.46,13526,0
+LANDO.US,D,20251002,000000,19.43,19.59,19.4197,19.505,9239,0
+LANDO.US,D,20251003,000000,19.4311,19.6899,19.4311,19.5682,5842,0
+LANDO.US,D,20251006,000000,19.73,19.73,19.45,19.46,9912,0
+LANDO.US,D,20251007,000000,19.54,19.5577,19.36,19.4,10878,0
+LANDO.US,D,20251008,000000,19.33,19.39,19.31,19.3101,7754,0
+LANDO.US,D,20251009,000000,19.55,19.55,19.29,19.29,14855,0
+LANDO.US,D,20251010,000000,19.31,19.4642,19.2901,19.3133,6037,0
+LANDO.US,D,20251013,000000,19.2875,19.53,19.2875,19.53,6480,0
+LANDO.US,D,20251014,000000,19.53,19.53,19.31,19.45,8526,0
+LANDO.US,D,20251015,000000,19.437,19.4683,19.31,19.37,15809,0
+LANDO.US,D,20251016,000000,19.37,19.45,19.27,19.27,8025,0
+LANDO.US,D,20251017,000000,19.3228,19.3248,19.27,19.27,8125,0
+LANDO.US,D,20251020,000000,19.3,19.5,19.3,19.3,9802,0
+LANDO.US,D,20251021,000000,19.31,19.4556,19.3,19.412,7414,0
+LANDO.US,D,20251022,000000,19.37,19.41,19.37,19.41,4331,0
+LANDO.US,D,20251023,000000,19.41,19.48,19.3,19.47,11501,0
+LANDO.US,D,20251024,000000,19.44,19.728,19.41,19.55,19218,0
+LANDO.US,D,20251027,000000,19.73,19.73,19.51,19.62,15681,0
+LANDO.US,D,20251028,000000,19.65,20,19.6,19.7701,37348,0
+LANDO.US,D,20251029,000000,19.85,20.14,19.7999,19.94,48509,0
+LANDO.US,D,20251030,000000,20,20,19.9,19.91,19353,0
+LANDO.US,D,20251031,000000,19.94,19.94,19.76,19.85,15444,0
+LANDO.US,D,20251103,000000,19.96,19.96,19.8,19.88,8140,0
+LANDO.US,D,20251104,000000,19.8238,19.85,19.72,19.85,12097,0
+LANDO.US,D,20251105,000000,19.76,19.85,19.76,19.85,5370,0
+LANDO.US,D,20251106,000000,19.85,19.878,19.85,19.87,2043,0
+LANDO.US,D,20251107,000000,19.878,19.9999,19.72,19.7987,11244,0
+LANDO.US,D,20251110,000000,19.74,19.85,19.74,19.825,13187,0
+LANDO.US,D,20251111,000000,19.89,19.96,19.7201,19.96,9032,0
+LANDO.US,D,20251112,000000,20,20,19.8301,19.9,9820,0
+LANDO.US,D,20251113,000000,19.84,19.96,19.8132,19.95,5646,0
+LANDO.US,D,20251114,000000,20,20,19.75,19.75,8874,0
+LANDO.US,D,20251117,000000,19.68,19.7297,19.44,19.5,13154,0
+LANDO.US,D,20251118,000000,19.445,19.445,19.25,19.39,12288,0
+LANDO.US,D,20251119,000000,19.4,19.45,19.12,19.2,18288,0
+LANDO.US,D,20251120,000000,19.13,19.3199,19.0601,19.17,9240,0
+LANDO.US,D,20251121,000000,19.08,19.32,19.08,19.1863,5232,0
+LANDO.US,D,20251124,000000,19.28,19.36,19.2032,19.27,9834,0
+LANDO.US,D,20251125,000000,19.23,19.33,19.11,19.11,19046,0
+LANDO.US,D,20251126,000000,19.24,19.24,19.04,19.0585,25538,0
+LANDO.US,D,20251128,000000,19.05,19.21,19,19,19864,0
+LANDO.US,D,20251201,000000,19.04,19.15,19,19.025,8841,0
+LANDO.US,D,20251202,000000,19.03,19.216,19.03,19.08,10520,0
+LANDO.US,D,20251203,000000,19.14,19.2643,18.98,19.07,14877,0
+LANDO.US,D,20251204,000000,19.19,19.3299,18.82,18.97,34865,0
+LANDO.US,D,20251205,000000,18.96,19.025,18.8515,18.97,19862,0
+LANDO.US,D,20251208,000000,18.86,19.0465,18.76,18.84,41928,0
+LANDO.US,D,20251209,000000,18.98,18.98,18.8,18.85,15150,0
+LANDO.US,D,20251210,000000,18.85,18.97,18.809,18.97,37011,0
+LANDO.US,D,20251211,000000,18.9999,18.9999,18.81,18.83,7533,0
+LANDO.US,D,20251212,000000,18.83,18.84,18.65,18.73,18289,0
+LANDO.US,D,20251215,000000,18.73,18.84,18.6,18.75,30084,0
+LANDO.US,D,20251216,000000,18.76,18.84,18.65,18.72,24117,0
+LANDO.US,D,20251217,000000,18.66,18.82,18.6,18.7751,17482,0
+LANDO.US,D,20251218,000000,18.62,18.8,18.62,18.75,12040,0
+LANDO.US,D,20251219,000000,18.74,18.97,18.74,18.94,12051,0
+LANDO.US,D,20251222,000000,18.54,18.75,18.54,18.72,42848,0
+LANDO.US,D,20251223,000000,18.75,18.79,18.62,18.68,10813,0
+LANDO.US,D,20251224,000000,18.67,18.6712,18.5,18.65,12174,0
+LANDO.US,D,20251226,000000,18.5,18.7,18.5,18.59,18334,0
+LANDO.US,D,20251229,000000,18.64,18.89,18.64,18.86,65072,0
+LANDO.US,D,20251230,000000,18.86,18.9653,18.77,18.78,42406,0
+LANDO.US,D,20251231,000000,18.85,18.9,18.66,18.66,48644,0
+LANDO.US,D,20260102,000000,18.75,18.9318,18.75,18.87,22766,0
+LANDO.US,D,20260105,000000,18.8,19.101,18.78,18.98,33086,0
+LANDO.US,D,20260106,000000,18.88,19.15,18.88,19.13,11160,0
+LANDO.US,D,20260107,000000,19.1999,19.24,19.09,19.13,16981,0
+LANDO.US,D,20260108,000000,19.24,19.37,19.19,19.3184,35736,0
+LANDO.US,D,20260109,000000,19.38,19.54,19.3727,19.54,79841,0
+LANDO.US,D,20260112,000000,19.53,19.58,19.33,19.3499,34523,0
+LANDO.US,D,20260113,000000,19.44,19.49,19.27,19.45,59568,0
+LANDO.US,D,20260114,000000,19.4,19.75,19.36,19.75,32114,0
+LANDO.US,D,20260115,000000,19.65,19.75,19.5,19.7,15738,0
+LANDO.US,D,20260116,000000,19.57,19.72,19.41,19.5,10796,0
+LANDO.US,D,20260120,000000,19.45,19.69,19.4101,19.63,11769,0
+LANDO.US,D,20260121,000000,19.67,20.09,19.57,19.87,48211,0
+LANDO.US,D,20260122,000000,19.935,20.02,19.8,19.96,23223,0
+LANDO.US,D,20260123,000000,19.84,19.96,19.65,19.95,14089,0
+LANDO.US,D,20260126,000000,20.05,20.05,19.63,19.715,14504,0
+LANDO.US,D,20260127,000000,19.65,19.775,19.65,19.68,2526,0
+LANDO.US,D,20260128,000000,19.68,19.95,19.68,19.8514,9827,0
+LANDO.US,D,20260129,000000,19.81,19.94,19.79,19.94,9285,0
+LANDO.US,D,20260130,000000,19.95,19.95,19.7101,19.85,7945,0
+LANDO.US,D,20260202,000000,19.88,19.99,19.84,19.86,11014,0
+LANDO.US,D,20260203,000000,19.9,19.99,19.85,19.99,4423,0
+LANDO.US,D,20260204,000000,19.99,20.1,19.9,20,9017,0
+LANDO.US,D,20260205,000000,19.99,20.0699,19.901,20.06,5361,0
+LANDO.US,D,20260206,000000,20,20.1,19.9,20.0345,11973,0
+LANDO.US,D,20260209,000000,20.05,20.1623,20,20.15,10025,0
+LANDO.US,D,20260210,000000,20.1151,20.1157,20,20.04,5276,0
+LANDO.US,D,20260211,000000,20.05,20.17,20.03,20.03,13293,0
+LANDO.US,D,20260212,000000,20.055,20.1,20.05,20.0775,10316,0
+LANDO.US,D,20260213,000000,20.02,20.16,20.02,20.04,6211,0
+LANDO.US,D,20260217,000000,20.03,20.2,20.03,20.05,14497,0
+LANDO.US,D,20260218,000000,20.105,20.2,20.07,20.07,8584,0
diff --git a/daily/us/nasdaq stocks/2/lawr.us.txt b/daily/us/nasdaq stocks/2/lawr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08110e2aff97604a1d0f6b69347ed0317ba0e3ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lawr.us.txt	
@@ -0,0 +1,70 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAWR.US,D,20250717,000000,4,4.39,3.5,3.52,1911132,0
+LAWR.US,D,20250718,000000,4.39,4.41,3.18,3.72,22755315,0
+LAWR.US,D,20250721,000000,3.52,3.5292,3.25,3.34,942844,0
+LAWR.US,D,20250722,000000,3.17,3.34,3.05,3.34,430365,0
+LAWR.US,D,20250723,000000,3.33,3.39,3.06,3.15,574079,0
+LAWR.US,D,20250724,000000,3.33,3.33,3.15,3.18,365133,0
+LAWR.US,D,20250725,000000,3.22,3.22,3.09,3.19,235041,0
+LAWR.US,D,20250728,000000,3.08,3.11,2.79,2.8,518993,0
+LAWR.US,D,20250729,000000,2.89,2.9501,2,2.26,1052125,0
+LAWR.US,D,20250730,000000,2.5,2.53,1.8505,1.91,1168170,0
+LAWR.US,D,20250731,000000,1.92,1.99,1.72,1.8,310010,0
+LAWR.US,D,20250801,000000,1.8,1.8,1.5,1.67,298543,0
+LAWR.US,D,20250804,000000,1.61,1.75,1.61,1.75,194487,0
+LAWR.US,D,20250805,000000,1.72,2.2299,1.55,1.63,2406637,0
+LAWR.US,D,20250806,000000,1.65,1.66,1.56,1.6,235139,0
+LAWR.US,D,20250807,000000,1.6,2.14,1.6,2.09,1575083,0
+LAWR.US,D,20250808,000000,2.1,2.32,1.88,1.9,583897,0
+LAWR.US,D,20250811,000000,1.98,1.9842,1.72,1.88,252842,0
+LAWR.US,D,20250812,000000,1.91,1.91,1.76,1.81,176665,0
+LAWR.US,D,20250813,000000,1.86,1.86,1.66,1.7,218125,0
+LAWR.US,D,20250814,000000,1.83,1.88,1.7015,1.76,80269,0
+LAWR.US,D,20250815,000000,1.72,1.99,1.6,1.69,536583,0
+LAWR.US,D,20250818,000000,1.72,1.86,1.64,1.84,105914,0
+LAWR.US,D,20250819,000000,1.96,1.96,1.75,1.83,92203,0
+LAWR.US,D,20250820,000000,1.84,1.84,1.7,1.75,77504,0
+LAWR.US,D,20250821,000000,1.78,1.98,1.78,1.93,134684,0
+LAWR.US,D,20250822,000000,1.9,2.065,1.89,2.04,96453,0
+LAWR.US,D,20250825,000000,2.03,2.08,1.89,1.97,76554,0
+LAWR.US,D,20250826,000000,1.97,2.0102,1.8901,1.94,38679,0
+LAWR.US,D,20250827,000000,2.01,2.01,1.9,1.95,40851,0
+LAWR.US,D,20250828,000000,1.9551,2.0599,1.9065,2.04,141405,0
+LAWR.US,D,20250829,000000,2.01,2.02,1.95,1.96,36551,0
+LAWR.US,D,20250902,000000,2.45,4.84,2.42,3.34,64327674,0
+LAWR.US,D,20250903,000000,2.87,2.9289,2.12,2.17,2074353,0
+LAWR.US,D,20250904,000000,2.12,2.65,2.05,2.17,1943719,0
+LAWR.US,D,20250905,000000,2.39,2.8199,2.27,2.33,1513440,0
+LAWR.US,D,20250908,000000,2.41,2.72,2.3475,2.4,460683,0
+LAWR.US,D,20250909,000000,2.4,2.5,1.98,2.19,943945,0
+LAWR.US,D,20250910,000000,2.25,2.4,2.1101,2.13,324660,0
+LAWR.US,D,20250911,000000,1.88,2.05,1.85,2.05,663323,0
+LAWR.US,D,20250912,000000,2.1,2.16,2.01,2.07,154555,0
+LAWR.US,D,20250915,000000,2.12,2.13,2.03,2.12,127096,0
+LAWR.US,D,20250916,000000,2.08,2.11,2.02,2.08,61802,0
+LAWR.US,D,20250917,000000,2,2.0754,2,2.02,85723,0
+LAWR.US,D,20250918,000000,2.23,3.2,2.2,2.74,18182478,0
+LAWR.US,D,20250919,000000,2.93,3.18,2.93,3.02,1757080,0
+LAWR.US,D,20250922,000000,3.09,3.28,3.03,3.22,814445,0
+LAWR.US,D,20250923,000000,3.2,3.2198,3.04,3.17,576440,0
+LAWR.US,D,20250924,000000,3.2,3.2,3.1,3.12,286989,0
+LAWR.US,D,20250925,000000,3.12,3.37,3.09,3.31,573102,0
+LAWR.US,D,20250926,000000,3.32,3.48,3.2,3.26,513694,0
+LAWR.US,D,20250929,000000,3.26,3.39,3.25,3.27,323097,0
+LAWR.US,D,20250930,000000,3.27,3.33,3.1,3.19,471659,0
+LAWR.US,D,20251001,000000,3.14,3.25,3.11,3.15,410979,0
+LAWR.US,D,20251002,000000,3.16,3.39,3.12,3.39,603114,0
+LAWR.US,D,20251003,000000,3.34,3.365,3.12,3.24,923664,0
+LAWR.US,D,20251006,000000,3.24,3.29,2.85,3.11,890582,0
+LAWR.US,D,20251007,000000,3.17,3.28,3.04,3.09,404155,0
+LAWR.US,D,20251008,000000,3.15,3.32,2.96,2.96,1254586,0
+LAWR.US,D,20251009,000000,3.08,3.39,3.01,3.02,4624952,0
+LAWR.US,D,20251010,000000,3.05,3.12,3.03,3.08,724510,0
+LAWR.US,D,20251013,000000,3.08,3.34,3.03,3.3,630012,0
+LAWR.US,D,20251014,000000,3.32,3.48,3.2001,3.39,4544132,0
+LAWR.US,D,20251015,000000,3.38,3.65,3.35,3.56,2056021,0
+LAWR.US,D,20251016,000000,3.67,3.6802,3.45,3.46,1084268,0
+LAWR.US,D,20251017,000000,3.4,3.78,3.34,3.54,2067592,0
+LAWR.US,D,20251020,000000,3.7,3.76,3.645,3.75,1482767,0
+LAWR.US,D,20251021,000000,3.7,3.8,3.66,3.68,1423233,0
+LAWR.US,D,20251022,000000,3.68,3.8,3.68,3.75,709656,0
diff --git a/daily/us/nasdaq stocks/2/lcid.us.txt b/daily/us/nasdaq stocks/2/lcid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2e5969c61c6802d88410f86ba0c5bb352add1d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lcid.us.txt	
@@ -0,0 +1,1360 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCID.US,D,20200921,000000,99,99.6,98.6,98.6,76276.3,0
+LCID.US,D,20200922,000000,99.6,99.6,98.5,98.8,128078.90000000001,0
+LCID.US,D,20200923,000000,99,99.05,97.901,98.5,19257,0
+LCID.US,D,20200924,000000,98.5,98.5,97.5,97.7,60553.700000000004,0
+LCID.US,D,20200925,000000,97.7,98.5,97.7,98.1,69246.5,0
+LCID.US,D,20200928,000000,99,99.4,98.3,98.3,7230.3,0
+LCID.US,D,20200929,000000,98.8,98.8,97.6,97.8,18957.7,0
+LCID.US,D,20200930,000000,98.5,98.5,97.7,97.8,54624.5,0
+LCID.US,D,20201001,000000,98.5,98.5,97.4,97.599,106852.70000000001,0
+LCID.US,D,20201002,000000,97.3,98,97.3,97.4,392567.30000000005,0
+LCID.US,D,20201005,000000,98,98,96.9,97.1,314796.30000000005,0
+LCID.US,D,20201006,000000,97.4,97.5,96.7,96.8,190244.5,0
+LCID.US,D,20201007,000000,97.2,97.5,96.7,97.1,132542.2,0
+LCID.US,D,20201008,000000,97,97.5,97,97.166,55032.8,0
+LCID.US,D,20201009,000000,97.6,97.7,97.216,97.5,240152.40000000002,0
+LCID.US,D,20201012,000000,98.2,98.2,97.3,97.3,17226,0
+LCID.US,D,20201013,000000,98.5,98.5,96.7,97,162387.5,0
+LCID.US,D,20201014,000000,97.5,97.699,96.8,96.8,217791.1,0
+LCID.US,D,20201015,000000,96.7,97.2,96.501,96.8,34798.3,0
+LCID.US,D,20201016,000000,96.9,97.05,96.7,96.8,30498.300000000003,0
+LCID.US,D,20201019,000000,97.1,97.3,96.765,96.8,34873.9,0
+LCID.US,D,20201020,000000,97.1,97.4,96.7,96.7,7816.3,0
+LCID.US,D,20201021,000000,97.3,97.3,96.5,96.6,29230.300000000003,0
+LCID.US,D,20201022,000000,96.6,96.7,96.3,96.5,144188.1,0
+LCID.US,D,20201023,000000,96.5,97,96.3,96.3,206785,0
+LCID.US,D,20201026,000000,96.5,96.6,96.4,96.5,239480.40000000002,0
+LCID.US,D,20201027,000000,96.5,97,96.4,96.5,30414.300000000003,0
+LCID.US,D,20201028,000000,97.4,97.4,96.3,96.5,157147.9,0
+LCID.US,D,20201029,000000,96.6,97,96.2,96.5,165288.2,0
+LCID.US,D,20201030,000000,96.5,96.9,96,96.3,115433.8,0
+LCID.US,D,20201102,000000,96.3,96.4,96,96.3,71668.1,0
+LCID.US,D,20201103,000000,96.3,97,96.2,96.9,18984,0
+LCID.US,D,20201104,000000,97,97.3,96.8,96.9,50982.200000000004,0
+LCID.US,D,20201105,000000,97.6,97.8,97.3,97.7,153445.2,0
+LCID.US,D,20201106,000000,97.9,97.9,97.2,97.2,144397.30000000002,0
+LCID.US,D,20201109,000000,97,97.25,96.6,96.7,16347.400000000001,0
+LCID.US,D,20201110,000000,96.6,98,96.6,97,71471.40000000001,0
+LCID.US,D,20201111,000000,96.9,97.395,96.6,96.8,72446.2,0
+LCID.US,D,20201112,000000,96.7,97.2,96.7,97,150195.9,0
+LCID.US,D,20201113,000000,97.4,97.4,96.9,96.9,75478.3,0
+LCID.US,D,20201116,000000,97,97.3,96.85,97,15127.5,0
+LCID.US,D,20201117,000000,97.2,97.2,96.9,97.1,4603.8,0
+LCID.US,D,20201118,000000,97.4,97.4,96.7,97.4,30165.100000000002,0
+LCID.US,D,20201119,000000,97.5,98,97,97.2,4454.5,0
+LCID.US,D,20201120,000000,97.1,97.35,96.9,97.1,99588.90000000001,0
+LCID.US,D,20201123,000000,97.9,97.9,97.1,97.5,13436.900000000001,0
+LCID.US,D,20201124,000000,97.8,97.8,97,97.6,5724.700000000001,0
+LCID.US,D,20201125,000000,97.6,97.662,97,97.6,133237.6,0
+LCID.US,D,20201127,000000,98,98.5,97.7,98.3,41616.100000000006,0
+LCID.US,D,20201130,000000,98.8,99,98.261,98.8,162371.80000000002,0
+LCID.US,D,20201201,000000,98.7,98.8,98.2,98.8,139425.30000000002,0
+LCID.US,D,20201202,000000,98.8,98.85,98.4,98.7,144095.30000000002,0
+LCID.US,D,20201203,000000,98.8,98.8,98.6,98.7,51320.700000000004,0
+LCID.US,D,20201204,000000,98.8,98.9,98.6,98.8,40543.100000000006,0
+LCID.US,D,20201207,000000,98.8,99.8,98.7,99.4,207960.1,0
+LCID.US,D,20201208,000000,99.4,99.8,98.3,98.6,229518.2,0
+LCID.US,D,20201209,000000,98.9,99.7,98.4,99.2,339350.9,0
+LCID.US,D,20201210,000000,99.3,99.3,98.8,99.1,760646.3,0
+LCID.US,D,20201211,000000,99.6,99.6,99.1,99.4,89998.6,0
+LCID.US,D,20201214,000000,99.6,99.8,99.4,99.8,198246.2,0
+LCID.US,D,20201215,000000,99.7,100.3,99,99.7,116237.3,0
+LCID.US,D,20201216,000000,99.5,100,99.4,99.45,119159.3,0
+LCID.US,D,20201217,000000,99.8,100,99.45,99.7,148359.80000000002,0
+LCID.US,D,20201218,000000,99.8,99.8,99.5,99.6,86900,0
+LCID.US,D,20201221,000000,99.8,100,99.6,99.7,53277.700000000004,0
+LCID.US,D,20201222,000000,100.3,100.3,99.7,100,75564.3,0
+LCID.US,D,20201223,000000,100.3,100.3,99.95,100.3,235366.6,0
+LCID.US,D,20201224,000000,100.8,101,100.1,100.4,209301.2,0
+LCID.US,D,20201228,000000,101.1,101.8,100.4,100.8,406786.30000000005,0
+LCID.US,D,20201229,000000,101,101.1,100.3,100.6,178464.6,0
+LCID.US,D,20201230,000000,100.4,100.8,100.2,100.7,315268.30000000005,0
+LCID.US,D,20201231,000000,100.7,100.7,100.1,100.1,126622.40000000001,0
+LCID.US,D,20210104,000000,100.3,100.8,100.2,100.4,117265.8,0
+LCID.US,D,20210105,000000,100.4,100.4,100,100.2,68568.6,0
+LCID.US,D,20210106,000000,100,100.2,100,100.1,63661.4,0
+LCID.US,D,20210107,000000,100,100.4,100,100.3,107550.90000000001,0
+LCID.US,D,20210108,000000,100.5,100.5,100.2,100.3,73818.7,0
+LCID.US,D,20210111,000000,100.5,140,100.3,132,10816748.4,0
+LCID.US,D,20210112,000000,149.9,156.3,130,141.5,11210047.5,0
+LCID.US,D,20210113,000000,151,171.2,145,167.2,9409153,0
+LCID.US,D,20210114,000000,187.1,201.4,161,173.6,14098295.3,0
+LCID.US,D,20210115,000000,178.1,210,162,183.6,18485418.1,0
+LCID.US,D,20210119,000000,180.5,186.9,175,179,6833635.800000001,0
+LCID.US,D,20210120,000000,183.5,187.3,178,180.6,2762768.2,0
+LCID.US,D,20210121,000000,180.9,182.5,171.1,178.1,2359047.2,0
+LCID.US,D,20210122,000000,184.9,226.7,180,223.5,9416446.3,0
+LCID.US,D,20210125,000000,267.7,273,185.5,249.5,11736966.8,0
+LCID.US,D,20210126,000000,243.7,246.6,223.7,244.4,4156223.4000000004,0
+LCID.US,D,20210127,000000,212.9,233.3,204.5,211.5,4496082,0
+LCID.US,D,20210128,000000,213.4,228.8,200.1,223.3,3333411.7,0
+LCID.US,D,20210129,000000,217,243.5,212.1,228.8,3428036.4000000004,0
+LCID.US,D,20210201,000000,236.4,259.7,227.3,252,4323190.600000001,0
+LCID.US,D,20210202,000000,279.8,351.8,264.6,321.4,10019673.6,0
+LCID.US,D,20210203,000000,323.5,345,275.75,294.9,8528123.5,0
+LCID.US,D,20210204,000000,290,314.5,261.3,302.2,4538519.7,0
+LCID.US,D,20210205,000000,309,360,307.001,346.5,6666534.5,0
+LCID.US,D,20210208,000000,341.7,349.8,303,328.8,3568429.4000000004,0
+LCID.US,D,20210209,000000,317,336.9,302.2,333.1,2897329.2,0
+LCID.US,D,20210210,000000,320,344.9,300,328.7,3335552.7,0
+LCID.US,D,20210211,000000,322.5,331.6,312,315,2635002.1,0
+LCID.US,D,20210212,000000,350.4,413.7,335.1,399.8,6917594.5,0
+LCID.US,D,20210216,000000,382.7,550,365.2,527,9688335.1,0
+LCID.US,D,20210217,000000,546.7,595,503,562.3,6390765.9,0
+LCID.US,D,20210218,000000,558.1,648.6,555.5,580.5,7698273.5,0
+LCID.US,D,20210219,000000,600.9,619.7,503.2,529.4,5999794.600000001,0
+LCID.US,D,20210222,000000,628.7,632,560.8,573.7,8815290.6,0
+LCID.US,D,20210223,000000,350.2,439.4,300,352.1,19044785.7,0
+LCID.US,D,20210224,000000,356.4,357.2,278.5,287,14247190.700000001,0
+LCID.US,D,20210225,000000,297.1,323.8,267.1,278.2,8226605,0
+LCID.US,D,20210226,000000,312.5,325.2,285,307.5,6887104.9,0
+LCID.US,D,20210301,000000,324.9,325.4,298.3,306.3,4215382.100000001,0
+LCID.US,D,20210302,000000,300,303.9,265.6,277.7,3567673.7,0
+LCID.US,D,20210303,000000,276.5,279.7,239.3,242,4388419.8,0
+LCID.US,D,20210304,000000,238.9,255.4,214.35,243.4,6223561.5,0
+LCID.US,D,20210305,000000,245.2,251.8,204,244,5389342.2,0
+LCID.US,D,20210308,000000,243.4,251.8,220,220.9,2981449.7,0
+LCID.US,D,20210309,000000,232.6,250,228,244.6,3121489.7,0
+LCID.US,D,20210310,000000,251.05,272.6,243.1,247,3294744.2,0
+LCID.US,D,20210311,000000,257.9,271.8,253.1,268.4,2445938.6,0
+LCID.US,D,20210312,000000,255,279.9,251,267.7,2022541.8,0
+LCID.US,D,20210315,000000,274.6,288,270.302,286.9,2393976.3000000003,0
+LCID.US,D,20210316,000000,310.6,329.696,292,311,6758871.4,0
+LCID.US,D,20210317,000000,296.9,306.8,281.5,295,4091706.1,0
+LCID.US,D,20210318,000000,288,294.2,268,269,2212931.2,0
+LCID.US,D,20210319,000000,266.2,274.5,257.9,268.8,1957536.3,0
+LCID.US,D,20210322,000000,274.8,276.3,260.2,261.5,1614716.2000000002,0
+LCID.US,D,20210323,000000,261.5,262.2,237.5,240.5,2301262,0
+LCID.US,D,20210324,000000,244.5,244.8,222.4,225.6,2404871.9,0
+LCID.US,D,20210325,000000,217.1,242.4,210.2,240.3,3077978.4000000004,0
+LCID.US,D,20210326,000000,230.6,239.2,220.7,230.2,1817167.2000000002,0
+LCID.US,D,20210329,000000,228.8,229.6,213.5,213.5,2166358.5,0
+LCID.US,D,20210330,000000,211.8,236.5,210.7,235.1,1820121.9000000001,0
+LCID.US,D,20210331,000000,240.6,242.28,227.8,231.8,1529888.3,0
+LCID.US,D,20210401,000000,242.5,244.7,232.1,237.8,1283975.6,0
+LCID.US,D,20210405,000000,245.5,246.1,230,230,1323823.1,0
+LCID.US,D,20210406,000000,230.5,249.6,230.2,244.6,1983999.5,0
+LCID.US,D,20210407,000000,241.1,244.7,227,228.2,1534185.6,0
+LCID.US,D,20210408,000000,230.6,233.699,226.6,231.6,792229.4,0
+LCID.US,D,20210409,000000,229.8,233.4,227.6,229.7,763638.8,0
+LCID.US,D,20210412,000000,229.3,234.5,217.7,220.3,1059410.8,0
+LCID.US,D,20210413,000000,219.6,227.2,215.7,220.9,1612158.7000000002,0
+LCID.US,D,20210414,000000,220.2,222.5,215.4,217.3,1190076.6,0
+LCID.US,D,20210415,000000,218.3,221,198.2,201.2,2560217.7,0
+LCID.US,D,20210416,000000,200.7,205,192.5,195.2,1704401.5,0
+LCID.US,D,20210419,000000,198.7,203.3,186.8,195.4,1955236.3,0
+LCID.US,D,20210420,000000,195.2,197.2,183.1,184.5,1822730.1,0
+LCID.US,D,20210421,000000,183,198.9,176.2,198.9,2254517.2,0
+LCID.US,D,20210422,000000,202,206.5,189,196.6,1742261.9000000001,0
+LCID.US,D,20210423,000000,197,207.3,196.1,205.5,1323279.1,0
+LCID.US,D,20210426,000000,206.7,242.9,204.1,238.7,5577954.300000001,0
+LCID.US,D,20210427,000000,240.7,243.3,225,227.4,1812227.9000000001,0
+LCID.US,D,20210428,000000,225.5,242.4,221,230.4,1916762.1,0
+LCID.US,D,20210429,000000,232.9,233.9,215.3,220.7,1152707.9000000001,0
+LCID.US,D,20210430,000000,213.5,220.3,210.9,210.9,1056967.3,0
+LCID.US,D,20210503,000000,211.9,211.9,198.8,199.1,1344567,0
+LCID.US,D,20210504,000000,195.9,198.4,189.5,191.7,1250984.1,0
+LCID.US,D,20210505,000000,196.8,199.8,191.2,191.8,469742.2,0
+LCID.US,D,20210506,000000,191.8,193.5,185.8,189.6,1045353.8,0
+LCID.US,D,20210507,000000,190.5,197.2,187.5,192.8,1455266.8,0
+LCID.US,D,20210510,000000,195.4,195.7,186.3,186.4,980271.8,0
+LCID.US,D,20210511,000000,176.9,189,174,186,1434300.6,0
+LCID.US,D,20210512,000000,182.5,185.4,177.5,178,799124.1000000001,0
+LCID.US,D,20210513,000000,179,188.6,172.5,172.5,1338467,0
+LCID.US,D,20210514,000000,177.6,181.6,175.1,179.4,662315.5,0
+LCID.US,D,20210517,000000,182.3,187.1,180.3,183.1,634786.3,0
+LCID.US,D,20210518,000000,186.9,196.7,185.2,193.8,1157549,0
+LCID.US,D,20210519,000000,189.1,190.5,186.1,189.7,640276.7000000001,0
+LCID.US,D,20210520,000000,191.7,200.5,191.5,197.9,776975.9,0
+LCID.US,D,20210521,000000,201.7,203.7,195.08,198.1,688153.9,0
+LCID.US,D,20210524,000000,201.5,201.8,193.3,194,679615.8,0
+LCID.US,D,20210525,000000,196,205.8,191.3,202.8,1519735.8,0
+LCID.US,D,20210526,000000,202.5,211,197.11,199.9,1569964.5,0
+LCID.US,D,20210527,000000,201.8,201.9,194.5,198.8,718904.6000000001,0
+LCID.US,D,20210528,000000,195.5,201.7,195,197.2,693325.2000000001,0
+LCID.US,D,20210601,000000,200,224.1,197.8,215.6,2253041.4,0
+LCID.US,D,20210602,000000,220.5,236.3,216.35,235.6,2111082.6,0
+LCID.US,D,20210603,000000,232.5,245.9,220.1,229.6,1887570,0
+LCID.US,D,20210604,000000,240.7,243.3,233.8,239.5,1291119.7000000002,0
+LCID.US,D,20210607,000000,248,265.4,243.1,265,2316236.6,0
+LCID.US,D,20210608,000000,273,278.8,247,266.4,2275388.7,0
+LCID.US,D,20210609,000000,268.8,274,261.5,264.9,1390023.6,0
+LCID.US,D,20210610,000000,264.7,264.8,245.6,253.8,1130053.9000000001,0
+LCID.US,D,20210611,000000,256,256,247,251.4,726901.8,0
+LCID.US,D,20210614,000000,251.6,251.6,240.1,241.2,768789.2000000001,0
+LCID.US,D,20210615,000000,239.9,240.3,225.5,226.1,1121859.4000000001,0
+LCID.US,D,20210616,000000,221.9,241,220.5,240.4,995706.6000000001,0
+LCID.US,D,20210617,000000,234.4,243.543,233.3,235.5,690597.8,0
+LCID.US,D,20210618,000000,232.5,238.3,231.8,234,462132.4,0
+LCID.US,D,20210621,000000,237,237.1,227.5,229.6,496557.9,0
+LCID.US,D,20210622,000000,230.2,236,224.5,234.2,587411.3,0
+LCID.US,D,20210623,000000,237.9,251,233.2,250.6,1337299.9000000001,0
+LCID.US,D,20210624,000000,255.9,262.8,248,248.5,1444457.2000000002,0
+LCID.US,D,20210625,000000,257,259.5,250.1,251.8,1145344.1,0
+LCID.US,D,20210628,000000,262.3,273.8,260.254,270,1870590,0
+LCID.US,D,20210629,000000,273.4,274,262.2,263.2,856281.4,0
+LCID.US,D,20210630,000000,262,289.5,256.8,288.2,1964718.5,0
+LCID.US,D,20210701,000000,289.9,298.1,274.1,277.2,1845921.1,0
+LCID.US,D,20210702,000000,281.2,281.9,266.8,270.2,918887.7000000001,0
+LCID.US,D,20210706,000000,275,280,263.5,263.8,930276.2000000001,0
+LCID.US,D,20210707,000000,265.2,268.9,247.62,255.2,928641.4,0
+LCID.US,D,20210708,000000,239.9,255.5,235.4,249.6,923584.1000000001,0
+LCID.US,D,20210709,000000,253.4,263.7,252.4,255.5,723016.4,0
+LCID.US,D,20210712,000000,259.1,274,257.1,268.5,1265742.6,0
+LCID.US,D,20210713,000000,265.3,271.1,257.7,259.1,856152.1000000001,0
+LCID.US,D,20210714,000000,254,257,237.7,237.9,1266713.2000000002,0
+LCID.US,D,20210715,000000,240,243.3,225.6,229.6,1034529.6000000001,0
+LCID.US,D,20210716,000000,234,238.5,223,227.9,891289.1000000001,0
+LCID.US,D,20210719,000000,219.9,226.599,209,222,1056443.3,0
+LCID.US,D,20210720,000000,228.1,247.4,221.501,242.8,1219452.1,0
+LCID.US,D,20210721,000000,244.8,249.297,226.6,234.3,1247021.4000000001,0
+LCID.US,D,20210722,000000,233.3,241.8,223,229,1106975.4000000001,0
+LCID.US,D,20210723,000000,240.2,245.5,225.501,242.5,1790557,0
+LCID.US,D,20210726,000000,252.4,290.3,243.2,268.3,3157310,0
+LCID.US,D,20210727,000000,274.9,275.5,251.1,251.8,1618400,0
+LCID.US,D,20210728,000000,257.136,262,239.8,240.8,1258040,0
+LCID.US,D,20210729,000000,245.4,246.986,232.5,233.5,1049459.3,0
+LCID.US,D,20210730,000000,229.482,242.3,229.4,237.2,1114484.2,0
+LCID.US,D,20210802,000000,241.934,242.4,234.5,237.7,789439.4,0
+LCID.US,D,20210803,000000,239.3,239.5,229.55,235.8,857941.5,0
+LCID.US,D,20210804,000000,234.8,234.9,225.4,226.3,701509.9,0
+LCID.US,D,20210805,000000,229.2,232.9,227,227.5,657355.2000000001,0
+LCID.US,D,20210806,000000,229.35,239.1,228,233.8,768648.6000000001,0
+LCID.US,D,20210809,000000,234,236.2,230.3,235,648962,0
+LCID.US,D,20210810,000000,238.8,252.4,237,244.6,1192363.5,0
+LCID.US,D,20210811,000000,249.7,250,240.2,244.7,800906.4,0
+LCID.US,D,20210812,000000,243.1,245,238.1,238.5,751685.1000000001,0
+LCID.US,D,20210813,000000,237.1,242.5,234.2,234.8,587726.1,0
+LCID.US,D,20210816,000000,230.45,233.2,224.3,228.3,753474,0
+LCID.US,D,20210817,000000,222.4,227.7,221.3,225.6,707697,0
+LCID.US,D,20210818,000000,229.3,229.3,221.524,225.5,587388.4,0
+LCID.US,D,20210819,000000,221.8,226.1,215.1,217.1,660391.4,0
+LCID.US,D,20210820,000000,217.508,221,216,216.7,527766.3,0
+LCID.US,D,20210823,000000,220.1,221.095,214.2,216.5,709857,0
+LCID.US,D,20210824,000000,219.4,229.7,217.8,228.3,1027787.1000000001,0
+LCID.US,D,20210825,000000,222.5,225,217.7,218.1,1166729.7,0
+LCID.US,D,20210826,000000,218.4,220.7,214,214.8,909485.4,0
+LCID.US,D,20210827,000000,214.5,215.3,209,210.3,1192694.5,0
+LCID.US,D,20210830,000000,208.5,208.8,198.6,206.3,1499920.2000000002,0
+LCID.US,D,20210831,000000,202.8,206.8,199.2,199.6,1145469.7,0
+LCID.US,D,20210901,000000,161.2,184.4,161.2,177.9,14961188.700000001,0
+LCID.US,D,20210902,000000,184.4,189.19,180,186.6,3852179.8000000003,0
+LCID.US,D,20210903,000000,188.35,197.6,186.7,195.6,2528780.2,0
+LCID.US,D,20210907,000000,198,199.5,190.1,198.9,1983506,0
+LCID.US,D,20210908,000000,199.3,200.259,187,189.3,2095610,0
+LCID.US,D,20210909,000000,192.2,200.6,190.9,198.5,2178859.3000000003,0
+LCID.US,D,20210910,000000,201.831,206.2,199,199.3,1622905.6,0
+LCID.US,D,20210913,000000,202.65,205.9,196.6,200.6,1577840.9000000001,0
+LCID.US,D,20210914,000000,191.9,197.4,187,189.5,2411827.9,0
+LCID.US,D,20210915,000000,193.7,201.6,190.5,199.1,3228069.5,0
+LCID.US,D,20210916,000000,208.45,216,203.6,211.7,4592739.5,0
+LCID.US,D,20210917,000000,224.2,235.1,219.033,229.6,10411560.5,0
+LCID.US,D,20210920,000000,220.25,242.2,216.6,240.7,6814297.100000001,0
+LCID.US,D,20210921,000000,247.8,279.3,245.7,268.1,11479588.4,0
+LCID.US,D,20210922,000000,277.35,282.1,242.8,249.5,8732050.5,0
+LCID.US,D,20210923,000000,255.7,261.3,246.2,254.2,3876487.8000000003,0
+LCID.US,D,20210924,000000,252.6,256.6,243.872,254.3,2663363.7,0
+LCID.US,D,20210927,000000,258.79,272.7,257.406,258.9,4469621.8,0
+LCID.US,D,20210928,000000,259.7,264.1,241.5,245.4,3813657.1,0
+LCID.US,D,20210929,000000,264.5,283.9,260.1,262.8,12069183.200000001,0
+LCID.US,D,20210930,000000,271.217,271.4,250.9,253.8,4684401.7,0
+LCID.US,D,20211001,000000,255.1,257.5,242.1,246.1,3069605.3000000003,0
+LCID.US,D,20211004,000000,247.6,250.3,235.35,241.4,2877960.9000000004,0
+LCID.US,D,20211005,000000,241.8,247.85,238.6,240.2,2174270.6,0
+LCID.US,D,20211006,000000,235.5,245.5,234.1,242.9,1927071.1,0
+LCID.US,D,20211007,000000,245.5,247.2,240.4,243.8,1754352.5,0
+LCID.US,D,20211008,000000,243.2,245.3,230.408,232.3,2507102.5,0
+LCID.US,D,20211011,000000,236.3,236.4,226.8,228.7,2197446.3000000003,0
+LCID.US,D,20211012,000000,231.4,236.5,226.6,230.6,2387171,0
+LCID.US,D,20211013,000000,228.5,230.2,221.1,225.9,2043742,0
+LCID.US,D,20211014,000000,225.1,241,225,240.1,2075612,0
+LCID.US,D,20211015,000000,238.4,242.199,234.3,240.8,1489149.9000000001,0
+LCID.US,D,20211018,000000,239.9,256.6,239.7,253.4,2625361.4000000004,0
+LCID.US,D,20211019,000000,254.1,256.1,244.8,247.3,1603467.2000000002,0
+LCID.US,D,20211020,000000,247.6,252.7,241.4,242.4,1546293.7000000002,0
+LCID.US,D,20211021,000000,243,250.5,240.4,244.6,2181028.5,0
+LCID.US,D,20211022,000000,240.3,241.9,234.1,241.1,1638397.5,0
+LCID.US,D,20211025,000000,248.8,274,247.021,268.5,5394183.100000001,0
+LCID.US,D,20211026,000000,268.5,282,260.5,263.8,4097945.5,0
+LCID.US,D,20211027,000000,276.9,289.4,267.3,270.2,5222455.7,0
+LCID.US,D,20211028,000000,285.4,397.8,280.8,354.8,37722088.300000004,0
+LCID.US,D,20211029,000000,382.5,416,354.3,369.9,22109736.900000002,0
+LCID.US,D,20211101,000000,399.95,401.7,357.3,365.3,12143526.4,0
+LCID.US,D,20211102,000000,345.65,353.9,330.2,351.3,7503251.7,0
+LCID.US,D,20211103,000000,342.3,373.8,342.3,365.45,6113373.9,0
+LCID.US,D,20211104,000000,373.8,377,360.7,371.2,4073035.1,0
+LCID.US,D,20211105,000000,375,419.2,361.7,418,11388105.700000001,0
+LCID.US,D,20211108,000000,435.4,478.7,430.4,459.2,15419540.5,0
+LCID.US,D,20211109,000000,474.8,480.4,421.5,447.8,9017765.6,0
+LCID.US,D,20211110,000000,423,450,393.405,407.5,7934277.100000001,0
+LCID.US,D,20211111,000000,427.5,457.5,417.4,449.8,6984627,0
+LCID.US,D,20211112,000000,440,451.9,427.4,439.3,4101532.5,0
+LCID.US,D,20211115,000000,446,461.4,434.1,448.8,7711100.100000001,0
+LCID.US,D,20211116,000000,499.3,556.8,465.086,555.2,24865464.3,0
+LCID.US,D,20211117,000000,562,577.5,503.1,525.5,19838622.5,0
+LCID.US,D,20211118,000000,490.3,496.7,430,470.5,13163480.8,0
+LCID.US,D,20211119,000000,471.6,554,471.5,552.1,16671843.5,0
+LCID.US,D,20211122,000000,530.35,574.4,500.8,511.2,13076180.100000001,0
+LCID.US,D,20211123,000000,516.75,543.3,495.2,524.4,8799883,0
+LCID.US,D,20211124,000000,517.4,535,498.3,525.7,6122529.800000001,0
+LCID.US,D,20211126,000000,494.5,523.7,494.131,517.2,3670801.4000000004,0
+LCID.US,D,20211129,000000,520.3,553.3,507.1,550.6,7673143.4,0
+LCID.US,D,20211130,000000,544.3,567,516,529.8,9234159.1,0
+LCID.US,D,20211201,000000,540.8,562.4,509.5,511.4,7886931.800000001,0
+LCID.US,D,20211202,000000,508.5,518.4,460.2,484.1,7716849,0
+LCID.US,D,20211203,000000,485.5,494.9,445.7,472.7,7644120.9,0
+LCID.US,D,20211206,000000,400.25,457.5,380.6,448.6,10392980.5,0
+LCID.US,D,20211207,000000,465.05,472.5,430.198,438.8,5774079.2,0
+LCID.US,D,20211208,000000,426,454,413.4,447.2,5013587.7,0
+LCID.US,D,20211209,000000,413.7,427.4,361.4,365.2,12087263.100000001,0
+LCID.US,D,20211210,000000,380,390.8,358,376.6,9180404,0
+LCID.US,D,20211213,000000,399.9,402.9,368.4,391.5,8269746.9,0
+LCID.US,D,20211214,000000,379.6,413,371.6,408.7,6437402.2,0
+LCID.US,D,20211215,000000,393.7,416.9,388,408.1,5947471.100000001,0
+LCID.US,D,20211216,000000,410.9,425,395.1,400.5,5558897,0
+LCID.US,D,20211217,000000,384.5,404.5,363.5,400.1,12615755.700000001,0
+LCID.US,D,20211220,000000,380.3,397.1,369.2,379.9,3890369.8000000003,0
+LCID.US,D,20211221,000000,382.5,393.3,367.5,380.2,3891154.4000000004,0
+LCID.US,D,20211222,000000,379.1,401.9,377,387,3662014.3000000003,0
+LCID.US,D,20211223,000000,385.2,386.9,373.7,376.4,2770335.5,0
+LCID.US,D,20211227,000000,371.7,391.615,355.3,386.4,4862289.4,0
+LCID.US,D,20211228,000000,377.8,383.5,367.5,369.8,2844147.2,0
+LCID.US,D,20211229,000000,367.25,371.598,358.6,369.7,2537470.2,0
+LCID.US,D,20211230,000000,366.8,395,366.8,387.5,3620292.5,0
+LCID.US,D,20211231,000000,382.4,398,378.5,380.5,1956198,0
+LCID.US,D,20220103,000000,385.5,417.6,379.6,409.3,4576180.3,0
+LCID.US,D,20220104,000000,407.5,412.9,383.8,394.1,3047687.5,0
+LCID.US,D,20220105,000000,386.8,390.6,361.3,366.8,4331880.2,0
+LCID.US,D,20220106,000000,364.5,385.8,337.6,382.2,5837553.5,0
+LCID.US,D,20220107,000000,375.05,432.899,375,419.8,7841956.7,0
+LCID.US,D,20220110,000000,406.3,431.699,404.3,417.2,4435333.9,0
+LCID.US,D,20220111,000000,418.1,454.8,414.9,454.7,6055422.7,0
+LCID.US,D,20220112,000000,457.4,475.9,440.3,454.3,4959272,0
+LCID.US,D,20220113,000000,457.3,462.9,413.6,414.1,3629305.3000000003,0
+LCID.US,D,20220114,000000,409.75,433.999,409.5,422.2,3330839.1,0
+LCID.US,D,20220118,000000,406.8,412.8,390,392.1,2964513.4000000004,0
+LCID.US,D,20220119,000000,394.8,424.4,394.4,400.3,3699461.8000000003,0
+LCID.US,D,20220120,000000,415.1,429.5,386.9,387.2,4583193.3,0
+LCID.US,D,20220121,000000,390.3,399.8,371.85,377.5,3825404.5,0
+LCID.US,D,20220124,000000,361.4,378.8,341.2,377.5,4614534.2,0
+LCID.US,D,20220125,000000,366.3,375.5,352.2,354.6,2702906.5,0
+LCID.US,D,20220126,000000,362.9,368.8,329.9,334.1,5105814.300000001,0
+LCID.US,D,20220127,000000,338.5,339.1,283.9,287,6731816.2,0
+LCID.US,D,20220128,000000,280.579,284.299,256.327,271.5,6677951.4,0
+LCID.US,D,20220131,000000,281.15,294.8,274.2,293.9,4174310.1,0
+LCID.US,D,20220201,000000,305.25,308.5,286.2,299.6,3897225.1,0
+LCID.US,D,20220202,000000,292.25,299.6,274,276.8,3530146,0
+LCID.US,D,20220203,000000,265,285.9,262.9,269.5,3018036.6,0
+LCID.US,D,20220204,000000,269.8,278.5,262.1,275.5,2039451.4000000001,0
+LCID.US,D,20220207,000000,276.1,283.3,264,269.7,2254003.9,0
+LCID.US,D,20220208,000000,268,276.3,258.9,274.3,1919323.9000000001,0
+LCID.US,D,20220209,000000,277.7,289.4,275.9,288.3,2180857.8000000003,0
+LCID.US,D,20220210,000000,276.5,294,274.4,279.1,2445834.7,0
+LCID.US,D,20220211,000000,275.25,282,256.1,258.4,2876182.6,0
+LCID.US,D,20220214,000000,258.12,284.1,256.8,274.4,4121745.4000000004,0
+LCID.US,D,20220215,000000,281.1,288.9,276.2,288.7,2233027.4,0
+LCID.US,D,20220216,000000,283.35,291.8,278.6,290,1584200,0
+LCID.US,D,20220217,000000,284.4,301.2,279.2,281.1,2481057.5,0
+LCID.US,D,20220218,000000,278.25,282.799,257.85,265.9,2847507.7,0
+LCID.US,D,20220222,000000,257.65,272.8,249.4,255.1,3263450,0
+LCID.US,D,20220223,000000,257.65,261.9,238,239.7,2715958.5,0
+LCID.US,D,20220224,000000,220.12,254.45,217.7,252.8,3506274,0
+LCID.US,D,20220225,000000,254.4,270,245.6,263.5,2828717.8000000003,0
+LCID.US,D,20220228,000000,267.4,290.499,261.7,289.8,5176177.5,0
+LCID.US,D,20220301,000000,244.85,257.5,233.8,249.9,6275769.300000001,0
+LCID.US,D,20220302,000000,247.2,247.7,236,245.8,2403820.4,0
+LCID.US,D,20220303,000000,244.9,245.2,224.1,226.3,2889305.7,0
+LCID.US,D,20220304,000000,226.19,237.3,220.1,226.3,3325193.9000000004,0
+LCID.US,D,20220307,000000,229.4,244.1,229,231.7,3511025.1,0
+LCID.US,D,20220308,000000,228.55,257.1,226.1,242.4,3334955.3000000003,0
+LCID.US,D,20220309,000000,251.3,255.331,247.5,252.6,1816884,0
+LCID.US,D,20220310,000000,249.1,249.1,235.1,242.1,1650875.7000000002,0
+LCID.US,D,20220311,000000,240.5,242.3,228.1,229.2,1882469.9000000001,0
+LCID.US,D,20220314,000000,226.3,232.5,213.138,215.5,2136621.8000000003,0
+LCID.US,D,20220315,000000,215,220.3,204.9,219.8,2040416.9000000001,0
+LCID.US,D,20220316,000000,221.3,238.95,221.3,236.2,2844370.9000000004,0
+LCID.US,D,20220317,000000,233.2,249.3,228.512,246.5,2149117.3000000003,0
+LCID.US,D,20220318,000000,249.4,261.5,246.5,256.7,3474032.5,0
+LCID.US,D,20220321,000000,258.5,262,248.2,253.9,1752131.5,0
+LCID.US,D,20220322,000000,254.5,272.5,251.212,266.5,3066342.6,0
+LCID.US,D,20220323,000000,265,268.1,257.119,259,2098124.6,0
+LCID.US,D,20220324,000000,260.1,265.7,250.3,262.5,1492523.1,0
+LCID.US,D,20220325,000000,259.4,260.6,245.2,251.6,1727669.5,0
+LCID.US,D,20220328,000000,253.4,259.465,246.4,253.8,1822424,0
+LCID.US,D,20220329,000000,255.6,276,254.6,273.6,3366710.2,0
+LCID.US,D,20220330,000000,271.8,281.35,262,265,2163842.2,0
+LCID.US,D,20220331,000000,265.4,265.492,252.5,254,1739910.2000000002,0
+LCID.US,D,20220401,000000,253.9,255.6,242.6,245.5,1717496.6,0
+LCID.US,D,20220404,000000,246.6,254.3,246.4,252.1,1706821.9000000001,0
+LCID.US,D,20220405,000000,252.1,261.6,236.5,237.3,2114635.4,0
+LCID.US,D,20220406,000000,236,236,226.1,229.9,1940707.3,0
+LCID.US,D,20220407,000000,231,232.2,214.593,223.2,2127697.5,0
+LCID.US,D,20220408,000000,220.6,223.4,215.5,216.7,1513106.4000000001,0
+LCID.US,D,20220411,000000,216.25,226.45,210.995,217,2010009.6,0
+LCID.US,D,20220412,000000,223.8,226.9,211,212.9,2190259.8000000003,0
+LCID.US,D,20220413,000000,213.3,221.3,208.3,220.5,2212612.2,0
+LCID.US,D,20220414,000000,218.8,220.8,209.1,210.1,1885797.5,0
+LCID.US,D,20220418,000000,209.8,211.1,198.6,203.2,2182141.6,0
+LCID.US,D,20220419,000000,202.2,214.45,198,214.1,1831266.3,0
+LCID.US,D,20220420,000000,212.05,212.85,206.1,208.7,1395702.2000000002,0
+LCID.US,D,20220421,000000,213.2,218.7,194.749,195.5,2392485.4,0
+LCID.US,D,20220422,000000,196.4,200.1,189.1,191.1,2232391.7,0
+LCID.US,D,20220425,000000,189.65,194.8,187.6,193.3,2385936,0
+LCID.US,D,20220426,000000,192.55,193.4,176.1,176.4,3989243.7,0
+LCID.US,D,20220427,000000,186.8,187,179.9,180.7,2905448.7,0
+LCID.US,D,20220428,000000,184.4,190.5,175,188.9,2511033.6,0
+LCID.US,D,20220429,000000,188.8,194.9,180.2,180.8,1904821.8,0
+LCID.US,D,20220502,000000,180.8,191,176.5,190.6,1930145.2000000002,0
+LCID.US,D,20220503,000000,189.6,196.8,188.101,196,1609079.9000000001,0
+LCID.US,D,20220504,000000,193.25,203,187.1,202.6,2050590.1,0
+LCID.US,D,20220505,000000,199.1,199.2,183.5,188.5,2284653.3000000003,0
+LCID.US,D,20220506,000000,185.6,190.8,174.35,181.5,2537174.5,0
+LCID.US,D,20220509,000000,173.35,174.45,161.8,163.5,4091731.1,0
+LCID.US,D,20220510,000000,172.7,172.7,153.5,159.5,3156194.3000000003,0
+LCID.US,D,20220511,000000,158.7,159.6,136.7,138.6,4403763.4,0
+LCID.US,D,20220512,000000,135.7,164.2,132.5,156.9,4281700.100000001,0
+LCID.US,D,20220513,000000,162.5,183.3,162.5,180.1,3888813.7,0
+LCID.US,D,20220516,000000,180.3,185.4,172.4,173.6,1864980.6,0
+LCID.US,D,20220517,000000,175.1,183.9,172.72,178.5,1890799.7000000002,0
+LCID.US,D,20220518,000000,175.8,184.057,170.65,173.6,2248724.8000000003,0
+LCID.US,D,20220519,000000,177.48,199.3,174.6,192.7,3961638.6,0
+LCID.US,D,20220520,000000,197.4,198,173.45,183.9,2854094.3000000003,0
+LCID.US,D,20220523,000000,183.1,185.6,177,184,1585229.7000000002,0
+LCID.US,D,20220524,000000,179.7,183,168.6,171,1804976.5,0
+LCID.US,D,20220525,000000,170.45,175.9,167.6,174.5,1866161.7000000002,0
+LCID.US,D,20220526,000000,172.6,193,172,188.9,2511165.6,0
+LCID.US,D,20220527,000000,192.3,198.8,191.3,198.3,1914003.9000000001,0
+LCID.US,D,20220531,000000,200.7,207.25,193.8,201.8,2402128.3000000003,0
+LCID.US,D,20220601,000000,203,205.45,192.63,195,1574686.8,0
+LCID.US,D,20220602,000000,193.1,201.509,189,199.6,1561546.4000000001,0
+LCID.US,D,20220603,000000,192.4,193.8,183.224,186.7,1814485.3,0
+LCID.US,D,20220606,000000,190.4,199.8,187.9,191.5,1592090.2000000002,0
+LCID.US,D,20220607,000000,189.2,193.95,186.4,189.6,1259796.3,0
+LCID.US,D,20220608,000000,190.1,201.098,189.7,195.9,1561928.8,0
+LCID.US,D,20220609,000000,193.44,196.6,188,188.8,1601079.6,0
+LCID.US,D,20220610,000000,185.2,191.4,180,180.2,1439492.5,0
+LCID.US,D,20220613,000000,170.1,171.9,161.6,163.1,1856384.8,0
+LCID.US,D,20220614,000000,165,169.5,158,166,1572307.8,0
+LCID.US,D,20220615,000000,163,176.599,162.2,175.2,1767125.3,0
+LCID.US,D,20220616,000000,169.3,170,153,155.5,1908982.4000000001,0
+LCID.US,D,20220617,000000,159.9,168.1,156.107,166.3,2404398.1,0
+LCID.US,D,20220621,000000,171.6,186.85,171.5,179,2175043.6,0
+LCID.US,D,20220622,000000,176.6,185.8,174.8,180.3,1432752.8,0
+LCID.US,D,20220623,000000,181.1,196.5,179.9,193,2414703.5,0
+LCID.US,D,20220624,000000,195.9,198.7,187.7,192.1,5011698.100000001,0
+LCID.US,D,20220627,000000,190.1,193.4,179.4,183.9,1688258.5,0
+LCID.US,D,20220628,000000,182.5,187.577,178.5,179.4,1148302.9000000001,0
+LCID.US,D,20220629,000000,176.9,179.3,172,173,1091832.9000000001,0
+LCID.US,D,20220630,000000,172.4,176.6,165.45,171.6,1318879.7000000002,0
+LCID.US,D,20220701,000000,170.55,175.2,164.3,170,1408306.7000000002,0
+LCID.US,D,20220705,000000,167.8,172.4,163.5,172.3,1489662.8,0
+LCID.US,D,20220706,000000,173.5,185.1,173.1,182.2,2139060.4,0
+LCID.US,D,20220707,000000,182.9,198.75,180.6,198.1,1951041.6,0
+LCID.US,D,20220708,000000,194.4,206.1,193.2,199.9,2436212.7,0
+LCID.US,D,20220711,000000,199.2,200.2,185,185.3,1169092.3,0
+LCID.US,D,20220712,000000,187.4,194.6,182.45,193.3,1243753.2,0
+LCID.US,D,20220713,000000,186.5,197.488,185.5,195.1,1227314.8,0
+LCID.US,D,20220714,000000,194.4,201.5,189.6,201.1,1294849.3,0
+LCID.US,D,20220715,000000,201.2,202.9,192.1,196.8,1394946.5,0
+LCID.US,D,20220718,000000,200.7,210.8,198.6,199.6,1727380.3,0
+LCID.US,D,20220719,000000,204.9,205.5,198.6,203.8,1128028.1,0
+LCID.US,D,20220720,000000,203.6,213.4,203.6,212.7,1525010.7000000002,0
+LCID.US,D,20220721,000000,211.3,217.8,207.81,214.8,1584182,0
+LCID.US,D,20220722,000000,214.5,214.5,195.4,196.8,1402680.6,0
+LCID.US,D,20220725,000000,197.8,199,186.4,187.4,1162421.2,0
+LCID.US,D,20220726,000000,184.8,185.65,178.9,180.9,1108787.2,0
+LCID.US,D,20220727,000000,184.4,185.95,178.7,184.3,1556596.7000000002,0
+LCID.US,D,20220728,000000,187.4,190.238,177.75,182.4,1683942.9000000001,0
+LCID.US,D,20220729,000000,180,182.9,178.8,182.5,1650399.9000000001,0
+LCID.US,D,20220801,000000,182.1,186.9,177.7,185.3,1546575.8,0
+LCID.US,D,20220802,000000,182.2,199.9,178.2,197.3,2050744,0
+LCID.US,D,20220803,000000,198.2,206.2,195.3,205.6,2929223.2,0
+LCID.US,D,20220804,000000,180.4,188.6,180,185.6,3735521,0
+LCID.US,D,20220805,000000,184,186,179.2,180.5,1654259.6,0
+LCID.US,D,20220808,000000,181.8,197.1,180.75,187.2,2170302.3000000003,0
+LCID.US,D,20220809,000000,185.2,185.3,171.25,174.6,2394460.4,0
+LCID.US,D,20220810,000000,180.7,183.4,175.1,182.2,1904128.5,0
+LCID.US,D,20220811,000000,183.9,189.2,180.2,180.9,1966245.2000000002,0
+LCID.US,D,20220812,000000,182.5,187.1,178.29,186.6,1390618.1,0
+LCID.US,D,20220815,000000,183.6,190.8,183.1,187.6,1048825.2,0
+LCID.US,D,20220816,000000,186.2,191.55,181.8,189.3,1299808,0
+LCID.US,D,20220817,000000,186.6,187.9,181.5,184.6,1101730.6,0
+LCID.US,D,20220818,000000,185.8,186,180.1,182.3,1020640.6000000001,0
+LCID.US,D,20220819,000000,179.8,179.9,166.9,167.5,2600580.7,0
+LCID.US,D,20220822,000000,167.75,167.75,160.3,161,1537531.4000000001,0
+LCID.US,D,20220823,000000,162.6,164.4,159.5,159.8,1165113.1,0
+LCID.US,D,20220824,000000,162.5,168.4,159.55,164.4,1193480,0
+LCID.US,D,20220825,000000,167,172.3,165.8,169.8,1048088.4,0
+LCID.US,D,20220826,000000,171,172.8,162.1,162.4,1316027.9000000001,0
+LCID.US,D,20220829,000000,160.9,164.499,158.6,161.7,846934,0
+LCID.US,D,20220830,000000,158,158.5,148.9,151.5,2730858.4000000004,0
+LCID.US,D,20220831,000000,153.2,155.185,149.6,153.4,1391719.2000000002,0
+LCID.US,D,20220901,000000,152.1,154.05,147.9,153.8,1360563.3,0
+LCID.US,D,20220902,000000,154.7,156.3,149.9,151.6,1369528.8,0
+LCID.US,D,20220906,000000,150.4,151.3,145.8,146.1,1726326.4000000001,0
+LCID.US,D,20220907,000000,144.638,147.5,138.63,147,1738817.7000000002,0
+LCID.US,D,20220908,000000,144.6,149.9,143.85,149.9,1185444.3,0
+LCID.US,D,20220909,000000,150,154.2,149.3,150.8,1803065.1,0
+LCID.US,D,20220912,000000,154.5,165.97,153.1,165.5,2427651.1,0
+LCID.US,D,20220913,000000,158.1,166.8,156.4,161,2130720.9,0
+LCID.US,D,20220914,000000,160.2,168.8,159.75,166.3,2193217.3000000003,0
+LCID.US,D,20220915,000000,164,173.3,163.4,164.9,1900753.3,0
+LCID.US,D,20220916,000000,161.3,176.9,160.8,161.8,5064278.5,0
+LCID.US,D,20220919,000000,160.6,164.1,154.4,159.4,1892511.5,0
+LCID.US,D,20220920,000000,158.2,159.51,152.3,153.4,1258558.4000000001,0
+LCID.US,D,20220921,000000,153.9,161.6,152.8,155.6,1688000.3,0
+LCID.US,D,20220922,000000,154.5,155.8,141.2,143.1,2037589,0
+LCID.US,D,20220923,000000,141.7,142.5,135.8,140.3,1863584.5,0
+LCID.US,D,20220926,000000,140.5,146.5,139.515,140.6,1148625,0
+LCID.US,D,20220927,000000,148.1,151.8,141.5,144.1,2017322.8,0
+LCID.US,D,20220928,000000,145.2,153.2,143.55,152.2,1508979.6,0
+LCID.US,D,20220929,000000,149.8,150,139.9,141.9,1428170.8,0
+LCID.US,D,20220930,000000,140.5,144.4,138.7,139.7,1225926.6,0
+LCID.US,D,20221003,000000,140,142.2,135.2,140.9,1923086.5,0
+LCID.US,D,20221004,000000,145.1,156.8,145.1,154,2279993.6,0
+LCID.US,D,20221005,000000,149.61,151.7,145.1,149.9,1161534.3,0
+LCID.US,D,20221006,000000,150.18,153,143.05,144.1,1316367.8,0
+LCID.US,D,20221007,000000,140.61,141.8,131.2,131.7,2177249.6,0
+LCID.US,D,20221010,000000,132.3,132.6,122.9,124.8,2076779.7000000002,0
+LCID.US,D,20221011,000000,124.3,132.173,122,126.5,2202510.6,0
+LCID.US,D,20221012,000000,132.5,135,126.1,130.9,2319180.8000000003,0
+LCID.US,D,20221013,000000,127.4,132.4,123.75,130.1,2088924.7000000002,0
+LCID.US,D,20221014,000000,131.8,132.2,118.7,118.9,2353668.3000000003,0
+LCID.US,D,20221017,000000,123.5,129.2,123.441,124.1,1889734.5,0
+LCID.US,D,20221018,000000,129.2,131.6,125.15,130.1,1668854.2000000002,0
+LCID.US,D,20221019,000000,128.45,129.3,124.5,126.4,1170086.6,0
+LCID.US,D,20221020,000000,127.1,131,123.6,126,1758654,0
+LCID.US,D,20221021,000000,124.6,134.2,122.8,133.1,1722220.9000000001,0
+LCID.US,D,20221024,000000,131.7,131.75,125.3,128,1445768.3,0
+LCID.US,D,20221025,000000,129,141.7,129,139.2,2248762,0
+LCID.US,D,20221026,000000,137.4,145.2,136.2,139.1,1509040.8,0
+LCID.US,D,20221027,000000,140.5,143.8,136.8,137.9,1117402.1,0
+LCID.US,D,20221028,000000,137.9,143,136.5,142.3,1283709.7000000002,0
+LCID.US,D,20221031,000000,141.6,146.75,140.45,142.9,2466234.5,0
+LCID.US,D,20221101,000000,146.7,148.4,136,136.2,1463646.3,0
+LCID.US,D,20221102,000000,136.7,143.5,133.15,133.4,1428903.2000000002,0
+LCID.US,D,20221103,000000,132.3,140.75,131.5,136.4,1071525.3,0
+LCID.US,D,20221104,000000,140.4,143.4,133,138.9,1921842.1,0
+LCID.US,D,20221107,000000,140.5,142,132.05,138.5,1636796,0
+LCID.US,D,20221108,000000,139.1,140.4,130.7,135,2303145.4,0
+LCID.US,D,20221109,000000,124.9,125.3,108.9,112.1,5259851.300000001,0
+LCID.US,D,20221110,000000,120.1,123.4,113.7,121.1,4296312.2,0
+LCID.US,D,20221111,000000,121.3,131.785,120.7,129.1,2919148.1,0
+LCID.US,D,20221114,000000,128.8,129.6,121.018,122.1,1840384,0
+LCID.US,D,20221115,000000,127.15,128.2,123,123.6,2174499.4,0
+LCID.US,D,20221116,000000,123,123,113.2,113.7,2303235.5,0
+LCID.US,D,20221117,000000,112.4,114.9,110.3,114.6,1837740.5,0
+LCID.US,D,20221118,000000,115.8,116.6,110.85,112.6,1475586.3,0
+LCID.US,D,20221121,000000,111.1,111.1,102.5,103.1,3205272.6,0
+LCID.US,D,20221122,000000,103.9,103.9,99.8,101.3,2308277.6,0
+LCID.US,D,20221123,000000,102.4,103.5,100.514,102.5,1847857.2000000002,0
+LCID.US,D,20221125,000000,102.7,102.8,99.65,100.2,1241421.3,0
+LCID.US,D,20221128,000000,99.85,101.884,98.3,98.5,2418688.9,0
+LCID.US,D,20221129,000000,100.5,100.7,97,97.6,1966656.1,0
+LCID.US,D,20221130,000000,98.6,103.6,98.4,101.4,6955191.5,0
+LCID.US,D,20221201,000000,101.05,102.35,95.7,98.3,2731429.5,0
+LCID.US,D,20221202,000000,96.4,101.65,95.5,101.5,2745629.7,0
+LCID.US,D,20221205,000000,101.1,101.9,94,94.3,2609820.2,0
+LCID.US,D,20221206,000000,95.2,95.2,85.4,86.5,3913222.2,0
+LCID.US,D,20221207,000000,85,87.35,82.853,86.1,2390392.5,0
+LCID.US,D,20221208,000000,86.2,88.4,84.05,86.8,2485592.6,0
+LCID.US,D,20221209,000000,85.3,86.9,81.4,86.8,4306456.2,0
+LCID.US,D,20221212,000000,85.4,85.9,81.3,82.8,2615976.3000000003,0
+LCID.US,D,20221213,000000,87,89.55,79.4,79.9,4040808.1,0
+LCID.US,D,20221214,000000,79.6,79.7,75.9,76.8,2988189,0
+LCID.US,D,20221215,000000,77.1,78.2,74.3,74.5,3134341.7,0
+LCID.US,D,20221216,000000,74.05,76.2,71.85,73.7,4183782.2,0
+LCID.US,D,20221219,000000,73.5,73.7,70.5,72.3,2295406.5,0
+LCID.US,D,20221220,000000,75.7,78.9,72.2,72.3,4241070.3,0
+LCID.US,D,20221221,000000,73.9,73.9,71.5,71.8,2695614.9000000004,0
+LCID.US,D,20221222,000000,71.2,71.7,66.3,68.9,3516134.6,0
+LCID.US,D,20221223,000000,68.8,69,65.9,67,2258494.7,0
+LCID.US,D,20221227,000000,66.08,66.1,61.8,62,3581118,0
+LCID.US,D,20221228,000000,62.5,66.4,62.15,63.8,2797314,0
+LCID.US,D,20221229,000000,66,69,64.8,67,2660158.8000000003,0
+LCID.US,D,20221230,000000,65.5,68.3,65.15,68.3,2248978.4,0
+LCID.US,D,20230103,000000,69.7,70.7,61.4,61.7,3144221.3000000003,0
+LCID.US,D,20230104,000000,62.5,67.2,61.5,64.8,2617337.7,0
+LCID.US,D,20230105,000000,63.4,63.938,61.7,62.5,2144972.1,0
+LCID.US,D,20230106,000000,61.501,64.3,60.9,63.6,2453933.7,0
+LCID.US,D,20230109,000000,64.901,69.8,63.75,67.8,2734198.4000000004,0
+LCID.US,D,20230110,000000,68.6,72.2,67.3,71.9,2598058.8000000003,0
+LCID.US,D,20230111,000000,72.2,80,70.691,79.3,4454306.7,0
+LCID.US,D,20230112,000000,83.8,84.7,78,83.1,4504686.3,0
+LCID.US,D,20230113,000000,79.52,81.8,77.5,81.5,2923042.8000000003,0
+LCID.US,D,20230117,000000,81.6,83.2,79.15,80.5,2198997.9,0
+LCID.US,D,20230118,000000,81.9,83.4,78.6,81.6,2486174.7,0
+LCID.US,D,20230119,000000,80.1,80.743,74,74.5,2919219.9000000004,0
+LCID.US,D,20230120,000000,74.8,78.2,74.25,78.2,2080418.4000000001,0
+LCID.US,D,20230123,000000,80,88.95,79.85,88.2,3791349.7,0
+LCID.US,D,20230124,000000,86.4,90.6,85.2,86,2586885.4000000004,0
+LCID.US,D,20230125,000000,83.2,88.8,82.1,88.7,2267647.2,0
+LCID.US,D,20230126,000000,93,93.793,86.2,90,2629894.1,0
+LCID.US,D,20230127,000000,89.9,178.1,89.1,128.7,20814522,0
+LCID.US,D,20230130,000000,130.3,130.8,115.8,117.5,11434029.4,0
+LCID.US,D,20230131,000000,115.3,122.5,112.4,116.9,5084444.7,0
+LCID.US,D,20230201,000000,115.2,121.4,110.8,118.45,4203536.600000001,0
+LCID.US,D,20230202,000000,122,130.4,118.6,120.7,7145869,0
+LCID.US,D,20230203,000000,117,126.5,114.4,116.2,3009076.5,0
+LCID.US,D,20230206,000000,116.8,121.3,116,119.6,2637369.8000000003,0
+LCID.US,D,20230207,000000,118.1,118.8,111.1,115.7,2924717.8000000003,0
+LCID.US,D,20230208,000000,114.6,121.5,114,115.3,2152894.8000000003,0
+LCID.US,D,20230209,000000,117.2,117.2,102,103.1,3351789,0
+LCID.US,D,20230210,000000,104.6,104.6,97.4,100.3,2322920.4,0
+LCID.US,D,20230213,000000,99.6,102.3,96.352,102,1430516.7000000002,0
+LCID.US,D,20230214,000000,100.1,104.4,98.3,103.3,1786822.6,0
+LCID.US,D,20230215,000000,102.8,110.7,101,110.1,2335920.1,0
+LCID.US,D,20230216,000000,110,112.665,106.2,106.3,2216807.5,0
+LCID.US,D,20230217,000000,105.85,109.5,103.5,109.3,1579841.7000000002,0
+LCID.US,D,20230221,000000,107.4,107.4,98.1,99,2346154.9,0
+LCID.US,D,20230222,000000,100.4,102.2,98.215,99.8,2698154.2,0
+LCID.US,D,20230223,000000,86.3,88.9,81,87.9,6638264.600000001,0
+LCID.US,D,20230224,000000,83.8,85.5,81.7,85.1,2756264.3000000003,0
+LCID.US,D,20230227,000000,85,88.5,84.15,87.6,1771465.1,0
+LCID.US,D,20230228,000000,87.15,92.6,87.15,91.3,2349609.7,0
+LCID.US,D,20230301,000000,89.7,90.6,83.5,86.2,2273491.2,0
+LCID.US,D,20230302,000000,83.9,86.3,81.3,85.3,1634522.7000000002,0
+LCID.US,D,20230303,000000,86.7,90.95,86.3,89.4,1953530.5,0
+LCID.US,D,20230306,000000,90,91.8,88.15,88.2,1387655.8,0
+LCID.US,D,20230307,000000,87,87.1,82.7,83.1,1753347.1,0
+LCID.US,D,20230308,000000,82.4,84.4,81.51,83.4,1020801.5,0
+LCID.US,D,20230309,000000,82.5,83.38,79.7,80,1996785.7000000002,0
+LCID.US,D,20230310,000000,80.15,82.3,76.9,78.7,1676340,0
+LCID.US,D,20230313,000000,75.801,79.45,73.3,78.4,1799051.6,0
+LCID.US,D,20230314,000000,79.2,80.3,74.9,75.4,1824125.3,0
+LCID.US,D,20230315,000000,73.5,75.3,72.3,74,1773616.2000000002,0
+LCID.US,D,20230316,000000,73.7,78.7,73.3,78.3,1721967.2000000002,0
+LCID.US,D,20230317,000000,76.8,78.392,73.7,76.9,2823648.8000000003,0
+LCID.US,D,20230320,000000,74.6,78.3,72.8,77,1323602.3,0
+LCID.US,D,20230321,000000,78.5,83.1,78.05,81.9,1748642.2000000002,0
+LCID.US,D,20230322,000000,82,83.15,79,79.3,1509863.3,0
+LCID.US,D,20230323,000000,81.05,82.95,80.1,81.9,1206733.1,0
+LCID.US,D,20230324,000000,80.2,83.1,79.85,81.9,824541.2000000001,0
+LCID.US,D,20230327,000000,83,83,80.9,81.4,1153079.3,0
+LCID.US,D,20230328,000000,81.1,82.392,74.1,75.5,2020022.2000000002,0
+LCID.US,D,20230329,000000,76.5,77.3,71.7,77,3015804.8000000003,0
+LCID.US,D,20230330,000000,77.7,78.8,76,76.2,1108572.8,0
+LCID.US,D,20230331,000000,76.8,82,75.65,80.4,1955355.3,0
+LCID.US,D,20230403,000000,79.5,80.579,76.45,79,1201013.9000000001,0
+LCID.US,D,20230404,000000,79.3,80,76.5,79,1112578.2,0
+LCID.US,D,20230405,000000,77.8,77.9,75.2,77,1099982.4000000001,0
+LCID.US,D,20230406,000000,76.3,78.7,74.81,77,815459.1000000001,0
+LCID.US,D,20230410,000000,76,80.7,74.3,80.3,1152089,0
+LCID.US,D,20230411,000000,80.8,86.85,80.6,84.6,2064370.3,0
+LCID.US,D,20230412,000000,86.4,88.7,80.6,81.3,1410227.7000000002,0
+LCID.US,D,20230413,000000,81.7,83.8,81.6,82.5,1057055.7,0
+LCID.US,D,20230414,000000,76.7,77.65,74.5,77.3,3048623,0
+LCID.US,D,20230417,000000,77.3,79.65,75.85,79.5,1365051.1,0
+LCID.US,D,20230418,000000,80.2,80.8,77.5,78.3,1016736.6000000001,0
+LCID.US,D,20230419,000000,76.5,77,74.8,76.2,1621945.6,0
+LCID.US,D,20230420,000000,73.31,75.3,70.312,70.7,2264228.6,0
+LCID.US,D,20230421,000000,71.3,71.3,68.6,70.3,1317186.4000000001,0
+LCID.US,D,20230424,000000,70.4,72.2,69.6,70,1087231.7,0
+LCID.US,D,20230425,000000,69.1,69.601,66.35,67.4,1776767.2000000002,0
+LCID.US,D,20230426,000000,68.4,78.4,67.3,72.2,3336251.8000000003,0
+LCID.US,D,20230427,000000,73.4,82.8,73.3,81.7,3394713.9000000004,0
+LCID.US,D,20230428,000000,79.5,80.7,77.491,79.4,1581638.2000000002,0
+LCID.US,D,20230501,000000,79.4,79.4,72.9,73.2,1507252.2000000002,0
+LCID.US,D,20230502,000000,73.6,74.3,71,72.7,1307960.9000000001,0
+LCID.US,D,20230503,000000,72.7,76.5,72.05,74.1,1239209.8,0
+LCID.US,D,20230504,000000,74.65,75.4,72.55,73.8,970370.2000000001,0
+LCID.US,D,20230505,000000,75,78.2,74.6,77.3,1652919.6,0
+LCID.US,D,20230508,000000,77.5,77.999,72.6,77.1,2986942.3000000003,0
+LCID.US,D,20230509,000000,69.1,73.5,68.5,72.8,2922251.6,0
+LCID.US,D,20230510,000000,73.65,74.6,71.5,71.6,1858044.7000000002,0
+LCID.US,D,20230511,000000,71.6,72.9,69.5,70.6,1540234,0
+LCID.US,D,20230512,000000,70.9,71.778,68.9,70.4,1405938.5,0
+LCID.US,D,20230515,000000,70.8,71.9,69.522,71.7,1160879.7,0
+LCID.US,D,20230516,000000,71,71.8,69.7,69.8,1119705.8,0
+LCID.US,D,20230517,000000,70.3,72.4,69.3,72.3,1265093.8,0
+LCID.US,D,20230518,000000,71.7,72.9,71.1,72.9,1009025.7000000001,0
+LCID.US,D,20230519,000000,72.8,75.1,71.3,71.8,1437718,0
+LCID.US,D,20230522,000000,72,77.584,70.7,76.5,1745958.1,0
+LCID.US,D,20230523,000000,75.21,79.4,75,75.5,1497018.5,0
+LCID.US,D,20230524,000000,74.6,75.4,73,74.9,821891.3,0
+LCID.US,D,20230525,000000,74.6,76.65,73.8,76.1,1117104.5,0
+LCID.US,D,20230526,000000,75.9,79.9,75.2,78.7,1452484.3,0
+LCID.US,D,20230530,000000,79.5,80.95,76.3,77.1,1398595.4000000001,0
+LCID.US,D,20230531,000000,76.7,78.1,74.9,77.6,3247805.8000000003,0
+LCID.US,D,20230601,000000,67.8,68.2,62,65,16105283.700000001,0
+LCID.US,D,20230602,000000,65.5,66.1,63.9,66,5242058.7,0
+LCID.US,D,20230605,000000,65.9,66.1,63.3,65.9,3590330.1,0
+LCID.US,D,20230606,000000,65.5,69.1,65.331,69,4303299.5,0
+LCID.US,D,20230607,000000,69,69.25,64,64,4676921.5,0
+LCID.US,D,20230608,000000,66.3,67,62.6,62.8,5022796,0
+LCID.US,D,20230609,000000,63.5,64,61.3,62.1,3595862.7,0
+LCID.US,D,20230612,000000,63.1,65.2,62.3,62.7,3862892.2,0
+LCID.US,D,20230613,000000,63.7,66.6,62.3,65.5,6447352.4,0
+LCID.US,D,20230614,000000,66.1,66.55,63.4,64,3744435.3000000003,0
+LCID.US,D,20230615,000000,63.9,67.5,63.3,65.9,4195552.4,0
+LCID.US,D,20230616,000000,66.1,67.6,64.4,64.8,4515439.9,0
+LCID.US,D,20230620,000000,65.3,65.8,62.6,63.2,3273309.4000000004,0
+LCID.US,D,20230621,000000,63,63.1,60,60.5,4995405.600000001,0
+LCID.US,D,20230622,000000,60.7,60.8,57.2,57.3,4789807.100000001,0
+LCID.US,D,20230623,000000,56.5,57.5,54.6,54.7,6225256.2,0
+LCID.US,D,20230626,000000,59.85,62.8,55.5,55.5,10837955.9,0
+LCID.US,D,20230627,000000,57.9,61.5,55.6,61,7418142.2,0
+LCID.US,D,20230628,000000,60.9,65.4,60.3,64.2,6854635.4,0
+LCID.US,D,20230629,000000,64.75,69.4,64.1,68.8,7243049.300000001,0
+LCID.US,D,20230630,000000,70.2,71.8,66.4,68.9,7334889.100000001,0
+LCID.US,D,20230703,000000,70.6,74.4,70,73.9,5357287.4,0
+LCID.US,D,20230705,000000,74.1,75.3,71.5,74.1,5357683.100000001,0
+LCID.US,D,20230706,000000,72.2,72.787,68.6,70.8,4504709.100000001,0
+LCID.US,D,20230707,000000,71,77.3,70.8,74.5,7591619.4,0
+LCID.US,D,20230710,000000,76.4,79.7,72.4,79.3,6594752.800000001,0
+LCID.US,D,20230711,000000,80,83.7,78.7,81.2,5701365.7,0
+LCID.US,D,20230712,000000,77.4,78.9,70.8,71.6,12262318.100000001,0
+LCID.US,D,20230713,000000,71.7,74.2,71,71.2,5057049.4,0
+LCID.US,D,20230714,000000,71.3,72,66.7,67,5547210.2,0
+LCID.US,D,20230717,000000,67.7,71.1,66,70.3,4212866.8,0
+LCID.US,D,20230718,000000,70.4,72.8,69.4,70.4,3823777.7,0
+LCID.US,D,20230719,000000,71.4,76.95,71.3,72.5,6665479.4,0
+LCID.US,D,20230720,000000,71.65,71.65,68.3,69.2,4713209.9,0
+LCID.US,D,20230721,000000,70.7,71.5,66.7,68.7,8716900.4,0
+LCID.US,D,20230724,000000,69,72.6,68.2,71.7,4174305.1,0
+LCID.US,D,20230725,000000,72.2,72.8,68.3,68.4,3351945.1,0
+LCID.US,D,20230726,000000,68.7,72.9,68.6,71.7,4430335,0
+LCID.US,D,20230727,000000,72.5,74.5,68.7,68.9,4282359.8,0
+LCID.US,D,20230728,000000,70.6,75.4,69.85,74.7,6824107.2,0
+LCID.US,D,20230731,000000,75.4,77.5,74.1,76.1,4702516.2,0
+LCID.US,D,20230801,000000,74.65,74.65,71.6,72.7,3815678.9000000004,0
+LCID.US,D,20230802,000000,70.5,70.9,67.401,68.9,4578903.7,0
+LCID.US,D,20230803,000000,68.4,70.3,68.2,68.9,2564319.2,0
+LCID.US,D,20230804,000000,69.5,69.55,66.1,66.2,3386997.1,0
+LCID.US,D,20230807,000000,67,67.1,61.8,64.1,5665014.4,0
+LCID.US,D,20230808,000000,64.15,72.4,62,71.9,8978000,0
+LCID.US,D,20230809,000000,69.8,72.95,67.8,70.8,5218730,0
+LCID.US,D,20230810,000000,71.85,72,67.1,67.8,4406947.100000001,0
+LCID.US,D,20230811,000000,65.9,67.165,64.9,66.4,2691775.4000000004,0
+LCID.US,D,20230814,000000,65.4,67.8,63.9,67.7,2587023.1,0
+LCID.US,D,20230815,000000,67,68,63.5,64.1,3011049,0
+LCID.US,D,20230816,000000,63.6,64.5,62.5,63.4,2613878.7,0
+LCID.US,D,20230817,000000,63.8,64.8,62.25,62.3,2574351,0
+LCID.US,D,20230818,000000,61,62.4,60.5,61.8,2250830.8000000003,0
+LCID.US,D,20230821,000000,62.2,63.6,61.6,62.6,1978793,0
+LCID.US,D,20230822,000000,62.45,63.1,59.7,60.7,2925621.6,0
+LCID.US,D,20230823,000000,60.3,62,60,60.7,2603353.3000000003,0
+LCID.US,D,20230824,000000,60.9,61.05,58,58.6,3239875,0
+LCID.US,D,20230825,000000,58.9,60.6,58.2,60.2,2568758.7,0
+LCID.US,D,20230828,000000,60.7,61.95,59.8,61.5,2072041.5,0
+LCID.US,D,20230829,000000,61.3,64.35,60.4,63.3,2458000.9,0
+LCID.US,D,20230830,000000,62.5,64.1,62.2,63.6,1611302.8,0
+LCID.US,D,20230831,000000,64.1,64.2,61.5,62.8,2618025.2,0
+LCID.US,D,20230901,000000,62.9,64.1,61.85,63.6,2052474.2000000002,0
+LCID.US,D,20230905,000000,62.9,64.5,62.2,63,2326105.5,0
+LCID.US,D,20230906,000000,62.8,63.75,60.5,61.4,2267351.9,0
+LCID.US,D,20230907,000000,60.3,60.6,59.2,60,2088881.2000000002,0
+LCID.US,D,20230908,000000,59.9,60,58,58.4,2558394.3000000003,0
+LCID.US,D,20230911,000000,59.3,60.2,56.35,58.4,3197150.6,0
+LCID.US,D,20230912,000000,58.3,60.2,57.4,59.1,2108423.8000000003,0
+LCID.US,D,20230913,000000,58.9,59.475,58.2,58.7,1279650,0
+LCID.US,D,20230914,000000,58.9,60.6,58.5,60.1,2029958.2000000002,0
+LCID.US,D,20230915,000000,60.3,61.2,58.6,59.2,3135542.4000000004,0
+LCID.US,D,20230918,000000,58.7,59,56.1,56.4,2783952.5,0
+LCID.US,D,20230919,000000,56.5,56.7,54.4,55,2786671,0
+LCID.US,D,20230920,000000,55.7,56.25,54.5,54.5,1880103.2000000002,0
+LCID.US,D,20230921,000000,53.5,53.7,51.7,51.7,3189237.9000000004,0
+LCID.US,D,20230922,000000,52.5,53.3,50.7,51.1,2856123,0
+LCID.US,D,20230925,000000,51.4,51.9,49.7,51.3,2420845,0
+LCID.US,D,20230926,000000,51.8,53.9,51.2,53.1,2984061.4000000004,0
+LCID.US,D,20230927,000000,54.9,55.6,53.2,54.6,2931848.2,0
+LCID.US,D,20230928,000000,54.6,56.15,53.4,55.3,2564715.9000000004,0
+LCID.US,D,20230929,000000,56,57,55,55.9,3102881,0
+LCID.US,D,20231002,000000,55.7,56.8,54.633,55.4,2022181.2000000002,0
+LCID.US,D,20231003,000000,54.7,55,53.5,53.8,1824635.1,0
+LCID.US,D,20231004,000000,54.6,55.8,53.5,55.6,2038217.8,0
+LCID.US,D,20231005,000000,54.8,54.999,50.3,51.6,4399693,0
+LCID.US,D,20231006,000000,51.1,52.1,50.4,51.3,2905690.9000000004,0
+LCID.US,D,20231009,000000,50,51.4,48.7,50.3,3240846.8000000003,0
+LCID.US,D,20231010,000000,50.1,54.6,49.9,54.4,3861093.3000000003,0
+LCID.US,D,20231011,000000,53.8,54.8,52.3,53.4,2553493.5,0
+LCID.US,D,20231012,000000,52.8,53.5,50.35,50.7,2452721.5,0
+LCID.US,D,20231013,000000,50.8,51.6,49.9,51.6,1960919.3,0
+LCID.US,D,20231016,000000,51.7,53.8,51.3,52.8,2316367.6,0
+LCID.US,D,20231017,000000,49.2,52.3,49,50,4774414.3,0
+LCID.US,D,20231018,000000,49.4,49.8,45.1,45.3,5924369.2,0
+LCID.US,D,20231019,000000,44.9,44.9,43,43.4,3619986.8000000003,0
+LCID.US,D,20231020,000000,43.3,44.4,42.5,42.8,2714883.2,0
+LCID.US,D,20231023,000000,42.4,44.7,41.4,43.4,2677935.6,0
+LCID.US,D,20231024,000000,43.8,44.9,42.05,42.4,2760583,0
+LCID.US,D,20231025,000000,42.1,43.3,41.7,41.7,2102401.5,0
+LCID.US,D,20231026,000000,41.2,41.8,39.8,40.7,2981813.9000000004,0
+LCID.US,D,20231027,000000,41.1,41.7,40.1,40.4,1684627.9000000001,0
+LCID.US,D,20231030,000000,41,41.4,40,40.7,1846286.7000000002,0
+LCID.US,D,20231031,000000,40.65,41.75,40.4,41.2,2032021,0
+LCID.US,D,20231101,000000,41.3,41.4,39.6,40.5,2191158.4,0
+LCID.US,D,20231102,000000,41.3,46.15,41.2,45.4,4713574.8,0
+LCID.US,D,20231103,000000,46.6,48.5,45.5,46.2,3217909.5,0
+LCID.US,D,20231106,000000,47.1,47.1,42.5,43.2,2513602,0
+LCID.US,D,20231107,000000,43.3,43.45,42.1,43,2557948.2,0
+LCID.US,D,20231108,000000,40.6,41.1,38.7,39.5,5187188.9,0
+LCID.US,D,20231109,000000,39.7,40.4,37.2,37.55,3732864.9000000004,0
+LCID.US,D,20231110,000000,37.7,38,36.2,38,2797544,0
+LCID.US,D,20231113,000000,37.7,40.4,37.1,39.7,2848092.9000000004,0
+LCID.US,D,20231114,000000,41.2,43.3,41.1,41.7,2957076.2,0
+LCID.US,D,20231115,000000,41.9,43.8,41.8,42.2,2646914,0
+LCID.US,D,20231116,000000,42.7,43.8,41.3,42.8,3154910.8000000003,0
+LCID.US,D,20231117,000000,42.8,43.2,41.5,42.5,2592055.4000000004,0
+LCID.US,D,20231120,000000,42.6,44.8,41.8,43.4,2365104.7,0
+LCID.US,D,20231121,000000,43.1,43.8,41.4,42.2,2018043.3,0
+LCID.US,D,20231122,000000,42.3,42.8,41.1,42,1811374.7000000002,0
+LCID.US,D,20231124,000000,42.2,43.3,41.8,42.4,1291255.7000000002,0
+LCID.US,D,20231127,000000,41.8,42.25,41,41.9,1954173.7000000002,0
+LCID.US,D,20231128,000000,41.7,44.2,39.8,44,3929610.7,0
+LCID.US,D,20231129,000000,44.2,45.7,43.1,43.6,2234929.2,0
+LCID.US,D,20231130,000000,44.2,44.35,41.4,42.2,2641709.9000000004,0
+LCID.US,D,20231201,000000,41.7,44.8,41.6,43.3,2991036.6,0
+LCID.US,D,20231204,000000,43.1,45.3,42.5,43.6,2046661.5,0
+LCID.US,D,20231205,000000,43.5,44,41.75,41.9,2080315,0
+LCID.US,D,20231206,000000,42.85,47.1,42.55,44,4181116,0
+LCID.US,D,20231207,000000,44.4,46.4,43.2,44.8,2997932.8000000003,0
+LCID.US,D,20231208,000000,44.7,47.5,44.4,47.3,3465328.7,0
+LCID.US,D,20231211,000000,45.1,47.35,45,46.1,3694454.9000000004,0
+LCID.US,D,20231212,000000,44.7,45,40.9,42.2,4531393.9,0
+LCID.US,D,20231213,000000,42.5,45.9,41.5,44.9,3852485,0
+LCID.US,D,20231214,000000,46,53.1,45.803,51.4,9174261.3,0
+LCID.US,D,20231215,000000,52.15,52.6,47.5,47.7,18887396.8,0
+LCID.US,D,20231218,000000,47.8,48.291,46.6,47.3,3049416.6,0
+LCID.US,D,20231219,000000,47.65,48.386,47.1,47.2,2284661.1,0
+LCID.US,D,20231220,000000,46.7,46.901,42.4,42.6,4389943.4,0
+LCID.US,D,20231221,000000,44,44.7,43.2,43.3,1764617.6,0
+LCID.US,D,20231222,000000,43.2,43.8,42.5,42.6,2136624.2,0
+LCID.US,D,20231226,000000,43.3,44.9,43,43.4,2132343,0
+LCID.US,D,20231227,000000,44,44,42.6,43.2,2354521.5,0
+LCID.US,D,20231228,000000,43.1,43.8,42.2,42.6,2593122,0
+LCID.US,D,20231229,000000,42.7,42.8,41.3,42.1,3686950.6,0
+LCID.US,D,20240102,000000,41.7,42.9,41.1,41.5,2836077.5,0
+LCID.US,D,20240103,000000,41,41.2,39.5,39.6,4045243.7,0
+LCID.US,D,20240104,000000,39.7,39.85,38.5,38.9,3039383.8000000003,0
+LCID.US,D,20240105,000000,38.8,39.5,37.6,37.8,2949891.3000000003,0
+LCID.US,D,20240108,000000,38.3,38.55,37.1,38,2477910.6,0
+LCID.US,D,20240109,000000,37.8,37.85,36.1,36.2,3265004.3000000003,0
+LCID.US,D,20240110,000000,36.99,36.99,34,34.1,4383592.9,0
+LCID.US,D,20240111,000000,34.8,34.899,31.5,32.6,6198574,0
+LCID.US,D,20240112,000000,31.8,32.9,29.7,30.05,6393140.5,0
+LCID.US,D,20240116,000000,30.25,30.3,28.5,28.8,5322385.800000001,0
+LCID.US,D,20240117,000000,28,28.3,27.1,27.8,4404408,0
+LCID.US,D,20240118,000000,28.6,28.6,25.5,26.5,5859560.5,0
+LCID.US,D,20240119,000000,26.6,28.5,25.4,27.1,5170786.7,0
+LCID.US,D,20240122,000000,27.4,29.6,26.8,28.3,4843176.7,0
+LCID.US,D,20240123,000000,29.8,30.75,28.8,30.3,5506975.2,0
+LCID.US,D,20240124,000000,31.5,31.5,27.75,28.2,4432452.2,0
+LCID.US,D,20240125,000000,27.2,27.3,25.6,26.6,4718634.7,0
+LCID.US,D,20240126,000000,26.8,27.2,26.2,26.5,2199965.2,0
+LCID.US,D,20240129,000000,27.5,34.1,26.65,33.7,12431328.600000001,0
+LCID.US,D,20240130,000000,32.7,38.2,31.5,34.6,10099693.600000001,0
+LCID.US,D,20240131,000000,35.1,37.7,33.5,33.8,6428432.600000001,0
+LCID.US,D,20240201,000000,35.2,36.4,32.1,34.2,4532808.600000001,0
+LCID.US,D,20240202,000000,33,33.35,31.1,33.1,4207267.9,0
+LCID.US,D,20240205,000000,32.55,33,31.2,32.2,2870155.2,0
+LCID.US,D,20240206,000000,31.8,35.2,31.1,35,3623123.8000000003,0
+LCID.US,D,20240207,000000,35.45,35.8,33.5,33.8,2546465.9000000004,0
+LCID.US,D,20240208,000000,34,35.5,33.1,35.1,2201617.1,0
+LCID.US,D,20240209,000000,35.4,36.6,34,35.2,2404890.7,0
+LCID.US,D,20240212,000000,35,37.8,34.6,35.9,2827117.3000000003,0
+LCID.US,D,20240213,000000,34.6,34.6,32.6,33.2,2730777.8000000003,0
+LCID.US,D,20240214,000000,34,34.8,33.4,34.5,1678490,0
+LCID.US,D,20240215,000000,34.3,37.3,34.1,36.3,3152063.7,0
+LCID.US,D,20240216,000000,35.9,39.2,35.8,37.1,3430281.2,0
+LCID.US,D,20240220,000000,37.1,38.1,35,36.8,2368688.2,0
+LCID.US,D,20240221,000000,36,37.7,35.65,37,3143984.9000000004,0
+LCID.US,D,20240222,000000,34.05,34.6,28.8,30.8,7092611.4,0
+LCID.US,D,20240223,000000,30.3,30.8,28.9,30.2,2848063.3000000003,0
+LCID.US,D,20240226,000000,30.4,32.988,30.1,31.5,3694628.3000000003,0
+LCID.US,D,20240227,000000,32.4,32.4,31,31.7,2286832.6,0
+LCID.US,D,20240228,000000,31.3,33.5,30.6,32.3,2803444.9000000004,0
+LCID.US,D,20240229,000000,32.7,33.5,31.5,33,8117536.9,0
+LCID.US,D,20240301,000000,33.1,34.4,32.5,33.3,2199522.7,0
+LCID.US,D,20240304,000000,33.3,33.55,31,32.1,3363506.2,0
+LCID.US,D,20240305,000000,31,32.3,30.7,31.8,2366523.2,0
+LCID.US,D,20240306,000000,31.7,32.7,31,31.9,2346464.8000000003,0
+LCID.US,D,20240307,000000,32.2,32.2,31,31.2,2278794.3000000003,0
+LCID.US,D,20240308,000000,31.4,32.4,30.5,31,2724854.9000000004,0
+LCID.US,D,20240311,000000,30.95,31.5,29.8,29.9,2819615.3000000003,0
+LCID.US,D,20240312,000000,30.3,30.4,29.1,29.2,2447853,0
+LCID.US,D,20240313,000000,29.1,30,27.8,28,2100486.1,0
+LCID.US,D,20240314,000000,28,28.1,25.9,26.3,3490185.2,0
+LCID.US,D,20240315,000000,26.8,27.8,26.6,27,2345312.7,0
+LCID.US,D,20240318,000000,27.8,27.9,26.6,27.5,1933284.5,0
+LCID.US,D,20240319,000000,27.3,27.9,26.6,27,1936974.5,0
+LCID.US,D,20240320,000000,27.1,28.4,26.611,27.9,1985471.7000000002,0
+LCID.US,D,20240321,000000,28,28.8,27.2,28.6,2211388.6,0
+LCID.US,D,20240322,000000,28.2,28.5,27.1,27.7,2178030.4,0
+LCID.US,D,20240325,000000,31.499,33.5,29,29.2,10444728.3,0
+LCID.US,D,20240326,000000,29.8,29.9,27.5,27.6,3551464.3000000003,0
+LCID.US,D,20240327,000000,27.88,30.697,27.4,29.7,4608426.2,0
+LCID.US,D,20240328,000000,29.4,30.1,28.3,28.5,2113674.7,0
+LCID.US,D,20240401,000000,28.9,29.1,28.1,28.6,1692812.4000000001,0
+LCID.US,D,20240402,000000,27.75,27.9,26.8,27.6,1865673.6,0
+LCID.US,D,20240403,000000,27.4,28.2,27.1,27.5,1361489.2000000002,0
+LCID.US,D,20240404,000000,28,28.05,26,26.5,3088478.5,0
+LCID.US,D,20240405,000000,26.5,26.7,25.6,26.1,1934138.6,0
+LCID.US,D,20240408,000000,26.5,27.25,26.3,26.4,1848285.3,0
+LCID.US,D,20240409,000000,26.8,28,26.2,27,2033812.4000000001,0
+LCID.US,D,20240410,000000,26.2,26.8,26,26.5,1848650.2000000002,0
+LCID.US,D,20240411,000000,26.7,26.9,25,25,2898195.9000000004,0
+LCID.US,D,20240412,000000,25,25.3,24.2,24.9,1875306.9000000001,0
+LCID.US,D,20240415,000000,25.1,25.2,24,24.3,1938149,0
+LCID.US,D,20240416,000000,24,24.6,23.5,24,1657704.1,0
+LCID.US,D,20240417,000000,24.18,24.7,24,24.2,1290157.6,0
+LCID.US,D,20240418,000000,24,25.5,23.6,24.4,2078639,0
+LCID.US,D,20240419,000000,24.1,24.75,24,24.5,1501919.9000000001,0
+LCID.US,D,20240422,000000,23.9,24,23.1,23.8,2033874.8,0
+LCID.US,D,20240423,000000,23.1,25.4,22.9,25.2,2475256.6,0
+LCID.US,D,20240424,000000,25.3,26,24.8,25.5,2294751.2,0
+LCID.US,D,20240425,000000,24.9,25.36,24,24.5,1493581.5,0
+LCID.US,D,20240426,000000,24.8,25.3,24.3,24.6,1304175.7000000002,0
+LCID.US,D,20240429,000000,25.1,25.8,23.9,25,2002451.5,0
+LCID.US,D,20240430,000000,24.5,25.6,24.2,25.5,1810612.8,0
+LCID.US,D,20240501,000000,25,26.7,24.9,26.2,2612958.2,0
+LCID.US,D,20240502,000000,26.6,27.9,25.7,27.8,2355296.8000000003,0
+LCID.US,D,20240503,000000,28.4,28.9,27.3,27.85,1708327.8,0
+LCID.US,D,20240506,000000,28.2,30.9,28.1,30.5,4820791.7,0
+LCID.US,D,20240507,000000,28,28.4,25.8,26.2,3750432.1,0
+LCID.US,D,20240508,000000,26.3,27.1,26,27.1,2136218.5,0
+LCID.US,D,20240509,000000,27,27.4,26.7,27,1438127.8,0
+LCID.US,D,20240510,000000,27.1,27.45,26,26.6,1935534.8,0
+LCID.US,D,20240513,000000,26.9,30.7,26.8,28.1,4269521.100000001,0
+LCID.US,D,20240514,000000,30.1,33.5,29.8,31.2,7805794.2,0
+LCID.US,D,20240515,000000,31.7,32,28.5,29,3536995.3000000003,0
+LCID.US,D,20240516,000000,29,29.8,28.6,28.8,2333199.6,0
+LCID.US,D,20240517,000000,28.6,28.7,27.1,28.4,2883696.5,0
+LCID.US,D,20240520,000000,28,29,27.9,28.5,1922233.9000000001,0
+LCID.US,D,20240521,000000,28.5,29.5,28,28.4,1925184.4000000001,0
+LCID.US,D,20240522,000000,28.1,29.1,27.8,28.9,1500281.5,0
+LCID.US,D,20240523,000000,28.8,28.9,27,27.2,2064988.2000000002,0
+LCID.US,D,20240524,000000,27.4,27.9,26.1,27.8,2398151.9,0
+LCID.US,D,20240528,000000,28.2,28.8,27.3,27.35,2449744.2,0
+LCID.US,D,20240529,000000,26.65,27.9,26.5,27.5,1976253.1,0
+LCID.US,D,20240530,000000,27.6,28.9,27.5,28.8,2003475.9000000001,0
+LCID.US,D,20240531,000000,28.5,29.2,27.7,28.4,1835740.9000000001,0
+LCID.US,D,20240603,000000,28.75,29.9,28.2,28.3,2149550.2,0
+LCID.US,D,20240604,000000,28.2,28.7,28,28.5,1201365,0
+LCID.US,D,20240605,000000,28.6,28.9,27.6,27.9,2756765.3000000003,0
+LCID.US,D,20240606,000000,27.9,28.75,27.7,27.9,2019084.1,0
+LCID.US,D,20240607,000000,27.3,27.6,27,27.3,1698462.5,0
+LCID.US,D,20240610,000000,27.25,27.5,26.8,27.3,1351695.6,0
+LCID.US,D,20240611,000000,27.1,27.3,26.5,26.6,1299032.6,0
+LCID.US,D,20240612,000000,27.2,27.6,26.3,26.45,2014381,0
+LCID.US,D,20240613,000000,26.6,26.9,25,25.4,2629464.3000000003,0
+LCID.US,D,20240614,000000,25.2,25.4,24.9,25.2,1620588.9000000001,0
+LCID.US,D,20240617,000000,25.4,26.2,25.2,26.1,1467134.5,0
+LCID.US,D,20240618,000000,25.9,26.2,25.5,25.7,1047343.4,0
+LCID.US,D,20240620,000000,25.2,25.7,25,25.4,1294287.9000000001,0
+LCID.US,D,20240621,000000,25.3,25.4,24.8,24.9,2081302.3,0
+LCID.US,D,20240624,000000,25,25.7,24.9,25.6,1403265,0
+LCID.US,D,20240625,000000,25.5,25.7,24.8,25,1981436.7000000002,0
+LCID.US,D,20240626,000000,25.9,26.9,25.5,26,3085035.4000000004,0
+LCID.US,D,20240627,000000,26.25,27,25.6,26.7,1496218,0
+LCID.US,D,20240628,000000,26.7,27.2,25.8,26.1,2623652.6,0
+LCID.US,D,20240701,000000,26.5,27.1,26,26.4,1700666.9000000001,0
+LCID.US,D,20240702,000000,26.6,27.8,26.4,27.5,2723816,0
+LCID.US,D,20240703,000000,27.7,30,27.6,29.5,3457043.6,0
+LCID.US,D,20240705,000000,29.4,29.4,28,29.3,2513040.3000000003,0
+LCID.US,D,20240708,000000,31.3,32,29.4,31.6,6155873.2,0
+LCID.US,D,20240709,000000,31,32,30.3,30.9,3489074.4000000004,0
+LCID.US,D,20240710,000000,31,32.5,30.6,31.5,3553549.8000000003,0
+LCID.US,D,20240711,000000,32,34.95,31.6,34,6159435.800000001,0
+LCID.US,D,20240712,000000,34.8,43.2,34.7,42.5,16778974.7,0
+LCID.US,D,20240715,000000,42,42,36,36.1,7652363.800000001,0
+LCID.US,D,20240716,000000,37.2,40.5,36.4,39.7,6071482.800000001,0
+LCID.US,D,20240717,000000,38.4,40.7,36.5,37.9,6155120.7,0
+LCID.US,D,20240718,000000,38.3,38.5,35.2,35.7,4290466.100000001,0
+LCID.US,D,20240719,000000,35,35.8,34.4,35,2628866.3000000003,0
+LCID.US,D,20240722,000000,35.6,36.4,34.9,35.9,3079524.8000000003,0
+LCID.US,D,20240723,000000,35.75,36,34.3,34.75,2940935.7,0
+LCID.US,D,20240724,000000,33.4,34.1,32.45,32.8,3620307.5,0
+LCID.US,D,20240725,000000,32.3,35.95,32.3,34.6,4019315.6,0
+LCID.US,D,20240726,000000,35.4,35.5,33.4,33.8,2707937.9000000004,0
+LCID.US,D,20240729,000000,34.1,34.9,33.54,34.6,2281264.1,0
+LCID.US,D,20240730,000000,34.6,35,33.6,34.7,1952973,0
+LCID.US,D,20240731,000000,34.9,37,34.5,35.2,3309237.4000000004,0
+LCID.US,D,20240801,000000,35.4,35.5,32.147,32.7,2605187.5,0
+LCID.US,D,20240802,000000,31.2,32.299,30.7,31.2,2951690.4000000004,0
+LCID.US,D,20240805,000000,28.1,31,28,30,3608334,0
+LCID.US,D,20240806,000000,33.65,34,30.25,30.9,4397453.5,0
+LCID.US,D,20240807,000000,30.9,31.9,28.8,29.1,4623085.4,0
+LCID.US,D,20240808,000000,29.2,31.6,29.1,31.5,2628000.1,0
+LCID.US,D,20240809,000000,30.8,32,30.1,31.9,2642695.7,0
+LCID.US,D,20240812,000000,31.9,32,29,29,4317019.5,0
+LCID.US,D,20240813,000000,29.1,30.8,29.1,30.7,2941621.6,0
+LCID.US,D,20240814,000000,30.7,31.6,30.1,31.3,3615497.5,0
+LCID.US,D,20240815,000000,31.9,33,31.8,31.9,2449806.7,0
+LCID.US,D,20240816,000000,32.5,32.8,31.2,31.5,2445950.7,0
+LCID.US,D,20240819,000000,31.6,32.6,31.237,32.5,1994646.8,0
+LCID.US,D,20240820,000000,32.4,33,32,32.4,1598658.9000000001,0
+LCID.US,D,20240821,000000,32.4,35.9,32.4,35.8,3956470.8000000003,0
+LCID.US,D,20240822,000000,36.2,39.7,35.3,38.5,6281428.600000001,0
+LCID.US,D,20240823,000000,38.9,42.8,38.6,42,6951406.300000001,0
+LCID.US,D,20240826,000000,41.8,44.3,40.9,42.6,6418123.4,0
+LCID.US,D,20240827,000000,42.9,44,38.4,41.1,4868450.7,0
+LCID.US,D,20240828,000000,40.25,40.6,38.3,39.4,4236760.5,0
+LCID.US,D,20240829,000000,40.2,40.999,39.4,39.6,3103772.6,0
+LCID.US,D,20240830,000000,40,40.8,39.5,40.2,3025933.4000000004,0
+LCID.US,D,20240903,000000,40.4,42.85,37.4,38.2,4031369.3000000003,0
+LCID.US,D,20240904,000000,38,39.7,37.6,38.2,2740130.6,0
+LCID.US,D,20240905,000000,38.6,38.75,35.3,36.3,4017418.5,0
+LCID.US,D,20240906,000000,36.2,37.2,34.9,35.7,3050694.9000000004,0
+LCID.US,D,20240909,000000,35.9,36,33.8,34.6,3707402.9000000004,0
+LCID.US,D,20240910,000000,34.9,35.4,33.7,35.3,2792535.4000000004,0
+LCID.US,D,20240911,000000,35.6,40.1,35.5,39.8,5287480,0
+LCID.US,D,20240912,000000,38.9,40.3,38.4,39.1,3303910.3000000003,0
+LCID.US,D,20240913,000000,39,40.8,38.7,39.4,2708242.3000000003,0
+LCID.US,D,20240916,000000,39,39.2,37.6,37.7,2301105.6,0
+LCID.US,D,20240917,000000,38,39.4,37.4,37.8,2845577.5,0
+LCID.US,D,20240918,000000,37.6,39.6,36.3,36.4,3891073,0
+LCID.US,D,20240919,000000,37.75,37.9,35.8,36.1,3273931.9000000004,0
+LCID.US,D,20240920,000000,36.2,36.2,34.3,34.9,4959009.3,0
+LCID.US,D,20240923,000000,35.3,35.6,34.412,34.6,2694301.1,0
+LCID.US,D,20240924,000000,35.3,36.2,34.8,35.6,2469722.1,0
+LCID.US,D,20240925,000000,35.1,35.213,34.2,34.2,2346022.6,0
+LCID.US,D,20240926,000000,34.9,35.8,34.8,35.4,2876658.7,0
+LCID.US,D,20240927,000000,35.8,37.3,35.7,35.9,3302943.7,0
+LCID.US,D,20240930,000000,36,36.7,35.2,35.3,2603782.4000000004,0
+LCID.US,D,20241001,000000,35.2,35.2,32.5,32.6,4889189.9,0
+LCID.US,D,20241002,000000,32.3,33.5,32,33.4,3035059.3000000003,0
+LCID.US,D,20241003,000000,32.7,34.1,32.601,33.9,2361603.2,0
+LCID.US,D,20241004,000000,34.3,34.5,32.8,33.4,2842877.8000000003,0
+LCID.US,D,20241007,000000,33.7,34.55,33.5,34.2,2749241.8000000003,0
+LCID.US,D,20241008,000000,34.2,34.9,33.7,34.4,2438931.5,0
+LCID.US,D,20241009,000000,34.4,34.9,33.7,33.9,2063797,0
+LCID.US,D,20241010,000000,33.8,33.95,32.8,33.3,1998364.9000000001,0
+LCID.US,D,20241011,000000,33,34.2,32.6,34,1852448.4000000001,0
+LCID.US,D,20241014,000000,33.85,34.093,33.3,33.3,1706284.3,0
+LCID.US,D,20241015,000000,33.4,33.9,32.6,32.7,2099059.7,0
+LCID.US,D,20241016,000000,33,33.3,32.6,32.8,3453438.7,0
+LCID.US,D,20241017,000000,27.4,29,26.5,26.9,21440397.6,0
+LCID.US,D,20241018,000000,27.2,27.2,25.5,26.3,8087748.2,0
+LCID.US,D,20241021,000000,26.2,26.3,25.2,25.5,5495606.100000001,0
+LCID.US,D,20241022,000000,25.7,26.6,25.6,26.1,4764277.3,0
+LCID.US,D,20241023,000000,26.1,26.2,24.7,24.9,5083751.600000001,0
+LCID.US,D,20241024,000000,25.6,25.6,24.7,25,4297627.4,0
+LCID.US,D,20241025,000000,25,25.3,24.75,25,3317089.8000000003,0
+LCID.US,D,20241028,000000,25.2,26.5,25.1,25.2,4883259.9,0
+LCID.US,D,20241029,000000,25.5,25.5,24.3,24.4,4765340.3,0
+LCID.US,D,20241030,000000,24,24.4,23.3,23.5,5202026.7,0
+LCID.US,D,20241031,000000,23.8,23.85,22,22.1,7236938.300000001,0
+LCID.US,D,20241101,000000,22.5,22.6,22,22,3905093.8000000003,0
+LCID.US,D,20241104,000000,22.4,23.1,22.2,22.4,5961452.2,0
+LCID.US,D,20241105,000000,22.595,22.85,22.3,22.5,4057492,0
+LCID.US,D,20241106,000000,22.7,22.7,20.2,21.3,10575891.700000001,0
+LCID.US,D,20241107,000000,22,22.8,21.7,22.2,7788888.2,0
+LCID.US,D,20241108,000000,23.5,23.6,21,22.1,10314699.9,0
+LCID.US,D,20241111,000000,22.6,24.1,22.35,23.4,10298022.3,0
+LCID.US,D,20241112,000000,23.2,23.2,21.2,21.4,9015380,0
+LCID.US,D,20241113,000000,21.8,23.3,21.4,21.8,8434290.3,0
+LCID.US,D,20241114,000000,22,22.2,20.7,20.8,6936212.100000001,0
+LCID.US,D,20241115,000000,20.6,20.65,19.3,20.1,9946279.9,0
+LCID.US,D,20241118,000000,20.2,22,20.1,21.4,10070631.8,0
+LCID.US,D,20241119,000000,20.95,21.5,20.6,21,7180393.100000001,0
+LCID.US,D,20241120,000000,20.9,20.9,20,20.3,7488078.300000001,0
+LCID.US,D,20241121,000000,20.3,21.3,20,20.6,6270750.600000001,0
+LCID.US,D,20241122,000000,20.7,21.5,20.6,21,4126697.4000000004,0
+LCID.US,D,20241125,000000,21.2,22.5,21.2,21.7,7542507.4,0
+LCID.US,D,20241126,000000,21.9,22.2,21.2,21.35,5193246,0
+LCID.US,D,20241127,000000,21.4,22,21.1,21.7,5396398.5,0
+LCID.US,D,20241129,000000,21.8,22.4,21.4,21.8,3378470.6,0
+LCID.US,D,20241202,000000,21.9,22.5,20.8,21.3,7182187.2,0
+LCID.US,D,20241203,000000,21,21.5,20.6,21.2,4962435.5,0
+LCID.US,D,20241204,000000,21.1,21.4,20.6,21,11035753.5,0
+LCID.US,D,20241205,000000,21.15,21.8,20.6,20.9,12774346.4,0
+LCID.US,D,20241206,000000,21.2,23.3,21,23,15033671.700000001,0
+LCID.US,D,20241209,000000,23.8,27.3,23.5,25.5,17433419.2,0
+LCID.US,D,20241210,000000,25.5,25.6,23.2,23.6,10044232.200000001,0
+LCID.US,D,20241211,000000,23.8,24.5,22.7,24.3,11123212.8,0
+LCID.US,D,20241212,000000,24.15,26,23.8,25.4,9525869.4,0
+LCID.US,D,20241213,000000,25.1,25.9,24.5,25.8,6140266.4,0
+LCID.US,D,20241216,000000,25.8,27.5,25.15,27.3,7985126.100000001,0
+LCID.US,D,20241217,000000,27.2,28.5,26.9,27.6,7627358,0
+LCID.US,D,20241218,000000,27.4,28.7,24.9,25.3,12204460.200000001,0
+LCID.US,D,20241219,000000,25.6,26.8,25.4,26.3,9013745.3,0
+LCID.US,D,20241220,000000,25.9,31.3,25.8,30.2,15710956.4,0
+LCID.US,D,20241223,000000,30.3,31.5,29.5,31,10358161.9,0
+LCID.US,D,20241224,000000,31,34.25,31,32,10857814.5,0
+LCID.US,D,20241226,000000,31.7,33.45,31.427,33,12336656,0
+LCID.US,D,20241227,000000,32.9,33.7,31,32,8909759.700000001,0
+LCID.US,D,20241230,000000,31.85,32.3,30.15,31.5,9711295.3,0
+LCID.US,D,20241231,000000,32.2,35.2,29.8,30.2,15418984.700000001,0
+LCID.US,D,20250102,000000,30.3,31.7,28.9,30.3,12932947.4,0
+LCID.US,D,20250103,000000,30.2,33.65,29.9,32.9,10724729.9,0
+LCID.US,D,20250106,000000,36.1,36.399,33.2,33.3,12182167.3,0
+LCID.US,D,20250107,000000,34,36.2,31.5,31.8,11355083.200000001,0
+LCID.US,D,20250108,000000,31.05,31.6,29.7,29.8,7883728.4,0
+LCID.US,D,20250110,000000,29.2,31,29.05,30.2,7518888.300000001,0
+LCID.US,D,20250113,000000,30,30.3,28.5,30.1,7691083.800000001,0
+LCID.US,D,20250114,000000,30.7,31.6,29.5,29.6,6733667.300000001,0
+LCID.US,D,20250115,000000,30.8,31.3,30.1,30.4,6465592.2,0
+LCID.US,D,20250116,000000,30.6,31.8,30.2,30.8,6342545.800000001,0
+LCID.US,D,20250117,000000,31.3,32.3,30.6,30.7,6699236.600000001,0
+LCID.US,D,20250121,000000,30.6,30.6,28,28.6,9285363.8,0
+LCID.US,D,20250122,000000,28.2,28.4,26.7,26.7,8275453.2,0
+LCID.US,D,20250123,000000,26.6,27.4,26.1,27.2,6556891.600000001,0
+LCID.US,D,20250124,000000,27.55,28.9,27.3,27.9,8061332.4,0
+LCID.US,D,20250127,000000,27.5,29.7,26.9,27.5,9673845.3,0
+LCID.US,D,20250128,000000,27.4,27.8,26.4,27.7,6632013.5,0
+LCID.US,D,20250129,000000,27.6,27.8,26.4,26.7,6186586.7,0
+LCID.US,D,20250130,000000,27.1,28.1,27,27.2,6683559,0
+LCID.US,D,20250131,000000,27.3,28.4,27,27.6,8035182.100000001,0
+LCID.US,D,20250203,000000,26.65,28.4,26.4,28,8657758.3,0
+LCID.US,D,20250204,000000,28.1,29.6,28.1,29.3,6482670.100000001,0
+LCID.US,D,20250205,000000,29.4,30.4,29,29.1,6954988.4,0
+LCID.US,D,20250206,000000,29.4,30.4,28.5,28.9,8139029,0
+LCID.US,D,20250207,000000,28.8,29,28,28.3,5155857.5,0
+LCID.US,D,20250210,000000,28.6,28.9,27.6,27.7,4695120.3,0
+LCID.US,D,20250211,000000,27.45,27.7,26.7,26.9,4099947.8000000003,0
+LCID.US,D,20250212,000000,26.8,28.75,26.7,28.7,9042544.1,0
+LCID.US,D,20250213,000000,29.25,33.1,29.2,32.6,14489826.8,0
+LCID.US,D,20250214,000000,32.95,34.2,32.7,33.1,8055863.2,0
+LCID.US,D,20250218,000000,33.05,35.9,32.4,34.8,9554614.700000001,0
+LCID.US,D,20250219,000000,34.8,35.1,33.3,33.7,6684479.2,0
+LCID.US,D,20250220,000000,33.55,34.15,31.101,33.1,8213886.7,0
+LCID.US,D,20250221,000000,32.35,32.9,30.5,30.6,9084621.700000001,0
+LCID.US,D,20250224,000000,29.85,30,27.1,27.8,11496171.600000001,0
+LCID.US,D,20250225,000000,28.5,29,26,26.1,11299505.5,0
+LCID.US,D,20250226,000000,24.45,24.799,22.5,22.55,16080535.9,0
+LCID.US,D,20250227,000000,23.199,24.2,22.2,22.3,12480057.700000001,0
+LCID.US,D,20250228,000000,22,22.8,20.9,22.2,13617004.5,0
+LCID.US,D,20250303,000000,22.65,23.1,20.9,21.2,9160881.3,0
+LCID.US,D,20250304,000000,20.7,21.9,20.3,21,10912170.8,0
+LCID.US,D,20250305,000000,21.55,22,20.3,21.7,11204629.200000001,0
+LCID.US,D,20250306,000000,21.05,21.8,20.5,20.9,9529629.4,0
+LCID.US,D,20250307,000000,20.75,21.6,20.5,21.5,8898762.1,0
+LCID.US,D,20250310,000000,21.05,22.8,20.7,20.8,12793008.9,0
+LCID.US,D,20250311,000000,20.85,21.597,19.9,20.9,11566887.3,0
+LCID.US,D,20250312,000000,21.3,22.7,21.05,21.6,12367654.9,0
+LCID.US,D,20250313,000000,21.6,21.6,20.1,20.3,10222114.9,0
+LCID.US,D,20250314,000000,20.7,21.2,20.3,20.9,7582269.600000001,0
+LCID.US,D,20250317,000000,21.05,21.8,21,21.6,6732826.4,0
+LCID.US,D,20250318,000000,21.85,25.1,21.8,23.5,18031305.8,0
+LCID.US,D,20250319,000000,23.95,25.7,23.6,24.4,13370128.8,0
+LCID.US,D,20250320,000000,23.95,24.2,22.7,22.8,8349153.9,0
+LCID.US,D,20250321,000000,22.7,24.4,22.5,24.2,9857715.4,0
+LCID.US,D,20250324,000000,24.5,25.1,24.3,24.7,6765494.600000001,0
+LCID.US,D,20250325,000000,24.6,25.15,24,24.3,5380440.100000001,0
+LCID.US,D,20250326,000000,24.5,24.6,23.5,23.55,7000236.300000001,0
+LCID.US,D,20250327,000000,23.45,24.5,23.4,24.2,7503530,0
+LCID.US,D,20250328,000000,23.95,24,22.5,23.2,7136162.100000001,0
+LCID.US,D,20250331,000000,22.6,24.4,22.101,24.2,8977169,0
+LCID.US,D,20250401,000000,24.4,26.6,24.399,25.3,11175753.8,0
+LCID.US,D,20250402,000000,25.2,25.3,23.7,24,12763514.8,0
+LCID.US,D,20250403,000000,22.4,24.2,22.2,23.2,21260485.400000002,0
+LCID.US,D,20250404,000000,22.8,23.5,20.6,22.8,10776102.5,0
+LCID.US,D,20250407,000000,21.8,25.5,21.6,24.5,17511033.3,0
+LCID.US,D,20250408,000000,25.1,26,22.8,23.2,17327931.8,0
+LCID.US,D,20250409,000000,23.1,26,23.1,25.5,16118144.9,0
+LCID.US,D,20250410,000000,25.1,25.8,24.3,25.2,12570530.3,0
+LCID.US,D,20250411,000000,25.15,26.6,24.7,25,16201034.700000001,0
+LCID.US,D,20250414,000000,25.4,25.9,25,25.3,8783108.8,0
+LCID.US,D,20250415,000000,25.1,25.5,24.114,24.4,7693133.5,0
+LCID.US,D,20250416,000000,24.05,24.7,22.8,23.1,7395089.2,0
+LCID.US,D,20250417,000000,23.1,24,22.801,23.8,6839472.5,0
+LCID.US,D,20250421,000000,23.8,24.1,22.8,23.2,6097563,0
+LCID.US,D,20250422,000000,23.4,23.8,23.1,23.3,7009152.800000001,0
+LCID.US,D,20250423,000000,24.05,25,23.6,23.9,12662266.100000001,0
+LCID.US,D,20250424,000000,24.1,25.1,24.1,24.5,6074376.5,0
+LCID.US,D,20250425,000000,24.4,25.2,24.2,25,6558376.600000001,0
+LCID.US,D,20250428,000000,25.1,26.1,25,25.3,7551502.9,0
+LCID.US,D,20250429,000000,25.4,25.7,24.6,25.6,7398115.2,0
+LCID.US,D,20250430,000000,24.85,25.2,23.8,25.1,11739523.700000001,0
+LCID.US,D,20250501,000000,25.15,26.2,25,25.3,9737078,0
+LCID.US,D,20250502,000000,25.65,25.8,24.9,25.3,6451997,0
+LCID.US,D,20250505,000000,25.15,25.3,23.5,23.6,14448696.5,0
+LCID.US,D,20250506,000000,23.45,24.086,22.8,23.3,12703526,0
+LCID.US,D,20250507,000000,23.2,24.2,22.3,22.5,13649488.3,0
+LCID.US,D,20250508,000000,22.8,23.6,22.4,23.1,7724850.9,0
+LCID.US,D,20250509,000000,23.3,25.3,23.2,25.1,16154670.5,0
+LCID.US,D,20250512,000000,26,27.25,25.3,26.2,17356242.400000002,0
+LCID.US,D,20250513,000000,26.35,26.9,25.8,26.5,11800937.200000001,0
+LCID.US,D,20250514,000000,26.6,28.5,26.5,27.6,14006378.9,0
+LCID.US,D,20250515,000000,27.2,27.65,26.5,26.9,9402997.3,0
+LCID.US,D,20250516,000000,27.1,28.7,27,28.4,12235921.600000001,0
+LCID.US,D,20250519,000000,27.4,27.8,26.1,26.8,14280063.9,0
+LCID.US,D,20250520,000000,27.05,30,26.9,29.6,19982117.3,0
+LCID.US,D,20250521,000000,29.3,29.6,27.5,27.7,14398184.4,0
+LCID.US,D,20250522,000000,27.6,27.7,26.4,26.6,11417788.8,0
+LCID.US,D,20250523,000000,26.1,26.1,25.2,25.6,8656948.5,0
+LCID.US,D,20250527,000000,26.4,26.6,25.3,26.4,10063673.200000001,0
+LCID.US,D,20250528,000000,27,27,26,26.3,7323830.4,0
+LCID.US,D,20250529,000000,26.3,26.5,23.7,24.1,26232218.700000003,0
+LCID.US,D,20250530,000000,23.9,23.9,22.1,22.3,25918059.3,0
+LCID.US,D,20250602,000000,22.6,22.6,21.2,22,20171699.700000003,0
+LCID.US,D,20250603,000000,22,22.35,21.6,21.9,16596598,0
+LCID.US,D,20250604,000000,22,22.5,21.3,22.3,12386073.8,0
+LCID.US,D,20250605,000000,22.1,22.1,20.8,21.3,25370581.6,0
+LCID.US,D,20250606,000000,21.599,21.9,21.2,21.5,13052839.700000001,0
+LCID.US,D,20250609,000000,21.65,22.7,21.6,22.3,14883687.9,0
+LCID.US,D,20250610,000000,22.6,22.6,21.8,21.9,9664534.9,0
+LCID.US,D,20250611,000000,22.05,22.4,21.5,21.8,11326105.700000001,0
+LCID.US,D,20250612,000000,21.6,21.8,21.3,21.6,6599657.9,0
+LCID.US,D,20250613,000000,21.25,21.7,21,21,10293083.3,0
+LCID.US,D,20250616,000000,21.3,22.7,21.3,21.5,13931023.200000001,0
+LCID.US,D,20250617,000000,21.5,22.4,21.4,21.5,14330573.200000001,0
+LCID.US,D,20250618,000000,21.65,22.4,21.4,22.2,9265902.5,0
+LCID.US,D,20250620,000000,22.35,22.9,21.6,21.9,12170342,0
+LCID.US,D,20250623,000000,21.7,22.1,21.2,21.6,16373533,0
+LCID.US,D,20250624,000000,22,22.2,21.6,21.7,10620902,0
+LCID.US,D,20250625,000000,21.85,22,21.3,21.4,14024732.200000001,0
+LCID.US,D,20250626,000000,21.6,22.3,21.3,22,14717756.600000001,0
+LCID.US,D,20250627,000000,22,22.1,21,21.2,20074063.8,0
+LCID.US,D,20250630,000000,21.4,21.7,21,21.1,10402809.100000001,0
+LCID.US,D,20250701,000000,21,21.1,19.8,20.3,21292063.5,0
+LCID.US,D,20250702,000000,20.4,20.7,20.1,20.5,12261618,0
+LCID.US,D,20250703,000000,20.7,22.3,20.6,21.6,21139469.900000002,0
+LCID.US,D,20250707,000000,21.25,21.3,20.6,21.1,13735294,0
+LCID.US,D,20250708,000000,21.15,23.6,21.1,23,21619433.3,0
+LCID.US,D,20250709,000000,22.9,23.8,22.6,22.8,13921114.3,0
+LCID.US,D,20250710,000000,22.9,23.4,22.5,23.3,9793660.9,0
+LCID.US,D,20250711,000000,23.2,23.5,22.7,22.9,8525666.9,0
+LCID.US,D,20250714,000000,22.9,23.1,22.5,22.7,7494095.5,0
+LCID.US,D,20250715,000000,22.8,23.7,22.8,23.3,9086452.5,0
+LCID.US,D,20250716,000000,23.35,23.4,22.3,22.9,7989834.100000001,0
+LCID.US,D,20250717,000000,30,33.7,28.3,31.2,94068340.4,0
+LCID.US,D,20250718,000000,30.1,32.1,28.7,30.4,29446439.6,0
+LCID.US,D,20250721,000000,30.6,31.2,27.6,28.2,24268132.700000003,0
+LCID.US,D,20250722,000000,27.6,31.5,27.5,31.3,25931612,0
+LCID.US,D,20250723,000000,31.55,33.1,30.4,30.8,18151144.6,0
+LCID.US,D,20250724,000000,30.4,30.7,29.1,29.9,9327395.6,0
+LCID.US,D,20250725,000000,29.82,30.1,28.6,29.2,7518854.100000001,0
+LCID.US,D,20250728,000000,29.4,29.6,27.7,27.9,7655629.100000001,0
+LCID.US,D,20250729,000000,27.7,27.8,25.4,25.6,11922731.8,0
+LCID.US,D,20250730,000000,25.5,25.9,24.7,25,11196401.8,0
+LCID.US,D,20250731,000000,25,25.3,24.6,24.6,6524887.2,0
+LCID.US,D,20250801,000000,23.8,24.4,23.2,24.2,9196912.1,0
+LCID.US,D,20250804,000000,24.85,24.85,23.9,24.1,7263601,0
+LCID.US,D,20250805,000000,24.7,24.7,23.9,24.2,9077584.6,0
+LCID.US,D,20250806,000000,22.4,22.6,21.6,21.85,13652328.5,0
+LCID.US,D,20250807,000000,22.05,22.2,21.5,21.7,6116171.2,0
+LCID.US,D,20250808,000000,21.7,21.8,21.3,21.3,6887211.2,0
+LCID.US,D,20250811,000000,21.55,22.7,21.4,21.9,11729450.600000001,0
+LCID.US,D,20250812,000000,22.1,22.9,21.7,22.7,7525614.2,0
+LCID.US,D,20250813,000000,22.9,23.5,22.2,23.4,7055877.800000001,0
+LCID.US,D,20250814,000000,22.9,23.4,22.4,22.5,4029385.6,0
+LCID.US,D,20250815,000000,22.6,22.7,21.8,21.8,5436106.4,0
+LCID.US,D,20250818,000000,22.05,22.3,21.6,21.8,5582602,0
+LCID.US,D,20250819,000000,21.9,22.1,21.2,21.3,6374152.800000001,0
+LCID.US,D,20250820,000000,21.3,21.4,20.6,20.9,7885942.7,0
+LCID.US,D,20250821,000000,21,21.1,20.7,20.9,5200888.7,0
+LCID.US,D,20250822,000000,20.5,21,19.8,20.3,14507419.100000001,0
+LCID.US,D,20250825,000000,20.35,21.1,20.2,20.8,7875504.5,0
+LCID.US,D,20250826,000000,20.9,21.9,20.8,21.1,8714789.4,0
+LCID.US,D,20250827,000000,21.15,21.5,20.7,20.8,7118876,0
+LCID.US,D,20250828,000000,20.8,21.1,20.3,20.7,8344921,0
+LCID.US,D,20250829,000000,20.6,20.8,19.7,19.8,12997360.200000001,0
+LCID.US,D,20250902,000000,18.93,19.41,17.36,17.66,21813819,0
+LCID.US,D,20250903,000000,17.81,18.48,16.76,16.785,23414230,0
+LCID.US,D,20250904,000000,16.66,16.67,15.25,16.16,24281120,0
+LCID.US,D,20250905,000000,16.34,18.735,16.3,18.41,33386947,0
+LCID.US,D,20250908,000000,18,18.58,17.645,18.44,11496837,0
+LCID.US,D,20250909,000000,18.35,19.65,18.35,19.39,13441574,0
+LCID.US,D,20250910,000000,19.325,19.95,19.13,19.44,7666217,0
+LCID.US,D,20250911,000000,19.5,20.29,19.36,19.9,8926259,0
+LCID.US,D,20250912,000000,19.68,19.76,18.8,19.275,7605856,0
+LCID.US,D,20250915,000000,19.415,20,19.1,19.84,6899675,0
+LCID.US,D,20250916,000000,19.81,20.4,19.625,19.72,6951292,0
+LCID.US,D,20250917,000000,19.67,21.4,19.44,20.36,14033442,0
+LCID.US,D,20250918,000000,20.52,20.93,20.37,20.5,6632522,0
+LCID.US,D,20250919,000000,20.5,21.2,20.2123,21.1,7979218,0
+LCID.US,D,20250922,000000,21.08,22.45,20.74,22.44,9807548,0
+LCID.US,D,20250923,000000,22.47,23.935,22.23,22.24,13959380,0
+LCID.US,D,20250924,000000,22.63,23.5,21.91,22.98,9248692,0
+LCID.US,D,20250925,000000,22.46,23.525,22.1,23.04,8625764,0
+LCID.US,D,20250926,000000,23.12,24.53,23,23.96,12387804,0
+LCID.US,D,20250929,000000,24.155,24.485,23.73,24.11,9197223,0
+LCID.US,D,20250930,000000,24.07,24.43,23.08,23.79,7688151,0
+LCID.US,D,20251001,000000,23.88,24.36,23.7614,24.295,11891709,0
+LCID.US,D,20251002,000000,24.35,24.89,23.585,24.1,8409855,0
+LCID.US,D,20251003,000000,24.14,25.065,23.65,24.77,11207224,0
+LCID.US,D,20251006,000000,24.82,25.23,23.91,24.02,7562819,0
+LCID.US,D,20251007,000000,23.76,23.7781,21.5,22.01,14351474,0
+LCID.US,D,20251008,000000,21.9,22.6,21.6601,22.52,10055137,0
+LCID.US,D,20251009,000000,22.24,22.3,21.26,21.69,7483437,0
+LCID.US,D,20251010,000000,21.71,22.19,20.94,20.98,8437749,0
+LCID.US,D,20251013,000000,21.15,21.57,20.9257,21.39,5276408,0
+LCID.US,D,20251014,000000,21.1,22.35,20.66,21.92,6708279,0
+LCID.US,D,20251015,000000,22.08,22.4199,21.265,21.67,6014269,0
+LCID.US,D,20251016,000000,21.6,21.85,20.52,20.53,6292095,0
+LCID.US,D,20251017,000000,20.445,20.61,19.6,19.63,8374966,0
+LCID.US,D,20251020,000000,19.88,20.16,19.63,19.89,5209559,0
+LCID.US,D,20251021,000000,19.85,20.31,19.635,19.69,6408487,0
+LCID.US,D,20251022,000000,19.65,19.81,18.23,18.5,8890640,0
+LCID.US,D,20251023,000000,18.57,19.28,18.36,18.65,7514529,0
+LCID.US,D,20251024,000000,18.91,19.0496,18.46,18.48,7713048,0
+LCID.US,D,20251027,000000,18.66,18.755,18.1,18.1,7136615,0
+LCID.US,D,20251028,000000,18.11,19.475,17.72,18.11,20515291,0
+LCID.US,D,20251029,000000,19,19.25,17.85,18.02,16267833,0
+LCID.US,D,20251030,000000,17.82,17.91,17.43,17.53,7328228,0
+LCID.US,D,20251031,000000,17.6,17.945,17.485,17.75,6746666,0
+LCID.US,D,20251103,000000,17.72,17.72,16.47,16.64,12250850,0
+LCID.US,D,20251104,000000,16.33,16.78,16.16,16.36,7374673,0
+LCID.US,D,20251105,000000,16.6,17.57,16.43,17.24,11149107,0
+LCID.US,D,20251106,000000,17.72,18.1,17.14,17.96,13211871,0
+LCID.US,D,20251107,000000,17.75,17.9997,16.9,17.28,17252862,0
+LCID.US,D,20251110,000000,17.58,17.8,17.11,17.18,5026752,0
+LCID.US,D,20251111,000000,17.3,17.4,16.8,16.99,4483267,0
+LCID.US,D,20251112,000000,16.75,16.815,15.285,16.59,20766527,0
+LCID.US,D,20251113,000000,16.38,16.46,15.17,15.17,10172824,0
+LCID.US,D,20251114,000000,14.815,14.91,14.19,14.2,11395855,0
+LCID.US,D,20251117,000000,14.01,14.09,12.57,12.91,16302756,0
+LCID.US,D,20251118,000000,12.72,13.21,12.37,12.965,10343362,0
+LCID.US,D,20251119,000000,13.005,13.005,12.37,12.47,7949305,0
+LCID.US,D,20251120,000000,12.57,12.89,11.7,11.72,9251268,0
+LCID.US,D,20251121,000000,11.73,12.35,11.46,12.3,7779406,0
+LCID.US,D,20251124,000000,12.43,12.7,12.18,12.67,7097653,0
+LCID.US,D,20251125,000000,12.58,13.2,12.295,13.13,6848255,0
+LCID.US,D,20251126,000000,13.13,13.505,13.05,13.38,4373854,0
+LCID.US,D,20251128,000000,13.52,13.73,13.33,13.63,3222011,0
+LCID.US,D,20251201,000000,13.2453,13.26,12.425,12.58,9475623,0
+LCID.US,D,20251202,000000,12.66,13.15,12.61,12.88,7181740,0
+LCID.US,D,20251203,000000,12.81,13.65,12.6608,13.56,8100156,0
+LCID.US,D,20251204,000000,13.79,14.2,13.51,14.15,7706405,0
+LCID.US,D,20251205,000000,14.115,14.2599,13.4,13.42,9045707,0
+LCID.US,D,20251208,000000,12.9,13.06,12.39,12.76,9484212,0
+LCID.US,D,20251209,000000,12.49,12.74,12.1445,12.45,9498827,0
+LCID.US,D,20251210,000000,12.4,13.33,12.27,12.98,9211866,0
+LCID.US,D,20251211,000000,12.855,13.01,12.66,12.83,3786138,0
+LCID.US,D,20251212,000000,12.78,13.2114,12.54,12.54,5434716,0
+LCID.US,D,20251215,000000,12.78,12.8,11.8,11.81,7621412,0
+LCID.US,D,20251216,000000,11.76,11.935,11.2,11.52,7895295,0
+LCID.US,D,20251217,000000,11.57,11.7199,11.085,11.13,6373348,0
+LCID.US,D,20251218,000000,11.32,11.9782,11.27,11.45,7522691,0
+LCID.US,D,20251219,000000,11.42,12.045,11.3742,11.82,7477803,0
+LCID.US,D,20251222,000000,11.95,12.595,11.82,12.3,6993344,0
+LCID.US,D,20251223,000000,12.06,12.1,11.59,11.63,6040903,0
+LCID.US,D,20251224,000000,11.635,11.85,11.62,11.81,3378294,0
+LCID.US,D,20251226,000000,11.74,11.78,11.32,11.41,6098503,0
+LCID.US,D,20251229,000000,11.25,11.5,11.09,11.11,7019563,0
+LCID.US,D,20251230,000000,11.1,11.11,10.9,10.9,7568909,0
+LCID.US,D,20251231,000000,10.88,10.93,10.455,10.57,12500657,0
+LCID.US,D,20260102,000000,10.73,11.26,10.6852,11.15,6684652,0
+LCID.US,D,20260105,000000,11.25,11.985,11.19,11.69,7985101,0
+LCID.US,D,20260106,000000,11.94,12.17,11.49,11.6,6513882,0
+LCID.US,D,20260107,000000,11.6,11.61,10.84,11,9368815,0
+LCID.US,D,20260108,000000,10.895,11.55,10.83,11.24,6029662,0
+LCID.US,D,20260109,000000,11.41,11.49,11.04,11.33,4472134,0
+LCID.US,D,20260112,000000,11.27,11.47,11.155,11.26,3640984,0
+LCID.US,D,20260113,000000,11.3,11.36,10.74,10.94,7499812,0
+LCID.US,D,20260114,000000,10.915,11.055,10.71,10.84,5220428,0
+LCID.US,D,20260115,000000,10.83,10.89,10.03,10.05,12787675,0
+LCID.US,D,20260116,000000,10.07,10.18,9.96,10.12,9348663,0
+LCID.US,D,20260120,000000,9.765,9.835,9.5,9.73,10389245,0
+LCID.US,D,20260121,000000,9.96,11.645,9.93,11.47,23279945,0
+LCID.US,D,20260122,000000,11.46,12.15,11.31,11.47,10128602,0
+LCID.US,D,20260123,000000,11.37,11.45,10.92,11.06,6501164,0
+LCID.US,D,20260126,000000,11,11.43,10.61,10.64,5542737,0
+LCID.US,D,20260127,000000,10.65,11.06,10.55,11,6295639,0
+LCID.US,D,20260128,000000,11.18,11.685,10.8835,10.91,10419489,0
+LCID.US,D,20260129,000000,10.935,11.44,10.78,11.33,7193090,0
+LCID.US,D,20260130,000000,11.15,11.485,10.94,11.07,6753089,0
+LCID.US,D,20260202,000000,11.07,11.07,10.25,10.29,8049220,0
+LCID.US,D,20260203,000000,10.3,10.62,10.16,10.5,8186538,0
+LCID.US,D,20260204,000000,10.595,10.75,10.11,10.38,6524854,0
+LCID.US,D,20260205,000000,10.11,10.3,9.515,9.53,8991514,0
+LCID.US,D,20260206,000000,9.695,10.94,9.65,10.86,10905140,0
+LCID.US,D,20260209,000000,10.76,11.23,10.64,11.09,5285545,0
+LCID.US,D,20260210,000000,11.09,11.41,10.88,10.92,4737515,0
+LCID.US,D,20260211,000000,10.95,11.04,9.975,10.05,8946121,0
+LCID.US,D,20260212,000000,10.13,10.27,9.805,9.92,5609233,0
+LCID.US,D,20260213,000000,10.35,10.73,10.2351,10.28,6188079,0
+LCID.US,D,20260217,000000,10.19,10.28,9.85,9.92,5493521,0
+LCID.US,D,20260218,000000,9.93,10.14,9.7,9.81,6402603,0
diff --git a/daily/us/nasdaq stocks/2/lfst.us.txt b/daily/us/nasdaq stocks/2/lfst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e83a459d8f87c9868bd776f79df44e58c41769a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lfst.us.txt	
@@ -0,0 +1,1179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFST.US,D,20210610,000000,20,22.75,19.55,21.9,16417077,0
+LFST.US,D,20210611,000000,21.45,24.59,21.0207,24,3157375,0
+LFST.US,D,20210614,000000,24,25.44,23.46,24.57,2479723,0
+LFST.US,D,20210615,000000,24.86,26.05,24.81,25.34,1825069,0
+LFST.US,D,20210616,000000,25.5,27.4,24.6,26,4869040,0
+LFST.US,D,20210617,000000,26.03,26.82,25.68,26,443906,0
+LFST.US,D,20210618,000000,26.5,26.7,25.52,26.21,541663,0
+LFST.US,D,20210621,000000,26.34,26.46,25.83,25.99,312044,0
+LFST.US,D,20210622,000000,26.53,27.41,25.95,27.04,626936,0
+LFST.US,D,20210623,000000,27.749,28.1,27.52,27.85,741703,0
+LFST.US,D,20210624,000000,27.99,28.64,27.53,28.33,458620,0
+LFST.US,D,20210625,000000,28.72,28.97,28,28.1,319684,0
+LFST.US,D,20210628,000000,28.22,28.5,27.61,28.25,538360,0
+LFST.US,D,20210629,000000,28.14,29.6699,28.03,28.8,373966,0
+LFST.US,D,20210630,000000,28.9,29.42,27.22,27.86,741547,0
+LFST.US,D,20210701,000000,28.03,28.59,27.06,27.63,1295479,0
+LFST.US,D,20210702,000000,27.23,28.3,27.06,27.6,348933,0
+LFST.US,D,20210706,000000,27.88,28.65,27.53,28.05,781969,0
+LFST.US,D,20210707,000000,28.07,29.8106,27.79,28.95,502039,0
+LFST.US,D,20210708,000000,28.21,28.77,27.25,27.65,867645,0
+LFST.US,D,20210709,000000,27.66,29.065,27.53,28.9,381010,0
+LFST.US,D,20210712,000000,29.07,29.5,28.22,28.22,332750,0
+LFST.US,D,20210713,000000,28.24,28.75,27.6601,28.01,966195,0
+LFST.US,D,20210714,000000,28.06,28.355,25.35,26.29,832391,0
+LFST.US,D,20210715,000000,26.03,26.5,25.52,25.98,519062,0
+LFST.US,D,20210716,000000,26.14,26.47,25.68,26.03,414784,0
+LFST.US,D,20210719,000000,25.68,25.95,24.21,24.43,408247,0
+LFST.US,D,20210720,000000,24.62,24.9862,24.04,24.17,327746,0
+LFST.US,D,20210721,000000,24.17,24.25,22.73,22.99,336798,0
+LFST.US,D,20210722,000000,22.95,23.145,22.26,22.64,363626,0
+LFST.US,D,20210723,000000,23.1906,23.23,21.89,22.47,484725,0
+LFST.US,D,20210726,000000,22.28,22.35,20.54,21.48,869281,0
+LFST.US,D,20210727,000000,21.49,22.98,21.49,22.23,785618,0
+LFST.US,D,20210728,000000,23,23.35,22.48,23.19,558508,0
+LFST.US,D,20210729,000000,23.22,23.725,23.09,23.46,327362,0
+LFST.US,D,20210730,000000,23.49,23.99,23.35,23.7,230054,0
+LFST.US,D,20210802,000000,23.79,24.59,23.531,24.25,174184,0
+LFST.US,D,20210803,000000,24.43,24.54,23.7,24.16,296334,0
+LFST.US,D,20210804,000000,24,24.465,23.74,23.93,269047,0
+LFST.US,D,20210805,000000,23.86,24.12,22.2,23.81,894638,0
+LFST.US,D,20210806,000000,23.85,24.81,23.32,24.38,288956,0
+LFST.US,D,20210809,000000,24.44,24.98,23.85,24.38,461743,0
+LFST.US,D,20210810,000000,24.35,24.49,22.9,23.3,566309,0
+LFST.US,D,20210811,000000,23.43,23.97,21.59,21.87,591095,0
+LFST.US,D,20210812,000000,15.5,15.88,10.71,11.71,16524153,0
+LFST.US,D,20210813,000000,11.91,14.7,11.46,13.45,8343428,0
+LFST.US,D,20210816,000000,13.04,14.75,13,13.83,2768601,0
+LFST.US,D,20210817,000000,13.67,14.45,13.28,13.38,1800816,0
+LFST.US,D,20210818,000000,13.98,13.98,13.131,13.39,1178248,0
+LFST.US,D,20210819,000000,13.22,13.42,12.38,13.27,754421,0
+LFST.US,D,20210820,000000,13.4188,13.5,12.61,12.87,1167093,0
+LFST.US,D,20210823,000000,13.34,13.793,12.9,13.39,1007261,0
+LFST.US,D,20210824,000000,13.8678,13.8678,12.7,13.19,882468,0
+LFST.US,D,20210825,000000,13.2,13.6,12.96,13.47,494832,0
+LFST.US,D,20210826,000000,13.47,14.04,13.32,13.93,452012,0
+LFST.US,D,20210827,000000,13.95,14.72,13.85,14.55,707194,0
+LFST.US,D,20210830,000000,14.5,14.94,14.32,14.58,1067045,0
+LFST.US,D,20210831,000000,14.58,15.21,14.47,14.86,617270,0
+LFST.US,D,20210901,000000,14.89,15.26,14.39,14.98,772828,0
+LFST.US,D,20210902,000000,14.99,16.2175,14.88,15.59,723897,0
+LFST.US,D,20210903,000000,15.54,16.3,15.41,16.25,748707,0
+LFST.US,D,20210907,000000,16.58,16.67,15.21,15.23,881343,0
+LFST.US,D,20210908,000000,15.2,15.34,14.47,14.58,1066481,0
+LFST.US,D,20210909,000000,14.46,15.61,14.26,15.3,946933,0
+LFST.US,D,20210910,000000,15.65,16.38,15.32,16.26,1659925,0
+LFST.US,D,20210913,000000,16.5,16.5,15.26,15.44,3423765,0
+LFST.US,D,20210914,000000,15.45,16.05,15.2,15.66,632630,0
+LFST.US,D,20210915,000000,15.57,15.9,15.01,15.35,514780,0
+LFST.US,D,20210916,000000,15.23,15.88,15.19,15.8,498987,0
+LFST.US,D,20210917,000000,15.81,16.25,14.71,15.07,8316319,0
+LFST.US,D,20210920,000000,14.6,14.72,13.33,13.46,1379600,0
+LFST.US,D,20210921,000000,13.68,14.105,13.47,14.03,1426573,0
+LFST.US,D,20210922,000000,14.01,14.94,13.9193,14.89,598931,0
+LFST.US,D,20210923,000000,14.98,15.65,14.55,15.55,788371,0
+LFST.US,D,20210924,000000,15.28,15.77,15.2,15.49,737019,0
+LFST.US,D,20210927,000000,15.28,15.38,14.73,15.08,992509,0
+LFST.US,D,20210928,000000,14.75,15.225,14.28,15.09,834723,0
+LFST.US,D,20210929,000000,15.11,15.49,14.705,14.75,420863,0
+LFST.US,D,20210930,000000,14.78,14.97,14.095,14.5,579801,0
+LFST.US,D,20211001,000000,14.52,14.6,13.795,14.09,788177,0
+LFST.US,D,20211004,000000,14,14.06,13.03,13.17,1376483,0
+LFST.US,D,20211005,000000,13.14,13.31,12.55,13.15,2389233,0
+LFST.US,D,20211006,000000,12.96,13.6,12.96,13.25,1070570,0
+LFST.US,D,20211007,000000,13.29,13.75,13.05,13.15,845554,0
+LFST.US,D,20211008,000000,13.31,13.31,12.82,12.89,825334,0
+LFST.US,D,20211011,000000,12.92,13.3776,12.04,12.06,682627,0
+LFST.US,D,20211012,000000,12.11,12.6099,11.9,12.02,772429,0
+LFST.US,D,20211013,000000,12.1,12.36,11.76,12.34,763621,0
+LFST.US,D,20211014,000000,12.43,12.58,11.84,12.11,1578488,0
+LFST.US,D,20211015,000000,12.28,12.41,11.47,11.5,356987,0
+LFST.US,D,20211018,000000,11.45,11.56,10.87,11.36,790729,0
+LFST.US,D,20211019,000000,11.46,11.94,11.33,11.83,814198,0
+LFST.US,D,20211020,000000,11.84,11.9199,11.4669,11.8,663376,0
+LFST.US,D,20211021,000000,11.79,12.01,11.35,11.69,620531,0
+LFST.US,D,20211022,000000,11.63,11.63,10.85,10.94,684016,0
+LFST.US,D,20211025,000000,11,11.46,10.67,11.05,797307,0
+LFST.US,D,20211026,000000,11.09,11.675,10.86,11.59,308268,0
+LFST.US,D,20211027,000000,11.5,11.7,11.2,11.39,266985,0
+LFST.US,D,20211028,000000,11.35,11.94,11.25,11.91,252529,0
+LFST.US,D,20211029,000000,11.83,11.985,11.675,11.98,459946,0
+LFST.US,D,20211101,000000,12.125,12.99,11.69,12.84,606822,0
+LFST.US,D,20211102,000000,12.83,12.83,12.07,12.42,588653,0
+LFST.US,D,20211103,000000,12.5,13.18,12.24,13.14,355820,0
+LFST.US,D,20211104,000000,13.23,13.67,12.975,13.1,356030,0
+LFST.US,D,20211105,000000,13.19,13.56,12.98,13.39,393619,0
+LFST.US,D,20211108,000000,13.68,13.83,12.68,12.83,919807,0
+LFST.US,D,20211109,000000,10.5,10.99,8.3,9.73,5553581,0
+LFST.US,D,20211110,000000,9.51,10.86,9.31,10.76,1634135,0
+LFST.US,D,20211111,000000,10.65,11.3,10.143,10.21,1598998,0
+LFST.US,D,20211112,000000,10.42,10.605,9.925,10.34,1478460,0
+LFST.US,D,20211115,000000,10.3,10.83,10.13,10.59,591398,0
+LFST.US,D,20211116,000000,10.61,10.61,10.07,10.16,576535,0
+LFST.US,D,20211117,000000,10.28,10.28,9.36,9.37,808534,0
+LFST.US,D,20211118,000000,9.31,9.3969,8.61,8.77,1154483,0
+LFST.US,D,20211119,000000,8.7,9.03,8.5376,8.65,908638,0
+LFST.US,D,20211122,000000,8.64,8.82,8.35,8.55,1723485,0
+LFST.US,D,20211123,000000,8.46,8.58,8.02,8.33,2324460,0
+LFST.US,D,20211124,000000,8.22,8.38,8.07,8.32,940210,0
+LFST.US,D,20211126,000000,8.1,8.2,7.76,7.91,382234,0
+LFST.US,D,20211129,000000,8.02,8.37,7.77,8.26,1703453,0
+LFST.US,D,20211130,000000,8.31,8.54,7.67,7.94,1617987,0
+LFST.US,D,20211201,000000,8.08,8.48,7.64,7.9,2447904,0
+LFST.US,D,20211202,000000,7.92,8.99,7.8,8.92,1128634,0
+LFST.US,D,20211203,000000,8.9,8.94,8.29,8.67,2424253,0
+LFST.US,D,20211206,000000,8.56,8.89,7.87,8.79,2004056,0
+LFST.US,D,20211207,000000,8.99,9.72,8.99,9.34,3880455,0
+LFST.US,D,20211208,000000,9.06,9.63,8.93,9.5,2273942,0
+LFST.US,D,20211209,000000,9.29,10.2541,9.17,9.23,2393185,0
+LFST.US,D,20211210,000000,9.16,9.94,9.04,9.27,1093590,0
+LFST.US,D,20211213,000000,9.2,9.69,9.051,9.55,1254883,0
+LFST.US,D,20211214,000000,9.445,9.84,9.19,9.63,1166188,0
+LFST.US,D,20211215,000000,9.66,9.66,9.06,9.45,806139,0
+LFST.US,D,20211216,000000,9.51,9.68,9.165,9.2,1285506,0
+LFST.US,D,20211217,000000,9.195,9.74,8.58,9.66,1254213,0
+LFST.US,D,20211220,000000,9.35,9.77,9.04,9.67,515319,0
+LFST.US,D,20211221,000000,9.8,10.07,9.76,9.88,760752,0
+LFST.US,D,20211222,000000,9.85,10.08,9.695,9.95,427886,0
+LFST.US,D,20211223,000000,10.08,10.24,9.66,10.1,445879,0
+LFST.US,D,20211227,000000,10.2,10.61,10.175,10.37,520464,0
+LFST.US,D,20211228,000000,10.33,10.5,9.9,9.94,549276,0
+LFST.US,D,20211229,000000,10.11,10.26,9.48,9.59,577481,0
+LFST.US,D,20211230,000000,9.65,9.81,9.43,9.6,502195,0
+LFST.US,D,20211231,000000,9.6,9.8138,9.45,9.52,221824,0
+LFST.US,D,20220103,000000,9.73,10.12,9.28,10,410979,0
+LFST.US,D,20220104,000000,10,10.48,9.84,10,613996,0
+LFST.US,D,20220105,000000,9.9,10.28,9.54,9.62,1160036,0
+LFST.US,D,20220106,000000,9.53,9.73,9.09,9.11,560095,0
+LFST.US,D,20220107,000000,9.21,9.525,9.02,9.31,549965,0
+LFST.US,D,20220110,000000,9.26,10.01,8.95,10,777676,0
+LFST.US,D,20220111,000000,9.97,10.77,9.96,10.5,792426,0
+LFST.US,D,20220112,000000,10.31,10.545,9.88,9.92,1671086,0
+LFST.US,D,20220113,000000,9.87,10.17,8.5,8.56,1705592,0
+LFST.US,D,20220114,000000,8.26,8.7,8.2201,8.56,1489220,0
+LFST.US,D,20220118,000000,8.45,8.775,7.87,7.92,1563353,0
+LFST.US,D,20220119,000000,8.04,8.22,7.635,7.8,667545,0
+LFST.US,D,20220120,000000,7.85,8.4,7.68,7.75,886014,0
+LFST.US,D,20220121,000000,7.67,8.0673,7.445,7.57,689796,0
+LFST.US,D,20220124,000000,7.58,7.61,6.88,7.56,1308894,0
+LFST.US,D,20220125,000000,7.38,7.62,7.07,7.3,645715,0
+LFST.US,D,20220126,000000,7.51,7.63,6.91,6.99,821330,0
+LFST.US,D,20220127,000000,7.05,7.1198,6.575,6.62,715446,0
+LFST.US,D,20220128,000000,6.67,6.8,6.42,6.8,1612373,0
+LFST.US,D,20220131,000000,6.82,7.67,6.8088,7.63,1101397,0
+LFST.US,D,20220201,000000,7.65,7.79,7.27,7.66,637441,0
+LFST.US,D,20220202,000000,7.6,7.76,7.2,7.32,564683,0
+LFST.US,D,20220203,000000,7.21,7.28,7.01,7.01,511209,0
+LFST.US,D,20220204,000000,6.97,7.2695,6.71,7.2,680767,0
+LFST.US,D,20220207,000000,7.33,7.61,7.1,7.48,613888,0
+LFST.US,D,20220208,000000,7.51,7.79,7.295,7.78,1102522,0
+LFST.US,D,20220209,000000,7.9,8.39,7.9,8.38,576762,0
+LFST.US,D,20220210,000000,8.08,8.78,8.08,8.41,575715,0
+LFST.US,D,20220211,000000,8.38,8.62,8.3,8.44,444993,0
+LFST.US,D,20220214,000000,8.32,8.62,8.22,8.26,619857,0
+LFST.US,D,20220215,000000,8.39,9.245,8.39,9.24,582386,0
+LFST.US,D,20220216,000000,9.11,9.6,8.705,9.57,564598,0
+LFST.US,D,20220217,000000,9.41,9.72,9.195,9.27,402515,0
+LFST.US,D,20220218,000000,9.15,9.66,9.15,9.35,750551,0
+LFST.US,D,20220222,000000,9.37,9.66,9.01,9.1,678794,0
+LFST.US,D,20220223,000000,9.06,9.2,8.19,8.22,898181,0
+LFST.US,D,20220224,000000,7.85,9.23,7.79,9.2,608327,0
+LFST.US,D,20220225,000000,9.23,9.66,8.32,9.63,548620,0
+LFST.US,D,20220228,000000,9.46,9.73,9.18,9.43,499533,0
+LFST.US,D,20220301,000000,9.37,9.61,8.9914,9.25,926913,0
+LFST.US,D,20220302,000000,9.26,9.44,8.78,9.03,945487,0
+LFST.US,D,20220303,000000,9.17,9.17,8.71,8.8,790376,0
+LFST.US,D,20220304,000000,8.63,8.94,8.39,8.53,807298,0
+LFST.US,D,20220307,000000,8.67,8.99,8.205,8.88,1105570,0
+LFST.US,D,20220308,000000,8.78,9.195,8.62,8.83,1375190,0
+LFST.US,D,20220309,000000,9.07,10.04,9.07,9.55,1122173,0
+LFST.US,D,20220310,000000,9.32,9.495,8.78,8.79,1061987,0
+LFST.US,D,20220311,000000,8.05,10.34,8.03,8.34,2465159,0
+LFST.US,D,20220314,000000,8.19,8.43,7.81,8.19,3249996,0
+LFST.US,D,20220315,000000,8.03,9.08,8.03,8.99,1052707,0
+LFST.US,D,20220316,000000,9.11,10.14,8.99,10.12,2176453,0
+LFST.US,D,20220317,000000,9.55,10.45,9.44,9.56,2022093,0
+LFST.US,D,20220318,000000,9.44,9.86,9.09,9.34,4486098,0
+LFST.US,D,20220321,000000,9.2,9.6,8.86,8.94,1451121,0
+LFST.US,D,20220322,000000,8.97,9.75,8.8,9.42,1309805,0
+LFST.US,D,20220323,000000,9.25,9.57,9.11,9.39,487225,0
+LFST.US,D,20220324,000000,9.44,9.79,9.21,9.73,549494,0
+LFST.US,D,20220325,000000,9.65,9.92,9.42,9.62,676143,0
+LFST.US,D,20220328,000000,9.55,10,9.365,9.99,360505,0
+LFST.US,D,20220329,000000,10.11,10.42,10,10.2,507827,0
+LFST.US,D,20220330,000000,10.01,10.34,9.92,10.09,629306,0
+LFST.US,D,20220331,000000,9.98,10.38,9.98,10.11,525824,0
+LFST.US,D,20220401,000000,10.17,10.43,9.84,10.15,582200,0
+LFST.US,D,20220404,000000,10.26,10.71,10.09,10.56,555562,0
+LFST.US,D,20220405,000000,10.42,10.7,10.25,10.31,373220,0
+LFST.US,D,20220406,000000,10.22,10.35,9.76,10.3,493425,0
+LFST.US,D,20220407,000000,10.13,10.56,9.85,9.91,519494,0
+LFST.US,D,20220408,000000,10.03,10.21,9.62,9.95,259017,0
+LFST.US,D,20220411,000000,9.87,10.16,9.7,9.97,343550,0
+LFST.US,D,20220412,000000,9.99,10.73,9.99,10.39,583319,0
+LFST.US,D,20220413,000000,10.39,10.86,10.33,10.8,531666,0
+LFST.US,D,20220414,000000,10.64,11,10.64,10.99,521039,0
+LFST.US,D,20220418,000000,10.95,10.95,9.95,9.95,483467,0
+LFST.US,D,20220419,000000,9.78,10.37,9.55,10.33,366035,0
+LFST.US,D,20220420,000000,10.27,10.99,10.15,10.9,455837,0
+LFST.US,D,20220421,000000,11,11.25,10.36,10.39,542510,0
+LFST.US,D,20220422,000000,10.33,10.57,9.49,9.54,388789,0
+LFST.US,D,20220425,000000,9.43,9.789,9.26,9.34,476329,0
+LFST.US,D,20220426,000000,9.22,9.26,8.85,8.89,471688,0
+LFST.US,D,20220427,000000,8.75,8.9822,8.13,8.21,563338,0
+LFST.US,D,20220428,000000,8.01,8.1,6.91,7.38,1090274,0
+LFST.US,D,20220429,000000,7.31,7.49,6.72,6.77,616010,0
+LFST.US,D,20220502,000000,6.75,7.19,6.55,6.91,725690,0
+LFST.US,D,20220503,000000,6.93,6.94,6.63,6.75,484701,0
+LFST.US,D,20220504,000000,6.71,7.75,6.31,7.54,1278168,0
+LFST.US,D,20220505,000000,7.39,7.52,6.6,6.71,871674,0
+LFST.US,D,20220506,000000,6.57,6.99,6.5,6.76,1500703,0
+LFST.US,D,20220509,000000,6.54,6.645,6.02,6.2,1092650,0
+LFST.US,D,20220510,000000,6.35,6.54,5.43,5.82,1335272,0
+LFST.US,D,20220511,000000,5.85,6.47,5.615,5.83,970682,0
+LFST.US,D,20220512,000000,5.81,6.31,5.68,6.3,871294,0
+LFST.US,D,20220513,000000,6.45,6.915,6.41,6.79,1358703,0
+LFST.US,D,20220516,000000,6.77,7,6.48,6.59,1073811,0
+LFST.US,D,20220517,000000,6.76,6.98,6.58,6.93,332668,0
+LFST.US,D,20220518,000000,6.75,7.06,6.68,6.8,419338,0
+LFST.US,D,20220519,000000,6.75,7.54,6.63,7.4,1099962,0
+LFST.US,D,20220520,000000,7.54,7.64,7.14,7.49,669019,0
+LFST.US,D,20220523,000000,7.5,7.83,7.31,7.69,1074661,0
+LFST.US,D,20220524,000000,7.59,7.73,7.19,7.29,497809,0
+LFST.US,D,20220525,000000,7.29,7.68,7.17,7.5,382731,0
+LFST.US,D,20220526,000000,7.55,7.77,7.25,7.76,892600,0
+LFST.US,D,20220527,000000,7.87,7.87,7.59,7.75,400758,0
+LFST.US,D,20220531,000000,7.71,7.82,7.33,7.45,540949,0
+LFST.US,D,20220601,000000,7.54,7.745,6.78,6.85,641605,0
+LFST.US,D,20220602,000000,6.88,7.51,6.745,7.5,745550,0
+LFST.US,D,20220603,000000,7.44,7.53,7.192,7.49,669160,0
+LFST.US,D,20220606,000000,7.61,7.725,7.38,7.46,1100787,0
+LFST.US,D,20220607,000000,7.34,7.64,7.24,7.5,473464,0
+LFST.US,D,20220608,000000,7.42,7.6,7.25,7.44,421373,0
+LFST.US,D,20220609,000000,7.38,7.418,7.06,7.15,489879,0
+LFST.US,D,20220610,000000,6.98,6.99,6.78,6.85,541142,0
+LFST.US,D,20220613,000000,5.31,6.22,4.7701,5.99,2630146,0
+LFST.US,D,20220614,000000,6.05,6.19,5.835,6.01,597313,0
+LFST.US,D,20220615,000000,5.96,6.08,5.5,5.77,1361929,0
+LFST.US,D,20220616,000000,5.59,5.63,5.34,5.38,901984,0
+LFST.US,D,20220617,000000,5.44,5.49,5.13,5.23,859755,0
+LFST.US,D,20220621,000000,5.37,5.74,5.235,5.6,395259,0
+LFST.US,D,20220622,000000,5.51,5.875,5.51,5.74,385081,0
+LFST.US,D,20220623,000000,5.8,6.35,5.79,6.3,617994,0
+LFST.US,D,20220624,000000,6.33,6.3769,6.0401,6.28,1879260,0
+LFST.US,D,20220627,000000,6.33,6.45,5.81,5.97,401588,0
+LFST.US,D,20220628,000000,6.03,6.225,5.86,5.9,825098,0
+LFST.US,D,20220629,000000,5.89,5.96,5.54,5.57,596434,0
+LFST.US,D,20220630,000000,5.5,5.64,5.32,5.56,805859,0
+LFST.US,D,20220701,000000,5.61,5.69,5.41,5.49,845716,0
+LFST.US,D,20220705,000000,5.34,5.71,5.2308,5.56,938311,0
+LFST.US,D,20220706,000000,5.59,5.9,5.54,5.85,983489,0
+LFST.US,D,20220707,000000,5.89,6.285,5.4579,6.21,2859398,0
+LFST.US,D,20220708,000000,6.17,6.305,6.005,6.03,991228,0
+LFST.US,D,20220711,000000,6.03,6.03,5.73,5.85,451122,0
+LFST.US,D,20220712,000000,5.88,5.94,5.68,5.73,511255,0
+LFST.US,D,20220713,000000,5.58,5.72,5.34,5.44,785156,0
+LFST.US,D,20220714,000000,5.39,5.57,5.335,5.56,390118,0
+LFST.US,D,20220715,000000,5.72,6,5.54,5.99,1066533,0
+LFST.US,D,20220718,000000,6.12,6.31,6,6.19,1388907,0
+LFST.US,D,20220719,000000,6.32,6.34,6.19,6.28,471191,0
+LFST.US,D,20220720,000000,6.31,6.51,6.08,6.1,672611,0
+LFST.US,D,20220721,000000,6.11,6.66,6.11,6.51,761908,0
+LFST.US,D,20220722,000000,6.5,6.54,5.9,5.99,271868,0
+LFST.US,D,20220725,000000,5.98,5.995,5.66,5.76,236427,0
+LFST.US,D,20220726,000000,5.73,6,5.5675,5.67,299928,0
+LFST.US,D,20220727,000000,5.86,5.895,5.63,5.86,226300,0
+LFST.US,D,20220728,000000,5.83,6.19,5.66,5.91,180156,0
+LFST.US,D,20220729,000000,5.87,6.14,5.56,5.96,210805,0
+LFST.US,D,20220801,000000,5.87,6.25,5.8,6.22,260794,0
+LFST.US,D,20220802,000000,6.18,6.8,6.18,6.76,377081,0
+LFST.US,D,20220803,000000,6.82,7.26,6.66,7.18,1177221,0
+LFST.US,D,20220804,000000,7.2,7.35,7,7.13,326571,0
+LFST.US,D,20220805,000000,7.03,7.275,6.95,7.25,392347,0
+LFST.US,D,20220808,000000,7.31,7.45,7.19,7.4,434252,0
+LFST.US,D,20220809,000000,7.4,7.59,6.655,6.7,1607975,0
+LFST.US,D,20220810,000000,6.5,7.86,5.85,7.86,1052342,0
+LFST.US,D,20220811,000000,7.9,8.45,7.69,8.25,1126015,0
+LFST.US,D,20220812,000000,8.15,8.37,8.08,8.2,511246,0
+LFST.US,D,20220815,000000,8.12,8.23,7.66,7.88,373971,0
+LFST.US,D,20220816,000000,7.92,8.12,7.74,8,234951,0
+LFST.US,D,20220817,000000,7.81,7.88,7.2,7.21,299790,0
+LFST.US,D,20220818,000000,7.14,7.14,6.59,6.98,522542,0
+LFST.US,D,20220819,000000,6.88,6.88,6.57,6.68,216966,0
+LFST.US,D,20220822,000000,6.52,6.94,6.51,6.79,240700,0
+LFST.US,D,20220823,000000,6.82,7.15,6.755,7.12,342175,0
+LFST.US,D,20220824,000000,7.27,7.305,6.92,7.03,263934,0
+LFST.US,D,20220825,000000,7.1,7.22,6.77,6.91,186110,0
+LFST.US,D,20220826,000000,6.91,6.91,6.48,6.54,227625,0
+LFST.US,D,20220829,000000,6.48,6.48,6.21,6.28,154108,0
+LFST.US,D,20220830,000000,6.3,6.46,6.15,6.16,279485,0
+LFST.US,D,20220831,000000,6.21,6.33,6.1,6.29,261948,0
+LFST.US,D,20220901,000000,6.18,6.64,6.06,6.62,311526,0
+LFST.US,D,20220902,000000,6.46,6.98,6.39,6.82,658947,0
+LFST.US,D,20220906,000000,6.98,8.1,6.91,7.26,1302076,0
+LFST.US,D,20220907,000000,7.13,7.8,7.078,7.61,542657,0
+LFST.US,D,20220908,000000,7.54,10.5,7.47,9.57,6753531,0
+LFST.US,D,20220909,000000,9.11,9.4,8.68,9.23,1262511,0
+LFST.US,D,20220912,000000,9.18,9.25,8.33,8.66,964385,0
+LFST.US,D,20220913,000000,8.37,8.83,8.135,8.18,769480,0
+LFST.US,D,20220914,000000,8.24,8.64,7.94,8.42,853551,0
+LFST.US,D,20220915,000000,8.27,9.17,8.27,8.97,882294,0
+LFST.US,D,20220916,000000,8.71,9.05,8.5828,8.65,4294767,0
+LFST.US,D,20220919,000000,8.45,8.53,7.95,8.28,599147,0
+LFST.US,D,20220920,000000,8.17,8.31,8,8.07,628802,0
+LFST.US,D,20220921,000000,8.15,8.25,7.7,7.76,389556,0
+LFST.US,D,20220922,000000,7.71,7.71,7.35,7.6,510140,0
+LFST.US,D,20220923,000000,7.58,7.58,7.17,7.45,748127,0
+LFST.US,D,20220926,000000,7.44,7.69,7.33,7.45,393604,0
+LFST.US,D,20220927,000000,7.57,7.64,7.33,7.4,427097,0
+LFST.US,D,20220928,000000,7.52,7.86,7.37,7.84,342346,0
+LFST.US,D,20220929,000000,7.72,7.72,7.23,7.29,394211,0
+LFST.US,D,20220930,000000,7.41,7.41,6.62,6.62,602775,0
+LFST.US,D,20221003,000000,6.65,7.24,6.43,7.07,524045,0
+LFST.US,D,20221004,000000,7.24,7.74,7.16,7.66,428052,0
+LFST.US,D,20221005,000000,7.53,7.71,7.37,7.62,494540,0
+LFST.US,D,20221006,000000,7.52,7.77,7.385,7.45,429958,0
+LFST.US,D,20221007,000000,7.18,7.58,7.18,7.51,960139,0
+LFST.US,D,20221010,000000,7.53,7.835,7.27,7.64,489707,0
+LFST.US,D,20221011,000000,7.57,7.915,7.245,7.72,344512,0
+LFST.US,D,20221012,000000,7.77,7.91,7.515,7.78,288148,0
+LFST.US,D,20221013,000000,7.53,8.4,7.41,8.37,504639,0
+LFST.US,D,20221014,000000,8.42,8.5,7.91,7.96,398069,0
+LFST.US,D,20221017,000000,8.03,8.21,7.8,8.06,558996,0
+LFST.US,D,20221018,000000,8.33,8.34,7.87,7.97,407124,0
+LFST.US,D,20221019,000000,7.95,7.95,7.13,7.32,507423,0
+LFST.US,D,20221020,000000,7.3,7.51,6.86,7.29,299121,0
+LFST.US,D,20221021,000000,7.24,7.28,6.77,7.07,580452,0
+LFST.US,D,20221024,000000,7.11,7.11,6.68,7.1,408273,0
+LFST.US,D,20221025,000000,7.14,7.76,6.955,7.69,817213,0
+LFST.US,D,20221026,000000,7.81,8.05,7.7,7.75,742529,0
+LFST.US,D,20221027,000000,7.8,7.8,7.5,7.55,296369,0
+LFST.US,D,20221028,000000,7.55,7.81,7.33,7.72,567065,0
+LFST.US,D,20221031,000000,7.65,7.735,7.38,7.55,605905,0
+LFST.US,D,20221101,000000,7.69,7.82,7.5,7.69,416475,0
+LFST.US,D,20221102,000000,7.68,7.9,7.34,7.43,475329,0
+LFST.US,D,20221103,000000,7.23,7.56,6.94,7.44,408608,0
+LFST.US,D,20221104,000000,7.59,7.69,7.11,7.25,414263,0
+LFST.US,D,20221107,000000,7.36,7.43,7.14,7.31,317672,0
+LFST.US,D,20221108,000000,7.35,7.4,6.7075,7.16,707007,0
+LFST.US,D,20221109,000000,6.8,6.8,5.0193,5.09,2706990,0
+LFST.US,D,20221110,000000,5.33,5.72,4.96,5.53,1640513,0
+LFST.US,D,20221111,000000,5.84,6.61,5.79,6.15,1416087,0
+LFST.US,D,20221114,000000,6.1,6.3,5.9,6.12,597134,0
+LFST.US,D,20221115,000000,6.28,6.355,5.77,5.88,694050,0
+LFST.US,D,20221116,000000,5.81,5.91,5.45,5.58,657777,0
+LFST.US,D,20221117,000000,5.46,5.46,5.03,5.09,581995,0
+LFST.US,D,20221118,000000,5.25,5.34,4.91,4.98,433897,0
+LFST.US,D,20221121,000000,5.02,5.1283,4.84,4.95,511315,0
+LFST.US,D,20221122,000000,5,5.1,4.84,5.06,449652,0
+LFST.US,D,20221123,000000,5.07,5.14,4.94,5.03,382894,0
+LFST.US,D,20221125,000000,5.05,5.14,4.95,5.1,146591,0
+LFST.US,D,20221128,000000,5.09,5.12,4.72,4.74,508432,0
+LFST.US,D,20221129,000000,4.8,5.07,4.59,4.63,438863,0
+LFST.US,D,20221130,000000,4.65,5.1,4.57,5.09,575496,0
+LFST.US,D,20221201,000000,5.15,5.63,5.1,5.55,688098,0
+LFST.US,D,20221202,000000,5.49,5.76,5.31,5.71,365732,0
+LFST.US,D,20221205,000000,5.68,5.81,5.495,5.67,485936,0
+LFST.US,D,20221206,000000,5.68,5.7,5.48,5.63,274403,0
+LFST.US,D,20221207,000000,5.62,5.94,5.56,5.69,376936,0
+LFST.US,D,20221208,000000,5.73,5.84,5.61,5.63,419969,0
+LFST.US,D,20221209,000000,5.52,5.6104,4.94,4.96,411015,0
+LFST.US,D,20221212,000000,4.94,5.04,4.87,5,245527,0
+LFST.US,D,20221213,000000,5.24,5.47,5.04,5.22,532309,0
+LFST.US,D,20221214,000000,5.23,5.4,5.08,5.21,507338,0
+LFST.US,D,20221215,000000,5.12,5.19,4.985,5.11,294637,0
+LFST.US,D,20221216,000000,4.96,5.13,4.96,5.06,651714,0
+LFST.US,D,20221219,000000,5.14,5.14,4.65,4.7,419094,0
+LFST.US,D,20221220,000000,4.66,4.805,4.55,4.58,431521,0
+LFST.US,D,20221221,000000,4.64,4.96,4.62,4.78,251216,0
+LFST.US,D,20221222,000000,4.75,4.96,4.7,4.95,254179,0
+LFST.US,D,20221223,000000,4.92,5.03,4.57,4.62,314672,0
+LFST.US,D,20221227,000000,4.65,4.7125,4.41,4.44,381213,0
+LFST.US,D,20221228,000000,4.42,4.69,4.22,4.32,288693,0
+LFST.US,D,20221229,000000,4.35,4.72,4.29,4.68,267161,0
+LFST.US,D,20221230,000000,4.63,4.98,4.56,4.94,404803,0
+LFST.US,D,20230103,000000,4.98,5.12,4.48,4.65,450357,0
+LFST.US,D,20230104,000000,4.7,4.885,4.49,4.6,483247,0
+LFST.US,D,20230105,000000,4.55,4.58,4.35,4.4,433322,0
+LFST.US,D,20230106,000000,4.7,4.7699,4.44,4.72,708919,0
+LFST.US,D,20230109,000000,4.76,5.04,4.66,4.96,586663,0
+LFST.US,D,20230110,000000,4.95,5.11,4.66,4.98,469247,0
+LFST.US,D,20230111,000000,4.98,5.19,4.865,5.09,388349,0
+LFST.US,D,20230112,000000,5.14,5.23,4.98,5.22,213249,0
+LFST.US,D,20230113,000000,5.17,5.43,5.15,5.33,445025,0
+LFST.US,D,20230117,000000,5.3,5.55,5.14,5.44,574767,0
+LFST.US,D,20230118,000000,5.45,5.52,5.22,5.34,426321,0
+LFST.US,D,20230119,000000,5.25,5.25,5.04,5.06,308072,0
+LFST.US,D,20230120,000000,5.12,5.36,4.94,5.21,515167,0
+LFST.US,D,20230123,000000,5.23,5.35,5.04,5.25,717702,0
+LFST.US,D,20230124,000000,5.21,5.4451,5.03,5.21,630167,0
+LFST.US,D,20230125,000000,5.16,5.285,5.08,5.25,239757,0
+LFST.US,D,20230126,000000,5.33,5.37,5.185,5.27,257435,0
+LFST.US,D,20230127,000000,5.25,5.65,5.23,5.54,476960,0
+LFST.US,D,20230130,000000,5.47,5.6,5.27,5.29,290558,0
+LFST.US,D,20230131,000000,5.3,5.4,5.19,5.28,271780,0
+LFST.US,D,20230201,000000,5.28,5.43,5.24,5.39,480975,0
+LFST.US,D,20230202,000000,5.48,5.57,5.29,5.44,489132,0
+LFST.US,D,20230203,000000,5.31,5.68,5.25,5.53,413595,0
+LFST.US,D,20230206,000000,5.4,5.555,5.14,5.24,369119,0
+LFST.US,D,20230207,000000,5.24,5.35,5.135,5.32,282523,0
+LFST.US,D,20230208,000000,5.27,5.38,5.05,5.09,332405,0
+LFST.US,D,20230209,000000,5.17,5.225,5.02,5.08,242311,0
+LFST.US,D,20230210,000000,5.05,5.1,4.95,4.98,426000,0
+LFST.US,D,20230213,000000,5,5.125,4.92,4.98,286355,0
+LFST.US,D,20230214,000000,4.94,5.28,4.82,5.2,351463,0
+LFST.US,D,20230215,000000,5.19,5.44,4.95,5.39,323126,0
+LFST.US,D,20230216,000000,5.29,5.73,5.25,5.62,483888,0
+LFST.US,D,20230217,000000,5.67,5.67,5.38,5.45,317883,0
+LFST.US,D,20230221,000000,5.34,5.38,5.105,5.16,216638,0
+LFST.US,D,20230222,000000,5.18,5.3,5.127,5.24,187372,0
+LFST.US,D,20230223,000000,5.36,5.36,5.08,5.21,225342,0
+LFST.US,D,20230224,000000,5.11,5.12,4.85,4.91,246510,0
+LFST.US,D,20230227,000000,4.93,5.08,4.92,5.04,286331,0
+LFST.US,D,20230228,000000,5.06,5.22,4.9052,5.12,240826,0
+LFST.US,D,20230301,000000,5.13,5.19,4.78,4.79,258094,0
+LFST.US,D,20230302,000000,4.84,4.9,4.65,4.86,321143,0
+LFST.US,D,20230303,000000,4.84,5.235,4.82,5.13,437765,0
+LFST.US,D,20230306,000000,5.22,5.22,4.67,4.68,1543241,0
+LFST.US,D,20230307,000000,4.82,4.89,4.63,4.74,644916,0
+LFST.US,D,20230308,000000,5.55,6.31,5.47,5.6,4538319,0
+LFST.US,D,20230309,000000,5.59,6.05,5.59,5.79,967549,0
+LFST.US,D,20230310,000000,5.8,5.919,5.64,5.7,668449,0
+LFST.US,D,20230313,000000,5.49,6.01,5.46,5.87,939216,0
+LFST.US,D,20230314,000000,6,6.11,5.88,6.1,811925,0
+LFST.US,D,20230315,000000,5.94,6.11,5.905,5.97,461699,0
+LFST.US,D,20230316,000000,5.96,6.275,5.925,6.25,801596,0
+LFST.US,D,20230317,000000,6.21,6.4,6.185,6.27,1447879,0
+LFST.US,D,20230320,000000,6.25,6.44,6.11,6.33,560306,0
+LFST.US,D,20230321,000000,6.37,6.77,6.2001,6.68,1081042,0
+LFST.US,D,20230322,000000,6.68,7.28,6.56,7,2398142,0
+LFST.US,D,20230323,000000,7.11,7.45,7.035,7.07,1321000,0
+LFST.US,D,20230324,000000,7,7.265,6.92,7.25,671302,0
+LFST.US,D,20230327,000000,7.18,7.49,7.16,7.28,493371,0
+LFST.US,D,20230328,000000,7.23,7.38,7.08,7.14,386949,0
+LFST.US,D,20230329,000000,7.25,7.38,7.14,7.2,435977,0
+LFST.US,D,20230330,000000,7.31,7.445,7.135,7.19,229817,0
+LFST.US,D,20230331,000000,7.21,7.43,7.06,7.43,596820,0
+LFST.US,D,20230403,000000,7.42,7.535,7.17,7.49,483310,0
+LFST.US,D,20230404,000000,7.58,7.78,7.45,7.76,727548,0
+LFST.US,D,20230405,000000,7.71,7.81,7.51,7.8,357288,0
+LFST.US,D,20230406,000000,7.78,7.995,7.755,7.85,331775,0
+LFST.US,D,20230410,000000,7.67,7.9,7.52,7.88,764845,0
+LFST.US,D,20230411,000000,7.86,8.12,7.82,7.88,638740,0
+LFST.US,D,20230412,000000,7.975,8,7.76,7.91,423901,0
+LFST.US,D,20230413,000000,8.05,8.135,7.41,7.52,1256915,0
+LFST.US,D,20230414,000000,7.5,7.71,7.34,7.46,809534,0
+LFST.US,D,20230417,000000,7.42,7.655,7.29,7.51,531016,0
+LFST.US,D,20230418,000000,7.59,7.87,7.48,7.86,413349,0
+LFST.US,D,20230419,000000,7.78,7.95,7.75,7.89,416308,0
+LFST.US,D,20230420,000000,7.86,7.9,7.74,7.87,239423,0
+LFST.US,D,20230421,000000,7.89,8.13,7.75,8.03,361948,0
+LFST.US,D,20230424,000000,8,8.08,7.8,7.84,403295,0
+LFST.US,D,20230425,000000,7.79,7.98,7.66,7.77,206488,0
+LFST.US,D,20230426,000000,7.77,7.89,7.71,7.82,344404,0
+LFST.US,D,20230427,000000,7.87,7.9878,7.72,7.75,514763,0
+LFST.US,D,20230428,000000,7.55,8.15,7.41,8.15,672533,0
+LFST.US,D,20230501,000000,8.14,8.24,7.99,8.2,365168,0
+LFST.US,D,20230502,000000,8.16,8.19,7.98,8,549999,0
+LFST.US,D,20230503,000000,8,8.31,7.65,8.06,544917,0
+LFST.US,D,20230504,000000,8.01,8.11,7.805,8.01,555544,0
+LFST.US,D,20230505,000000,8.12,8.35,8.12,8.28,364365,0
+LFST.US,D,20230508,000000,8.25,8.505,8.19,8.5,680011,0
+LFST.US,D,20230509,000000,8.42,8.42,8.2,8.36,567741,0
+LFST.US,D,20230510,000000,8.56,8.7,7.97,8.26,782201,0
+LFST.US,D,20230511,000000,8.4,8.69,8.161,8.24,424311,0
+LFST.US,D,20230512,000000,8.33,8.7999,8.19,8.54,828893,0
+LFST.US,D,20230515,000000,8.26,8.45,8.22,8.45,520931,0
+LFST.US,D,20230516,000000,8.35,8.3792,8.14,8.285,377730,0
+LFST.US,D,20230517,000000,8.32,8.41,8.15,8.21,328006,0
+LFST.US,D,20230518,000000,8.19,8.3,8.14,8.23,276207,0
+LFST.US,D,20230519,000000,8.38,8.525,8.245,8.36,596395,0
+LFST.US,D,20230522,000000,8.39,8.6,8.27,8.31,469870,0
+LFST.US,D,20230523,000000,8.29,8.51,8.14,8.27,586009,0
+LFST.US,D,20230524,000000,8.22,8.415,8.15,8.21,437405,0
+LFST.US,D,20230525,000000,8.16,8.23,7.9701,8.13,751769,0
+LFST.US,D,20230526,000000,8.01,8.01,7.72,7.9,1421865,0
+LFST.US,D,20230530,000000,7.9,8.16,7.82,8.01,750335,0
+LFST.US,D,20230531,000000,8,8.24,7.95,8.19,1770290,0
+LFST.US,D,20230601,000000,8.13,8.355,8.02,8.32,516244,0
+LFST.US,D,20230602,000000,8.36,8.46,8.18,8.46,432703,0
+LFST.US,D,20230605,000000,8.42,8.52,8.33,8.47,355334,0
+LFST.US,D,20230606,000000,8.37,8.56,8.1,8.55,602230,0
+LFST.US,D,20230607,000000,8.6,8.73,8.43,8.46,1041940,0
+LFST.US,D,20230608,000000,8.45,8.5,8.15,8.43,730162,0
+LFST.US,D,20230609,000000,8.46,8.62,8.35,8.5,448537,0
+LFST.US,D,20230612,000000,8.56,8.62,8.29,8.38,508344,0
+LFST.US,D,20230613,000000,8.41,8.92,8.41,8.91,582988,0
+LFST.US,D,20230614,000000,8.88,9.24,8.87,9.19,738809,0
+LFST.US,D,20230615,000000,9.07,9.32,8.87,9.15,953698,0
+LFST.US,D,20230616,000000,9.25,9.3,8.885,8.96,783211,0
+LFST.US,D,20230620,000000,8.95,9.24,8.8801,9.22,1670024,0
+LFST.US,D,20230621,000000,9.13,9.26,8.86,9.09,1006478,0
+LFST.US,D,20230622,000000,9.03,9.23,8.89,9.11,607337,0
+LFST.US,D,20230623,000000,8.97,9.105,8.891,8.99,6253874,0
+LFST.US,D,20230626,000000,8.81,9.16,8.7,8.96,1128409,0
+LFST.US,D,20230627,000000,8.96,9.145,8.9,9.09,1278853,0
+LFST.US,D,20230628,000000,9.04,9.43,9.01,9.4,785090,0
+LFST.US,D,20230629,000000,9.44,9.59,9.32,9.34,472028,0
+LFST.US,D,20230630,000000,9.41,9.525,9.11,9.13,562605,0
+LFST.US,D,20230703,000000,9.13,9.1321,8.9,8.94,439241,0
+LFST.US,D,20230705,000000,8.81,8.9662,8.625,8.68,892786,0
+LFST.US,D,20230706,000000,8.6,8.9997,8.3,8.82,1703568,0
+LFST.US,D,20230707,000000,8.84,8.94,8.645,8.69,717926,0
+LFST.US,D,20230710,000000,8.65,8.955,8.6,8.86,738585,0
+LFST.US,D,20230711,000000,8.87,8.98,8.755,8.83,602176,0
+LFST.US,D,20230712,000000,8.94,8.99,8.695,8.74,565767,0
+LFST.US,D,20230713,000000,8.74,8.92,8.69,8.78,414442,0
+LFST.US,D,20230714,000000,8.79,9.4293,8.71,9.33,1249647,0
+LFST.US,D,20230717,000000,9.35,9.52,9.085,9.25,819738,0
+LFST.US,D,20230718,000000,9.31,9.4,9.11,9.23,724270,0
+LFST.US,D,20230719,000000,9.26,9.3871,8.95,9.11,605780,0
+LFST.US,D,20230720,000000,9.1,9.18,8.97,9.08,541342,0
+LFST.US,D,20230721,000000,9.16,9.21,8.76,8.82,1263040,0
+LFST.US,D,20230724,000000,8.82,9.045,8.82,9.01,627512,0
+LFST.US,D,20230725,000000,9.01,9.155,8.93,9.11,470501,0
+LFST.US,D,20230726,000000,9.1,9.29,9.051,9.26,532730,0
+LFST.US,D,20230727,000000,9.32,9.32,8.95,9.01,507369,0
+LFST.US,D,20230728,000000,9.1,9.22,9.02,9.13,371742,0
+LFST.US,D,20230731,000000,9.13,9.41,9.12,9.39,641699,0
+LFST.US,D,20230801,000000,9.39,9.5,9.2951,9.37,514570,0
+LFST.US,D,20230802,000000,9.31,9.45,9.08,9.18,636886,0
+LFST.US,D,20230803,000000,9.14,9.23,9.04,9.19,384455,0
+LFST.US,D,20230804,000000,9.2,9.22,8.94,8.99,968314,0
+LFST.US,D,20230807,000000,9,9.08,8.862,8.97,498760,0
+LFST.US,D,20230808,000000,8.87,8.875,8.585,8.68,1144340,0
+LFST.US,D,20230809,000000,8.7,9.03,8,8.06,1825265,0
+LFST.US,D,20230810,000000,8.11,8.37,7.97,8.25,1157335,0
+LFST.US,D,20230811,000000,8.25,8.305,8.1,8.16,792323,0
+LFST.US,D,20230814,000000,8.12,8.3,8.02,8.04,848890,0
+LFST.US,D,20230815,000000,8.01,8.07,7.8114,7.98,1238199,0
+LFST.US,D,20230816,000000,7.99,8.05,7.65,7.66,721514,0
+LFST.US,D,20230817,000000,7.65,7.74,7.25,7.59,1094542,0
+LFST.US,D,20230818,000000,7.65,7.685,7.48,7.6,532883,0
+LFST.US,D,20230821,000000,7.56,7.79,7.52,7.77,561093,0
+LFST.US,D,20230822,000000,7.83,7.98,7.74,7.91,750187,0
+LFST.US,D,20230823,000000,7.93,8,7.615,7.64,559347,0
+LFST.US,D,20230824,000000,7.6,7.66,7.52,7.57,482448,0
+LFST.US,D,20230825,000000,7.68,7.68,7.495,7.57,527767,0
+LFST.US,D,20230828,000000,7.6,7.935,7.559,7.88,657680,0
+LFST.US,D,20230829,000000,7.88,8.215,7.83,8.09,661889,0
+LFST.US,D,20230830,000000,8.04,8.56,8.04,8.41,824807,0
+LFST.US,D,20230831,000000,8.4,8.435,8.13,8.21,830436,0
+LFST.US,D,20230901,000000,8.22,8.36,7.875,7.9,551633,0
+LFST.US,D,20230905,000000,7.85,7.85,7.55,7.62,486978,0
+LFST.US,D,20230906,000000,7.61,7.74,7.19,7.25,2280813,0
+LFST.US,D,20230907,000000,7.22,7.31,7.12,7.23,766475,0
+LFST.US,D,20230908,000000,7.23,7.31,7.13,7.2,713953,0
+LFST.US,D,20230911,000000,7.21,7.35,7.17,7.22,509604,0
+LFST.US,D,20230912,000000,7.15,7.28,6.95,7.04,783479,0
+LFST.US,D,20230913,000000,7.03,7.11,6.8725,6.91,603525,0
+LFST.US,D,20230914,000000,6.95,7.03,6.835,6.87,550770,0
+LFST.US,D,20230915,000000,6.88,7.095,6.86,7.01,1255607,0
+LFST.US,D,20230918,000000,7.03,7.125,6.97,7.01,1177275,0
+LFST.US,D,20230919,000000,6.98,7.16,6.78,7.15,1297502,0
+LFST.US,D,20230920,000000,7.15,7.4,7,7.18,1121575,0
+LFST.US,D,20230921,000000,7.11,7.11,6.85,6.87,487883,0
+LFST.US,D,20230922,000000,6.88,7.015,6.785,6.94,351717,0
+LFST.US,D,20230925,000000,6.89,7.095,6.88,6.98,563875,0
+LFST.US,D,20230926,000000,6.98,7.06,6.73,6.77,429367,0
+LFST.US,D,20230927,000000,6.81,6.87,6.695,6.84,646577,0
+LFST.US,D,20230928,000000,6.86,6.98,6.83,6.9,341178,0
+LFST.US,D,20230929,000000,6.94,6.96,6.75,6.87,560072,0
+LFST.US,D,20231002,000000,6.84,6.84,6.5,6.57,922789,0
+LFST.US,D,20231003,000000,6.52,6.54,6.3,6.36,867175,0
+LFST.US,D,20231004,000000,6.35,6.47,6.22,6.38,667763,0
+LFST.US,D,20231005,000000,6.38,6.435,6.195,6.31,661138,0
+LFST.US,D,20231006,000000,6.27,6.63,6.25,6.62,879190,0
+LFST.US,D,20231009,000000,6.56,6.625,6.4,6.54,431000,0
+LFST.US,D,20231010,000000,6.56,6.77,6.54,6.64,484890,0
+LFST.US,D,20231011,000000,6.65,6.73,6.45,6.59,406959,0
+LFST.US,D,20231012,000000,6.62,6.62,6.265,6.28,389115,0
+LFST.US,D,20231013,000000,6.25,6.39,6.135,6.16,493026,0
+LFST.US,D,20231016,000000,6.23,6.2875,6.12,6.21,452606,0
+LFST.US,D,20231017,000000,6.27,6.435,6.1,6.26,453731,0
+LFST.US,D,20231018,000000,6.19,6.2,6.06,6.07,419300,0
+LFST.US,D,20231019,000000,6.03,6.035,5.42,5.53,3398376,0
+LFST.US,D,20231020,000000,5.53,5.62,5.25,5.36,1232550,0
+LFST.US,D,20231023,000000,5.28,5.37,5.11,5.21,1362828,0
+LFST.US,D,20231024,000000,5.28,5.685,5.23,5.65,2252794,0
+LFST.US,D,20231025,000000,5.59,5.67,5.5,5.52,2011326,0
+LFST.US,D,20231026,000000,5.56,5.825,5.56,5.7,1179818,0
+LFST.US,D,20231027,000000,5.7,5.72,5.57,5.63,902485,0
+LFST.US,D,20231030,000000,5.72,5.8,5.64,5.71,831745,0
+LFST.US,D,20231031,000000,5.73,5.93,5.635,5.83,538589,0
+LFST.US,D,20231101,000000,5.79,5.79,5.58,5.7,1062326,0
+LFST.US,D,20231102,000000,5.79,5.95,5.7,5.94,1085289,0
+LFST.US,D,20231103,000000,6,6.185,5.98,6.11,1001726,0
+LFST.US,D,20231106,000000,6.09,6.16,5.83,5.87,631992,0
+LFST.US,D,20231107,000000,5.83,6.21,5.825,6.2,741924,0
+LFST.US,D,20231108,000000,5.92,6.04,5.51,5.82,1333161,0
+LFST.US,D,20231109,000000,5.86,5.86,5.59,5.62,788674,0
+LFST.US,D,20231110,000000,5.56,5.695,5.445,5.61,979172,0
+LFST.US,D,20231113,000000,5.46,5.675,5.4,5.65,598822,0
+LFST.US,D,20231114,000000,5.94,6.235,5.94,6.21,726626,0
+LFST.US,D,20231115,000000,6.21,6.43,5.77,6.12,692004,0
+LFST.US,D,20231116,000000,6.13,6.13,5.895,6.12,686304,0
+LFST.US,D,20231117,000000,6.17,6.25,6.08,6.17,640566,0
+LFST.US,D,20231120,000000,6.27,6.3,6.15,6.2,414227,0
+LFST.US,D,20231121,000000,6.17,6.22,6.0405,6.16,510440,0
+LFST.US,D,20231122,000000,6.25,6.445,6.22,6.4,574449,0
+LFST.US,D,20231124,000000,6.39,6.605,6.32,6.55,275673,0
+LFST.US,D,20231127,000000,6.54,6.74,6.48,6.61,631148,0
+LFST.US,D,20231128,000000,6.61,6.74,6.52,6.68,546200,0
+LFST.US,D,20231129,000000,6.75,6.88,6.69,6.75,405504,0
+LFST.US,D,20231130,000000,6.78,6.89,6.7401,6.87,694021,0
+LFST.US,D,20231201,000000,6.85,6.85,6.45,6.55,1484588,0
+LFST.US,D,20231204,000000,6.54,6.6375,6.4029,6.63,1601044,0
+LFST.US,D,20231205,000000,6.57,6.61,6.16,6.48,742958,0
+LFST.US,D,20231206,000000,6.55,6.72,6.429,6.65,5166457,0
+LFST.US,D,20231207,000000,6.8,6.8,6.51,6.63,757840,0
+LFST.US,D,20231208,000000,6.61,6.865,6.61,6.69,906763,0
+LFST.US,D,20231211,000000,6.69,6.71,6.5112,6.69,549387,0
+LFST.US,D,20231212,000000,6.72,6.92,6.62,6.77,3223848,0
+LFST.US,D,20231213,000000,6.74,7.06,6.7,7.05,835233,0
+LFST.US,D,20231214,000000,7.08,7.65,7.08,7.52,1342839,0
+LFST.US,D,20231215,000000,7.57,7.59,7.195,7.27,1392914,0
+LFST.US,D,20231218,000000,7.28,7.32,7.2,7.24,664300,0
+LFST.US,D,20231219,000000,7.33,7.46,7.06,7.42,820921,0
+LFST.US,D,20231220,000000,7.41,7.57,7.29,7.31,595094,0
+LFST.US,D,20231221,000000,7.4,7.61,7.39,7.6,515201,0
+LFST.US,D,20231222,000000,7.67,7.76,7.56,7.67,475893,0
+LFST.US,D,20231226,000000,7.69,7.85,7.63,7.83,362424,0
+LFST.US,D,20231227,000000,7.86,7.95,7.78,7.91,454992,0
+LFST.US,D,20231228,000000,7.78,7.955,7.4908,7.88,817078,0
+LFST.US,D,20231229,000000,7.77,7.98,7.41,7.83,998097,0
+LFST.US,D,20240102,000000,7.73,8.015,7.7,7.9,1082912,0
+LFST.US,D,20240103,000000,7.61,7.61,7.15,7.31,1434106,0
+LFST.US,D,20240104,000000,7.33,7.56,7.23,7.55,1563959,0
+LFST.US,D,20240105,000000,7.5,7.675,7.38,7.5,2153880,0
+LFST.US,D,20240108,000000,7.47,7.69,7.34,7.55,1225118,0
+LFST.US,D,20240109,000000,7.57,7.77,7.36,7.49,798181,0
+LFST.US,D,20240110,000000,7.61,7.61,7.115,7.14,709977,0
+LFST.US,D,20240111,000000,7.08,7.17,6.91,7.04,885994,0
+LFST.US,D,20240112,000000,7.11,7.13,6.79,6.85,1125864,0
+LFST.US,D,20240116,000000,6.74,6.98,6.655,6.85,872951,0
+LFST.US,D,20240117,000000,6.84,6.84,6.54,6.67,1884208,0
+LFST.US,D,20240118,000000,6.68,6.78,6.62,6.76,853888,0
+LFST.US,D,20240119,000000,6.8,7,6.7825,6.82,643946,0
+LFST.US,D,20240122,000000,6.89,7.165,6.885,7.07,701208,0
+LFST.US,D,20240123,000000,7.14,7.15,6.81,6.92,463366,0
+LFST.US,D,20240124,000000,7.05,7.05,6.57,6.66,1337542,0
+LFST.US,D,20240125,000000,6.76,6.76,6.37,6.48,2248081,0
+LFST.US,D,20240126,000000,6.5,6.64,6.331,6.43,832394,0
+LFST.US,D,20240129,000000,6.39,6.62,6.295,6.59,1292287,0
+LFST.US,D,20240130,000000,6.55,6.55,5.945,6.13,1253122,0
+LFST.US,D,20240131,000000,6.06,6.325,5.98,5.98,1162065,0
+LFST.US,D,20240201,000000,4.75,5.8299,4.735,5.64,5625804,0
+LFST.US,D,20240202,000000,5.46,6.105,5.2812,6.01,2160083,0
+LFST.US,D,20240205,000000,5.97,5.97,5.65,5.7,1714109,0
+LFST.US,D,20240206,000000,5.69,6.035,5.685,6,1117277,0
+LFST.US,D,20240207,000000,6.03,6.08,5.89,6.01,831453,0
+LFST.US,D,20240208,000000,6.06,6.5,6.05,6.47,1010489,0
+LFST.US,D,20240209,000000,6.5,6.64,6.455,6.64,899397,0
+LFST.US,D,20240212,000000,6.62,7,6.6,6.99,1429802,0
+LFST.US,D,20240213,000000,6.64,6.795,6.52,6.61,1231294,0
+LFST.US,D,20240214,000000,6.75,6.94,6.635,6.91,972457,0
+LFST.US,D,20240215,000000,6.99,7.03,6.8,6.94,830141,0
+LFST.US,D,20240216,000000,6.86,6.97,6.19,6.62,1067388,0
+LFST.US,D,20240220,000000,6.48,6.69,6.425,6.68,625503,0
+LFST.US,D,20240221,000000,6.59,6.59,6.22,6.31,1081155,0
+LFST.US,D,20240222,000000,6.33,6.365,6.18,6.26,695482,0
+LFST.US,D,20240223,000000,6.24,6.335,6.15,6.23,880625,0
+LFST.US,D,20240226,000000,6.21,6.42,6.16,6.39,727451,0
+LFST.US,D,20240227,000000,6.42,6.75,6.42,6.7,1245086,0
+LFST.US,D,20240228,000000,8.06,9.2,7.81,8.71,11525238,0
+LFST.US,D,20240229,000000,8.83,9,8.292,8.35,2673355,0
+LFST.US,D,20240301,000000,8.31,8.31,7.7,7.785,1993729,0
+LFST.US,D,20240304,000000,7.74,7.96,7.6,7.76,1651595,0
+LFST.US,D,20240305,000000,7.63,7.75,7.38,7.38,1434370,0
+LFST.US,D,20240306,000000,7.42,7.58,7.15,7.24,1162934,0
+LFST.US,D,20240307,000000,7.24,7.325,7.15,7.215,1079693,0
+LFST.US,D,20240308,000000,7.3,7.3,7.14,7.21,1413666,0
+LFST.US,D,20240311,000000,7.383,7.457,7.07,7.09,1129063,0
+LFST.US,D,20240312,000000,7.02,7.045,6.52,6.88,960947,0
+LFST.US,D,20240313,000000,6.82,6.885,6.59,6.61,864375,0
+LFST.US,D,20240314,000000,6.58,6.58,6.23,6.38,1112315,0
+LFST.US,D,20240315,000000,6.28,6.425,6.23,6.36,1252460,0
+LFST.US,D,20240318,000000,6.35,6.35,6.17,6.27,841257,0
+LFST.US,D,20240319,000000,6.29,6.5584,6.255,6.32,1282728,0
+LFST.US,D,20240320,000000,6.2,6.315,6.01,6.25,1214954,0
+LFST.US,D,20240321,000000,6.26,6.33,6.07,6.08,850290,0
+LFST.US,D,20240322,000000,6.12,6.125,5.93,5.93,601747,0
+LFST.US,D,20240325,000000,5.96,6.08,5.93,6.04,850785,0
+LFST.US,D,20240326,000000,6.02,6.139,5.95,5.95,693222,0
+LFST.US,D,20240327,000000,5.98,6.085,5.905,6.02,874470,0
+LFST.US,D,20240328,000000,6,6.34,5.975,6.17,1372472,0
+LFST.US,D,20240401,000000,6.21,6.3,6.025,6.2,890775,0
+LFST.US,D,20240402,000000,6.06,6.06,5.835,5.99,1119012,0
+LFST.US,D,20240403,000000,5.92,6.07,5.84,6.05,1081374,0
+LFST.US,D,20240404,000000,6.16,6.17,5.995,6.01,731769,0
+LFST.US,D,20240405,000000,5.96,6.2,5.91,6.18,1684829,0
+LFST.US,D,20240408,000000,6.25,6.405,6.19,6.29,965229,0
+LFST.US,D,20240409,000000,6.32,6.465,6.25,6.29,738780,0
+LFST.US,D,20240410,000000,6.07,6.19,5.99,6.14,942709,0
+LFST.US,D,20240411,000000,6.2,6.27,6.01,6.13,674240,0
+LFST.US,D,20240412,000000,6.1,6.17,5.95,6.05,732021,0
+LFST.US,D,20240415,000000,6.08,6.13,5.82,5.85,1259438,0
+LFST.US,D,20240416,000000,5.77,5.825,5.62,5.62,875773,0
+LFST.US,D,20240417,000000,5.65,5.755,5.63,5.69,670715,0
+LFST.US,D,20240418,000000,5.69,5.8,5.655,5.71,801524,0
+LFST.US,D,20240419,000000,5.69,5.835,5.615,5.705,758818,0
+LFST.US,D,20240422,000000,5.71,5.935,5.71,5.87,1071433,0
+LFST.US,D,20240423,000000,5.85,6.155,5.81,6.11,1893754,0
+LFST.US,D,20240424,000000,6.11,6.2,5.9,6.17,1397448,0
+LFST.US,D,20240425,000000,6.09,6.17,6.01,6.16,864655,0
+LFST.US,D,20240426,000000,6.15,6.25,6.06,6.2,647258,0
+LFST.US,D,20240429,000000,6.23,6.39,6.1794,6.26,727012,0
+LFST.US,D,20240430,000000,6.19,6.255,6.09,6.18,683701,0
+LFST.US,D,20240501,000000,6.17,6.58,6.12,6.45,865179,0
+LFST.US,D,20240502,000000,6.53,6.6,6.38,6.53,771707,0
+LFST.US,D,20240503,000000,6.72,6.78,6.47,6.66,1332465,0
+LFST.US,D,20240506,000000,6.69,6.925,6.68,6.91,890896,0
+LFST.US,D,20240507,000000,6.89,7.02,6.84,6.98,1223973,0
+LFST.US,D,20240508,000000,6.85,7.015,6.82,6.98,1920775,0
+LFST.US,D,20240509,000000,7.25,7.4,6.72,7.12,1973541,0
+LFST.US,D,20240510,000000,7.18,7.2,6.815,6.86,1318182,0
+LFST.US,D,20240513,000000,6.9,7.52,6.88,7.17,1960881,0
+LFST.US,D,20240514,000000,7.26,7.44,7.155,7.39,997619,0
+LFST.US,D,20240515,000000,7.46,7.52,7.24,7.49,652076,0
+LFST.US,D,20240516,000000,7.5,7.535,7.34,7.37,581042,0
+LFST.US,D,20240517,000000,7.4,7.43,7.29,7.39,645928,0
+LFST.US,D,20240520,000000,7.36,7.52,7.32,7.51,1125111,0
+LFST.US,D,20240521,000000,7.48,7.505,7.26,7.48,645135,0
+LFST.US,D,20240522,000000,6.04,6.19,5.75,5.81,16415689,0
+LFST.US,D,20240523,000000,5.78,6.07,5.715,5.8,5024491,0
+LFST.US,D,20240524,000000,5.89,6,5.67,5.7,3420910,0
+LFST.US,D,20240528,000000,5.75,5.825,5.63,5.75,2658064,0
+LFST.US,D,20240529,000000,5.64,5.78,5.61,5.64,1721737,0
+LFST.US,D,20240530,000000,5.68,5.74,5.38,5.57,1961483,0
+LFST.US,D,20240531,000000,5.6,5.68,5.46,5.57,1354914,0
+LFST.US,D,20240603,000000,5.61,5.645,5.44,5.51,1184525,0
+LFST.US,D,20240604,000000,5.47,5.57,5.34,5.55,1172684,0
+LFST.US,D,20240605,000000,5.61,5.78,5.51,5.75,1062002,0
+LFST.US,D,20240606,000000,5.73,5.83,5.595,5.8,631792,0
+LFST.US,D,20240607,000000,5.7,5.855,5.6337,5.65,787528,0
+LFST.US,D,20240610,000000,5.6,5.665,5.28,5.35,1623419,0
+LFST.US,D,20240611,000000,5.32,5.39,5.1,5.28,1403152,0
+LFST.US,D,20240612,000000,5.38,5.67,5.36,5.47,1369938,0
+LFST.US,D,20240613,000000,5.45,5.52,5.32,5.42,1026382,0
+LFST.US,D,20240614,000000,5.34,5.355,5.15,5.28,1305479,0
+LFST.US,D,20240617,000000,5.25,5.36,5.2,5.24,997508,0
+LFST.US,D,20240618,000000,5.23,5.465,5.21,5.29,1261298,0
+LFST.US,D,20240620,000000,5.28,5.34,5.24,5.28,628064,0
+LFST.US,D,20240621,000000,5.29,5.32,5.185,5.29,1312733,0
+LFST.US,D,20240624,000000,5.28,5.4,5.205,5.31,1417886,0
+LFST.US,D,20240625,000000,5.31,5.33,4.79,4.81,1885851,0
+LFST.US,D,20240626,000000,4.77,4.84,4.64,4.81,1662007,0
+LFST.US,D,20240627,000000,4.89,4.95,4.71,4.88,1304790,0
+LFST.US,D,20240628,000000,4.92,4.94,4.77,4.91,4252721,0
+LFST.US,D,20240701,000000,4.91,5.08,4.78,5,2151393,0
+LFST.US,D,20240702,000000,5,5.11,4.97,5.06,1303035,0
+LFST.US,D,20240703,000000,5.08,5.195,5.03,5.07,363225,0
+LFST.US,D,20240705,000000,5.04,5.16,4.9762,5.16,570818,0
+LFST.US,D,20240708,000000,5.21,5.27,5.08,5.08,873036,0
+LFST.US,D,20240709,000000,5.08,5.11,5.005,5.1,811316,0
+LFST.US,D,20240710,000000,5.14,5.14,4.95,5.04,1349176,0
+LFST.US,D,20240711,000000,5.19,5.58,5.09,5.49,2136336,0
+LFST.US,D,20240712,000000,5.57,5.66,5.31,5.33,1530601,0
+LFST.US,D,20240715,000000,5.36,5.49,5.27,5.48,1564817,0
+LFST.US,D,20240716,000000,5.58,5.71,5.39,5.66,3851700,0
+LFST.US,D,20240717,000000,5.58,5.7599,5.5,5.75,5293505,0
+LFST.US,D,20240718,000000,5.7,5.755,5.44,5.5,3246837,0
+LFST.US,D,20240719,000000,5.52,5.63,5.48,5.5,945863,0
+LFST.US,D,20240722,000000,5.48,5.6,5.405,5.58,759570,0
+LFST.US,D,20240723,000000,5.57,5.725,5.55,5.57,861555,0
+LFST.US,D,20240724,000000,5.52,5.64,5.49,5.5,748203,0
+LFST.US,D,20240725,000000,5.54,5.67,5.48,5.54,1037785,0
+LFST.US,D,20240726,000000,5.65,5.72,5.515,5.58,932577,0
+LFST.US,D,20240729,000000,5.56,5.64,5.5,5.53,916389,0
+LFST.US,D,20240730,000000,5.54,5.645,5.49,5.59,1022823,0
+LFST.US,D,20240731,000000,5.63,5.72,5.495,5.51,1581562,0
+LFST.US,D,20240801,000000,5.49,5.62,5.41,5.61,1598576,0
+LFST.US,D,20240802,000000,5.37,5.655,5.31,5.61,3270293,0
+LFST.US,D,20240805,000000,5.33,5.625,5.27,5.51,1957228,0
+LFST.US,D,20240806,000000,5.51,5.66,5.41,5.55,1898439,0
+LFST.US,D,20240807,000000,5.62,5.7,5.495,5.51,2291481,0
+LFST.US,D,20240808,000000,5.72,6.21,5.72,5.93,3495865,0
+LFST.US,D,20240809,000000,5.76,5.835,5.535,5.6,1994944,0
+LFST.US,D,20240812,000000,5.59,5.72,5.435,5.5,2162145,0
+LFST.US,D,20240813,000000,5.54,5.84,5.53,5.84,1511598,0
+LFST.US,D,20240814,000000,5.86,5.89,5.64,5.68,711069,0
+LFST.US,D,20240815,000000,5.81,5.895,5.75,5.84,853641,0
+LFST.US,D,20240816,000000,5.83,5.9,5.5,5.65,1522645,0
+LFST.US,D,20240819,000000,5.67,5.91,5.65,5.81,1819290,0
+LFST.US,D,20240820,000000,5.8,5.8,5.68,5.72,1040768,0
+LFST.US,D,20240821,000000,5.75,5.815,5.65,5.78,1360076,0
+LFST.US,D,20240822,000000,5.85,6.08,5.775,6.02,1839597,0
+LFST.US,D,20240823,000000,6.08,6.315,6.0227,6.18,1583956,0
+LFST.US,D,20240826,000000,6.4,6.7,6.28,6.46,2250725,0
+LFST.US,D,20240827,000000,6.43,6.51,6.2301,6.27,1273108,0
+LFST.US,D,20240828,000000,6.26,6.3,6.11,6.24,1658602,0
+LFST.US,D,20240829,000000,6.27,6.385,6.19,6.26,1191908,0
+LFST.US,D,20240830,000000,6.28,6.345,6.155,6.31,2133731,0
+LFST.US,D,20240903,000000,6.29,6.52,6.27,6.49,1758542,0
+LFST.US,D,20240904,000000,6.46,6.71,6.42,6.7,1194062,0
+LFST.US,D,20240905,000000,6.79,7.115,6.6086,6.99,2621054,0
+LFST.US,D,20240906,000000,7,7.17,6.84,6.95,1510569,0
+LFST.US,D,20240909,000000,6.95,7.11,6.915,6.97,1581972,0
+LFST.US,D,20240910,000000,7,7.03,6.685,6.74,1154495,0
+LFST.US,D,20240911,000000,6.71,6.76,6.55,6.74,802636,0
+LFST.US,D,20240912,000000,6.75,6.95,6.585,6.9,1333252,0
+LFST.US,D,20240913,000000,6.98,6.99,6.8,6.94,1285955,0
+LFST.US,D,20240916,000000,6.97,7.035,6.79,6.85,1122505,0
+LFST.US,D,20240917,000000,6.89,6.965,6.74,6.83,1252274,0
+LFST.US,D,20240918,000000,6.82,6.93,6.7,6.74,1459206,0
+LFST.US,D,20240919,000000,6.89,7,6.76,6.86,1338072,0
+LFST.US,D,20240920,000000,6.85,6.945,6.745,6.81,6819217,0
+LFST.US,D,20240923,000000,6.85,6.93,6.82,6.89,1203872,0
+LFST.US,D,20240924,000000,6.9,7,6.82,6.94,1086246,0
+LFST.US,D,20240925,000000,6.94,7,6.835,6.91,1195338,0
+LFST.US,D,20240926,000000,6.98,7.07,6.87,6.98,1253649,0
+LFST.US,D,20240927,000000,7.01,7.045,6.85,6.94,993804,0
+LFST.US,D,20240930,000000,6.89,7.03,6.89,7,868788,0
+LFST.US,D,20241001,000000,7.04,7.07,6.845,6.89,1018612,0
+LFST.US,D,20241002,000000,6.86,6.985,6.76,6.97,558129,0
+LFST.US,D,20241003,000000,6.97,7,6.8105,6.86,959061,0
+LFST.US,D,20241004,000000,6.97,6.98,6.842,6.91,933933,0
+LFST.US,D,20241007,000000,6.88,6.93,6.665,6.67,2135552,0
+LFST.US,D,20241008,000000,6.7,6.835,6.65,6.82,1297468,0
+LFST.US,D,20241009,000000,6.83,6.9,6.76,6.89,700810,0
+LFST.US,D,20241010,000000,6.86,6.9,6.74,6.89,799431,0
+LFST.US,D,20241011,000000,6.88,7.045,6.83,6.96,1265877,0
+LFST.US,D,20241014,000000,6.95,7.157,6.88,7.13,856953,0
+LFST.US,D,20241015,000000,7.14,7.205,7.09,7.1,914869,0
+LFST.US,D,20241016,000000,6.89,7.34,6.89,7.31,1014001,0
+LFST.US,D,20241017,000000,7.29,7.31,7.13,7.21,1014993,0
+LFST.US,D,20241018,000000,7.26,7.31,7.015,7.07,1422746,0
+LFST.US,D,20241021,000000,7.04,7.115,6.91,7.04,1039703,0
+LFST.US,D,20241022,000000,7.04,7.29,6.905,7.27,810455,0
+LFST.US,D,20241023,000000,7.24,7.41,6.96,6.99,1500461,0
+LFST.US,D,20241024,000000,7.01,7.145,6.92,7.01,755363,0
+LFST.US,D,20241025,000000,7.04,7.065,6.81,6.85,1102373,0
+LFST.US,D,20241028,000000,6.81,7.08,6.81,6.93,674213,0
+LFST.US,D,20241029,000000,6.8,6.92,6.72,6.82,1032525,0
+LFST.US,D,20241030,000000,6.8,6.93,6.8,6.81,749366,0
+LFST.US,D,20241031,000000,6.81,6.81,6.62,6.71,1019114,0
+LFST.US,D,20241101,000000,6.78,7.05,6.75,6.81,892774,0
+LFST.US,D,20241104,000000,6.8,6.855,6.665,6.71,868506,0
+LFST.US,D,20241105,000000,6.71,6.9,6.675,6.86,1219103,0
+LFST.US,D,20241106,000000,7.1,7.22,6.885,7.13,2696565,0
+LFST.US,D,20241107,000000,7.75,8.61,7.55,7.68,5778136,0
+LFST.US,D,20241108,000000,7.71,7.75,7.36,7.36,3799092,0
+LFST.US,D,20241111,000000,7.4,7.53,7.285,7.39,2020567,0
+LFST.US,D,20241112,000000,7.47,7.5,7.285,7.4,1669633,0
+LFST.US,D,20241113,000000,7.45,7.53,7.125,7.22,3725650,0
+LFST.US,D,20241114,000000,7.22,7.33,7.145,7.23,1222029,0
+LFST.US,D,20241115,000000,7.29,7.29,7.06,7.14,1009023,0
+LFST.US,D,20241118,000000,7.12,7.23,6.98,7.01,4454442,0
+LFST.US,D,20241119,000000,6.96,7.255,6.855,7.24,1549214,0
+LFST.US,D,20241120,000000,7.21,7.275,7.145,7.22,1224543,0
+LFST.US,D,20241121,000000,7.24,7.38,7.175,7.31,2106408,0
+LFST.US,D,20241122,000000,7.34,7.485,7.205,7.4,1515048,0
+LFST.US,D,20241125,000000,7.49,7.73,7.42,7.6,3313907,0
+LFST.US,D,20241126,000000,7.56,7.7,7.4025,7.49,1236075,0
+LFST.US,D,20241127,000000,7.55,7.59,7.455,7.51,1295063,0
+LFST.US,D,20241129,000000,7.58,7.66,7.47,7.52,668824,0
+LFST.US,D,20241202,000000,7.52,7.53,7.38,7.51,1234642,0
+LFST.US,D,20241203,000000,7.46,7.495,7.32,7.46,1010989,0
+LFST.US,D,20241204,000000,7.47,7.55,7.285,7.33,1035274,0
+LFST.US,D,20241205,000000,7.3,7.3399,7.1709,7.22,884459,0
+LFST.US,D,20241206,000000,7.28,7.405,7.16,7.34,1194325,0
+LFST.US,D,20241209,000000,7.37,7.66,7.31,7.43,1285733,0
+LFST.US,D,20241210,000000,7.44,7.48,7.03,7.18,3747870,0
+LFST.US,D,20241211,000000,7.2,7.26,7.055,7.19,1096883,0
+LFST.US,D,20241212,000000,7.27,7.3,7.1,7.22,646497,0
+LFST.US,D,20241213,000000,7.22,7.25,7.12,7.17,1128756,0
+LFST.US,D,20241216,000000,7.59,7.805,7.32,7.75,2211403,0
+LFST.US,D,20241217,000000,7.67,7.78,7.4,7.48,1089945,0
+LFST.US,D,20241218,000000,7.5,7.55,6.98,7.09,1696202,0
+LFST.US,D,20241219,000000,7.18,7.34,6.95,7.05,1474661,0
+LFST.US,D,20241220,000000,6.95,7.34,6.9158,7.29,2266311,0
+LFST.US,D,20241223,000000,7.29,7.37,7.105,7.26,1316510,0
+LFST.US,D,20241224,000000,7.27,7.35,7.14,7.29,377670,0
+LFST.US,D,20241226,000000,7.25,7.455,7.195,7.44,564789,0
+LFST.US,D,20241227,000000,7.4,7.53,7.37,7.49,1234274,0
+LFST.US,D,20241230,000000,7.41,7.47,7.25,7.4,936672,0
+LFST.US,D,20241231,000000,7.43,7.56,7.36,7.37,1059475,0
+LFST.US,D,20250102,000000,7.4,7.58,7.38,7.55,1017886,0
+LFST.US,D,20250103,000000,7.62,7.86,7.62,7.84,1624345,0
+LFST.US,D,20250106,000000,7.84,7.96,7.58,7.65,1332660,0
+LFST.US,D,20250107,000000,7.67,7.79,7.36,7.52,892849,0
+LFST.US,D,20250108,000000,7.56,7.75,7.465,7.7,1345981,0
+LFST.US,D,20250110,000000,7.52,7.79,7.44,7.73,1046757,0
+LFST.US,D,20250113,000000,7.64,7.73,7.5122,7.73,1026330,0
+LFST.US,D,20250114,000000,7.66,7.83,7.61,7.76,793493,0
+LFST.US,D,20250115,000000,7.93,8.05,7.8,7.97,1682246,0
+LFST.US,D,20250116,000000,7.96,8.02,7.745,7.98,1342806,0
+LFST.US,D,20250117,000000,8.05,8.1,7.9,7.99,1158246,0
+LFST.US,D,20250121,000000,8.05,8.155,7.96,8,1249946,0
+LFST.US,D,20250122,000000,7.93,8.04,7.87,7.97,805035,0
+LFST.US,D,20250123,000000,7.87,7.995,7.73,7.99,829035,0
+LFST.US,D,20250124,000000,8.05,8.06,7.905,7.97,762020,0
+LFST.US,D,20250127,000000,7.88,8.02,7.8,8,728833,0
+LFST.US,D,20250128,000000,7.99,8.25,7.94,8.17,1448361,0
+LFST.US,D,20250129,000000,8.19,8.21,7.95,8.08,829732,0
+LFST.US,D,20250130,000000,8.1,8.205,8.085,8.12,658440,0
+LFST.US,D,20250131,000000,8.13,8.13,7.945,7.97,915526,0
+LFST.US,D,20250203,000000,7.82,8.115,7.6616,8.04,693546,0
+LFST.US,D,20250204,000000,7.97,8.105,7.93,8.05,506881,0
+LFST.US,D,20250205,000000,8.09,8.205,8.06,8.15,653450,0
+LFST.US,D,20250206,000000,8.15,8.15,7.9,7.98,632285,0
+LFST.US,D,20250207,000000,7.96,8.02,7.87,7.91,580534,0
+LFST.US,D,20250210,000000,7.97,8.07,7.845,8.06,783611,0
+LFST.US,D,20250211,000000,7.98,8.05,7.88,7.94,552319,0
+LFST.US,D,20250212,000000,7.82,7.895,7.78,7.86,364770,0
+LFST.US,D,20250213,000000,7.91,8.015,7.83,7.99,545102,0
+LFST.US,D,20250214,000000,7.98,8.055,7.935,7.97,511799,0
+LFST.US,D,20250218,000000,7.95,8.055,7.87,8,924912,0
+LFST.US,D,20250219,000000,7.9,8.2,7.88,7.99,1900749,0
+LFST.US,D,20250220,000000,8,8,7.73,7.89,987759,0
+LFST.US,D,20250221,000000,7.95,7.98,7.565,7.7,1769367,0
+LFST.US,D,20250224,000000,7.74,7.765,7.52,7.6,1355260,0
+LFST.US,D,20250225,000000,7.59,7.69,7.45,7.52,4344896,0
+LFST.US,D,20250226,000000,7.48,7.65,7.48,7.51,2208085,0
+LFST.US,D,20250227,000000,8.02,8.205,7.28,7.74,4483857,0
+LFST.US,D,20250228,000000,7.83,7.9,7.58,7.79,2917776,0
+LFST.US,D,20250303,000000,7.83,8.015,7.82,7.91,2187247,0
+LFST.US,D,20250304,000000,7.9,8.076,7.77,8.02,2835894,0
+LFST.US,D,20250305,000000,7.98,8.295,7.97,8.16,3350039,0
+LFST.US,D,20250306,000000,8.07,8.095,7.725,7.88,1808663,0
+LFST.US,D,20250307,000000,7.8,7.85,7.5,7.59,1430610,0
+LFST.US,D,20250310,000000,7.4401,7.58,7.065,7.11,3070477,0
+LFST.US,D,20250311,000000,7.12,7.15,6.87,6.95,3155801,0
+LFST.US,D,20250312,000000,7.01,7.03,6.815,6.85,1225148,0
+LFST.US,D,20250313,000000,6.86,7.01,6.78,6.99,1382079,0
+LFST.US,D,20250314,000000,7.01,7.175,6.91,6.92,1700442,0
+LFST.US,D,20250317,000000,6.86,7.01,6.76,6.89,2874916,0
+LFST.US,D,20250318,000000,6.85,6.885,6.71,6.74,2300220,0
+LFST.US,D,20250319,000000,6.73,6.845,6.645,6.81,3238986,0
+LFST.US,D,20250320,000000,6.78,6.92,6.765,6.82,1724611,0
+LFST.US,D,20250321,000000,6.79,6.89,6.71,6.85,3135738,0
+LFST.US,D,20250324,000000,6.95,7.08,6.685,6.76,2208658,0
+LFST.US,D,20250325,000000,6.8,6.905,6.7,6.77,3055067,0
+LFST.US,D,20250326,000000,6.79,6.8,6.58,6.6,2511374,0
+LFST.US,D,20250327,000000,6.6,6.77,6.52,6.77,2114456,0
+LFST.US,D,20250328,000000,6.75,6.81,6.54,6.7,1306616,0
+LFST.US,D,20250331,000000,6.65,6.68,6.57,6.66,1372790,0
+LFST.US,D,20250401,000000,6.63,6.795,6.56,6.63,1254606,0
+LFST.US,D,20250402,000000,6.58,6.71,6.53,6.63,1599691,0
+LFST.US,D,20250403,000000,6.49,6.78,6.48,6.74,2052567,0
+LFST.US,D,20250404,000000,6.59,6.76,6.455,6.64,2298738,0
+LFST.US,D,20250407,000000,6.43,6.73,6.2528,6.51,2577754,0
+LFST.US,D,20250408,000000,6.75,7,6.51,6.53,3325308,0
+LFST.US,D,20250409,000000,6.52,7.02,6.51,6.91,3323241,0
+LFST.US,D,20250410,000000,6.87,6.93,6.595,6.77,2573754,0
+LFST.US,D,20250411,000000,6.77,6.92,6.665,6.84,1837012,0
+LFST.US,D,20250414,000000,6.93,6.93,6.78,6.85,1178842,0
+LFST.US,D,20250415,000000,6.88,6.95,6.78,6.82,907723,0
+LFST.US,D,20250416,000000,6.82,6.86,6.625,6.71,855329,0
+LFST.US,D,20250417,000000,6.69,6.735,6.57,6.7,1092126,0
+LFST.US,D,20250421,000000,6.67,6.74,6.125,6.16,1538674,0
+LFST.US,D,20250422,000000,6.21,6.215,6.03,6.13,1307002,0
+LFST.US,D,20250423,000000,6.21,6.45,6.21,6.37,1383801,0
+LFST.US,D,20250424,000000,6.37,6.5,6.31,6.49,1336839,0
+LFST.US,D,20250425,000000,6.46,6.54,6.39,6.53,934060,0
+LFST.US,D,20250428,000000,6.54,6.595,6.435,6.53,1178002,0
+LFST.US,D,20250429,000000,6.53,6.605,6.49,6.56,856600,0
+LFST.US,D,20250430,000000,6.5,6.6,6.43,6.57,752871,0
+LFST.US,D,20250501,000000,6.57,6.6,6.445,6.52,944336,0
+LFST.US,D,20250502,000000,6.58,6.865,6.58,6.8,1539985,0
+LFST.US,D,20250505,000000,6.75,6.78,6.6,6.62,1228312,0
+LFST.US,D,20250506,000000,6.57,6.64,6.4747,6.55,1989752,0
+LFST.US,D,20250507,000000,6.14,6.285,5.39,5.51,3846194,0
+LFST.US,D,20250508,000000,5.56,5.86,5.56,5.81,2882208,0
+LFST.US,D,20250509,000000,5.8,5.8,5.655,5.73,2860646,0
+LFST.US,D,20250512,000000,5.79,5.9,5.61,5.85,2204167,0
+LFST.US,D,20250513,000000,5.83,6,5.735,5.87,2026303,0
+LFST.US,D,20250514,000000,5.85,5.875,5.71,5.74,1622667,0
+LFST.US,D,20250515,000000,5.72,5.8,5.6,5.79,1939846,0
+LFST.US,D,20250516,000000,5.78,5.87,5.75,5.84,1259194,0
+LFST.US,D,20250519,000000,5.8,5.9,5.79,5.84,1007862,0
+LFST.US,D,20250520,000000,5.84,5.91,5.735,5.83,1210066,0
+LFST.US,D,20250521,000000,5.77,5.85,5.655,5.67,1149933,0
+LFST.US,D,20250522,000000,5.63,5.67,5.61,5.63,1182910,0
+LFST.US,D,20250523,000000,5.58,5.59,5.47,5.49,1952338,0
+LFST.US,D,20250527,000000,6.1,6.11,5.69,6.06,3801051,0
+LFST.US,D,20250528,000000,6.08,6.18,5.94,6.04,2398467,0
+LFST.US,D,20250529,000000,6.06,6.12,5.875,5.91,2731155,0
+LFST.US,D,20250530,000000,5.91,6,5.86,5.94,1492748,0
+LFST.US,D,20250602,000000,5.93,5.955,5.76,5.88,1793898,0
+LFST.US,D,20250603,000000,5.84,6.05,5.79,5.96,1863712,0
+LFST.US,D,20250604,000000,5.96,6.01,5.89,5.95,1336217,0
+LFST.US,D,20250605,000000,5.94,6.01,5.875,5.93,1350283,0
+LFST.US,D,20250606,000000,5.97,6.0111,5.8,5.84,923460,0
+LFST.US,D,20250609,000000,5.87,6.03,5.78,5.88,1692967,0
+LFST.US,D,20250610,000000,5.87,5.93,5.71,5.72,1264959,0
+LFST.US,D,20250611,000000,5.71,5.79,5.57,5.6,2030970,0
+LFST.US,D,20250612,000000,5.59,5.59,5.4,5.42,1827501,0
+LFST.US,D,20250613,000000,5.34,5.39,5.235,5.26,1265582,0
+LFST.US,D,20250616,000000,5.25,5.32,5.16,5.17,2064278,0
+LFST.US,D,20250617,000000,5.12,5.15,5.02,5.04,1620210,0
+LFST.US,D,20250618,000000,5.02,5.085,4.87,4.93,3077134,0
+LFST.US,D,20250620,000000,4.96,5.01,4.76,4.83,2696468,0
+LFST.US,D,20250623,000000,4.81,5.01,4.755,4.96,3263876,0
+LFST.US,D,20250624,000000,5,5.13,4.87,5.08,3234362,0
+LFST.US,D,20250625,000000,5.08,5.09,4.92,4.95,1638705,0
+LFST.US,D,20250626,000000,4.95,5.1,4.94,5.08,1994777,0
+LFST.US,D,20250627,000000,5.07,5.19,5.015,5.15,5233793,0
+LFST.US,D,20250630,000000,5.21,5.26,5.055,5.17,2463094,0
+LFST.US,D,20250701,000000,5.12,5.17,4.98,4.99,1757348,0
+LFST.US,D,20250702,000000,4.98,4.98,4.7,4.775,3083158,0
+LFST.US,D,20250703,000000,4.77,4.83,4.715,4.79,1379650,0
+LFST.US,D,20250707,000000,4.76,4.795,4.65,4.675,2060591,0
+LFST.US,D,20250708,000000,4.68,4.7989,4.65,4.73,2728832,0
+LFST.US,D,20250709,000000,4.74,4.785,4.605,4.75,1580995,0
+LFST.US,D,20250710,000000,4.72,4.875,4.64,4.73,3510403,0
+LFST.US,D,20250711,000000,4.67,4.725,4.47,4.51,3464507,0
+LFST.US,D,20250714,000000,4.49,4.6,4.42,4.57,2529063,0
+LFST.US,D,20250715,000000,4.56,4.6,4.37,4.4,2506821,0
+LFST.US,D,20250716,000000,4.4,4.46,4.33,4.4,2059645,0
+LFST.US,D,20250717,000000,4.4,4.505,4.3935,4.42,2955333,0
+LFST.US,D,20250718,000000,4.45,4.45,4.22,4.22,2156850,0
+LFST.US,D,20250721,000000,4.24,4.26,4.12,4.17,2043132,0
+LFST.US,D,20250722,000000,4.17,4.32,4.1565,4.2,4366261,0
+LFST.US,D,20250723,000000,4.23,4.2988,4.1808,4.27,2193483,0
+LFST.US,D,20250724,000000,4.25,4.27,4.09,4.14,2307138,0
+LFST.US,D,20250725,000000,4.19,4.195,4.1,4.14,1831257,0
+LFST.US,D,20250728,000000,4.16,4.23,4.135,4.17,1568705,0
+LFST.US,D,20250729,000000,4.15,4.19,4.09,4.13,2310403,0
+LFST.US,D,20250730,000000,4.13,4.28,4.08,4.23,1952225,0
+LFST.US,D,20250731,000000,4.18,4.19,3.96,3.98,2234145,0
+LFST.US,D,20250801,000000,3.95,3.95,3.74,3.79,2008495,0
+LFST.US,D,20250804,000000,3.8,3.94,3.79,3.9,1939214,0
+LFST.US,D,20250805,000000,3.89,3.94,3.865,3.89,1948299,0
+LFST.US,D,20250806,000000,3.88,3.945,3.85,3.9,2025937,0
+LFST.US,D,20250807,000000,4.04,4.18,3.805,3.86,5051149,0
+LFST.US,D,20250808,000000,3.93,4.39,3.9025,4.37,7390665,0
+LFST.US,D,20250811,000000,4.39,4.63,4.39,4.57,4033574,0
+LFST.US,D,20250812,000000,4.6,4.725,4.52,4.66,3059566,0
+LFST.US,D,20250813,000000,4.97,5.175,4.9216,5.17,6719030,0
+LFST.US,D,20250814,000000,5.09,5.605,5.08,5.58,6506415,0
+LFST.US,D,20250815,000000,5.58,5.625,5.42,5.44,3241118,0
+LFST.US,D,20250818,000000,5.45,5.58,5.39,5.41,1678697,0
+LFST.US,D,20250819,000000,5.37,5.41,5.26,5.35,2821286,0
+LFST.US,D,20250820,000000,5.3,5.39,5.29,5.35,2042324,0
+LFST.US,D,20250821,000000,5.29,5.53,5.26,5.5,3239174,0
+LFST.US,D,20250822,000000,5.56,5.72,5.51,5.55,3284657,0
+LFST.US,D,20250825,000000,5.54,5.54,5.32,5.39,1894355,0
+LFST.US,D,20250826,000000,5.355,5.43,5.33,5.4,2009161,0
+LFST.US,D,20250827,000000,5.38,5.525,5.375,5.49,2116585,0
+LFST.US,D,20250828,000000,5.5,5.54,5.415,5.48,1340664,0
+LFST.US,D,20250829,000000,5.49,5.495,5.345,5.48,2067788,0
+LFST.US,D,20250902,000000,5.46,5.67,5.37,5.63,2083429,0
+LFST.US,D,20250903,000000,5.61,5.645,5.42,5.49,2065293,0
+LFST.US,D,20250904,000000,5.46,5.5,5.365,5.47,1630907,0
+LFST.US,D,20250905,000000,5.47,5.57,5.33,5.37,1075775,0
+LFST.US,D,20250908,000000,5.38,5.63,5.38,5.61,2808191,0
+LFST.US,D,20250909,000000,5.57,5.6,5.425,5.485,2510835,0
+LFST.US,D,20250910,000000,5.45,5.47,5.13,5.17,2103465,0
+LFST.US,D,20250911,000000,5.21,5.35,5.16,5.34,1425662,0
+LFST.US,D,20250912,000000,5.27,5.298,5.2,5.23,1246590,0
+LFST.US,D,20250915,000000,5.23,5.305,5.17,5.18,2443405,0
+LFST.US,D,20250916,000000,5.17,5.28,5.11,5.23,1606450,0
+LFST.US,D,20250917,000000,5.27,5.395,5.13,5.15,1838766,0
+LFST.US,D,20250918,000000,5.2,5.38,5.18,5.37,2623540,0
+LFST.US,D,20250919,000000,5.4,5.4,5.2,5.23,5613693,0
+LFST.US,D,20250922,000000,5.19,5.39,5.17,5.38,1785460,0
+LFST.US,D,20250923,000000,5.37,5.5,5.34,5.35,1888758,0
+LFST.US,D,20250924,000000,5.32,5.46,5.3101,5.41,2204330,0
+LFST.US,D,20250925,000000,5.36,5.39,5.17,5.26,1280580,0
+LFST.US,D,20250926,000000,5.25,5.425,5.23,5.42,1276159,0
+LFST.US,D,20250929,000000,5.46,5.58,5.41,5.42,1121370,0
+LFST.US,D,20250930,000000,5.42,5.52,5.39,5.5,1533230,0
+LFST.US,D,20251001,000000,5.46,5.5,5.33,5.45,1224758,0
+LFST.US,D,20251002,000000,5.44,5.505,5.27,5.35,1035303,0
+LFST.US,D,20251003,000000,5.39,5.625,5.39,5.51,1199867,0
+LFST.US,D,20251006,000000,5.54,5.72,5.525,5.61,2476704,0
+LFST.US,D,20251007,000000,5.58,5.635,5.505,5.53,1513815,0
+LFST.US,D,20251008,000000,5.55,5.66,5.46,5.64,1264753,0
+LFST.US,D,20251009,000000,5.64,5.64,5.36,5.36,1163703,0
+LFST.US,D,20251010,000000,5.36,5.4,5.035,5.05,1705817,0
+LFST.US,D,20251013,000000,5.12,5.13,5.005,5.11,965677,0
+LFST.US,D,20251014,000000,5.04,5.16,5.02,5.09,939295,0
+LFST.US,D,20251015,000000,5.09,5.2182,5.072,5.19,952872,0
+LFST.US,D,20251016,000000,5.22,5.3,5.02,5.04,2197316,0
+LFST.US,D,20251017,000000,5.01,5.105,4.97,5.04,1271948,0
+LFST.US,D,20251020,000000,5.1,5.2399,5.05,5.16,1539570,0
+LFST.US,D,20251021,000000,5.15,5.245,5.11,5.2,1468990,0
+LFST.US,D,20251022,000000,5.14,5.25,5.075,5.11,1230588,0
+LFST.US,D,20251023,000000,5.11,5.155,5.045,5.14,1065616,0
+LFST.US,D,20251024,000000,5.21,5.22,5.15,5.2,1089948,0
+LFST.US,D,20251027,000000,5.23,5.25,5.09,5.11,873183,0
+LFST.US,D,20251028,000000,5.15,5.15,5.01,5.1,833447,0
+LFST.US,D,20251029,000000,5.07,5.19,4.96,4.98,1394145,0
+LFST.US,D,20251030,000000,4.94,5.035,4.89,4.91,1248099,0
+LFST.US,D,20251031,000000,4.9,4.975,4.84,4.9,1278625,0
+LFST.US,D,20251103,000000,4.9,4.97,4.77,4.92,1530182,0
+LFST.US,D,20251104,000000,4.91,5.06,4.88,4.98,1173066,0
+LFST.US,D,20251105,000000,4.98,5.06,4.79,4.81,3934051,0
+LFST.US,D,20251106,000000,5.34,6.355,5.1,6.25,10399232,0
+LFST.US,D,20251107,000000,6.37,6.37,5.87,6.29,4308443,0
+LFST.US,D,20251110,000000,6.3,6.45,5.98,6.43,3161651,0
+LFST.US,D,20251111,000000,6.46,6.495,6.33,6.47,1932719,0
+LFST.US,D,20251112,000000,6.4,6.49,6.315,6.44,2333883,0
+LFST.US,D,20251113,000000,6.5,6.595,6.295,6.31,2467071,0
+LFST.US,D,20251114,000000,6.28,6.42,6.16,6.4,1766853,0
+LFST.US,D,20251117,000000,6.36,6.435,6.21,6.25,1461624,0
+LFST.US,D,20251118,000000,6.13,6.245,6.015,6.2,1820395,0
+LFST.US,D,20251119,000000,6.25,6.28,6.05,6.18,2079410,0
+LFST.US,D,20251120,000000,6.25,6.36,6.12,6.18,3419391,0
+LFST.US,D,20251121,000000,6.17,6.5058,6.09,6.44,1960720,0
+LFST.US,D,20251124,000000,6.51,6.6679,6.465,6.49,2962484,0
+LFST.US,D,20251125,000000,6.51,6.655,6.47,6.63,1739211,0
+LFST.US,D,20251126,000000,6.56,6.63,6.4441,6.56,1841153,0
+LFST.US,D,20251128,000000,6.6,6.64,6.495,6.5,711303,0
+LFST.US,D,20251201,000000,6.48,6.52,6.3601,6.41,1316741,0
+LFST.US,D,20251202,000000,6.43,6.43,6.3,6.3,1465086,0
+LFST.US,D,20251203,000000,6.29,6.43,6.255,6.4,1448176,0
+LFST.US,D,20251204,000000,6.4,6.48,6.295,6.46,1348964,0
+LFST.US,D,20251205,000000,6.47,6.49,6.35,6.48,1445227,0
+LFST.US,D,20251208,000000,6.64,6.64,6.335,6.41,1961881,0
+LFST.US,D,20251209,000000,6.5,6.565,6.31,6.48,1921253,0
+LFST.US,D,20251210,000000,6.47,6.76,6.415,6.75,2550989,0
+LFST.US,D,20251211,000000,6.74,6.8485,6.705,6.76,1932997,0
+LFST.US,D,20251212,000000,6.83,7.045,6.76,6.91,3488865,0
+LFST.US,D,20251215,000000,6.93,7.0256,6.89,6.92,4156995,0
+LFST.US,D,20251216,000000,6.94,6.95,6.75,6.88,2536438,0
+LFST.US,D,20251217,000000,6.79,6.935,6.76,6.91,2392961,0
+LFST.US,D,20251218,000000,6.86,7.03,6.78,6.94,2840795,0
+LFST.US,D,20251219,000000,6.89,7.08,6.805,7.05,9313790,0
+LFST.US,D,20251222,000000,7.045,7.15,6.9801,7.05,3220946,0
+LFST.US,D,20251223,000000,7.05,7.08,6.965,7.06,1277061,0
+LFST.US,D,20251224,000000,7.06,7.13,7,7.09,728390,0
+LFST.US,D,20251226,000000,7.1,7.145,7.03,7.13,960223,0
+LFST.US,D,20251229,000000,7.13,7.2084,7.06,7.12,1080651,0
+LFST.US,D,20251230,000000,7.06,7.17,7.06,7.13,1118924,0
+LFST.US,D,20251231,000000,7.13,7.19,7,7.04,1146610,0
+LFST.US,D,20260102,000000,7.02,7.03,6.765,6.96,1771563,0
+LFST.US,D,20260105,000000,6.93,7.1,6.91,7.05,1879092,0
+LFST.US,D,20260106,000000,7.08,7.29,7.04,7.28,2102935,0
+LFST.US,D,20260107,000000,7.3,7.36,7.185,7.3,1611029,0
+LFST.US,D,20260108,000000,7.32,7.49,7.26,7.38,2406588,0
+LFST.US,D,20260109,000000,7.35,7.4472,7.28,7.4,1648110,0
+LFST.US,D,20260112,000000,7.35,7.47,7.3,7.46,1344424,0
+LFST.US,D,20260113,000000,7.5,7.52,7.09,7.25,1405042,0
+LFST.US,D,20260114,000000,7.22,7.33,7.155,7.25,1333488,0
+LFST.US,D,20260115,000000,7.26,7.475,7.18,7.44,1491788,0
+LFST.US,D,20260116,000000,7.4,7.46,7.18,7.25,1659768,0
+LFST.US,D,20260120,000000,7.19,7.34,7.02,7.18,1314772,0
+LFST.US,D,20260121,000000,7.21,7.28,7.1,7.21,1675475,0
+LFST.US,D,20260122,000000,7.21,7.455,7.1686,7.37,1554506,0
+LFST.US,D,20260123,000000,7.34,7.355,7.255,7.34,1333518,0
+LFST.US,D,20260126,000000,7.34,7.37,7.23,7.31,1499678,0
+LFST.US,D,20260127,000000,7.25,7.26,6.995,7.1,1641249,0
+LFST.US,D,20260128,000000,7.12,7.18,7.01,7.1,1718065,0
+LFST.US,D,20260129,000000,7.08,7.09,6.99,7.07,1484328,0
+LFST.US,D,20260130,000000,7.08,7.21,6.995,7.07,1554500,0
+LFST.US,D,20260202,000000,7.17,7.28,7.07,7.18,1454105,0
+LFST.US,D,20260203,000000,7.16,7.33,7.01,7.11,1697600,0
+LFST.US,D,20260204,000000,7.13,7.14,6.88,6.93,1606642,0
+LFST.US,D,20260205,000000,6.93,7.025,6.495,6.54,2133847,0
+LFST.US,D,20260206,000000,6.55,6.87,6.459,6.83,2629431,0
+LFST.US,D,20260209,000000,6.79,6.83,6.62,6.81,1496279,0
+LFST.US,D,20260210,000000,6.86,7.12,6.86,6.95,1806446,0
+LFST.US,D,20260211,000000,7.01,7.025,6.755,6.93,1308670,0
+LFST.US,D,20260212,000000,7.01,7.05,6.82,6.92,2096338,0
+LFST.US,D,20260213,000000,6.92,7.2063,6.905,7.03,2066599,0
+LFST.US,D,20260217,000000,7.03,7.1913,7.02,7.04,1437618,0
+LFST.US,D,20260218,000000,7.04,7.21,6.9101,7.11,2504888,0
diff --git a/daily/us/nasdaq stocks/2/licn.us.txt b/daily/us/nasdaq stocks/2/licn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77c0cae31b039e63cee8a1fc9fd11bb3de3dbff1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/licn.us.txt	
@@ -0,0 +1,762 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LICN.US,D,20230206,000000,780,850,616,700,23643.5,0
+LICN.US,D,20230207,000000,644,710,564,690,3406.935,0
+LICN.US,D,20230208,000000,700,729.98,654.02,684.02,1617.4850000000001,0
+LICN.US,D,20230209,000000,710,716,604,706,1915.68,0
+LICN.US,D,20230210,000000,678,820,676,820,7106.375,0
+LICN.US,D,20230213,000000,850,1050,822,948,18586.785,0
+LICN.US,D,20230214,000000,1060,1164,456,544,65529.425,0
+LICN.US,D,20230215,000000,530,572,456,568,6641.81,0
+LICN.US,D,20230216,000000,522,576,516,522.6,1969.615,0
+LICN.US,D,20230217,000000,500,530,500,510,1400.21,0
+LICN.US,D,20230221,000000,486,528,402,434,2323.875,0
+LICN.US,D,20230222,000000,430,448,402,430,895.58,0
+LICN.US,D,20230223,000000,430,438,410,418,755.265,0
+LICN.US,D,20230224,000000,414,424,384,402,462.485,0
+LICN.US,D,20230227,000000,392,403.98,360,360,1135.42,0
+LICN.US,D,20230228,000000,350,362,340,348,777.645,0
+LICN.US,D,20230301,000000,342,342,304,312,872.14,0
+LICN.US,D,20230302,000000,302,348,301.8,322,757.38,0
+LICN.US,D,20230303,000000,336,350,330,332,1229.68,0
+LICN.US,D,20230306,000000,338,345.98,310,314,478.37,0
+LICN.US,D,20230307,000000,312,338,312,320,489.865,0
+LICN.US,D,20230308,000000,320,422,314,388,3167.37,0
+LICN.US,D,20230309,000000,396,422.68,362.02,386,1002.41,0
+LICN.US,D,20230310,000000,382,414,370,406,807.575,0
+LICN.US,D,20230313,000000,410,410,378,378,416.125,0
+LICN.US,D,20230314,000000,378,399.74,366,392,487.15500000000003,0
+LICN.US,D,20230315,000000,380,418,380,398,373.48,0
+LICN.US,D,20230316,000000,398,430,385.92,416,732.5500000000001,0
+LICN.US,D,20230317,000000,420,446,412,428,947.83,0
+LICN.US,D,20230320,000000,448,448,406,428,914.28,0
+LICN.US,D,20230321,000000,426.54,444,424,436,384.105,0
+LICN.US,D,20230322,000000,443.4,480,434,456,735.49,0
+LICN.US,D,20230323,000000,464,473.98,440,460,314.89,0
+LICN.US,D,20230324,000000,456,470,436,450,196.885,0
+LICN.US,D,20230327,000000,438,452,428,450,346.40000000000003,0
+LICN.US,D,20230328,000000,432,448,424,428,299.40000000000003,0
+LICN.US,D,20230329,000000,428,445.98,422,432,381.41,0
+LICN.US,D,20230330,000000,428,440,420,432,392.36,0
+LICN.US,D,20230331,000000,438,438,408,422,671.15,0
+LICN.US,D,20230403,000000,430,438,396,414,278.815,0
+LICN.US,D,20230404,000000,420,426,390,416,272.625,0
+LICN.US,D,20230405,000000,414,424,387,402,165.46,0
+LICN.US,D,20230406,000000,416,430,404,410,112.03,0
+LICN.US,D,20230410,000000,406,420,381.4,408,86.10000000000001,0
+LICN.US,D,20230411,000000,406.32,410,390,406,140.39000000000001,0
+LICN.US,D,20230412,000000,416,422,396,412,119.94,0
+LICN.US,D,20230413,000000,420,430,406,420,149.1,0
+LICN.US,D,20230414,000000,420,424,380,390,82.79,0
+LICN.US,D,20230417,000000,403.24,418,390,406,176.55,0
+LICN.US,D,20230418,000000,394,428,390,408,175.745,0
+LICN.US,D,20230419,000000,396,412,386,410,192.58,0
+LICN.US,D,20230420,000000,408,444,392,440,612.775,0
+LICN.US,D,20230421,000000,438,466,420,438,2072.17,0
+LICN.US,D,20230424,000000,436,454,427.44,450,419.40500000000003,0
+LICN.US,D,20230425,000000,440,444,402.4,436,388.43,0
+LICN.US,D,20230426,000000,450,450,422.42,424.02,67.795,0
+LICN.US,D,20230427,000000,440,450,424,432,1333.27,0
+LICN.US,D,20230428,000000,456,708,453.4,590,20921.505,0
+LICN.US,D,20230501,000000,506,512,454,480,1586.605,0
+LICN.US,D,20230502,000000,488,620,488,560,7276.135,0
+LICN.US,D,20230503,000000,630,644,524,584,3164.255,0
+LICN.US,D,20230504,000000,524,564,440.04,484,1586.0900000000001,0
+LICN.US,D,20230505,000000,484,522,446,510,538.3,0
+LICN.US,D,20230508,000000,490,517.98,470,474,253.005,0
+LICN.US,D,20230509,000000,479,553.98,466.94,544.3,1388.535,0
+LICN.US,D,20230510,000000,544,568,506,506,560.885,0
+LICN.US,D,20230511,000000,519.98,522,492,522,163.195,0
+LICN.US,D,20230512,000000,510,556,456,478,1017.825,0
+LICN.US,D,20230515,000000,484,516.18,472,502,222.805,0
+LICN.US,D,20230516,000000,502,520,470,470,491.94,0
+LICN.US,D,20230517,000000,504,528,482,482,298.055,0
+LICN.US,D,20230518,000000,504,520,472,476,556.155,0
+LICN.US,D,20230519,000000,500,506,470,472,322.6,0
+LICN.US,D,20230522,000000,460,490,450,470,575.03,0
+LICN.US,D,20230523,000000,448,460,446,458,227.15,0
+LICN.US,D,20230524,000000,485.06,485.06,422,446,216.945,0
+LICN.US,D,20230525,000000,436,491.98,426,456,118.45,0
+LICN.US,D,20230526,000000,452,478.7,391,418,325.51,0
+LICN.US,D,20230530,000000,406,430,390,390,225.175,0
+LICN.US,D,20230531,000000,420,437.58,382,396,163.675,0
+LICN.US,D,20230601,000000,392,396.3,358,370,224.10500000000002,0
+LICN.US,D,20230602,000000,380,394,370,378,69.73,0
+LICN.US,D,20230605,000000,366,396,366,372,44.895,0
+LICN.US,D,20230606,000000,366,396,366,386,61.09,0
+LICN.US,D,20230607,000000,396,410,372,380,188.72,0
+LICN.US,D,20230608,000000,380,390,376,380,69.505,0
+LICN.US,D,20230609,000000,382.84,394,382.84,384,25.7,0
+LICN.US,D,20230612,000000,382,398,340,352.02,110.745,0
+LICN.US,D,20230613,000000,362.02,390,362.02,390,134.67000000000002,0
+LICN.US,D,20230614,000000,390,390,362,362,82.885,0
+LICN.US,D,20230615,000000,366,382,352,366,46.745,0
+LICN.US,D,20230616,000000,360,364,344,344,58.04,0
+LICN.US,D,20230620,000000,344,366,336,344,146.38,0
+LICN.US,D,20230621,000000,344.02,365.98,338,360,42.84,0
+LICN.US,D,20230622,000000,360,360,340,340,44.4,0
+LICN.US,D,20230623,000000,350,350,312,312,68.76,0
+LICN.US,D,20230626,000000,312,312,244,288.02,523.6850000000001,0
+LICN.US,D,20230627,000000,282,282,260,266,112.45,0
+LICN.US,D,20230628,000000,318,318,278,282,57.525,0
+LICN.US,D,20230629,000000,282,298,261.38,266,67.43,0
+LICN.US,D,20230630,000000,296,296,260,264,69.735,0
+LICN.US,D,20230703,000000,344,344,266,272,118.41,0
+LICN.US,D,20230705,000000,320,320,272,272,24.560000000000002,0
+LICN.US,D,20230706,000000,288,288.42,262,262,70,0
+LICN.US,D,20230707,000000,264,309.98,253,266,225.685,0
+LICN.US,D,20230710,000000,283,284,256,267.88,195.51,0
+LICN.US,D,20230711,000000,268,272.76,248,250,166.525,0
+LICN.US,D,20230712,000000,254.9,268,250,260,76.48,0
+LICN.US,D,20230713,000000,260,284.6,256,274,95.37,0
+LICN.US,D,20230714,000000,276,289.98,264.02,280,50.36,0
+LICN.US,D,20230717,000000,274.02,282,264,266,90.83500000000001,0
+LICN.US,D,20230718,000000,266.92,274,256,256,228.925,0
+LICN.US,D,20230719,000000,258,258,230,242,307.095,0
+LICN.US,D,20230720,000000,238,260.8,232,236,127.935,0
+LICN.US,D,20230721,000000,234,236,226,232,88.54,0
+LICN.US,D,20230724,000000,248,255.98,232,238,55.88,0
+LICN.US,D,20230725,000000,251,268,251,261.54,121.515,0
+LICN.US,D,20230726,000000,264,272,248,248,100.42,0
+LICN.US,D,20230727,000000,260,260,240,246,85.075,0
+LICN.US,D,20230728,000000,248,256,210,210,519.29,0
+LICN.US,D,20230731,000000,222,232,178,190,627.695,0
+LICN.US,D,20230801,000000,186,214,185.4,210,543.575,0
+LICN.US,D,20230802,000000,212.96,216.02,200,200,167.635,0
+LICN.US,D,20230803,000000,200,210,200,202,97.635,0
+LICN.US,D,20230804,000000,202,212,200,210,138.36,0
+LICN.US,D,20230807,000000,202,207,186,193.1,110.42,0
+LICN.US,D,20230808,000000,185,198.58,180,182.92,265.41,0
+LICN.US,D,20230809,000000,187.46,187.46,160.22,168.02,236.1,0
+LICN.US,D,20230810,000000,170.4,178,154.2,156.6,200.94,0
+LICN.US,D,20230811,000000,154,170,154,158,97.325,0
+LICN.US,D,20230814,000000,160,182,156,170.42,634.94,0
+LICN.US,D,20230815,000000,184.2,184.2,160,162.2,475.78000000000003,0
+LICN.US,D,20230816,000000,169.8,169.8,156,156.02,202.51500000000001,0
+LICN.US,D,20230817,000000,161.6,161.8,156,156,110.995,0
+LICN.US,D,20230818,000000,150,165.2,150,150,677.9350000000001,0
+LICN.US,D,20230821,000000,154.5,166,146,154.2,91.775,0
+LICN.US,D,20230822,000000,153.32,153.32,153.32,153.32,3.335,0
+LICN.US,D,20230823,000000,153.32,164,152,154.201,73.58,0
+LICN.US,D,20230824,000000,160,174,147.2,154,139.54,0
+LICN.US,D,20230825,000000,151.6,153.26,140,152,175.83,0
+LICN.US,D,20230828,000000,149,149.74,126.06,138.19,1102.645,0
+LICN.US,D,20230829,000000,146,146,139.8,140.4,113.985,0
+LICN.US,D,20230830,000000,137.4,154,137.4,140.06,54.230000000000004,0
+LICN.US,D,20230831,000000,140.06,150,140.06,144,79.605,0
+LICN.US,D,20230901,000000,151.2,151.2,140.08,144.8,87.425,0
+LICN.US,D,20230905,000000,146,150,142,142,14.805,0
+LICN.US,D,20230906,000000,142.02,146,142.002,142.002,15.985000000000001,0
+LICN.US,D,20230907,000000,140.08,143.8,140,143.8,21.92,0
+LICN.US,D,20230908,000000,146,148.78,144,148,64.39,0
+LICN.US,D,20230911,000000,148.04,169.782,144,157.8,410.755,0
+LICN.US,D,20230912,000000,158.36,199.98,158.36,189.8,1042.805,0
+LICN.US,D,20230913,000000,180,196,160,187.42,455.265,0
+LICN.US,D,20230914,000000,195.98,196,179,186.14,294.27500000000003,0
+LICN.US,D,20230915,000000,188.02,200,180,195.69,343.54,0
+LICN.US,D,20230918,000000,195.6,252,195.6,206,924.8100000000001,0
+LICN.US,D,20230919,000000,238,245,210.02,226,486.415,0
+LICN.US,D,20230920,000000,226,260,224,252,324.845,0
+LICN.US,D,20230921,000000,270,316,265.36,294,1111.785,0
+LICN.US,D,20230922,000000,316,346,300,314,1157.305,0
+LICN.US,D,20230925,000000,302,314,204,236,664.5600000000001,0
+LICN.US,D,20230926,000000,249.34,254,220,249.98,336.19,0
+LICN.US,D,20230927,000000,244,300,242,283,379.685,0
+LICN.US,D,20230928,000000,264,302,264,286,389.495,0
+LICN.US,D,20230929,000000,272,272,250.02,250.92,89.26,0
+LICN.US,D,20231002,000000,250,268,238,267.18,28.225,0
+LICN.US,D,20231003,000000,260,288,260,270,118.015,0
+LICN.US,D,20231004,000000,260,273.46,250,264,204.51500000000001,0
+LICN.US,D,20231005,000000,276.4,300,272.1,274,142.865,0
+LICN.US,D,20231006,000000,274,314,274,282,502.205,0
+LICN.US,D,20231009,000000,274,300,267.42,282,81.69500000000001,0
+LICN.US,D,20231010,000000,282,282.7,250,255.18,188.84,0
+LICN.US,D,20231011,000000,250,274,250,250.58,110.435,0
+LICN.US,D,20231012,000000,252,274,250.02,260.4,40.385,0
+LICN.US,D,20231013,000000,258.36,268,258,268,65.625,0
+LICN.US,D,20231016,000000,270,276,258,258,212.05,0
+LICN.US,D,20231017,000000,269,300,256,256,352.685,0
+LICN.US,D,20231018,000000,262,274,254,254,134.91,0
+LICN.US,D,20231019,000000,252,276,248,248,179.005,0
+LICN.US,D,20231020,000000,276,276,246,246,171.01,0
+LICN.US,D,20231023,000000,258,270,246,266,134.5,0
+LICN.US,D,20231024,000000,260,290,260,270,403.06,0
+LICN.US,D,20231025,000000,260,288,258,272,287.445,0
+LICN.US,D,20231026,000000,262,286,262,278,286.735,0
+LICN.US,D,20231027,000000,272,290,260,274,111.88,0
+LICN.US,D,20231030,000000,268,286,262,263.88,178.145,0
+LICN.US,D,20231031,000000,260,280,253.4,272,327.395,0
+LICN.US,D,20231101,000000,280,290,258,258,99.985,0
+LICN.US,D,20231102,000000,260,277.06,260,272,229.185,0
+LICN.US,D,20231103,000000,264.02,294.86,264.02,280,843.995,0
+LICN.US,D,20231106,000000,280,308,269.9,294,786.705,0
+LICN.US,D,20231107,000000,298,310,284,301,495.42,0
+LICN.US,D,20231108,000000,296.4,304,288,296,352.675,0
+LICN.US,D,20231109,000000,283.54,295.4,282,286,79.58,0
+LICN.US,D,20231110,000000,288,300,282,282,175.495,0
+LICN.US,D,20231113,000000,282.46,296,264,280,404.38,0
+LICN.US,D,20231114,000000,290,320,290,294,376.795,0
+LICN.US,D,20231115,000000,296.04,312,292.04,300,123.635,0
+LICN.US,D,20231116,000000,300,319.98,300,302,344.695,0
+LICN.US,D,20231117,000000,296,309.94,296,296,88.86,0
+LICN.US,D,20231120,000000,290,298,280,282,221.305,0
+LICN.US,D,20231121,000000,286,288.28,280,282,816.1800000000001,0
+LICN.US,D,20231122,000000,310,310,280,284,326.825,0
+LICN.US,D,20231124,000000,294,318,282.1,284,181.76500000000001,0
+LICN.US,D,20231127,000000,292,328,280,320,1008.62,0
+LICN.US,D,20231128,000000,322.18,322.18,300,312,197.225,0
+LICN.US,D,20231129,000000,311.98,319.98,284,316,424.945,0
+LICN.US,D,20231130,000000,308,316,292,304,588.33,0
+LICN.US,D,20231201,000000,310,310,295.22,300,1074.5,0
+LICN.US,D,20231204,000000,300,306,284,284,2181.355,0
+LICN.US,D,20231205,000000,297,304,286,304,1246.6000000000001,0
+LICN.US,D,20231206,000000,310,320,286,312,1849.885,0
+LICN.US,D,20231207,000000,312,354,300,350,1253.48,0
+LICN.US,D,20231208,000000,360,380,360,370.6,539.75,0
+LICN.US,D,20231211,000000,368,382,350,350,1058.645,0
+LICN.US,D,20231212,000000,348,368,346,358,691.7,0
+LICN.US,D,20231213,000000,367.98,370,328,346,469.11,0
+LICN.US,D,20231214,000000,364,370,350,364,434.3,0
+LICN.US,D,20231215,000000,400,414,362.02,382,2535.725,0
+LICN.US,D,20231218,000000,420,420,372,409,2064.03,0
+LICN.US,D,20231219,000000,400,418,372,376,1186.3700000000001,0
+LICN.US,D,20231220,000000,380,380.9,324,346,685.405,0
+LICN.US,D,20231221,000000,354,374,346.02,364,278.59000000000003,0
+LICN.US,D,20231222,000000,374.18,386,349,354,45.685,0
+LICN.US,D,20231226,000000,376,380,356,380,383.72,0
+LICN.US,D,20231227,000000,380,407.8,380,394,271.94,0
+LICN.US,D,20231228,000000,398,414,388,390,499.315,0
+LICN.US,D,20231229,000000,402,426,390,396,1194.765,0
+LICN.US,D,20240102,000000,396,399.98,360,362,290.1,0
+LICN.US,D,20240103,000000,364,382,360,372,253.1,0
+LICN.US,D,20240104,000000,378.52,400,370,373.54,794.03,0
+LICN.US,D,20240105,000000,364,406,364,370,752.795,0
+LICN.US,D,20240108,000000,370,408,364,370,1066.765,0
+LICN.US,D,20240109,000000,364,398,356,360,717.6850000000001,0
+LICN.US,D,20240110,000000,366,378,346,346,147.235,0
+LICN.US,D,20240111,000000,349.18,370,337.22,344,280.815,0
+LICN.US,D,20240112,000000,346,358,336,336,424.975,0
+LICN.US,D,20240116,000000,336,347.46,336,340,50.485,0
+LICN.US,D,20240117,000000,340,379.78,332,338,42.175000000000004,0
+LICN.US,D,20240118,000000,335.36,358.1,335.36,346,55.75,0
+LICN.US,D,20240119,000000,348,367.98,338,340,292.41,0
+LICN.US,D,20240122,000000,342,350,330,334,143.44,0
+LICN.US,D,20240123,000000,354,396,354,384,416.65000000000003,0
+LICN.US,D,20240124,000000,378,380,326,327,445.355,0
+LICN.US,D,20240125,000000,326,350,312,313.6,444.985,0
+LICN.US,D,20240126,000000,306,346.08,297,336,499.90500000000003,0
+LICN.US,D,20240129,000000,334,335.6,275.4,276,548.415,0
+LICN.US,D,20240130,000000,280,284,276,276,136.215,0
+LICN.US,D,20240131,000000,276,317.68,272,284,57.28,0
+LICN.US,D,20240201,000000,276,294,270,290,90.81,0
+LICN.US,D,20240202,000000,278,316,270,270,438.31,0
+LICN.US,D,20240205,000000,270,289.8,254,254,237.955,0
+LICN.US,D,20240206,000000,256,256,224.28,236,78.73,0
+LICN.US,D,20240207,000000,232,236,212,212,61.545,0
+LICN.US,D,20240208,000000,216,276,216,242,458.99,0
+LICN.US,D,20240209,000000,236,236,212,234,62.24,0
+LICN.US,D,20240212,000000,230,248,218.02,236.02,486.075,0
+LICN.US,D,20240213,000000,230,243,216,222,517.565,0
+LICN.US,D,20240214,000000,216,230,200,208,3868.485,0
+LICN.US,D,20240215,000000,208,250,208,220,25358.68,0
+LICN.US,D,20240216,000000,298,306,204,278,53792.92,0
+LICN.US,D,20240220,000000,240,278,240,260,3578.625,0
+LICN.US,D,20240221,000000,262,272,240,242,1965.97,0
+LICN.US,D,20240222,000000,240,266,216,250,6933.245,0
+LICN.US,D,20240223,000000,236,256,236,252,396.38,0
+LICN.US,D,20240226,000000,246,256,239,256,332.305,0
+LICN.US,D,20240227,000000,236,252,236,238,237.83,0
+LICN.US,D,20240228,000000,238,246,226,240,212.70000000000002,0
+LICN.US,D,20240229,000000,236,237.98,228,228,127.46000000000001,0
+LICN.US,D,20240301,000000,236,254,226,250,254.67000000000002,0
+LICN.US,D,20240304,000000,248,252,230,234,263.93,0
+LICN.US,D,20240305,000000,232,240,222,232,237.19,0
+LICN.US,D,20240306,000000,232,248,228,248,293.515,0
+LICN.US,D,20240307,000000,240,244,232,234,97.355,0
+LICN.US,D,20240308,000000,236,236,214.02,216,310.7,0
+LICN.US,D,20240311,000000,212,229.98,212,226,61.435,0
+LICN.US,D,20240312,000000,230,237,228,232,72.08,0
+LICN.US,D,20240313,000000,218,234,210,214.08,630.59,0
+LICN.US,D,20240314,000000,218,222,210,220,219.48000000000002,0
+LICN.US,D,20240315,000000,220,238.62,208,238,279.44,0
+LICN.US,D,20240318,000000,236,244,224,232,90.255,0
+LICN.US,D,20240319,000000,240,242,220,224,170.465,0
+LICN.US,D,20240320,000000,230,240,222,226,60.67,0
+LICN.US,D,20240321,000000,226.02,236,220,222,140.76,0
+LICN.US,D,20240322,000000,220,226,186,204,675.665,0
+LICN.US,D,20240325,000000,232,235.98,214,214,538.96,0
+LICN.US,D,20240326,000000,228,228,204,208,292.225,0
+LICN.US,D,20240327,000000,218,238,203.84,228.14,305.13,0
+LICN.US,D,20240328,000000,224,234,220.02,234,199.59,0
+LICN.US,D,20240401,000000,234,234,206,218,165.125,0
+LICN.US,D,20240402,000000,210,221,200,204,354.86,0
+LICN.US,D,20240403,000000,210,212,207,207,48.75,0
+LICN.US,D,20240404,000000,222,222,206,207,183.035,0
+LICN.US,D,20240405,000000,206,209,202,206,99.21000000000001,0
+LICN.US,D,20240408,000000,218,218,206.02,212,49.675000000000004,0
+LICN.US,D,20240409,000000,218,221.98,212,221.98,93.36,0
+LICN.US,D,20240410,000000,218,218,210,214,13.870000000000001,0
+LICN.US,D,20240411,000000,208,216,202,208,1045.07,0
+LICN.US,D,20240412,000000,216,224,201,202,1003.77,0
+LICN.US,D,20240415,000000,218,218,158.96,168.22,1285.565,0
+LICN.US,D,20240416,000000,168,173.58,162,169.48,106.68,0
+LICN.US,D,20240417,000000,170,191.1,162.2,176,3515.655,0
+LICN.US,D,20240418,000000,184,189.78,168,189.78,1702.48,0
+LICN.US,D,20240419,000000,190,216,186,201,4096.18,0
+LICN.US,D,20240422,000000,200,203.6,186,193.75,172.805,0
+LICN.US,D,20240423,000000,194,194.9,100,112,33057.03,0
+LICN.US,D,20240424,000000,134.24,216,130,199.8,75417.51,0
+LICN.US,D,20240425,000000,200,222,198.8,220,30115.045000000002,0
+LICN.US,D,20240426,000000,236,282,230,274,17656.075,0
+LICN.US,D,20240429,000000,264,408,264,406,19820.875,0
+LICN.US,D,20240430,000000,302,330,244,276,6418.01,0
+LICN.US,D,20240501,000000,274,281.54,230,266,2334.305,0
+LICN.US,D,20240502,000000,260,262,224,234,891.86,0
+LICN.US,D,20240503,000000,226,248,219.6,222,866.76,0
+LICN.US,D,20240506,000000,220,226,192.08,208,2235.465,0
+LICN.US,D,20240507,000000,180,244,180,222,4699.835,0
+LICN.US,D,20240508,000000,189.36,206,179,180,5321.425,0
+LICN.US,D,20240509,000000,188.4,208.2,188.4,200,4718.955,0
+LICN.US,D,20240510,000000,200,218,200,210,1338.905,0
+LICN.US,D,20240513,000000,212,233.98,210,222,932.16,0
+LICN.US,D,20240514,000000,228,252.2,228,250,1443.295,0
+LICN.US,D,20240515,000000,264,300,264,300,2050.985,0
+LICN.US,D,20240516,000000,324,348,316,336,3542.13,0
+LICN.US,D,20240517,000000,358,369.98,344,350,3101.81,0
+LICN.US,D,20240520,000000,344,348,310,310,2061.3650000000002,0
+LICN.US,D,20240521,000000,334,392,330,378,15032.86,0
+LICN.US,D,20240522,000000,372,460,312.1,332,4014.465,0
+LICN.US,D,20240523,000000,324,360,324,334,581.02,0
+LICN.US,D,20240524,000000,332,334,200,290,4654.01,0
+LICN.US,D,20240528,000000,270,310,266,298,6172.75,0
+LICN.US,D,20240529,000000,290,300,282,294,460.01,0
+LICN.US,D,20240530,000000,307,320,280,312,814.905,0
+LICN.US,D,20240531,000000,314,322,300,322,328.63,0
+LICN.US,D,20240603,000000,312.4,322,306,314,177.15,0
+LICN.US,D,20240604,000000,328,328,278,302,604.64,0
+LICN.US,D,20240605,000000,300.34,312,286.2,308,119.875,0
+LICN.US,D,20240606,000000,302,308,282,294,162.05,0
+LICN.US,D,20240607,000000,293.42,296.68,288,290,150.445,0
+LICN.US,D,20240610,000000,284,293.2,278,278,243.985,0
+LICN.US,D,20240611,000000,276,288,270,280,129.995,0
+LICN.US,D,20240612,000000,286,298,272.2,280,148.175,0
+LICN.US,D,20240613,000000,280,292,276,281,69.25,0
+LICN.US,D,20240614,000000,274,286,266,270,75.745,0
+LICN.US,D,20240617,000000,264,264,224,236,2879.88,0
+LICN.US,D,20240618,000000,236,270,230,254,226.135,0
+LICN.US,D,20240620,000000,254,292,254,270,308.15500000000003,0
+LICN.US,D,20240621,000000,281.64,290,276,280.1,225.9,0
+LICN.US,D,20240624,000000,290,303.8,284,292,265.31,0
+LICN.US,D,20240625,000000,298,304,288.02,304,60.68,0
+LICN.US,D,20240626,000000,298,300,280,284,44.97,0
+LICN.US,D,20240627,000000,278,297.9,278,292,120.915,0
+LICN.US,D,20240628,000000,291.72,292,288,292,29.645,0
+LICN.US,D,20240701,000000,296,298,286,298,105.35000000000001,0
+LICN.US,D,20240702,000000,298,300,290,294,27.495,0
+LICN.US,D,20240703,000000,293.6,308,289,296,126.525,0
+LICN.US,D,20240705,000000,298.4,336,288,326,715.0500000000001,0
+LICN.US,D,20240708,000000,320,344,304,338,1761.445,0
+LICN.US,D,20240709,000000,334,350,324.2,342,881.9200000000001,0
+LICN.US,D,20240710,000000,348,352,332,336,524.07,0
+LICN.US,D,20240711,000000,334,348,322,330.48,300.435,0
+LICN.US,D,20240712,000000,330,338,329,334.88,53.705,0
+LICN.US,D,20240715,000000,330,346,320,332.14,282.31,0
+LICN.US,D,20240716,000000,334,366,330,360,195.65,0
+LICN.US,D,20240717,000000,350,400,350,400,1323.2450000000001,0
+LICN.US,D,20240718,000000,392,412,382,394,550.48,0
+LICN.US,D,20240719,000000,382,416,382,400,607.92,0
+LICN.US,D,20240722,000000,400,420,386,394,3117.5750000000003,0
+LICN.US,D,20240723,000000,396,430,386,401,1642.025,0
+LICN.US,D,20240724,000000,406,416,404,410,553.3100000000001,0
+LICN.US,D,20240725,000000,404,412,394,404,106.23,0
+LICN.US,D,20240726,000000,403,411.08,396.24,404,32.36,0
+LICN.US,D,20240729,000000,406,412,396,400,58.58,0
+LICN.US,D,20240730,000000,412,448,412,432,387.25,0
+LICN.US,D,20240731,000000,436,456,436,445,141.91,0
+LICN.US,D,20240801,000000,454,488,454,470,918.645,0
+LICN.US,D,20240802,000000,432,432,394,410,625.985,0
+LICN.US,D,20240805,000000,390,392,326,392,320.165,0
+LICN.US,D,20240806,000000,380,416,378,404,87.375,0
+LICN.US,D,20240807,000000,384,416,384,402,63.125,0
+LICN.US,D,20240808,000000,408,410,400,406,32.685,0
+LICN.US,D,20240809,000000,396,408,392,408,29.39,0
+LICN.US,D,20240812,000000,396,418,392,416,56.345,0
+LICN.US,D,20240813,000000,402,412,402,410,54.225,0
+LICN.US,D,20240814,000000,405.98,416,394.16,416,28.545,0
+LICN.US,D,20240815,000000,420,434,408,422,117.875,0
+LICN.US,D,20240816,000000,412,425,398,420,27.71,0
+LICN.US,D,20240819,000000,420,436,420,432,63.49,0
+LICN.US,D,20240820,000000,402,424,360,396,29400.265,0
+LICN.US,D,20240821,000000,382,400,376,400,418.575,0
+LICN.US,D,20240822,000000,394,405,380,400,3623.08,0
+LICN.US,D,20240823,000000,400,406,382,406,176.555,0
+LICN.US,D,20240826,000000,392,456,392,452,426.975,0
+LICN.US,D,20240827,000000,454.6,460,420,434,217.935,0
+LICN.US,D,20240828,000000,448,448,418,442,130.095,0
+LICN.US,D,20240829,000000,460,460,406,426,695.505,0
+LICN.US,D,20240830,000000,420,426,392,392,171.245,0
+LICN.US,D,20240903,000000,400,400,378,386,36.495,0
+LICN.US,D,20240904,000000,391.22,400,391.22,396,28.155,0
+LICN.US,D,20240905,000000,384,396,384,384,10.355,0
+LICN.US,D,20240906,000000,406,406,264,306,2732,0
+LICN.US,D,20240909,000000,306,376,306,376,633.73,0
+LICN.US,D,20240910,000000,386,390,362,376,275.15500000000003,0
+LICN.US,D,20240911,000000,366,388,366,366,88.985,0
+LICN.US,D,20240912,000000,368.2,382,368,376,134.92000000000002,0
+LICN.US,D,20240913,000000,386,388,372,378,83.19500000000001,0
+LICN.US,D,20240916,000000,390,390,374,386,63.95,0
+LICN.US,D,20240917,000000,390,400,386,398,30.87,0
+LICN.US,D,20240918,000000,381.12,393.143,347,374,808.575,0
+LICN.US,D,20240919,000000,374,396.68,368,372,883.95,0
+LICN.US,D,20240920,000000,372,382,368,370,30.66,0
+LICN.US,D,20240923,000000,380,380,358,362,42.7,0
+LICN.US,D,20240924,000000,366,378.3,364.4,367,28.91,0
+LICN.US,D,20240925,000000,352.96,362.04,352.96,360,96.7,0
+LICN.US,D,20240926,000000,354,374,354,356,33.005,0
+LICN.US,D,20240927,000000,354,370,340,352,21.78,0
+LICN.US,D,20240930,000000,361.14,370,360,362,22.645,0
+LICN.US,D,20241001,000000,370,370,360,368,42.03,0
+LICN.US,D,20241002,000000,370,388,350.2,378,51.800000000000004,0
+LICN.US,D,20241003,000000,356,386,356,382,146.435,0
+LICN.US,D,20241004,000000,372,390,372,386,162.175,0
+LICN.US,D,20241007,000000,379.02,393,372,386,30.64,0
+LICN.US,D,20241008,000000,386,388,360,360,213.9,0
+LICN.US,D,20241009,000000,332,360,332,360,82.01,0
+LICN.US,D,20241010,000000,364,372.66,364,364,64.96000000000001,0
+LICN.US,D,20241011,000000,363,390,362.02,368,15.935,0
+LICN.US,D,20241014,000000,422,422,298,350,17416.655,0
+LICN.US,D,20241015,000000,368,370,337.02,359,256.675,0
+LICN.US,D,20241016,000000,358,362,354,358,79.74,0
+LICN.US,D,20241017,000000,355,356,346,354,93.745,0
+LICN.US,D,20241018,000000,346,356,346,352,130.885,0
+LICN.US,D,20241021,000000,346,358,344.02,352,144.34,0
+LICN.US,D,20241022,000000,360,360,348,352,74.22500000000001,0
+LICN.US,D,20241023,000000,346,362,344,358,70.75,0
+LICN.US,D,20241024,000000,378,378,352,364,60.585,0
+LICN.US,D,20241025,000000,352,370,342,368,2346.935,0
+LICN.US,D,20241028,000000,368,396,356,374,9277.665,0
+LICN.US,D,20241029,000000,384,404,357.6,386,9980.43,0
+LICN.US,D,20241030,000000,390,400,373,399.78,7350.7300000000005,0
+LICN.US,D,20241031,000000,400,436,392,402,9022.68,0
+LICN.US,D,20241101,000000,404,440,386,434,7420.235000000001,0
+LICN.US,D,20241104,000000,432,443.92,420,424,1364.82,0
+LICN.US,D,20241105,000000,438,444.38,406,422,1301.28,0
+LICN.US,D,20241106,000000,416,422,391,404,700.525,0
+LICN.US,D,20241107,000000,410,410,390,392,544.025,0
+LICN.US,D,20241108,000000,398,399.84,392,396,537.9300000000001,0
+LICN.US,D,20241111,000000,398,460,391,454,3813.64,0
+LICN.US,D,20241112,000000,458,462,400,418,2324.635,0
+LICN.US,D,20241113,000000,416,424,362,362,2341.2200000000003,0
+LICN.US,D,20241114,000000,362,374,348.62,360,2472.205,0
+LICN.US,D,20241115,000000,366,386,340,376,20204.54,0
+LICN.US,D,20241118,000000,374,389.16,366,380,14644.185,0
+LICN.US,D,20241119,000000,386,402,377,402,7107.57,0
+LICN.US,D,20241120,000000,396,398.4,380,396,3339.145,0
+LICN.US,D,20241121,000000,382,412,380,408,14093.84,0
+LICN.US,D,20241122,000000,412,440,398,432,16023.265000000001,0
+LICN.US,D,20241125,000000,408,420,364,368,1413.54,0
+LICN.US,D,20241126,000000,350,359.38,343,352,6520.35,0
+LICN.US,D,20241127,000000,368,372,344,372,4894.325,0
+LICN.US,D,20241129,000000,376,398,370,374,9820.435,0
+LICN.US,D,20241202,000000,386,396,380,394,27042.61,0
+LICN.US,D,20241203,000000,400,410.2,385,410,31344.765,0
+LICN.US,D,20241204,000000,400,424,396.1,422,36594.66,0
+LICN.US,D,20241205,000000,416,430,410.22,424,21315.91,0
+LICN.US,D,20241206,000000,420,425.96,38.46,97.72,930090.27,0
+LICN.US,D,20241209,000000,100,103.98,70,76.12,153474.655,0
+LICN.US,D,20241210,000000,70.48,73.72,58,59.18,59002.770000000004,0
+LICN.US,D,20241211,000000,53.22,58.64,49.04,52.92,31407.7,0
+LICN.US,D,20241212,000000,51.28,83,38.4,39.18,405557.55,0
+LICN.US,D,20241213,000000,44,44.84,36,36.78,182513.395,0
+LICN.US,D,20241216,000000,36.4,36.4,31.88,33.78,91764.195,0
+LICN.US,D,20241217,000000,36,37.8,30.6,35.4,102017.5,0
+LICN.US,D,20241218,000000,33.46,35.4,31.1,35.4,36326.145000000004,0
+LICN.US,D,20241219,000000,33.8,33.8,32,32.7,17086.04,0
+LICN.US,D,20241220,000000,32.02,34.78,29,33.98,34748.255,0
+LICN.US,D,20241223,000000,35.98,35.98,32,33.8,13170.1,0
+LICN.US,D,20241224,000000,32.8,42.38,30.56,42.02,228111.61000000002,0
+LICN.US,D,20241226,000000,56.42,56.42,34.54,37.18,459109.33,0
+LICN.US,D,20241227,000000,38.2,49.8,35.02,46.42,223472.225,0
+LICN.US,D,20241230,000000,34.96,38.22,34,37.64,209380.41,0
+LICN.US,D,20241231,000000,37.54,37.8,34.6,35.52,123418.66500000001,0
+LICN.US,D,20250102,000000,35.6,37.22,33.76,36.8,111246.16,0
+LICN.US,D,20250103,000000,35.8,38.8,35.16,38,97968.99,0
+LICN.US,D,20250106,000000,40,40,36,36.2,72207.675,0
+LICN.US,D,20250107,000000,36.86,36.86,34.2,35.5,56378.590000000004,0
+LICN.US,D,20250108,000000,34.94,34.94,30.62,32,51224.195,0
+LICN.US,D,20250110,000000,32,32.38,30.8,31.1,40132.295,0
+LICN.US,D,20250113,000000,30.8,31,28.08,29.4,72293.61,0
+LICN.US,D,20250114,000000,28.6,28.8,26.34,28,45481.035,0
+LICN.US,D,20250115,000000,26.6,29.8,26.26,28.7,48663.48,0
+LICN.US,D,20250116,000000,29,33.64,29,30.22,38822.325000000004,0
+LICN.US,D,20250117,000000,30.4,31.3,29.62,30.12,23753.56,0
+LICN.US,D,20250121,000000,29.9,30,28.3,29,27706.105,0
+LICN.US,D,20250122,000000,29,29.16,27,27.98,35476.405,0
+LICN.US,D,20250123,000000,26.78,27.6,26,27,28745.9,0
+LICN.US,D,20250124,000000,28.4,29.78,26.342,29.04,51217.29,0
+LICN.US,D,20250127,000000,29.6,29.6,27.002,27.6,48702.135,0
+LICN.US,D,20250128,000000,28.46,32.58,16.32,18.2,328729.575,0
+LICN.US,D,20250129,000000,17.78,18,16.8,17.96,64604.755000000005,0
+LICN.US,D,20250130,000000,17.8,17.8,16.06,16.2,55318.855,0
+LICN.US,D,20250131,000000,16.74,16.74,15.64,16.28,34537.92,0
+LICN.US,D,20250203,000000,16,16,13.62,14.8,60040.74,0
+LICN.US,D,20250204,000000,14,14.9,14,14.6,17693.59,0
+LICN.US,D,20250205,000000,14.2,16.68,12.102,16,62248.415,0
+LICN.US,D,20250206,000000,16,16.42,14.2,14.66,41700.285,0
+LICN.US,D,20250207,000000,14.54,16.4,13.96,16.26,55184.635,0
+LICN.US,D,20250210,000000,15.58,15.58,13.78,15.2,89454.17,0
+LICN.US,D,20250211,000000,15.6,19,14.64,15.4,298076.075,0
+LICN.US,D,20250212,000000,14.6,16,14.12,15.2,165592.15,0
+LICN.US,D,20250213,000000,14,14.18,13.3,13.8,94585.335,0
+LICN.US,D,20250214,000000,13.58,13.64,12.4,13,55778.765,0
+LICN.US,D,20250218,000000,12,13.98,11.8,13,169516.23,0
+LICN.US,D,20250219,000000,13.6,16.64,12.2,14.2,519071.35500000004,0
+LICN.US,D,20250220,000000,14.2,15.36,13.22,14.2,172477.20500000002,0
+LICN.US,D,20250221,000000,14.76,18,14.4,15.6,654660.995,0
+LICN.US,D,20250224,000000,15.6,15.66,13.2,14.12,135846.515,0
+LICN.US,D,20250225,000000,14.2,14.36,13.26,14,81555.91500000001,0
+LICN.US,D,20250226,000000,13.26,14.6,13,13.84,69131.32,0
+LICN.US,D,20250227,000000,10.58,10.6,9.2,9.44,299314.705,0
+LICN.US,D,20250228,000000,9.08,9.4,7.22,7.66,146434.68,0
+LICN.US,D,20250303,000000,7.37,7.55,5.7999,5.8,181961,0
+LICN.US,D,20250304,000000,5.65,6.13,5.37,6,79700,0
+LICN.US,D,20250305,000000,5.63,5.75,5.4,5.44,58869,0
+LICN.US,D,20250306,000000,5.41,5.5999,5.08,5.53,50400,0
+LICN.US,D,20250307,000000,5.47,5.768,5.3,5.65,24940,0
+LICN.US,D,20250310,000000,5.59,5.7589,4.52,4.67,66817,0
+LICN.US,D,20250311,000000,4.67,4.86,4.66,4.8,29570,0
+LICN.US,D,20250312,000000,4.8,4.8487,4.59,4.84,19958,0
+LICN.US,D,20250313,000000,4.76,4.95,4.2,4.35,53908,0
+LICN.US,D,20250314,000000,4.36,4.680298,4.2194,4.45,26622,0
+LICN.US,D,20250317,000000,4.21,4.27,4,4.02,72827,0
+LICN.US,D,20250318,000000,4.02,4.18,3.79,4.18,63923,0
+LICN.US,D,20250319,000000,3.96,4.15,3.96,4.05,31016,0
+LICN.US,D,20250320,000000,3.96,4.4,3.8,4.11,39601,0
+LICN.US,D,20250321,000000,4.09,4.3,4,4.02,37671,0
+LICN.US,D,20250324,000000,4.01,4.13,3.8267,4,38422,0
+LICN.US,D,20250325,000000,3.93,3.99,3.71,3.8,48240,0
+LICN.US,D,20250326,000000,3.8,4.7,3.7,4.6,96629,0
+LICN.US,D,20250327,000000,4.69,4.698,4.1,4.28,98622,0
+LICN.US,D,20250328,000000,4.21,4.21,3.9,4,29993,0
+LICN.US,D,20250331,000000,4,4.0369,3.7,3.85,21496,0
+LICN.US,D,20250401,000000,3.95,5.16,3.76,4.29,220694,0
+LICN.US,D,20250402,000000,3.78,4.19,3.62,4.16,39248,0
+LICN.US,D,20250403,000000,4,4,3.65,3.65,28621,0
+LICN.US,D,20250404,000000,3.65,3.7397,3.31,3.36,26873,0
+LICN.US,D,20250407,000000,3.21,3.35,3.08,3.18,17229,0
+LICN.US,D,20250408,000000,3.12,3.6324,2.95,3.02,54224,0
+LICN.US,D,20250409,000000,2.99,4.6,2.6,3.7389,832072,0
+LICN.US,D,20250410,000000,3.26,3.6677,3.13,3.38,35095,0
+LICN.US,D,20250411,000000,3.29,3.5,3.23,3.41,30918,0
+LICN.US,D,20250414,000000,3.33,3.78,3.33,3.44,18097,0
+LICN.US,D,20250415,000000,3.34,3.5195,3.28,3.3,33924,0
+LICN.US,D,20250416,000000,3.26,3.4209,3.09,3.16,25542,0
+LICN.US,D,20250417,000000,3.1,3.5895,3.09,3.53,130479,0
+LICN.US,D,20250421,000000,3.51,3.5199,3.2316,3.46,23635,0
+LICN.US,D,20250422,000000,3.45,3.5786,3.3,3.41,29403,0
+LICN.US,D,20250423,000000,3.42,3.7,3.42,3.45,49826,0
+LICN.US,D,20250424,000000,3.45,3.61,3.4241,3.5,11979,0
+LICN.US,D,20250425,000000,3.5132,3.83,3.5005,3.83,26668,0
+LICN.US,D,20250428,000000,3.72,4.9,3.64,3.68,239327,0
+LICN.US,D,20250429,000000,3.64,3.885,3.64,3.68,21230,0
+LICN.US,D,20250430,000000,3.65,3.73,3.42,3.45,31897,0
+LICN.US,D,20250501,000000,3.26,3.61,3.26,3.45,32665,0
+LICN.US,D,20250502,000000,3.41,3.7692,3.41,3.52,28113,0
+LICN.US,D,20250505,000000,3.41,3.72,3.41,3.56,16725,0
+LICN.US,D,20250506,000000,3.45,3.89,3.45,3.83,96196,0
+LICN.US,D,20250507,000000,3.96,3.96,3.45,3.54,126505,0
+LICN.US,D,20250508,000000,3.43,3.78,3.43,3.43,23920,0
+LICN.US,D,20250509,000000,3.43,3.51,3.25,3.31,35788,0
+LICN.US,D,20250512,000000,3.31,5.88,2.6,3.48,7330824,0
+LICN.US,D,20250513,000000,5.31,8.28,4.14,6.41,25598474,0
+LICN.US,D,20250514,000000,6.06,6.24,5.51,5.87,706554,0
+LICN.US,D,20250515,000000,5.55,5.5699,4.62,5.31,190233,0
+LICN.US,D,20250516,000000,5.41,6.58,5.41,6.4737,342884,0
+LICN.US,D,20250519,000000,5.85,7.04,5.85,6.63,141483,0
+LICN.US,D,20250520,000000,6.5,7.3,6.47,6.49,155828,0
+LICN.US,D,20250521,000000,6.32,6.5,5.88,6.18,40791,0
+LICN.US,D,20250522,000000,6.06,6.16,5.61,5.87,44165,0
+LICN.US,D,20250523,000000,6.15,6.15,5.9,5.99,27283,0
+LICN.US,D,20250527,000000,5.9,6.16,5.8002,5.96,28578,0
+LICN.US,D,20250528,000000,5.84,5.9269,5.56,5.56,27892,0
+LICN.US,D,20250529,000000,5.49,5.608,5.02,5.02,30376,0
+LICN.US,D,20250530,000000,4.87,5.21,4.86,4.92,76794,0
+LICN.US,D,20250602,000000,4.89,5.07,4.89,5,14682,0
+LICN.US,D,20250603,000000,4.9,4.99,4.75,4.75,13034,0
+LICN.US,D,20250604,000000,4.75,4.87,4.51,4.6,28474,0
+LICN.US,D,20250605,000000,4.6,4.66,4.25,4.28,30664,0
+LICN.US,D,20250606,000000,4.19,4.34,4.15,4.24,15512,0
+LICN.US,D,20250609,000000,4.24,4.34,4.24,4.31,7532,0
+LICN.US,D,20250610,000000,5.06,5.1527,3.79,4.08,939947,0
+LICN.US,D,20250611,000000,4.4,4.4999,4.1315,4.44,51614,0
+LICN.US,D,20250612,000000,4.4,4.432,4.22,4.36,14793,0
+LICN.US,D,20250613,000000,4.27,4.5,4.25,4.3,17047,0
+LICN.US,D,20250616,000000,4.21,4.21,4.1,4.19,13439,0
+LICN.US,D,20250617,000000,4.15,4.22,4.1108,4.13,13190,0
+LICN.US,D,20250618,000000,4.22,4.2286,4.03,4.22,26305,0
+LICN.US,D,20250620,000000,4.19,4.26,3.8001,3.85,96924,0
+LICN.US,D,20250623,000000,3.85,4.1976,3.7,3.99,95536,0
+LICN.US,D,20250624,000000,3.92,3.985,3.8001,3.98,7480,0
+LICN.US,D,20250625,000000,3.89,3.9447,3.88,3.9,3757,0
+LICN.US,D,20250626,000000,3.82,4.23,3.7998,4.15,28121,0
+LICN.US,D,20250627,000000,4.19,4.3784,4.1,4.25,9182,0
+LICN.US,D,20250630,000000,4.34,4.34,4.13,4.13,2391,0
+LICN.US,D,20250701,000000,4.1513,4.23,4,4.13,11340,0
+LICN.US,D,20250702,000000,4.0083,4.4072,4.0083,4.18,38500,0
+LICN.US,D,20250703,000000,4.18,4.3,4.18,4.18,3884,0
+LICN.US,D,20250707,000000,4.05,4.2549,4.0395,4.1412,7653,0
+LICN.US,D,20250708,000000,4.15,4.22,4.02,4.04,14463,0
+LICN.US,D,20250709,000000,4.1,4.2,4.0601,4.14,6942,0
+LICN.US,D,20250710,000000,4.1,4.43,4.0748,4.43,28371,0
+LICN.US,D,20250711,000000,4.38,4.5,4.3501,4.4406,12743,0
+LICN.US,D,20250714,000000,4.46,4.63,4.1601,4.24,44119,0
+LICN.US,D,20250715,000000,4.46,4.49,4.17,4.33,31887,0
+LICN.US,D,20250716,000000,4.33,4.84,4.2366,4.73,50591,0
+LICN.US,D,20250717,000000,4.86,4.86,4.6616,4.78,16560,0
+LICN.US,D,20250718,000000,4.76,4.8,4.53,4.59,11760,0
+LICN.US,D,20250721,000000,4.49,4.9,4.23,4.31,45644,0
+LICN.US,D,20250722,000000,4.33,4.6,4.1901,4.48,72333,0
+LICN.US,D,20250723,000000,4.4707,4.4707,4.27,4.4399,12404,0
+LICN.US,D,20250724,000000,4.35,4.8,3.88,4.1,75727,0
+LICN.US,D,20250725,000000,4.1702,4.21,4.1283,4.1283,12768,0
+LICN.US,D,20250728,000000,4.218,4.56,4.185,4.27,41791,0
+LICN.US,D,20250729,000000,4.4,4.45,4.165,4.21,7631,0
+LICN.US,D,20250730,000000,4.2807,4.29,3.8,4.06,29395,0
+LICN.US,D,20250731,000000,4.07,4.1272,3.86,3.93,5898,0
+LICN.US,D,20250801,000000,3.93,3.94,3.7061,3.77,13444,0
+LICN.US,D,20250804,000000,3.99,6.81,3.85,5.61,2377042,0
+LICN.US,D,20250805,000000,5.02,5.07,4.31,4.53,296079,0
+LICN.US,D,20250806,000000,4.69,4.95,3.89,3.93,108846,0
+LICN.US,D,20250807,000000,3.9336,4.4988,3.83,4.13,49462,0
+LICN.US,D,20250808,000000,3.93,4.015,3.79,3.839,19544,0
+LICN.US,D,20250811,000000,3.9999,4.47,3.8896,4.31,22276,0
+LICN.US,D,20250812,000000,4.15,4.2799,3.9504,4.1741,16615,0
+LICN.US,D,20250813,000000,4.22,4.41,4.01,4.3,30110,0
+LICN.US,D,20250814,000000,4.325,5.3799,4.2537,4.8,165933,0
+LICN.US,D,20250815,000000,4.66,4.79,4.46,4.46,29301,0
+LICN.US,D,20250818,000000,4.44,4.5811,4.4082,4.55,9463,0
+LICN.US,D,20250819,000000,4.55,4.55,4.32,4.34,6958,0
+LICN.US,D,20250820,000000,4.26,4.5494,4.2399,4.29,13179,0
+LICN.US,D,20250821,000000,4.29,4.65,4.18,4.4091,21051,0
+LICN.US,D,20250822,000000,4.35,4.7,4.22,4.49,41328,0
+LICN.US,D,20250825,000000,4.303,4.8,4.303,4.5564,27348,0
+LICN.US,D,20250826,000000,4.6525,4.6525,4.45,4.6305,9639,0
+LICN.US,D,20250827,000000,4.6725,4.83,4.66,4.83,9763,0
+LICN.US,D,20250828,000000,4.9188,4.9188,4.51,4.8091,43359,0
+LICN.US,D,20250829,000000,4.7488,4.9214,4.37,4.51,24308,0
+LICN.US,D,20250902,000000,4.5,4.7,4.32,4.51,5864,0
+LICN.US,D,20250903,000000,4.36,4.69,4.31,4.55,17471,0
+LICN.US,D,20250904,000000,4.55,4.69,4.4001,4.5,11122,0
+LICN.US,D,20250905,000000,4.55,4.55,4.4,4.4,2295,0
+LICN.US,D,20250908,000000,4.4,5,4.4,4.8501,62895,0
+LICN.US,D,20250909,000000,4.8629,5.36,4.8629,5.24,19627,0
+LICN.US,D,20250910,000000,5.37,5.76,4.8952,5.1,41957,0
+LICN.US,D,20250911,000000,4.85,5.2,4.16,5,1271703,0
+LICN.US,D,20250912,000000,4.7,5.3,4.69,5.01,31357,0
+LICN.US,D,20250915,000000,4.79,5.01,4.76,4.76,19678,0
+LICN.US,D,20250916,000000,4.76,5,4.59,4.86,15734,0
+LICN.US,D,20250917,000000,4.69,4.96,4.6,4.66,152695,0
+LICN.US,D,20250918,000000,4.87,4.96,4.7,4.72,23289,0
+LICN.US,D,20250919,000000,4.68,5.6,4.6,4.75,117102,0
+LICN.US,D,20250922,000000,4.77,5.18,4.62,4.78,36454,0
+LICN.US,D,20250923,000000,4.81,4.96,4.72,4.72,5617,0
+LICN.US,D,20250924,000000,4.78,5.13,4.78,4.92,14353,0
+LICN.US,D,20250925,000000,4.855,4.92,4.81,4.92,6499,0
+LICN.US,D,20250926,000000,4.83,4.83,4.19,4.55,31414,0
+LICN.US,D,20250929,000000,4.5837,4.7075,4.32,4.34,13419,0
+LICN.US,D,20250930,000000,4.41,4.49,4.38,4.38,3583,0
+LICN.US,D,20251001,000000,4.35,4.39,4.32,4.39,2767,0
+LICN.US,D,20251002,000000,4.7293,4.7293,4.4,4.5,5744,0
+LICN.US,D,20251003,000000,4.55,4.84,4.33,4.6001,40786,0
+LICN.US,D,20251006,000000,4.6,4.9465,4.5,4.56,51135,0
+LICN.US,D,20251007,000000,4.55,4.95,4.45,4.45,15516,0
+LICN.US,D,20251008,000000,4.4,4.62,4.4,4.6,13729,0
+LICN.US,D,20251009,000000,4.55,4.8,4.51,4.77,78233,0
+LICN.US,D,20251010,000000,4.59,4.66,4.3,4.5764,66779,0
+LICN.US,D,20251013,000000,4.2305,4.5199,4.2305,4.3505,9009,0
+LICN.US,D,20251014,000000,4.21,4.4464,4.21,4.37,2887,0
+LICN.US,D,20251015,000000,4.425,4.6,4.39,4.57,18378,0
+LICN.US,D,20251016,000000,4.46,4.47,4.35,4.35,3418,0
+LICN.US,D,20251017,000000,4.3,4.44,3.52,4.17,49370,0
+LICN.US,D,20251020,000000,4.24,4.24,4.12,4.12,1242,0
+LICN.US,D,20251021,000000,4.05,4.06,3.94,4.04,6711,0
+LICN.US,D,20251022,000000,4.085,4.085,3.9202,4.02,3139,0
+LICN.US,D,20251023,000000,3.7501,4.02,3.75,3.99,11685,0
+LICN.US,D,20251024,000000,3.99,3.99,3.8001,3.85,4627,0
+LICN.US,D,20251027,000000,3.9001,3.9049,3.85,3.85,4719,0
+LICN.US,D,20251028,000000,3.85,3.89,3.7,3.84,9401,0
+LICN.US,D,20251029,000000,3.89,3.89,3.86,3.86,2131,0
+LICN.US,D,20251030,000000,3.75,3.9907,3.59,3.9907,5004,0
+LICN.US,D,20251031,000000,3.93,3.93,3.8975,3.9,2363,0
+LICN.US,D,20251103,000000,3.9175,3.92,3.76,3.76,3774,0
+LICN.US,D,20251104,000000,3.71,3.8001,3.64,3.64,8839,0
+LICN.US,D,20251105,000000,3.72,3.72,3.5848,3.66,1884,0
+LICN.US,D,20251106,000000,3.6336,3.65,3.56,3.64,6684,0
+LICN.US,D,20251107,000000,3.5619,3.63,3.52,3.6,6005,0
+LICN.US,D,20251110,000000,3.5,3.65,3.3427,3.5301,3811,0
+LICN.US,D,20251111,000000,3.48,3.57,3.465,3.5583,1532,0
+LICN.US,D,20251112,000000,3.48,3.57,3.48,3.5445,3134,0
+LICN.US,D,20251113,000000,3.47,3.47,3.46,3.47,2168,0
+LICN.US,D,20251114,000000,3.31,3.41,3.31,3.4003,6539,0
+LICN.US,D,20251117,000000,3.3,3.3144,3.25,3.28,2595,0
+LICN.US,D,20251118,000000,3.0025,3.2122,3.0025,3.2122,1696,0
+LICN.US,D,20251119,000000,2.9762,3.0937,2.97,3.09,1584,0
+LICN.US,D,20251120,000000,3.06,3.06,2.9737,2.9737,5106,0
+LICN.US,D,20251121,000000,2.9548,2.96,2.5675,2.9472,3698,0
+LICN.US,D,20251124,000000,2.84,2.95,2.84,2.95,3980,0
+LICN.US,D,20251125,000000,2.94,2.94,2.86,2.871,1703,0
+LICN.US,D,20251126,000000,2.92,2.9925,2.91,2.95,5676,0
+LICN.US,D,20251128,000000,2.9621,2.9975,2.85,2.85,11773,0
+LICN.US,D,20251201,000000,2.8945,3.08,2.87,3.01,15485,0
+LICN.US,D,20251202,000000,3.01,3.04,2.9501,3.04,5914,0
+LICN.US,D,20251203,000000,2.93,2.99,2.93,2.99,5416,0
+LICN.US,D,20251204,000000,2.96,3.2435,2.91,2.93,27979,0
+LICN.US,D,20251205,000000,2.98,4.79,2.93,4.07,724057,0
+LICN.US,D,20251208,000000,4.37,4.37,3.23,3.31,340243,0
+LICN.US,D,20251209,000000,3.1,3.32,3,3.13,40284,0
+LICN.US,D,20251210,000000,3.18,3.74,3.15,3.37,35159,0
+LICN.US,D,20251211,000000,3.23,3.37,3.23,3.25,6324,0
+LICN.US,D,20251212,000000,3.1599,3.26,3.03,3.12,6257,0
+LICN.US,D,20251215,000000,3.065,3.5099,3.02,3.335,7834,0
+LICN.US,D,20251216,000000,3.02,3.74,3.0105,3.21,37445,0
+LICN.US,D,20251217,000000,3.27,3.41,3.05,3.22,8081,0
+LICN.US,D,20251218,000000,3.23,3.23,3.13,3.15,3658,0
+LICN.US,D,20251219,000000,3.31,3.3578,3.16,3.195,3725,0
+LICN.US,D,20251222,000000,3.05,3.15,3.05,3.15,3473,0
+LICN.US,D,20251223,000000,3.14,3.16,3.03,3.16,2568,0
+LICN.US,D,20251224,000000,3.1,3.19,3.0737,3.1563,4780,0
+LICN.US,D,20251226,000000,3.11,3.12,2.96,2.9669,19164,0
+LICN.US,D,20251229,000000,2.82,3.015,2.8,2.9077,16452,0
+LICN.US,D,20251230,000000,2.9,3.11,2.8901,3,8777,0
+LICN.US,D,20251231,000000,2.92,3,2.82,2.82,14547,0
+LICN.US,D,20260102,000000,2.81,2.91,2.8,2.91,2337,0
+LICN.US,D,20260105,000000,2.91,3.045,2.91,2.96,8576,0
+LICN.US,D,20260106,000000,3.08,3.13,3.04,3.055,3398,0
+LICN.US,D,20260107,000000,3.05,3.42,3.05,3.13,45552,0
+LICN.US,D,20260108,000000,3.03,3.13,2.96,3.05,10231,0
+LICN.US,D,20260109,000000,3,3.07,2.99,2.99,12102,0
+LICN.US,D,20260112,000000,3.04,3.12,3.0045,3.0045,2063,0
+LICN.US,D,20260113,000000,3.115,3.115,2.98,3.02,6368,0
+LICN.US,D,20260114,000000,3.15,3.15,2.97,3.07,3830,0
+LICN.US,D,20260115,000000,3,3.18,2.9901,3.18,3760,0
+LICN.US,D,20260116,000000,3.32,3.32,3.03,3.03,3194,0
+LICN.US,D,20260120,000000,3.02,3.11,3.02,3.11,1081,0
+LICN.US,D,20260121,000000,3.04,3.08,3.04,3.05,2397,0
+LICN.US,D,20260122,000000,3.02,3.18,3.02,3.02,2587,0
+LICN.US,D,20260123,000000,3.02,3.07,2.99,3.06,4569,0
+LICN.US,D,20260126,000000,2.96,3.12,2.96,3.1,5460,0
+LICN.US,D,20260127,000000,3.1,3.1,3.1,3.1,6686,0
+LICN.US,D,20260128,000000,2.92,3.1,2.63,2.95,25619,0
+LICN.US,D,20260129,000000,2.9581,3,2.95,2.95,7490,0
+LICN.US,D,20260130,000000,2.96,3.09,2.8,3.0017,26996,0
+LICN.US,D,20260202,000000,2.81,3.09,2.81,3,4639,0
+LICN.US,D,20260203,000000,3,3.05,2.89,3,11843,0
+LICN.US,D,20260204,000000,2.98,3.01,2.83,2.96,15160,0
+LICN.US,D,20260205,000000,2.96,3.12,2.96,3,26136,0
+LICN.US,D,20260206,000000,3.2538,3.2538,2.89,3.12,2845,0
+LICN.US,D,20260209,000000,2.99,3.065,2.99,3.065,2574,0
+LICN.US,D,20260210,000000,3.07,3.07,3.07,3.07,606,0
+LICN.US,D,20260211,000000,3.065,3.065,3.06,3.06,672,0
+LICN.US,D,20260212,000000,3.01,3.05,3,3.05,1751,0
+LICN.US,D,20260213,000000,3.18,3.18,2.99,3,1126,0
+LICN.US,D,20260217,000000,2.8931,3,2.66,3,2902,0
+LICN.US,D,20260218,000000,2.71,3.01,2.71,3.01,1181,0
diff --git a/daily/us/nasdaq stocks/2/limnw.us.txt b/daily/us/nasdaq stocks/2/limnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ba52fcfb16352f54cf602d9fb48e85e338236cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/limnw.us.txt	
@@ -0,0 +1,148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIMNW.US,D,20250502,000000,0.0452,0.2,0.0452,0.101,3940,0
+LIMNW.US,D,20250505,000000,0.1008,0.13,0.1,0.13,2759,0
+LIMNW.US,D,20250506,000000,0.14,0.195,0.14,0.1925,2865,0
+LIMNW.US,D,20250509,000000,0.1015,0.1861,0.0604,0.0701,51637,0
+LIMNW.US,D,20250513,000000,0.1031,0.1031,0.0832,0.0832,373,0
+LIMNW.US,D,20250514,000000,0.1475,0.15,0.1,0.1,15096,0
+LIMNW.US,D,20250515,000000,0.07,0.1,0.07,0.0999,1903,0
+LIMNW.US,D,20250519,000000,0.085,0.085,0.07,0.07,619,0
+LIMNW.US,D,20250520,000000,0.0878,0.0999,0.0875,0.08995,7086,0
+LIMNW.US,D,20250521,000000,0.0756,0.0999,0.0511,0.07,87683,0
+LIMNW.US,D,20250522,000000,0.0731,0.09,0.0551,0.08,38072,0
+LIMNW.US,D,20250523,000000,0.0896,0.1,0.0819,0.08215,43102,0
+LIMNW.US,D,20250527,000000,0.0822,0.0999,0.07,0.0851,9996,0
+LIMNW.US,D,20250528,000000,0.085,0.09,0.085,0.085,8915,0
+LIMNW.US,D,20250529,000000,0.07732,0.08,0.07732,0.08,100200,0
+LIMNW.US,D,20250530,000000,0.09,0.09,0.09,0.09,1181,0
+LIMNW.US,D,20250603,000000,0.0999,0.0999,0.0999,0.0999,1000,0
+LIMNW.US,D,20250604,000000,0.085049,0.1401,0.085049,0.14,787007,0
+LIMNW.US,D,20250605,000000,0.43,0.4439,0.24,0.4,1149956,0
+LIMNW.US,D,20250606,000000,0.33,0.41,0.26,0.38,95154,0
+LIMNW.US,D,20250609,000000,0.321,0.3999,0.2715,0.3425,45307,0
+LIMNW.US,D,20250610,000000,0.4,0.4,0.322,0.35,10037,0
+LIMNW.US,D,20250611,000000,0.379899,0.379899,0.1601,0.1621,166651,0
+LIMNW.US,D,20250612,000000,0.17,0.4,0.122,0.3147,229795,0
+LIMNW.US,D,20250613,000000,0.26,0.375,0.2501,0.2737,41075,0
+LIMNW.US,D,20250616,000000,0.3575,0.3974,0.23,0.2838,55571,0
+LIMNW.US,D,20250617,000000,0.2695,0.2975,0.1925,0.28,16992,0
+LIMNW.US,D,20250618,000000,0.26,0.35,0.182001,0.28,34622,0
+LIMNW.US,D,20250620,000000,0.2777,0.369999,0.261,0.3,133972,0
+LIMNW.US,D,20250623,000000,0.2899,0.39999,0.282,0.33,286213,0
+LIMNW.US,D,20250624,000000,0.3995,0.449999,0.34,0.39,625283,0
+LIMNW.US,D,20250625,000000,0.4591,0.47,0.33001,0.3527,241991,0
+LIMNW.US,D,20250626,000000,0.4037,0.4068,0.36,0.36,68234,0
+LIMNW.US,D,20250627,000000,0.378751,0.38875,0.1612,0.175,343902,0
+LIMNW.US,D,20250630,000000,0.1751,0.249,0.1751,0.2399,96221,0
+LIMNW.US,D,20250701,000000,0.2396,0.2399,0.1912,0.239,18952,0
+LIMNW.US,D,20250702,000000,0.239,0.239,0.159,0.1601,199570,0
+LIMNW.US,D,20250703,000000,0.18,0.207001,0.18,0.19,93855,0
+LIMNW.US,D,20250707,000000,0.2085,0.227,0.1995,0.2138,50599,0
+LIMNW.US,D,20250708,000000,0.2005,0.2025,0.1501,0.1501,49069,0
+LIMNW.US,D,20250709,000000,0.1601,0.171499,0.1395,0.1395,22366,0
+LIMNW.US,D,20250710,000000,0.14,0.25,0.1336,0.1811,51025,0
+LIMNW.US,D,20250711,000000,0.2038,0.2038,0.1412,0.1412,45385,0
+LIMNW.US,D,20250714,000000,0.141,0.1572,0.141,0.1572,1400,0
+LIMNW.US,D,20250715,000000,0.1574,0.18,0.1573,0.1574,18786,0
+LIMNW.US,D,20250716,000000,0.150101,0.1692,0.15,0.15,6804,0
+LIMNW.US,D,20250717,000000,0.144,0.166,0.14,0.166,8528,0
+LIMNW.US,D,20250718,000000,0.154198,0.154198,0.1301,0.1301,547,0
+LIMNW.US,D,20250721,000000,0.1304,0.1569,0.1304,0.1475,7150,0
+LIMNW.US,D,20250722,000000,0.1545,0.289101,0.135,0.2208,157094,0
+LIMNW.US,D,20250723,000000,0.175,0.2775,0.175,0.2775,23466,0
+LIMNW.US,D,20250724,000000,0.3045,0.3315,0.2602,0.32,109832,0
+LIMNW.US,D,20250725,000000,0.2535,0.377499,0.2535,0.3482,7260,0
+LIMNW.US,D,20250728,000000,0.3121,0.3121,0.28,0.3,5577,0
+LIMNW.US,D,20250729,000000,0.2996,0.3,0.2619,0.2619,6950,0
+LIMNW.US,D,20250730,000000,0.2619,0.280949,0.24,0.24,4458,0
+LIMNW.US,D,20250804,000000,0.2005,0.2476,0.2,0.2476,3774,0
+LIMNW.US,D,20250806,000000,0.25,0.25,0.25,0.25,526,0
+LIMNW.US,D,20250807,000000,0.2383,0.2383,0.161,0.161,23425,0
+LIMNW.US,D,20250808,000000,0.166,0.168,0.15,0.161,67642,0
+LIMNW.US,D,20250811,000000,0.2,0.2,0.1551,0.158101,6666,0
+LIMNW.US,D,20250812,000000,0.18,0.1801,0.18,0.1801,272,0
+LIMNW.US,D,20250813,000000,0.179899,0.18,0.170001,0.170001,16920,0
+LIMNW.US,D,20250814,000000,0.17,0.1933,0.17,0.1933,15708,0
+LIMNW.US,D,20250815,000000,0.193,0.2568,0.193,0.21,17109,0
+LIMNW.US,D,20250818,000000,0.2307,0.237399,0.2054,0.2054,877,0
+LIMNW.US,D,20250819,000000,0.2264,0.2264,0.2,0.2,6958,0
+LIMNW.US,D,20250821,000000,0.19,0.19,0.1871,0.19,9650,0
+LIMNW.US,D,20250822,000000,0.2025,0.225,0.187201,0.2,14262,0
+LIMNW.US,D,20250825,000000,0.2,0.2225,0.1871,0.2225,60384,0
+LIMNW.US,D,20250826,000000,0.2003,0.235,0.2002,0.235,5437,0
+LIMNW.US,D,20250827,000000,0.2102,0.235,0.2102,0.2102,9865,0
+LIMNW.US,D,20250828,000000,0.2102,0.227499,0.2102,0.227499,3942,0
+LIMNW.US,D,20250829,000000,0.1912,0.2134,0.1912,0.2134,1001,0
+LIMNW.US,D,20250902,000000,0.2134,0.235,0.2134,0.235,2765,0
+LIMNW.US,D,20250903,000000,0.2138,0.2138,0.2099,0.2099,1049,0
+LIMNW.US,D,20250905,000000,0.2118,0.2118,0.1948,0.20999,5854,0
+LIMNW.US,D,20250908,000000,0.1912,0.1912,0.172,0.1903,1740,0
+LIMNW.US,D,20250909,000000,0.235,0.235,0.22,0.22,2552,0
+LIMNW.US,D,20250910,000000,0.195,0.2075,0.1867,0.1867,8100,0
+LIMNW.US,D,20250911,000000,0.183,0.183,0.1825,0.1825,360,0
+LIMNW.US,D,20250915,000000,0.1775,0.18,0.1775,0.18,948,0
+LIMNW.US,D,20250916,000000,0.1775,0.1775,0.14,0.1518,2528,0
+LIMNW.US,D,20250918,000000,0.13,0.1459,0.13,0.1459,1420,0
+LIMNW.US,D,20250919,000000,0.1456,0.1456,0.109,0.109,10350,0
+LIMNW.US,D,20250922,000000,0.155,0.155,0.155,0.155,758,0
+LIMNW.US,D,20250923,000000,0.1555,0.1555,0.1151,0.1478,15013,0
+LIMNW.US,D,20250925,000000,0.123,0.1408,0.12,0.1408,6532,0
+LIMNW.US,D,20250929,000000,0.1479,0.1479,0.1479,0.1479,194,0
+LIMNW.US,D,20251001,000000,0.1479,0.147902,0.1479,0.1479,7199,0
+LIMNW.US,D,20251002,000000,0.148,0.148,0.144999,0.145,2053,0
+LIMNW.US,D,20251003,000000,0.132,0.1475,0.132,0.1475,3300,0
+LIMNW.US,D,20251013,000000,0.1318,0.1318,0.12,0.1202,2168,0
+LIMNW.US,D,20251014,000000,0.1204,0.1238,0.0955,0.1238,12890,0
+LIMNW.US,D,20251015,000000,0.1241,0.1241,0.1241,0.1241,1000,0
+LIMNW.US,D,20251016,000000,0.1242,0.1242,0.0625,0.1135,24227,0
+LIMNW.US,D,20251017,000000,0.1062,0.1062,0.1062,0.1062,251,0
+LIMNW.US,D,20251020,000000,0.0712,0.1033,0.0712,0.1033,250,0
+LIMNW.US,D,20251024,000000,0.115,0.1337,0.115,0.1337,488,0
+LIMNW.US,D,20251027,000000,0.145,0.145,0.139999,0.139999,797,0
+LIMNW.US,D,20251028,000000,0.1226,0.125,0.1226,0.125,407,0
+LIMNW.US,D,20251029,000000,0.1281,0.1281,0.1281,0.1281,100,0
+LIMNW.US,D,20251031,000000,0.1294,0.1294,0.1294,0.1294,140,0
+LIMNW.US,D,20251104,000000,0.1191,0.1265,0.1191,0.1265,400,0
+LIMNW.US,D,20251105,000000,0.1051,0.137,0.1051,0.137,1365,0
+LIMNW.US,D,20251110,000000,0.1399,0.1399,0.1399,0.1399,500,0
+LIMNW.US,D,20251111,000000,0.11,0.1388,0.11,0.1129,29346,0
+LIMNW.US,D,20251121,000000,0.105,0.1051,0.105,0.1051,40000,0
+LIMNW.US,D,20251126,000000,0.1371,0.1371,0.1,0.1,1052,0
+LIMNW.US,D,20251204,000000,0.1001,0.1001,0.1001,0.1001,600,0
+LIMNW.US,D,20251205,000000,0.1,0.1,0.1,0.1,2425,0
+LIMNW.US,D,20251208,000000,0.1191,0.13,0.1191,0.13,800,0
+LIMNW.US,D,20251209,000000,0.1191,0.1191,0.118751,0.118751,1137,0
+LIMNW.US,D,20251210,000000,0.1,0.1,0.1,0.1,139,0
+LIMNW.US,D,20251215,000000,0.1,0.1162,0.09,0.09,14410,0
+LIMNW.US,D,20251216,000000,0.09,0.09,0.09,0.09,700,0
+LIMNW.US,D,20251218,000000,0.0712,0.0712,0.0712,0.0712,700,0
+LIMNW.US,D,20251219,000000,0.0711,0.0711,0.0412,0.0421,25400,0
+LIMNW.US,D,20251222,000000,0.06276,0.068675,0.0428,0.0437,52986,0
+LIMNW.US,D,20251223,000000,0.0699,0.0699,0.0434,0.0434,13878,0
+LIMNW.US,D,20251224,000000,0.04,0.052,0.038,0.0405,4582,0
+LIMNW.US,D,20251226,000000,0.0382,0.0382,0.0382,0.0382,500,0
+LIMNW.US,D,20251229,000000,0.0391,0.04,0.039,0.04,22512,0
+LIMNW.US,D,20251230,000000,0.04,0.04,0.0396,0.0397,44500,0
+LIMNW.US,D,20251231,000000,0.0365,0.0366,0.035,0.035,1886,0
+LIMNW.US,D,20260102,000000,0.04,0.04,0.0361,0.0363,21271,0
+LIMNW.US,D,20260105,000000,0.0366,0.0366,0.035,0.035,11419,0
+LIMNW.US,D,20260107,000000,0.0398,0.0398,0.0397,0.0397,3139,0
+LIMNW.US,D,20260108,000000,0.0398,0.04,0.035,0.035,10972,0
+LIMNW.US,D,20260109,000000,0.0365,0.0365,0.0365,0.0365,1700,0
+LIMNW.US,D,20260112,000000,0.0353,0.0353,0.0353,0.0353,1810,0
+LIMNW.US,D,20260113,000000,0.0353,0.0353,0.0325,0.0325,5965,0
+LIMNW.US,D,20260114,000000,0.033,0.033,0.033,0.033,2100,0
+LIMNW.US,D,20260120,000000,0.0351,0.04,0.0351,0.0351,2396,0
+LIMNW.US,D,20260127,000000,0.0376,0.0376,0.0376,0.0376,2200,0
+LIMNW.US,D,20260128,000000,0.0456,0.0456,0.03,0.03,2293,0
+LIMNW.US,D,20260203,000000,0.0576,0.11,0.0576,0.1099,142633,0
+LIMNW.US,D,20260204,000000,0.13,0.14,0.0914,0.1208,225360,0
+LIMNW.US,D,20260205,000000,0.124,0.16,0.0902,0.1231,240465,0
+LIMNW.US,D,20260206,000000,0.14,0.1622,0.113001,0.1355,28783,0
+LIMNW.US,D,20260209,000000,0.135,0.1949,0.1101,0.1175,54719,0
+LIMNW.US,D,20260210,000000,0.1575,0.1766,0.1204,0.1599,12776,0
+LIMNW.US,D,20260211,000000,0.1474,0.1474,0.0754,0.1,7838,0
+LIMNW.US,D,20260212,000000,0.0901,0.1,0.0805,0.1,897,0
+LIMNW.US,D,20260213,000000,0.1,0.135,0.0712,0.0712,3359,0
+LIMNW.US,D,20260217,000000,0.0712,0.0712,0.0428,0.058,31035,0
+LIMNW.US,D,20260218,000000,0.0428,0.0725,0.0421,0.044,2985,0
diff --git a/daily/us/nasdaq stocks/2/livn.us.txt b/daily/us/nasdaq stocks/2/livn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65e59e05b0cf88ed77ba9a385c51b99931677213
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/livn.us.txt	
@@ -0,0 +1,2599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIVN.US,D,20151019,000000,69.01,77,68.9,69.93,334600,0
+LIVN.US,D,20151020,000000,70.3,70.95,63.75,64.15,915004,0
+LIVN.US,D,20151021,000000,65.15,66.81,64.02,64.04,561400,0
+LIVN.US,D,20151022,000000,64.26,64.54,61.06,61.92,499100,0
+LIVN.US,D,20151023,000000,63.47,65.4,62.76,64.98,565800,0
+LIVN.US,D,20151026,000000,64.59,65.38,63.28,65.24,411500,0
+LIVN.US,D,20151027,000000,65.2,65.6,64.6,65.54,363500,0
+LIVN.US,D,20151028,000000,65.45,67.83,65.01,67.8,640100,0
+LIVN.US,D,20151029,000000,67.76,68.5,65.5,65.55,372200,0
+LIVN.US,D,20151030,000000,65.45,66.52,64.81,66.28,312800,0
+LIVN.US,D,20151102,000000,66.27,66.865,65.27,66.83,406235,0
+LIVN.US,D,20151103,000000,67,67.7,66.05,66.91,253500,0
+LIVN.US,D,20151104,000000,67.09,67.78,65.22,65.75,351252,0
+LIVN.US,D,20151105,000000,65.98,65.98,64.26,65.21,136700,0
+LIVN.US,D,20151106,000000,64.62,65.68,63.63,65.49,369300,0
+LIVN.US,D,20151109,000000,65.32,65.34,63.75,64.24,403362,0
+LIVN.US,D,20151110,000000,64.12,64.23,62.5,63.29,620300,0
+LIVN.US,D,20151111,000000,63.83,63.99,62.59,63.19,293800,0
+LIVN.US,D,20151112,000000,61.5,61.5,56.79,57.56,1277300,0
+LIVN.US,D,20151113,000000,58.49,58.82,56.24,56.52,539400,0
+LIVN.US,D,20151116,000000,56.73,56.99,55.53,56.26,438700,0
+LIVN.US,D,20151117,000000,56.68,56.68,55.02,56.26,380200,0
+LIVN.US,D,20151118,000000,56,56.69,55.54,56.07,450300,0
+LIVN.US,D,20151119,000000,56,56.57,55.42,56.15,459100,0
+LIVN.US,D,20151120,000000,56.25,57.7,55.71,57.37,328000,0
+LIVN.US,D,20151123,000000,57.6,58.53,57.01,58.23,284700,0
+LIVN.US,D,20151124,000000,57.82,60.71,57.05,60.19,399000,0
+LIVN.US,D,20151125,000000,60,61.39,59.69,60.93,230400,0
+LIVN.US,D,20151127,000000,61.15,62.08,60.62,61.91,225700,0
+LIVN.US,D,20151130,000000,61.3,61.62,59.54,59.85,694900,0
+LIVN.US,D,20151201,000000,60.3,60.95,59.16,59.22,356734,0
+LIVN.US,D,20151202,000000,58.9,60.44,58.65,60.26,359350,0
+LIVN.US,D,20151203,000000,60.26,60.94,58.78,60.36,400779,0
+LIVN.US,D,20151204,000000,60.43,62.55,59.67,62.38,357200,0
+LIVN.US,D,20151207,000000,61.75,62.25,58.06,58.83,843200,0
+LIVN.US,D,20151208,000000,58.75,59.55,56.52,56.92,1399642,0
+LIVN.US,D,20151209,000000,56.82,56.95,55.94,56.36,653600,0
+LIVN.US,D,20151210,000000,56.39,56.92,54.92,56.51,369600,0
+LIVN.US,D,20151211,000000,55.36,56.25,53.92,54.06,517300,0
+LIVN.US,D,20151214,000000,54.26,54.89,53.13,54.46,373204,0
+LIVN.US,D,20151215,000000,55.01,56.37,53.48,54.06,297600,0
+LIVN.US,D,20151216,000000,54.42,55.56,53.94,55.19,374800,0
+LIVN.US,D,20151217,000000,55.57,56.4,55.01,55.85,407000,0
+LIVN.US,D,20151218,000000,55.54,58.44,55.25,58.24,1841300,0
+LIVN.US,D,20151221,000000,58.54,59.69,58.01,58.86,299100,0
+LIVN.US,D,20151222,000000,59.27,60.09,58.8,60.09,209430,0
+LIVN.US,D,20151223,000000,60.36,61,59.89,60.55,195100,0
+LIVN.US,D,20151224,000000,60.78,60.98,60.16,60.58,64700,0
+LIVN.US,D,20151228,000000,60.23,60.54,59.38,60.25,152125,0
+LIVN.US,D,20151229,000000,60.52,60.7,59.3,59.73,156565,0
+LIVN.US,D,20151230,000000,59.77,60.56,59.08,59.97,152617,0
+LIVN.US,D,20151231,000000,59.91,60.53,59.36,59.37,168553,0
+LIVN.US,D,20160104,000000,58.44,58.44,56.07,56.34,225155,0
+LIVN.US,D,20160105,000000,56.62,57.35,53.59,55.97,763204,0
+LIVN.US,D,20160106,000000,55.05,56.1,55.05,55.62,110177,0
+LIVN.US,D,20160107,000000,54.74,55.24,53.62,54.21,154430,0
+LIVN.US,D,20160108,000000,54.44,54.8,52.66,52.74,146128,0
+LIVN.US,D,20160111,000000,53.4,55.57,53.29,55.47,548303,0
+LIVN.US,D,20160112,000000,55.82,55.997,54.01,54.26,238346,0
+LIVN.US,D,20160113,000000,54.5,54.64,52.67,53.13,197964,0
+LIVN.US,D,20160114,000000,53.1,54.1,52.01,53.05,216556,0
+LIVN.US,D,20160115,000000,51.81,53.42,51.75,53.34,251503,0
+LIVN.US,D,20160119,000000,53.81,54.79,52.33,52.76,306700,0
+LIVN.US,D,20160120,000000,52,54.25,51.5,53.48,331037,0
+LIVN.US,D,20160121,000000,53.65,53.805,51.28,52.11,403651,0
+LIVN.US,D,20160122,000000,52.78,53.38,52.42,53.23,167194,0
+LIVN.US,D,20160125,000000,53.21,54.56,52.97,53.79,130482,0
+LIVN.US,D,20160126,000000,53.93,54.85,53.2,54.19,175674,0
+LIVN.US,D,20160127,000000,53.73,54.1,52.46,52.64,133341,0
+LIVN.US,D,20160128,000000,53.11,54.45,51.325,51.76,123878,0
+LIVN.US,D,20160129,000000,51.84,56.02,51.59,55.98,375643,0
+LIVN.US,D,20160201,000000,55.37,58.4,54.96,57.62,309636,0
+LIVN.US,D,20160202,000000,56.93,57.6299,55.1,55.28,252117,0
+LIVN.US,D,20160203,000000,55.86,57.68,54.2301,57.61,253640,0
+LIVN.US,D,20160204,000000,57.21,58.98,57.01,57.2,246163,0
+LIVN.US,D,20160205,000000,56.9,56.9,54.25,55.28,382676,0
+LIVN.US,D,20160208,000000,54.75,55.395,54.01,55.09,335491,0
+LIVN.US,D,20160209,000000,54.29,54.97,53.76,54.37,350158,0
+LIVN.US,D,20160210,000000,54.59,55.825,54.22,54.68,357213,0
+LIVN.US,D,20160211,000000,53.68,55.525,53.52,54.93,174136,0
+LIVN.US,D,20160212,000000,55.79,56.36,54.525,55.8,174195,0
+LIVN.US,D,20160216,000000,56.24,57.42,55.91,57.06,248126,0
+LIVN.US,D,20160217,000000,57.36,59.6,57.36,59.4,190523,0
+LIVN.US,D,20160218,000000,59.29,60.24,58.6,58.71,240255,0
+LIVN.US,D,20160219,000000,58.57,59.45,58.125,59.02,136956,0
+LIVN.US,D,20160222,000000,59.21,60.49,59.21,59.59,193696,0
+LIVN.US,D,20160223,000000,59.16,59.93,58.17,58.62,421221,0
+LIVN.US,D,20160224,000000,58.12,60.3,57.3,59.16,649649,0
+LIVN.US,D,20160225,000000,58.98,59.2,57.36,58,338614,0
+LIVN.US,D,20160226,000000,58.22,58.22,56.63,57.09,267780,0
+LIVN.US,D,20160229,000000,56.63,57.99,56.41,56.44,236631,0
+LIVN.US,D,20160301,000000,56.75,57.5,55.69,55.95,273071,0
+LIVN.US,D,20160302,000000,55.66,58.5,55.66,57.5,636933,0
+LIVN.US,D,20160303,000000,57.6,58.18,57.3,57.75,271769,0
+LIVN.US,D,20160304,000000,57.88,58.465,57.18,57.94,200726,0
+LIVN.US,D,20160307,000000,57.67,57.91,57.04,57.73,167390,0
+LIVN.US,D,20160308,000000,57.33,58.13,56.61,57.21,129570,0
+LIVN.US,D,20160309,000000,57.36,57.52,56.88,57.12,290785,0
+LIVN.US,D,20160310,000000,57.22,57.52,56.272,56.62,165861,0
+LIVN.US,D,20160311,000000,57,58,56.22,57.6,229956,0
+LIVN.US,D,20160314,000000,57.66,57.8,55.99,57.16,160094,0
+LIVN.US,D,20160315,000000,56.65,57.45,56.185,56.75,220388,0
+LIVN.US,D,20160316,000000,56.46,57.02,55.625,56.86,150720,0
+LIVN.US,D,20160317,000000,56.72,56.945,54.61,55.14,263491,0
+LIVN.US,D,20160318,000000,54.95,54.96,53.55,54.19,746275,0
+LIVN.US,D,20160321,000000,54.26,55.36,53.92,54.9,189192,0
+LIVN.US,D,20160322,000000,54.49,54.97,52.68,53.6,376599,0
+LIVN.US,D,20160323,000000,53.41,54.23,52.71,53.69,332316,0
+LIVN.US,D,20160324,000000,53.27,54.24,52.82,53.52,190240,0
+LIVN.US,D,20160328,000000,53.56,53.72,52.9,52.99,132295,0
+LIVN.US,D,20160329,000000,52.79,53.905,52.705,53.5,588854,0
+LIVN.US,D,20160330,000000,53.19,54.42,53.18,53.57,254913,0
+LIVN.US,D,20160331,000000,53.65,54.8599,53.29,53.98,539928,0
+LIVN.US,D,20160401,000000,53.68,53.965,52.8,53.36,380509,0
+LIVN.US,D,20160404,000000,53,53.73,49.45,49.62,945824,0
+LIVN.US,D,20160405,000000,49.5,51.66,49.29,51.11,782828,0
+LIVN.US,D,20160406,000000,51.16,52.38,51.04,52.27,344979,0
+LIVN.US,D,20160407,000000,52.24,53.48,52.1263,52.48,405462,0
+LIVN.US,D,20160408,000000,52.93,53.22,51.92,52.04,188657,0
+LIVN.US,D,20160411,000000,52.38,52.83,51.73,52.01,197067,0
+LIVN.US,D,20160412,000000,51.81,52.84,51.81,52.51,144708,0
+LIVN.US,D,20160413,000000,52.68,53.97,52.41,53.7,142019,0
+LIVN.US,D,20160414,000000,53.56,54.37,53.38,54.25,205672,0
+LIVN.US,D,20160415,000000,54.26,55.19,53.94,54.9,292608,0
+LIVN.US,D,20160418,000000,54.94,55.13,54.5001,54.75,142854,0
+LIVN.US,D,20160419,000000,54.64,55.015,54.43,54.51,139194,0
+LIVN.US,D,20160420,000000,54.71,55.18,54.09,54.64,205136,0
+LIVN.US,D,20160421,000000,54.74,55.17,54.74,54.79,184227,0
+LIVN.US,D,20160422,000000,54.86,55.24,54.6101,54.9,150836,0
+LIVN.US,D,20160425,000000,54.67,54.695,53.98,54.45,197386,0
+LIVN.US,D,20160426,000000,54.54,54.85,54.04,54.64,153296,0
+LIVN.US,D,20160427,000000,54.29,54.82,54,54.62,236671,0
+LIVN.US,D,20160428,000000,54.64,54.64,53.46,53.56,228595,0
+LIVN.US,D,20160429,000000,53.5,53.5,52.47,52.73,234671,0
+LIVN.US,D,20160502,000000,53.03,54.33,52.6,54.21,256271,0
+LIVN.US,D,20160503,000000,53.62,53.8,52.35,53.18,164008,0
+LIVN.US,D,20160504,000000,52.85,52.99,51.15,52.06,536423,0
+LIVN.US,D,20160505,000000,51.87,52.37,50.73,51.3,591443,0
+LIVN.US,D,20160506,000000,51.38,51.88,50.57,50.73,367108,0
+LIVN.US,D,20160509,000000,50.76,51.19,46.8,48.51,623439,0
+LIVN.US,D,20160510,000000,48.4,48.4,46.7925,47.86,570591,0
+LIVN.US,D,20160511,000000,48.04,49.22,46.92,47.07,379064,0
+LIVN.US,D,20160512,000000,47.18,48.27,46.91,48,673719,0
+LIVN.US,D,20160513,000000,49.44,49.44,47.73,48.31,410449,0
+LIVN.US,D,20160516,000000,48.19,49.16,48.12,48.525,416594,0
+LIVN.US,D,20160517,000000,48.26,48.78,47.67,47.88,437062,0
+LIVN.US,D,20160518,000000,47.71,48.62,47.4932,47.65,306338,0
+LIVN.US,D,20160519,000000,47.23,48.475,47.23,48.12,332889,0
+LIVN.US,D,20160520,000000,48.44,49.39,48.19,49.06,210299,0
+LIVN.US,D,20160523,000000,48.75,50.593,48,49.39,647879,0
+LIVN.US,D,20160524,000000,49.46,50.24,48.28,49.85,252682,0
+LIVN.US,D,20160525,000000,49.87,50.24,48.66,48.76,265976,0
+LIVN.US,D,20160526,000000,48.61,49.63,48.61,48.8,130654,0
+LIVN.US,D,20160527,000000,48.6,49.9,47.675,49.27,312452,0
+LIVN.US,D,20160531,000000,48.91,49.75,48.61,48.81,193391,0
+LIVN.US,D,20160601,000000,48.55,49.44,48.55,49.02,327967,0
+LIVN.US,D,20160602,000000,48.99,49.68,48.95,49.38,656686,0
+LIVN.US,D,20160603,000000,49.15,49.27,48.34,48.88,391880,0
+LIVN.US,D,20160606,000000,48.76,49.55,48.03,49.47,613339,0
+LIVN.US,D,20160607,000000,49.31,49.8,48.85,49.1,264792,0
+LIVN.US,D,20160608,000000,49.49,49.96,49.03,49.7,628474,0
+LIVN.US,D,20160609,000000,49.47,50.01,49.11,49.39,312914,0
+LIVN.US,D,20160610,000000,49.23,49.94,48.38,48.43,286967,0
+LIVN.US,D,20160613,000000,48.54,48.96,47.855,48.79,359287,0
+LIVN.US,D,20160614,000000,48.95,49.24,47.755,48.485,973987,0
+LIVN.US,D,20160615,000000,48.52,49.74,47.65,48.19,518403,0
+LIVN.US,D,20160616,000000,47.7,48.21,47.38,48.18,439913,0
+LIVN.US,D,20160617,000000,48.11,49.05,48.1,48.98,413977,0
+LIVN.US,D,20160620,000000,49.23,50.34,49.07,49.9,509736,0
+LIVN.US,D,20160621,000000,49.61,49.835,47.73,48.46,500576,0
+LIVN.US,D,20160622,000000,48.4,48.58,47.63,48.13,581177,0
+LIVN.US,D,20160623,000000,48.23,49.57,48.15,49.38,836637,0
+LIVN.US,D,20160624,000000,47.5,48.52,47.26,48.13,908015,0
+LIVN.US,D,20160627,000000,48.01,48.1,47.3301,47.91,762842,0
+LIVN.US,D,20160628,000000,47.91,49.33,47.91,48.86,831321,0
+LIVN.US,D,20160629,000000,49.31,49.51,48.62,48.69,366225,0
+LIVN.US,D,20160630,000000,48.83,50.34,48.31,50.23,664014,0
+LIVN.US,D,20160701,000000,50.3,50.78,50.1,50.68,232804,0
+LIVN.US,D,20160705,000000,50.7,51.06,49.99,50.75,289938,0
+LIVN.US,D,20160706,000000,50.25,50.61,49.75,50.43,443520,0
+LIVN.US,D,20160707,000000,50.62,50.7,49.55,49.95,453699,0
+LIVN.US,D,20160708,000000,50.34,51.16,49.98,50.94,284726,0
+LIVN.US,D,20160711,000000,51.23,52.03,51.03,51.58,324527,0
+LIVN.US,D,20160712,000000,51.66,51.88,51.04,51.16,281486,0
+LIVN.US,D,20160713,000000,51.08,51.4,50.41,50.89,551827,0
+LIVN.US,D,20160714,000000,50.99,52.48,49.9,50.25,314633,0
+LIVN.US,D,20160715,000000,50.57,50.63,50.11,50.19,225501,0
+LIVN.US,D,20160718,000000,50.12,50.17,49.32,49.65,366708,0
+LIVN.US,D,20160719,000000,49.36,50.38,49.27,50.3,418709,0
+LIVN.US,D,20160720,000000,50.32,50.89,50.15,50.78,322629,0
+LIVN.US,D,20160721,000000,50.59,51.18,50.34,50.61,247283,0
+LIVN.US,D,20160722,000000,50.49,50.7,50.35,50.5,220102,0
+LIVN.US,D,20160725,000000,50.51,50.99,50.44,50.95,209452,0
+LIVN.US,D,20160726,000000,50.99,51.25,49.66,51,271829,0
+LIVN.US,D,20160727,000000,51,51.48,50.91,51.26,313639,0
+LIVN.US,D,20160728,000000,51.41,51.99,51.3753,51.7,163209,0
+LIVN.US,D,20160729,000000,51.79,52.34,51.54,52.05,285461,0
+LIVN.US,D,20160801,000000,52.27,55.48,52.09,55.35,948913,0
+LIVN.US,D,20160802,000000,55.32,55.91,54.3,54.4,384379,0
+LIVN.US,D,20160803,000000,57,62.49,56.63,61.16,1589736,0
+LIVN.US,D,20160804,000000,60.84,63.13,60.84,62.56,466079,0
+LIVN.US,D,20160805,000000,62.16,62.5,60.92,61,760052,0
+LIVN.US,D,20160808,000000,61,61.91,60.19,60.5,505129,0
+LIVN.US,D,20160809,000000,60.22,61.2,59.255,60.53,218105,0
+LIVN.US,D,20160810,000000,60.35,60.35,59.76,60,219952,0
+LIVN.US,D,20160811,000000,59.73,61.25,59.3,60.71,316987,0
+LIVN.US,D,20160812,000000,60.57,63.21,59.96,62.81,729897,0
+LIVN.US,D,20160815,000000,62.8,63.065,62.0599,62.7,335869,0
+LIVN.US,D,20160816,000000,62.7,62.74,62.15,62.52,252548,0
+LIVN.US,D,20160817,000000,62.52,62.89,62.2,62.52,211726,0
+LIVN.US,D,20160818,000000,62.46,62.9,62.16,62.66,250298,0
+LIVN.US,D,20160819,000000,62.28,62.4,61.47,61.57,291518,0
+LIVN.US,D,20160822,000000,61.9,62.265,61.21,61.5,213981,0
+LIVN.US,D,20160823,000000,61.44,61.63,60.9701,61.46,202758,0
+LIVN.US,D,20160824,000000,61.19,62.69,59.94,60.04,147087,0
+LIVN.US,D,20160825,000000,59.86,60.43,59.464,60.23,143381,0
+LIVN.US,D,20160826,000000,60.04,60.885,59.86,60.61,142732,0
+LIVN.US,D,20160829,000000,60.46,61.29,60.3301,60.65,183706,0
+LIVN.US,D,20160830,000000,60.4,60.7525,59.81,60.16,215378,0
+LIVN.US,D,20160831,000000,59.83,60.47,59.56,60.02,175932,0
+LIVN.US,D,20160901,000000,59.59,60.3,59.02,60.21,196755,0
+LIVN.US,D,20160902,000000,60.02,61.02,59.9,60.95,113150,0
+LIVN.US,D,20160906,000000,60.3,61.09,60,60.68,369188,0
+LIVN.US,D,20160907,000000,60.54,61.491,59.95,60.52,258019,0
+LIVN.US,D,20160908,000000,60.16,60.9,59.82,60.62,207153,0
+LIVN.US,D,20160909,000000,60.09,60.29,59.15,59.17,216741,0
+LIVN.US,D,20160912,000000,59,60.08,58.6,59.91,258384,0
+LIVN.US,D,20160913,000000,59.46,60.07,59.12,59.86,340270,0
+LIVN.US,D,20160914,000000,59.62,60.05,59.11,59.58,257305,0
+LIVN.US,D,20160915,000000,59.6,59.77,59.18,59.66,151736,0
+LIVN.US,D,20160916,000000,59.29,60.19,59.29,59.79,383939,0
+LIVN.US,D,20160919,000000,59.74,60.8099,59.49,60.31,408173,0
+LIVN.US,D,20160920,000000,60.16,61.2,59.8,60.75,467028,0
+LIVN.US,D,20160921,000000,60.99,61.65,60.01,61.44,472035,0
+LIVN.US,D,20160922,000000,60.57,62.06,60.53,61.69,296002,0
+LIVN.US,D,20160923,000000,61.3,61.45,60.43,61.03,246253,0
+LIVN.US,D,20160926,000000,61.01,61.29,60,60.74,352355,0
+LIVN.US,D,20160927,000000,60.64,61.3,60.64,60.98,177482,0
+LIVN.US,D,20160928,000000,60.85,61.32,60.59,60.99,319832,0
+LIVN.US,D,20160929,000000,60.68,60.68,59.895,59.98,347829,0
+LIVN.US,D,20160930,000000,60,60.35,59.81,60.11,369005,0
+LIVN.US,D,20161003,000000,59.98,60.65,59.86,60.44,221780,0
+LIVN.US,D,20161004,000000,60.31,60.87,59.93,60.27,233391,0
+LIVN.US,D,20161005,000000,60.4,60.92,59.76,59.85,140961,0
+LIVN.US,D,20161006,000000,59.84,59.84,58.51,58.6,154637,0
+LIVN.US,D,20161007,000000,58.57,58.92,58.02,58.36,187233,0
+LIVN.US,D,20161010,000000,58.74,59.47,58.36,58.46,190587,0
+LIVN.US,D,20161011,000000,58.12,60.99,57.39,57.665,311530,0
+LIVN.US,D,20161012,000000,57.5,58.115,57.31,57.48,159514,0
+LIVN.US,D,20161013,000000,57.1,57.88,56.7001,57.39,318413,0
+LIVN.US,D,20161014,000000,57.71,57.71,56.34,56.45,181069,0
+LIVN.US,D,20161017,000000,56.48,56.97,56.375,56.62,248688,0
+LIVN.US,D,20161018,000000,56.82,57.2,56.46,56.87,151788,0
+LIVN.US,D,20161019,000000,56.86,56.86,56.07,56.17,77778,0
+LIVN.US,D,20161020,000000,55.74,56.64,55.68,56.37,117581,0
+LIVN.US,D,20161021,000000,56.22,56.54,55.652,56.43,97563,0
+LIVN.US,D,20161024,000000,56.88,57.75,56.14,57.54,206931,0
+LIVN.US,D,20161025,000000,57.51,57.79,57,57.59,225658,0
+LIVN.US,D,20161026,000000,57.51,58,56.82,57.55,308240,0
+LIVN.US,D,20161027,000000,57.76,57.76,56.52,56.79,312153,0
+LIVN.US,D,20161028,000000,56.73,57.08,55.84,56.61,283336,0
+LIVN.US,D,20161031,000000,56.52,58.885,55.62,56.68,329041,0
+LIVN.US,D,20161101,000000,56.95,56.98,55.835,56.27,233052,0
+LIVN.US,D,20161102,000000,45.28,51.75,45.28,48,2210169,0
+LIVN.US,D,20161103,000000,47.72,47.97,44.94,45.08,1157277,0
+LIVN.US,D,20161104,000000,45.29,48.23,44.76,44.79,525721,0
+LIVN.US,D,20161107,000000,45.49,46.4,44.13,44.44,658955,0
+LIVN.US,D,20161108,000000,44.45,44.5,43.33,43.35,764797,0
+LIVN.US,D,20161109,000000,42.95,44.03,41.64,42.44,632035,0
+LIVN.US,D,20161110,000000,42.86,43.525,41.775,42.06,770116,0
+LIVN.US,D,20161111,000000,42.12,42.79,41.49,41.7,409595,0
+LIVN.US,D,20161114,000000,41.89,42.215,41.17,41.35,450727,0
+LIVN.US,D,20161115,000000,41.64,42.24,40.835,42.03,633407,0
+LIVN.US,D,20161116,000000,41.86,42.99,41.86,42.74,650161,0
+LIVN.US,D,20161117,000000,43.09,43.43,42.37,43.24,460478,0
+LIVN.US,D,20161118,000000,43.41,43.6,42.76,43.07,217942,0
+LIVN.US,D,20161121,000000,43.25,43.49,42.98,43.32,238194,0
+LIVN.US,D,20161122,000000,43.4,44.1,42.97,43.18,375091,0
+LIVN.US,D,20161123,000000,43.1,44.29,43.1,44.02,337055,0
+LIVN.US,D,20161125,000000,44.33,45.81,43.805,45.48,363195,0
+LIVN.US,D,20161128,000000,45.8,45.97,44.79,44.87,327035,0
+LIVN.US,D,20161129,000000,45.06,45.45,44.48,44.96,430822,0
+LIVN.US,D,20161130,000000,44.9,45.385,44.21,44.27,297394,0
+LIVN.US,D,20161201,000000,44.6,45.3,44.6,45.12,961360,0
+LIVN.US,D,20161202,000000,44.99,45.88,44.56,45.39,409835,0
+LIVN.US,D,20161205,000000,45.8,46.27,44.94,45.04,316853,0
+LIVN.US,D,20161206,000000,44.82,45.55,44.82,45.24,280806,0
+LIVN.US,D,20161207,000000,45,45.4508,44.69,45.08,284365,0
+LIVN.US,D,20161208,000000,44.83,45.67,44.655,45.6,284252,0
+LIVN.US,D,20161209,000000,45.53,46.07,45.05,45.4,188774,0
+LIVN.US,D,20161212,000000,45.15,45.96,45,45.4,342574,0
+LIVN.US,D,20161213,000000,45.75,46.52,45.17,45.22,281194,0
+LIVN.US,D,20161214,000000,45.32,45.69,44.64,45,240537,0
+LIVN.US,D,20161215,000000,44.86,45.67,44.86,45.56,259554,0
+LIVN.US,D,20161216,000000,45.75,46.93,45.75,46.72,693296,0
+LIVN.US,D,20161219,000000,46.64,47.01,46.51,46.69,193601,0
+LIVN.US,D,20161220,000000,47.02,47.36,46.26,46.49,197715,0
+LIVN.US,D,20161221,000000,46.35,46.35,45.28,45.58,182413,0
+LIVN.US,D,20161222,000000,45.74,45.76,44.62,44.88,278358,0
+LIVN.US,D,20161223,000000,44.83,45.59,44.83,45.56,96545,0
+LIVN.US,D,20161227,000000,45.67,46.28,45.27,45.34,98541,0
+LIVN.US,D,20161228,000000,45.39,45.52,44.8,45.03,158858,0
+LIVN.US,D,20161229,000000,45.04,46.43,44.58,45.36,187945,0
+LIVN.US,D,20161230,000000,45.17,45.42,44.86,44.97,144825,0
+LIVN.US,D,20170103,000000,45.23,45.37,44.7167,45.32,98179,0
+LIVN.US,D,20170104,000000,45.21,45.87,45.07,45.49,273496,0
+LIVN.US,D,20170105,000000,45.39,46.4,45.25,45.79,570451,0
+LIVN.US,D,20170106,000000,46,46.04,45.52,45.82,493745,0
+LIVN.US,D,20170109,000000,45.71,46.23,45.35,46.07,297637,0
+LIVN.US,D,20170110,000000,46.24,46.64,45.93,46.56,336887,0
+LIVN.US,D,20170111,000000,46.7,47.21,46.28,46.87,147394,0
+LIVN.US,D,20170112,000000,46.76,47.3599,46.34,47.33,168067,0
+LIVN.US,D,20170113,000000,47.63,47.9,47,47.38,103200,0
+LIVN.US,D,20170117,000000,47.45,47.9,46.89,47.64,137649,0
+LIVN.US,D,20170118,000000,47.69,47.79,46.861,47.68,313283,0
+LIVN.US,D,20170119,000000,47.72,47.72,46.8,47,180102,0
+LIVN.US,D,20170120,000000,47.11,47.11,46.43,47.04,207374,0
+LIVN.US,D,20170123,000000,46.83,47.03,46.39,46.62,270618,0
+LIVN.US,D,20170124,000000,46.79,47.17,46.45,47.14,153258,0
+LIVN.US,D,20170125,000000,47.18,48.13,46.91,48.12,129980,0
+LIVN.US,D,20170126,000000,48.12,48.12,47.03,47.59,282331,0
+LIVN.US,D,20170127,000000,47.76,48.1,47.23,47.96,165305,0
+LIVN.US,D,20170130,000000,47.7,48.22,47.15,47.37,199667,0
+LIVN.US,D,20170131,000000,47.28,48.16,46.985,48.1,203417,0
+LIVN.US,D,20170201,000000,48.11,48.56,48.07,48.48,193459,0
+LIVN.US,D,20170202,000000,48.53,49.33,47.79,48.4,236476,0
+LIVN.US,D,20170203,000000,48.66,48.95,47.28,48.7,132702,0
+LIVN.US,D,20170206,000000,48.56,48.61,48,48.38,129850,0
+LIVN.US,D,20170207,000000,48.5,48.5,47.575,47.91,313516,0
+LIVN.US,D,20170208,000000,48,48.035,47.55,47.92,113337,0
+LIVN.US,D,20170209,000000,48.01,48.68,48.01,48.65,131479,0
+LIVN.US,D,20170210,000000,48.55,48.895,48.325,48.62,93092,0
+LIVN.US,D,20170213,000000,48.74,48.88,45.675,48.32,123246,0
+LIVN.US,D,20170214,000000,48.32,48.6,47.76,48.16,248414,0
+LIVN.US,D,20170215,000000,48.17,49.15,48.13,49.04,184626,0
+LIVN.US,D,20170216,000000,49.04,49.11,48.67,48.98,161972,0
+LIVN.US,D,20170217,000000,48.77,49.4,48.77,49.24,166021,0
+LIVN.US,D,20170221,000000,49.15,50.217,49.15,49.79,269201,0
+LIVN.US,D,20170222,000000,49.42,49.59,48.39,49.065,253001,0
+LIVN.US,D,20170223,000000,49.14,49.335,48.27,48.87,207003,0
+LIVN.US,D,20170224,000000,48.58,49.22,48.34,49.22,96907,0
+LIVN.US,D,20170227,000000,49.22,49.99,49.06,49.9,246877,0
+LIVN.US,D,20170228,000000,49.85,50.578,48.88,50.4,369400,0
+LIVN.US,D,20170301,000000,49,51.01,46.34,50.47,944554,0
+LIVN.US,D,20170302,000000,50.45,52.56,47.69,52.5,552237,0
+LIVN.US,D,20170303,000000,52.28,52.88,50.72,50.86,205276,0
+LIVN.US,D,20170306,000000,50.67,50.67,49.22,49.4,232717,0
+LIVN.US,D,20170307,000000,49.04,49.67,49.04,49.46,197926,0
+LIVN.US,D,20170308,000000,49.5,49.85,49.18,49.21,136649,0
+LIVN.US,D,20170309,000000,49.2,49.53,48.71,48.9,201590,0
+LIVN.US,D,20170310,000000,48.93,49.61,48.2,49.215,253912,0
+LIVN.US,D,20170313,000000,50,50.745,49.36,50.51,381942,0
+LIVN.US,D,20170314,000000,50,50.81,49.56,50.62,409814,0
+LIVN.US,D,20170315,000000,50.35,50.61,49.75,49.96,383805,0
+LIVN.US,D,20170316,000000,49.88,50.15,49.13,49.99,182001,0
+LIVN.US,D,20170317,000000,50.02,50.52,49.38,49.55,247935,0
+LIVN.US,D,20170320,000000,49.48,49.95,49,49.41,121998,0
+LIVN.US,D,20170321,000000,49.77,50.47,48.97,49,234157,0
+LIVN.US,D,20170322,000000,48.83,49.035,48.16,48.88,499025,0
+LIVN.US,D,20170323,000000,48.83,49.62,48.78,49.23,266126,0
+LIVN.US,D,20170324,000000,49.23,50.51,49.23,50.42,242107,0
+LIVN.US,D,20170327,000000,49.7,50.98,49.7,50.56,408967,0
+LIVN.US,D,20170328,000000,50.34,50.6,49.79,50.2,306758,0
+LIVN.US,D,20170329,000000,50.2,50.9,49.88,50.63,306545,0
+LIVN.US,D,20170330,000000,50.57,51.09,49.95,50.96,261629,0
+LIVN.US,D,20170331,000000,49.56,49.96,48.58,49.01,995688,0
+LIVN.US,D,20170403,000000,49.34,50.14,49.1,50.08,542148,0
+LIVN.US,D,20170404,000000,50.21,50.65,50.03,50.51,482129,0
+LIVN.US,D,20170405,000000,50.83,51.1,50.25,50.54,380617,0
+LIVN.US,D,20170406,000000,50.8,51.11,50,50.87,335562,0
+LIVN.US,D,20170407,000000,51.06,52.375,49.76,50.44,193550,0
+LIVN.US,D,20170410,000000,50.67,51.44,50.04,51.34,387811,0
+LIVN.US,D,20170411,000000,51.45,52.76,50.98,51.15,245993,0
+LIVN.US,D,20170412,000000,50.96,51.4,50.66,50.92,209542,0
+LIVN.US,D,20170413,000000,51.05,51.48,49.6801,50.71,246832,0
+LIVN.US,D,20170417,000000,50.9,51.67,50.58,51.53,126713,0
+LIVN.US,D,20170418,000000,51.5,51.71,51.025,51.61,229155,0
+LIVN.US,D,20170419,000000,51.99,51.99,51.4545,51.7,111327,0
+LIVN.US,D,20170420,000000,51.92,52.52,51.42,52.34,148283,0
+LIVN.US,D,20170421,000000,52.47,52.525,51.7,51.75,158893,0
+LIVN.US,D,20170424,000000,52.3,52.95,52.1,52.21,92206,0
+LIVN.US,D,20170425,000000,52.31,52.84,51.96,52.34,120758,0
+LIVN.US,D,20170426,000000,52.51,52.63,51.495,52.49,215199,0
+LIVN.US,D,20170427,000000,52.32,53.199,52.3,52.4,211229,0
+LIVN.US,D,20170428,000000,52.61,53.04,52.14,52.7,217767,0
+LIVN.US,D,20170501,000000,53,53.42,52.33,52.87,323323,0
+LIVN.US,D,20170502,000000,52.97,54.27,52.93,54.2,360888,0
+LIVN.US,D,20170503,000000,55,56.48,51.64,55.74,484518,0
+LIVN.US,D,20170504,000000,55.47,56.45,55.43,56.38,375327,0
+LIVN.US,D,20170505,000000,56.28,56.28,55.43,56.17,309001,0
+LIVN.US,D,20170508,000000,56.02,56.82,50.1001,56.82,257672,0
+LIVN.US,D,20170509,000000,56.7,58.13,56.7,57.97,246733,0
+LIVN.US,D,20170510,000000,58,58.97,57.0804,57.87,397819,0
+LIVN.US,D,20170511,000000,57.53,58.29,56.47,57.12,344933,0
+LIVN.US,D,20170512,000000,57.25,58.32,56.32,57.37,235708,0
+LIVN.US,D,20170515,000000,57.49,57.66,55.7,56.9,304238,0
+LIVN.US,D,20170516,000000,57.05,58.65,54.6501,58.38,260483,0
+LIVN.US,D,20170517,000000,58.1,58.9,57.59,58.32,335527,0
+LIVN.US,D,20170518,000000,58.12,59.58,57.875,58.03,697366,0
+LIVN.US,D,20170519,000000,57.8,59.03,57.8,58.79,398009,0
+LIVN.US,D,20170522,000000,58.88,59.26,58.04,58.44,434928,0
+LIVN.US,D,20170523,000000,58.55,58.94,57.72,58.04,429475,0
+LIVN.US,D,20170524,000000,57.91,58.24,57.68,57.96,494427,0
+LIVN.US,D,20170525,000000,58.09,58.14,57.65,57.77,259682,0
+LIVN.US,D,20170526,000000,57.94,58.1,57.53,58,347432,0
+LIVN.US,D,20170530,000000,57.71,58.2,56.96,57.17,386358,0
+LIVN.US,D,20170531,000000,56.94,57.37,56.385,56.84,284405,0
+LIVN.US,D,20170601,000000,56.94,57.8,56.3,57.74,580932,0
+LIVN.US,D,20170602,000000,57.95,58.1,56.95,57.99,318706,0
+LIVN.US,D,20170605,000000,57.95,57.95,57.43,57.67,134116,0
+LIVN.US,D,20170606,000000,57.58,58.23,54.67,57.35,604154,0
+LIVN.US,D,20170607,000000,57.25,57.69,55.58,57.22,360254,0
+LIVN.US,D,20170608,000000,57.37,58.06,57.14,58,489603,0
+LIVN.US,D,20170609,000000,58.25,59.77,57.51,59.34,1059112,0
+LIVN.US,D,20170612,000000,59.06,60,58.65,59.97,726190,0
+LIVN.US,D,20170613,000000,59.9,61.4,59.44,61.19,836165,0
+LIVN.US,D,20170614,000000,61.23,61.5,60,60.11,654063,0
+LIVN.US,D,20170615,000000,60.06,61.15,59.29,60.97,431097,0
+LIVN.US,D,20170616,000000,60.58,61.78,60.54,61.69,598581,0
+LIVN.US,D,20170619,000000,61.81,62.165,61.345,61.88,614481,0
+LIVN.US,D,20170620,000000,61.67,62.23,61.18,61.81,518524,0
+LIVN.US,D,20170621,000000,61.95,61.95,60.44,61.37,733795,0
+LIVN.US,D,20170622,000000,61.39,61.91,60.88,61.5,831652,0
+LIVN.US,D,20170623,000000,61.69,62.57,60.64,62.52,6979431,0
+LIVN.US,D,20170626,000000,62.15,62.74,61.4318,61.77,595229,0
+LIVN.US,D,20170627,000000,61.71,62.25,61.45,61.96,396617,0
+LIVN.US,D,20170628,000000,62.25,62.91,61.74,62.81,474280,0
+LIVN.US,D,20170629,000000,62.63,62.815,61.15,61.96,1227999,0
+LIVN.US,D,20170630,000000,61.78,62.165,61.05,61.21,707647,0
+LIVN.US,D,20170703,000000,61.5,62.08,60.73,61.34,224827,0
+LIVN.US,D,20170705,000000,61.43,61.87,60.9,61.37,400417,0
+LIVN.US,D,20170706,000000,61.03,61.87,60.93,61.29,366900,0
+LIVN.US,D,20170707,000000,60.93,62.69,60.93,62.64,383300,0
+LIVN.US,D,20170710,000000,62.57,62.694,61.44,61.55,322765,0
+LIVN.US,D,20170711,000000,61.22,61.8,59.12,61.77,414395,0
+LIVN.US,D,20170712,000000,62.22,63.18,61.88,62.95,391675,0
+LIVN.US,D,20170713,000000,62.8,62.8,60.09,61.04,1033837,0
+LIVN.US,D,20170714,000000,60.97,62.44,60.97,62.11,483287,0
+LIVN.US,D,20170717,000000,61.7,62.24,61.48,61.63,234771,0
+LIVN.US,D,20170718,000000,61.41,61.93,61.27,61.6,324276,0
+LIVN.US,D,20170719,000000,61.41,62.37,61.41,62.15,301264,0
+LIVN.US,D,20170720,000000,62.04,62.635,61.28,61.6,501174,0
+LIVN.US,D,20170721,000000,61.85,62.16,60.92,60.99,269848,0
+LIVN.US,D,20170724,000000,60.78,61.52,60.78,61.39,232222,0
+LIVN.US,D,20170725,000000,61.32,61.86,60.81,61.84,415705,0
+LIVN.US,D,20170726,000000,61.75,62.25,61.35,62.05,391615,0
+LIVN.US,D,20170727,000000,62.31,62.31,61.29,61.58,299341,0
+LIVN.US,D,20170728,000000,61.35,62.645,61.06,61.35,331491,0
+LIVN.US,D,20170731,000000,61.38,61.46,60.84,60.94,215277,0
+LIVN.US,D,20170801,000000,61.11,61.7,60.55,61.1,385596,0
+LIVN.US,D,20170802,000000,61.05,61.05,59.91,60.46,303109,0
+LIVN.US,D,20170803,000000,60.3,60.67,60.155,60.32,230973,0
+LIVN.US,D,20170804,000000,60.575,60.575,60,60.41,221365,0
+LIVN.US,D,20170807,000000,60.4,60.62,59.99,60.35,262307,0
+LIVN.US,D,20170808,000000,60.19,61.87,60.03,61.31,517028,0
+LIVN.US,D,20170809,000000,64,64.95,63,64.09,962643,0
+LIVN.US,D,20170810,000000,64.25,64.25,61.95,62.19,964932,0
+LIVN.US,D,20170811,000000,62.44,62.44,61.68,61.78,347553,0
+LIVN.US,D,20170814,000000,62.22,63,61.625,62.25,422203,0
+LIVN.US,D,20170815,000000,60.93,62.38,60.75,61.9,771464,0
+LIVN.US,D,20170816,000000,62.11,62.3,61.59,61.98,265687,0
+LIVN.US,D,20170817,000000,61.78,62.23,61.05,61.14,218850,0
+LIVN.US,D,20170818,000000,60.8,61.4,60.22,60.86,213309,0
+LIVN.US,D,20170821,000000,61.01,61.67,60.42,61.12,223877,0
+LIVN.US,D,20170822,000000,61.39,62.32,61.19,62.14,249283,0
+LIVN.US,D,20170823,000000,62.01,62.29,61.58,61.84,264475,0
+LIVN.US,D,20170824,000000,62.05,62.38,61.5,61.67,303118,0
+LIVN.US,D,20170825,000000,61.98,62.13,60.62,61.69,180441,0
+LIVN.US,D,20170828,000000,61.71,62.98,60.68,61.49,119476,0
+LIVN.US,D,20170829,000000,61.28,61.56,60.85,61.16,188782,0
+LIVN.US,D,20170830,000000,61.32,61.5099,60.94,61.08,311624,0
+LIVN.US,D,20170831,000000,61.29,62.71,61.28,62.57,446498,0
+LIVN.US,D,20170901,000000,62.48,63.87,62.02,63.66,380366,0
+LIVN.US,D,20170905,000000,63.38,64.63,62.99,63.32,294235,0
+LIVN.US,D,20170906,000000,63.6,63.6,62.55,63.1,187367,0
+LIVN.US,D,20170907,000000,63.32,63.42,62.67,63.2,232858,0
+LIVN.US,D,20170908,000000,63.54,66.3,63.2,66.03,617733,0
+LIVN.US,D,20170911,000000,66.67,66.67,65.33,65.55,278865,0
+LIVN.US,D,20170912,000000,65.99,65.99,64.66,65.43,224705,0
+LIVN.US,D,20170913,000000,65.42,65.5,65.02,65.14,547053,0
+LIVN.US,D,20170914,000000,64.79,68.15,64.53,68.07,857232,0
+LIVN.US,D,20170915,000000,68.67,69.29,68.12,68.42,944449,0
+LIVN.US,D,20170918,000000,68.1,69.38,67.95,69.28,451065,0
+LIVN.US,D,20170919,000000,68.75,69.78,68.01,68.29,616036,0
+LIVN.US,D,20170920,000000,68.29,68.86,68,68.63,435594,0
+LIVN.US,D,20170921,000000,68.47,69.11,68.35,69.02,453706,0
+LIVN.US,D,20170922,000000,69.19,70.135,68.7,69.84,575304,0
+LIVN.US,D,20170925,000000,69.84,69.95,68.24,69.03,484314,0
+LIVN.US,D,20170926,000000,68.95,69.17,68.31,69.02,357941,0
+LIVN.US,D,20170927,000000,69.38,69.91,68.84,69.8,278595,0
+LIVN.US,D,20170928,000000,69.63,69.66,68.92,69.44,184888,0
+LIVN.US,D,20170929,000000,69.65,70.5,69.45,70.06,236921,0
+LIVN.US,D,20171002,000000,70.31,71.81,69.74,71.8,439027,0
+LIVN.US,D,20171003,000000,72.09,72.6,71.5,72.57,404938,0
+LIVN.US,D,20171004,000000,72.59,73.4,72.275,73.12,336335,0
+LIVN.US,D,20171005,000000,73.03,73.75,72.51,73.62,456722,0
+LIVN.US,D,20171006,000000,73.53,74.25,72.96,74.24,308700,0
+LIVN.US,D,20171009,000000,74.01,74.76,73.84,74.42,355908,0
+LIVN.US,D,20171010,000000,74.71,75.42,74.62,75.3,480331,0
+LIVN.US,D,20171011,000000,75.03,75.73,74.78,75.4,417450,0
+LIVN.US,D,20171012,000000,75.35,75.7,74.98,75.18,321120,0
+LIVN.US,D,20171013,000000,75.52,75.55,74.66,74.99,303256,0
+LIVN.US,D,20171016,000000,74.64,75.275,74.09,74.11,240468,0
+LIVN.US,D,20171017,000000,73.8,74.2,73.67,73.9,210101,0
+LIVN.US,D,20171018,000000,74,74.15,73.71,74.05,163936,0
+LIVN.US,D,20171019,000000,74.35,75,73.99,74.22,370402,0
+LIVN.US,D,20171020,000000,74.8,75.045,74.58,74.82,315305,0
+LIVN.US,D,20171023,000000,74.89,75.225,73.89,74,290450,0
+LIVN.US,D,20171024,000000,74.06,74.6,73.87,74.47,293733,0
+LIVN.US,D,20171025,000000,74.35,74.35,73.455,73.9,399169,0
+LIVN.US,D,20171026,000000,73.95,74.35,73.4,73.59,200941,0
+LIVN.US,D,20171027,000000,73.95,73.95,72.56,73.49,586448,0
+LIVN.US,D,20171030,000000,73.68,73.68,72.78,73.3,333336,0
+LIVN.US,D,20171031,000000,73.63,74.31,73.54,73.9,610542,0
+LIVN.US,D,20171101,000000,74.16,74.44,72.88,73.18,674046,0
+LIVN.US,D,20171102,000000,73.91,78.36,72.3,78.08,1180468,0
+LIVN.US,D,20171103,000000,79.3,81.8,78.55,81.76,781883,0
+LIVN.US,D,20171106,000000,81.54,81.85,80.26,80.69,454062,0
+LIVN.US,D,20171107,000000,80.5,80.71,79.1871,79.83,286715,0
+LIVN.US,D,20171108,000000,80.15,80.79,79.48,80.77,292942,0
+LIVN.US,D,20171109,000000,80.18,81.62,79.02,81.44,265355,0
+LIVN.US,D,20171110,000000,81.06,81.29,79.77,80.26,197987,0
+LIVN.US,D,20171113,000000,79.85,81.12,78.73,81.08,258792,0
+LIVN.US,D,20171114,000000,80.71,82.12,79.2091,82.04,270145,0
+LIVN.US,D,20171115,000000,81.39,82.36,80.82,82.29,249925,0
+LIVN.US,D,20171116,000000,82.56,84.77,82.56,84.28,259224,0
+LIVN.US,D,20171117,000000,84.14,84.91,83.44,84.32,167726,0
+LIVN.US,D,20171120,000000,84.23,84.4,83.1,84.39,442169,0
+LIVN.US,D,20171121,000000,84.99,85.84,84.55,85.78,566715,0
+LIVN.US,D,20171122,000000,85.81,86.22,85.31,86.07,246808,0
+LIVN.US,D,20171124,000000,86.02,86.5,85.5,86.28,94986,0
+LIVN.US,D,20171127,000000,86.19,86.9,85.935,86.63,350689,0
+LIVN.US,D,20171128,000000,87.06,88.2999,86.41,88.21,331265,0
+LIVN.US,D,20171129,000000,88.13,88.43,87.7,87.98,545065,0
+LIVN.US,D,20171130,000000,87.99,88.08,86.725,87.17,539889,0
+LIVN.US,D,20171201,000000,86.8,88.49,86.58,88.02,576133,0
+LIVN.US,D,20171204,000000,88.2,88.555,82.345,82.73,548441,0
+LIVN.US,D,20171205,000000,82.87,84.27,81.8,83.64,488982,0
+LIVN.US,D,20171206,000000,83.47,84.11,83.15,83.73,267549,0
+LIVN.US,D,20171207,000000,83.89,84.23,83.085,83.92,565145,0
+LIVN.US,D,20171208,000000,83.99,84.29,82.62,82.62,359513,0
+LIVN.US,D,20171211,000000,82.6,84.39,82.17,82.57,293323,0
+LIVN.US,D,20171212,000000,82.87,83.185,81.61,81.7,365103,0
+LIVN.US,D,20171213,000000,81.24,82.26,80.93,81.56,339051,0
+LIVN.US,D,20171214,000000,81.35,81.93,80.09,80.26,289602,0
+LIVN.US,D,20171215,000000,80.15,81.43,79.71,80.27,1498759,0
+LIVN.US,D,20171218,000000,80.76,82.07,80.47,81,397745,0
+LIVN.US,D,20171219,000000,81.3,81.95,80.52,80.7,280642,0
+LIVN.US,D,20171220,000000,80.92,81.57,79.62,79.69,185329,0
+LIVN.US,D,20171221,000000,80.07,80.285,78.43,78.48,271931,0
+LIVN.US,D,20171222,000000,78.28,79.48,77.76,79.15,353419,0
+LIVN.US,D,20171226,000000,79,79.54,78.96,79.36,101761,0
+LIVN.US,D,20171227,000000,79.49,81.05,79.38,80.9,282348,0
+LIVN.US,D,20171228,000000,80.77,81.04,79.68,80.14,251348,0
+LIVN.US,D,20171229,000000,80.66,81.48,79.18,79.92,332593,0
+LIVN.US,D,20180102,000000,80.1,81.15,79.5601,80,369640,0
+LIVN.US,D,20180103,000000,79.88,81.91,79.35,81.47,397966,0
+LIVN.US,D,20180104,000000,81.8,83,80.76,80.82,441176,0
+LIVN.US,D,20180105,000000,81.19,81.41,80.2,80.95,239057,0
+LIVN.US,D,20180108,000000,80.98,81.69,80.4,81.47,309875,0
+LIVN.US,D,20180109,000000,81.73,82.84,81.585,82.08,373488,0
+LIVN.US,D,20180110,000000,81.87,82.08,80.27,81.05,267931,0
+LIVN.US,D,20180111,000000,81.08,82.73,81.08,82.28,353821,0
+LIVN.US,D,20180112,000000,82.58,82.62,81.72,82.28,217609,0
+LIVN.US,D,20180116,000000,82.23,82.65,80.18,80.31,269339,0
+LIVN.US,D,20180117,000000,80.45,81.1,79.82,80.88,208707,0
+LIVN.US,D,20180118,000000,80.7,82.24,80.61,81.92,886044,0
+LIVN.US,D,20180119,000000,81.8,83.935,81.8,83.81,468907,0
+LIVN.US,D,20180122,000000,83.25,84.9697,82.85,84.76,761658,0
+LIVN.US,D,20180123,000000,84.58,86.33,83.82,86.29,503633,0
+LIVN.US,D,20180124,000000,86.84,87.36,85.86,86.29,491579,0
+LIVN.US,D,20180125,000000,86.78,87.16,86.15,86.73,185826,0
+LIVN.US,D,20180126,000000,86.75,87.77,83.471,87.55,245997,0
+LIVN.US,D,20180129,000000,87.08,87.61,85.81,85.81,279416,0
+LIVN.US,D,20180130,000000,85.12,85.32,84.36,85.04,188090,0
+LIVN.US,D,20180131,000000,85.24,85.95,84.74,85.55,230113,0
+LIVN.US,D,20180201,000000,85,86,84.92,85.68,286188,0
+LIVN.US,D,20180202,000000,85.33,86.29,84.43,85.72,396080,0
+LIVN.US,D,20180205,000000,85.19,86,84.34,84.51,600981,0
+LIVN.US,D,20180206,000000,83.37,84.11,80.945,82.76,655777,0
+LIVN.US,D,20180207,000000,82.34,83.63,81.975,83.31,380670,0
+LIVN.US,D,20180208,000000,83.53,83.61,81.02,81.42,493725,0
+LIVN.US,D,20180209,000000,81.83,82.77,80.87,82.3,398803,0
+LIVN.US,D,20180212,000000,82.49,83.49,81.36,82.16,357316,0
+LIVN.US,D,20180213,000000,81.88,82.135,80.695,81.76,246310,0
+LIVN.US,D,20180214,000000,81.04,83.78,81.04,83.35,293695,0
+LIVN.US,D,20180215,000000,84,85.85,83.07,85.81,448873,0
+LIVN.US,D,20180216,000000,85.5,86.81,83.615,85.85,275064,0
+LIVN.US,D,20180220,000000,85.67,86.86,84.49,84.68,247774,0
+LIVN.US,D,20180221,000000,84.87,87.745,84.47,86.04,389108,0
+LIVN.US,D,20180222,000000,87.99,87.99,85.5,85.91,370573,0
+LIVN.US,D,20180223,000000,86.01,88.56,84.96,87.87,248546,0
+LIVN.US,D,20180226,000000,88.2,88.95,87.76,87.99,401019,0
+LIVN.US,D,20180227,000000,87.66,87.85,85.5,87.51,425543,0
+LIVN.US,D,20180228,000000,88,92.31,87.32,89.74,836917,0
+LIVN.US,D,20180301,000000,90.47,90.47,87.78,89.57,711491,0
+LIVN.US,D,20180302,000000,88.62,89.28,87.46,87.69,416579,0
+LIVN.US,D,20180305,000000,87.04,88.43,85.6,88.18,449136,0
+LIVN.US,D,20180306,000000,88.05,89.34,86.162,89.32,521609,0
+LIVN.US,D,20180307,000000,88.55,89.69,87.65,89.06,423831,0
+LIVN.US,D,20180308,000000,89,89.98,87.53,88.33,273315,0
+LIVN.US,D,20180309,000000,88.4,88.83,87.44,87.55,544529,0
+LIVN.US,D,20180312,000000,87.56,89.265,87.56,88.75,588396,0
+LIVN.US,D,20180313,000000,89.05,89.13,87.09,87.44,458447,0
+LIVN.US,D,20180314,000000,87.11,88.895,83.565,88.38,312858,0
+LIVN.US,D,20180315,000000,88.59,89.15,87.75,87.91,407822,0
+LIVN.US,D,20180316,000000,88,88.975,87.305,87.53,723469,0
+LIVN.US,D,20180319,000000,87.5,87.98,85.97,86.65,277507,0
+LIVN.US,D,20180320,000000,86.52,86.96,84.75,86.71,366976,0
+LIVN.US,D,20180321,000000,86.71,87.5,86.61,87.11,256221,0
+LIVN.US,D,20180322,000000,86.79,89.32,85.49,85.6,569227,0
+LIVN.US,D,20180323,000000,85.46,85.6,84.17,84.24,323137,0
+LIVN.US,D,20180326,000000,85.1,85.77,83.87,85.58,484657,0
+LIVN.US,D,20180327,000000,86.02,86.06,83.85,84.07,329044,0
+LIVN.US,D,20180328,000000,84.44,86.93,84.25,85.58,611055,0
+LIVN.US,D,20180329,000000,86.14,89.03,86,88.5,871485,0
+LIVN.US,D,20180402,000000,88.39,88.94,85.47,86.12,391506,0
+LIVN.US,D,20180403,000000,86.48,86.48,84.44,86.18,320974,0
+LIVN.US,D,20180404,000000,85.17,86.68,84.56,86.33,405920,0
+LIVN.US,D,20180405,000000,86.88,87.88,86.5,86.89,240004,0
+LIVN.US,D,20180406,000000,86.62,87.08,85.2,85.75,216987,0
+LIVN.US,D,20180409,000000,86.18,86.64,85.41,85.55,223911,0
+LIVN.US,D,20180410,000000,86.1,86.67,85.56,86.05,447568,0
+LIVN.US,D,20180411,000000,85.78,86.495,80.871,85.78,429790,0
+LIVN.US,D,20180412,000000,86.1,86.565,85.82,85.96,227514,0
+LIVN.US,D,20180413,000000,86.18,86.37,84.23,85.99,260555,0
+LIVN.US,D,20180416,000000,86.46,87.42,85.89,87.2,226535,0
+LIVN.US,D,20180417,000000,87.5,89.22,86.9,89.2,209974,0
+LIVN.US,D,20180418,000000,89,89.895,88.86,89.01,161620,0
+LIVN.US,D,20180419,000000,88.6,88.96,87.03,88.13,132892,0
+LIVN.US,D,20180420,000000,87.73,89.55,87.73,88.54,239989,0
+LIVN.US,D,20180423,000000,88.77,88.99,88.25,88.47,172666,0
+LIVN.US,D,20180424,000000,88.9,89.02,86.48,87.04,277050,0
+LIVN.US,D,20180425,000000,87.14,87.54,85.47,87.39,181150,0
+LIVN.US,D,20180426,000000,87.76,88.7,87.02,88.35,235958,0
+LIVN.US,D,20180427,000000,88.13,89.26,88,89.02,362045,0
+LIVN.US,D,20180430,000000,89.39,89.59,88.54,88.78,648888,0
+LIVN.US,D,20180501,000000,88.75,89.96,87.21,89.54,764105,0
+LIVN.US,D,20180502,000000,88.59,88.59,80.24,83.32,2093894,0
+LIVN.US,D,20180503,000000,83.53,84.83,81.5,82.38,750076,0
+LIVN.US,D,20180504,000000,82.39,83.82,81.28,83.57,334488,0
+LIVN.US,D,20180507,000000,83.5,84.71,83.48,83.58,488842,0
+LIVN.US,D,20180508,000000,83.67,84.165,83.21,84,472815,0
+LIVN.US,D,20180509,000000,84.29,84.71,83.69,84.31,344918,0
+LIVN.US,D,20180510,000000,84.67,86.37,84.56,86.34,474345,0
+LIVN.US,D,20180511,000000,86.38,87.14,84.94,85.69,263005,0
+LIVN.US,D,20180514,000000,85.9,85.9,84.31,84.95,244614,0
+LIVN.US,D,20180515,000000,84.31,85.01,83.94,84.18,363475,0
+LIVN.US,D,20180516,000000,84.5,84.985,82.89,83.23,544319,0
+LIVN.US,D,20180517,000000,83.43,83.615,82.515,83.23,453469,0
+LIVN.US,D,20180518,000000,83.6,84.535,83.59,83.86,263600,0
+LIVN.US,D,20180521,000000,84.17,85.47,83.98,84,451680,0
+LIVN.US,D,20180522,000000,84.08,84.23,83.12,83.22,268523,0
+LIVN.US,D,20180523,000000,83.05,84.24,82.68,83.95,229714,0
+LIVN.US,D,20180524,000000,84,84.01,83.26,83.67,322078,0
+LIVN.US,D,20180525,000000,83.6,83.78,81.99,82,380710,0
+LIVN.US,D,20180529,000000,81.35,82.23,79.961,81.75,622421,0
+LIVN.US,D,20180530,000000,82,83.45,81,82.99,322089,0
+LIVN.US,D,20180531,000000,88.84,95.07,88.84,94.05,1531429,0
+LIVN.US,D,20180601,000000,94,95.265,92.225,94.85,832162,0
+LIVN.US,D,20180604,000000,95.34,96.16,94.4,95.9,422617,0
+LIVN.US,D,20180605,000000,95.38,96.49,94.91,96,374876,0
+LIVN.US,D,20180606,000000,96.17,96.75,95.61,96.54,352937,0
+LIVN.US,D,20180607,000000,96.77,96.83,95.18,95.86,382266,0
+LIVN.US,D,20180608,000000,96.6,97.76,94.15,97.03,501132,0
+LIVN.US,D,20180611,000000,97.34,100.19,97.27,99.78,872447,0
+LIVN.US,D,20180612,000000,99.5,103.4,97.965,103.27,1013983,0
+LIVN.US,D,20180613,000000,103.14,104.54,102.61,103.85,528755,0
+LIVN.US,D,20180614,000000,104.3,105.7,101.96,104.96,427101,0
+LIVN.US,D,20180615,000000,104.46,105.51,103.54,105.37,556219,0
+LIVN.US,D,20180618,000000,105.8,105.9,104.28,105.03,346708,0
+LIVN.US,D,20180619,000000,104.17,104.99,102.886,103.96,542361,0
+LIVN.US,D,20180620,000000,104.39,105.51,101.734,104.74,345234,0
+LIVN.US,D,20180621,000000,104.64,105.26,103.01,103.28,322751,0
+LIVN.US,D,20180622,000000,103.71,104.43,103.51,103.75,1533956,0
+LIVN.US,D,20180625,000000,103.15,103.15,100.4,101.15,569289,0
+LIVN.US,D,20180626,000000,101.48,103.03,100.88,102.56,278999,0
+LIVN.US,D,20180627,000000,102.5,102.97,101.03,101.65,373240,0
+LIVN.US,D,20180628,000000,101.27,101.77,100.45,101.18,348796,0
+LIVN.US,D,20180629,000000,101.26,101.41,99.66,99.82,278701,0
+LIVN.US,D,20180702,000000,99,101.49,98.91,101.02,272106,0
+LIVN.US,D,20180703,000000,100.71,102.405,100.61,102.04,125798,0
+LIVN.US,D,20180705,000000,102.25,103.15,100.84,103.13,218141,0
+LIVN.US,D,20180706,000000,103.1,104.72,102.9,103.99,250230,0
+LIVN.US,D,20180709,000000,104.18,104.66,103.05,104.1,193363,0
+LIVN.US,D,20180710,000000,104.24,104.62,102.13,102.39,205080,0
+LIVN.US,D,20180711,000000,101.85,102.285,99.85,101.49,195474,0
+LIVN.US,D,20180712,000000,102.06,102.48,101.67,102.36,211737,0
+LIVN.US,D,20180713,000000,102.73,104.41,102.17,102.59,165601,0
+LIVN.US,D,20180716,000000,102.95,102.95,100.98,102.8,269183,0
+LIVN.US,D,20180717,000000,102.47,104.17,101.86,103.87,214152,0
+LIVN.US,D,20180718,000000,104.32,104.38,103,104,293159,0
+LIVN.US,D,20180719,000000,103.9,104.86,103.69,104.31,306687,0
+LIVN.US,D,20180720,000000,104.58,105.77,103.46,104.42,238726,0
+LIVN.US,D,20180723,000000,104.35,105.21,103.66,105,293418,0
+LIVN.US,D,20180724,000000,105.6,111.96,105.4,108.52,673349,0
+LIVN.US,D,20180725,000000,108.08,111.79,108.08,111.73,440766,0
+LIVN.US,D,20180726,000000,111.45,114.72,110.375,114.03,633495,0
+LIVN.US,D,20180727,000000,113.34,113.88,110.395,112.29,607259,0
+LIVN.US,D,20180730,000000,112.09,113.64,109.41,110.28,795470,0
+LIVN.US,D,20180731,000000,110.29,111.68,108.74,110.13,594704,0
+LIVN.US,D,20180801,000000,111.25,122.48,111.25,121.6,1133319,0
+LIVN.US,D,20180802,000000,120.39,124.29,119.32,123.55,736664,0
+LIVN.US,D,20180803,000000,123.14,123.156,119.47,121.49,367093,0
+LIVN.US,D,20180806,000000,120.45,122.57,120.45,121.47,314538,0
+LIVN.US,D,20180807,000000,122.09,122.85,120.396,121.36,415489,0
+LIVN.US,D,20180808,000000,121.57,122.72,120,122.46,292257,0
+LIVN.US,D,20180809,000000,122.2,123.97,122.2,123.6,168225,0
+LIVN.US,D,20180810,000000,122.86,124.13,122.23,122.98,135839,0
+LIVN.US,D,20180813,000000,123.36,124.7,122.47,122.52,290472,0
+LIVN.US,D,20180814,000000,123.16,124.97,121.57,123.55,239688,0
+LIVN.US,D,20180815,000000,123.08,123.155,120.86,121.47,428224,0
+LIVN.US,D,20180816,000000,122.25,123.34,119.8,122,332920,0
+LIVN.US,D,20180817,000000,121.6,123.94,120.83,123.44,317493,0
+LIVN.US,D,20180820,000000,123.21,125.05,122.56,124.77,446806,0
+LIVN.US,D,20180821,000000,125.05,126.34,124.17,124.89,459914,0
+LIVN.US,D,20180822,000000,124.56,125.9,122.1,125.38,223137,0
+LIVN.US,D,20180823,000000,125,127.75,124.95,126.42,275319,0
+LIVN.US,D,20180824,000000,126.5,127.48,125.62,125.96,163442,0
+LIVN.US,D,20180827,000000,126.52,127.26,125.43,126.03,347945,0
+LIVN.US,D,20180828,000000,126.27,127.85,125.33,125.97,245392,0
+LIVN.US,D,20180829,000000,126.3,127.47,125.37,126.15,386168,0
+LIVN.US,D,20180830,000000,125.95,126.72,124.71,125.53,427582,0
+LIVN.US,D,20180831,000000,125.45,126.27,125.1,125.55,329973,0
+LIVN.US,D,20180904,000000,125.24,127.16,122.25,124.79,487861,0
+LIVN.US,D,20180905,000000,124.45,125.1,123.06,124.36,415958,0
+LIVN.US,D,20180906,000000,124.21,125.78,123.3,123.75,377743,0
+LIVN.US,D,20180907,000000,123.38,126.765,123.38,124.63,402341,0
+LIVN.US,D,20180910,000000,125,126.82,123.451,125.51,363906,0
+LIVN.US,D,20180911,000000,125.12,130.17,124.44,130.1,659649,0
+LIVN.US,D,20180912,000000,129.8,131.54,127.5,130.95,470757,0
+LIVN.US,D,20180913,000000,131.27,131.27,124.93,126.01,582445,0
+LIVN.US,D,20180914,000000,126.34,128.08,122.82,124.79,474028,0
+LIVN.US,D,20180917,000000,123.78,124.72,122.01,123.73,609289,0
+LIVN.US,D,20180918,000000,123.8,125.24,122.79,124.53,532838,0
+LIVN.US,D,20180919,000000,124.07,124.39,119.93,120.64,628288,0
+LIVN.US,D,20180920,000000,121.39,122.49,119.54,120.99,666951,0
+LIVN.US,D,20180921,000000,120.87,123.02,120.02,122.32,1532298,0
+LIVN.US,D,20180924,000000,123,125.38,122.855,124.8,474750,0
+LIVN.US,D,20180925,000000,125.29,126.725,124.21,124.48,485917,0
+LIVN.US,D,20180926,000000,124.86,125.23,123.92,124.21,539121,0
+LIVN.US,D,20180927,000000,124.48,125.06,122.73,122.85,402888,0
+LIVN.US,D,20180928,000000,122.83,124.25,122.83,123.97,444873,0
+LIVN.US,D,20181001,000000,124.52,124.62,123,123.7,418788,0
+LIVN.US,D,20181002,000000,125.895,125.895,121.44,121.66,467124,0
+LIVN.US,D,20181003,000000,121.64,123.14,121.64,121.99,405846,0
+LIVN.US,D,20181004,000000,121.85,122.66,120.265,121.07,312117,0
+LIVN.US,D,20181005,000000,121,122.83,118.68,120.5,351006,0
+LIVN.US,D,20181008,000000,119.92,120.35,117.5,118.12,466367,0
+LIVN.US,D,20181009,000000,117.71,120,116.63,117.45,359524,0
+LIVN.US,D,20181010,000000,117,117.8,114.08,114.22,442792,0
+LIVN.US,D,20181011,000000,113.61,115.38,112.7,113.1,568451,0
+LIVN.US,D,20181012,000000,114.36,115.8,111.81,113.55,594601,0
+LIVN.US,D,20181015,000000,113.64,114.28,111.41,113.25,253240,0
+LIVN.US,D,20181016,000000,114.02,117.61,112.91,117.49,344696,0
+LIVN.US,D,20181017,000000,117.11,118.07,115.27,116.69,268396,0
+LIVN.US,D,20181018,000000,116.35,117.33,115.44,116.29,497774,0
+LIVN.US,D,20181019,000000,116.65,117.46,113.48,113.59,317975,0
+LIVN.US,D,20181022,000000,113.95,115.51,113.04,114.75,243100,0
+LIVN.US,D,20181023,000000,113.74,115.25,111.5,113.91,280199,0
+LIVN.US,D,20181024,000000,113.55,114.27,109.23,109.72,386030,0
+LIVN.US,D,20181025,000000,110.02,114.62,108.89,114.5,637974,0
+LIVN.US,D,20181026,000000,112.57,114.545,110.52,114.5,657811,0
+LIVN.US,D,20181029,000000,115.65,116.78,109.97,111.24,877948,0
+LIVN.US,D,20181030,000000,111,111.593,107.08,108.34,815020,0
+LIVN.US,D,20181031,000000,107.91,115.3,105.27,111.99,1116688,0
+LIVN.US,D,20181101,000000,112.1,114.51,109.27,114.37,564503,0
+LIVN.US,D,20181102,000000,115.06,116.113,111.07,112.57,446069,0
+LIVN.US,D,20181105,000000,111.88,116.36,110.953,115.78,473939,0
+LIVN.US,D,20181106,000000,115.75,119.36,115.75,119.18,321179,0
+LIVN.US,D,20181107,000000,119.71,122.71,118.235,122.59,370019,0
+LIVN.US,D,20181108,000000,122.69,123.36,119.72,121.84,274587,0
+LIVN.US,D,20181109,000000,121.41,122.385,118.115,118.81,371799,0
+LIVN.US,D,20181112,000000,118.69,119.21,114.79,115.33,513130,0
+LIVN.US,D,20181113,000000,116.59,117.75,111.72,115.73,432973,0
+LIVN.US,D,20181114,000000,117.63,117.64,114.81,117.04,624469,0
+LIVN.US,D,20181115,000000,116.86,123.02,114.89,122.91,504513,0
+LIVN.US,D,20181116,000000,121.49,126.99,119.46,125.42,842806,0
+LIVN.US,D,20181119,000000,124.9,125.79,119.57,120.16,632831,0
+LIVN.US,D,20181120,000000,108,108,95.19,98.04,2310361,0
+LIVN.US,D,20181121,000000,98.5,100.5,96.6522,98.26,1093683,0
+LIVN.US,D,20181123,000000,97.86,100.39,96.51,99.68,341164,0
+LIVN.US,D,20181126,000000,100.61,103.145,99,102.34,590777,0
+LIVN.US,D,20181127,000000,101.74,103.23,101.18,102.34,349925,0
+LIVN.US,D,20181128,000000,102.11,103.51,95.28,96.73,1108467,0
+LIVN.US,D,20181129,000000,95.76,100.095,95.76,99,740575,0
+LIVN.US,D,20181130,000000,99.58,101.54,98.77,101.19,707100,0
+LIVN.US,D,20181203,000000,101.2,103.25,99.01,102.33,647227,0
+LIVN.US,D,20181204,000000,102.46,103.9,98.16,98.42,655977,0
+LIVN.US,D,20181206,000000,96.72,98.75,95.1,98.53,708264,0
+LIVN.US,D,20181207,000000,98.86,100.05,94.62,94.84,428329,0
+LIVN.US,D,20181210,000000,94.73,96.83,93.57,96.18,343884,0
+LIVN.US,D,20181211,000000,97.79,98.74,95.11,96.58,468380,0
+LIVN.US,D,20181212,000000,98.05,99.4,96.15,97.47,237211,0
+LIVN.US,D,20181213,000000,97.75,98.01,95.5,95.75,278806,0
+LIVN.US,D,20181214,000000,95.2,95.64,93.53,94.45,432303,0
+LIVN.US,D,20181217,000000,93.86,93.86,90.62,91.36,554203,0
+LIVN.US,D,20181218,000000,92.59,94.34,91.7,92.2,607531,0
+LIVN.US,D,20181219,000000,92.62,93.465,88.27,89.01,537213,0
+LIVN.US,D,20181220,000000,88.98,89.84,86.06,88.83,639746,0
+LIVN.US,D,20181221,000000,89.14,89.365,84.98,86.04,863675,0
+LIVN.US,D,20181224,000000,85.28,86.095,83.97,84.14,174353,0
+LIVN.US,D,20181226,000000,84.89,88.97,84.635,88.82,307171,0
+LIVN.US,D,20181227,000000,88.16,89.2,85.48,89.19,260515,0
+LIVN.US,D,20181228,000000,89.68,91.32,88.66,89.02,233980,0
+LIVN.US,D,20181231,000000,89.75,91.57,89.11,91.47,444120,0
+LIVN.US,D,20190102,000000,89.91,91.295,89.27,91.03,473395,0
+LIVN.US,D,20190103,000000,90.42,91.06,86.02,86.15,418615,0
+LIVN.US,D,20190104,000000,87.25,91.56,86.49,90.51,410319,0
+LIVN.US,D,20190107,000000,90.52,93.46,90.5,92.55,401297,0
+LIVN.US,D,20190108,000000,93.31,93.92,88.83,91.12,516687,0
+LIVN.US,D,20190109,000000,91.56,93,88.18,90.93,352928,0
+LIVN.US,D,20190110,000000,90.1,91.41,89.09,91.41,244218,0
+LIVN.US,D,20190111,000000,90.95,91.55,89.8,90.74,305360,0
+LIVN.US,D,20190114,000000,90.01,90.16,87.735,89.37,361082,0
+LIVN.US,D,20190115,000000,89.52,91.58,89.52,90.25,596578,0
+LIVN.US,D,20190116,000000,90.33,93.1875,89.93,90.11,497279,0
+LIVN.US,D,20190117,000000,89.88,92.94,89.205,92.06,1247036,0
+LIVN.US,D,20190118,000000,92.97,92.99,91.29,92.32,557192,0
+LIVN.US,D,20190122,000000,91.55,92.5,90.26,90.99,757342,0
+LIVN.US,D,20190123,000000,91.37,92.21,89.13,89.24,416218,0
+LIVN.US,D,20190124,000000,89.31,89.34,87.6,87.83,431092,0
+LIVN.US,D,20190125,000000,88.45,90.195,87.82,88.95,848471,0
+LIVN.US,D,20190128,000000,88.25,89.73,88.12,89.11,480050,0
+LIVN.US,D,20190129,000000,89.02,89.82,88.53,88.89,376295,0
+LIVN.US,D,20190130,000000,89.39,90.095,88.11,88.42,615084,0
+LIVN.US,D,20190131,000000,88.58,94.615,88.46,92.32,1144627,0
+LIVN.US,D,20190201,000000,91.93,92.76,90.05,90.82,412085,0
+LIVN.US,D,20190204,000000,90.35,90.92,88.17,90.33,223578,0
+LIVN.US,D,20190205,000000,90.82,91.82,89.7,89.8,223261,0
+LIVN.US,D,20190206,000000,89.72,91.29,89.16,89.99,206332,0
+LIVN.US,D,20190207,000000,90.43,91.16,89.64,90.48,651626,0
+LIVN.US,D,20190208,000000,89.89,92.83,89.535,92.45,609624,0
+LIVN.US,D,20190211,000000,92.48,94.87,91.78,94.73,678057,0
+LIVN.US,D,20190212,000000,95.76,96.31,93.97,94.03,577068,0
+LIVN.US,D,20190213,000000,94.2,95.33,91.41,94.39,413239,0
+LIVN.US,D,20190214,000000,94.35,96.08,94.07,94.43,307030,0
+LIVN.US,D,20190215,000000,95.72,102.15,95,100.49,1810341,0
+LIVN.US,D,20190219,000000,100.57,102.43,99.03,99.1,567566,0
+LIVN.US,D,20190220,000000,98.79,100.93,96.52,99.84,378639,0
+LIVN.US,D,20190221,000000,99.8,100.3,97.65,98.14,295189,0
+LIVN.US,D,20190222,000000,98.3,99.14,95.34,98.78,285631,0
+LIVN.US,D,20190225,000000,100.64,100.64,96.6,96.73,606156,0
+LIVN.US,D,20190226,000000,96.41,97.56,95.42,97.25,536389,0
+LIVN.US,D,20190227,000000,96.25,96.25,88.25,90.87,1717554,0
+LIVN.US,D,20190228,000000,91.01,95.4422,90.36,93.2,769322,0
+LIVN.US,D,20190301,000000,93.61,96.07,92.38,96.02,533514,0
+LIVN.US,D,20190304,000000,95.81,96.57,93.65,94.28,694402,0
+LIVN.US,D,20190305,000000,93.79,94.84,92.85,94.5,392029,0
+LIVN.US,D,20190306,000000,94.29,94.35,92.255,92.6,406347,0
+LIVN.US,D,20190307,000000,92.15,93.39,91.11,92.33,298277,0
+LIVN.US,D,20190308,000000,91.81,92.815,91.51,92.65,325376,0
+LIVN.US,D,20190311,000000,92.74,95.54,91.78,94.87,496872,0
+LIVN.US,D,20190312,000000,94.77,95.05,93.85,94.85,280086,0
+LIVN.US,D,20190313,000000,95.08,96.07,94.04,95.41,323342,0
+LIVN.US,D,20190314,000000,95.22,96.32,94.08,95.62,224737,0
+LIVN.US,D,20190315,000000,95.9,97.84,95.4,95.84,706841,0
+LIVN.US,D,20190318,000000,96.4,97.39,94.67,95.37,372693,0
+LIVN.US,D,20190319,000000,95.51,96.31,94.5,95.29,235362,0
+LIVN.US,D,20190320,000000,95.04,96.24,93.91,95.57,206910,0
+LIVN.US,D,20190321,000000,94.94,98.55,94.78,98.22,297095,0
+LIVN.US,D,20190322,000000,97.2,97.56,95.42,95.85,396528,0
+LIVN.US,D,20190325,000000,95.5,96.56,94.815,96.22,387477,0
+LIVN.US,D,20190326,000000,96.7,98.93,96.59,98.32,467077,0
+LIVN.US,D,20190327,000000,97.92,99.13,96.31,96.65,405962,0
+LIVN.US,D,20190328,000000,96.72,97.95,96.14,96.93,214355,0
+LIVN.US,D,20190329,000000,97.57,98.54,96.88,97.25,348852,0
+LIVN.US,D,20190401,000000,98.2,98.97,95.84,96.55,301038,0
+LIVN.US,D,20190402,000000,96.85,96.85,94.97,96.32,281228,0
+LIVN.US,D,20190403,000000,97.17,98.76,96.38,97.36,363927,0
+LIVN.US,D,20190404,000000,97.49,97.49,95.49,96.63,300294,0
+LIVN.US,D,20190405,000000,76.01,76.87,68.3,69.69,6526131,0
+LIVN.US,D,20190408,000000,70.58,71.2711,68.37,70.97,2150301,0
+LIVN.US,D,20190409,000000,70.61,70.93,69.48,69.59,1154782,0
+LIVN.US,D,20190410,000000,69.58,70.91,69.02,69.92,939494,0
+LIVN.US,D,20190411,000000,70.09,70.41,69.11,69.36,419711,0
+LIVN.US,D,20190412,000000,69.43,69.58,68.745,69.53,667519,0
+LIVN.US,D,20190415,000000,69.2,70.29,69.03,69.65,413048,0
+LIVN.US,D,20190416,000000,69.82,70.74,69.55,69.82,579042,0
+LIVN.US,D,20190417,000000,69.72,69.9868,66.535,67.03,1058616,0
+LIVN.US,D,20190418,000000,66.99,67.94,65.66,66.99,464262,0
+LIVN.US,D,20190422,000000,66.42,67.45,66.1,66.45,462330,0
+LIVN.US,D,20190423,000000,66.76,68.99,66.31,67.77,1236988,0
+LIVN.US,D,20190424,000000,67.86,69.66,67.45,69.13,934363,0
+LIVN.US,D,20190425,000000,69.22,70.15,68.42,69.45,499075,0
+LIVN.US,D,20190426,000000,69.19,70.49,68.53,70.32,351524,0
+LIVN.US,D,20190429,000000,70.05,70.84,69.65,69.73,602270,0
+LIVN.US,D,20190430,000000,69.87,70.3,68.41,68.89,1216475,0
+LIVN.US,D,20190501,000000,65.49,68.685,64.8,68.55,1688431,0
+LIVN.US,D,20190502,000000,68.13,72.98,65.43,72.48,1053452,0
+LIVN.US,D,20190503,000000,73.08,75.46,73.08,74.77,545219,0
+LIVN.US,D,20190506,000000,74.05,75.01,72.25,74.95,452035,0
+LIVN.US,D,20190507,000000,73.97,74.92,71.53,72.09,600638,0
+LIVN.US,D,20190508,000000,71.93,72.5156,70.26,71.87,672439,0
+LIVN.US,D,20190509,000000,71.34,71.61,69.765,70.9,434368,0
+LIVN.US,D,20190510,000000,70.88,71.76,69.61,71.59,440961,0
+LIVN.US,D,20190513,000000,70.15,70.47,69.48,70.12,557577,0
+LIVN.US,D,20190514,000000,70.29,72.2,69.84,71.7,502702,0
+LIVN.US,D,20190515,000000,71.04,72.73,70.645,72.41,402005,0
+LIVN.US,D,20190516,000000,72.48,74.07,72.24,73.07,369375,0
+LIVN.US,D,20190517,000000,72.37,73.14,71.49,71.88,307061,0
+LIVN.US,D,20190520,000000,71.17,72.19,70.36,72.09,360076,0
+LIVN.US,D,20190521,000000,72.52,73.345,71.955,72.54,349298,0
+LIVN.US,D,20190522,000000,72.33,73.22,71.54,72.11,308793,0
+LIVN.US,D,20190523,000000,71.65,72.15,70.74,71.36,256574,0
+LIVN.US,D,20190524,000000,71.51,72.48,71.51,72.27,306735,0
+LIVN.US,D,20190528,000000,72.44,72.98,71.45,71.5,273210,0
+LIVN.US,D,20190529,000000,71.25,72.35,70.52,71.88,398317,0
+LIVN.US,D,20190530,000000,72.04,72.855,71.12,71.58,390112,0
+LIVN.US,D,20190531,000000,70.86,72.05,70.45,71.9,572897,0
+LIVN.US,D,20190603,000000,71.95,72.12,71.22,71.76,655343,0
+LIVN.US,D,20190604,000000,72.55,73.81,71.77,73.41,389020,0
+LIVN.US,D,20190605,000000,73.58,74.7,73.42,74.1,279108,0
+LIVN.US,D,20190606,000000,74.09,74.94,73.87,74.68,368187,0
+LIVN.US,D,20190607,000000,75.07,75.78,74.01,74.05,256403,0
+LIVN.US,D,20190610,000000,74.25,74.92,73.934,74.85,351490,0
+LIVN.US,D,20190611,000000,75.26,75.64,72.64,73.05,336284,0
+LIVN.US,D,20190612,000000,72.91,73.47,72.16,72.63,282996,0
+LIVN.US,D,20190613,000000,72.75,72.84,72.04,72.39,292391,0
+LIVN.US,D,20190614,000000,72.35,72.57,71.67,71.93,245929,0
+LIVN.US,D,20190617,000000,71.91,72.62,71.7,72.51,221112,0
+LIVN.US,D,20190618,000000,72.63,74.27,72.17,73.26,411462,0
+LIVN.US,D,20190619,000000,73.62,74.78,72.99,74.71,280320,0
+LIVN.US,D,20190620,000000,75,76.55,74.99,75.93,351654,0
+LIVN.US,D,20190621,000000,75.36,75.785,73.78,74.04,500875,0
+LIVN.US,D,20190624,000000,74.24,74.36,73.59,73.75,231096,0
+LIVN.US,D,20190625,000000,73.68,73.94,72.52,72.76,359872,0
+LIVN.US,D,20190626,000000,73.12,73.475,71.9,71.94,351779,0
+LIVN.US,D,20190627,000000,72.25,72.52,71.75,71.99,367921,0
+LIVN.US,D,20190628,000000,72.31,72.58,71.2,71.96,941696,0
+LIVN.US,D,20190701,000000,72.6,73.6,71.45,72.26,358694,0
+LIVN.US,D,20190702,000000,72.13,72.68,71.81,72.26,345329,0
+LIVN.US,D,20190703,000000,72.67,72.97,71.97,72.34,136211,0
+LIVN.US,D,20190705,000000,71.78,72.81,71.61,72.71,300736,0
+LIVN.US,D,20190708,000000,72.48,72.95,71.87,72.61,214128,0
+LIVN.US,D,20190709,000000,72.12,72.84,71.41,71.75,357720,0
+LIVN.US,D,20190710,000000,72.32,73.12,71.55,72.17,337157,0
+LIVN.US,D,20190711,000000,72.58,73.43,72.03,73.09,352644,0
+LIVN.US,D,20190712,000000,72.97,73.565,72.14,72.7,284530,0
+LIVN.US,D,20190715,000000,73.17,74.61,72.47,73.08,407320,0
+LIVN.US,D,20190716,000000,73.03,73.57,72.21,72.24,246383,0
+LIVN.US,D,20190717,000000,72.43,73.4,72.21,72.47,376088,0
+LIVN.US,D,20190718,000000,72.34,73.23,72.26,72.71,232688,0
+LIVN.US,D,20190719,000000,72.61,73.37,71.71,71.82,340798,0
+LIVN.US,D,20190722,000000,72.14,72.58,71.09,71.74,300507,0
+LIVN.US,D,20190723,000000,71.92,73.16,70.92,73.09,431839,0
+LIVN.US,D,20190724,000000,74.32,74.37,72.85,74.32,301798,0
+LIVN.US,D,20190725,000000,74.31,75,73.85,74.14,580460,0
+LIVN.US,D,20190726,000000,74.44,74.77,72.9,73,379994,0
+LIVN.US,D,20190729,000000,73.14,74.21,72.52,74.17,445510,0
+LIVN.US,D,20190730,000000,73.68,75.75,73.13,75.73,413494,0
+LIVN.US,D,20190731,000000,73.52,78.77,73.52,77.05,1151065,0
+LIVN.US,D,20190801,000000,77.53,80.52,76.645,80.11,659668,0
+LIVN.US,D,20190802,000000,79.98,80.5,77.98,78.99,480535,0
+LIVN.US,D,20190805,000000,77.73,78.84,76.12,77,657131,0
+LIVN.US,D,20190806,000000,77.2,78.75,75.4812,78.68,446146,0
+LIVN.US,D,20190807,000000,77.95,79.22,76.74,79.12,523619,0
+LIVN.US,D,20190808,000000,79.68,81.57,77.4375,81.52,453785,0
+LIVN.US,D,20190809,000000,81.44,82.52,81.34,82.22,426955,0
+LIVN.US,D,20190812,000000,81.49,82.62,79.47,80.03,384976,0
+LIVN.US,D,20190813,000000,79.48,80.93,79.48,80.7,293317,0
+LIVN.US,D,20190814,000000,79.61,79.6475,77.05,77.86,405199,0
+LIVN.US,D,20190815,000000,78.11,78.68,76.25,77.52,326946,0
+LIVN.US,D,20190816,000000,78.09,79.61,78.05,79.46,336955,0
+LIVN.US,D,20190819,000000,80.25,81.68,80.23,81.48,349065,0
+LIVN.US,D,20190820,000000,81.35,82.25,80.65,80.85,328417,0
+LIVN.US,D,20190821,000000,81.52,81.95,81.05,81.26,302189,0
+LIVN.US,D,20190822,000000,81.74,81.97,79.04,79.11,203087,0
+LIVN.US,D,20190823,000000,78.74,79.27,75.395,75.47,406040,0
+LIVN.US,D,20190826,000000,75.08,76.44,74.8,76.14,315028,0
+LIVN.US,D,20190827,000000,76.75,77.35,75.15,75.22,272746,0
+LIVN.US,D,20190828,000000,75.02,75.845,74.4128,75.2,505538,0
+LIVN.US,D,20190829,000000,75.96,77.19,75.65,76.96,288124,0
+LIVN.US,D,20190830,000000,77.37,77.885,76.54,77.63,261401,0
+LIVN.US,D,20190903,000000,77,77.31,76.25,76.69,352659,0
+LIVN.US,D,20190904,000000,77.39,77.53,76.225,76.6,188551,0
+LIVN.US,D,20190905,000000,76.73,77.96,76.55,76.92,226380,0
+LIVN.US,D,20190906,000000,78,81.24,77.695,80.53,294004,0
+LIVN.US,D,20190909,000000,80.515,81.29,80.03,80.39,462912,0
+LIVN.US,D,20190910,000000,80.17,83.3,79.125,83.25,336699,0
+LIVN.US,D,20190911,000000,83.86,86.59,83.11,86.35,423322,0
+LIVN.US,D,20190912,000000,86.96,87.45,85.31,86.12,333009,0
+LIVN.US,D,20190913,000000,86.49,86.49,84.66,85.19,240973,0
+LIVN.US,D,20190916,000000,84.57,86.015,82.94,83,398808,0
+LIVN.US,D,20190917,000000,83.08,83.08,81.28,81.56,301755,0
+LIVN.US,D,20190918,000000,81.12,82.87,78.275,79.23,354580,0
+LIVN.US,D,20190919,000000,79.41,80.32,78.0725,78.93,214143,0
+LIVN.US,D,20190920,000000,78.35,78.73,77.5,78.53,679227,0
+LIVN.US,D,20190923,000000,78.19,78.45,77,77.64,448387,0
+LIVN.US,D,20190924,000000,78.03,78.4,75.87,76.79,458306,0
+LIVN.US,D,20190925,000000,76.73,78.38,76.34,77.99,427351,0
+LIVN.US,D,20190926,000000,78.23,78.39,76.55,76.71,300486,0
+LIVN.US,D,20190927,000000,76.85,76.85,73.88,73.9,437755,0
+LIVN.US,D,20190930,000000,74.19,75.12,73.75,73.79,262609,0
+LIVN.US,D,20191001,000000,73.82,74.97,71.51,71.94,624445,0
+LIVN.US,D,20191002,000000,71.3,71.57,66.97,69.29,881919,0
+LIVN.US,D,20191003,000000,69.27,70.76,67.91,70.67,451122,0
+LIVN.US,D,20191004,000000,70.94,72.12,69.64,71.35,298472,0
+LIVN.US,D,20191007,000000,70.87,71.96,70.6175,71.09,332256,0
+LIVN.US,D,20191008,000000,70.49,70.49,68.82,68.92,344602,0
+LIVN.US,D,20191009,000000,69.7,70.58,68.88,69.56,223230,0
+LIVN.US,D,20191010,000000,69.5,69.96,68.68,69.52,220982,0
+LIVN.US,D,20191011,000000,70.39,72.11,69.4,70.9,226663,0
+LIVN.US,D,20191014,000000,71.14,71.565,70.7,71.18,187028,0
+LIVN.US,D,20191015,000000,71.8,74,70.98,73.12,273830,0
+LIVN.US,D,20191016,000000,72.86,73.95,72.5,73.53,185079,0
+LIVN.US,D,20191017,000000,73.63,74.34,73.345,73.99,256131,0
+LIVN.US,D,20191018,000000,73.54,74.77,72.84,74.66,218716,0
+LIVN.US,D,20191021,000000,75.28,76.3,74.74,75.33,278397,0
+LIVN.US,D,20191022,000000,75.26,75.26,72.34,72.46,355536,0
+LIVN.US,D,20191023,000000,72.71,75.1,70.925,74.55,278118,0
+LIVN.US,D,20191024,000000,75.07,75.45,73.5,74.48,135776,0
+LIVN.US,D,20191025,000000,74.32,74.86,73.69,74.27,228595,0
+LIVN.US,D,20191028,000000,74.22,76.02,74.15,75.65,264102,0
+LIVN.US,D,20191029,000000,75.17,76.6,74.98,75.87,401550,0
+LIVN.US,D,20191030,000000,77.98,77.98,70.4,72.22,852058,0
+LIVN.US,D,20191031,000000,71.14,72.24,69.31,70.73,802618,0
+LIVN.US,D,20191101,000000,71.4,72.77,69.72,69.91,480922,0
+LIVN.US,D,20191104,000000,70.48,71.68,69.395,71.05,636422,0
+LIVN.US,D,20191105,000000,71.21,73.74,71.21,73.7,304260,0
+LIVN.US,D,20191106,000000,73.59,74.83,73.23,73.93,397434,0
+LIVN.US,D,20191107,000000,74.7,75.135,73.03,73.36,377645,0
+LIVN.US,D,20191108,000000,73.16,74.01,72.07,73.33,233518,0
+LIVN.US,D,20191111,000000,72.74,74.54,72.74,74.32,320551,0
+LIVN.US,D,20191112,000000,74.3,76.32,73.6,76.16,407493,0
+LIVN.US,D,20191113,000000,75.64,76.94,74.74,76.62,404721,0
+LIVN.US,D,20191114,000000,76.3,78.175,76.19,77.02,274368,0
+LIVN.US,D,20191115,000000,77.34,78.31,77.34,78.26,186160,0
+LIVN.US,D,20191118,000000,78.1,79.31,78.1,78.31,219472,0
+LIVN.US,D,20191119,000000,78.34,79.91,78.34,79.21,199199,0
+LIVN.US,D,20191120,000000,78.72,79.105,77.48,78.92,638402,0
+LIVN.US,D,20191121,000000,78.95,79.66,78.47,79.58,335730,0
+LIVN.US,D,20191122,000000,79.93,81.12,79.58,80.75,375191,0
+LIVN.US,D,20191125,000000,81.58,84.25,80.335,84.12,266004,0
+LIVN.US,D,20191126,000000,84.05,84.93,83.7625,84.3,305552,0
+LIVN.US,D,20191127,000000,84.43,85.3,83.51,85.27,218591,0
+LIVN.US,D,20191129,000000,84.91,85.27,83.25,83.76,167694,0
+LIVN.US,D,20191202,000000,83.71,83.71,81.42,82.56,279194,0
+LIVN.US,D,20191203,000000,81.53,82.37,81.26,81.97,248481,0
+LIVN.US,D,20191204,000000,82.57,83.37,81.97,83.03,233968,0
+LIVN.US,D,20191205,000000,83.31,83.675,81.72,81.82,203661,0
+LIVN.US,D,20191206,000000,82.54,83.42,82.51,83.33,212539,0
+LIVN.US,D,20191209,000000,83.09,83.4,80.45,80.47,290822,0
+LIVN.US,D,20191210,000000,80.41,81.615,79.745,79.99,479844,0
+LIVN.US,D,20191211,000000,80.54,80.73,78.59,78.8,334414,0
+LIVN.US,D,20191212,000000,78.85,79.535,75.66,76.7,613844,0
+LIVN.US,D,20191213,000000,76.23,77.53,75.58,76.29,677709,0
+LIVN.US,D,20191216,000000,77.03,77.03,75.92,76.23,364514,0
+LIVN.US,D,20191217,000000,76.49,76.69,75.475,76.09,272485,0
+LIVN.US,D,20191218,000000,76.07,76.305,75.5,75.76,559059,0
+LIVN.US,D,20191219,000000,76.13,76.29,75.24,75.33,409338,0
+LIVN.US,D,20191220,000000,76.21,76.35,74.19,75.06,937194,0
+LIVN.US,D,20191223,000000,75.39,76.3,74.63,75.59,781213,0
+LIVN.US,D,20191224,000000,75.76,75.76,75.16,75.36,78648,0
+LIVN.US,D,20191226,000000,75.46,76.06,74.89,75.15,209318,0
+LIVN.US,D,20191227,000000,75.05,75.92,74.99,75.4,215773,0
+LIVN.US,D,20191230,000000,75.46,75.83,74.87,75.11,270624,0
+LIVN.US,D,20191231,000000,74.99,75.555,74.86,75.43,199962,0
+LIVN.US,D,20200102,000000,75.68,76.07,73.18,73.92,250627,0
+LIVN.US,D,20200103,000000,72.9,73.7,72.51,72.52,219429,0
+LIVN.US,D,20200106,000000,72.14,73.53,71.4,73.23,178321,0
+LIVN.US,D,20200107,000000,72.83,80.75,72.31,72.4,296959,0
+LIVN.US,D,20200108,000000,72.52,72.72,70.52,71.91,307556,0
+LIVN.US,D,20200109,000000,72.58,73.115,71.51,72.01,254315,0
+LIVN.US,D,20200110,000000,72.18,73.87,72.14,72.745,639851,0
+LIVN.US,D,20200113,000000,72.65,73.155,72.255,73.02,320648,0
+LIVN.US,D,20200114,000000,72.68,74.81,72.45,74.37,290570,0
+LIVN.US,D,20200115,000000,74.19,74.7153,73.45,74.08,435232,0
+LIVN.US,D,20200116,000000,74.79,75.45,74.41,75.16,265096,0
+LIVN.US,D,20200117,000000,75.56,75.74,73.28,73.28,332168,0
+LIVN.US,D,20200121,000000,73.24,73.8533,72.98,73.66,348316,0
+LIVN.US,D,20200122,000000,73.91,74.485,72.83,72.945,167778,0
+LIVN.US,D,20200123,000000,72.63,72.93,71.57,71.66,237575,0
+LIVN.US,D,20200124,000000,71.95,72.36,70.91,71.05,252349,0
+LIVN.US,D,20200127,000000,69.72,70.675,69.48,69.69,406635,0
+LIVN.US,D,20200128,000000,69.88,70.425,68.85,68.88,207110,0
+LIVN.US,D,20200129,000000,68.9,69.02,67.26,67.29,297959,0
+LIVN.US,D,20200130,000000,66.67,68.44,66.53,68.34,312805,0
+LIVN.US,D,20200131,000000,68.1,68.34,67.42,67.97,392015,0
+LIVN.US,D,20200203,000000,68,68.53,67.78,68.29,318078,0
+LIVN.US,D,20200204,000000,69.14,69.96,68.51,68.57,210120,0
+LIVN.US,D,20200205,000000,69.08,70.8,69.01,70.61,278718,0
+LIVN.US,D,20200206,000000,70.93,72.56,70.45,72.5,362867,0
+LIVN.US,D,20200207,000000,72.46,74.035,72.375,73.215,486790,0
+LIVN.US,D,20200210,000000,73.03,73.255,70.65,71.205,283586,0
+LIVN.US,D,20200211,000000,71.63,72.84,71.06,72.5,208962,0
+LIVN.US,D,20200212,000000,72.87,73.675,72.46,72.8,277833,0
+LIVN.US,D,20200213,000000,72.11,72.78,71.23,71.32,260767,0
+LIVN.US,D,20200214,000000,71.28,71.52,70.42,70.47,245273,0
+LIVN.US,D,20200218,000000,69.92,71.148,69.4,70.47,280977,0
+LIVN.US,D,20200219,000000,70.58,70.63,69.22,69.995,370726,0
+LIVN.US,D,20200220,000000,69.97,70.66,69.61,70.39,243001,0
+LIVN.US,D,20200221,000000,70.33,71.37,69.71,70.57,408488,0
+LIVN.US,D,20200224,000000,69.74,69.85,66.57,68.76,440726,0
+LIVN.US,D,20200225,000000,68.9,68.92,65.16,66.65,610597,0
+LIVN.US,D,20200226,000000,67.15,68.32,62.48,62.7,847164,0
+LIVN.US,D,20200227,000000,61.45,74.34,60.44,68.88,1483719,0
+LIVN.US,D,20200228,000000,65.785,70.53,65.595,69.72,956031,0
+LIVN.US,D,20200302,000000,69.28,70.23,67.56,70.14,639237,0
+LIVN.US,D,20200303,000000,69.81,72.57,68.27,71.5,516673,0
+LIVN.US,D,20200304,000000,72.56,76.67,71.93,76.49,531037,0
+LIVN.US,D,20200305,000000,74.99,77.29,74,74.91,607352,0
+LIVN.US,D,20200306,000000,74,74.57,71.08,72.58,663968,0
+LIVN.US,D,20200309,000000,69.39,69.52,65.6,67.91,546172,0
+LIVN.US,D,20200310,000000,69.44,69.44,64.47,67.35,711719,0
+LIVN.US,D,20200311,000000,65.82,67.26,62.07,62.65,461241,0
+LIVN.US,D,20200312,000000,59.08,61.96,53.06,53.88,861908,0
+LIVN.US,D,20200313,000000,56.27,57.61,49.93,57.18,458119,0
+LIVN.US,D,20200316,000000,51.87,52,44.94,45.1,1038287,0
+LIVN.US,D,20200317,000000,45.77,48.6,42.465,46.94,608802,0
+LIVN.US,D,20200318,000000,44.69,46.06,37.01,39.88,1133318,0
+LIVN.US,D,20200319,000000,39.58,41.46,37.66,40,997707,0
+LIVN.US,D,20200320,000000,40,40.1,36,36.58,1017736,0
+LIVN.US,D,20200323,000000,37.31,37.31,33.4,34.22,813148,0
+LIVN.US,D,20200324,000000,36.25,39.52,35.73,39.36,1274472,0
+LIVN.US,D,20200325,000000,39.34,43.25,38.2904,40.93,772019,0
+LIVN.US,D,20200326,000000,42.54,43.41,41.01,42.63,911228,0
+LIVN.US,D,20200327,000000,40.54,45.14,39.34,43.57,528989,0
+LIVN.US,D,20200330,000000,43.87,46.37,40.5,45.75,544107,0
+LIVN.US,D,20200331,000000,45.92,47.04,44.72,45.25,409529,0
+LIVN.US,D,20200401,000000,42.52,43.405,39.51,39.87,489328,0
+LIVN.US,D,20200402,000000,39.49,42.61,39.49,42.13,307257,0
+LIVN.US,D,20200403,000000,42.05,43.02,41.24,42.33,358569,0
+LIVN.US,D,20200406,000000,44.24,46.46,42.315,45.97,570362,0
+LIVN.US,D,20200407,000000,47.92,48.47,46.14,46.83,856002,0
+LIVN.US,D,20200408,000000,47.96,48.59,46.795,48.13,603939,0
+LIVN.US,D,20200409,000000,49.58,51.485,48.95,50.81,782522,0
+LIVN.US,D,20200413,000000,50.49,50.49,48.5,49.2,348951,0
+LIVN.US,D,20200414,000000,51.15,51.15,49.335,49.76,554675,0
+LIVN.US,D,20200415,000000,47.71,51.35,47.55,50.23,492071,0
+LIVN.US,D,20200416,000000,50.41,50.53,46.87,47.21,499389,0
+LIVN.US,D,20200417,000000,48.5,51.35,48.49,50.56,506801,0
+LIVN.US,D,20200420,000000,49.22,50.57,47.73,48.14,305741,0
+LIVN.US,D,20200421,000000,47.73,47.935,46.33,47,326158,0
+LIVN.US,D,20200422,000000,48.01,48.86,46.81,48.22,235054,0
+LIVN.US,D,20200423,000000,48.74,51.405,48.47,51.08,477828,0
+LIVN.US,D,20200424,000000,51.47,54.08,50.78,53.76,534197,0
+LIVN.US,D,20200427,000000,54.3,57.42,54.07,56.9,409403,0
+LIVN.US,D,20200428,000000,58.33,58.97,55.34,56.365,720880,0
+LIVN.US,D,20200429,000000,59.72,62.25,51.28,53.53,1221819,0
+LIVN.US,D,20200430,000000,52.51,54.99,51.81,53.12,892098,0
+LIVN.US,D,20200501,000000,52.26,53.54,51.12,52.23,681175,0
+LIVN.US,D,20200504,000000,51.9,52.11,49.74,50.52,635095,0
+LIVN.US,D,20200505,000000,51.84,53.29,49.72,49.81,371283,0
+LIVN.US,D,20200506,000000,49.8,49.81,45.64,45.74,967220,0
+LIVN.US,D,20200507,000000,46.45,47.71,46.11,47.54,568762,0
+LIVN.US,D,20200508,000000,48.53,52.26,48.53,51.53,351512,0
+LIVN.US,D,20200511,000000,50.62,52.2625,49.74,51.6,531027,0
+LIVN.US,D,20200512,000000,51.52,52.33,49.64,49.645,306874,0
+LIVN.US,D,20200513,000000,49,49,46.68,48.19,409956,0
+LIVN.US,D,20200514,000000,46.87,48,45.65,47.94,344121,0
+LIVN.US,D,20200515,000000,47.75,48.34,46.9575,47.66,314291,0
+LIVN.US,D,20200518,000000,49.41,51.88,48.255,51.22,799749,0
+LIVN.US,D,20200519,000000,50.85,51.22,48.81,48.81,330470,0
+LIVN.US,D,20200520,000000,49.56,52.59,49.1,52.27,594908,0
+LIVN.US,D,20200521,000000,52.18,52.55,50.52,50.9,539303,0
+LIVN.US,D,20200522,000000,51.11,51.675,49.63,50.92,325301,0
+LIVN.US,D,20200526,000000,52.58,53.39,52.03,52.68,263641,0
+LIVN.US,D,20200527,000000,53.87,55.33,53.21,55.31,490196,0
+LIVN.US,D,20200528,000000,56.36,56.71,54.16,54.35,357707,0
+LIVN.US,D,20200529,000000,53.62,54.25,51.74,53.49,420939,0
+LIVN.US,D,20200601,000000,53.34,54.79,52.86,54.28,248638,0
+LIVN.US,D,20200602,000000,54.86,54.86,52.965,53.6,209758,0
+LIVN.US,D,20200603,000000,54.57,57.4,54.4,56.85,340607,0
+LIVN.US,D,20200604,000000,56.02,56.35,53.99,54.26,277955,0
+LIVN.US,D,20200605,000000,56.29,57.82,55.77,56.49,560207,0
+LIVN.US,D,20200608,000000,57.63,57.76,55.68,55.96,327135,0
+LIVN.US,D,20200609,000000,54.79,55.46,54.35,54.43,359606,0
+LIVN.US,D,20200610,000000,54.18,54.28,52.885,53.19,629682,0
+LIVN.US,D,20200611,000000,50.55,51.02,46.51,46.91,2549482,0
+LIVN.US,D,20200612,000000,48.5,48.51,45.97,47.56,4667029,0
+LIVN.US,D,20200615,000000,46.34,47.72,45.865,47.18,1148222,0
+LIVN.US,D,20200616,000000,48.25,49.48,47.31,47.66,815825,0
+LIVN.US,D,20200617,000000,48.33,49.96,47.815,49.33,617981,0
+LIVN.US,D,20200618,000000,48.65,49.62,48.04,48.29,496319,0
+LIVN.US,D,20200619,000000,49.02,50.55,49.02,49.24,1204608,0
+LIVN.US,D,20200622,000000,48.84,50.79,47.91,50.11,714655,0
+LIVN.US,D,20200623,000000,50.74,51.77,50.5,50.7,448232,0
+LIVN.US,D,20200624,000000,50.09,50.09,46.81,47.51,407342,0
+LIVN.US,D,20200625,000000,47.27,48.25,46.7,48.21,576545,0
+LIVN.US,D,20200626,000000,47.54,48.065,46.25,46.5,1025740,0
+LIVN.US,D,20200629,000000,47.02,48.27,45.78,47.06,691309,0
+LIVN.US,D,20200630,000000,46.8,48.32,46.64,48.13,569383,0
+LIVN.US,D,20200701,000000,48.31,50.52,48.14,50.19,578472,0
+LIVN.US,D,20200702,000000,51.28,51.86,50.415,51,351021,0
+LIVN.US,D,20200706,000000,52.2,52.535,51.32,51.91,503900,0
+LIVN.US,D,20200707,000000,51.16,52.83,50.57,52.21,675053,0
+LIVN.US,D,20200708,000000,52.11,52.6,51.545,52.005,525967,0
+LIVN.US,D,20200709,000000,51.78,51.8,50.31,51.52,867294,0
+LIVN.US,D,20200710,000000,51.35,52.51,50.65,51.505,896406,0
+LIVN.US,D,20200713,000000,52.29,53.64,52.12,52.42,528574,0
+LIVN.US,D,20200714,000000,52.61,52.75,51.58,52.68,293345,0
+LIVN.US,D,20200715,000000,54.01,55.995,54.01,55.74,549794,0
+LIVN.US,D,20200716,000000,55.5,55.68,53.55,54.19,353979,0
+LIVN.US,D,20200717,000000,54.25,54.975,53.8225,54.64,804822,0
+LIVN.US,D,20200720,000000,54.47,56.13,53.86,54.09,870339,0
+LIVN.US,D,20200721,000000,54.97,57.48,54.97,57.04,624011,0
+LIVN.US,D,20200722,000000,56.55,57.625,56.53,57.34,505380,0
+LIVN.US,D,20200723,000000,57.04,58.1,56.51,57.81,970655,0
+LIVN.US,D,20200724,000000,57.71,57.87,56.58,57.3,594982,0
+LIVN.US,D,20200727,000000,57.3,57.3,56.31,56.55,694798,0
+LIVN.US,D,20200728,000000,56.43,57.11,55.46,55.61,988119,0
+LIVN.US,D,20200729,000000,55.2,55.2,49.89,50.52,2032639,0
+LIVN.US,D,20200730,000000,49.24,50.3488,48.75,49.47,905156,0
+LIVN.US,D,20200731,000000,49.48,50.33,46.27,46.54,732359,0
+LIVN.US,D,20200803,000000,46.67,46.67,44.65,46.06,841353,0
+LIVN.US,D,20200804,000000,46.09,47.205,45.6,45.75,576813,0
+LIVN.US,D,20200805,000000,46.25,47.47,45.62,47.38,402683,0
+LIVN.US,D,20200806,000000,47.14,47.99,46.43,47.06,286201,0
+LIVN.US,D,20200807,000000,46.96,48.33,46.695,47.49,289358,0
+LIVN.US,D,20200810,000000,47.74,48.77,47.41,48.05,396766,0
+LIVN.US,D,20200811,000000,48.92,49.675,47.83,47.98,265338,0
+LIVN.US,D,20200812,000000,48.48,48.99,48.27,48.82,355441,0
+LIVN.US,D,20200813,000000,48.48,48.77,48.05,48.58,352013,0
+LIVN.US,D,20200814,000000,48.24,48.61,47.54,48.53,233979,0
+LIVN.US,D,20200817,000000,48.43,48.6,47.9,48.47,277111,0
+LIVN.US,D,20200818,000000,48.64,48.64,47.065,47.35,368953,0
+LIVN.US,D,20200819,000000,47.54,47.54,46.685,46.76,345642,0
+LIVN.US,D,20200820,000000,46.22,46.74,45.79,45.92,352284,0
+LIVN.US,D,20200821,000000,45.64,46.38,45.185,46.24,392727,0
+LIVN.US,D,20200824,000000,46.57,46.73,45.74,46.05,481517,0
+LIVN.US,D,20200825,000000,46.18,46.59,45.45,46.01,425479,0
+LIVN.US,D,20200826,000000,45.75,46.11,44.96,45.78,368198,0
+LIVN.US,D,20200827,000000,45.98,47.72,45.48,47.21,301563,0
+LIVN.US,D,20200828,000000,47.47,47.47,46.545,47.32,180942,0
+LIVN.US,D,20200831,000000,47.14,47.2,46.43,46.9,531663,0
+LIVN.US,D,20200901,000000,46.59,47.045,45.91,46.05,661617,0
+LIVN.US,D,20200902,000000,46.62,47.16,45.9,46.8,846578,0
+LIVN.US,D,20200903,000000,46.93,46.975,44.95,45.51,685333,0
+LIVN.US,D,20200904,000000,46.09,46.09,43.335,45.09,793640,0
+LIVN.US,D,20200908,000000,44.83,46.26,44.05,46.135,1004189,0
+LIVN.US,D,20200909,000000,46.35,46.77,45.13,45.19,645738,0
+LIVN.US,D,20200910,000000,44.88,45.59,44.11,44.11,551512,0
+LIVN.US,D,20200911,000000,44.4,45.24,44,44.99,813847,0
+LIVN.US,D,20200914,000000,45.31,46.04,45.03,45.66,313290,0
+LIVN.US,D,20200915,000000,45.88,46.17,44.905,45.02,270329,0
+LIVN.US,D,20200916,000000,45.18,46.36,45.18,45.3,278347,0
+LIVN.US,D,20200917,000000,44.88,46.06,44.88,45.36,243731,0
+LIVN.US,D,20200918,000000,45.72,45.84,44.36,44.71,846027,0
+LIVN.US,D,20200921,000000,43.55,44.52,42.52,43.92,578090,0
+LIVN.US,D,20200922,000000,44.17,44.17,42.42,42.5,506326,0
+LIVN.US,D,20200923,000000,42.38,42.38,41.25,41.91,768274,0
+LIVN.US,D,20200924,000000,41.65,42.43,41.07,41.99,457105,0
+LIVN.US,D,20200925,000000,41.99,42.42,41.42,42.25,391053,0
+LIVN.US,D,20200928,000000,43.39,44.4,42.86,43.82,408192,0
+LIVN.US,D,20200929,000000,44,44.69,42.99,43.37,498499,0
+LIVN.US,D,20200930,000000,43.59,45.73,43.08,45.21,552507,0
+LIVN.US,D,20201001,000000,45.19,46.36,45.16,46.01,549642,0
+LIVN.US,D,20201002,000000,45.24,47,45.24,46.62,537388,0
+LIVN.US,D,20201005,000000,47.17,48.38,45.78,48.1,446315,0
+LIVN.US,D,20201006,000000,48.62,49.6,48.105,48.65,741250,0
+LIVN.US,D,20201007,000000,49.07,50.14,48.705,49.8,638956,0
+LIVN.US,D,20201008,000000,50.36,50.57,49.38,50.29,563441,0
+LIVN.US,D,20201009,000000,50.77,51.16,49.945,50.06,333831,0
+LIVN.US,D,20201012,000000,50.1,57.3095,50.005,56.85,1048580,0
+LIVN.US,D,20201013,000000,55.79,56.165,54.89,55.23,511982,0
+LIVN.US,D,20201014,000000,55,56.4,54.04,55.92,436990,0
+LIVN.US,D,20201015,000000,55.1,56.74,54.05,56.56,307307,0
+LIVN.US,D,20201016,000000,56.5,57.54,56.31,56.54,406992,0
+LIVN.US,D,20201019,000000,56.99,57.77,53.75,54.54,359765,0
+LIVN.US,D,20201020,000000,54.56,55.27,53.63,53.7,540386,0
+LIVN.US,D,20201021,000000,54.15,54.7,53.17,53.26,348883,0
+LIVN.US,D,20201022,000000,53.52,54.23,52.955,54.11,556590,0
+LIVN.US,D,20201023,000000,54.68,55.24,52.75,53.45,261925,0
+LIVN.US,D,20201026,000000,52.84,52.92,51.88,52.54,365576,0
+LIVN.US,D,20201027,000000,52.38,52.97,51.49,52.39,242684,0
+LIVN.US,D,20201028,000000,51.35,51.96,49.72,49.83,299701,0
+LIVN.US,D,20201029,000000,49.83,53.99,49.83,52.64,919470,0
+LIVN.US,D,20201030,000000,52.63,53.06,49.27,50.34,571081,0
+LIVN.US,D,20201102,000000,50.61,52,48.49,49.32,495471,0
+LIVN.US,D,20201103,000000,49.73,50.62,47.24,47.61,820686,0
+LIVN.US,D,20201104,000000,47.51,49.38,46.53,47.4,720478,0
+LIVN.US,D,20201105,000000,47.86,49.795,47.55,49.37,431908,0
+LIVN.US,D,20201106,000000,49.41,49.96,48.52,48.66,266575,0
+LIVN.US,D,20201109,000000,52,54.99,52,53.76,1010762,0
+LIVN.US,D,20201110,000000,54.915,57.08,53.51,55.95,1309260,0
+LIVN.US,D,20201111,000000,56.03,56.33,52.74,53.57,628481,0
+LIVN.US,D,20201112,000000,53,53.745,51.22,52.13,390718,0
+LIVN.US,D,20201113,000000,52.51,54.66,52.26,53.18,249638,0
+LIVN.US,D,20201116,000000,54.57,54.68,52.65,52.97,308758,0
+LIVN.US,D,20201117,000000,52.03,53.12,51.52,52.42,506185,0
+LIVN.US,D,20201118,000000,52.5,52.94,50.98,50.99,283135,0
+LIVN.US,D,20201119,000000,50.5,51.38,49.95,50.59,512862,0
+LIVN.US,D,20201120,000000,50.1,51.2,49.44,49.68,583762,0
+LIVN.US,D,20201123,000000,51.33,51.33,49.78,51.03,335450,0
+LIVN.US,D,20201124,000000,51,53.9,50.88,53.34,700187,0
+LIVN.US,D,20201125,000000,53.24,53.91,52.11,53.57,325003,0
+LIVN.US,D,20201127,000000,53.78,54.7759,52.99,54.25,249154,0
+LIVN.US,D,20201130,000000,54.49,54.86,52.72,52.85,429990,0
+LIVN.US,D,20201201,000000,53.4,53.72,51.89,52.25,357055,0
+LIVN.US,D,20201202,000000,52.19,53.4,51.59,53.28,268506,0
+LIVN.US,D,20201203,000000,53.24,55.87,53.24,54.84,850826,0
+LIVN.US,D,20201204,000000,54.88,55.51,54.12,55.24,427786,0
+LIVN.US,D,20201207,000000,54.86,57.77,54.0425,57.5,625411,0
+LIVN.US,D,20201208,000000,57.25,58.575,56.68,58.27,576455,0
+LIVN.US,D,20201209,000000,58.5,58.9,57.36,58.4,503789,0
+LIVN.US,D,20201210,000000,58.19,62.36,57.62,62.16,846207,0
+LIVN.US,D,20201211,000000,61.73,62.32,60.09,60.72,607342,0
+LIVN.US,D,20201214,000000,61.1,62.55,60.79,61.17,773808,0
+LIVN.US,D,20201215,000000,61.6,64.84,60,63.84,414381,0
+LIVN.US,D,20201216,000000,64,67.01,63.19,66.59,431351,0
+LIVN.US,D,20201217,000000,64.725,67.98,64.725,67.33,461000,0
+LIVN.US,D,20201218,000000,67.9,70.22,67.7801,68.46,960511,0
+LIVN.US,D,20201221,000000,66.71,67.45,64.77,67.29,332016,0
+LIVN.US,D,20201222,000000,67.83,69.55,66.97,68.74,317297,0
+LIVN.US,D,20201223,000000,69.59,69.76,67.34,67.43,328648,0
+LIVN.US,D,20201224,000000,68.07,68.59,66.83,67.42,192747,0
+LIVN.US,D,20201228,000000,68.62,68.62,66.96,67.53,412194,0
+LIVN.US,D,20201229,000000,67.61,68.24,66.94,67.03,304876,0
+LIVN.US,D,20201230,000000,67.205,68,64.04,66.96,248626,0
+LIVN.US,D,20201231,000000,67.36,67.36,65.99,66.21,374947,0
+LIVN.US,D,20210104,000000,66.57,66.57,63.39,64.57,336755,0
+LIVN.US,D,20210105,000000,62.45,65.06,61.73,64.04,363594,0
+LIVN.US,D,20210106,000000,64.85,67.88,64.08,66.69,606592,0
+LIVN.US,D,20210107,000000,66.7,66.935,64.56,64.95,406732,0
+LIVN.US,D,20210108,000000,65.23,67.08,65,65.84,1032201,0
+LIVN.US,D,20210111,000000,64.96,66.26,64.57,65.97,483121,0
+LIVN.US,D,20210112,000000,66.71,68.19,64.86,67.57,388909,0
+LIVN.US,D,20210113,000000,67.7,68.75,66.1,67.3,206964,0
+LIVN.US,D,20210114,000000,67.52,69.49,67.05,68.59,309939,0
+LIVN.US,D,20210115,000000,68.01,69.48,67.04,68.11,439373,0
+LIVN.US,D,20210119,000000,68.54,68.54,65.73,66.3,438485,0
+LIVN.US,D,20210120,000000,66.38,67.53,63.61,64.46,394653,0
+LIVN.US,D,20210121,000000,64.52,66.11,63.6994,65.77,243363,0
+LIVN.US,D,20210122,000000,65.24,66.54,65.15,66.44,272254,0
+LIVN.US,D,20210125,000000,66.05,67.14,65.2725,66.87,220548,0
+LIVN.US,D,20210126,000000,67.61,68.07,65.4,66.13,269797,0
+LIVN.US,D,20210127,000000,64.69,65.74,63.27,63.29,514765,0
+LIVN.US,D,20210128,000000,63.91,65.82,62.99,64.59,533760,0
+LIVN.US,D,20210129,000000,64.59,65.46,62.84,62.9,242611,0
+LIVN.US,D,20210201,000000,63.72,64.93,62.75,64.44,233055,0
+LIVN.US,D,20210202,000000,65.66,67.99,65.15,67.16,241415,0
+LIVN.US,D,20210203,000000,66.8,67.69,61.76,65.41,225745,0
+LIVN.US,D,20210204,000000,66.07,68.33,64.94,67.5,240497,0
+LIVN.US,D,20210205,000000,68.6,69.12,67.39,67.63,208562,0
+LIVN.US,D,20210208,000000,68.01,70.285,67.34,70.21,260890,0
+LIVN.US,D,20210209,000000,70.24,70.8321,68.75,69.73,348802,0
+LIVN.US,D,20210210,000000,70.19,70.805,67.99,70,544974,0
+LIVN.US,D,20210211,000000,69.99,70.75,68.61,70,453290,0
+LIVN.US,D,20210212,000000,70,70.61,68.7375,70.41,174625,0
+LIVN.US,D,20210216,000000,71.34,72.0925,70.16,71,472506,0
+LIVN.US,D,20210217,000000,70.56,71.07,68.29,71,464166,0
+LIVN.US,D,20210218,000000,70.09,71.67,70.09,71.5,538259,0
+LIVN.US,D,20210219,000000,71.32,72.47,69.71,70.19,454942,0
+LIVN.US,D,20210222,000000,70,72.91,69.47,71.65,778040,0
+LIVN.US,D,20210223,000000,70.63,74.65,70.035,74.08,935079,0
+LIVN.US,D,20210224,000000,74,78.77,67.34,74.45,1760292,0
+LIVN.US,D,20210225,000000,73.38,78.09,73.115,76.7,840749,0
+LIVN.US,D,20210226,000000,77.29,79.24,75.005,77.54,626785,0
+LIVN.US,D,20210301,000000,79.05,79.98,75.255,76.74,613262,0
+LIVN.US,D,20210302,000000,76.22,77.26,74.8901,76.23,379295,0
+LIVN.US,D,20210303,000000,74.56,83.2,70.37,78.5,1958075,0
+LIVN.US,D,20210304,000000,80,82.95,78.17,79.6,2715361,0
+LIVN.US,D,20210305,000000,80.6,82.905,76.88,82.41,697892,0
+LIVN.US,D,20210308,000000,82.49,82.5,79.51,80.24,685053,0
+LIVN.US,D,20210309,000000,80.59,82.15,76.92,77.54,737379,0
+LIVN.US,D,20210310,000000,79.01,79.24,76.47,76.55,507137,0
+LIVN.US,D,20210311,000000,76.85,78.21,76.55,78,432783,0
+LIVN.US,D,20210312,000000,78.43,78.77,77.11,78.01,212108,0
+LIVN.US,D,20210315,000000,78.15,79.155,76.42,76.76,344601,0
+LIVN.US,D,20210316,000000,76.72,78.41,76.29,78.33,309088,0
+LIVN.US,D,20210317,000000,78.94,79.11,77.38,77.98,229576,0
+LIVN.US,D,20210318,000000,78.08,78.1,75.28,75.71,459461,0
+LIVN.US,D,20210319,000000,75.54,77.64,74.82,76.52,707079,0
+LIVN.US,D,20210322,000000,75.8,78.02,75.8,76.24,239504,0
+LIVN.US,D,20210323,000000,76,76.56,71.95,72.4,420177,0
+LIVN.US,D,20210324,000000,72.68,74.55,72.42,72.69,298098,0
+LIVN.US,D,20210325,000000,72.71,74.75,71.19,74.6,344079,0
+LIVN.US,D,20210326,000000,75.35,76.17,74.17,75.99,223187,0
+LIVN.US,D,20210329,000000,75.21,76.39,73.25,73.25,296215,0
+LIVN.US,D,20210330,000000,73.12,75.2,72.73,73.54,363680,0
+LIVN.US,D,20210331,000000,73.56,74.75,73.25,73.73,667355,0
+LIVN.US,D,20210401,000000,73.35,73.69,71.78,73.44,318255,0
+LIVN.US,D,20210405,000000,74.33,76.6,73.86,76.48,365788,0
+LIVN.US,D,20210406,000000,76.7,78.36,75.88,77.78,488338,0
+LIVN.US,D,20210407,000000,77.37,78.87,76.66,78.31,337053,0
+LIVN.US,D,20210408,000000,78.3,81.26,77.54,80,566325,0
+LIVN.US,D,20210409,000000,80.2,80.6797,79.27,80,305407,0
+LIVN.US,D,20210412,000000,79.5,81.09,79.1,81,532385,0
+LIVN.US,D,20210413,000000,81,82.2,80.1,82.05,252075,0
+LIVN.US,D,20210414,000000,82.34,83.6064,81.19,81.37,281475,0
+LIVN.US,D,20210415,000000,81.5,83.16,79.85,82.78,321208,0
+LIVN.US,D,20210416,000000,83.43,83.57,80.14,81.34,260325,0
+LIVN.US,D,20210419,000000,80.99,81.665,80.1,80.75,367239,0
+LIVN.US,D,20210420,000000,80.32,81.515,79.36,81.43,604261,0
+LIVN.US,D,20210421,000000,81.39,83.324,80.36,83.05,290853,0
+LIVN.US,D,20210422,000000,83.1,85.17,81.985,83.15,336871,0
+LIVN.US,D,20210423,000000,83.16,85.04,81.49,82.92,568859,0
+LIVN.US,D,20210426,000000,83.54,84.2,82.42,82.49,403985,0
+LIVN.US,D,20210427,000000,82.65,83.29,81.94,82.88,512756,0
+LIVN.US,D,20210428,000000,85.36,90.25,84.455,86.34,693198,0
+LIVN.US,D,20210429,000000,87.63,89,85.14,86,267908,0
+LIVN.US,D,20210430,000000,85.29,87.56,84.53,84.87,463606,0
+LIVN.US,D,20210503,000000,84.87,85.29,83.32,84.06,293511,0
+LIVN.US,D,20210504,000000,83.82,83.92,81.56,83.5,304474,0
+LIVN.US,D,20210505,000000,83.41,84.07,82.16,83.24,269800,0
+LIVN.US,D,20210506,000000,83.17,84.4,81.1913,83.71,176277,0
+LIVN.US,D,20210507,000000,83.31,84.78,82.23,82.99,172822,0
+LIVN.US,D,20210510,000000,82.91,83.44,82.26,82.9,337168,0
+LIVN.US,D,20210511,000000,82.16,84.24,81.615,83.84,320067,0
+LIVN.US,D,20210512,000000,83.52,84.65,82.65,83.47,332779,0
+LIVN.US,D,20210513,000000,83.32,85,82.455,84.19,214611,0
+LIVN.US,D,20210514,000000,84.49,84.49,83.44,84.09,170665,0
+LIVN.US,D,20210517,000000,83.57,84.03,80.56,81.45,164783,0
+LIVN.US,D,20210518,000000,81.17,84.06,81.17,81.54,199442,0
+LIVN.US,D,20210519,000000,81,82.77,80.93,82.75,139690,0
+LIVN.US,D,20210520,000000,83,83.48,81.75,82.42,262199,0
+LIVN.US,D,20210521,000000,82.97,82.97,81.24,81.37,175916,0
+LIVN.US,D,20210524,000000,81.98,83.12,81.2,82.58,185974,0
+LIVN.US,D,20210525,000000,82.59,83.01,82.49,82.91,272926,0
+LIVN.US,D,20210526,000000,82.61,83,81.63,82.3,458291,0
+LIVN.US,D,20210527,000000,82.62,84.21,81.69,83.48,290203,0
+LIVN.US,D,20210528,000000,83.54,84.2875,82.97,83.54,323224,0
+LIVN.US,D,20210601,000000,83.28,83.47,81.07,81.69,283153,0
+LIVN.US,D,20210602,000000,81.2,82.7,78.77,79.24,318629,0
+LIVN.US,D,20210603,000000,79.33,80.49,77.57,79.26,260639,0
+LIVN.US,D,20210604,000000,79.83,80.87,79.23,80.08,141548,0
+LIVN.US,D,20210607,000000,79.87,81.21,79.7,80.09,175700,0
+LIVN.US,D,20210608,000000,79.87,80.895,79.09,79.71,246927,0
+LIVN.US,D,20210609,000000,80.15,80.96,79.72,79.82,124855,0
+LIVN.US,D,20210610,000000,80.03,81.75,79.975,81.22,175928,0
+LIVN.US,D,20210611,000000,81.76,82.37,81.2,81.79,492552,0
+LIVN.US,D,20210614,000000,81.6,81.96,80.52,81.71,311836,0
+LIVN.US,D,20210615,000000,81.92,82.98,80.81,82.14,166626,0
+LIVN.US,D,20210616,000000,82.72,83.168,81.95,82.29,173406,0
+LIVN.US,D,20210617,000000,81.88,84.71,81.575,84,320170,0
+LIVN.US,D,20210618,000000,83.29,84.24,82.25,82.25,375943,0
+LIVN.US,D,20210621,000000,82.65,84.48,81.785,84.07,235933,0
+LIVN.US,D,20210622,000000,84.3,84.69,83.8,84.11,166501,0
+LIVN.US,D,20210623,000000,83.98,86.34,83.83,86.06,239882,0
+LIVN.US,D,20210624,000000,86.26,87.01,85.7,87.01,144961,0
+LIVN.US,D,20210625,000000,87.31,87.3688,86.29,86.59,579534,0
+LIVN.US,D,20210628,000000,86.58,86.965,85.73,86.08,162501,0
+LIVN.US,D,20210629,000000,85.91,86.73,85.005,85.43,130237,0
+LIVN.US,D,20210630,000000,85.4,85.42,83.64,84.11,188697,0
+LIVN.US,D,20210701,000000,84.43,86.26,83.81,85.27,226102,0
+LIVN.US,D,20210702,000000,85.5,85.5,82.79,83.06,251311,0
+LIVN.US,D,20210706,000000,82.29,82.57,79.87,81.3,203355,0
+LIVN.US,D,20210707,000000,81.55,83.05,81.37,82.45,165240,0
+LIVN.US,D,20210708,000000,80.78,82.47,80.215,81.8,172198,0
+LIVN.US,D,20210709,000000,82.26,82.26,80.2,80.97,160264,0
+LIVN.US,D,20210712,000000,81.01,81.23,80.13,80.4,101567,0
+LIVN.US,D,20210713,000000,80,80.68,79.1,79.15,176461,0
+LIVN.US,D,20210714,000000,79.12,79.13,78.07,78.89,127231,0
+LIVN.US,D,20210715,000000,78.46,80.08,77.92,78.4,215349,0
+LIVN.US,D,20210716,000000,78.72,79.195,77.34,77.7,179028,0
+LIVN.US,D,20210719,000000,76.75,77.85,75.48,76.02,281871,0
+LIVN.US,D,20210720,000000,78.65,80.8,78.34,79.5,657933,0
+LIVN.US,D,20210721,000000,80.06,82.97,79.44,82.61,384211,0
+LIVN.US,D,20210722,000000,82.35,83.23,81.72,82.17,251274,0
+LIVN.US,D,20210723,000000,82.71,83.6,82.1437,82.95,326662,0
+LIVN.US,D,20210726,000000,82.55,85.27,82.3275,84.07,352551,0
+LIVN.US,D,20210727,000000,83.66,84.14,81.755,82.02,334090,0
+LIVN.US,D,20210728,000000,84.29,88.94,83.115,85.93,674603,0
+LIVN.US,D,20210729,000000,83.815,89.17,83.815,88.62,648481,0
+LIVN.US,D,20210730,000000,88,88.0831,84.94,86.3,384462,0
+LIVN.US,D,20210802,000000,85.7,88.25,84.61,87.88,466283,0
+LIVN.US,D,20210803,000000,86,86.54,81.05,83.49,789153,0
+LIVN.US,D,20210804,000000,85.84,88.41,85,86.07,2156650,0
+LIVN.US,D,20210805,000000,86.62,87.065,82.96,84.18,1452416,0
+LIVN.US,D,20210806,000000,84.3,84.91,82.04,84.32,729301,0
+LIVN.US,D,20210809,000000,84.22,84.22,81.055,81.88,844544,0
+LIVN.US,D,20210810,000000,81.6,81.96,78.66,78.68,334649,0
+LIVN.US,D,20210811,000000,78.68,78.68,74.73,77.87,932822,0
+LIVN.US,D,20210812,000000,79.515,79.515,77.5,77.54,182716,0
+LIVN.US,D,20210813,000000,77.38,78.69,76.5,76.94,190757,0
+LIVN.US,D,20210816,000000,77.03,79.53,75.5,79.25,333564,0
+LIVN.US,D,20210817,000000,79.15,80.745,77.02,80.43,368450,0
+LIVN.US,D,20210818,000000,80.8,80.8,78.995,79.32,340133,0
+LIVN.US,D,20210819,000000,78.62,80.47,78.51,79.75,304450,0
+LIVN.US,D,20210820,000000,80.94,83.59,80.5,82.03,348211,0
+LIVN.US,D,20210823,000000,82.09,83.48,81.95,82.41,180911,0
+LIVN.US,D,20210824,000000,82.31,84.145,81.675,83.38,200574,0
+LIVN.US,D,20210825,000000,83.14,84.16,82.62,83,159847,0
+LIVN.US,D,20210826,000000,82.66,83.175,81.03,81.69,630171,0
+LIVN.US,D,20210827,000000,81.82,83.6,81.205,82.93,294389,0
+LIVN.US,D,20210830,000000,83.21,84.05,81.865,82.41,199372,0
+LIVN.US,D,20210831,000000,82.54,83.28,82.16,82.69,301693,0
+LIVN.US,D,20210901,000000,82.84,83.79,81.11,83.67,293710,0
+LIVN.US,D,20210902,000000,84.06,86.89,83.67,86.84,466422,0
+LIVN.US,D,20210903,000000,86.52,86.57,84.6,84.9,241693,0
+LIVN.US,D,20210907,000000,84.8,85.29,84.09,84.53,162877,0
+LIVN.US,D,20210908,000000,84.18,85.27,83.6201,84.39,267754,0
+LIVN.US,D,20210909,000000,84.36,86.36,84.025,84.28,215213,0
+LIVN.US,D,20210910,000000,84.87,84.87,82.15,82.87,359458,0
+LIVN.US,D,20210913,000000,83.01,84.46,81.1,83.5,229290,0
+LIVN.US,D,20210914,000000,84.02,84.11,82.54,83.6,121333,0
+LIVN.US,D,20210915,000000,83.54,84.985,82.115,84.97,364256,0
+LIVN.US,D,20210916,000000,85.18,86.3169,83.685,83.78,172187,0
+LIVN.US,D,20210917,000000,83.59,83.965,81.73,82.93,556990,0
+LIVN.US,D,20210920,000000,81.1,82.3,79.23,80.89,227576,0
+LIVN.US,D,20210921,000000,81.62,82.39,81,81.33,211395,0
+LIVN.US,D,20210922,000000,81.42,83.0504,80.69,82.04,283615,0
+LIVN.US,D,20210923,000000,82.36,82.815,81.6,82.06,551041,0
+LIVN.US,D,20210924,000000,81.98,81.98,80.35,81.59,138248,0
+LIVN.US,D,20210927,000000,81.41,84.03,80.63,83.5,290485,0
+LIVN.US,D,20210928,000000,83.26,83.52,80.6,81.08,323491,0
+LIVN.US,D,20210929,000000,81.09,81.97,79.9,80.2,226429,0
+LIVN.US,D,20210930,000000,80.75,81.53,79.06,79.19,163768,0
+LIVN.US,D,20211001,000000,79.55,81.51,78.09,81.16,302680,0
+LIVN.US,D,20211004,000000,80.85,80.85,78.93,80.05,355553,0
+LIVN.US,D,20211005,000000,80.05,83.57,79.7,83.11,347289,0
+LIVN.US,D,20211006,000000,82.18,82.85,78.69,81.37,551023,0
+LIVN.US,D,20211007,000000,81.84,83.1725,79.91,81.54,609296,0
+LIVN.US,D,20211008,000000,81.43,81.53,78.65,79.25,184355,0
+LIVN.US,D,20211011,000000,79.26,80.76,79.01,79.84,360976,0
+LIVN.US,D,20211012,000000,80.17,82.17,80.17,81.4,213971,0
+LIVN.US,D,20211013,000000,81.63,82.91,81.04,82.31,138917,0
+LIVN.US,D,20211014,000000,83.22,84.555,78.2152,83.87,245485,0
+LIVN.US,D,20211015,000000,84.83,85.22,83.32,83.89,320169,0
+LIVN.US,D,20211018,000000,83.23,83.23,79.55,82.37,428839,0
+LIVN.US,D,20211019,000000,83.03,84.1,82.41,82.58,128305,0
+LIVN.US,D,20211020,000000,82.84,83.17,81.12,81.53,142538,0
+LIVN.US,D,20211021,000000,81.46,82.56,80.74,81.59,298964,0
+LIVN.US,D,20211022,000000,81.46,82.58,80,80.99,217200,0
+LIVN.US,D,20211025,000000,80.88,82.07,79.825,80.62,189971,0
+LIVN.US,D,20211026,000000,80.83,81.2,79.44,80.47,212630,0
+LIVN.US,D,20211027,000000,80.03,81.57,77.63,78.35,704732,0
+LIVN.US,D,20211028,000000,78.67,78.9,76.73,77.41,322895,0
+LIVN.US,D,20211029,000000,77.27,77.84,75.89,76.72,480470,0
+LIVN.US,D,20211101,000000,76.77,78.79,76.25,78,246608,0
+LIVN.US,D,20211102,000000,78.45,78.45,76.88,78.18,529937,0
+LIVN.US,D,20211103,000000,85.25,91.99,85.1,89.71,1548005,0
+LIVN.US,D,20211104,000000,90.19,90.2,88.99,90.14,541784,0
+LIVN.US,D,20211105,000000,90.64,93.89,90.38,92.34,451399,0
+LIVN.US,D,20211108,000000,92.12,92.31,90.39,90.62,319536,0
+LIVN.US,D,20211109,000000,90.35,92.805,89.9,92.68,497666,0
+LIVN.US,D,20211110,000000,93,93.055,89.6,91.38,357346,0
+LIVN.US,D,20211111,000000,91.87,92.89,88.89,88.89,296344,0
+LIVN.US,D,20211112,000000,89.44,90.6,88.26,90.44,228399,0
+LIVN.US,D,20211115,000000,82.13,86.19,81,84.81,1134633,0
+LIVN.US,D,20211116,000000,84.49,86.21,84.0401,86.01,357492,0
+LIVN.US,D,20211117,000000,85.23,87.35,85,85.96,457406,0
+LIVN.US,D,20211118,000000,86.14,86.64,83.75,84.07,291167,0
+LIVN.US,D,20211119,000000,84.09,87.49,82.29,86.07,761460,0
+LIVN.US,D,20211122,000000,86.16,88.225,85.1878,85.71,526555,0
+LIVN.US,D,20211123,000000,85.47,86.55,84.19,86.3,332713,0
+LIVN.US,D,20211124,000000,86.03,86.91,84.73,86.51,181261,0
+LIVN.US,D,20211126,000000,85.16,86.42,82.27,83.36,371859,0
+LIVN.US,D,20211129,000000,84.37,85.235,81,81.75,364573,0
+LIVN.US,D,20211130,000000,81.74,82.82,79.01,80.16,372279,0
+LIVN.US,D,20211201,000000,81.35,83.17,79.54,80.55,613275,0
+LIVN.US,D,20211202,000000,81.08,82.35,79.56,82.28,434263,0
+LIVN.US,D,20211203,000000,84.07,84.215,78.08,80.07,516008,0
+LIVN.US,D,20211206,000000,79.86,81.44,79.09,80.09,413136,0
+LIVN.US,D,20211207,000000,81.18,83.77,80,81.92,425394,0
+LIVN.US,D,20211208,000000,81.46,84.76,81.21,84.09,300105,0
+LIVN.US,D,20211209,000000,83.55,84.98,82.16,82.35,195087,0
+LIVN.US,D,20211210,000000,82.89,82.91,80.01,81.74,304193,0
+LIVN.US,D,20211213,000000,81.5,82.59,80.805,81.53,237593,0
+LIVN.US,D,20211214,000000,81.12,84.42,79.44,79.9,323400,0
+LIVN.US,D,20211215,000000,79.55,80.99,78.025,80.39,276789,0
+LIVN.US,D,20211216,000000,80.81,81.495,77.015,77.3,285958,0
+LIVN.US,D,20211217,000000,77.49,81.09,76.75,80.16,1161616,0
+LIVN.US,D,20211220,000000,79.46,80.97,77.445,80.25,484951,0
+LIVN.US,D,20211221,000000,81.23,82.69,80.8686,82.27,307676,0
+LIVN.US,D,20211222,000000,82.39,85.685,82.39,85.07,256213,0
+LIVN.US,D,20211223,000000,85.12,86.125,84.715,85.24,285023,0
+LIVN.US,D,20211227,000000,85.37,87.4,84.84,87.28,300743,0
+LIVN.US,D,20211228,000000,87.61,88.08,86.26,87.75,223596,0
+LIVN.US,D,20211229,000000,89.17,89.4491,86.93,87.8,223311,0
+LIVN.US,D,20211230,000000,88.57,88.91,87.15,87.58,167111,0
+LIVN.US,D,20211231,000000,87.34,89.69,86.9,87.43,111216,0
+LIVN.US,D,20220103,000000,87.69,87.69,84.62,86.99,305554,0
+LIVN.US,D,20220104,000000,87.15,87.715,86.01,86.43,175397,0
+LIVN.US,D,20220105,000000,85.99,87.84,84.69,85.16,397471,0
+LIVN.US,D,20220106,000000,85.47,86.28,83.13,84.49,288505,0
+LIVN.US,D,20220107,000000,83.85,84.83,82.49,82.58,252984,0
+LIVN.US,D,20220110,000000,81.22,82.82,80.37,82.5,244691,0
+LIVN.US,D,20220111,000000,82.8,84.27,81.57,83.69,285596,0
+LIVN.US,D,20220112,000000,83.89,86.025,83.72,84.73,215376,0
+LIVN.US,D,20220113,000000,85,85.62,83.855,84.86,288949,0
+LIVN.US,D,20220114,000000,84.08,85.11,83.105,84.78,261886,0
+LIVN.US,D,20220118,000000,83.77,84.895,82.61,83.7,225290,0
+LIVN.US,D,20220119,000000,83.72,84.735,82.99,83.17,255811,0
+LIVN.US,D,20220120,000000,83.09,84.785,81.76,81.77,336602,0
+LIVN.US,D,20220121,000000,81.3,81.31,77.38,78.39,498225,0
+LIVN.US,D,20220124,000000,77.11,79.95,75.48,79.83,559865,0
+LIVN.US,D,20220125,000000,78.61,78.61,76.07,76.72,240443,0
+LIVN.US,D,20220126,000000,77.6,77.6,73.15,74.28,288204,0
+LIVN.US,D,20220127,000000,74.81,74.81,70.96,72.52,454090,0
+LIVN.US,D,20220128,000000,72.48,72.48,68.68,71.18,461431,0
+LIVN.US,D,20220131,000000,71.06,75.56,70.7,75.11,691451,0
+LIVN.US,D,20220201,000000,75.5,75.69,74.05,75.4,209860,0
+LIVN.US,D,20220202,000000,75.2,75.63,72.72,73.55,258945,0
+LIVN.US,D,20220203,000000,73.89,75.425,72.565,73.05,313439,0
+LIVN.US,D,20220204,000000,72.48,73.99,71.97,73.34,292861,0
+LIVN.US,D,20220207,000000,72.86,74.7725,72.09,73.55,233580,0
+LIVN.US,D,20220208,000000,73.42,75.7,72.77,75.49,386862,0
+LIVN.US,D,20220209,000000,75.87,77.42,73.55,76.98,272121,0
+LIVN.US,D,20220210,000000,75.58,77.23,74.94,75.43,180994,0
+LIVN.US,D,20220211,000000,75.24,76.11,73.05,73.71,158970,0
+LIVN.US,D,20220214,000000,73.82,74.86,73,73.4,236715,0
+LIVN.US,D,20220215,000000,74.29,75.45,74.24,75.03,293584,0
+LIVN.US,D,20220216,000000,74.7,75.35,73.25,75.19,159859,0
+LIVN.US,D,20220217,000000,74.89,74.89,72.73,73.03,199889,0
+LIVN.US,D,20220218,000000,72.43,73.55,69.455,71.02,401211,0
+LIVN.US,D,20220222,000000,70.6,72.55,69.485,72.04,409113,0
+LIVN.US,D,20220223,000000,72.49,76.83,72.44,73.26,432715,0
+LIVN.US,D,20220224,000000,72.73,78.01,72,77.74,540043,0
+LIVN.US,D,20220225,000000,78.24,81.76,75.98,81.28,493068,0
+LIVN.US,D,20220228,000000,80.11,81.71,78.12,78.82,324591,0
+LIVN.US,D,20220301,000000,78.43,79.765,75.99,77.38,266758,0
+LIVN.US,D,20220302,000000,78.05,80.255,78.05,78.9,243650,0
+LIVN.US,D,20220303,000000,79.47,79.94,77.5,78.5,236016,0
+LIVN.US,D,20220304,000000,78.34,78.34,75.4626,76.56,284050,0
+LIVN.US,D,20220307,000000,76.5,76.5,73.52,73.72,295747,0
+LIVN.US,D,20220308,000000,73.66,76.82,71.01,71.81,294955,0
+LIVN.US,D,20220309,000000,72.91,74.33,71.87,73.15,288571,0
+LIVN.US,D,20220310,000000,71.69,74.79,70.985,74.52,257286,0
+LIVN.US,D,20220311,000000,75.04,75.15,71.41,71.52,281102,0
+LIVN.US,D,20220314,000000,72.13,73.98,70.64,73.81,453182,0
+LIVN.US,D,20220315,000000,74.36,76.11,72.54,72.89,451627,0
+LIVN.US,D,20220316,000000,73.71,76.24,73.485,76.09,274789,0
+LIVN.US,D,20220317,000000,75.43,79.33,75.43,79.03,238152,0
+LIVN.US,D,20220318,000000,79.68,80.95,78.035,80.28,609198,0
+LIVN.US,D,20220321,000000,79.87,80.795,77.55,78.36,258298,0
+LIVN.US,D,20220322,000000,78.3,80.19,78.27,79.81,346934,0
+LIVN.US,D,20220323,000000,79.74,79.74,76.62,77.01,841433,0
+LIVN.US,D,20220324,000000,77.02,79.37,75.38,79.05,181391,0
+LIVN.US,D,20220325,000000,79.4,80.34,77.3356,78.26,257723,0
+LIVN.US,D,20220328,000000,78.26,80.92,77.88,80.74,283524,0
+LIVN.US,D,20220329,000000,81.5,83.24,80.77,82.04,268076,0
+LIVN.US,D,20220330,000000,81.82,82.42,80.69,81.5,331716,0
+LIVN.US,D,20220331,000000,81.16,82.82,80.26,81.83,247405,0
+LIVN.US,D,20220401,000000,82.35,85.76,81.5,84.71,650726,0
+LIVN.US,D,20220404,000000,84.33,85.38,81.44,82.86,346681,0
+LIVN.US,D,20220405,000000,82.48,83.235,81.7,82.29,285290,0
+LIVN.US,D,20220406,000000,81.95,83.57,80.215,83.18,400121,0
+LIVN.US,D,20220407,000000,82.9,83.88,82.1,83.23,202132,0
+LIVN.US,D,20220408,000000,82.93,83.86,82.55,83.4,265514,0
+LIVN.US,D,20220411,000000,83,83.775,82.1,82.57,488103,0
+LIVN.US,D,20220412,000000,83.21,83.99,81.86,83.51,295427,0
+LIVN.US,D,20220413,000000,83.58,84.23,82.72,83.13,147571,0
+LIVN.US,D,20220414,000000,83.42,83.56,80.91,81.62,183015,0
+LIVN.US,D,20220418,000000,81.27,81.51,80.62,81.42,176881,0
+LIVN.US,D,20220419,000000,81.45,86.56,81.45,85.6,239284,0
+LIVN.US,D,20220420,000000,86.1,88,84.43,86.63,224053,0
+LIVN.US,D,20220421,000000,87.17,87.18,86.14,86.57,242529,0
+LIVN.US,D,20220422,000000,85.89,85.89,80.64,81.91,540566,0
+LIVN.US,D,20220425,000000,81.74,83.12,79.7,83.1,395657,0
+LIVN.US,D,20220426,000000,81.87,82.37,79.89,80.19,388159,0
+LIVN.US,D,20220427,000000,80.11,80.78,77.11,77.74,290657,0
+LIVN.US,D,20220428,000000,78.31,79.61,74.76,79.38,338874,0
+LIVN.US,D,20220429,000000,79.08,79.2,76.06,76.66,242096,0
+LIVN.US,D,20220502,000000,76.9,79.57,75.38,77.22,432997,0
+LIVN.US,D,20220503,000000,77.35,78.3354,75.35,75.35,331771,0
+LIVN.US,D,20220504,000000,76.58,76.7,69.65,74.57,927898,0
+LIVN.US,D,20220505,000000,73.24,73.95,64.54,65.38,836546,0
+LIVN.US,D,20220506,000000,64.34,67.33,63.36,65.5,721701,0
+LIVN.US,D,20220509,000000,64.65,65.405,58.6,58.96,763035,0
+LIVN.US,D,20220510,000000,59.58,61.6,58.18,60.69,690945,0
+LIVN.US,D,20220511,000000,60.91,64.02,59.93,61.74,330005,0
+LIVN.US,D,20220512,000000,61.38,62.18,59.745,61.87,324699,0
+LIVN.US,D,20220513,000000,62.74,65.57,62.03,65.05,322030,0
+LIVN.US,D,20220516,000000,64.6,66.93,63.97,65.6,287408,0
+LIVN.US,D,20220517,000000,67.38,67.99,66.01,66.62,305016,0
+LIVN.US,D,20220518,000000,65.4,66.71,64.27,64.44,274042,0
+LIVN.US,D,20220519,000000,63.595,65.09,63.04,64.33,452450,0
+LIVN.US,D,20220520,000000,65.05,65.05,62.44,64.87,265429,0
+LIVN.US,D,20220523,000000,65.5,66.01,64.3,65.19,314628,0
+LIVN.US,D,20220524,000000,64.41,64.81,62.38,63.57,270498,0
+LIVN.US,D,20220525,000000,63.25,66.63,62.27,65.83,313345,0
+LIVN.US,D,20220526,000000,66.25,66.57,64.72,66.02,229938,0
+LIVN.US,D,20220527,000000,66.61,67.66,66.03,67.53,228156,0
+LIVN.US,D,20220531,000000,67.14,68.28,65.75,68.07,534199,0
+LIVN.US,D,20220601,000000,68.02,68.64,65.84,67.85,332914,0
+LIVN.US,D,20220602,000000,67.69,70.3,66.87,69.95,370663,0
+LIVN.US,D,20220603,000000,69.55,70.05,67.79,68.48,188380,0
+LIVN.US,D,20220606,000000,69.46,69.46,66.2,67.66,289889,0
+LIVN.US,D,20220607,000000,66.74,69.98,66.74,69.88,215330,0
+LIVN.US,D,20220608,000000,69.23,70.57,69.21,70.05,657969,0
+LIVN.US,D,20220609,000000,69.48,69.8,67.54,67.63,308596,0
+LIVN.US,D,20220610,000000,66.36,67.5,65.92,66.26,229877,0
+LIVN.US,D,20220613,000000,63.93,64.68,62.96,63.66,206118,0
+LIVN.US,D,20220614,000000,63.71,63.71,61.2,62.42,564047,0
+LIVN.US,D,20220615,000000,62.95,63.8,59.01,59.94,547827,0
+LIVN.US,D,20220616,000000,58.09,58.85,56.13,57.25,457073,0
+LIVN.US,D,20220617,000000,58.46,60.46,58.25,58.95,535728,0
+LIVN.US,D,20220621,000000,60.2,61.19,59.57,59.65,274749,0
+LIVN.US,D,20220622,000000,59.12,61.65,59.12,60.78,243275,0
+LIVN.US,D,20220623,000000,60.9,62.85,60.59,62.38,194283,0
+LIVN.US,D,20220624,000000,62.9,64.69,62.4507,64.57,531157,0
+LIVN.US,D,20220627,000000,65.13,65.405,63.8,64.45,182763,0
+LIVN.US,D,20220628,000000,65.13,66.56,63.48,63.6,221917,0
+LIVN.US,D,20220629,000000,63.43,64.37,62.37,64.25,189089,0
+LIVN.US,D,20220630,000000,63.09,64.04,61.59,62.47,413445,0
+LIVN.US,D,20220701,000000,62.11,63.46,61.17,63.3,324547,0
+LIVN.US,D,20220705,000000,62.43,63,60.99,62.73,353622,0
+LIVN.US,D,20220706,000000,62.54,64.06,60.58,61.64,376901,0
+LIVN.US,D,20220707,000000,61.62,63.255,61.24,61.66,280115,0
+LIVN.US,D,20220708,000000,61.44,62.85,60.68,61.35,299185,0
+LIVN.US,D,20220711,000000,60.87,62.18,59.5125,61.54,802848,0
+LIVN.US,D,20220712,000000,61.17,62.69,60.62,61.07,292208,0
+LIVN.US,D,20220713,000000,60.02,61.29,59.01,60.2,247793,0
+LIVN.US,D,20220714,000000,59.1,61.35,58.62,60.52,511162,0
+LIVN.US,D,20220715,000000,62.18,62.71,61.09,61.4,336070,0
+LIVN.US,D,20220718,000000,62.15,62.43,59.45,59.64,246113,0
+LIVN.US,D,20220719,000000,60.64,61.405,59.64,60.6,284101,0
+LIVN.US,D,20220720,000000,60.52,61.595,60.09,60.81,536104,0
+LIVN.US,D,20220721,000000,60.99,61.63,60.22,61.25,431049,0
+LIVN.US,D,20220722,000000,61.58,62.17,60.32,60.6,301369,0
+LIVN.US,D,20220725,000000,61.02,62.57,60.59,61.24,299870,0
+LIVN.US,D,20220726,000000,61.34,62.83,60.53,62.68,312620,0
+LIVN.US,D,20220727,000000,63.04,64.34,62.84,64.02,201579,0
+LIVN.US,D,20220728,000000,64.16,64.365,62.26,64.11,186664,0
+LIVN.US,D,20220729,000000,63.79,64.11,62.93,63.67,191639,0
+LIVN.US,D,20220801,000000,62.91,64.91,62.63,63.33,402943,0
+LIVN.US,D,20220802,000000,63.27,64.22,62.66,63.19,577324,0
+LIVN.US,D,20220803,000000,62.73,64.95,60.76,62.89,707497,0
+LIVN.US,D,20220804,000000,62.41,62.41,60.7,61.27,361204,0
+LIVN.US,D,20220805,000000,60.65,63.0925,60.62,61.88,280797,0
+LIVN.US,D,20220808,000000,62.31,62.59,61.19,61.83,336575,0
+LIVN.US,D,20220809,000000,61.44,62,60.6,60.92,236121,0
+LIVN.US,D,20220810,000000,61.91,63.17,61.525,63.17,314855,0
+LIVN.US,D,20220811,000000,63.36,64.74,63.32,63.54,219529,0
+LIVN.US,D,20220812,000000,63.66,64.81,63.42,64.71,169986,0
+LIVN.US,D,20220815,000000,64.58,65.9,64.12,65.51,319068,0
+LIVN.US,D,20220816,000000,65.16,65.16,63.04,63.1,377131,0
+LIVN.US,D,20220817,000000,62.4,64.04,62.08,63.32,367920,0
+LIVN.US,D,20220818,000000,63.09,64.31,62.015,64.08,319742,0
+LIVN.US,D,20220819,000000,63.83,65.21,62.66,64.99,627708,0
+LIVN.US,D,20220822,000000,63.91,64.63,63.32,63.76,494945,0
+LIVN.US,D,20220823,000000,63.43,64.41,63.04,64.09,504126,0
+LIVN.US,D,20220824,000000,63.94,65.25,63.69,65.04,638672,0
+LIVN.US,D,20220825,000000,65.23,66.57,64.895,66.5,291864,0
+LIVN.US,D,20220826,000000,66.17,66.73,64.61,64.84,591893,0
+LIVN.US,D,20220829,000000,62.79,62.8,56.4,58.65,1793320,0
+LIVN.US,D,20220830,000000,59.23,59.72,55.31,55.56,759167,0
+LIVN.US,D,20220831,000000,56.12,57.15,55.395,56.25,575475,0
+LIVN.US,D,20220901,000000,55.63,56.09,53.72,54.68,615149,0
+LIVN.US,D,20220902,000000,54.88,55.8,54.19,54.39,362543,0
+LIVN.US,D,20220906,000000,54.4,54.72,53.28,53.67,280620,0
+LIVN.US,D,20220907,000000,53.58,54.965,53.565,54.74,336097,0
+LIVN.US,D,20220908,000000,54.09,56.53,53.795,56.45,243355,0
+LIVN.US,D,20220909,000000,56.86,58.15,56.67,57.72,215899,0
+LIVN.US,D,20220912,000000,58.28,59.86,57.63,59.19,261118,0
+LIVN.US,D,20220913,000000,57.59,58.64,57.09,57.56,224523,0
+LIVN.US,D,20220914,000000,57.46,57.56,55.18,55.73,445688,0
+LIVN.US,D,20220915,000000,55.65,57.765,55.649,56.8,308708,0
+LIVN.US,D,20220916,000000,56.12,56.685,54.1695,54.99,421571,0
+LIVN.US,D,20220919,000000,54.31,54.315,52.6,53.79,296278,0
+LIVN.US,D,20220920,000000,53.36,53.36,52.06,53.02,362656,0
+LIVN.US,D,20220921,000000,53.15,53.26,50.7,50.89,414795,0
+LIVN.US,D,20220922,000000,50.57,50.83,49.2,49.35,403155,0
+LIVN.US,D,20220923,000000,48.88,50.38,47.55,50.32,771264,0
+LIVN.US,D,20220926,000000,50.17,51.35,50.17,50.48,549630,0
+LIVN.US,D,20220927,000000,51.03,51.42,49.655,50.01,384435,0
+LIVN.US,D,20220928,000000,50.58,50.6775,49.13,49.2,527784,0
+LIVN.US,D,20220929,000000,48.65,48.65,47.09,48.37,536349,0
+LIVN.US,D,20220930,000000,48.46,52.9,48.46,50.77,629875,0
+LIVN.US,D,20221003,000000,50.87,51.4,49.74,50.8,267183,0
+LIVN.US,D,20221004,000000,50.83,52.91,50.83,52.12,432969,0
+LIVN.US,D,20221005,000000,51.32,51.97,50.25,51.47,247652,0
+LIVN.US,D,20221006,000000,51.5,52.21,50.44,50.5,388131,0
+LIVN.US,D,20221007,000000,49.98,50,48.155,48.5,343078,0
+LIVN.US,D,20221010,000000,48.87,49.38,47.74,48.93,305356,0
+LIVN.US,D,20221011,000000,45.33,46,41.82,44.18,1312175,0
+LIVN.US,D,20221012,000000,44.49,45.355,43.68,44.35,494298,0
+LIVN.US,D,20221013,000000,43.68,45.51,42.87,44.89,389424,0
+LIVN.US,D,20221014,000000,45.14,45.8,43.81,43.88,244992,0
+LIVN.US,D,20221017,000000,44.4,47.075,44.34,46.71,438883,0
+LIVN.US,D,20221018,000000,47.92,48.65,46.895,47.08,328885,0
+LIVN.US,D,20221019,000000,46.7,47.18,45.62,46.22,286113,0
+LIVN.US,D,20221020,000000,46.34,47.44,45.67,45.73,395603,0
+LIVN.US,D,20221021,000000,45.86,46.28,44.96,45.72,357660,0
+LIVN.US,D,20221024,000000,45.77,46.31,44.91,44.99,373188,0
+LIVN.US,D,20221025,000000,45.17,48.065,44.8,47.51,403686,0
+LIVN.US,D,20221026,000000,48.12,49.95,47.81,48.73,456012,0
+LIVN.US,D,20221027,000000,48.83,49.23,47.68,48.2,264568,0
+LIVN.US,D,20221028,000000,48.19,49.12,47.25,47.5,648703,0
+LIVN.US,D,20221031,000000,47.59,47.59,45.4675,47.1,613740,0
+LIVN.US,D,20221101,000000,48.35,48.35,46.625,46.76,695198,0
+LIVN.US,D,20221102,000000,46.61,49.86,46.61,48.2,739802,0
+LIVN.US,D,20221103,000000,47.23,48.29,46.5148,47.81,386034,0
+LIVN.US,D,20221104,000000,48.83,50.18,47.1901,47.89,401289,0
+LIVN.US,D,20221107,000000,48.54,50.09,47.68,49.83,477804,0
+LIVN.US,D,20221108,000000,49.81,49.81,47.845,48.63,533943,0
+LIVN.US,D,20221109,000000,48.28,49.14,47.33,48.71,264612,0
+LIVN.US,D,20221110,000000,50.75,51.84,50.61,50.82,475899,0
+LIVN.US,D,20221111,000000,50.87,52.21,49.2295,52.11,392572,0
+LIVN.US,D,20221114,000000,51.82,52.06,50.005,50.15,911482,0
+LIVN.US,D,20221115,000000,50.64,53.78,50.63,53.56,759380,0
+LIVN.US,D,20221116,000000,53.5,53.78,51.06,51.35,373001,0
+LIVN.US,D,20221117,000000,50.67,52.655,50.02,52.13,1668098,0
+LIVN.US,D,20221118,000000,53.1,53.695,51.435,53.04,663716,0
+LIVN.US,D,20221121,000000,52.55,54.26,52.475,52.68,238589,0
+LIVN.US,D,20221122,000000,52.65,55.415,51.28,53.62,315643,0
+LIVN.US,D,20221123,000000,53.85,54.71,52.855,53.72,221778,0
+LIVN.US,D,20221125,000000,53.49,54.065,53.34,53.67,78231,0
+LIVN.US,D,20221128,000000,53.53,53.935,51.91,52.4,296702,0
+LIVN.US,D,20221129,000000,52.17,53.0838,52.115,52.93,183879,0
+LIVN.US,D,20221130,000000,53.26,55.46,52.36,55.37,372571,0
+LIVN.US,D,20221201,000000,56.05,57.28,54.445,56.16,311209,0
+LIVN.US,D,20221202,000000,55.35,56.46,55.35,55.69,225310,0
+LIVN.US,D,20221205,000000,55.4,55.585,54.24,55.1,523036,0
+LIVN.US,D,20221206,000000,55.01,55.01,53.68,54.01,249497,0
+LIVN.US,D,20221207,000000,53.89,54.65,53.77,53.77,197789,0
+LIVN.US,D,20221208,000000,54.13,55.0125,53.36,54.72,202742,0
+LIVN.US,D,20221209,000000,54.45,55.2,54.02,54.24,177016,0
+LIVN.US,D,20221212,000000,54.24,55.14,54.025,54.24,219182,0
+LIVN.US,D,20221213,000000,55.93,56.75,55.105,55.8,265861,0
+LIVN.US,D,20221214,000000,55.73,56.17,54.5,55.46,336972,0
+LIVN.US,D,20221215,000000,54.56,55.58,53.73,54.37,319622,0
+LIVN.US,D,20221216,000000,53.88,54.621,53.09,53.61,877666,0
+LIVN.US,D,20221219,000000,53.41,54.23,52.55,54.04,496298,0
+LIVN.US,D,20221220,000000,53.7,55.48,53.555,55.18,434564,0
+LIVN.US,D,20221221,000000,55.37,56.3,53.88,53.97,386592,0
+LIVN.US,D,20221222,000000,53.77,54.2,51.52,54.08,370519,0
+LIVN.US,D,20221223,000000,54.2,54.51,52.77,53.7,241418,0
+LIVN.US,D,20221227,000000,53.79,54.46,52.82,54.02,243547,0
+LIVN.US,D,20221228,000000,54.26,55.25,53.58,53.85,278981,0
+LIVN.US,D,20221229,000000,54.28,56.02,53.77,55.68,381936,0
+LIVN.US,D,20221230,000000,55.3,55.85,54.84,55.54,259013,0
+LIVN.US,D,20230103,000000,56.01,57.29,54.69,55.19,308653,0
+LIVN.US,D,20230104,000000,55.93,56.78,55.26,56.19,731929,0
+LIVN.US,D,20230105,000000,56.07,56.98,55.09,56.06,259522,0
+LIVN.US,D,20230106,000000,56.46,57.55,54.93,56.35,241289,0
+LIVN.US,D,20230109,000000,56.81,57.35,55.6475,55.95,330120,0
+LIVN.US,D,20230110,000000,55.84,57.09,55.36,56.42,890862,0
+LIVN.US,D,20230111,000000,56.61,57.625,56.37,56.94,570509,0
+LIVN.US,D,20230112,000000,57.14,57.39,55.05,57.07,683295,0
+LIVN.US,D,20230113,000000,56.9,57.94,56.85,57.67,389585,0
+LIVN.US,D,20230117,000000,57.4,58.22,56.65,56.73,395076,0
+LIVN.US,D,20230118,000000,56.63,58.09,56.01,56.52,372612,0
+LIVN.US,D,20230119,000000,56.4,57.655,56.25,57.23,458546,0
+LIVN.US,D,20230120,000000,57.74,57.74,55.73,56.85,422032,0
+LIVN.US,D,20230123,000000,56.96,57.41,56.28,57.13,321966,0
+LIVN.US,D,20230124,000000,57.22,57.6,56.22,56.41,405245,0
+LIVN.US,D,20230125,000000,55.94,56.245,55.11,56.13,322564,0
+LIVN.US,D,20230126,000000,56.39,56.74,55.27,55.7,314971,0
+LIVN.US,D,20230127,000000,55.63,56.42,55.26,55.28,287180,0
+LIVN.US,D,20230130,000000,54.84,56,54.43,55,338075,0
+LIVN.US,D,20230131,000000,55.16,56.24,55.16,56.2,386928,0
+LIVN.US,D,20230201,000000,56.29,56.68,55.26,55.75,666392,0
+LIVN.US,D,20230202,000000,56.21,58.07,56.21,58.05,868992,0
+LIVN.US,D,20230203,000000,57.7,59.29,57.36,58.14,618760,0
+LIVN.US,D,20230206,000000,57.71,58.005,54.37,54.79,493599,0
+LIVN.US,D,20230207,000000,54.5,55.77,54.16,55.68,409787,0
+LIVN.US,D,20230208,000000,55.36,56.57,55.29,55.79,258922,0
+LIVN.US,D,20230209,000000,56,56.62,54.7,55.15,288914,0
+LIVN.US,D,20230210,000000,55.13,55.64,54.4,54.94,187468,0
+LIVN.US,D,20230213,000000,55.02,55.23,54.6,54.88,168124,0
+LIVN.US,D,20230214,000000,54.5,55.43,54.07,54.66,223093,0
+LIVN.US,D,20230215,000000,54.17,55.025,53.85,54.64,252546,0
+LIVN.US,D,20230216,000000,53.76,55.13,52.75,54.26,408506,0
+LIVN.US,D,20230217,000000,54.33,56.04,53.56,55.9,381598,0
+LIVN.US,D,20230221,000000,55.41,55.74,54.02,54.58,399474,0
+LIVN.US,D,20230222,000000,55.46,55.46,48.365,48.62,1065560,0
+LIVN.US,D,20230223,000000,49.08,51.35,48.86,49.33,777296,0
+LIVN.US,D,20230224,000000,48.68,49.34,48.24,48.8,613408,0
+LIVN.US,D,20230227,000000,49.13,49.13,47.89,47.99,549750,0
+LIVN.US,D,20230228,000000,47.99,48.235,47.31,47.32,583053,0
+LIVN.US,D,20230301,000000,47.2,47.43,46.37,46.43,524676,0
+LIVN.US,D,20230302,000000,46.02,47.1,45.48,46.48,732668,0
+LIVN.US,D,20230303,000000,46.64,46.9,46.15,46.25,533147,0
+LIVN.US,D,20230306,000000,46.05,46.34,45.32,45.4,2146048,0
+LIVN.US,D,20230307,000000,45.44,45.76,44.14,44.34,824671,0
+LIVN.US,D,20230308,000000,44.31,44.555,43.36,43.58,619325,0
+LIVN.US,D,20230309,000000,43.78,43.78,42.73,42.77,485177,0
+LIVN.US,D,20230310,000000,42.81,43.08,41.09,41.2,547749,0
+LIVN.US,D,20230313,000000,40.84,42.165,40.4,40.84,590227,0
+LIVN.US,D,20230314,000000,41.75,41.75,41.05,41.54,620016,0
+LIVN.US,D,20230315,000000,40.83,41.63,40.605,41.46,928664,0
+LIVN.US,D,20230316,000000,41.35,42.11,40.26,42.08,1100932,0
+LIVN.US,D,20230317,000000,41.66,42.99,41.66,42.71,1155246,0
+LIVN.US,D,20230320,000000,42.9,44.08,42.66,43.61,556347,0
+LIVN.US,D,20230321,000000,43.86,44.67,42.96,43.66,606775,0
+LIVN.US,D,20230322,000000,43.66,44.865,43.035,43.46,606728,0
+LIVN.US,D,20230323,000000,43.75,43.8899,42.31,42.47,568308,0
+LIVN.US,D,20230324,000000,42.26,42.26,41.445,41.7,666901,0
+LIVN.US,D,20230327,000000,42.2,42.94,41.84,42.5,669212,0
+LIVN.US,D,20230328,000000,42.41,42.8425,41.89,42.02,369704,0
+LIVN.US,D,20230329,000000,42.19,42.52,41.87,42.3,330688,0
+LIVN.US,D,20230330,000000,42.55,42.91,42.275,42.71,350438,0
+LIVN.US,D,20230331,000000,42.94,43.9,42.72,43.58,628569,0
+LIVN.US,D,20230403,000000,43.54,43.54,42.53,42.66,369846,0
+LIVN.US,D,20230404,000000,42.72,42.98,42.17,42.64,437888,0
+LIVN.US,D,20230405,000000,42.59,43.65,42.27,43.62,405565,0
+LIVN.US,D,20230406,000000,43.72,43.9,42.905,43.05,248532,0
+LIVN.US,D,20230410,000000,42.69,43.055,42.5,43.01,454590,0
+LIVN.US,D,20230411,000000,42.96,43.57,42.73,43.02,355536,0
+LIVN.US,D,20230412,000000,43.38,43.945,42.25,42.28,491440,0
+LIVN.US,D,20230413,000000,42.54,43.795,42.44,43.31,531004,0
+LIVN.US,D,20230414,000000,43.32,43.62,42.47,42.59,435400,0
+LIVN.US,D,20230417,000000,42.91,48.27,42.5,48,1629431,0
+LIVN.US,D,20230418,000000,48.01,48.08,46.56,47.79,746610,0
+LIVN.US,D,20230419,000000,47.7,49.35,47.595,49.02,681978,0
+LIVN.US,D,20230420,000000,48.63,50.48,48.51,49.63,575868,0
+LIVN.US,D,20230421,000000,49.71,50.07,49.14,49.82,331357,0
+LIVN.US,D,20230424,000000,49.69,50.05,48.67,48.77,325125,0
+LIVN.US,D,20230425,000000,48.28,48.85,47.85,47.94,332753,0
+LIVN.US,D,20230426,000000,47.69,48.49,47.5,48.19,381410,0
+LIVN.US,D,20230427,000000,48.08,48.195,47.25,47.71,378919,0
+LIVN.US,D,20230428,000000,47.68,48.51,47.615,47.9,318326,0
+LIVN.US,D,20230501,000000,47.67,48.415,47.55,47.91,438083,0
+LIVN.US,D,20230502,000000,47.49,47.775,46.5,47.13,468735,0
+LIVN.US,D,20230503,000000,45.24,47.76,44.12,47.5,597899,0
+LIVN.US,D,20230504,000000,47.24,48.31,47.06,47.39,331959,0
+LIVN.US,D,20230505,000000,47.95,48.035,46.585,47.48,542336,0
+LIVN.US,D,20230508,000000,47.58,47.93,46.64,47.12,417356,0
+LIVN.US,D,20230509,000000,46.87,47.18,46.52,46.74,240849,0
+LIVN.US,D,20230510,000000,47.34,47.97,46.42,46.96,231814,0
+LIVN.US,D,20230511,000000,46.83,47.2,46.48,47.01,170250,0
+LIVN.US,D,20230512,000000,47.16,47.25,46.55,47.06,154047,0
+LIVN.US,D,20230515,000000,47.1,47.55,47,47.33,319797,0
+LIVN.US,D,20230516,000000,47.06,47.23,46.42,46.77,246127,0
+LIVN.US,D,20230517,000000,46.87,46.95,45.895,46.06,455268,0
+LIVN.US,D,20230518,000000,46.04,46.285,45.02,45.09,308661,0
+LIVN.US,D,20230519,000000,45.43,46.17,44.97,45.67,603955,0
+LIVN.US,D,20230522,000000,45.67,46.2,45.19,45.74,569786,0
+LIVN.US,D,20230523,000000,45.78,47.99,44.84,44.86,396942,0
+LIVN.US,D,20230524,000000,44.53,45.2,44.17,45.01,527315,0
+LIVN.US,D,20230525,000000,44.66,44.75,43.72,44.42,306667,0
+LIVN.US,D,20230526,000000,44.3,44.51,43.634,44.02,246338,0
+LIVN.US,D,20230530,000000,43.86,44.57,43.66,43.83,237713,0
+LIVN.US,D,20230531,000000,43.66,44.51,43.66,44.28,305375,0
+LIVN.US,D,20230601,000000,44.42,45.65,44.2,45.6,340162,0
+LIVN.US,D,20230602,000000,46.08,46.92,45.84,46.85,297689,0
+LIVN.US,D,20230605,000000,46.45,46.59,45.81,46.34,310565,0
+LIVN.US,D,20230606,000000,46.32,47.24,46.12,47.05,222198,0
+LIVN.US,D,20230607,000000,47.2,47.49,46.72,47.08,270788,0
+LIVN.US,D,20230608,000000,46.98,47.66,46.54,47.48,282215,0
+LIVN.US,D,20230609,000000,47.4,47.635,46.67,47.43,228158,0
+LIVN.US,D,20230612,000000,47.4,48.48,47.21,48.01,302724,0
+LIVN.US,D,20230613,000000,48.06,48.96,47.83,48.1,205626,0
+LIVN.US,D,20230614,000000,48.47,49.03,48.1,48.49,222048,0
+LIVN.US,D,20230615,000000,48.49,49.75,47.76,48.4,455571,0
+LIVN.US,D,20230616,000000,48.98,49.92,48.91,49.76,569351,0
+LIVN.US,D,20230620,000000,49.39,51.555,48.99,51.15,798200,0
+LIVN.US,D,20230621,000000,51.15,51.34,50.095,50.39,273173,0
+LIVN.US,D,20230622,000000,50.35,51.03,49.85,50.32,262591,0
+LIVN.US,D,20230623,000000,49.67,50.44,48.03,48.63,1827003,0
+LIVN.US,D,20230626,000000,48.86,49.71,48.22,49.38,264120,0
+LIVN.US,D,20230627,000000,49.38,49.74,49.09,49.47,247179,0
+LIVN.US,D,20230628,000000,49.46,51.11,49.045,51.08,517546,0
+LIVN.US,D,20230629,000000,51.08,52.69,50.64,51.11,545340,0
+LIVN.US,D,20230630,000000,51.47,51.83,50.96,51.43,271367,0
+LIVN.US,D,20230703,000000,51.11,51.395,50.59,50.97,140616,0
+LIVN.US,D,20230705,000000,50.85,51.205,49.93,51.02,326693,0
+LIVN.US,D,20230706,000000,50.61,51.03,50.02,50.12,486301,0
+LIVN.US,D,20230707,000000,50.07,51.25,50.01,51.12,264516,0
+LIVN.US,D,20230710,000000,51.04,52.52,51,51.87,346936,0
+LIVN.US,D,20230711,000000,51.91,53.13,51.68,53.04,472602,0
+LIVN.US,D,20230712,000000,53.72,53.81,52.895,53.09,248089,0
+LIVN.US,D,20230713,000000,53.02,54.23,52.3,52.32,293349,0
+LIVN.US,D,20230714,000000,52.26,52.67,51.95,52.6,230157,0
+LIVN.US,D,20230717,000000,52.43,53.14,52.11,52.56,192356,0
+LIVN.US,D,20230718,000000,52.45,53.47,52.45,53.09,321232,0
+LIVN.US,D,20230719,000000,52.92,53.8646,51.335,52.14,519753,0
+LIVN.US,D,20230720,000000,52.58,53.34,52.43,52.97,397682,0
+LIVN.US,D,20230721,000000,53,53.89,52.63,53.18,362389,0
+LIVN.US,D,20230724,000000,53.09,53.89,52.8,52.93,439952,0
+LIVN.US,D,20230725,000000,52.54,53.945,51.2777,53.58,503996,0
+LIVN.US,D,20230726,000000,58.055,59.86,57.21,58.87,2233086,0
+LIVN.US,D,20230727,000000,59.41,59.55,57.12,57.31,600975,0
+LIVN.US,D,20230728,000000,57.77,58,56.78,57.8,463431,0
+LIVN.US,D,20230731,000000,57.83,59.06,57.67,58.45,422635,0
+LIVN.US,D,20230801,000000,58.24,59.04,57.775,58.56,465414,0
+LIVN.US,D,20230802,000000,58.34,58.49,56.92,57.46,231748,0
+LIVN.US,D,20230803,000000,57.35,57.62,56.76,56.85,194914,0
+LIVN.US,D,20230804,000000,56.76,57.48,56.525,57.09,265252,0
+LIVN.US,D,20230807,000000,57.09,57.59,56.9,57.44,211348,0
+LIVN.US,D,20230808,000000,57.03,57.4,55.84,56.05,292246,0
+LIVN.US,D,20230809,000000,56,56.13,54.45,55.39,365509,0
+LIVN.US,D,20230810,000000,55.33,56.035,54.85,55.17,335247,0
+LIVN.US,D,20230811,000000,54.6,54.84,53.99,54.71,438109,0
+LIVN.US,D,20230814,000000,54.51,55.8,54.33,55.75,299744,0
+LIVN.US,D,20230815,000000,55.41,55.88,54.845,55.29,339921,0
+LIVN.US,D,20230816,000000,55.13,55.83,54.83,54.95,362265,0
+LIVN.US,D,20230817,000000,54.94,55.14,54.2,54.41,348028,0
+LIVN.US,D,20230818,000000,54.23,54.27,53.58,54.19,438603,0
+LIVN.US,D,20230821,000000,54.32,55.14,54.21,55.02,299615,0
+LIVN.US,D,20230822,000000,55.14,55.55,55.04,55.3,274568,0
+LIVN.US,D,20230823,000000,55.57,55.61,54.78,54.79,202254,0
+LIVN.US,D,20230824,000000,54.61,55.49,54.405,54.63,258657,0
+LIVN.US,D,20230825,000000,54.78,55.98,54.505,55.73,273038,0
+LIVN.US,D,20230828,000000,55.83,56.715,54.85,55.49,376870,0
+LIVN.US,D,20230829,000000,55.59,55.99,55.03,55.77,226348,0
+LIVN.US,D,20230830,000000,55.78,56.42,55.65,56.12,263404,0
+LIVN.US,D,20230831,000000,56.25,56.65,55.44,55.55,330592,0
+LIVN.US,D,20230901,000000,55.75,56.08,55.49,55.85,169324,0
+LIVN.US,D,20230905,000000,55.54,55.54,54.395,54.41,271652,0
+LIVN.US,D,20230906,000000,54.43,54.6,52.7,54.52,368169,0
+LIVN.US,D,20230907,000000,54.46,54.62,54.01,54.07,591400,0
+LIVN.US,D,20230908,000000,53.99,54.33,52.94,53.64,211247,0
+LIVN.US,D,20230911,000000,54.02,54.925,53.08,54.57,570714,0
+LIVN.US,D,20230912,000000,54.42,54.95,53.86,54.62,274303,0
+LIVN.US,D,20230913,000000,54.62,57.04,54.42,56.98,537422,0
+LIVN.US,D,20230914,000000,57.32,57.52,56.17,56.8,359573,0
+LIVN.US,D,20230915,000000,57.21,57.86,56.5,57.8,846565,0
+LIVN.US,D,20230918,000000,57.85,58.305,57.19,57.62,309921,0
+LIVN.US,D,20230919,000000,57.71,57.99,57.19,57.3,422879,0
+LIVN.US,D,20230920,000000,57.39,57.81,56.82,57.1,265343,0
+LIVN.US,D,20230921,000000,56.82,56.82,55.65,55.79,240848,0
+LIVN.US,D,20230922,000000,55.78,56.04,54.73,54.74,404332,0
+LIVN.US,D,20230925,000000,54.45,54.85,53.88,54.06,369900,0
+LIVN.US,D,20230926,000000,53.75,53.97,53.31,53.38,315818,0
+LIVN.US,D,20230927,000000,53.38,53.89,52.63,53.18,267143,0
+LIVN.US,D,20230928,000000,53.2,54.13,53.2,53.87,288181,0
+LIVN.US,D,20230929,000000,54.31,54.885,52.77,52.88,503579,0
+LIVN.US,D,20231002,000000,52.49,53.61,51.615,52.66,463365,0
+LIVN.US,D,20231003,000000,52.52,52.57,51.5,51.62,316380,0
+LIVN.US,D,20231004,000000,51.74,54.485,50.22,51.63,353938,0
+LIVN.US,D,20231005,000000,51.87,52.56,50.72,51.72,423943,0
+LIVN.US,D,20231006,000000,51.58,53.66,51.41,53.66,364189,0
+LIVN.US,D,20231009,000000,53.3,53.31,50.4,50.41,669218,0
+LIVN.US,D,20231010,000000,50.5,53.23,50.42,52.15,473811,0
+LIVN.US,D,20231011,000000,52.07,53.07,48.94,48.96,411263,0
+LIVN.US,D,20231012,000000,49.09,49.3,47.32,47.47,568940,0
+LIVN.US,D,20231013,000000,47.33,48.25,47.12,47.94,446953,0
+LIVN.US,D,20231016,000000,48.47,49.285,47.88,48.77,299613,0
+LIVN.US,D,20231017,000000,48.03,50.37,47.985,50.03,715293,0
+LIVN.US,D,20231018,000000,49.76,51.19,49.735,49.98,366588,0
+LIVN.US,D,20231019,000000,49.76,50.57,48.919,48.97,258305,0
+LIVN.US,D,20231020,000000,49.18,50.58,48.56,49.41,417319,0
+LIVN.US,D,20231023,000000,49.18,49.68,48.06,48.16,316863,0
+LIVN.US,D,20231024,000000,48.26,48.995,48.09,48.41,266534,0
+LIVN.US,D,20231025,000000,47.94,49.16,46.92,47.65,255424,0
+LIVN.US,D,20231026,000000,47.39,47.8,46.98,47.12,244208,0
+LIVN.US,D,20231027,000000,47.46,47.46,46.255,47.19,341550,0
+LIVN.US,D,20231030,000000,47.65,48.19,46.98,47.91,516440,0
+LIVN.US,D,20231031,000000,48.08,49.43,48.07,49.05,628341,0
+LIVN.US,D,20231101,000000,46.96,51.75,46.83,50.04,1217176,0
+LIVN.US,D,20231102,000000,51,51.07,48.33,48.67,558090,0
+LIVN.US,D,20231103,000000,49.47,51,48.78,49.96,469961,0
+LIVN.US,D,20231106,000000,49.78,49.95,47.68,48.59,483930,0
+LIVN.US,D,20231107,000000,48.38,48.57,47.39,47.5,406761,0
+LIVN.US,D,20231108,000000,47.09,47.71,46.61,47.19,415985,0
+LIVN.US,D,20231109,000000,47.4,47.4,45.99,46.05,244290,0
+LIVN.US,D,20231110,000000,46.42,46.67,45.225,45.8,309599,0
+LIVN.US,D,20231113,000000,46.27,47.32,45.99,46.72,293734,0
+LIVN.US,D,20231114,000000,47.87,49.36,47.87,49.23,514769,0
+LIVN.US,D,20231115,000000,48.8,49.59,48.08,48.13,466872,0
+LIVN.US,D,20231116,000000,48.07,48.19,47.21,47.24,421033,0
+LIVN.US,D,20231117,000000,47.64,48.66,46.615,46.77,518833,0
+LIVN.US,D,20231120,000000,46.67,47.92,46.41,46.86,379609,0
+LIVN.US,D,20231121,000000,45.19,45.19,43.2,43.46,1276214,0
+LIVN.US,D,20231122,000000,44.14,44.67,43.855,44.05,396986,0
+LIVN.US,D,20231124,000000,44.12,44.45,43.965,44.12,1014707,0
+LIVN.US,D,20231127,000000,44.12,45.93,43.95,45.85,752700,0
+LIVN.US,D,20231128,000000,45.73,46.61,44.85,45.98,462244,0
+LIVN.US,D,20231129,000000,45.62,45.78,44.15,44.87,1036940,0
+LIVN.US,D,20231130,000000,44.97,45.87,44.71,44.85,1154913,0
+LIVN.US,D,20231201,000000,44.66,46.06,44.66,45.92,713254,0
+LIVN.US,D,20231204,000000,45.66,45.88,43.81,44.02,834584,0
+LIVN.US,D,20231205,000000,43.96,44.5065,42.75,43.45,647403,0
+LIVN.US,D,20231206,000000,43.64,44.67,43.28,44.55,774581,0
+LIVN.US,D,20231207,000000,44.37,45.64,44.105,45.07,593656,0
+LIVN.US,D,20231208,000000,44.87,46.71,44.77,46.43,568901,0
+LIVN.US,D,20231211,000000,46.46,47.3425,45.23,45.48,451406,0
+LIVN.US,D,20231212,000000,45.53,47,44.74,46.83,446929,0
+LIVN.US,D,20231213,000000,46.82,50.53,46.82,50.38,1060352,0
+LIVN.US,D,20231214,000000,50.84,51.75,50.19,51.68,625819,0
+LIVN.US,D,20231215,000000,52.01,52.01,50.06,50.07,1087667,0
+LIVN.US,D,20231218,000000,49.98,50.95,49.73,50.29,326949,0
+LIVN.US,D,20231219,000000,50.62,51.47,50.29,50.51,392840,0
+LIVN.US,D,20231220,000000,50.29,51.41,49.79,49.8,508062,0
+LIVN.US,D,20231221,000000,50.38,52.09,50.355,51.82,352106,0
+LIVN.US,D,20231222,000000,51.88,52.72,51.33,51.78,396786,0
+LIVN.US,D,20231226,000000,51.58,52.66,50.66,51.87,776417,0
+LIVN.US,D,20231227,000000,51.7,52.72,51.47,52.2,751912,0
+LIVN.US,D,20231228,000000,51.86,53.21,51.83,52.47,835114,0
+LIVN.US,D,20231229,000000,52.27,53,51.72,51.74,587791,0
+LIVN.US,D,20240102,000000,51.43,52.03,50.2,50.54,554051,0
+LIVN.US,D,20240103,000000,50.4,50.4,49.12,49.34,452723,0
+LIVN.US,D,20240104,000000,49.1,49.82,48.69,49.8,543337,0
+LIVN.US,D,20240105,000000,49.32,49.68,48.54,48.8,511965,0
+LIVN.US,D,20240108,000000,48.96,52.27,48.85,52.16,565107,0
+LIVN.US,D,20240109,000000,51.42,52.34,50.89,51.04,300894,0
+LIVN.US,D,20240110,000000,51.06,51.45,50.445,51.03,267993,0
+LIVN.US,D,20240111,000000,50.78,51.25,49.75,51.09,392906,0
+LIVN.US,D,20240112,000000,51.76,52.56,50.88,51.19,272561,0
+LIVN.US,D,20240116,000000,50.49,51.45,50.21,51.13,330766,0
+LIVN.US,D,20240117,000000,50.15,50.91,49.895,50.43,494564,0
+LIVN.US,D,20240118,000000,50.5,50.8,49.51,49.97,492596,0
+LIVN.US,D,20240119,000000,50.16,51.98,49.02,50.25,397302,0
+LIVN.US,D,20240122,000000,50.66,51.66,49.97,50.78,354862,0
+LIVN.US,D,20240123,000000,51.37,51.37,50.17,50.74,297708,0
+LIVN.US,D,20240124,000000,51.13,51.13,48.92,48.94,455529,0
+LIVN.US,D,20240125,000000,49.73,50,48.75,49.94,535405,0
+LIVN.US,D,20240126,000000,50.05,50.16,49.45,49.54,368824,0
+LIVN.US,D,20240129,000000,49.32,50.56,48.96,50.46,445169,0
+LIVN.US,D,20240130,000000,50.15,50.32,49.707,49.75,230673,0
+LIVN.US,D,20240131,000000,49.97,50.43,48.48,48.68,387540,0
+LIVN.US,D,20240201,000000,48.77,49.68,47.985,49.44,313454,0
+LIVN.US,D,20240202,000000,48.67,49.18,48.46,48.96,221118,0
+LIVN.US,D,20240205,000000,48.21,49.0051,48.07,48.6,374887,0
+LIVN.US,D,20240206,000000,48.76,50.13,48.76,49.91,320020,0
+LIVN.US,D,20240207,000000,49.93,50.055,49.085,49.49,386498,0
+LIVN.US,D,20240208,000000,49.49,50.72,49.06,50.71,469775,0
+LIVN.US,D,20240209,000000,50.79,50.89,49.73,50.52,344662,0
+LIVN.US,D,20240212,000000,50.33,50.99,49.94,50.7,305653,0
+LIVN.US,D,20240213,000000,49.15,50.25,48.46,48.9,487785,0
+LIVN.US,D,20240214,000000,49.53,49.81,47.79,48.75,516360,0
+LIVN.US,D,20240215,000000,49.26,50.155,48.84,50.04,380536,0
+LIVN.US,D,20240216,000000,49.75,50.24,49.415,49.88,333357,0
+LIVN.US,D,20240220,000000,50.92,52.61,50.84,52.6,1094571,0
+LIVN.US,D,20240221,000000,55.5,57.8,55.5,56.82,1492705,0
+LIVN.US,D,20240222,000000,56.78,57.27,55.315,56.24,626373,0
+LIVN.US,D,20240223,000000,56.01,57.55,55.12,57.12,708803,0
+LIVN.US,D,20240226,000000,56.86,57.46,55.93,55.97,434974,0
+LIVN.US,D,20240227,000000,56.31,56.3235,55.68,55.9,282509,0
+LIVN.US,D,20240228,000000,55.26,55.74,54.87,55.09,1487681,0
+LIVN.US,D,20240229,000000,55.75,56.06,54.56,54.81,397777,0
+LIVN.US,D,20240301,000000,54.69,55.97,54.24,55.24,531793,0
+LIVN.US,D,20240304,000000,55.2,55.99,54,55.85,329731,0
+LIVN.US,D,20240305,000000,52.81,55.12,52.3,52.38,2271788,0
+LIVN.US,D,20240306,000000,52.38,54.14,50.97,53.26,3381318,0
+LIVN.US,D,20240307,000000,53.88,54.565,53.32,53.94,889499,0
+LIVN.US,D,20240308,000000,54.52,54.825,53.2,53.73,579029,0
+LIVN.US,D,20240311,000000,53.75,54.21,52.5,52.6,566950,0
+LIVN.US,D,20240312,000000,52.12,52.21,51.14,51.98,766844,0
+LIVN.US,D,20240313,000000,51.67,52.89,51.61,52.28,481652,0
+LIVN.US,D,20240314,000000,52.41,52.41,50.69,51.12,630896,0
+LIVN.US,D,20240315,000000,50.68,51.2,50.04,50.6,780835,0
+LIVN.US,D,20240318,000000,50.54,50.84,49.695,50.76,576728,0
+LIVN.US,D,20240319,000000,50.63,50.95,50.04,50.34,479979,0
+LIVN.US,D,20240320,000000,51.25,57.18,51.22,56.63,2142214,0
+LIVN.US,D,20240321,000000,56.8,57.08,55.965,56.28,1435391,0
+LIVN.US,D,20240322,000000,56.37,56.56,55.52,55.98,519752,0
+LIVN.US,D,20240325,000000,56.17,56.44,54.35,54.42,394030,0
+LIVN.US,D,20240326,000000,54.83,55.36,54.28,54.39,811121,0
+LIVN.US,D,20240327,000000,54.69,56.32,54.63,55.87,416464,0
+LIVN.US,D,20240328,000000,55.86,56.715,55.86,55.94,409467,0
+LIVN.US,D,20240401,000000,55.76,56.335,54.96,55.16,415173,0
+LIVN.US,D,20240402,000000,54.27,54.66,53.76,54.32,375159,0
+LIVN.US,D,20240403,000000,53.98,55.18,52.9022,53.94,356207,0
+LIVN.US,D,20240404,000000,54.32,54.32,53,53.24,431313,0
+LIVN.US,D,20240405,000000,52.89,55.03,52.82,53.94,931379,0
+LIVN.US,D,20240408,000000,53.87,54.81,53.15,54.7,806696,0
+LIVN.US,D,20240409,000000,54.83,56.14,54.83,55.84,900546,0
+LIVN.US,D,20240410,000000,54.42,55.67,54.35,55.24,533397,0
+LIVN.US,D,20240411,000000,55.36,55.9,53.93,54.07,378837,0
+LIVN.US,D,20240412,000000,53.71,54.26,52.75,52.99,382780,0
+LIVN.US,D,20240415,000000,53.36,53.51,52.295,53.37,744103,0
+LIVN.US,D,20240416,000000,52.98,53.6,52.705,53.18,449327,0
+LIVN.US,D,20240417,000000,53.46,53.46,51.87,51.87,484959,0
+LIVN.US,D,20240418,000000,52.12,52.89,51.71,52.76,537422,0
+LIVN.US,D,20240419,000000,52.44,52.93,51.83,52.295,451752,0
+LIVN.US,D,20240422,000000,52.33,54.55,51.8,54.01,733740,0
+LIVN.US,D,20240423,000000,53.8,55.39,53.58,55.02,661198,0
+LIVN.US,D,20240424,000000,55.14,56.14,55,55.94,977319,0
+LIVN.US,D,20240425,000000,55.37,55.84,54.265,55.1,536705,0
+LIVN.US,D,20240426,000000,55.15,55.74,54.82,55.53,553327,0
+LIVN.US,D,20240429,000000,55.67,57.02,55.4,56.17,714059,0
+LIVN.US,D,20240430,000000,55.9,56.6,55.32,55.75,864918,0
+LIVN.US,D,20240501,000000,59.9,63.21,58.62,62.62,2494468,0
+LIVN.US,D,20240502,000000,62.63,62.94,60.07,62.92,1500574,0
+LIVN.US,D,20240503,000000,63.44,64.36,62.23,64.15,891504,0
+LIVN.US,D,20240506,000000,64.36,64.475,61.995,62.6,678769,0
+LIVN.US,D,20240507,000000,62.86,64.07,62.61,63.12,696702,0
+LIVN.US,D,20240508,000000,62.74,63.33,62.22,62.41,456769,0
+LIVN.US,D,20240509,000000,62.7,63,61.91,61.95,504395,0
+LIVN.US,D,20240510,000000,61.95,62.5457,61.81,62.1,278425,0
+LIVN.US,D,20240513,000000,62.27,62.65,60.9,61.14,496633,0
+LIVN.US,D,20240514,000000,61.69,62.44,61.04,61.43,356388,0
+LIVN.US,D,20240515,000000,61.48,63.515,61.48,63.2,460346,0
+LIVN.US,D,20240516,000000,63.19,63.57,62.85,62.88,472352,0
+LIVN.US,D,20240517,000000,62.92,62.95,61.81,61.96,309256,0
+LIVN.US,D,20240520,000000,61.78,62.04,61.0903,61.28,288598,0
+LIVN.US,D,20240521,000000,61.27,61.525,60.1,60.545,540958,0
+LIVN.US,D,20240522,000000,60.57,61.11,60.21,60.57,366987,0
+LIVN.US,D,20240523,000000,60.5,61.345,58.945,59.38,356313,0
+LIVN.US,D,20240524,000000,59.42,59.61,58.755,59.6,403727,0
+LIVN.US,D,20240528,000000,59.62,60.165,59.355,60.04,471326,0
+LIVN.US,D,20240529,000000,59.52,60.8,59.505,60.47,351705,0
+LIVN.US,D,20240530,000000,60.35,61.94,60.28,60.83,301138,0
+LIVN.US,D,20240531,000000,60.81,61.445,60.16,61.07,289945,0
+LIVN.US,D,20240603,000000,60.99,61.3172,59.73,60.19,427244,0
+LIVN.US,D,20240604,000000,59.92,60.97,59.74,60.5,282713,0
+LIVN.US,D,20240605,000000,60.91,61.4,59.59,60.03,336483,0
+LIVN.US,D,20240606,000000,52.63,55.02,49.82,52.8,3091434,0
+LIVN.US,D,20240607,000000,52.71,55.7,52.61,53.38,1307937,0
+LIVN.US,D,20240610,000000,52.82,53.99,52.415,52.81,1285846,0
+LIVN.US,D,20240611,000000,53.2,53.2,51.21,51.76,1040454,0
+LIVN.US,D,20240612,000000,52.74,53.54,51.99,52.81,497996,0
+LIVN.US,D,20240613,000000,52.35,52.93,51.59,52.29,491667,0
+LIVN.US,D,20240614,000000,51.6,52.995,51.6,52.68,350798,0
+LIVN.US,D,20240617,000000,52.1,53.57,51.9,52.95,633069,0
+LIVN.US,D,20240618,000000,52.93,55.08,52.5401,53.42,582989,0
+LIVN.US,D,20240620,000000,53.23,55.66,53.14,55.63,771073,0
+LIVN.US,D,20240621,000000,55.82,56.555,55.1,56.16,890285,0
+LIVN.US,D,20240624,000000,56.07,56.07,54.14,54.45,984785,0
+LIVN.US,D,20240625,000000,54.34,54.43,53.391,53.58,661917,0
+LIVN.US,D,20240626,000000,53.32,54.52,52.89,54.47,715737,0
+LIVN.US,D,20240627,000000,54.47,54.84,53.74,54.83,313114,0
+LIVN.US,D,20240628,000000,55.27,55.315,54.41,54.82,814673,0
+LIVN.US,D,20240701,000000,54.88,55.54,54.34,54.48,398187,0
+LIVN.US,D,20240702,000000,54.46,54.46,52.75,52.89,546551,0
+LIVN.US,D,20240703,000000,52.89,53.105,52.5,52.79,306338,0
+LIVN.US,D,20240705,000000,52.69,53.23,52.04,52.47,727101,0
+LIVN.US,D,20240708,000000,52.64,52.65,51.51,51.64,463138,0
+LIVN.US,D,20240709,000000,51.5,51.52,50.26,50.33,620707,0
+LIVN.US,D,20240710,000000,50.36,50.46,49.85,49.99,795682,0
+LIVN.US,D,20240711,000000,50.66,52.88,49.91,52.42,2739626,0
+LIVN.US,D,20240712,000000,52.98,53.01,51.33,51.43,673481,0
+LIVN.US,D,20240715,000000,51.74,52.08,50.85,52.03,483204,0
+LIVN.US,D,20240716,000000,52.24,54.02,51.66,53.97,699515,0
+LIVN.US,D,20240717,000000,53.78,54.99,53.51,54.41,601475,0
+LIVN.US,D,20240718,000000,54.01,55.1666,52.84,53.1,332193,0
+LIVN.US,D,20240719,000000,53.42,53.42,52.14,52.91,446595,0
+LIVN.US,D,20240722,000000,52.91,54.5,52.78,54.26,525542,0
+LIVN.US,D,20240723,000000,54.24,55.58,53.67,54.59,583480,0
+LIVN.US,D,20240724,000000,54.5,55.48,53.68,53.77,586082,0
+LIVN.US,D,20240725,000000,54.19,54.93,53.4,53.45,545826,0
+LIVN.US,D,20240726,000000,53.57,53.99,53.03,53.61,409177,0
+LIVN.US,D,20240729,000000,53.68,54.4725,52.21,52.29,872481,0
+LIVN.US,D,20240730,000000,51.81,52.97,49.13,51.3,1999815,0
+LIVN.US,D,20240731,000000,53.27,53.36,49.2,49.4,1963165,0
+LIVN.US,D,20240801,000000,49.86,51.3,47.75,48.32,1218925,0
+LIVN.US,D,20240802,000000,47.69,48.1,46.94,46.98,640296,0
+LIVN.US,D,20240805,000000,45.21,46.14,44.185,45.25,1150508,0
+LIVN.US,D,20240806,000000,45.26,46.78,44.91,45.82,959164,0
+LIVN.US,D,20240807,000000,45.94,46.46,44.17,44.7,829174,0
+LIVN.US,D,20240808,000000,44.93,45.83,44.82,45,1030800,0
+LIVN.US,D,20240809,000000,45,45.45,43.685,43.95,761303,0
+LIVN.US,D,20240812,000000,43.93,44.1,43.15,43.38,613544,0
+LIVN.US,D,20240813,000000,43.65,44.52,43.41,44.23,493656,0
+LIVN.US,D,20240814,000000,44.2,45.73,44.04,45.57,901352,0
+LIVN.US,D,20240815,000000,46.47,47.07,46.15,46.28,487038,0
+LIVN.US,D,20240816,000000,46.1,46.56,45.65,46.04,526610,0
+LIVN.US,D,20240819,000000,46.05,46.285,45.51,45.98,511677,0
+LIVN.US,D,20240820,000000,46,46.31,45.43,45.87,334865,0
+LIVN.US,D,20240821,000000,46.24,46.53,45.77,46.3,379632,0
+LIVN.US,D,20240822,000000,46.21,46.545,45.58,46.04,374213,0
+LIVN.US,D,20240823,000000,46.17,47.31,45.85,46.6,545127,0
+LIVN.US,D,20240826,000000,47.07,47.23,46.22,46.63,303333,0
+LIVN.US,D,20240827,000000,46.52,46.86,46.11,46.6,363999,0
+LIVN.US,D,20240828,000000,46.5,50.22,46.26,48.34,1463417,0
+LIVN.US,D,20240829,000000,48.34,50.36,47.77,50.24,728144,0
+LIVN.US,D,20240830,000000,50.38,50.87,49.92,50.39,678289,0
+LIVN.US,D,20240903,000000,49.99,50.81,49.07,49.58,492983,0
+LIVN.US,D,20240904,000000,49.55,50.05,48.81,49.08,342400,0
+LIVN.US,D,20240905,000000,49.05,49.05,46.86,47.01,497588,0
+LIVN.US,D,20240906,000000,46.98,47.53,46.81,47.06,441752,0
+LIVN.US,D,20240909,000000,47.06,47.87,46.68,47.09,474268,0
+LIVN.US,D,20240910,000000,47.18,47.37,46.47,46.99,353276,0
+LIVN.US,D,20240911,000000,46.58,47.52,45.93,47.45,429042,0
+LIVN.US,D,20240912,000000,47.52,49.05,46.87,48.74,554181,0
+LIVN.US,D,20240913,000000,48.78,49.75,48.375,48.53,384100,0
+LIVN.US,D,20240916,000000,48.62,49.06,48.34,48.79,286357,0
+LIVN.US,D,20240917,000000,50.37,52.285,50.35,51,854066,0
+LIVN.US,D,20240918,000000,50.68,52.43,50.54,51.07,565447,0
+LIVN.US,D,20240919,000000,51.79,52.56,51,51.23,481643,0
+LIVN.US,D,20240920,000000,51.08,51.15,50.31,50.75,861417,0
+LIVN.US,D,20240923,000000,50.8,51.53,50.56,51.31,304678,0
+LIVN.US,D,20240924,000000,51.41,51.915,51.1445,51.48,315446,0
+LIVN.US,D,20240925,000000,51.5,51.96,51.03,51.72,422764,0
+LIVN.US,D,20240926,000000,52.28,52.77,51.98,52.31,341754,0
+LIVN.US,D,20240927,000000,52.69,53.245,51.82,52.52,379996,0
+LIVN.US,D,20240930,000000,52.5,53.09,51.94,52.54,332614,0
+LIVN.US,D,20241001,000000,52.39,52.64,51.305,52.6,266401,0
+LIVN.US,D,20241002,000000,52.21,54.15,52.21,53.76,559258,0
+LIVN.US,D,20241003,000000,53.42,54.1,53.04,53.21,607324,0
+LIVN.US,D,20241004,000000,53.88,54.81,53.21,53.83,558868,0
+LIVN.US,D,20241007,000000,53.79,53.8,52.6,52.68,295164,0
+LIVN.US,D,20241008,000000,52.76,52.945,52.02,52.05,218995,0
+LIVN.US,D,20241009,000000,52.05,52.94,51.6503,52.09,466301,0
+LIVN.US,D,20241010,000000,51.76,52.2,51.235,52.13,246954,0
+LIVN.US,D,20241011,000000,52.1,52.76,52.1,52.53,210641,0
+LIVN.US,D,20241014,000000,52.63,54.12,52.26,53.815,332650,0
+LIVN.US,D,20241015,000000,53.75,54.35,53.4038,53.67,275893,0
+LIVN.US,D,20241016,000000,53.75,54.53,53.12,53.19,265688,0
+LIVN.US,D,20241017,000000,53.39,53.41,53,53.22,245827,0
+LIVN.US,D,20241018,000000,53.35,53.98,52.87,53.57,330406,0
+LIVN.US,D,20241021,000000,53.52,53.77,52.48,52.77,402688,0
+LIVN.US,D,20241022,000000,52.73,53.39,52.47,53.33,199479,0
+LIVN.US,D,20241023,000000,52.92,53.26,52.7,53,327767,0
+LIVN.US,D,20241024,000000,53,53.84,52.575,52.92,520248,0
+LIVN.US,D,20241025,000000,53.24,53.46,52.82,53,248579,0
+LIVN.US,D,20241028,000000,53.43,53.92,53.12,53.16,419764,0
+LIVN.US,D,20241029,000000,53.16,53.66,52.38,52.97,679567,0
+LIVN.US,D,20241030,000000,55.23,57.3498,50.3,51.34,1728634,0
+LIVN.US,D,20241031,000000,51.08,52.38,50.69,51.62,523332,0
+LIVN.US,D,20241101,000000,51.21,51.9,50.22,51.13,441992,0
+LIVN.US,D,20241104,000000,50.88,50.88,48.72,49.01,818788,0
+LIVN.US,D,20241105,000000,48.82,49.71,48.48,49.69,644101,0
+LIVN.US,D,20241106,000000,51.69,52.3,50.19,52.1,840329,0
+LIVN.US,D,20241107,000000,52.43,53.08,51.53,51.98,439388,0
+LIVN.US,D,20241108,000000,51.91,53.11,51.51,51.63,341476,0
+LIVN.US,D,20241111,000000,51.71,52.275,51.15,51.81,445615,0
+LIVN.US,D,20241112,000000,52,55.32,52,53,631111,0
+LIVN.US,D,20241113,000000,52.91,54.19,52.35,53.58,447981,0
+LIVN.US,D,20241114,000000,53.55,53.83,52.2,52.32,505515,0
+LIVN.US,D,20241115,000000,52.46,52.46,51.41,52.1,357203,0
+LIVN.US,D,20241118,000000,51.9,52.85,51.87,52.53,536047,0
+LIVN.US,D,20241119,000000,51.95,52.43,51.295,51.36,321704,0
+LIVN.US,D,20241120,000000,51.28,51.75,49.98,50.05,395983,0
+LIVN.US,D,20241121,000000,50.14,51.8,49.66,51.7,585259,0
+LIVN.US,D,20241122,000000,51.65,51.8732,50.55,51.32,400585,0
+LIVN.US,D,20241125,000000,51.49,52.73,51.49,51.75,415981,0
+LIVN.US,D,20241126,000000,51.62,51.65,50.49,50.69,486088,0
+LIVN.US,D,20241127,000000,50.57,52.66,50.57,52.48,486531,0
+LIVN.US,D,20241129,000000,53,53.345,52.1,52.5,269280,0
+LIVN.US,D,20241202,000000,52.42,52.59,51.93,52.29,389392,0
+LIVN.US,D,20241203,000000,52.12,52.3,51.31,51.62,410662,0
+LIVN.US,D,20241204,000000,51.62,51.97,51.02,51.19,492082,0
+LIVN.US,D,20241205,000000,50.98,51.285,50.25,50.5,496338,0
+LIVN.US,D,20241206,000000,50.51,50.85,49.29,49.71,504805,0
+LIVN.US,D,20241209,000000,49.85,50.58,49.62,49.98,550207,0
+LIVN.US,D,20241210,000000,50,50.455,49.55,50.04,460875,0
+LIVN.US,D,20241211,000000,50.13,51.66,50.13,51.49,874520,0
+LIVN.US,D,20241212,000000,51.27,52.7,51.15,52.11,1176702,0
+LIVN.US,D,20241213,000000,51.97,52.28,51.035,51.5,515221,0
+LIVN.US,D,20241216,000000,51.25,51.515,49.6401,50.15,520964,0
+LIVN.US,D,20241217,000000,49.89,50.795,49.49,49.94,542908,0
+LIVN.US,D,20241218,000000,50.1,50.1,47.555,47.59,566620,0
+LIVN.US,D,20241219,000000,47.78,47.8,45.95,47.49,666691,0
+LIVN.US,D,20241220,000000,47.03,49.32,47.03,47.59,1387307,0
+LIVN.US,D,20241223,000000,47.45,47.55,46.44,46.99,432052,0
+LIVN.US,D,20241224,000000,47.15,47.15,46.61,46.75,132393,0
+LIVN.US,D,20241226,000000,46.66,47.25,46.29,47.06,322301,0
+LIVN.US,D,20241227,000000,46.76,47.08,46.09,46.56,383072,0
+LIVN.US,D,20241230,000000,46.4,46.4,45.68,45.7,332903,0
+LIVN.US,D,20241231,000000,45.99,46.52,45.75,46.31,261713,0
+LIVN.US,D,20250102,000000,46.74,47.92,46.345,46.65,361611,0
+LIVN.US,D,20250103,000000,46.75,47.43,46.3,47.27,302087,0
+LIVN.US,D,20250106,000000,47.18,48.18,47.12,47.55,352911,0
+LIVN.US,D,20250107,000000,47.58,47.79,46.55,47.03,400057,0
+LIVN.US,D,20250108,000000,46.81,48.13,46.77,48.04,455859,0
+LIVN.US,D,20250110,000000,47.35,47.9,46.33,46.66,337088,0
+LIVN.US,D,20250113,000000,46.55,47.53,46.02,47.32,813502,0
+LIVN.US,D,20250114,000000,47.54,48.18,47.045,47.63,639459,0
+LIVN.US,D,20250115,000000,48.41,48.73,47.55,47.63,554633,0
+LIVN.US,D,20250116,000000,47.55,48.13,47.23,47.98,409756,0
+LIVN.US,D,20250117,000000,48.36,48.7,47.99,48.3,550520,0
+LIVN.US,D,20250121,000000,48.68,49.2584,48.41,49.21,324576,0
+LIVN.US,D,20250122,000000,48.86,49.455,48.225,48.65,407487,0
+LIVN.US,D,20250123,000000,48.62,49.225,48.345,48.82,486916,0
+LIVN.US,D,20250124,000000,48.52,48.97,47.75,48.15,833230,0
+LIVN.US,D,20250127,000000,48.24,50.45,47.9,49.53,604065,0
+LIVN.US,D,20250128,000000,49.75,51.645,49.67,50.53,612180,0
+LIVN.US,D,20250129,000000,50.34,50.94,50.27,50.73,310284,0
+LIVN.US,D,20250130,000000,51,52.08,50.61,50.64,351584,0
+LIVN.US,D,20250131,000000,50.31,51.08,49.815,49.95,598187,0
+LIVN.US,D,20250203,000000,49.15,49.54,48.06,48.06,391046,0
+LIVN.US,D,20250204,000000,48,48.86,48,48.25,271683,0
+LIVN.US,D,20250205,000000,48.36,49.06,48.01,48.72,266410,0
+LIVN.US,D,20250206,000000,48.64,48.76,47.48,47.97,302716,0
+LIVN.US,D,20250207,000000,48.07,48.42,47.595,47.82,562307,0
+LIVN.US,D,20250210,000000,47.94,48.57,47.64,48.51,542086,0
+LIVN.US,D,20250211,000000,49.26,49.9,47.745,47.83,335026,0
+LIVN.US,D,20250212,000000,47.39,47.72,46.87,47.65,327505,0
+LIVN.US,D,20250213,000000,48.03,48.7356,47.1,47.62,313371,0
+LIVN.US,D,20250214,000000,48.37,49.96,47.52,47.68,340655,0
+LIVN.US,D,20250218,000000,47.63,47.895,46.86,47.21,468064,0
+LIVN.US,D,20250219,000000,46.96,47.54,46.75,47.51,565415,0
+LIVN.US,D,20250220,000000,47.36,48.205,47.285,47.99,461444,0
+LIVN.US,D,20250221,000000,48.16,48.4,47.24,47.44,493509,0
+LIVN.US,D,20250224,000000,47.51,49.795,47.29,49.52,1308158,0
+LIVN.US,D,20250225,000000,46.89,47.485,40.51,41.7,2800497,0
+LIVN.US,D,20250226,000000,41.01,42.38,40.37,41.45,1604643,0
+LIVN.US,D,20250227,000000,41.45,41.82,40.66,40.93,857731,0
+LIVN.US,D,20250228,000000,41.05,41.67,40.67,41.63,807916,0
+LIVN.US,D,20250303,000000,42.23,42.32,41.0636,41.72,575971,0
+LIVN.US,D,20250304,000000,41.41,42.595,41.295,41.56,648238,0
+LIVN.US,D,20250305,000000,41.91,42.75,40.68,40.87,707490,0
+LIVN.US,D,20250306,000000,40.47,41.14,39.42,39.99,1042536,0
+LIVN.US,D,20250307,000000,39.85,40.42,38.91,39.17,1043369,0
+LIVN.US,D,20250310,000000,39.1,39.305,36.85,37.02,1184214,0
+LIVN.US,D,20250311,000000,37.13,39.2,37.05,39.06,1320494,0
+LIVN.US,D,20250312,000000,39.18,39.51,38.53,39.07,947789,0
+LIVN.US,D,20250313,000000,38.99,39.27,38.4,38.56,616612,0
+LIVN.US,D,20250314,000000,38.78,39.475,38.725,39.24,514619,0
+LIVN.US,D,20250317,000000,39.5,41.715,39.44,41.41,1130919,0
+LIVN.US,D,20250318,000000,41.11,41.435,40.08,40.41,642563,0
+LIVN.US,D,20250319,000000,40.4,40.9,40.245,40.84,706127,0
+LIVN.US,D,20250320,000000,40.48,41.02,39.86,40.43,716280,0
+LIVN.US,D,20250321,000000,39.91,40.245,39.16,39.48,1140685,0
+LIVN.US,D,20250324,000000,40.08,40.89,40.08,40.37,595226,0
+LIVN.US,D,20250325,000000,40.32,40.76,39.59,39.92,458433,0
+LIVN.US,D,20250326,000000,40.06,40.09,39.555,39.9,373375,0
+LIVN.US,D,20250327,000000,39.73,40.3,39.39,39.62,487665,0
+LIVN.US,D,20250328,000000,39.48,39.63,39.03,39.13,320232,0
+LIVN.US,D,20250331,000000,38.74,39.53,38.53,39.28,613672,0
+LIVN.US,D,20250401,000000,39.18,39.36,38.59,39.03,532227,0
+LIVN.US,D,20250402,000000,38.59,39.74,38.47,39.5,492975,0
+LIVN.US,D,20250403,000000,38.28,38.5,37.19,37.48,856112,0
+LIVN.US,D,20250404,000000,36.18,36.48,35.24,35.95,1262294,0
+LIVN.US,D,20250407,000000,35,37.11,34.03,35.4,1382784,0
+LIVN.US,D,20250408,000000,37.5,37.5,33.41,33.85,1002279,0
+LIVN.US,D,20250409,000000,33.34,35.72,32.48,35.72,1966943,0
+LIVN.US,D,20250410,000000,35.01,35.31,33.47,34.14,671016,0
+LIVN.US,D,20250411,000000,34.29,35.67,32.645,33.96,942766,0
+LIVN.US,D,20250414,000000,34.6,35.72,34.165,35.46,694757,0
+LIVN.US,D,20250415,000000,35.41,35.885,34.66,34.8,545986,0
+LIVN.US,D,20250416,000000,34.78,35.54,34.2,35.07,498045,0
+LIVN.US,D,20250417,000000,34.13,35.69,34,35.58,614570,0
+LIVN.US,D,20250421,000000,35.27,35.27,34.24,34.61,529490,0
+LIVN.US,D,20250422,000000,35.09,35.57,34.75,35.46,390562,0
+LIVN.US,D,20250423,000000,36.3,37.305,36.15,36.33,590173,0
+LIVN.US,D,20250424,000000,36.47,37.38,36.02,37.26,471369,0
+LIVN.US,D,20250425,000000,37.11,37.29,36.71,37.26,409635,0
+LIVN.US,D,20250428,000000,37.32,37.74,36.94,37.51,507090,0
+LIVN.US,D,20250429,000000,36.53,37.94,36.53,37.66,492611,0
+LIVN.US,D,20250430,000000,37.39,37.61,36.73,37,679376,0
+LIVN.US,D,20250501,000000,37,37.08,36.34,36.79,679795,0
+LIVN.US,D,20250502,000000,36.9,37.95,36.685,36.78,925924,0
+LIVN.US,D,20250505,000000,36.53,36.99,36.24,36.28,1344505,0
+LIVN.US,D,20250506,000000,36.05,36.31,35,35.16,2386957,0
+LIVN.US,D,20250507,000000,39.42,44,39.36,43.5,3152454,0
+LIVN.US,D,20250508,000000,44.23,44.605,43.24,44.07,1214991,0
+LIVN.US,D,20250509,000000,44.07,44.98,43.88,44.06,1063416,0
+LIVN.US,D,20250512,000000,45.76,45.7709,44.63,45.23,1445006,0
+LIVN.US,D,20250513,000000,45.04,45.19,44.031,44.06,931464,0
+LIVN.US,D,20250514,000000,43.84,44.2893,43.48,43.55,773346,0
+LIVN.US,D,20250515,000000,43.57,43.98,43.08,43.82,718998,0
+LIVN.US,D,20250516,000000,43.86,44.565,43.8,44.4,517238,0
+LIVN.US,D,20250519,000000,43.87,44.34,43.68,43.97,476361,0
+LIVN.US,D,20250520,000000,44.87,45.29,44.38,44.88,742615,0
+LIVN.US,D,20250521,000000,44.38,44.665,43.51,43.66,652610,0
+LIVN.US,D,20250522,000000,43.42,43.62,42.805,43.18,677238,0
+LIVN.US,D,20250523,000000,42.77,42.98,41.725,41.88,602740,0
+LIVN.US,D,20250527,000000,42.52,44.03,42.52,44.02,797057,0
+LIVN.US,D,20250528,000000,43.77,44.13,42.71,42.79,513429,0
+LIVN.US,D,20250529,000000,42.94,43.44,42.54,43.17,589200,0
+LIVN.US,D,20250530,000000,43.02,43.605,42.44,43.25,596572,0
+LIVN.US,D,20250602,000000,43.09,43.53,42.79,43.41,636733,0
+LIVN.US,D,20250603,000000,43.47,44.1475,42.9781,44.1,623155,0
+LIVN.US,D,20250604,000000,44.21,44.53,43.865,44.48,470485,0
+LIVN.US,D,20250605,000000,44.53,45.01,44.14,44.85,580397,0
+LIVN.US,D,20250606,000000,45.22,46.11,45.22,45.95,932281,0
+LIVN.US,D,20250609,000000,46.04,46.64,45.82,46.3,783047,0
+LIVN.US,D,20250610,000000,46.45,47.77,46.34,47.6,675062,0
+LIVN.US,D,20250611,000000,47.46,47.88,46.495,46.7,1019621,0
+LIVN.US,D,20250612,000000,46.39,46.78,46.33,46.63,453668,0
+LIVN.US,D,20250613,000000,46.05,46.47,45.63,45.76,417134,0
+LIVN.US,D,20250616,000000,45.86,46.38,45.3,45.5,409159,0
+LIVN.US,D,20250617,000000,45,45.28,44.19,44.35,472783,0
+LIVN.US,D,20250618,000000,44.32,45.4725,44.01,45.17,669960,0
+LIVN.US,D,20250620,000000,45.7,46.49,44.825,45.51,910276,0
+LIVN.US,D,20250623,000000,45.34,45.8025,44.62,45.57,466773,0
+LIVN.US,D,20250624,000000,46.04,46.235,45.0883,46.03,429794,0
+LIVN.US,D,20250625,000000,45.91,46.38,45.595,45.87,359342,0
+LIVN.US,D,20250626,000000,45.8,46.9199,45.51,45.8,308949,0
+LIVN.US,D,20250627,000000,45.78,46.13,45.15,45.75,703642,0
+LIVN.US,D,20250630,000000,45.78,46.1651,44.28,45.02,706339,0
+LIVN.US,D,20250701,000000,44.64,46.295,44.64,45.75,471611,0
+LIVN.US,D,20250702,000000,45.57,46.22,45.3,46.08,436171,0
+LIVN.US,D,20250703,000000,46.41,46.495,45.89,46.13,243250,0
+LIVN.US,D,20250707,000000,45.66,46.405,45.1966,45.58,502649,0
+LIVN.US,D,20250708,000000,45.58,47.165,45.535,46.66,602331,0
+LIVN.US,D,20250709,000000,46.66,47.22,46.3775,47.17,610701,0
+LIVN.US,D,20250710,000000,47.14,47.42,46.25,46.67,597714,0
+LIVN.US,D,20250711,000000,46.3,46.47,44.3,44.33,545629,0
+LIVN.US,D,20250714,000000,44.14,45.035,43.6001,43.97,571380,0
+LIVN.US,D,20250715,000000,44.27,44.63,43.335,43.43,498795,0
+LIVN.US,D,20250716,000000,43.43,43.435,42.62,42.99,540319,0
+LIVN.US,D,20250717,000000,42.79,43.455,42.395,42.54,577377,0
+LIVN.US,D,20250718,000000,42.67,43.05,41.94,41.98,514249,0
+LIVN.US,D,20250721,000000,41.98,42.56,41.98,42.35,582385,0
+LIVN.US,D,20250722,000000,42.37,43.62,42.365,43.56,846317,0
+LIVN.US,D,20250723,000000,44,44.2,43.2385,44.12,700277,0
+LIVN.US,D,20250724,000000,44,44,43.08,43.29,759188,0
+LIVN.US,D,20250725,000000,43.55,43.95,42.855,43.67,411195,0
+LIVN.US,D,20250728,000000,43.84,44.295,43.4,43.46,675320,0
+LIVN.US,D,20250729,000000,43.63,44.11,43.21,43.99,792421,0
+LIVN.US,D,20250730,000000,43.99,44.755,43.43,44.01,801250,0
+LIVN.US,D,20250731,000000,43.55,43.74,42.16,42.19,918013,0
+LIVN.US,D,20250801,000000,41.84,41.93,41.015,41.13,800401,0
+LIVN.US,D,20250804,000000,41.17,42.79,41.1325,42.76,1076939,0
+LIVN.US,D,20250805,000000,42.75,42.75,41.87,42.61,1362346,0
+LIVN.US,D,20250806,000000,46.1,48.5,45.64,47.36,1415948,0
+LIVN.US,D,20250807,000000,47.82,48.685,47.13,48.52,942871,0
+LIVN.US,D,20250808,000000,48.97,49.9,48.57,48.84,823704,0
+LIVN.US,D,20250811,000000,48.88,49.87,48.7801,49.56,850998,0
+LIVN.US,D,20250812,000000,49.98,51.06,49.775,50.64,632381,0
+LIVN.US,D,20250813,000000,50.77,53.38,50.6225,53.06,917940,0
+LIVN.US,D,20250814,000000,52.5,54.19,52.1721,54.13,883781,0
+LIVN.US,D,20250815,000000,54.4,54.72,53.51,53.72,695071,0
+LIVN.US,D,20250818,000000,53.63,53.98,52.945,53.27,474827,0
+LIVN.US,D,20250819,000000,53.22,53.61,52.72,53.48,731654,0
+LIVN.US,D,20250820,000000,53.41,53.82,53,53.39,561501,0
+LIVN.US,D,20250821,000000,53.37,53.64,52.81,52.86,354118,0
+LIVN.US,D,20250822,000000,53.46,55.9875,53.4,55.9,728016,0
+LIVN.US,D,20250825,000000,56,57.05,55.3,56.35,933245,0
+LIVN.US,D,20250826,000000,56.12,56.64,54.502,56.59,705798,0
+LIVN.US,D,20250827,000000,56.39,56.7,56.12,56.49,474810,0
+LIVN.US,D,20250828,000000,56.35,56.595,55.38,55.45,445519,0
+LIVN.US,D,20250829,000000,55.47,56.39,55.2841,56.37,472571,0
+LIVN.US,D,20250902,000000,55.94,56.925,55.635,56.92,582074,0
+LIVN.US,D,20250903,000000,56.81,57.22,55.5,56.59,834716,0
+LIVN.US,D,20250904,000000,56.4,58.19,56,58.15,561647,0
+LIVN.US,D,20250905,000000,58.2,58.42,57.835,57.97,958459,0
+LIVN.US,D,20250908,000000,58.14,58.33,57.09,58.32,477640,0
+LIVN.US,D,20250909,000000,58.45,58.91,58.12,58.72,388480,0
+LIVN.US,D,20250910,000000,58.43,58.43,56.4225,56.52,468455,0
+LIVN.US,D,20250911,000000,56.53,57.44,56.44,57.34,414292,0
+LIVN.US,D,20250912,000000,56.86,57.53,56.13,56.22,571347,0
+LIVN.US,D,20250915,000000,56.16,56.435,55.12,55.43,428841,0
+LIVN.US,D,20250916,000000,55.72,55.91,54.52,54.93,580674,0
+LIVN.US,D,20250917,000000,55.41,55.73,54.03,54.53,546312,0
+LIVN.US,D,20250918,000000,54.95,56,54.565,55.91,555644,0
+LIVN.US,D,20250919,000000,55.6,55.93,54.59,55,1003336,0
+LIVN.US,D,20250922,000000,54.81,55.27,54.04,55.13,451186,0
+LIVN.US,D,20250923,000000,55.21,55.61,53.72,53.96,586480,0
+LIVN.US,D,20250924,000000,54,54.41,53.025,53.23,549679,0
+LIVN.US,D,20250925,000000,52.86,52.885,51.5,52.28,565552,0
+LIVN.US,D,20250926,000000,52.61,53.49,52.315,53.44,657346,0
+LIVN.US,D,20250929,000000,53.46,53.46,52.105,52.33,553867,0
+LIVN.US,D,20250930,000000,52.29,52.74,51.73,52.38,591982,0
+LIVN.US,D,20251001,000000,51.23,51.31,49.29,50.61,742074,0
+LIVN.US,D,20251002,000000,50.35,51.26,50.35,51.23,455749,0
+LIVN.US,D,20251003,000000,51.56,53.5,51.56,53.37,465458,0
+LIVN.US,D,20251006,000000,53.35,54.31,52.5,52.63,587276,0
+LIVN.US,D,20251007,000000,52.99,52.99,51.945,52.15,263471,0
+LIVN.US,D,20251008,000000,52.58,53.47,52.1,53.37,255797,0
+LIVN.US,D,20251009,000000,53.26,53.345,52.07,52.11,311591,0
+LIVN.US,D,20251010,000000,51.8,52.42,50.405,50.69,322261,0
+LIVN.US,D,20251013,000000,51.19,51.82,50.9,51.78,302539,0
+LIVN.US,D,20251014,000000,51.28,52.885,51.28,52.77,315833,0
+LIVN.US,D,20251015,000000,52.78,53.55,51.87,53.52,460814,0
+LIVN.US,D,20251016,000000,53.76,54.2525,53.42,53.89,424972,0
+LIVN.US,D,20251017,000000,53.94,54.29,53.61,53.73,405823,0
+LIVN.US,D,20251020,000000,54.31,54.92,53.305,54.1,279915,0
+LIVN.US,D,20251021,000000,54.13,55.25,53.6538,54.71,367512,0
+LIVN.US,D,20251022,000000,54.93,55.315,54.2894,54.85,420697,0
+LIVN.US,D,20251023,000000,54.73,55.29,53.71,54.45,475845,0
+LIVN.US,D,20251024,000000,54.61,54.965,54.215,54.89,521594,0
+LIVN.US,D,20251027,000000,54.87,55.2,54.21,54.28,538103,0
+LIVN.US,D,20251028,000000,54.29,54.29,53.5285,53.86,588980,0
+LIVN.US,D,20251029,000000,53.65,54.86,53.18,53.34,681879,0
+LIVN.US,D,20251030,000000,53.27,53.755,52.63,52.79,260536,0
+LIVN.US,D,20251031,000000,52.45,53.315,51.89,52.63,497280,0
+LIVN.US,D,20251103,000000,52.8,53.13,52.07,52.58,611555,0
+LIVN.US,D,20251104,000000,52.52,54.09,52,53.94,858453,0
+LIVN.US,D,20251105,000000,52.04,54.95,50.545,50.81,1430032,0
+LIVN.US,D,20251106,000000,51.17,51.595,48.82,49.57,560545,0
+LIVN.US,D,20251107,000000,49.73,51.9725,49.73,50.45,661926,0
+LIVN.US,D,20251110,000000,50.7,51.28,49.825,50.88,467981,0
+LIVN.US,D,20251111,000000,51.11,53.14,51.11,52.68,576775,0
+LIVN.US,D,20251112,000000,54,57.83,54,56.62,1358548,0
+LIVN.US,D,20251113,000000,56.62,56.62,55.12,55.2,781047,0
+LIVN.US,D,20251114,000000,55,55.61,53.36,55.36,600047,0
+LIVN.US,D,20251117,000000,55.16,56.15,53.58,53.64,607789,0
+LIVN.US,D,20251118,000000,53.6,54.3,52.37,53.89,476102,0
+LIVN.US,D,20251119,000000,53.71,54.265,53.38,53.91,531210,0
+LIVN.US,D,20251120,000000,54.22,55.35,53.365,53.42,382153,0
+LIVN.US,D,20251121,000000,54.15,56.16,53.48,55.29,392782,0
+LIVN.US,D,20251124,000000,58.5,61.48,58.3,60.46,1014839,0
+LIVN.US,D,20251125,000000,60.41,63.7,60.335,63.31,890178,0
+LIVN.US,D,20251126,000000,63.08,64.08,62.6017,63.84,692562,0
+LIVN.US,D,20251128,000000,64,64,63.33,63.81,233552,0
+LIVN.US,D,20251201,000000,63.35,63.99,62.43,63.11,697545,0
+LIVN.US,D,20251202,000000,63.19,64.31,62.32,63.68,860842,0
+LIVN.US,D,20251203,000000,63.63,64.19,62.83,63.29,554731,0
+LIVN.US,D,20251204,000000,63.18,64.18,62.56,63.9,496023,0
+LIVN.US,D,20251205,000000,64.23,64.45,62.85,63.36,467228,0
+LIVN.US,D,20251208,000000,63.35,63.63,62.11,62.67,687270,0
+LIVN.US,D,20251209,000000,62.76,63.23,61.805,62.01,869739,0
+LIVN.US,D,20251210,000000,62.05,64.295,61.98,64.06,497183,0
+LIVN.US,D,20251211,000000,64.46,65.5741,62.96,63.95,637696,0
+LIVN.US,D,20251212,000000,64.305,64.35,62.64,62.75,522901,0
+LIVN.US,D,20251215,000000,63,63.455,62.305,63.06,610265,0
+LIVN.US,D,20251216,000000,63.48,64,62.74,63.08,584333,0
+LIVN.US,D,20251217,000000,62.74,63.83,62.56,63.08,462314,0
+LIVN.US,D,20251218,000000,63.09,63.65,62.07,62.08,583215,0
+LIVN.US,D,20251219,000000,62.68,63.09,62.08,62.82,1334941,0
+LIVN.US,D,20251222,000000,62.42,63.315,62.1,63.05,518265,0
+LIVN.US,D,20251223,000000,63,63.32,62.79,63.25,482447,0
+LIVN.US,D,20251224,000000,63.41,63.685,63,63.08,188477,0
+LIVN.US,D,20251226,000000,63.27,63.31,62.59,62.87,238895,0
+LIVN.US,D,20251229,000000,62.98,63.58,61.895,62.46,401212,0
+LIVN.US,D,20251230,000000,62.46,62.46,61.7,62.28,361267,0
+LIVN.US,D,20251231,000000,62.32,62.6,61.38,61.53,436344,0
+LIVN.US,D,20260102,000000,61.62,62,60.56,60.64,795856,0
+LIVN.US,D,20260105,000000,60.6,63.6,60.6,63.23,832212,0
+LIVN.US,D,20260106,000000,62.86,64.23,62.76,64.12,481235,0
+LIVN.US,D,20260107,000000,64.32,64.96,63.92,64.62,430339,0
+LIVN.US,D,20260108,000000,64.18,65.39,64.18,64.95,432850,0
+LIVN.US,D,20260109,000000,64.66,65.07,64.125,64.41,408294,0
+LIVN.US,D,20260112,000000,63.945,63.99,62.1633,62.38,319999,0
+LIVN.US,D,20260113,000000,62.69,63.07,61.295,61.33,377514,0
+LIVN.US,D,20260114,000000,61.11,61.44,60.4,60.86,686118,0
+LIVN.US,D,20260115,000000,61.18,63.5,60.97,63.19,913792,0
+LIVN.US,D,20260116,000000,63.3,64.1,62.065,62.11,706152,0
+LIVN.US,D,20260120,000000,61.37,63,60.79,62.92,763810,0
+LIVN.US,D,20260121,000000,63.28,63.933,62.815,63.27,408117,0
+LIVN.US,D,20260122,000000,63.26,64.775,63.165,63.88,638009,0
+LIVN.US,D,20260123,000000,63.88,63.91,62.45,63.16,519197,0
+LIVN.US,D,20260126,000000,63.35,64.28,62.85,64.2,460126,0
+LIVN.US,D,20260127,000000,64.2,64.405,63.66,64.09,416137,0
+LIVN.US,D,20260128,000000,63.86,64.6799,63.41,63.91,506921,0
+LIVN.US,D,20260129,000000,64.17,64.75,62.94,64.71,591911,0
+LIVN.US,D,20260130,000000,64.46,65.95,63.825,65.71,1093985,0
+LIVN.US,D,20260202,000000,65.588,67.92,65.41,66.76,812151,0
+LIVN.US,D,20260203,000000,66.75,67.1199,64.23,65.93,888611,0
+LIVN.US,D,20260204,000000,65.88,67.01,64.235,65.43,777396,0
+LIVN.US,D,20260205,000000,65.31,67.2,64.67,65.03,824995,0
+LIVN.US,D,20260206,000000,65.45,66.92,64.98,66.56,578051,0
+LIVN.US,D,20260209,000000,66.42,66.47,64.99,65.74,362977,0
+LIVN.US,D,20260210,000000,65.89,67.42,65.425,66.73,554784,0
+LIVN.US,D,20260211,000000,66.57,66.57,64.34,66.43,510417,0
+LIVN.US,D,20260212,000000,66.81,66.94,62.91,63.91,1003247,0
+LIVN.US,D,20260213,000000,64.16,66.61,63.5799,65.8,536123,0
+LIVN.US,D,20260217,000000,65.82,67.16,65.82,66.96,881922,0
+LIVN.US,D,20260218,000000,66.764,68,66.715,67.39,1078419,0
diff --git a/daily/us/nasdaq stocks/2/loan.us.txt b/daily/us/nasdaq stocks/2/loan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f211b6c741c9520e1c530bc6eec6c12ad1096058
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/loan.us.txt	
@@ -0,0 +1,4868 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOAN.US,D,20050225,000000,2.02603,2.03551,1.98592,2.03072,21648.300122642,0
+LOAN.US,D,20050228,000000,2.02603,2.07063,2.01081,2.03551,19028.981184058,0
+LOAN.US,D,20050301,000000,2.03551,2.07063,2.03072,2.04077,11222.21967265,0
+LOAN.US,D,20050302,000000,2.03551,2.03551,2.02067,2.02067,6645.986345566,0
+LOAN.US,D,20050303,000000,2.05561,2.05561,2.01598,2.01598,7452.5735895178,0
+LOAN.US,D,20050304,000000,2.01081,2.01598,1.97129,2.00105,8458.7180401985,0
+LOAN.US,D,20050307,000000,2.06058,2.06058,1.97626,1.97626,15024.254621795,0
+LOAN.US,D,20050308,000000,1.97626,1.98095,1.94132,1.97626,8061.6932309994,0
+LOAN.US,D,20050309,000000,1.97626,1.97626,1.96085,1.96085,10274.584141219,0
+LOAN.US,D,20050310,000000,1.95157,1.95157,1.86179,1.86179,61429.141202257,0
+LOAN.US,D,20050311,000000,2.00105,2.00105,1.91166,1.91166,14678.42511694,0
+LOAN.US,D,20050314,000000,1.99607,1.99607,1.91166,1.91166,19071.818071366,0
+LOAN.US,D,20050315,000000,1.91166,1.91166,1.91166,1.91166,3918.0079855168,0
+LOAN.US,D,20050316,000000,1.90659,1.90659,1.87682,1.87682,6445.3843367076,0
+LOAN.US,D,20050317,000000,1.84704,1.84704,1.82733,1.82733,11841.787335426,0
+LOAN.US,D,20050318,000000,1.8371,1.84704,1.8123,1.81709,50417.97155976,0
+LOAN.US,D,20050321,000000,1.78254,1.85213,1.77727,1.81709,8742.9042194146,0
+LOAN.US,D,20050322,000000,1.84179,1.857,1.80226,1.80742,805.54244182226,0
+LOAN.US,D,20050323,000000,1.85213,1.85213,1.76272,1.77249,18530.6105683,0
+LOAN.US,D,20050324,000000,1.78742,1.78742,1.71794,1.71794,25977.960147171,0
+LOAN.US,D,20050328,000000,1.73784,1.83221,1.73784,1.83221,10554.591111918,0
+LOAN.US,D,20050329,000000,1.84179,1.84179,1.66356,1.73784,28432.200349299,0
+LOAN.US,D,20050330,000000,1.78742,1.83221,1.66356,1.69802,14897.833564129,0
+LOAN.US,D,20050331,000000,1.84179,1.84179,1.62366,1.67841,61925.422213755,0
+LOAN.US,D,20050401,000000,1.703,1.703,1.703,1.703,395.98000706957,0
+LOAN.US,D,20050404,000000,1.68836,1.703,1.68836,1.68836,15563.372520602,0
+LOAN.US,D,20050405,000000,1.703,1.71305,1.703,1.71305,2014.3785056204,0
+LOAN.US,D,20050406,000000,1.68836,1.71305,1.67841,1.68328,43345.70594537,0
+LOAN.US,D,20050407,000000,1.66356,1.703,1.66356,1.67841,5662.8275417337,0
+LOAN.US,D,20050408,000000,1.66356,1.703,1.66356,1.703,13796.612119667,0
+LOAN.US,D,20050411,000000,1.68836,1.703,1.66835,1.69802,4649.3694761466,0
+LOAN.US,D,20050412,000000,1.72798,1.73287,1.66356,1.73287,4221.0006030635,0
+LOAN.US,D,20050413,000000,1.74282,1.94621,1.73784,1.91166,98585.439332639,0
+LOAN.US,D,20050414,000000,1.88696,1.88696,1.73784,1.86658,10313.24182001,0
+LOAN.US,D,20050415,000000,1.8371,1.857,1.73784,1.75785,21863.529361313,0
+LOAN.US,D,20050418,000000,1.73784,1.78742,1.64825,1.69802,24347.024023066,0
+LOAN.US,D,20050419,000000,1.82733,1.82733,1.82733,1.82733,203.73641524688,0
+LOAN.US,D,20050420,000000,1.8371,1.85213,1.66356,1.66835,29811.339160201,0
+LOAN.US,D,20050421,000000,1.76272,1.76272,1.76272,1.76272,203.73641524688,0
+LOAN.US,D,20050422,000000,1.67841,1.703,1.65304,1.703,29811.339160201,0
+LOAN.US,D,20050425,000000,1.69802,1.69802,1.63859,1.69802,3620.2393786176,0
+LOAN.US,D,20050426,000000,1.63859,1.82226,1.63859,1.7477,5841.4887058732,0
+LOAN.US,D,20050427,000000,1.63859,1.88696,1.63859,1.73784,4230.4038222287,0
+LOAN.US,D,20050428,000000,1.76272,1.76272,1.76272,1.76272,203.73641524688,0
+LOAN.US,D,20050429,000000,1.66356,1.75785,1.63859,1.75268,4572.0541185658,0
+LOAN.US,D,20050503,000000,1.67841,1.76272,1.67841,1.68836,14162.292864982,0
+LOAN.US,D,20050504,000000,1.65831,1.75785,1.65831,1.68836,15105.749187894,0
+LOAN.US,D,20050505,000000,1.76272,1.76272,1.73784,1.73784,853.60333977794,0
+LOAN.US,D,20050506,000000,1.76272,1.76272,1.76272,1.76272,4054.8770644776,0
+LOAN.US,D,20050509,000000,1.65831,1.75785,1.59868,1.71305,26159.755717699,0
+LOAN.US,D,20050510,000000,1.71305,1.71305,1.63859,1.71305,4425.7818204398,0
+LOAN.US,D,20050511,000000,1.71305,1.71305,1.5937,1.69802,8259.1608334695,0
+LOAN.US,D,20050512,000000,1.71305,1.71305,1.60375,1.66835,23499.689496065,0
+LOAN.US,D,20050513,000000,1.74282,1.74282,1.71305,1.71305,7452.5735895178,0
+LOAN.US,D,20050516,000000,1.63859,1.68836,1.5937,1.68328,4101.8931603038,0
+LOAN.US,D,20050519,000000,1.53943,1.70808,1.53943,1.58892,35720.740004489,0
+LOAN.US,D,20050520,000000,1.54919,1.70808,1.53943,1.68328,6132.9884999957,0
+LOAN.US,D,20050523,000000,1.66356,1.66356,1.65304,1.65831,1915.1223033206,0
+LOAN.US,D,20050524,000000,1.57389,1.66356,1.56891,1.66356,12890.768673415,0
+LOAN.US,D,20050525,000000,1.69324,1.75785,1.57389,1.75785,22660.7133861,0
+LOAN.US,D,20050526,000000,1.75785,1.75785,1.75785,1.75785,1203.6120531508,0
+LOAN.US,D,20050531,000000,1.75268,1.75268,1.58403,1.68836,23564.467228092,0
+LOAN.US,D,20050601,000000,1.60375,1.74282,1.60375,1.74282,2221.2493272557,0
+LOAN.US,D,20050602,000000,1.60863,1.69324,1.60863,1.69324,1203.6120531508,0
+LOAN.US,D,20050603,000000,1.62366,1.75268,1.62366,1.75268,17924.625333207,0
+LOAN.US,D,20050606,000000,1.60863,1.75268,1.60863,1.75268,3020.5229563011,0
+LOAN.US,D,20050607,000000,1.66356,1.7477,1.66356,1.74282,1624.6673113276,0
+LOAN.US,D,20050609,000000,1.71305,1.7477,1.71305,1.71305,3827.1102002528,0
+LOAN.US,D,20050610,000000,1.75268,1.75268,1.71305,1.71305,395.98000706957,0
+LOAN.US,D,20050613,000000,1.73784,1.75785,1.60863,1.75785,15712.779225117,0
+LOAN.US,D,20050614,000000,1.73287,1.78742,1.73287,1.78742,20944.103487379,0
+LOAN.US,D,20050615,000000,1.73784,1.8371,1.73784,1.78742,37085.251585579,0
+LOAN.US,D,20050617,000000,1.62854,1.62854,1.62854,1.62854,604.9404329638,0
+LOAN.US,D,20050620,000000,1.78254,1.78254,1.57389,1.76272,2221.2493272557,0
+LOAN.US,D,20050621,000000,1.58892,1.71305,1.58892,1.71305,395.98000706957,0
+LOAN.US,D,20050622,000000,1.68836,1.68836,1.68836,1.68836,479.56417742726,0
+LOAN.US,D,20050623,000000,1.5937,1.68836,1.5937,1.68836,822.2592758938,0
+LOAN.US,D,20050624,000000,1.60375,1.68328,1.58892,1.68328,9065.7480774212,0
+LOAN.US,D,20050627,000000,1.51445,1.68328,1.51445,1.68328,6244.7823278491,0
+LOAN.US,D,20050628,000000,1.51445,1.68836,1.51445,1.58403,11482.375402888,0
+LOAN.US,D,20050629,000000,1.5937,1.5937,1.48956,1.57886,63508.297439904,0
+LOAN.US,D,20050630,000000,1.48956,1.66356,1.48956,1.57886,4076.8179091965,0
+LOAN.US,D,20050701,000000,1.56393,1.56393,1.48956,1.49952,15259.335100926,0
+LOAN.US,D,20050705,000000,1.56393,1.63859,1.54919,1.63859,6244.7823278491,0
+LOAN.US,D,20050706,000000,1.54919,1.66356,1.54919,1.66356,1186.8952190792,0
+LOAN.US,D,20050707,000000,1.48956,1.68836,1.48956,1.65831,14444.389439939,0
+LOAN.US,D,20050708,000000,1.54919,1.68836,1.54412,1.54412,1284.0618171201,0
+LOAN.US,D,20050711,000000,1.65831,1.66356,1.54919,1.63352,12508.371094029,0
+LOAN.US,D,20050712,000000,1.54919,1.63859,1.44487,1.53426,37454.066737282,0
+LOAN.US,D,20050713,000000,1.54412,1.61351,1.54412,1.55408,4060.1010751249,0
+LOAN.US,D,20050714,000000,1.60863,1.62366,1.56393,1.56393,24186.124495128,0
+LOAN.US,D,20050715,000000,1.51923,1.61351,1.51445,1.5244,6645.986345566,0
+LOAN.US,D,20050718,000000,1.60863,1.60863,1.46966,1.46966,15942.6356936,0
+LOAN.US,D,20050719,000000,1.57886,1.57886,1.46966,1.51923,6045.2251211201,0
+LOAN.US,D,20050720,000000,1.56393,1.57886,1.48956,1.48956,51624.718019299,0
+LOAN.US,D,20050721,000000,1.56393,1.56393,1.48956,1.48956,7647.9515877289,0
+LOAN.US,D,20050722,000000,1.54919,1.54919,1.37519,1.4152,11779.099207658,0
+LOAN.US,D,20050725,000000,1.52929,1.52929,1.52929,1.52929,203.73641524688,0
+LOAN.US,D,20050726,000000,1.53943,1.53943,1.48956,1.48956,3842.7822321949,0
+LOAN.US,D,20050727,000000,1.52929,1.52929,1.4397,1.4397,1003.0100442923,0
+LOAN.US,D,20050728,000000,1.51445,1.51445,1.48469,1.51445,1003.0100442923,0
+LOAN.US,D,20050729,000000,1.4397,1.50947,1.4152,1.49464,7852.7328051052,0
+LOAN.US,D,20050801,000000,1.49464,1.50947,1.39031,1.48956,12691.211466686,0
+LOAN.US,D,20050802,000000,1.45473,1.48956,1.45473,1.48956,3259.78264395,0
+LOAN.US,D,20050803,000000,1.44487,1.48956,1.4152,1.47463,8458.7180401985,0
+LOAN.US,D,20050804,000000,1.46468,1.46468,1.46468,1.46468,203.73641524688,0
+LOAN.US,D,20050805,000000,1.4152,1.4397,1.40524,1.4152,20525.137833461,0
+LOAN.US,D,20050808,000000,1.40524,1.4397,1.34082,1.4397,18127.316946325,0
+LOAN.US,D,20050809,000000,1.2858,1.4397,1.2858,1.33049,50567.378264275,0
+LOAN.US,D,20050810,000000,1.39031,1.39529,1.28091,1.28091,14430.807012256,0
+LOAN.US,D,20050811,000000,1.28091,1.37519,1.28091,1.29613,2418.7169297257,0
+LOAN.US,D,20050812,000000,1.36552,1.36552,1.30082,1.34561,6844.4987501655,0
+LOAN.US,D,20050815,000000,1.34082,1.34082,1.34082,1.34082,2014.3785056204,0
+LOAN.US,D,20050816,000000,1.34082,1.44975,1.34082,1.44975,4425.7818204398,0
+LOAN.US,D,20050817,000000,1.44975,1.4596,1.36552,1.4596,3020.5229563011,0
+LOAN.US,D,20050818,000000,1.4596,1.46468,1.45473,1.46468,7048.2351654124,0
+LOAN.US,D,20050819,000000,1.4596,1.4596,1.29613,1.30082,24334.486397513,0
+LOAN.US,D,20050822,000000,1.39529,1.4152,1.20645,1.26598,112290.10886491,0
+LOAN.US,D,20050823,000000,1.31087,1.38505,1.19161,1.2412,50149.457412486,0
+LOAN.US,D,20050824,000000,1.29087,1.29613,1.19161,1.2858,100551.7569403,0
+LOAN.US,D,20050825,000000,1.3059,1.40027,1.30082,1.39529,6479.8628069801,0
+LOAN.US,D,20050826,000000,1.39529,1.39529,1.26598,1.36054,17722.978522219,0
+LOAN.US,D,20050829,000000,1.34082,1.38505,1.29087,1.32092,21551.133524602,0
+LOAN.US,D,20050830,000000,1.31566,1.31566,1.29613,1.31566,28249.359976641,0
+LOAN.US,D,20050831,000000,1.28091,1.3059,1.28091,1.3059,3620.2393786176,0
+LOAN.US,D,20050901,000000,1.29087,1.29087,1.1964,1.21133,50117.068546472,0
+LOAN.US,D,20050902,000000,1.22148,1.33049,1.22148,1.33049,8664.5440597043,0
+LOAN.US,D,20050906,000000,1.33049,1.33049,1.22148,1.2412,38248.11635568,0
+LOAN.US,D,20050907,000000,1.33049,1.33049,1.23134,1.3059,47614.767446389,0
+LOAN.US,D,20050908,000000,1.33049,1.33049,1.2612,1.26598,17874.474830993,0
+LOAN.US,D,20050909,000000,1.25134,1.32571,1.2412,1.31566,19736.31222571,0
+LOAN.US,D,20050912,000000,1.2612,1.32092,1.25134,1.27125,17924.625333207,0
+LOAN.US,D,20050913,000000,1.29087,1.33049,1.26598,1.30082,59113.859683349,0
+LOAN.US,D,20050914,000000,1.30082,1.31087,1.26598,1.31087,11619.244481849,0
+LOAN.US,D,20050915,000000,1.31087,1.36054,1.31087,1.36054,9801.2887765689,0
+LOAN.US,D,20050916,000000,1.34082,1.34082,1.34082,1.34082,13209.433322904,0
+LOAN.US,D,20050919,000000,1.34082,1.36054,1.22635,1.25134,22399.512853732,0
+LOAN.US,D,20050920,000000,1.22148,1.22148,1.2164,1.2164,9765.7655041669,0
+LOAN.US,D,20050921,000000,1.22635,1.23621,1.1964,1.1964,16938.332122986,0
+LOAN.US,D,20050922,000000,1.16682,1.2412,1.16682,1.20645,32828.727710113,0
+LOAN.US,D,20050923,000000,1.23621,1.25134,1.23134,1.23621,9870.245717114,0
+LOAN.US,D,20050926,000000,1.20645,1.25134,1.20645,1.2412,12544.93916856,0
+LOAN.US,D,20050927,000000,1.2412,1.2858,1.2412,1.25641,15765.01933159,0
+LOAN.US,D,20050928,000000,1.2612,1.2612,1.2612,1.2612,7029.4287270819,0
+LOAN.US,D,20050929,000000,1.26598,1.26598,1.26598,1.26598,2617.2293343252,0
+LOAN.US,D,20050930,000000,1.31566,1.32571,1.2612,1.27125,13295.10709752,0
+LOAN.US,D,20051003,000000,1.2858,1.31087,1.25641,1.27603,26068.857932435,0
+LOAN.US,D,20051004,000000,1.29087,1.29087,1.29087,1.29087,3426.9509846654,0
+LOAN.US,D,20051005,000000,1.29087,1.31566,1.29087,1.31566,9717.7046062112,0
+LOAN.US,D,20051006,000000,1.33049,1.36552,1.31566,1.36552,5374.4621539996,0
+LOAN.US,D,20051010,000000,1.29613,1.36552,1.29087,1.3059,23963.58164155,0
+LOAN.US,D,20051011,000000,1.38505,1.42007,1.34082,1.38026,66068.062657109,0
+LOAN.US,D,20051012,000000,1.3703,1.39031,1.3703,1.39031,11446.852130486,0
+LOAN.US,D,20051013,000000,1.42007,1.42007,1.34561,1.39031,16850.568744111,0
+LOAN.US,D,20051014,000000,1.42007,1.42007,1.42007,1.42007,3828.1550023823,0
+LOAN.US,D,20051017,000000,1.41003,1.41003,1.29087,1.30082,31776.611965736,0
+LOAN.US,D,20051018,000000,1.30082,1.34561,1.29613,1.34561,6745.2425478658,0
+LOAN.US,D,20051019,000000,1.30082,1.42007,1.29087,1.3504,22960.571597258,0
+LOAN.US,D,20051021,000000,1.4152,1.4152,1.4152,1.4152,7048.2351654124,0
+LOAN.US,D,20051024,000000,1.39031,1.39031,1.39031,1.39031,3020.5229563011,0
+LOAN.US,D,20051025,000000,1.39031,1.4152,1.39031,1.4152,2417.6721275963,0
+LOAN.US,D,20051026,000000,1.4152,1.4152,1.4152,1.4152,10431.30446064,0
+LOAN.US,D,20051028,000000,1.3059,1.36552,1.30082,1.3059,15309.485603141,0
+LOAN.US,D,20051031,000000,1.29087,1.31566,1.23621,1.27125,89051.619901215,0
+LOAN.US,D,20051102,000000,1.22635,1.2612,1.22148,1.25134,11283.862998288,0
+LOAN.US,D,20051103,000000,1.25134,1.25134,1.20147,1.20147,3828.1550023823,0
+LOAN.US,D,20051104,000000,1.21133,1.21133,1.20147,1.20147,1105.4006529805,0
+LOAN.US,D,20051107,000000,1.20147,1.21133,1.20147,1.20147,22960.571597258,0
+LOAN.US,D,20051108,000000,1.2412,1.2412,1.2412,1.2412,2221.2493272557,0
+LOAN.US,D,20051109,000000,1.20645,1.20645,1.20645,1.20645,395.98000706957,0
+LOAN.US,D,20051110,000000,1.2412,1.2412,1.2412,1.2412,25175.552111737,0
+LOAN.US,D,20051111,000000,1.25134,1.25134,1.24627,1.24627,805.54244182226,0
+LOAN.US,D,20051114,000000,1.22148,1.22635,1.19161,1.19161,17897.460477841,0
+LOAN.US,D,20051115,000000,1.19161,1.20147,1.19161,1.19161,2617.2293343252,0
+LOAN.US,D,20051116,000000,1.19161,1.1964,1.19161,1.19161,3623.373785006,0
+LOAN.US,D,20051117,000000,1.19161,1.19161,1.18654,1.19161,63646.211320994,0
+LOAN.US,D,20051118,000000,1.19161,1.19161,1.16682,1.16682,19941.093443087,0
+LOAN.US,D,20051121,000000,1.16682,1.29613,1.13706,1.29613,15063.957102715,0
+LOAN.US,D,20051122,000000,1.19161,1.25641,1.18654,1.23621,21749.645929201,0
+LOAN.US,D,20051123,000000,1.2412,1.2412,1.15706,1.15706,805.54244182226,0
+LOAN.US,D,20051128,000000,1.23621,1.23621,1.15199,1.15199,3620.2393786176,0
+LOAN.US,D,20051129,000000,1.15199,1.2612,1.15199,1.2612,3620.2393786176,0
+LOAN.US,D,20051130,000000,1.20147,1.20147,1.14701,1.1964,5649.2451140505,0
+LOAN.US,D,20051201,000000,1.16682,1.16682,1.12194,1.13706,35051.021839498,0
+LOAN.US,D,20051202,000000,1.11734,1.14194,1.09733,1.14194,16615.48826498,0
+LOAN.US,D,20051205,000000,1.2612,1.2612,1.14194,1.17678,13634.667789599,0
+LOAN.US,D,20051206,000000,1.14194,1.17678,1.02268,1.16682,11801.040052377,0
+LOAN.US,D,20051207,000000,1.25641,1.25641,1.15199,1.16185,6111.0476552768,0
+LOAN.US,D,20051208,000000,1.17678,1.18166,1.17678,1.18166,1915.1223033206,0
+LOAN.US,D,20051209,000000,1.13706,1.16682,1.13706,1.16682,805.54244182226,0
+LOAN.US,D,20051212,000000,1.16185,1.18166,1.12194,1.18166,9995.6219726506,0
+LOAN.US,D,20051213,000000,1.14701,1.18654,1.11734,1.18654,6891.5148459918,0
+LOAN.US,D,20051215,000000,1.12194,1.12194,1.12194,1.12194,203.73641524688,0
+LOAN.US,D,20051216,000000,1.04269,1.15199,1.04269,1.04738,11023.70726805,0
+LOAN.US,D,20051219,000000,1.16682,1.16682,1.06259,1.12701,1350.9291534062,0
+LOAN.US,D,20051220,000000,1.06259,1.12194,1.04738,1.04738,17204.756666002,0
+LOAN.US,D,20051221,000000,1.06766,1.10701,1.02776,1.10701,19414.513169833,0
+LOAN.US,D,20051222,000000,1.09733,1.15706,1.09733,1.14194,25829.598244786,0
+LOAN.US,D,20051223,000000,1.16682,1.16682,1.14194,1.14701,3925.3216004231,0
+LOAN.US,D,20051227,000000,1.07743,1.07743,1.07743,1.07743,4026.6674069818,0
+LOAN.US,D,20051228,000000,1.10232,1.14701,1.08757,1.14194,23114.15751029,0
+LOAN.US,D,20051229,000000,1.12701,1.16682,1.12701,1.14194,8458.7180401985,0
+LOAN.US,D,20051230,000000,1.16682,1.16682,1.16682,1.16682,641.50850749529,0
+LOAN.US,D,20060103,000000,1.16682,1.16682,1.16682,1.16682,10905.64462742,0
+LOAN.US,D,20060105,000000,1.14194,1.14194,1.14194,1.14194,242.39409403731,0
+LOAN.US,D,20060106,000000,1.09733,1.14194,1.09733,1.14194,2035.2745482098,0
+LOAN.US,D,20060109,000000,1.11734,1.14194,1.11734,1.14194,11885.669024864,0
+LOAN.US,D,20060110,000000,1.12701,1.14701,1.12701,1.14194,6216.5726703534,0
+LOAN.US,D,20060111,000000,1.11734,1.14194,1.11734,1.14194,6935.3965354295,0
+LOAN.US,D,20060112,000000,1.14194,1.15706,1.13706,1.14194,13796.612119667,0
+LOAN.US,D,20060113,000000,1.14194,1.14194,1.06259,1.11208,10173.238334661,0
+LOAN.US,D,20060117,000000,1.13706,1.13706,1.12194,1.12194,1409.4380726566,0
+LOAN.US,D,20060118,000000,1.13706,1.13706,1.12194,1.12194,1403.1692598798,0
+LOAN.US,D,20060119,000000,1.13706,1.13706,1.12701,1.12701,2617.2293343252,0
+LOAN.US,D,20060120,000000,1.11734,1.12194,1.11734,1.12194,2014.3785056204,0
+LOAN.US,D,20060123,000000,1.12194,1.13208,1.11734,1.12194,10694.594597267,0
+LOAN.US,D,20060124,000000,1.12194,1.14194,1.12194,1.12194,7253.0163827888,0
+LOAN.US,D,20060125,000000,1.14194,1.14194,1.13208,1.14194,5640.8866970148,0
+LOAN.US,D,20060126,000000,1.14194,1.14194,1.13208,1.13208,1409.4380726566,0
+LOAN.US,D,20060127,000000,1.12701,1.14194,1.12701,1.14194,805.54244182226,0
+LOAN.US,D,20060130,000000,1.14701,1.14701,1.12701,1.13706,12824.946139258,0
+LOAN.US,D,20060131,000000,1.12701,1.14194,1.12701,1.12701,16011.592634145,0
+LOAN.US,D,20060201,000000,1.15706,1.15706,1.13208,1.14194,24767.034479114,0
+LOAN.US,D,20060202,000000,1.14194,1.14194,1.14194,1.14194,7048.2351654124,0
+LOAN.US,D,20060203,000000,1.14701,1.15706,1.14194,1.14194,19185.701503479,0
+LOAN.US,D,20060206,000000,1.15706,1.16682,1.15706,1.16682,7633.3243579163,0
+LOAN.US,D,20060207,000000,1.12701,1.14194,1.11734,1.11734,25025.100605093,0
+LOAN.US,D,20060208,000000,1.08231,1.10232,1.04738,1.10232,15001.268974947,0
+LOAN.US,D,20060209,000000,1.08231,1.11734,1.05273,1.07245,21451.877322302,0
+LOAN.US,D,20060210,000000,1.09255,1.09255,1.07245,1.07743,11679.843005358,0
+LOAN.US,D,20060213,000000,1.07743,1.07743,0.993006,0.993006,58403.394235308,0
+LOAN.US,D,20060214,000000,0.993006,1.08231,0.993006,1.02776,41191.3239544,0
+LOAN.US,D,20060215,000000,1.05273,1.05273,1.01799,1.04269,35453.270659345,0
+LOAN.US,D,20060216,000000,1.05273,1.05742,1.03752,1.05742,899.57463347467,0
+LOAN.US,D,20060217,000000,1.06766,1.07743,0.993006,1.03752,22518.620296492,0
+LOAN.US,D,20060221,000000,1.03273,1.07743,1.02268,1.03752,23970.895256457,0
+LOAN.US,D,20060222,000000,1.04269,1.06259,1.04269,1.06259,30414.189988905,0
+LOAN.US,D,20060223,000000,1.04269,1.04269,1.04269,1.04269,395.98000706957,0
+LOAN.US,D,20060224,000000,1.04269,1.07245,0.998088,1.02268,16575.78578406,0
+LOAN.US,D,20060227,000000,0.968221,1.04269,0.968221,1.00794,14786.039736276,0
+LOAN.US,D,20060228,000000,1.01799,1.02268,0.993006,1.00325,30913.605406793,0
+LOAN.US,D,20060301,000000,1.01799,1.03273,0.98813,0.993006,27897.261659009,0
+LOAN.US,D,20060302,000000,1.01292,1.01292,0.993006,0.998088,4632.6526420751,0
+LOAN.US,D,20060303,000000,0.998088,1.00325,0.98813,0.98813,14602.154561489,0
+LOAN.US,D,20060306,000000,1.04269,1.04269,0.943528,0.973294,22439.215334652,0
+LOAN.US,D,20060307,000000,0.978175,0.998088,0.978175,0.983058,15436.951462936,0
+LOAN.US,D,20060308,000000,0.978175,0.978175,0.968221,0.973294,7048.2351654124,0
+LOAN.US,D,20060309,000000,0.973294,0.978175,0.973294,0.978175,2416.6273254668,0
+LOAN.US,D,20060310,000000,0.983058,0.998088,0.983058,0.998088,3706.9579553637,0
+LOAN.US,D,20060313,000000,0.998088,1.02776,0.998088,1.02776,10469.96213943,0
+LOAN.US,D,20060314,000000,0.98813,1.01292,0.98813,1.00325,8014.6771351732,0
+LOAN.US,D,20060315,000000,0.948505,1.03273,0.948505,1.01799,8992.6119283582,0
+LOAN.US,D,20060316,000000,0.993006,0.993006,0.943528,0.983058,20539.765063273,0
+LOAN.US,D,20060317,000000,0.943528,0.993006,0.943528,0.993006,10373.840343519,0
+LOAN.US,D,20060321,000000,0.973294,1.00794,0.973294,1.00794,2879.4746688225,0
+LOAN.US,D,20060322,000000,0.978175,0.978175,0.978175,0.978175,395.98000706957,0
+LOAN.US,D,20060323,000000,0.968221,0.993006,0.968221,0.993006,12488.519853569,0
+LOAN.US,D,20060324,000000,0.993006,1.02776,0.973294,1.01799,19135.551001264,0
+LOAN.US,D,20060327,000000,0.978175,1.02776,0.978175,0.993006,8001.0947074901,0
+LOAN.US,D,20060329,000000,0.993006,0.993006,0.993006,0.993006,2014.3785056204,0
+LOAN.US,D,20060330,000000,0.993006,0.993006,0.993006,0.993006,5029.6774512741,0
+LOAN.US,D,20060331,000000,0.963244,0.993006,0.963244,0.993006,6445.3843367076,0
+LOAN.US,D,20060403,000000,1.02268,1.03273,0.993006,0.993006,6045.2251211201,0
+LOAN.US,D,20060404,000000,0.993006,0.993006,0.993006,0.993006,2609.915719419,0
+LOAN.US,D,20060405,000000,0.998088,1.04269,0.998088,1.04269,12712.107509276,0
+LOAN.US,D,20060407,000000,1.00325,1.00325,1.00325,1.00325,203.73641524688,0
+LOAN.US,D,20060411,000000,1.03752,1.04269,0.993006,0.993006,3322.4707717183,0
+LOAN.US,D,20060413,000000,0.98813,0.98813,0.98813,0.98813,604.9404329638,0
+LOAN.US,D,20060417,000000,0.993006,1.00794,0.963244,0.973294,36054.031883791,0
+LOAN.US,D,20060418,000000,0.968221,1.01292,0.843987,1.00794,47626.260269813,0
+LOAN.US,D,20060419,000000,0.968221,0.973294,0.968221,0.973294,9154.5562584263,0
+LOAN.US,D,20060420,000000,0.993006,0.993006,0.993006,0.993006,395.98000706957,0
+LOAN.US,D,20060421,000000,0.993006,0.993006,0.993006,0.993006,1814.8212988914,0
+LOAN.US,D,20060424,000000,0.928597,0.998088,0.928597,0.948505,6645.986345566,0
+LOAN.US,D,20060425,000000,0.98813,0.993006,0.98813,0.993006,2221.2493272557,0
+LOAN.US,D,20060426,000000,0.973294,0.993006,0.893567,0.938264,10679.967367454,0
+LOAN.US,D,20060427,000000,0.943528,0.968221,0.90352,0.968221,6244.7823278491,0
+LOAN.US,D,20060428,000000,0.968221,0.968221,0.968221,0.968221,20751.859895556,0
+LOAN.US,D,20060501,000000,0.968221,1.15706,0.958268,1.08757,199036.89526851,0
+LOAN.US,D,20060502,000000,1.11208,1.12194,1.06766,1.11734,36865.84313839,0
+LOAN.US,D,20060503,000000,1.11734,1.13208,1.11734,1.12194,4872.9571318535,0
+LOAN.US,D,20060504,000000,1.12194,1.12194,1.11734,1.11734,4516.6796057038,0
+LOAN.US,D,20060505,000000,1.00325,1.12194,0.993006,1.09733,2162.7404080053,0
+LOAN.US,D,20060508,000000,1.12194,1.12194,0.958268,1.02268,10926.540670009,0
+LOAN.US,D,20060509,000000,1.10701,1.10701,1.04269,1.04738,6045.2251211201,0
+LOAN.US,D,20060510,000000,1.00794,1.00794,1.00794,1.00794,395.98000706957,0
+LOAN.US,D,20060511,000000,1.01799,1.01799,1.00794,1.00794,2714.3959323661,0
+LOAN.US,D,20060512,000000,1.00794,1.06766,0.878827,0.993006,21353.665922132,0
+LOAN.US,D,20060515,000000,0.943528,1.02268,0.938264,1.00794,7452.5735895178,0
+LOAN.US,D,20060516,000000,1.00794,1.00794,1.00794,1.00794,203.73641524688,0
+LOAN.US,D,20060517,000000,0.98813,0.98813,0.898734,0.91357,8922.6101856837,0
+LOAN.US,D,20060518,000000,0.938264,0.993006,0.898734,0.928597,11049.827321287,0
+LOAN.US,D,20060519,000000,0.923524,0.923524,0.908784,0.908784,4582.5021398605,0
+LOAN.US,D,20060522,000000,0.943528,0.993006,0.943528,0.993006,7589.4426684785,0
+LOAN.US,D,20060523,000000,0.933383,0.983058,0.918547,0.968221,8862.0116621744,0
+LOAN.US,D,20060524,000000,0.938264,0.98813,0.90352,0.98813,11701.783850077,0
+LOAN.US,D,20060525,000000,0.908784,0.933383,0.853942,0.853942,4806.0897955673,0
+LOAN.US,D,20060526,000000,0.878827,0.978175,0.868777,0.918547,2833.5033751258,0
+LOAN.US,D,20060530,000000,0.993006,0.993006,0.878827,0.918547,1965.2728055352,0
+LOAN.US,D,20060531,000000,0.998088,0.998088,0.998088,0.998088,1052.1157443775,0
+LOAN.US,D,20060605,000000,0.968221,0.993006,0.873946,0.968221,26992.463014887,0
+LOAN.US,D,20060607,000000,0.948505,0.948505,0.948505,0.948505,203.73641524688,0
+LOAN.US,D,20060608,000000,0.948505,0.978175,0.893567,0.893567,4836.389057322,0
+LOAN.US,D,20060609,000000,1.01799,1.01799,0.90352,0.993006,6326.2768939479,0
+LOAN.US,D,20060613,000000,0.943528,0.973294,0.923524,0.923524,1003.0100442923,0
+LOAN.US,D,20060614,000000,0.958268,0.958268,0.918547,0.918547,2014.3785056204,0
+LOAN.US,D,20060615,000000,0.873946,0.963244,0.873946,0.918547,11368.491970776,0
+LOAN.US,D,20060619,000000,0.943528,0.983058,0.90352,0.968221,27484.564817868,0
+LOAN.US,D,20060620,000000,1.11734,1.11734,0.90352,1.00325,42616.434058999,0
+LOAN.US,D,20060621,000000,1.00325,1.00325,0.98813,0.98813,4632.6526420751,0
+LOAN.US,D,20060622,000000,0.993006,0.993006,0.993006,0.993006,203.73641524688,0
+LOAN.US,D,20060623,000000,0.993006,0.993006,0.938264,0.993006,4808.1793998263,0
+LOAN.US,D,20060626,000000,0.958268,0.958268,0.958268,0.958268,203.73641524688,0
+LOAN.US,D,20060627,000000,0.98813,0.98813,0.978175,0.978175,395.98000706957,0
+LOAN.US,D,20060628,000000,0.958268,0.958268,0.958268,0.958268,2014.3785056204,0
+LOAN.US,D,20060629,000000,0.993006,0.993006,0.993006,0.993006,1052.1157443775,0
+LOAN.US,D,20060630,000000,0.958268,0.993006,0.958268,0.993006,8061.6932309994,0
+LOAN.US,D,20060705,000000,0.993006,0.993006,0.933383,0.933383,51360.383080543,0
+LOAN.US,D,20060707,000000,0.953291,0.953291,0.938264,0.948505,2416.6273254668,0
+LOAN.US,D,20060711,000000,0.973294,0.973294,0.948505,0.948505,4229.3590200992,0
+LOAN.US,D,20060713,000000,0.938264,0.943528,0.938264,0.938264,14938.580847179,0
+LOAN.US,D,20060714,000000,0.943528,0.983058,0.943528,0.983058,7048.2351654124,0
+LOAN.US,D,20060717,000000,0.868777,0.908784,0.868777,0.90352,17300.878461913,0
+LOAN.US,D,20060719,000000,0.908784,0.938264,0.90352,0.90352,13295.10709752,0
+LOAN.US,D,20060720,000000,0.91357,0.91357,0.90352,0.90352,395.98000706957,0
+LOAN.US,D,20060724,000000,0.90352,0.90352,0.90352,0.90352,14097.515132954,0
+LOAN.US,D,20060726,000000,0.90352,0.908784,0.90352,0.90352,2819.9209474427,0
+LOAN.US,D,20060728,000000,0.883804,0.883804,0.883804,0.883804,6001.3434316823,0
+LOAN.US,D,20060731,000000,0.883804,0.883804,0.883804,0.883804,4229.3590200992,0
+LOAN.US,D,20060801,000000,0.91357,0.91357,0.84906,0.878827,3376.8004824508,0
+LOAN.US,D,20060804,000000,0.84906,0.84906,0.819103,0.819103,2656.9318152452,0
+LOAN.US,D,20060807,000000,0.889067,0.889067,0.82427,0.82427,2617.2293343252,0
+LOAN.US,D,20060809,000000,0.858919,0.893567,0.858919,0.893567,522.40106473558,0
+LOAN.US,D,20060810,000000,0.82427,0.858919,0.794313,0.804555,8616.4831617486,0
+LOAN.US,D,20060811,000000,0.843987,0.843987,0.843987,0.843987,604.9404329638,0
+LOAN.US,D,20060814,000000,0.794313,0.933383,0.794313,0.829439,37653.623944011,0
+LOAN.US,D,20060815,000000,0.799578,0.804555,0.794313,0.794313,23632.379366508,0
+LOAN.US,D,20060816,000000,0.799578,0.84906,0.794313,0.794313,44911.864337447,0
+LOAN.US,D,20060817,000000,0.90352,0.90352,0.873946,0.873946,4026.6674069818,0
+LOAN.US,D,20060818,000000,0.794313,0.834225,0.779478,0.779478,11407.149649566,0
+LOAN.US,D,20060821,000000,0.799578,0.799578,0.799578,0.799578,203.73641524688,0
+LOAN.US,D,20060822,000000,0.843987,0.843987,0.843987,0.843987,297.76860689928,0
+LOAN.US,D,20060823,000000,0.794313,0.794313,0.769428,0.769428,5335.8044752092,0
+LOAN.US,D,20060824,000000,0.794313,0.863608,0.769428,0.769428,30583.44793388,0
+LOAN.US,D,20060825,000000,0.769428,0.769428,0.74483,0.74483,5841.4887058732,0
+LOAN.US,D,20060828,000000,0.74483,0.769428,0.700037,0.700037,52148.163886164,0
+LOAN.US,D,20060829,000000,0.720137,0.769428,0.694868,0.749711,20341.252658674,0
+LOAN.US,D,20060830,000000,0.724922,0.724922,0.724922,0.724922,203.73641524688,0
+LOAN.US,D,20060831,000000,0.724922,0.724922,0.724922,0.724922,395.98000706957,0
+LOAN.US,D,20060901,000000,0.70511,0.714968,0.700037,0.70511,6645.986345566,0
+LOAN.US,D,20060905,000000,0.700037,0.70511,0.694868,0.694868,38560.512192392,0
+LOAN.US,D,20060906,000000,0.694868,0.694868,0.694868,0.694868,48509.118069216,0
+LOAN.US,D,20060907,000000,0.694868,0.694868,0.694868,0.694868,297.76860689928,0
+LOAN.US,D,20060908,000000,0.714968,0.724922,0.68032,0.724922,5549.9889117508,0
+LOAN.US,D,20060911,000000,0.690178,0.700037,0.690178,0.700037,2819.9209474427,0
+LOAN.US,D,20060912,000000,0.700037,0.700037,0.700037,0.700037,3546.0584274251,0
+LOAN.US,D,20060913,000000,0.690178,0.690178,0.690178,0.690178,4026.6674069818,0
+LOAN.US,D,20060914,000000,0.670175,0.694868,0.670175,0.694868,13078.83305672,0
+LOAN.US,D,20060915,000000,0.700037,0.700037,0.670175,0.670175,6045.2251211201,0
+LOAN.US,D,20060919,000000,0.685201,0.694868,0.660412,0.675248,5841.4887058732,0
+LOAN.US,D,20060920,000000,0.660412,0.670175,0.660412,0.665485,4509.3659907975,0
+LOAN.US,D,20060921,000000,0.665485,0.670175,0.665485,0.665485,11175.203576823,0
+LOAN.US,D,20060922,000000,0.675248,0.709895,0.660412,0.660412,2317.371123167,0
+LOAN.US,D,20060925,000000,0.724922,0.724922,0.660412,0.675248,6045.2251211201,0
+LOAN.US,D,20060927,000000,0.68032,0.68032,0.68032,0.68032,297.76860689928,0
+LOAN.US,D,20060928,000000,0.694868,0.694868,0.694868,0.694868,4026.6674069818,0
+LOAN.US,D,20061002,000000,0.685201,0.694868,0.660412,0.660412,11439.53851558,0
+LOAN.US,D,20061003,000000,0.670175,0.670175,0.670175,0.670175,622.70206916481,0
+LOAN.US,D,20061004,000000,0.665485,0.670175,0.660412,0.660412,9030.2248050192,0
+LOAN.US,D,20061005,000000,0.694868,0.694868,0.690178,0.690178,604.9404329638,0
+LOAN.US,D,20061006,000000,0.660412,0.670175,0.660412,0.670175,4193.8357476972,0
+LOAN.US,D,20061009,000000,0.690178,0.694868,0.640696,0.685201,5718.2020545956,0
+LOAN.US,D,20061010,000000,0.665485,0.685201,0.665485,0.685201,5304.4604113251,0
+LOAN.US,D,20061011,000000,0.74483,0.74483,0.700037,0.700037,1805.4180797262,0
+LOAN.US,D,20061012,000000,0.74483,0.74483,0.720137,0.74483,8958.1334580857,0
+LOAN.US,D,20061013,000000,0.724922,0.724922,0.724922,0.724922,203.73641524688,0
+LOAN.US,D,20061016,000000,0.720137,0.720137,0.720137,0.720137,417.92085178846,0
+LOAN.US,D,20061017,000000,0.694868,0.694868,0.655244,0.655244,25150.47686063,0
+LOAN.US,D,20061018,000000,0.650362,0.690178,0.650362,0.690178,17132.665319068,0
+LOAN.US,D,20061019,000000,0.68032,0.700037,0.68032,0.700037,2416.6273254668,0
+LOAN.US,D,20061020,000000,0.670175,0.68032,0.670175,0.675248,11572.228386023,0
+LOAN.US,D,20061023,000000,0.675248,0.68032,0.675248,0.675248,1618.3984985508,0
+LOAN.US,D,20061024,000000,0.670175,0.694868,0.660412,0.675248,28766.537030729,0
+LOAN.US,D,20061025,000000,0.68032,0.769428,0.675248,0.769428,43122.118289663,0
+LOAN.US,D,20061026,000000,0.774596,0.774596,0.724922,0.729899,37586.756607725,0
+LOAN.US,D,20061030,000000,0.694868,0.694868,0.694868,0.694868,395.98000706957,0
+LOAN.US,D,20061031,000000,0.769428,0.98813,0.590734,0.645481,1098492.4213004,0
+LOAN.US,D,20061101,000000,0.630646,0.694868,0.61581,0.694868,62133.33783752,0
+LOAN.US,D,20061102,000000,0.690178,0.774596,0.675248,0.774596,39214.558325441,0
+LOAN.US,D,20061103,000000,0.739949,0.749711,0.70511,0.74483,36488.669569651,0
+LOAN.US,D,20061106,000000,0.769428,0.769428,0.720137,0.74483,6139.2573127725,0
+LOAN.US,D,20061107,000000,0.74483,0.74483,0.724922,0.724922,1409.4380726566,0
+LOAN.US,D,20061108,000000,0.74483,0.74483,0.74483,0.74483,24373.144076303,0
+LOAN.US,D,20061109,000000,0.769428,0.838819,0.769428,0.838819,3320.3811674593,0
+LOAN.US,D,20061110,000000,0.834225,0.838819,0.74483,0.834225,4620.1150165215,0
+LOAN.US,D,20061113,000000,0.814317,0.814317,0.759761,0.789528,949.72513568928,0
+LOAN.US,D,20061114,000000,0.764738,0.764738,0.764738,0.764738,452.39932206101,0
+LOAN.US,D,20061115,000000,0.759761,0.759761,0.749711,0.749711,2221.2493272557,0
+LOAN.US,D,20061116,000000,0.749711,0.769428,0.620596,0.690178,138948.23519837,0
+LOAN.US,D,20061117,000000,0.685201,0.685201,0.645481,0.670175,5841.4887058732,0
+LOAN.US,D,20061120,000000,0.714968,0.720137,0.70511,0.70511,6857.0363757192,0
+LOAN.US,D,20061121,000000,0.694868,0.694868,0.694868,0.694868,1718.6995029801,0
+LOAN.US,D,20061122,000000,0.720137,0.720137,0.714968,0.720137,1746.9091604758,0
+LOAN.US,D,20061124,000000,0.675248,0.779478,0.675248,0.769428,19150.178231077,0
+LOAN.US,D,20061127,000000,0.764738,1.38505,0.764738,0.873946,1529265.3840835,0
+LOAN.US,D,20061128,000000,0.853942,0.873946,0.74483,0.834225,211717.65871391,0
+LOAN.US,D,20061129,000000,0.819103,0.943528,0.794313,0.843987,101554.7669846,0
+LOAN.US,D,20061130,000000,0.819103,0.834225,0.754784,0.774596,54318.217909076,0
+LOAN.US,D,20061201,000000,0.819103,0.819103,0.759761,0.789528,28060.250791207,0
+LOAN.US,D,20061204,000000,0.804555,0.804555,0.74483,0.794313,67340.631650804,0
+LOAN.US,D,20061205,000000,0.804555,0.819103,0.794313,0.799578,21195.900800581,0
+LOAN.US,D,20061206,000000,0.819103,0.819103,0.779478,0.789528,43392.722041196,0
+LOAN.US,D,20061207,000000,0.794313,0.819103,0.794313,0.809436,14594.840946583,0
+LOAN.US,D,20061208,000000,0.78455,0.78455,0.769428,0.769428,15731.585663447,0
+LOAN.US,D,20061211,000000,0.809436,0.809436,0.774596,0.789528,5470.583949911,0
+LOAN.US,D,20061212,000000,0.78455,0.794313,0.774596,0.794313,8113.933337473,0
+LOAN.US,D,20061213,000000,0.814317,0.814317,0.794313,0.794313,461.80254122625,0
+LOAN.US,D,20061214,000000,0.774596,0.774596,0.709895,0.754784,75713.675916386,0
+LOAN.US,D,20061215,000000,0.74483,0.759761,0.74483,0.749711,16961.317769835,0
+LOAN.US,D,20061218,000000,0.759761,0.759761,0.749711,0.749711,14097.515132954,0
+LOAN.US,D,20061219,000000,0.74483,0.759761,0.74483,0.759761,16314.585251692,0
+LOAN.US,D,20061220,000000,0.74483,1.04269,0.74483,0.794313,1122478.9885888,0
+LOAN.US,D,20061221,000000,0.868777,0.948505,0.82427,0.82427,505444.97097639,0
+LOAN.US,D,20061222,000000,0.843987,0.843987,0.769428,0.78455,97779.896890817,0
+LOAN.US,D,20061226,000000,0.794313,0.809436,0.779478,0.809436,39166.497427485,0
+LOAN.US,D,20061227,000000,0.789528,0.794313,0.754784,0.764738,44336.178364109,0
+LOAN.US,D,20061228,000000,0.789528,0.799578,0.749711,0.764738,102761.51344414,0
+LOAN.US,D,20061229,000000,0.769428,0.794313,0.769428,0.779478,26810.667444359,0
+LOAN.US,D,20070103,000000,0.78455,0.819103,0.774596,0.819103,28399.811483285,0
+LOAN.US,D,20070104,000000,0.814317,0.814317,0.759761,0.769428,15261.424705185,0
+LOAN.US,D,20070105,000000,0.759761,0.814317,0.754784,0.814317,65917.611150465,0
+LOAN.US,D,20070108,000000,0.789528,0.853942,0.789528,0.853942,23694.022692147,0
+LOAN.US,D,20070109,000000,0.878827,0.878827,0.829439,0.829439,14384.835718559,0
+LOAN.US,D,20070110,000000,0.82427,0.82427,0.78455,0.789528,12798.826086022,0
+LOAN.US,D,20070111,000000,0.794313,0.799578,0.789528,0.789528,6895.6940545096,0
+LOAN.US,D,20070112,000000,0.794313,0.799578,0.78455,0.789528,7124.5057208638,0
+LOAN.US,D,20070116,000000,0.78455,0.804555,0.774596,0.804555,6132.9884999957,0
+LOAN.US,D,20070117,000000,0.779478,0.809436,0.754784,0.809436,42858.828153036,0
+LOAN.US,D,20070118,000000,0.794313,0.819103,0.794313,0.819103,23759.845226304,0
+LOAN.US,D,20070119,000000,0.779478,0.809436,0.779478,0.799578,15309.485603141,0
+LOAN.US,D,20070122,000000,0.814317,0.84906,0.814317,0.829439,28303.689687374,0
+LOAN.US,D,20070123,000000,0.829439,0.834225,0.829439,0.829439,1698.8482625201,0
+LOAN.US,D,20070124,000000,0.804555,0.814317,0.789528,0.794313,8098.2613055309,0
+LOAN.US,D,20070125,000000,0.794313,0.809436,0.764738,0.764738,15810.990625287,0
+LOAN.US,D,20070126,000000,0.804555,0.82427,0.764738,0.789528,14072.439881847,0
+LOAN.US,D,20070129,000000,0.789528,0.789528,0.789528,0.789528,1349.8843512767,0
+LOAN.US,D,20070130,000000,0.799578,0.814317,0.799578,0.799578,805.54244182226,0
+LOAN.US,D,20070131,000000,0.789528,0.819103,0.779478,0.779478,4794.5969721431,0
+LOAN.US,D,20070201,000000,0.799578,0.799578,0.799578,0.799578,3224.259371548,0
+LOAN.US,D,20070202,000000,0.794313,0.834225,0.794313,0.834225,7590.487470608,0
+LOAN.US,D,20070205,000000,0.843987,0.843987,0.759761,0.769428,27085.45040441,0
+LOAN.US,D,20070206,000000,0.814317,0.814317,0.789528,0.804555,5640.8866970148,0
+LOAN.US,D,20070207,000000,0.814317,0.819103,0.759761,0.814317,45693.376330292,0
+LOAN.US,D,20070208,000000,0.804555,0.834225,0.804555,0.834225,13900.047530484,0
+LOAN.US,D,20070209,000000,0.809436,0.838819,0.769428,0.769428,17573.571817705,0
+LOAN.US,D,20070212,000000,0.819103,0.829439,0.789528,0.814317,3620.2393786176,0
+LOAN.US,D,20070213,000000,0.829439,0.843987,0.794313,0.834225,26995.597421276,0
+LOAN.US,D,20070214,000000,0.799578,0.834225,0.78455,0.809436,8999.9255432645,0
+LOAN.US,D,20070215,000000,0.809436,0.819103,0.794313,0.819103,9870.245717114,0
+LOAN.US,D,20070216,000000,0.834225,0.834225,0.814317,0.814317,4858.3299020409,0
+LOAN.US,D,20070220,000000,0.838819,0.843987,0.829439,0.834225,2617.2293343252,0
+LOAN.US,D,20070222,000000,0.843987,0.843987,0.819103,0.819103,655.09093517842,0
+LOAN.US,D,20070223,000000,0.834225,0.834225,0.774596,0.82427,21995.174429627,0
+LOAN.US,D,20070226,000000,0.809436,0.819103,0.809436,0.819103,1618.3984985508,0
+LOAN.US,D,20070227,000000,0.794313,0.819103,0.789528,0.819103,31789.149591289,0
+LOAN.US,D,20070228,000000,0.819103,0.819103,0.819103,0.819103,1257.9417638833,0
+LOAN.US,D,20070301,000000,0.779478,0.809436,0.774596,0.789528,8257.0712292106,0
+LOAN.US,D,20070302,000000,0.789528,0.794313,0.779478,0.789528,22709.819086185,0
+LOAN.US,D,20070305,000000,0.774596,0.799578,0.749711,0.779478,47471.629554651,0
+LOAN.US,D,20070306,000000,0.779478,0.794313,0.779478,0.779478,26466.927543763,0
+LOAN.US,D,20070307,000000,0.759761,0.764738,0.759761,0.764738,1409.4380726566,0
+LOAN.US,D,20070308,000000,0.769428,0.804555,0.769428,0.804555,24319.8591677,0
+LOAN.US,D,20070309,000000,0.794313,0.794313,0.774596,0.774596,395.98000706957,0
+LOAN.US,D,20070312,000000,0.769428,0.774596,0.754784,0.774596,2441.7025765741,0
+LOAN.US,D,20070313,000000,0.789528,0.804555,0.754784,0.779478,24772.258489761,0
+LOAN.US,D,20070315,000000,0.779478,0.779478,0.779478,0.779478,2014.3785056204,0
+LOAN.US,D,20070316,000000,0.774596,0.774596,0.769428,0.769428,1203.6120531508,0
+LOAN.US,D,20070319,000000,0.779478,0.779478,0.779478,0.779478,10602.652009873,0
+LOAN.US,D,20070320,000000,0.734876,0.78455,0.734876,0.78455,58753.402948681,0
+LOAN.US,D,20070321,000000,0.764738,0.764738,0.759761,0.759761,2617.2293343252,0
+LOAN.US,D,20070322,000000,0.749711,0.764738,0.74483,0.764738,12129.107921031,0
+LOAN.US,D,20070323,000000,0.769428,0.78455,0.74483,0.78455,16112.938440704,0
+LOAN.US,D,20070326,000000,0.78455,0.78455,0.764738,0.764738,3581.5816998271,0
+LOAN.US,D,20070327,000000,0.74483,0.764738,0.709895,0.759761,46853.106694005,0
+LOAN.US,D,20070328,000000,0.739949,0.74483,0.709895,0.739949,3827.1102002528,0
+LOAN.US,D,20070329,000000,0.759761,0.814317,0.759761,0.78455,24500.609936099,0
+LOAN.US,D,20070330,000000,0.779478,0.809436,0.774596,0.804555,14260.504265152,0
+LOAN.US,D,20070403,000000,0.794313,0.814317,0.794313,0.814317,11023.70726805,0
+LOAN.US,D,20070404,000000,0.809436,0.814317,0.804555,0.804555,22895.793865231,0
+LOAN.US,D,20070409,000000,0.78455,0.82427,0.78455,0.809436,2367.5216253816,0
+LOAN.US,D,20070410,000000,0.794313,0.794313,0.794313,0.794313,1455.4093663533,0
+LOAN.US,D,20070413,000000,0.779478,0.779478,0.779478,0.779478,655.09093517842,0
+LOAN.US,D,20070416,000000,0.774596,0.774596,0.754784,0.774596,20984.850770428,0
+LOAN.US,D,20070417,000000,0.779478,0.779478,0.74483,0.74483,15498.594788575,0
+LOAN.US,D,20070418,000000,0.754784,0.754784,0.754784,0.754784,203.73641524688,0
+LOAN.US,D,20070419,000000,0.774596,0.774596,0.754784,0.754784,2221.2493272557,0
+LOAN.US,D,20070420,000000,0.78455,0.78455,0.759761,0.759761,7647.9515877289,0
+LOAN.US,D,20070423,000000,0.759761,0.774596,0.754784,0.774596,10872.210959277,0
+LOAN.US,D,20070424,000000,0.774596,0.804555,0.774596,0.794313,12060.150980486,0
+LOAN.US,D,20070425,000000,0.779478,0.779478,0.754784,0.764738,11126.097876738,0
+LOAN.US,D,20070426,000000,0.769428,0.78455,0.754784,0.764738,13475.857865919,0
+LOAN.US,D,20070427,000000,0.764738,0.779478,0.764738,0.764738,10922.361461491,0
+LOAN.US,D,20070430,000000,0.759761,0.789528,0.754784,0.789528,16429.513485934,0
+LOAN.US,D,20070501,000000,0.779478,0.779478,0.779478,0.779478,203.73641524688,0
+LOAN.US,D,20070502,000000,0.774596,0.774596,0.774596,0.774596,3472.9222783621,0
+LOAN.US,D,20070503,000000,0.794313,0.799578,0.774596,0.799578,15345.008875543,0
+LOAN.US,D,20070504,000000,0.779478,0.779478,0.779478,0.779478,507.77383492298,0
+LOAN.US,D,20070507,000000,0.779478,0.794313,0.779478,0.794313,2014.3785056204,0
+LOAN.US,D,20070509,000000,0.794313,0.804555,0.794313,0.794313,3310.9779482941,0
+LOAN.US,D,20070510,000000,0.78455,0.819103,0.74483,0.819103,177289.33894357,0
+LOAN.US,D,20070511,000000,0.759761,0.814317,0.74483,0.769428,89245.953097297,0
+LOAN.US,D,20070514,000000,0.754784,0.764738,0.74483,0.764738,10957.884733893,0
+LOAN.US,D,20070515,000000,0.759761,0.769428,0.74483,0.769428,127965.27521337,0
+LOAN.US,D,20070516,000000,0.74483,0.809436,0.720137,0.779478,26922.461272213,0
+LOAN.US,D,20070517,000000,0.774596,0.794313,0.774596,0.774596,10817.881248544,0
+LOAN.US,D,20070518,000000,0.799578,0.799578,0.794313,0.794313,14299.161943942,0
+LOAN.US,D,20070521,000000,0.789528,0.799578,0.759761,0.759761,6730.6153180532,0
+LOAN.US,D,20070522,000000,0.754784,0.764738,0.754784,0.764738,3224.259371548,0
+LOAN.US,D,20070523,000000,0.769428,0.769428,0.764738,0.764738,2910.8187327066,0
+LOAN.US,D,20070525,000000,0.749711,0.794313,0.749711,0.794313,43398.990853973,0
+LOAN.US,D,20070529,000000,0.799578,0.799578,0.799578,0.799578,1003.0100442923,0
+LOAN.US,D,20070530,000000,0.82427,0.829439,0.809436,0.829439,3620.2393786176,0
+LOAN.US,D,20070531,000000,0.814317,0.829439,0.749711,0.82427,9968.4571172843,0
+LOAN.US,D,20070601,000000,0.809436,0.814317,0.789528,0.789528,4108.1619730806,0
+LOAN.US,D,20070605,000000,0.789528,0.789528,0.78455,0.78455,1003.0100442923,0
+LOAN.US,D,20070606,000000,0.779478,0.779478,0.779478,0.779478,655.09093517842,0
+LOAN.US,D,20070607,000000,0.774596,0.774596,0.774596,0.774596,203.73641524688,0
+LOAN.US,D,20070608,000000,0.78455,0.78455,0.739949,0.769428,12237.767342496,0
+LOAN.US,D,20070611,000000,0.78455,0.814317,0.78455,0.794313,4441.4538523819,0
+LOAN.US,D,20070612,000000,0.749711,0.749711,0.749711,0.749711,395.98000706957,0
+LOAN.US,D,20070613,000000,0.74483,0.74483,0.74483,0.74483,2459.4642127751,0
+LOAN.US,D,20070614,000000,0.754784,0.819103,0.754784,0.789528,28907.585318208,0
+LOAN.US,D,20070615,000000,0.78455,0.799578,0.78455,0.799578,9268.4396905386,0
+LOAN.US,D,20070619,000000,0.819103,0.819103,0.794313,0.819103,18127.316946325,0
+LOAN.US,D,20070620,000000,0.829439,0.829439,0.829439,0.829439,1409.4380726566,0
+LOAN.US,D,20070621,000000,0.809436,0.829439,0.804555,0.82427,8228.8615717148,0
+LOAN.US,D,20070626,000000,0.799578,0.799578,0.794313,0.794313,604.9404329638,0
+LOAN.US,D,20070627,000000,0.789528,0.819103,0.789528,0.814317,16066.967147007,0
+LOAN.US,D,20070628,000000,0.794313,0.794313,0.794313,0.794313,1656.0113752118,0
+LOAN.US,D,20070629,000000,0.794313,0.838819,0.794313,0.819103,17285.206429971,0
+LOAN.US,D,20070702,000000,0.868777,1.21133,0.779478,0.858919,238250.40879183,0
+LOAN.US,D,20070703,000000,0.863608,0.863608,0.799578,0.84906,16243.538706888,0
+LOAN.US,D,20070705,000000,0.838819,0.908784,0.834225,0.843987,33743.97437553,0
+LOAN.US,D,20070706,000000,0.843987,0.90352,0.843987,0.858919,54565.836013761,0
+LOAN.US,D,20070709,000000,0.858919,0.858919,0.858919,0.858919,203.73641524688,0
+LOAN.US,D,20070710,000000,0.868777,0.883804,0.858919,0.878827,25523.471220851,0
+LOAN.US,D,20070711,000000,0.858919,0.878827,0.853942,0.878827,14897.833564129,0
+LOAN.US,D,20070712,000000,0.858919,0.878827,0.858919,0.878827,9065.7480774212,0
+LOAN.US,D,20070713,000000,0.858919,0.878827,0.853942,0.878827,4632.6526420751,0
+LOAN.US,D,20070716,000000,0.868777,0.873946,0.858919,0.873946,6906.1420758043,0
+LOAN.US,D,20070717,000000,0.853942,0.853942,0.809436,0.829439,10674.743356807,0
+LOAN.US,D,20070718,000000,0.838819,0.858919,0.794313,0.858919,16609.219452203,0
+LOAN.US,D,20070719,000000,0.853942,0.863608,0.853942,0.863608,805.54244182226,0
+LOAN.US,D,20070723,000000,0.838819,0.843987,0.814317,0.843987,11977.611612257,0
+LOAN.US,D,20070724,000000,0.843987,0.858919,0.834225,0.853942,12929.426352206,0
+LOAN.US,D,20070725,000000,0.838819,0.858919,0.838819,0.838819,5842.5335080027,0
+LOAN.US,D,20070727,000000,0.82427,0.84906,0.82427,0.84906,11074.902572394,0
+LOAN.US,D,20070730,000000,0.814317,0.853942,0.74483,0.843987,30720.31701284,0
+LOAN.US,D,20070731,000000,0.809436,0.843987,0.809436,0.843987,1003.0100442923,0
+LOAN.US,D,20070801,000000,0.809436,0.834225,0.754784,0.794313,54958.681614442,0
+LOAN.US,D,20070802,000000,0.789528,0.814317,0.789528,0.799578,14299.161943942,0
+LOAN.US,D,20070806,000000,0.794313,0.794313,0.794313,0.794313,452.39932206101,0
+LOAN.US,D,20070807,000000,0.789528,0.789528,0.74483,0.789528,23233.26495305,0
+LOAN.US,D,20070808,000000,0.834225,0.834225,0.799578,0.799578,1618.3984985508,0
+LOAN.US,D,20070809,000000,0.754784,0.779478,0.749711,0.779478,1706.1618774264,0
+LOAN.US,D,20070810,000000,0.759761,0.78455,0.729899,0.74483,15856.961918984,0
+LOAN.US,D,20070813,000000,0.74483,0.74483,0.74483,0.74483,203.73641524688,0
+LOAN.US,D,20070814,000000,0.74483,0.74483,0.74483,0.74483,1203.6120531508,0
+LOAN.US,D,20070815,000000,0.739949,0.739949,0.724922,0.724922,2460.5090149046,0
+LOAN.US,D,20070816,000000,0.714968,0.720137,0.670175,0.694868,59559.990192633,0
+LOAN.US,D,20070817,000000,0.714968,0.714968,0.655244,0.70511,16917.436080397,0
+LOAN.US,D,20070820,000000,0.70511,0.709895,0.70511,0.70511,1003.0100442923,0
+LOAN.US,D,20070821,000000,0.70511,0.714968,0.70511,0.714968,6445.3843367076,0
+LOAN.US,D,20070822,000000,0.709895,0.729899,0.709895,0.729899,2571.2580406285,0
+LOAN.US,D,20070824,000000,0.720137,0.720137,0.720137,0.720137,203.73641524688,0
+LOAN.US,D,20070827,000000,0.694868,0.720137,0.685201,0.720137,25379.288526984,0
+LOAN.US,D,20070829,000000,0.68032,0.74483,0.68032,0.729899,3302.6195312583,0
+LOAN.US,D,20070830,000000,0.724922,0.734876,0.724922,0.734876,23564.467228092,0
+LOAN.US,D,20070831,000000,0.729899,0.729899,0.729899,0.729899,395.98000706957,0
+LOAN.US,D,20070904,000000,0.724922,0.724922,0.724922,0.724922,203.73641524688,0
+LOAN.US,D,20070907,000000,0.709895,0.709895,0.685201,0.685201,2263.0414124345,0
+LOAN.US,D,20070910,000000,0.694868,0.70511,0.694868,0.694868,10514.888630998,0
+LOAN.US,D,20070911,000000,0.70511,0.70511,0.694868,0.700037,11369.536772905,0
+LOAN.US,D,20070912,000000,0.690178,0.70511,0.685201,0.70511,3020.5229563011,0
+LOAN.US,D,20070914,000000,0.670175,0.700037,0.655244,0.700037,4425.7818204398,0
+LOAN.US,D,20070917,000000,0.655244,0.665485,0.635527,0.660412,16369.959764554,0
+LOAN.US,D,20070918,000000,0.660412,0.660412,0.660412,0.660412,2221.2493272557,0
+LOAN.US,D,20070919,000000,0.660412,0.660412,0.640696,0.640696,21137.391881331,0
+LOAN.US,D,20070920,000000,0.620596,0.625669,0.620596,0.620596,1409.4380726566,0
+LOAN.US,D,20070924,000000,0.625669,0.625669,0.620596,0.620596,1003.0100442923,0
+LOAN.US,D,20070925,000000,0.605665,0.635527,0.595807,0.595807,46257.569480206,0
+LOAN.US,D,20070926,000000,0.595807,0.595807,0.590734,0.590734,7500.6344874734,0
+LOAN.US,D,20070927,000000,0.595807,0.595807,0.585949,0.585949,2063.4842057055,0
+LOAN.US,D,20070928,000000,0.595807,0.600784,0.595807,0.595807,2556.6308108159,0
+LOAN.US,D,20071002,000000,0.610641,0.610641,0.595807,0.595807,14117.366373414,0
+LOAN.US,D,20071003,000000,0.595807,0.595807,0.595807,0.595807,14097.515132954,0
+LOAN.US,D,20071004,000000,0.620596,0.620596,0.61581,0.61581,10968.332755188,0
+LOAN.US,D,20071005,000000,0.625669,0.625669,0.600784,0.600784,8443.0460082564,0
+LOAN.US,D,20071008,000000,0.61581,0.630646,0.61581,0.630646,4928.3316447154,0
+LOAN.US,D,20071009,000000,0.645481,0.665485,0.645481,0.665485,8707.3809470126,0
+LOAN.US,D,20071010,000000,0.630646,0.630646,0.620596,0.620596,2014.3785056204,0
+LOAN.US,D,20071011,000000,0.650362,0.655244,0.645481,0.645481,10274.584141219,0
+LOAN.US,D,20071012,000000,0.650362,0.655244,0.650362,0.655244,395.98000706957,0
+LOAN.US,D,20071015,000000,0.625669,0.635527,0.625669,0.630646,12984.800865068,0
+LOAN.US,D,20071016,000000,0.635527,0.635527,0.625669,0.625669,3546.0584274251,0
+LOAN.US,D,20071019,000000,0.620596,0.625669,0.620596,0.620596,11480.285798629,0
+LOAN.US,D,20071022,000000,0.600784,0.600784,0.600784,0.600784,1003.0100442923,0
+LOAN.US,D,20071023,000000,0.600784,0.630646,0.595807,0.600784,16359.511743259,0
+LOAN.US,D,20071024,000000,0.600784,0.600784,0.600784,0.600784,3020.5229563011,0
+LOAN.US,D,20071025,000000,0.595807,0.595807,0.595807,0.595807,9268.4396905386,0
+LOAN.US,D,20071030,000000,0.595807,0.595807,0.57609,0.57609,10872.210959277,0
+LOAN.US,D,20071031,000000,0.570921,0.600784,0.570921,0.600784,20392.447963018,0
+LOAN.US,D,20071101,000000,0.590734,0.600784,0.57609,0.600784,3979.6513111556,0
+LOAN.US,D,20071102,000000,0.585949,0.585949,0.581067,0.585949,2819.9209474427,0
+LOAN.US,D,20071106,000000,0.595807,0.595807,0.595807,0.595807,395.98000706957,0
+LOAN.US,D,20071108,000000,0.57609,0.590734,0.57609,0.590734,604.9404329638,0
+LOAN.US,D,20071113,000000,0.61581,0.685201,0.565944,0.635527,71925.223394924,0
+LOAN.US,D,20071114,000000,0.635527,0.635527,0.57609,0.635527,2416.6273254668,0
+LOAN.US,D,20071119,000000,0.590734,0.590734,0.585949,0.585949,2910.8187327066,0
+LOAN.US,D,20071120,000000,0.585949,0.600784,0.570921,0.600784,1302.8682554505,0
+LOAN.US,D,20071121,000000,0.57609,0.600784,0.565944,0.595807,19987.064736783,0
+LOAN.US,D,20071127,000000,0.590734,0.610641,0.585949,0.610641,4632.6526420751,0
+LOAN.US,D,20071128,000000,0.61581,0.61581,0.610641,0.610641,3683.9723085153,0
+LOAN.US,D,20071129,000000,0.610641,0.610641,0.610641,0.610641,1003.0100442923,0
+LOAN.US,D,20071130,000000,0.625669,0.625669,0.620596,0.625669,3426.9509846654,0
+LOAN.US,D,20071203,000000,0.600784,0.600784,0.600784,0.600784,4458.1706864534,0
+LOAN.US,D,20071204,000000,0.595807,0.595807,0.57609,0.595807,9136.7946222253,0
+LOAN.US,D,20071205,000000,0.581067,0.605665,0.581067,0.605665,10872.210959277,0
+LOAN.US,D,20071206,000000,0.546228,0.61581,0.546228,0.590734,14502.898359189,0
+LOAN.US,D,20071207,000000,0.610641,0.640696,0.610641,0.640696,8058.558824611,0
+LOAN.US,D,20071210,000000,0.635527,0.655244,0.635527,0.635527,10274.584141219,0
+LOAN.US,D,20071211,000000,0.625669,0.625669,0.620596,0.620596,10070.847725972,0
+LOAN.US,D,20071212,000000,0.620596,0.620596,0.620596,0.620596,1003.0100442923,0
+LOAN.US,D,20071213,000000,0.665485,0.665485,0.665485,0.665485,203.73641524688,0
+LOAN.US,D,20071214,000000,0.620596,0.655244,0.620596,0.655244,10274.584141219,0
+LOAN.US,D,20071218,000000,0.590734,0.630646,0.481526,0.536178,362773.06098859,0
+LOAN.US,D,20071219,000000,0.501243,0.526224,0.491576,0.526224,110407.37542761,0
+LOAN.US,D,20071220,000000,0.521152,0.526224,0.476722,0.516462,81253.216806842,0
+LOAN.US,D,20071221,000000,0.516462,0.590734,0.511389,0.590734,23815.219739166,0
+LOAN.US,D,20071224,000000,0.590734,0.590734,0.581067,0.590734,13235.553376141,0
+LOAN.US,D,20071226,000000,0.570921,0.581067,0.570921,0.581067,11074.902572394,0
+LOAN.US,D,20071227,000000,0.595807,0.595807,0.57609,0.57609,21415.30924777,0
+LOAN.US,D,20071228,000000,0.57609,0.605665,0.541346,0.581067,61591.085532325,0
+LOAN.US,D,20071231,000000,0.551013,0.714968,0.546228,0.645481,77147.144438021,0
+LOAN.US,D,20080102,000000,0.635527,0.635527,0.605665,0.605665,2416.6273254668,0
+LOAN.US,D,20080103,000000,0.595807,0.620596,0.595807,0.620596,505.68423066404,0
+LOAN.US,D,20080104,000000,0.585949,0.595807,0.585949,0.595807,2014.3785056204,0
+LOAN.US,D,20080107,000000,0.570921,0.581067,0.546228,0.55599,27285.007611139,0
+LOAN.US,D,20080108,000000,0.546228,0.546228,0.546228,0.546228,2228.562942162,0
+LOAN.US,D,20080109,000000,0.55599,0.55599,0.55599,0.55599,2014.3785056204,0
+LOAN.US,D,20080110,000000,0.590734,0.605665,0.590734,0.605665,1037.4885145649,0
+LOAN.US,D,20080111,000000,0.565944,0.565944,0.565944,0.565944,10070.847725972,0
+LOAN.US,D,20080114,000000,0.565944,0.565944,0.565944,0.565944,251.79731320255,0
+LOAN.US,D,20080115,000000,0.56135,0.565944,0.551013,0.565944,2668.4246386693,0
+LOAN.US,D,20080116,000000,0.570921,0.570921,0.565944,0.565944,655.09093517842,0
+LOAN.US,D,20080117,000000,0.565944,0.570921,0.546228,0.570921,21506.207033034,0
+LOAN.US,D,20080118,000000,0.55599,0.570921,0.55599,0.570921,16359.511743259,0
+LOAN.US,D,20080122,000000,0.55599,0.55599,0.496649,0.511389,12822.856535,0
+LOAN.US,D,20080123,000000,0.511389,0.511389,0.511389,0.511389,333.2918793013,0
+LOAN.US,D,20080124,000000,0.531201,0.531201,0.531201,0.531201,203.73641524688,0
+LOAN.US,D,20080130,000000,0.551013,0.56135,0.551013,0.56135,5448.6431051921,0
+LOAN.US,D,20080201,000000,0.531201,0.531201,0.516462,0.516462,22584.442830649,0
+LOAN.US,D,20080204,000000,0.501243,0.531201,0.501243,0.531201,6244.7823278491,0
+LOAN.US,D,20080205,000000,0.511389,0.526224,0.50622,0.526224,10182.641553826,0
+LOAN.US,D,20080206,000000,0.536178,0.541346,0.516462,0.536178,7253.0163827888,0
+LOAN.US,D,20080207,000000,0.521152,0.541346,0.50622,0.541346,12288.96264684,0
+LOAN.US,D,20080208,000000,0.526224,0.536178,0.526224,0.536178,16514.142458421,0
+LOAN.US,D,20080213,000000,0.516462,0.516462,0.516462,0.516462,1731.2371285337,0
+LOAN.US,D,20080214,000000,0.531201,0.531201,0.521152,0.521152,604.9404329638,0
+LOAN.US,D,20080215,000000,0.531201,0.546228,0.516462,0.516462,21578.298379968,0
+LOAN.US,D,20080220,000000,0.516462,0.536178,0.50622,0.536178,210085.67778767,0
+LOAN.US,D,20080221,000000,0.531201,0.541346,0.531201,0.541346,395.98000706957,0
+LOAN.US,D,20080222,000000,0.536178,0.536178,0.511389,0.511389,2375.8800424174,0
+LOAN.US,D,20080225,000000,0.526224,0.531201,0.50622,0.511389,14001.393337043,0
+LOAN.US,D,20080226,000000,0.516462,0.536178,0.496649,0.536178,8711.5601555305,0
+LOAN.US,D,20080227,000000,0.501243,0.521152,0.501243,0.521152,7253.0163827888,0
+LOAN.US,D,20080228,000000,0.501243,0.511389,0.496649,0.511389,6194.6318256345,0
+LOAN.US,D,20080304,000000,0.501243,0.501243,0.481526,0.486695,18530.6105683,0
+LOAN.US,D,20080305,000000,0.486695,0.496649,0.486695,0.491576,7158.9841911364,0
+LOAN.US,D,20080306,000000,0.481526,0.481526,0.476722,0.481526,18188.960271963,0
+LOAN.US,D,20080307,000000,0.466653,0.486695,0.466653,0.486695,25175.552111737,0
+LOAN.US,D,20080310,000000,0.476722,0.476722,0.426951,0.436915,94276.6753507,0
+LOAN.US,D,20080311,000000,0.436915,0.451665,0.436915,0.451665,11638.050920179,0
+LOAN.US,D,20080312,000000,0.451665,0.451665,0.451665,0.451665,2617.2293343252,0
+LOAN.US,D,20080313,000000,0.446783,0.456785,0.446783,0.456785,17121.172495644,0
+LOAN.US,D,20080314,000000,0.451665,0.461695,0.451665,0.461695,5240.7274814273,0
+LOAN.US,D,20080317,000000,0.461695,0.466653,0.461695,0.466653,4836.389057322,0
+LOAN.US,D,20080319,000000,0.471851,0.476722,0.471851,0.471851,8058.558824611,0
+LOAN.US,D,20080324,000000,0.481526,0.481526,0.481526,0.481526,1003.0100442923,0
+LOAN.US,D,20080325,000000,0.481526,0.481526,0.481526,0.481526,1056.2949528953,0
+LOAN.US,D,20080326,000000,0.476722,0.476722,0.476722,0.476722,395.98000706957,0
+LOAN.US,D,20080327,000000,0.471851,0.471851,0.471851,0.471851,2617.2293343252,0
+LOAN.US,D,20080328,000000,0.481526,0.481526,0.481526,0.481526,4301.4503670328,0
+LOAN.US,D,20080331,000000,0.486695,0.486695,0.476722,0.481526,604.9404329638,0
+LOAN.US,D,20080401,000000,0.481526,0.481526,0.471851,0.471851,2819.9209474427,0
+LOAN.US,D,20080402,000000,0.471851,0.471851,0.471851,0.471851,395.98000706957,0
+LOAN.US,D,20080403,000000,0.486695,0.486695,0.471851,0.481526,2014.3785056204,0
+LOAN.US,D,20080404,000000,0.486695,0.486695,0.486695,0.486695,2221.2493272557,0
+LOAN.US,D,20080407,000000,0.476722,0.476722,0.476722,0.476722,395.98000706957,0
+LOAN.US,D,20080408,000000,0.471851,0.471851,0.471851,0.471851,604.9404329638,0
+LOAN.US,D,20080409,000000,0.471851,0.471851,0.471851,0.471851,395.98000706957,0
+LOAN.US,D,20080411,000000,0.471851,0.471851,0.436915,0.436915,22065.176172301,0
+LOAN.US,D,20080416,000000,0.432044,0.442094,0.432044,0.442094,1464.8125855186,0
+LOAN.US,D,20080418,000000,0.436915,0.436915,0.407024,0.407024,27886.813637715,0
+LOAN.US,D,20080421,000000,0.421984,0.421984,0.412155,0.412155,7253.0163827888,0
+LOAN.US,D,20080422,000000,0.417074,0.417074,0.417074,0.417074,2221.2493272557,0
+LOAN.US,D,20080423,000000,0.476722,0.476722,0.476722,0.476722,203.73641524688,0
+LOAN.US,D,20080424,000000,0.451665,0.451665,0.451665,0.451665,203.73641524688,0
+LOAN.US,D,20080425,000000,0.426951,0.446783,0.407024,0.446783,29632.677996061,0
+LOAN.US,D,20080429,000000,0.451665,0.456785,0.451665,0.456785,20136.471441298,0
+LOAN.US,D,20080502,000000,0.421984,0.421984,0.421984,0.421984,2468.8674319403,0
+LOAN.US,D,20080505,000000,0.421984,0.421984,0.421984,0.421984,2245.2797762335,0
+LOAN.US,D,20080507,000000,0.421984,0.421984,0.421984,0.421984,1003.0100442923,0
+LOAN.US,D,20080508,000000,0.421984,0.421984,0.417074,0.417074,4750.7152827054,0
+LOAN.US,D,20080509,000000,0.432044,0.432044,0.432044,0.432044,203.73641524688,0
+LOAN.US,D,20080512,000000,0.446783,0.481526,0.432044,0.471851,21352.621120002,0
+LOAN.US,D,20080513,000000,0.481526,0.481526,0.456785,0.476722,6045.2251211201,0
+LOAN.US,D,20080514,000000,0.456785,0.471851,0.451665,0.471851,2634.9909705263,0
+LOAN.US,D,20080515,000000,0.476722,0.481526,0.466653,0.481526,12355.829983126,0
+LOAN.US,D,20080516,000000,0.471851,0.471851,0.471851,0.471851,688.52460332149,0
+LOAN.US,D,20080519,000000,0.471851,0.486695,0.471851,0.486695,4706.8335932676,0
+LOAN.US,D,20080520,000000,0.481526,0.481526,0.481526,0.481526,7048.2351654124,0
+LOAN.US,D,20080521,000000,0.471851,0.471851,0.471851,0.471851,1003.0100442923,0
+LOAN.US,D,20080522,000000,0.476722,0.476722,0.466653,0.471851,20041.394447516,0
+LOAN.US,D,20080528,000000,0.471851,0.471851,0.466653,0.466653,4791.4625657547,0
+LOAN.US,D,20080530,000000,0.466653,0.471851,0.466653,0.471851,4425.7818204398,0
+LOAN.US,D,20080603,000000,0.486695,0.496649,0.486695,0.496649,13895.868321966,0
+LOAN.US,D,20080604,000000,0.516462,0.516462,0.516462,0.516462,5034.9014619215,0
+LOAN.US,D,20080609,000000,0.496649,0.496649,0.496649,0.496649,297.76860689928,0
+LOAN.US,D,20080612,000000,0.501243,0.501243,0.496649,0.496649,14664.842689257,0
+LOAN.US,D,20080619,000000,0.471851,0.471851,0.397252,0.456785,35453.270659345,0
+LOAN.US,D,20080620,000000,0.421984,0.436915,0.421984,0.436915,4229.3590200992,0
+LOAN.US,D,20080623,000000,0.407024,0.421984,0.407024,0.421984,1003.0100442923,0
+LOAN.US,D,20080625,000000,0.481526,0.481526,0.481526,0.481526,203.73641524688,0
+LOAN.US,D,20080626,000000,0.436915,0.451665,0.436915,0.451665,6844.4987501655,0
+LOAN.US,D,20080627,000000,0.456785,0.456785,0.456785,0.456785,3021.5677584306,0
+LOAN.US,D,20080630,000000,0.466653,0.466653,0.461695,0.466653,2242.1453698451,0
+LOAN.US,D,20080707,000000,0.432044,0.432044,0.432044,0.432044,203.73641524688,0
+LOAN.US,D,20080708,000000,0.426951,0.426951,0.426951,0.426951,2014.3785056204,0
+LOAN.US,D,20080709,000000,0.426951,0.426951,0.426951,0.426951,2449.0161914804,0
+LOAN.US,D,20080716,000000,0.417074,0.417074,0.417074,0.417074,4026.6674069818,0
+LOAN.US,D,20080717,000000,0.412155,0.412155,0.412155,0.412155,4366.22809906,0
+LOAN.US,D,20080723,000000,0.446783,0.446783,0.426951,0.426951,4026.6674069818,0
+LOAN.US,D,20080729,000000,0.442094,0.442094,0.442094,0.442094,2617.2293343252,0
+LOAN.US,D,20080804,000000,0.476722,0.476722,0.476722,0.476722,4632.6526420751,0
+LOAN.US,D,20080805,000000,0.496649,0.546228,0.496649,0.546228,2617.2293343252,0
+LOAN.US,D,20080806,000000,0.521152,0.521152,0.511389,0.511389,8259.1608334695,0
+LOAN.US,D,20080808,000000,0.471851,0.471851,0.471851,0.471851,1003.0100442923,0
+LOAN.US,D,20080813,000000,0.50622,0.511389,0.50622,0.511389,2221.2493272557,0
+LOAN.US,D,20080814,000000,0.511389,0.546228,0.511389,0.546228,4632.6526420751,0
+LOAN.US,D,20080815,000000,0.531201,0.531201,0.531201,0.531201,3020.5229563011,0
+LOAN.US,D,20080818,000000,0.516462,0.516462,0.511389,0.511389,8458.7180401985,0
+LOAN.US,D,20080821,000000,0.521152,0.521152,0.516462,0.516462,8862.0116621744,0
+LOAN.US,D,20080822,000000,0.516462,0.546228,0.516462,0.526224,35040.573818204,0
+LOAN.US,D,20080825,000000,0.511389,0.511389,0.501243,0.501243,16314.585251692,0
+LOAN.US,D,20080826,000000,0.471851,0.481526,0.451665,0.481526,23564.467228092,0
+LOAN.US,D,20080827,000000,0.471851,0.471851,0.461695,0.466653,44172.144429782,0
+LOAN.US,D,20080902,000000,0.521152,0.521152,0.496649,0.496649,2014.3785056204,0
+LOAN.US,D,20080903,000000,0.50622,0.50622,0.471851,0.471851,16414.886256121,0
+LOAN.US,D,20080904,000000,0.496649,0.511389,0.496649,0.511389,6045.2251211201,0
+LOAN.US,D,20080905,000000,0.496649,0.50622,0.491576,0.501243,13901.092332614,0
+LOAN.US,D,20080908,000000,0.496649,0.50622,0.481526,0.50622,29491.629708582,0
+LOAN.US,D,20080909,000000,0.481526,0.511389,0.481526,0.511389,13337.943984829,0
+LOAN.US,D,20080910,000000,0.511389,0.511389,0.50622,0.50622,12890.768673415,0
+LOAN.US,D,20080911,000000,0.541346,0.541346,0.501243,0.526224,3426.9509846654,0
+LOAN.US,D,20080912,000000,0.516462,0.531201,0.471851,0.531201,4026.6674069818,0
+LOAN.US,D,20080916,000000,0.496649,0.521152,0.496649,0.50622,9463.8176887497,0
+LOAN.US,D,20080917,000000,0.50622,0.521152,0.496649,0.50622,77339.388029843,0
+LOAN.US,D,20080918,000000,0.526224,0.531201,0.471851,0.471851,5240.7274814273,0
+LOAN.US,D,20080919,000000,0.476722,0.50622,0.476722,0.50622,6403.5922515287,0
+LOAN.US,D,20080922,000000,0.501243,0.516462,0.481526,0.516462,21556.357535249,0
+LOAN.US,D,20080923,000000,0.511389,0.511389,0.496649,0.511389,10274.584141219,0
+LOAN.US,D,20080924,000000,0.491576,0.496649,0.491576,0.496649,2421.8513361141,0
+LOAN.US,D,20080925,000000,0.496649,0.50622,0.496649,0.50622,7647.9515877289,0
+LOAN.US,D,20080926,000000,0.521152,0.521152,0.511389,0.511389,4026.6674069818,0
+LOAN.US,D,20080930,000000,0.471851,0.481526,0.00495787,0.481526,129247.24742623,0
+LOAN.US,D,20081001,000000,0.421984,0.486695,0.417074,0.486695,35292.371131406,0
+LOAN.US,D,20081002,000000,0.417074,0.481526,0.297894,0.442094,125274.90972998,0
+LOAN.US,D,20081003,000000,0.387231,0.436915,0.362519,0.432044,14097.515132954,0
+LOAN.US,D,20081006,000000,0.397252,0.402047,0.397252,0.397252,4425.7818204398,0
+LOAN.US,D,20081007,000000,0.412155,0.412155,0.347578,0.397252,48333.591311465,0
+LOAN.US,D,20081008,000000,0.337614,0.397252,0.337614,0.352517,1370.7803938662,0
+LOAN.US,D,20081009,000000,0.357522,0.357522,0.357522,0.357522,604.9404329638,0
+LOAN.US,D,20081010,000000,0.352517,0.352517,0.352517,0.352517,604.9404329638,0
+LOAN.US,D,20081013,000000,0.392266,0.392266,0.357522,0.357522,2221.2493272557,0
+LOAN.US,D,20081014,000000,0.352517,0.352517,0.352517,0.352517,805.54244182226,0
+LOAN.US,D,20081016,000000,0.352517,0.352517,0.352517,0.352517,805.54244182226,0
+LOAN.US,D,20081020,000000,0.357522,0.397252,0.337614,0.397252,11194.010015154,0
+LOAN.US,D,20081021,000000,0.421984,0.421984,0.407024,0.407024,604.9404329638,0
+LOAN.US,D,20081023,000000,0.342812,0.382282,0.342812,0.382282,13396.452904079,0
+LOAN.US,D,20081024,000000,0.337614,0.337614,0.307886,0.33259,8142.1429949687,0
+LOAN.US,D,20081028,000000,0.307886,0.392266,0.307886,0.387231,29999.403543505,0
+LOAN.US,D,20081029,000000,0.347578,0.347578,0.347578,0.347578,2819.9209474427,0
+LOAN.US,D,20081030,000000,0.397252,0.407024,0.397252,0.407024,11479.2409965,0
+LOAN.US,D,20081031,000000,0.392266,0.402047,0.392266,0.397252,8862.0116621744,0
+LOAN.US,D,20081103,000000,0.322654,0.372377,0.322654,0.372377,1203.6120531508,0
+LOAN.US,D,20081104,000000,0.352517,0.352517,0.352517,0.352517,2416.6273254668,0
+LOAN.US,D,20081105,000000,0.352517,0.392266,0.352517,0.357522,9669.6437082556,0
+LOAN.US,D,20081106,000000,0.352517,0.352517,0.352517,0.352517,203.73641524688,0
+LOAN.US,D,20081107,000000,0.352517,0.352517,0.352517,0.352517,4026.6674069818,0
+LOAN.US,D,20081110,000000,0.352517,0.352517,0.352517,0.352517,395.98000706957,0
+LOAN.US,D,20081112,000000,0.372377,0.372377,0.372377,0.372377,6045.2251211201,0
+LOAN.US,D,20081113,000000,0.352517,0.352517,0.352517,0.352517,3619.1945764881,0
+LOAN.US,D,20081114,000000,0.33259,0.347578,0.322654,0.337614,28804.14990739,0
+LOAN.US,D,20081117,000000,0.302967,0.302967,0.302967,0.302967,2014.3785056204,0
+LOAN.US,D,20081119,000000,0.302967,0.302967,0.302967,0.302967,3020.5229563011,0
+LOAN.US,D,20081120,000000,0.258182,0.258182,0.258182,0.258182,203.73641524688,0
+LOAN.US,D,20081121,000000,0.307886,0.307886,0.307886,0.307886,4026.6674069818,0
+LOAN.US,D,20081124,000000,0.307886,0.307886,0.307886,0.307886,203.73641524688,0
+LOAN.US,D,20081125,000000,0.268137,0.268137,0.268137,0.268137,203.73641524688,0
+LOAN.US,D,20081126,000000,0.327842,0.33259,0.327842,0.33259,2253.6381932693,0
+LOAN.US,D,20081201,000000,0.278063,0.278063,0.273143,0.273143,395.98000706957,0
+LOAN.US,D,20081202,000000,0.33259,0.33259,0.327842,0.327842,604.9404329638,0
+LOAN.US,D,20081203,000000,0.322654,0.327842,0.28301,0.327842,44345.581583274,0
+LOAN.US,D,20081204,000000,0.327842,0.327842,0.273143,0.327842,9465.9072930087,0
+LOAN.US,D,20081205,000000,0.278063,0.327842,0.278063,0.327842,802.40803543385,0
+LOAN.US,D,20081208,000000,0.278063,0.327842,0.278063,0.327842,16864.151171794,0
+LOAN.US,D,20081210,000000,0.352517,0.352517,0.352517,0.352517,333.2918793013,0
+LOAN.US,D,20081212,000000,0.362519,0.362519,0.362519,0.362519,203.73641524688,0
+LOAN.US,D,20081215,000000,0.347578,0.347578,0.347578,0.347578,1003.0100442923,0
+LOAN.US,D,20081216,000000,0.312853,0.417074,0.312853,0.417074,14299.161943942,0
+LOAN.US,D,20081219,000000,0.421984,0.421984,0.312853,0.312853,12946.143186277,0
+LOAN.US,D,20081222,000000,0.322654,0.322654,0.322654,0.322654,10274.584141219,0
+LOAN.US,D,20081223,000000,0.352517,0.352517,0.342812,0.342812,1203.6120531508,0
+LOAN.US,D,20081229,000000,0.28301,0.287997,0.28301,0.287997,1203.6120531508,0
+LOAN.US,D,20081230,000000,0.297894,0.352517,0.297894,0.352517,8664.5440597043,0
+LOAN.US,D,20081231,000000,0.352517,0.352517,0.352517,0.352517,19936.914234569,0
+LOAN.US,D,20090105,000000,0.362519,0.362519,0.362519,0.362519,604.9404329638,0
+LOAN.US,D,20090106,000000,0.367342,0.367342,0.367342,0.367342,505.68423066404,0
+LOAN.US,D,20090107,000000,0.352517,0.352517,0.352517,0.352517,26388.567384053,0
+LOAN.US,D,20090108,000000,0.347578,0.347578,0.302967,0.342812,19733.177819322,0
+LOAN.US,D,20090112,000000,0.352517,0.352517,0.352517,0.352517,203.73641524688,0
+LOAN.US,D,20090114,000000,0.352517,0.352517,0.322654,0.322654,565.2379520439,0
+LOAN.US,D,20090121,000000,0.342812,0.342812,0.342812,0.342812,203.73641524688,0
+LOAN.US,D,20090122,000000,0.342812,0.342812,0.342812,0.342812,203.73641524688,0
+LOAN.US,D,20090126,000000,0.342812,0.342812,0.342812,0.342812,203.73641524688,0
+LOAN.US,D,20090127,000000,0.342812,0.342812,0.302967,0.302967,10070.847725972,0
+LOAN.US,D,20090128,000000,0.342812,0.342812,0.302967,0.302967,2416.6273254668,0
+LOAN.US,D,20090129,000000,0.327842,0.327842,0.327842,0.327842,203.73641524688,0
+LOAN.US,D,20090130,000000,0.342812,0.342812,0.342812,0.342812,203.73641524688,0
+LOAN.US,D,20090202,000000,0.367342,0.367342,0.367342,0.367342,604.9404329638,0
+LOAN.US,D,20090210,000000,0.342812,0.342812,0.342812,0.342812,203.73641524688,0
+LOAN.US,D,20090213,000000,0.342812,0.342812,0.302967,0.302967,395.98000706957,0
+LOAN.US,D,20090218,000000,0.342812,0.342812,0.342812,0.342812,203.73641524688,0
+LOAN.US,D,20090219,000000,0.342812,0.342812,0.342812,0.342812,203.73641524688,0
+LOAN.US,D,20090223,000000,0.342812,0.342812,0.342812,0.342812,203.73641524688,0
+LOAN.US,D,20090227,000000,0.342812,0.342812,0.33259,0.342812,805.54244182226,0
+LOAN.US,D,20090302,000000,0.302967,0.302967,0.302967,0.302967,203.73641524688,0
+LOAN.US,D,20090303,000000,0.322654,0.322654,0.322654,0.322654,395.98000706957,0
+LOAN.US,D,20090305,000000,0.273143,0.273143,0.273143,0.273143,288.36538773404,0
+LOAN.US,D,20090310,000000,0.297894,0.297894,0.297894,0.297894,5034.9014619215,0
+LOAN.US,D,20090312,000000,0.302967,0.302967,0.297894,0.297894,10070.847725972,0
+LOAN.US,D,20090313,000000,0.302967,0.302967,0.302967,0.302967,11885.669024864,0
+LOAN.US,D,20090318,000000,0.33259,0.33259,0.33259,0.33259,203.73641524688,0
+LOAN.US,D,20090325,000000,0.392266,0.392266,0.392266,0.392266,395.98000706957,0
+LOAN.US,D,20090326,000000,0.322654,0.322654,0.322654,0.322654,10070.847725972,0
+LOAN.US,D,20090327,000000,0.273143,0.273143,0.273143,0.273143,2819.9209474427,0
+LOAN.US,D,20090401,000000,0.302967,0.302967,0.302967,0.302967,395.98000706957,0
+LOAN.US,D,20090407,000000,0.307886,0.307886,0.268137,0.268137,805.54244182226,0
+LOAN.US,D,20090409,000000,0.342812,0.372377,0.342812,0.372377,20040.349645386,0
+LOAN.US,D,20090413,000000,0.392266,0.397252,0.382282,0.382282,21853.081340019,0
+LOAN.US,D,20090414,000000,0.382282,0.382282,0.382282,0.382282,203.73641524688,0
+LOAN.US,D,20090415,000000,0.357522,0.357522,0.357522,0.357522,395.98000706957,0
+LOAN.US,D,20090420,000000,0.357522,0.357522,0.357522,0.357522,203.73641524688,0
+LOAN.US,D,20090421,000000,0.322654,0.322654,0.273143,0.278063,20135.426639168,0
+LOAN.US,D,20090422,000000,0.347578,0.347578,0.307886,0.337614,4632.6526420751,0
+LOAN.US,D,20090423,000000,0.312853,0.312853,0.312853,0.312853,1814.8212988914,0
+LOAN.US,D,20090424,000000,0.312853,0.347578,0.312853,0.347578,395.98000706957,0
+LOAN.US,D,20090427,000000,0.312853,0.312853,0.312853,0.312853,2014.3785056204,0
+LOAN.US,D,20090428,000000,0.312853,0.317687,0.312853,0.317687,2492.8978809182,0
+LOAN.US,D,20090504,000000,0.347578,0.352517,0.347578,0.352517,3426.9509846654,0
+LOAN.US,D,20090505,000000,0.322654,0.426951,0.322654,0.426951,43698.849065131,0
+LOAN.US,D,20090506,000000,0.466653,0.491576,0.357522,0.491576,8899.6245388353,0
+LOAN.US,D,20090512,000000,0.387231,0.387231,0.377258,0.377258,2317.371123167,0
+LOAN.US,D,20090514,000000,0.421984,0.451665,0.421984,0.421984,6045.2251211201,0
+LOAN.US,D,20090515,000000,0.466653,0.471851,0.446783,0.446783,6671.0615966733,0
+LOAN.US,D,20090518,000000,0.446783,0.446783,0.421984,0.421984,12649.419381507,0
+LOAN.US,D,20090519,000000,0.421984,0.421984,0.417074,0.421984,26784.547391123,0
+LOAN.US,D,20090520,000000,0.421984,0.421984,0.421984,0.421984,8259.1608334695,0
+LOAN.US,D,20090521,000000,0.412155,0.412155,0.412155,0.412155,203.73641524688,0
+LOAN.US,D,20090522,000000,0.421984,0.432044,0.421984,0.432044,15909.202025457,0
+LOAN.US,D,20090529,000000,0.421984,0.421984,0.421984,0.421984,395.98000706957,0
+LOAN.US,D,20090601,000000,0.397252,0.397252,0.397252,0.397252,3379.9348888392,0
+LOAN.US,D,20090602,000000,0.421984,0.421984,0.421984,0.421984,4092.4899411385,0
+LOAN.US,D,20090605,000000,0.412155,0.412155,0.412155,0.412155,395.98000706957,0
+LOAN.US,D,20090608,000000,0.397252,0.412155,0.397252,0.402047,16916.391278268,0
+LOAN.US,D,20090609,000000,0.461695,0.461695,0.461695,0.461695,395.98000706957,0
+LOAN.US,D,20090611,000000,0.466653,0.466653,0.407024,0.466653,19521.082987039,0
+LOAN.US,D,20090615,000000,0.521152,0.521152,0.521152,0.521152,804.49763969279,0
+LOAN.US,D,20090622,000000,0.491576,0.491576,0.421984,0.461695,8458.7180401985,0
+LOAN.US,D,20090624,000000,0.50622,0.541346,0.426951,0.426951,43001.966044774,0
+LOAN.US,D,20090629,000000,0.491576,0.491576,0.426951,0.426951,1409.4380726566,0
+LOAN.US,D,20090707,000000,0.426951,0.426951,0.426951,0.426951,2014.3785056204,0
+LOAN.US,D,20090708,000000,0.491576,0.491576,0.491576,0.491576,3224.259371548,0
+LOAN.US,D,20090709,000000,0.486695,0.486695,0.486695,0.486695,4026.6674069818,0
+LOAN.US,D,20090710,000000,0.426951,0.466653,0.412155,0.466653,16112.938440704,0
+LOAN.US,D,20090713,000000,0.412155,0.442094,0.412155,0.442094,5444.4638966742,0
+LOAN.US,D,20090714,000000,0.446783,0.446783,0.397252,0.397252,2221.2493272557,0
+LOAN.US,D,20090715,000000,0.446783,0.446783,0.446783,0.446783,5240.7274814273,0
+LOAN.US,D,20090717,000000,0.446783,0.446783,0.446783,0.446783,3020.5229563011,0
+LOAN.US,D,20090720,000000,0.446783,0.446783,0.446783,0.446783,6045.2251211201,0
+LOAN.US,D,20090721,000000,0.446783,0.446783,0.446783,0.446783,4632.6526420751,0
+LOAN.US,D,20090722,000000,0.417074,0.417074,0.417074,0.417074,1508.6942749564,0
+LOAN.US,D,20090724,000000,0.417074,0.417074,0.417074,0.417074,0,0
+LOAN.US,D,20090727,000000,0.446783,0.446783,0.436915,0.446783,29811.339160201,0
+LOAN.US,D,20090728,000000,0.446783,0.496649,0.446783,0.471851,35756.263276891,0
+LOAN.US,D,20090729,000000,0.471851,0.471851,0.471851,0.471851,0,0
+LOAN.US,D,20090730,000000,0.471851,0.471851,0.471851,0.471851,0,0
+LOAN.US,D,20090731,000000,0.471851,0.496649,0.471851,0.496649,13092.415484403,0
+LOAN.US,D,20090803,000000,0.496649,0.496649,0.496649,0.496649,0,0
+LOAN.US,D,20090804,000000,0.496649,0.496649,0.496649,0.496649,0,0
+LOAN.US,D,20090805,000000,0.471851,0.496649,0.471851,0.496649,10473.096545819,0
+LOAN.US,D,20090806,000000,0.496649,0.496649,0.496649,0.496649,0,0
+LOAN.US,D,20090807,000000,0.491576,0.491576,0.491576,0.491576,8061.6932309994,0
+LOAN.US,D,20090810,000000,0.446783,0.446783,0.446783,0.446783,395.98000706957,0
+LOAN.US,D,20090811,000000,0.446783,0.446783,0.446783,0.446783,0,0
+LOAN.US,D,20090812,000000,0.446783,0.446783,0.446783,0.446783,0,0
+LOAN.US,D,20090813,000000,0.446783,0.446783,0.446783,0.446783,0,0
+LOAN.US,D,20090814,000000,0.446783,0.446783,0.446783,0.446783,0,0
+LOAN.US,D,20090817,000000,0.446783,0.456785,0.446783,0.456785,10669.519346159,0
+LOAN.US,D,20090818,000000,0.456785,0.456785,0.456785,0.456785,5034.9014619215,0
+LOAN.US,D,20090819,000000,0.446783,0.446783,0.442094,0.446783,17290.430440618,0
+LOAN.US,D,20090820,000000,0.446783,0.446783,0.446783,0.446783,11545.063530656,0
+LOAN.US,D,20090821,000000,0.436915,0.436915,0.436915,0.436915,9268.4396905386,0
+LOAN.US,D,20090824,000000,0.436915,0.436915,0.417074,0.417074,6577.0294050209,0
+LOAN.US,D,20090825,000000,0.417074,0.417074,0.417074,0.417074,0,0
+LOAN.US,D,20090826,000000,0.446783,0.446783,0.446783,0.446783,3020.5229563011,0
+LOAN.US,D,20090831,000000,0.446783,0.446783,0.446783,0.446783,18127.316946325,0
+LOAN.US,D,20090901,000000,0.446783,0.446783,0.446783,0.446783,7852.7328051052,0
+LOAN.US,D,20090908,000000,0.446783,0.446783,0.446783,0.446783,2617.2293343252,0
+LOAN.US,D,20090910,000000,0.471851,0.471851,0.471851,0.471851,14438.120627162,0
+LOAN.US,D,20090911,000000,0.471851,0.471851,0.471851,0.471851,1203.6120531508,0
+LOAN.US,D,20090914,000000,0.471851,0.471851,0.471851,0.471851,203.73641524688,0
+LOAN.US,D,20090915,000000,0.471851,0.496649,0.471851,0.496649,6468.3699835559,0
+LOAN.US,D,20090916,000000,0.501243,0.50622,0.501243,0.50622,6445.3843367076,0
+LOAN.US,D,20090917,000000,0.50622,0.50622,0.496649,0.50622,34430.409374593,0
+LOAN.US,D,20090918,000000,0.50622,0.50622,0.496649,0.496649,1284.0618171201,0
+LOAN.US,D,20090921,000000,0.496649,0.496649,0.496649,0.496649,7048.2351654124,0
+LOAN.US,D,20090922,000000,0.486695,0.521152,0.486695,0.501243,7852.7328051052,0
+LOAN.US,D,20090923,000000,0.496649,0.496649,0.496649,0.496649,18736.436587806,0
+LOAN.US,D,20090929,000000,0.471851,0.471851,0.471851,0.471851,5034.9014619215,0
+LOAN.US,D,20091006,000000,0.471851,0.521152,0.471851,0.521152,1521.23190051,0
+LOAN.US,D,20091008,000000,0.471851,0.471851,0.471851,0.471851,376.12876660962,0
+LOAN.US,D,20091014,000000,0.501243,0.501243,0.496649,0.496649,2614.0949279368,0
+LOAN.US,D,20091015,000000,0.511389,0.511389,0.511389,0.511389,5034.9014619215,0
+LOAN.US,D,20091016,000000,0.496649,0.521152,0.496649,0.521152,11885.669024864,0
+LOAN.US,D,20091019,000000,0.501243,0.521152,0.486695,0.521152,6001.3434316823,0
+LOAN.US,D,20091020,000000,0.546228,0.546228,0.526224,0.526224,2221.2493272557,0
+LOAN.US,D,20091021,000000,0.541346,0.605665,0.541346,0.570921,29608.647547083,0
+LOAN.US,D,20091022,000000,0.570921,0.570921,0.501243,0.521152,16922.660091044,0
+LOAN.US,D,20091026,000000,0.521152,0.521152,0.521152,0.521152,4627.4286314278,0
+LOAN.US,D,20091027,000000,0.541346,0.546228,0.521152,0.521152,10872.210959277,0
+LOAN.US,D,20091028,000000,0.516462,0.516462,0.516462,0.516462,805.54244182226,0
+LOAN.US,D,20091029,000000,0.536178,0.536178,0.501243,0.501243,4305.6295755506,0
+LOAN.US,D,20091030,000000,0.501243,0.501243,0.501243,0.501243,2014.3785056204,0
+LOAN.US,D,20091102,000000,0.536178,0.536178,0.536178,0.536178,395.98000706957,0
+LOAN.US,D,20091103,000000,0.511389,0.511389,0.501243,0.501243,10070.847725972,0
+LOAN.US,D,20091104,000000,0.511389,0.511389,0.496649,0.496649,16009.503029887,0
+LOAN.US,D,20091106,000000,0.541346,0.546228,0.521152,0.521152,10070.847725972,0
+LOAN.US,D,20091109,000000,0.50622,0.50622,0.501243,0.501243,26884.848395552,0
+LOAN.US,D,20091110,000000,0.501243,0.501243,0.501243,0.501243,4026.6674069818,0
+LOAN.US,D,20091112,000000,0.50622,0.50622,0.501243,0.501243,2014.3785056204,0
+LOAN.US,D,20091113,000000,0.50622,0.50622,0.501243,0.50622,5514.4656393488,0
+LOAN.US,D,20091116,000000,0.50622,0.50622,0.501243,0.501243,9268.4396905386,0
+LOAN.US,D,20091119,000000,0.501243,0.501243,0.496649,0.496649,32226.921683538,0
+LOAN.US,D,20091123,000000,0.511389,0.516462,0.50622,0.511389,14799.622163959,0
+LOAN.US,D,20091125,000000,0.496649,0.521152,0.496649,0.521152,1013.458065587,0
+LOAN.US,D,20091127,000000,0.50622,0.50622,0.496649,0.496649,6682.5544200975,0
+LOAN.US,D,20091130,000000,0.496649,0.496649,0.496649,0.496649,203.73641524688,0
+LOAN.US,D,20091201,000000,0.521152,0.521152,0.516462,0.516462,2664.2454301514,0
+LOAN.US,D,20091204,000000,0.511389,0.511389,0.491576,0.496649,23183.114450836,0
+LOAN.US,D,20091207,000000,0.511389,0.511389,0.511389,0.511389,2375.8800424174,0
+LOAN.US,D,20091208,000000,0.496649,0.496649,0.496649,0.496649,8061.6932309994,0
+LOAN.US,D,20091209,000000,0.496649,0.496649,0.496649,0.496649,16083.683981079,0
+LOAN.US,D,20091211,000000,0.496649,0.496649,0.486695,0.486695,2014.3785056204,0
+LOAN.US,D,20091215,000000,0.486695,0.521152,0.486695,0.521152,5240.7274814273,0
+LOAN.US,D,20091216,000000,0.521152,0.526224,0.521152,0.526224,6592.701436963,0
+LOAN.US,D,20091221,000000,0.526224,0.526224,0.486695,0.486695,4309.8087840685,0
+LOAN.US,D,20091222,000000,0.476722,0.476722,0.476722,0.476722,395.98000706957,0
+LOAN.US,D,20091223,000000,0.511389,0.511389,0.50622,0.50622,3219.0353609006,0
+LOAN.US,D,20091228,000000,0.511389,0.516462,0.486695,0.516462,105101.87021415,0
+LOAN.US,D,20091230,000000,0.496649,0.496649,0.491576,0.496649,56056.768652516,0
+LOAN.US,D,20100104,000000,0.496649,0.526224,0.496649,0.521152,43616.309696903,0
+LOAN.US,D,20100105,000000,0.526224,0.526224,0.521152,0.521152,6244.7823278491,0
+LOAN.US,D,20100107,000000,0.511389,0.511389,0.501243,0.501243,2014.3785056204,0
+LOAN.US,D,20100108,000000,0.50622,0.50622,0.496649,0.496649,62306.774991012,0
+LOAN.US,D,20100112,000000,0.50622,0.50622,0.50622,0.50622,6045.2251211201,0
+LOAN.US,D,20100113,000000,0.511389,0.511389,0.50622,0.50622,9065.7480774212,0
+LOAN.US,D,20100115,000000,0.536178,0.546228,0.501243,0.501243,14502.898359189,0
+LOAN.US,D,20100119,000000,0.501243,0.501243,0.501243,0.501243,20818.727231842,0
+LOAN.US,D,20100120,000000,0.496649,0.496649,0.496649,0.496649,297.76860689928,0
+LOAN.US,D,20100121,000000,0.511389,0.511389,0.511389,0.511389,604.9404329638,0
+LOAN.US,D,20100122,000000,0.521152,0.546228,0.521152,0.546228,37630.638297163,0
+LOAN.US,D,20100128,000000,0.541346,0.546228,0.536178,0.536178,4701.6095826202,0
+LOAN.US,D,20100129,000000,0.541346,0.546228,0.541346,0.541346,24373.144076303,0
+LOAN.US,D,20100202,000000,0.570921,0.570921,0.541346,0.565944,30737.033846912,0
+LOAN.US,D,20100203,000000,0.546228,0.546228,0.546228,0.546228,11074.902572394,0
+LOAN.US,D,20100204,000000,0.546228,0.570921,0.541346,0.55599,19534.665414722,0
+LOAN.US,D,20100205,000000,0.546228,0.546228,0.546228,0.546228,4730.8640422454,0
+LOAN.US,D,20100208,000000,0.546228,0.546228,0.546228,0.546228,4598.1741718026,0
+LOAN.US,D,20100210,000000,0.581067,0.581067,0.581067,0.581067,4115.4755879869,0
+LOAN.US,D,20100211,000000,0.57609,0.585949,0.57609,0.585949,1284.0618171201,0
+LOAN.US,D,20100212,000000,0.590734,0.590734,0.585949,0.585949,1706.1618774264,0
+LOAN.US,D,20100216,000000,0.630646,0.675248,0.61581,0.675248,82916.54179696,0
+LOAN.US,D,20100217,000000,0.709895,0.714968,0.68032,0.70511,67852.584694245,0
+LOAN.US,D,20100218,000000,0.70511,0.734876,0.670175,0.734876,49409.73750482,0
+LOAN.US,D,20100219,000000,0.774596,0.774596,0.734876,0.74483,51111.720173729,0
+LOAN.US,D,20100222,000000,0.759761,0.759761,0.720137,0.720137,23199.831284907,0
+LOAN.US,D,20100223,000000,0.694868,0.694868,0.645481,0.685201,19194.059920515,0
+LOAN.US,D,20100224,000000,0.625669,0.720137,0.625669,0.685201,15639.643076054,0
+LOAN.US,D,20100225,000000,0.714968,0.720137,0.694868,0.70511,9846.2152681362,0
+LOAN.US,D,20100226,000000,0.690178,0.690178,0.645481,0.670175,19491.828527414,0
+LOAN.US,D,20100301,000000,0.675248,0.714968,0.675248,0.685201,7852.7328051052,0
+LOAN.US,D,20100302,000000,0.70511,0.70511,0.655244,0.655244,5240.7274814273,0
+LOAN.US,D,20100303,000000,0.645481,0.685201,0.645481,0.685201,5640.8866970148,0
+LOAN.US,D,20100304,000000,0.685201,0.714968,0.675248,0.694868,27024.851880901,0
+LOAN.US,D,20100305,000000,0.714968,0.714968,0.690178,0.694868,33031.419323231,0
+LOAN.US,D,20100308,000000,0.709895,0.709895,0.685201,0.70511,25977.960147171,0
+LOAN.US,D,20100309,000000,0.709895,0.709895,0.70511,0.70511,7349.1381787001,0
+LOAN.US,D,20100310,000000,0.700037,0.700037,0.700037,0.700037,1203.6120531508,0
+LOAN.US,D,20100312,000000,0.714968,0.714968,0.685201,0.685201,3973.3824983788,0
+LOAN.US,D,20100315,000000,0.70511,0.70511,0.70511,0.70511,4229.3590200992,0
+LOAN.US,D,20100316,000000,0.714968,0.714968,0.595807,0.645481,76749.074826692,0
+LOAN.US,D,20100317,000000,0.625669,0.660412,0.625669,0.655244,38143.636142733,0
+LOAN.US,D,20100318,000000,0.694868,0.694868,0.694868,0.694868,8061.6932309994,0
+LOAN.US,D,20100319,000000,0.68032,0.690178,0.68032,0.690178,5444.4638966742,0
+LOAN.US,D,20100322,000000,0.690178,0.694868,0.690178,0.694868,2714.3959323661,0
+LOAN.US,D,20100323,000000,0.694868,0.694868,0.670175,0.694868,14563.496882698,0
+LOAN.US,D,20100324,000000,0.690178,0.709895,0.670175,0.709895,6233.2895044249,0
+LOAN.US,D,20100325,000000,0.700037,0.700037,0.670175,0.670175,7048.2351654124,0
+LOAN.US,D,20100326,000000,0.685201,0.685201,0.670175,0.670175,8458.7180401985,0
+LOAN.US,D,20100329,000000,0.665485,0.665485,0.640696,0.645481,7390.930263879,0
+LOAN.US,D,20100330,000000,0.685201,0.685201,0.670175,0.670175,604.9404329638,0
+LOAN.US,D,20100331,000000,0.670175,0.670175,0.670175,0.670175,1003.0100442923,0
+LOAN.US,D,20100401,000000,0.665485,0.665485,0.620596,0.665485,12583.596847351,0
+LOAN.US,D,20100405,000000,0.665485,0.690178,0.665485,0.685201,4425.7818204398,0
+LOAN.US,D,20100406,000000,0.675248,0.675248,0.660412,0.675248,3259.78264395,0
+LOAN.US,D,20100407,000000,0.665485,0.665485,0.645481,0.655244,1470.0365961659,0
+LOAN.US,D,20100408,000000,0.650362,0.650362,0.650362,0.650362,203.73641524688,0
+LOAN.US,D,20100409,000000,0.625669,0.640696,0.61581,0.640696,22929.227533374,0
+LOAN.US,D,20100412,000000,0.640696,0.640696,0.640696,0.640696,4012.0401771692,0
+LOAN.US,D,20100413,000000,0.620596,0.640696,0.620596,0.640696,15646.95669096,0
+LOAN.US,D,20100414,000000,0.640696,0.640696,0.61581,0.640696,39668.002449631,0
+LOAN.US,D,20100415,000000,0.640696,0.640696,0.640696,0.640696,1556.755172912,0
+LOAN.US,D,20100416,000000,0.640696,0.640696,0.61581,0.635527,8473.3452700111,0
+LOAN.US,D,20100419,000000,0.640696,0.640696,0.640696,0.640696,203.73641524688,0
+LOAN.US,D,20100420,000000,0.640696,0.640696,0.61581,0.620596,17330.132921538,0
+LOAN.US,D,20100421,000000,0.620596,0.620596,0.61581,0.61581,11480.285798629,0
+LOAN.US,D,20100422,000000,0.61581,0.61581,0.605665,0.61581,7843.32958594,0
+LOAN.US,D,20100423,000000,0.61581,0.620596,0.61581,0.620596,1508.6942749564,0
+LOAN.US,D,20100426,000000,0.620596,0.690178,0.620596,0.660412,67994.677783853,0
+LOAN.US,D,20100427,000000,0.665485,0.68032,0.625669,0.660412,17722.978522219,0
+LOAN.US,D,20100428,000000,0.645481,0.665485,0.620596,0.645481,2014.3785056204,0
+LOAN.US,D,20100429,000000,0.630646,0.635527,0.630646,0.630646,11197.144421542,0
+LOAN.US,D,20100430,000000,0.630646,0.660412,0.600784,0.620596,6432.8467111539,0
+LOAN.US,D,20100503,000000,0.665485,0.665485,0.665485,0.665485,805.54244182226,0
+LOAN.US,D,20100504,000000,0.665485,0.665485,0.595807,0.605665,22417.274489933,0
+LOAN.US,D,20100505,000000,0.620596,0.640696,0.595807,0.620596,9549.4914633664,0
+LOAN.US,D,20100506,000000,0.625669,0.625669,0.546228,0.610641,47197.89139673,0
+LOAN.US,D,20100507,000000,0.56135,0.625669,0.56135,0.625669,14415.134980314,0
+LOAN.US,D,20100510,000000,0.665485,0.665485,0.570921,0.630646,22271.002191807,0
+LOAN.US,D,20100511,000000,0.620596,0.655244,0.620596,0.650362,7007.487882363,0
+LOAN.US,D,20100512,000000,0.655244,0.655244,0.625669,0.645481,21545.909513954,0
+LOAN.US,D,20100513,000000,0.660412,0.665485,0.650362,0.665485,24274.932676133,0
+LOAN.US,D,20100514,000000,0.690178,0.690178,0.645481,0.645481,4425.7818204398,0
+LOAN.US,D,20100517,000000,0.670175,0.68032,0.645481,0.665485,26732.307284649,0
+LOAN.US,D,20100518,000000,0.675248,0.675248,0.620596,0.670175,13664.967051353,0
+LOAN.US,D,20100519,000000,0.660412,0.660412,0.635527,0.640696,12488.519853569,0
+LOAN.US,D,20100520,000000,0.635527,0.635527,0.620596,0.620596,14884.251136446,0
+LOAN.US,D,20100521,000000,0.640696,0.655244,0.595807,0.655244,11707.007860724,0
+LOAN.US,D,20100524,000000,0.665485,0.665485,0.610641,0.635527,10674.743356807,0
+LOAN.US,D,20100525,000000,0.620596,0.620596,0.61581,0.620596,1618.3984985508,0
+LOAN.US,D,20100526,000000,0.620596,0.650362,0.620596,0.650362,9669.6437082556,0
+LOAN.US,D,20100527,000000,0.665485,0.665485,0.665485,0.665485,1003.0100442923,0
+LOAN.US,D,20100528,000000,0.61581,0.660412,0.610641,0.610641,4787.2833572368,0
+LOAN.US,D,20100601,000000,0.610641,0.620596,0.610641,0.610641,3112.4655436946,0
+LOAN.US,D,20100602,000000,0.610641,0.665485,0.610641,0.665485,521.35626260611,0
+LOAN.US,D,20100603,000000,0.660412,0.660412,0.660412,0.660412,551.65552436077,0
+LOAN.US,D,20100604,000000,0.665485,0.665485,0.650362,0.650362,1274.6585979548,0
+LOAN.US,D,20100607,000000,0.610641,0.655244,0.610641,0.655244,1203.6120531508,0
+LOAN.US,D,20100608,000000,0.665485,0.665485,0.595807,0.650362,8724.0977810842,0
+LOAN.US,D,20100609,000000,0.620596,0.68032,0.620596,0.670175,31199.881190268,0
+LOAN.US,D,20100610,000000,0.61581,0.670175,0.61581,0.655244,2819.9209474427,0
+LOAN.US,D,20100611,000000,0.61581,0.690178,0.61581,0.665485,3620.2393786176,0
+LOAN.US,D,20100614,000000,0.685201,0.685201,0.665485,0.665485,604.9404329638,0
+LOAN.US,D,20100615,000000,0.670175,0.670175,0.645481,0.670175,2969.327651957,0
+LOAN.US,D,20100616,000000,0.665485,0.670175,0.655244,0.670175,7236.2995487172,0
+LOAN.US,D,20100617,000000,0.665485,0.68032,0.660412,0.68032,8149.456609875,0
+LOAN.US,D,20100618,000000,0.660412,0.685201,0.660412,0.675248,4646.2350697582,0
+LOAN.US,D,20100621,000000,0.665485,0.665485,0.665485,0.665485,7715.8637261445,0
+LOAN.US,D,20100622,000000,0.68032,0.68032,0.645481,0.675248,12860.46941166,0
+LOAN.US,D,20100623,000000,0.685201,0.685201,0.620596,0.68032,1203.6120531508,0
+LOAN.US,D,20100624,000000,0.685201,0.685201,0.620596,0.68032,2819.9209474427,0
+LOAN.US,D,20100625,000000,0.675248,0.68032,0.620596,0.68032,1453.3197620944,0
+LOAN.US,D,20100628,000000,0.675248,0.68032,0.595807,0.675248,1409.4380726566,0
+LOAN.US,D,20100629,000000,0.68032,0.68032,0.68032,0.68032,2014.3785056204,0
+LOAN.US,D,20100630,000000,0.68032,0.68032,0.670175,0.68032,2617.2293343252,0
+LOAN.US,D,20100701,000000,0.68032,0.68032,0.68032,0.68032,203.73641524688,0
+LOAN.US,D,20100702,000000,0.645481,0.645481,0.630646,0.630646,2586.9300725706,0
+LOAN.US,D,20100706,000000,0.625669,0.68032,0.625669,0.635527,2014.3785056204,0
+LOAN.US,D,20100707,000000,0.675248,0.68032,0.630646,0.68032,4425.7818204398,0
+LOAN.US,D,20100708,000000,0.675248,0.675248,0.675248,0.675248,203.73641524688,0
+LOAN.US,D,20100709,000000,0.675248,0.685201,0.675248,0.685201,2014.3785056204,0
+LOAN.US,D,20100712,000000,0.720137,0.789528,0.720137,0.724922,91296.899677449,0
+LOAN.US,D,20100713,000000,0.729899,0.794313,0.729899,0.794313,53044.604113251,0
+LOAN.US,D,20100714,000000,0.804555,0.843987,0.739949,0.794313,36083.286343416,0
+LOAN.US,D,20100715,000000,0.819103,0.819103,0.74483,0.769428,14172.740886276,0
+LOAN.US,D,20100716,000000,0.769428,0.769428,0.74483,0.74483,38715.142907554,0
+LOAN.US,D,20100719,000000,0.74483,0.754784,0.685201,0.714968,58635.340308051,0
+LOAN.US,D,20100720,000000,0.700037,0.700037,0.694868,0.694868,21646.210518383,0
+LOAN.US,D,20100721,000000,0.734876,0.739949,0.729899,0.734876,20136.471441298,0
+LOAN.US,D,20100722,000000,0.734876,0.769428,0.734876,0.769428,604.9404329638,0
+LOAN.US,D,20100723,000000,0.74483,0.754784,0.720137,0.720137,3426.9509846654,0
+LOAN.US,D,20100726,000000,0.759761,0.769428,0.720137,0.769428,24322.993574089,0
+LOAN.US,D,20100727,000000,0.769428,0.794313,0.769428,0.769428,29205.353925107,0
+LOAN.US,D,20100728,000000,0.769428,0.789528,0.720137,0.720137,16714.74446728,0
+LOAN.US,D,20100729,000000,0.74483,0.74483,0.74483,0.74483,1915.1223033206,0
+LOAN.US,D,20100730,000000,0.74483,0.74483,0.74483,0.74483,395.98000706957,0
+LOAN.US,D,20100802,000000,0.74483,0.74483,0.74483,0.74483,1003.0100442923,0
+LOAN.US,D,20100803,000000,0.74483,0.764738,0.74483,0.74483,8961.2678644741,0
+LOAN.US,D,20100804,000000,0.74483,0.74483,0.74483,0.74483,395.98000706957,0
+LOAN.US,D,20100805,000000,0.769428,0.769428,0.74483,0.754784,3493.8183209515,0
+LOAN.US,D,20100806,000000,0.769428,0.769428,0.759761,0.759761,12599.268879293,0
+LOAN.US,D,20100809,000000,0.769428,0.769428,0.724922,0.724922,24373.144076303,0
+LOAN.US,D,20100810,000000,0.739949,0.739949,0.739949,0.739949,1203.6120531508,0
+LOAN.US,D,20100811,000000,0.749711,0.769428,0.749711,0.769428,5841.4887058732,0
+LOAN.US,D,20100812,000000,0.74483,0.74483,0.724922,0.724922,7110.9232931807,0
+LOAN.US,D,20100813,000000,0.724922,0.74483,0.720137,0.724922,12729.869145477,0
+LOAN.US,D,20100816,000000,0.74483,0.74483,0.70511,0.724922,2317.371123167,0
+LOAN.US,D,20100817,000000,0.720137,0.720137,0.720137,0.720137,1003.0100442923,0
+LOAN.US,D,20100818,000000,0.74483,0.74483,0.700037,0.74483,5841.4887058732,0
+LOAN.US,D,20100819,000000,0.720137,0.74483,0.720137,0.74483,1644.5185517876,0
+LOAN.US,D,20100820,000000,0.74483,0.74483,0.709895,0.720137,2317.371123167,0
+LOAN.US,D,20100823,000000,0.720137,0.720137,0.694868,0.70511,19318.391373922,0
+LOAN.US,D,20100824,000000,0.655244,0.74483,0.655244,0.720137,3426.9509846654,0
+LOAN.US,D,20100825,000000,0.720137,0.724922,0.670175,0.670175,18022.836733377,0
+LOAN.US,D,20100826,000000,0.690178,0.690178,0.690178,0.690178,2014.3785056204,0
+LOAN.US,D,20100827,000000,0.675248,0.675248,0.650362,0.660412,7123.4609187343,0
+LOAN.US,D,20100830,000000,0.675248,0.720137,0.675248,0.720137,6244.7823278491,0
+LOAN.US,D,20100831,000000,0.720137,0.720137,0.720137,0.720137,1069.8773805785,0
+LOAN.US,D,20100902,000000,0.675248,0.675248,0.670175,0.670175,21950.24793806,0
+LOAN.US,D,20100903,000000,0.675248,0.675248,0.675248,0.675248,395.98000706957,0
+LOAN.US,D,20100907,000000,0.675248,0.724922,0.675248,0.675248,2882.6090752109,0
+LOAN.US,D,20100908,000000,0.720137,0.720137,0.694868,0.694868,8332.2969825325,0
+LOAN.US,D,20100909,000000,0.694868,0.694868,0.694868,0.694868,203.73641524688,0
+LOAN.US,D,20100910,000000,0.694868,0.694868,0.694868,0.694868,9539.0434420717,0
+LOAN.US,D,20100913,000000,0.694868,0.694868,0.694868,0.694868,604.9404329638,0
+LOAN.US,D,20100916,000000,0.709895,0.709895,0.690178,0.690178,3224.259371548,0
+LOAN.US,D,20100917,000000,0.690178,0.720137,0.690178,0.720137,1015.547669846,0
+LOAN.US,D,20100920,000000,0.720137,0.769428,0.720137,0.734876,14437.075825032,0
+LOAN.US,D,20100922,000000,0.700037,0.700037,0.700037,0.700037,805.54244182226,0
+LOAN.US,D,20100924,000000,0.700037,0.700037,0.670175,0.690178,4549.0684717174,0
+LOAN.US,D,20100927,000000,0.675248,0.714968,0.675248,0.714968,628.97088194164,0
+LOAN.US,D,20100928,000000,0.714968,0.720137,0.694868,0.70511,2846.0410006794,0
+LOAN.US,D,20100929,000000,0.700037,0.720137,0.700037,0.709895,26162.890124087,0
+LOAN.US,D,20100930,000000,0.720137,0.720137,0.709895,0.709895,1409.4380726566,0
+LOAN.US,D,20101001,000000,0.714968,0.714968,0.709895,0.709895,3491.7287166926,0
+LOAN.US,D,20101004,000000,0.694868,0.694868,0.694868,0.694868,290.45499199298,0
+LOAN.US,D,20101005,000000,0.690178,0.700037,0.690178,0.700037,4632.6526420751,0
+LOAN.US,D,20101006,000000,0.70511,0.70511,0.700037,0.700037,1203.6120531508,0
+LOAN.US,D,20101007,000000,0.700037,0.700037,0.675248,0.675248,26509.764431072,0
+LOAN.US,D,20101008,000000,0.675248,0.694868,0.675248,0.690178,6274.0367874743,0
+LOAN.US,D,20101011,000000,0.690178,0.694868,0.690178,0.694868,1628.8465198455,0
+LOAN.US,D,20101012,000000,0.670175,0.670175,0.670175,0.670175,2221.2493272557,0
+LOAN.US,D,20101013,000000,0.694868,0.694868,0.694868,0.694868,4456.0810821945,0
+LOAN.US,D,20101014,000000,0.670175,0.694868,0.670175,0.694868,7554.9641982059,0
+LOAN.US,D,20101015,000000,0.694868,0.694868,0.670175,0.670175,8259.1608334695,0
+LOAN.US,D,20101018,000000,0.694868,0.694868,0.694868,0.694868,960.17315698399,0
+LOAN.US,D,20101019,000000,0.694868,0.694868,0.655244,0.655244,4941.9140723986,0
+LOAN.US,D,20101020,000000,0.694868,0.694868,0.650362,0.650362,4553.2476802353,0
+LOAN.US,D,20101021,000000,0.675248,0.675248,0.645481,0.650362,12357.919587385,0
+LOAN.US,D,20101022,000000,0.694868,0.694868,0.694868,0.694868,22194.731636356,0
+LOAN.US,D,20101025,000000,0.74483,0.74483,0.655244,0.670175,14567.676091216,0
+LOAN.US,D,20101026,000000,0.670175,0.729899,0.670175,0.694868,3376.8004824508,0
+LOAN.US,D,20101027,000000,0.709895,0.709895,0.709895,0.709895,395.98000706957,0
+LOAN.US,D,20101028,000000,0.68032,0.685201,0.645481,0.685201,16816.090273838,0
+LOAN.US,D,20101029,000000,0.685201,0.685201,0.685201,0.685201,2089.6042589423,0
+LOAN.US,D,20101101,000000,0.670175,0.670175,0.645481,0.645481,716.73426081721,0
+LOAN.US,D,20101102,000000,0.645481,0.645481,0.645481,0.645481,950.76993781875,0
+LOAN.US,D,20101103,000000,0.670175,0.774596,0.620596,0.690178,161923.43402544,0
+LOAN.US,D,20101104,000000,0.74483,0.74483,0.74483,0.74483,3259.78264395,0
+LOAN.US,D,20101105,000000,0.685201,0.685201,0.685201,0.685201,505.68423066404,0
+LOAN.US,D,20101108,000000,0.700037,0.739949,0.694868,0.709895,4260.7030839834,0
+LOAN.US,D,20101109,000000,0.670175,0.734876,0.670175,0.734876,976.88999105553,0
+LOAN.US,D,20101110,000000,0.739949,0.739949,0.675248,0.720137,5229.2346580031,0
+LOAN.US,D,20101111,000000,0.685201,0.714968,0.685201,0.714968,805.54244182226,0
+LOAN.US,D,20101112,000000,0.714968,0.714968,0.714968,0.714968,2819.9209474427,0
+LOAN.US,D,20101115,000000,0.720137,0.720137,0.720137,0.720137,299.85821115822,0
+LOAN.US,D,20101116,000000,0.720137,0.720137,0.690178,0.690178,1205.7016574097,0
+LOAN.US,D,20101117,000000,0.690178,0.714968,0.68032,0.714968,4872.9571318535,0
+LOAN.US,D,20101118,000000,0.720137,0.720137,0.709895,0.720137,11074.902572394,0
+LOAN.US,D,20101119,000000,0.709895,0.720137,0.709895,0.720137,7253.0163827888,0
+LOAN.US,D,20101122,000000,0.709895,0.709895,0.690178,0.690178,11643.274930827,0
+LOAN.US,D,20101123,000000,0.690178,0.694868,0.690178,0.694868,4294.1367521265,0
+LOAN.US,D,20101124,000000,0.665485,0.665485,0.665485,0.665485,1508.6942749564,0
+LOAN.US,D,20101126,000000,0.68032,0.68032,0.68032,0.68032,2768.7256430986,0
+LOAN.US,D,20101129,000000,0.675248,0.675248,0.675248,0.675248,395.98000706957,0
+LOAN.US,D,20101130,000000,0.665485,0.665485,0.665485,0.665485,1344.6603406294,0
+LOAN.US,D,20101201,000000,0.734876,0.734876,0.675248,0.675248,604.9404329638,0
+LOAN.US,D,20101202,000000,0.685201,0.685201,0.650362,0.650362,10472.051743689,0
+LOAN.US,D,20101203,000000,0.645481,0.645481,0.610641,0.625669,105880.24780061,0
+LOAN.US,D,20101206,000000,0.635527,0.635527,0.635527,0.635527,1508.6942749564,0
+LOAN.US,D,20101207,000000,0.640696,0.640696,0.635527,0.635527,16112.938440704,0
+LOAN.US,D,20101208,000000,0.665485,0.670175,0.665485,0.670175,505.68423066404,0
+LOAN.US,D,20101210,000000,0.670175,0.670175,0.670175,0.670175,297.76860689928,0
+LOAN.US,D,20101213,000000,0.670175,0.670175,0.665485,0.665485,13162.417227078,0
+LOAN.US,D,20101214,000000,0.670175,0.670175,0.650362,0.650362,41286.400948182,0
+LOAN.US,D,20101215,000000,0.670175,0.670175,0.670175,0.670175,9481.5793249507,0
+LOAN.US,D,20101216,000000,0.670175,0.670175,0.670175,0.670175,5521.7792542551,0
+LOAN.US,D,20101217,000000,0.660412,0.660412,0.660412,0.660412,203.73641524688,0
+LOAN.US,D,20101220,000000,0.660412,0.665485,0.660412,0.665485,1828.4037265745,0
+LOAN.US,D,20101221,000000,0.655244,0.665485,0.645481,0.655244,17946.566177926,0
+LOAN.US,D,20101222,000000,0.655244,0.655244,0.635527,0.635527,5057.8871087699,0
+LOAN.US,D,20101223,000000,0.665485,0.670175,0.660412,0.660412,16997.885844366,0
+LOAN.US,D,20101227,000000,0.635527,0.670175,0.630646,0.665485,45333.964397754,0
+LOAN.US,D,20101228,000000,0.660412,0.660412,0.630646,0.630646,3158.4368373913,0
+LOAN.US,D,20101229,000000,0.630646,0.645481,0.630646,0.645481,4836.389057322,0
+LOAN.US,D,20101230,000000,0.630646,0.630646,0.630646,0.630646,395.98000706957,0
+LOAN.US,D,20110103,000000,0.670175,0.670175,0.625669,0.630646,24589.418117104,0
+LOAN.US,D,20110104,000000,0.625669,0.635527,0.625669,0.635527,1409.4380726566,0
+LOAN.US,D,20110105,000000,0.645481,0.645481,0.630646,0.630646,2320.5055295554,0
+LOAN.US,D,20110106,000000,0.645481,0.655244,0.625669,0.630646,10674.743356807,0
+LOAN.US,D,20110107,000000,0.640696,0.640696,0.640696,0.640696,203.73641524688,0
+LOAN.US,D,20110110,000000,0.665485,0.690178,0.660412,0.660412,9903.6793852571,0
+LOAN.US,D,20110111,000000,0.665485,0.665485,0.655244,0.665485,8458.7180401985,0
+LOAN.US,D,20110112,000000,0.665485,0.665485,0.645481,0.665485,26388.567384053,0
+LOAN.US,D,20110114,000000,0.665485,0.665485,0.650362,0.650362,4632.6526420751,0
+LOAN.US,D,20110118,000000,0.645481,0.74483,0.645481,0.709895,50561.109451498,0
+LOAN.US,D,20110119,000000,0.694868,0.694868,0.670175,0.694868,15247.842277502,0
+LOAN.US,D,20110121,000000,0.720137,0.724922,0.720137,0.720137,8664.5440597043,0
+LOAN.US,D,20110124,000000,0.74483,0.74483,0.655244,0.74483,23717.008338995,0
+LOAN.US,D,20110125,000000,0.665485,0.665485,0.665485,0.665485,2014.3785056204,0
+LOAN.US,D,20110126,000000,0.685201,0.74483,0.685201,0.724922,36348.666084302,0
+LOAN.US,D,20110127,000000,0.720137,0.720137,0.690178,0.690178,17082.514816853,0
+LOAN.US,D,20110128,000000,0.685201,0.734876,0.68032,0.68032,12488.519853569,0
+LOAN.US,D,20110131,000000,0.70511,0.739949,0.70511,0.739949,1557.7999750415,0
+LOAN.US,D,20110201,000000,0.724922,0.724922,0.685201,0.685201,17525.510919749,0
+LOAN.US,D,20110202,000000,0.739949,0.739949,0.70511,0.709895,11672.529390452,0
+LOAN.US,D,20110203,000000,0.685201,0.694868,0.685201,0.685201,3620.2393786176,0
+LOAN.US,D,20110204,000000,0.729899,0.729899,0.709895,0.709895,3020.5229563011,0
+LOAN.US,D,20110207,000000,0.685201,0.720137,0.68032,0.720137,1203.6120531508,0
+LOAN.US,D,20110208,000000,0.685201,0.714968,0.685201,0.709895,13446.603406294,0
+LOAN.US,D,20110209,000000,0.720137,0.739949,0.709895,0.709895,4152.0436625184,0
+LOAN.US,D,20110210,000000,0.714968,0.739949,0.709895,0.734876,6048.3595275085,0
+LOAN.US,D,20110211,000000,0.739949,0.759761,0.734876,0.759761,14321.102788661,0
+LOAN.US,D,20110214,000000,0.759761,0.759761,0.720137,0.729899,13030.772158764,0
+LOAN.US,D,20110215,000000,0.720137,0.720137,0.670175,0.709895,48054.629142896,0
+LOAN.US,D,20110216,000000,0.700037,0.759761,0.685201,0.74483,21323.366660377,0
+LOAN.US,D,20110217,000000,0.74483,0.769428,0.720137,0.764738,26323.789652026,0
+LOAN.US,D,20110218,000000,0.754784,0.759761,0.74483,0.74483,36328.814843842,0
+LOAN.US,D,20110222,000000,0.74483,0.74483,0.74483,0.74483,21622.180069406,0
+LOAN.US,D,20110223,000000,0.734876,0.74483,0.734876,0.74483,18086.569663275,0
+LOAN.US,D,20110224,000000,0.74483,0.74483,0.734876,0.74483,68874.401176868,0
+LOAN.US,D,20110225,000000,0.724922,0.74483,0.724922,0.74483,9144.1082371316,0
+LOAN.US,D,20110228,000000,0.759761,0.764738,0.74483,0.74483,4102.9379624332,0
+LOAN.US,D,20110301,000000,0.764738,0.764738,0.74483,0.74483,604.9404329638,0
+LOAN.US,D,20110302,000000,0.720137,0.774596,0.720137,0.774596,15023.209819666,0
+LOAN.US,D,20110303,000000,0.774596,0.794313,0.774596,0.794313,11160.576347011,0
+LOAN.US,D,20110304,000000,0.78455,0.78455,0.78455,0.78455,2014.3785056204,0
+LOAN.US,D,20110307,000000,0.78455,0.794313,0.78455,0.789528,3224.259371548,0
+LOAN.US,D,20110308,000000,0.774596,0.78455,0.774596,0.78455,3426.9509846654,0
+LOAN.US,D,20110309,000000,0.794313,0.893567,0.794313,0.843987,90411.952273787,0
+LOAN.US,D,20110310,000000,0.863608,0.863608,0.819103,0.82427,31986.617193759,0
+LOAN.US,D,20110311,000000,0.82427,0.84906,0.794313,0.794313,22887.435448195,0
+LOAN.US,D,20110314,000000,0.889067,0.889067,0.78455,0.789528,4261.7478861128,0
+LOAN.US,D,20110315,000000,0.819103,0.838819,0.809436,0.809436,1949.6007735932,0
+LOAN.US,D,20110316,000000,0.804555,0.804555,0.720137,0.724922,33639.494162583,0
+LOAN.US,D,20110317,000000,0.724922,0.769428,0.720137,0.769428,8961.2678644741,0
+LOAN.US,D,20110318,000000,0.769428,0.78455,0.74483,0.769428,29988.955522211,0
+LOAN.US,D,20110321,000000,0.789528,0.794313,0.724922,0.724922,27791.736643933,0
+LOAN.US,D,20110322,000000,0.739949,0.74483,0.739949,0.74483,3020.5229563011,0
+LOAN.US,D,20110323,000000,0.74483,0.74483,0.720137,0.720137,26827.384278431,0
+LOAN.US,D,20110324,000000,0.739949,0.78455,0.739949,0.749711,21749.645929201,0
+LOAN.US,D,20110325,000000,0.78455,0.78455,0.749711,0.78455,3120.8239607303,0
+LOAN.US,D,20110328,000000,0.769428,0.789528,0.734876,0.789528,10375.929947778,0
+LOAN.US,D,20110329,000000,0.754784,0.754784,0.74483,0.74483,7570.636230148,0
+LOAN.US,D,20110330,000000,0.74483,0.769428,0.74483,0.769428,41736.710665984,0
+LOAN.US,D,20110331,000000,0.764738,0.809436,0.759761,0.794313,30259.559273744,0
+LOAN.US,D,20110401,000000,0.749711,0.819103,0.749711,0.794313,12088.360637981,0
+LOAN.US,D,20110404,000000,0.814317,0.819103,0.789528,0.804555,3748.7500405425,0
+LOAN.US,D,20110405,000000,0.799578,0.804555,0.724922,0.769428,8777.3826896872,0
+LOAN.US,D,20110406,000000,0.78455,0.789528,0.754784,0.789528,3106.1967309177,0
+LOAN.US,D,20110407,000000,0.724922,0.78455,0.720137,0.74483,7687.6540686488,0
+LOAN.US,D,20110411,000000,0.724922,0.78455,0.724922,0.78455,6633.4487200124,0
+LOAN.US,D,20110412,000000,0.794313,0.819103,0.74483,0.74483,16123.386461999,0
+LOAN.US,D,20110413,000000,0.724922,0.74483,0.724922,0.724922,8463.9420508458,0
+LOAN.US,D,20110414,000000,0.739949,0.74483,0.739949,0.74483,2405.1345020426,0
+LOAN.US,D,20110415,000000,0.724922,0.779478,0.724922,0.779478,11292.221415324,0
+LOAN.US,D,20110418,000000,0.74483,0.74483,0.74483,0.74483,203.73641524688,0
+LOAN.US,D,20110419,000000,0.74483,0.769428,0.74483,0.769428,1409.4380726566,0
+LOAN.US,D,20110420,000000,0.74483,0.749711,0.74483,0.749711,4380.8553288726,0
+LOAN.US,D,20110421,000000,0.769428,0.804555,0.74483,0.794313,15713.824027246,0
+LOAN.US,D,20110425,000000,0.769428,0.799578,0.769428,0.799578,2049.9017780224,0
+LOAN.US,D,20110426,000000,0.789528,0.789528,0.769428,0.769428,2416.6273254668,0
+LOAN.US,D,20110427,000000,0.794313,0.804555,0.789528,0.804555,10163.835115495,0
+LOAN.US,D,20110428,000000,0.794313,0.804555,0.74483,0.794313,19415.557971963,0
+LOAN.US,D,20110502,000000,0.754784,0.779478,0.754784,0.754784,2416.6273254668,0
+LOAN.US,D,20110503,000000,0.804555,0.804555,0.734876,0.734876,13047.488992836,0
+LOAN.US,D,20110504,000000,0.754784,0.754784,0.734876,0.74483,10663.250533383,0
+LOAN.US,D,20110506,000000,0.754784,0.754784,0.74483,0.74483,1915.1223033206,0
+LOAN.US,D,20110509,000000,0.739949,0.74483,0.739949,0.74483,4137.4164327058,0
+LOAN.US,D,20110510,000000,0.769428,0.769428,0.739949,0.764738,4697.4303741023,0
+LOAN.US,D,20110512,000000,0.739949,0.739949,0.720137,0.720137,25277.942720425,0
+LOAN.US,D,20110516,000000,0.754784,0.754784,0.754784,0.754784,805.54244182226,0
+LOAN.US,D,20110517,000000,0.74483,0.74483,0.724922,0.724922,3589.9401168629,0
+LOAN.US,D,20110518,000000,0.729899,0.729899,0.729899,0.729899,3061.2702393505,0
+LOAN.US,D,20110520,000000,0.734876,0.739949,0.729899,0.734876,10543.098288493,0
+LOAN.US,D,20110523,000000,0.734876,0.734876,0.690178,0.720137,41001.169966837,0
+LOAN.US,D,20110524,000000,0.724922,0.729899,0.714968,0.720137,9697.8533657513,0
+LOAN.US,D,20110525,000000,0.720137,0.918547,0.720137,0.74483,746278.13063227,0
+LOAN.US,D,20110526,000000,0.729899,0.729899,0.700037,0.729899,31598.995603726,0
+LOAN.US,D,20110527,000000,0.729899,0.734876,0.724922,0.734876,6844.4987501655,0
+LOAN.US,D,20110531,000000,0.769428,0.769428,0.729899,0.764738,7137.0433464175,0
+LOAN.US,D,20110601,000000,0.724922,0.729899,0.724922,0.729899,1203.6120531508,0
+LOAN.US,D,20110602,000000,0.74483,0.749711,0.74483,0.74483,8061.6932309994,0
+LOAN.US,D,20110603,000000,0.739949,0.74483,0.734876,0.734876,2416.6273254668,0
+LOAN.US,D,20110606,000000,0.734876,0.734876,0.729899,0.729899,7349.1381787001,0
+LOAN.US,D,20110607,000000,0.734876,0.739949,0.714968,0.714968,28995.348697084,0
+LOAN.US,D,20110608,000000,0.709895,0.720137,0.709895,0.714968,2221.2493272557,0
+LOAN.US,D,20110609,000000,0.739949,0.739949,0.709895,0.724922,16514.142458421,0
+LOAN.US,D,20110610,000000,0.724922,0.734876,0.709895,0.724922,8259.1608334695,0
+LOAN.US,D,20110613,000000,0.724922,0.724922,0.694868,0.694868,17624.767122049,0
+LOAN.US,D,20110614,000000,0.665485,0.685201,0.650362,0.665485,8234.0855823622,0
+LOAN.US,D,20110615,000000,0.675248,0.68032,0.670175,0.670175,12768.526824267,0
+LOAN.US,D,20110617,000000,0.675248,0.700037,0.675248,0.700037,820.16967163486,0
+LOAN.US,D,20110622,000000,0.720137,0.720137,0.700037,0.700037,7029.4287270819,0
+LOAN.US,D,20110623,000000,0.700037,0.700037,0.700037,0.700037,422.10006030635,0
+LOAN.US,D,20110624,000000,0.700037,0.700037,0.700037,0.700037,395.98000706957,0
+LOAN.US,D,20110628,000000,0.675248,0.70511,0.675248,0.70511,9781.437536109,0
+LOAN.US,D,20110630,000000,0.670175,0.670175,0.645481,0.655244,36844.9470958,0
+LOAN.US,D,20110701,000000,0.655244,0.655244,0.655244,0.655244,3517.8487699294,0
+LOAN.US,D,20110705,000000,0.655244,0.660412,0.645481,0.645481,15248.887079632,0
+LOAN.US,D,20110706,000000,0.625669,0.665485,0.625669,0.635527,15105.749187894,0
+LOAN.US,D,20110707,000000,0.635527,0.640696,0.635527,0.640696,1409.4380726566,0
+LOAN.US,D,20110711,000000,0.625669,0.630646,0.625669,0.625669,3925.3216004231,0
+LOAN.US,D,20110712,000000,0.600784,0.625669,0.600784,0.625669,11885.669024864,0
+LOAN.US,D,20110713,000000,0.645481,0.655244,0.640696,0.640696,13295.10709752,0
+LOAN.US,D,20110714,000000,0.650362,0.655244,0.620596,0.635527,4229.3590200992,0
+LOAN.US,D,20110715,000000,0.655244,0.655244,0.655244,0.655244,6045.2251211201,0
+LOAN.US,D,20110718,000000,0.61581,0.635527,0.610641,0.610641,7287.4948530613,0
+LOAN.US,D,20110719,000000,0.620596,0.620596,0.620596,0.620596,11873.13139931,0
+LOAN.US,D,20110720,000000,0.61581,0.635527,0.610641,0.635527,1003.0100442923,0
+LOAN.US,D,20110721,000000,0.61581,0.625669,0.61581,0.625669,1003.0100442923,0
+LOAN.US,D,20110722,000000,0.625669,0.635527,0.625669,0.635527,10872.210959277,0
+LOAN.US,D,20110725,000000,0.610641,0.61581,0.605665,0.610641,12186.572038152,0
+LOAN.US,D,20110726,000000,0.610641,0.625669,0.610641,0.625669,6244.7823278491,0
+LOAN.US,D,20110727,000000,0.625669,0.625669,0.620596,0.620596,8061.6932309994,0
+LOAN.US,D,20110728,000000,0.630646,0.630646,0.61581,0.620596,20341.252658674,0
+LOAN.US,D,20110729,000000,0.620596,0.645481,0.620596,0.640696,899.57463347467,0
+LOAN.US,D,20110801,000000,0.605665,0.665485,0.605665,0.660412,40127.715386599,0
+LOAN.US,D,20110803,000000,0.635527,0.635527,0.610641,0.610641,1003.0100442923,0
+LOAN.US,D,20110804,000000,0.61581,0.620596,0.546228,0.600784,35002.960941543,0
+LOAN.US,D,20110805,000000,0.551013,0.595807,0.551013,0.56135,10173.238334661,0
+LOAN.US,D,20110808,000000,0.541346,0.541346,0.456785,0.486695,130540.71246251,0
+LOAN.US,D,20110809,000000,0.486695,0.50622,0.466653,0.50622,19414.513169833,0
+LOAN.US,D,20110810,000000,0.471851,0.521152,0.471851,0.491576,57587.403772191,0
+LOAN.US,D,20110811,000000,0.481526,0.516462,0.466653,0.511389,53448.942537356,0
+LOAN.US,D,20110812,000000,0.50622,0.511389,0.50622,0.50622,1618.3984985508,0
+LOAN.US,D,20110816,000000,0.486695,0.486695,0.486695,0.486695,805.54244182226,0
+LOAN.US,D,20110817,000000,0.501243,0.50622,0.501243,0.501243,12088.360637981,0
+LOAN.US,D,20110818,000000,0.486695,0.496649,0.486695,0.496649,3237.8417992311,0
+LOAN.US,D,20110819,000000,0.486695,0.486695,0.486695,0.486695,8259.1608334695,0
+LOAN.US,D,20110822,000000,0.501243,0.501243,0.496649,0.496649,4397.5721629441,0
+LOAN.US,D,20110823,000000,0.501243,0.501243,0.491576,0.491576,3426.9509846654,0
+LOAN.US,D,20110824,000000,0.496649,0.496649,0.496649,0.496649,203.73641524688,0
+LOAN.US,D,20110825,000000,0.486695,0.501243,0.486695,0.496649,7688.6988707782,0
+LOAN.US,D,20110826,000000,0.486695,0.496649,0.486695,0.496649,2416.6273254668,0
+LOAN.US,D,20110830,000000,0.516462,0.541346,0.516462,0.541346,44105.277093495,0
+LOAN.US,D,20110901,000000,0.551013,0.551013,0.551013,0.551013,16514.142458421,0
+LOAN.US,D,20110902,000000,0.541346,0.570921,0.541346,0.565944,29408.045538225,0
+LOAN.US,D,20110906,000000,0.590734,0.595807,0.521152,0.541346,23259.385006287,0
+LOAN.US,D,20110907,000000,0.56135,0.595807,0.56135,0.595807,49668.848432929,0
+LOAN.US,D,20110908,000000,0.595807,0.600784,0.595807,0.600784,2416.6273254668,0
+LOAN.US,D,20110912,000000,0.590734,0.620596,0.590734,0.590734,5240.7274814273,0
+LOAN.US,D,20110913,000000,0.590734,0.630646,0.590734,0.630646,17124.306902032,0
+LOAN.US,D,20110914,000000,0.625669,0.630646,0.625669,0.630646,5165.5017281054,0
+LOAN.US,D,20110916,000000,0.590734,0.590734,0.590734,0.590734,395.98000706957,0
+LOAN.US,D,20110919,000000,0.590734,0.590734,0.590734,0.590734,203.73641524688,0
+LOAN.US,D,20110920,000000,0.635527,0.645481,0.635527,0.645481,2819.9209474427,0
+LOAN.US,D,20110930,000000,0.565944,0.595807,0.565944,0.590734,697.92782248673,0
+LOAN.US,D,20111003,000000,0.570921,0.570921,0.570921,0.570921,604.9404329638,0
+LOAN.US,D,20111004,000000,0.546228,0.546228,0.486695,0.486695,9362.471882191,0
+LOAN.US,D,20111005,000000,0.496649,0.501243,0.496649,0.501243,805.54244182226,0
+LOAN.US,D,20111006,000000,0.521152,0.585949,0.521152,0.585949,579.86518185649,0
+LOAN.US,D,20111012,000000,0.585949,0.585949,0.546228,0.546228,3531.4311976125,0
+LOAN.US,D,20111013,000000,0.546228,0.546228,0.526224,0.526224,14217.667377844,0
+LOAN.US,D,20111019,000000,0.511389,0.511389,0.501243,0.501243,7884.0768689893,0
+LOAN.US,D,20111024,000000,0.501243,0.501243,0.501243,0.501243,6445.3843367076,0
+LOAN.US,D,20111027,000000,0.526224,0.526224,0.521152,0.526224,4229.3590200992,0
+LOAN.US,D,20111028,000000,0.501243,0.50622,0.496649,0.501243,14897.833564129,0
+LOAN.US,D,20111107,000000,0.501243,0.501243,0.501243,0.501243,755.39193960765,0
+LOAN.US,D,20111108,000000,0.57609,0.57609,0.496649,0.501243,4026.6674069818,0
+LOAN.US,D,20111109,000000,0.501243,0.536178,0.496649,0.536178,9573.5219123442,0
+LOAN.US,D,20111110,000000,0.501243,0.521152,0.501243,0.501243,4131.147619929,0
+LOAN.US,D,20111111,000000,0.511389,0.511389,0.501243,0.501243,3948.3072472715,0
+LOAN.US,D,20111114,000000,0.501243,0.501243,0.501243,0.501243,243.43889616678,0
+LOAN.US,D,20111116,000000,0.50622,0.536178,0.501243,0.536178,2286.0270592829,0
+LOAN.US,D,20111121,000000,0.536178,0.536178,0.536178,0.536178,6644.9415434366,0
+LOAN.US,D,20111129,000000,0.496649,0.496649,0.486695,0.486695,2012.2889013614,0
+LOAN.US,D,20111130,000000,0.486695,0.486695,0.471851,0.471851,6445.3843367076,0
+LOAN.US,D,20111201,000000,0.481526,0.481526,0.466653,0.471851,6259.4095576617,0
+LOAN.US,D,20111202,000000,0.471851,0.521152,0.466653,0.491576,9065.7480774212,0
+LOAN.US,D,20111205,000000,0.476722,0.50622,0.476722,0.476722,3020.5229563011,0
+LOAN.US,D,20111206,000000,0.521152,0.521152,0.521152,0.521152,203.73641524688,0
+LOAN.US,D,20111209,000000,0.511389,0.516462,0.471851,0.472032,4328.615222399,0
+LOAN.US,D,20111212,000000,0.466653,0.466653,0.466653,0.466653,6645.986345566,0
+LOAN.US,D,20111213,000000,0.466653,0.496649,0.442094,0.496649,8264.3848441169,0
+LOAN.US,D,20111215,000000,0.50622,0.50622,0.442094,0.442094,2701.8583068124,0
+LOAN.US,D,20111216,000000,0.442094,0.476722,0.421984,0.421984,28804.14990739,0
+LOAN.US,D,20111219,000000,0.442094,0.442094,0.421984,0.421984,1409.4380726566,0
+LOAN.US,D,20111220,000000,0.471851,0.471851,0.417074,0.421984,1203.6120531508,0
+LOAN.US,D,20111221,000000,0.407024,0.421984,0.407024,0.421984,1409.4380726566,0
+LOAN.US,D,20111222,000000,0.47654,0.47654,0.436915,0.436915,3426.9509846654,0
+LOAN.US,D,20111227,000000,0.408556,0.496649,0.408556,0.496649,26448.121105433,0
+LOAN.US,D,20111228,000000,0.446869,0.446869,0.446869,0.446869,6445.3843367076,0
+LOAN.US,D,20111229,000000,0.50622,0.595807,0.496649,0.546228,99428.594651123,0
+LOAN.US,D,20111230,000000,0.496649,0.546228,0.466748,0.501243,23937.461588314,0
+LOAN.US,D,20120103,000000,0.476722,0.491576,0.471851,0.491289,11385.208804847,0
+LOAN.US,D,20120104,000000,0.481239,0.481239,0.466748,0.466748,3023.6573626895,0
+LOAN.US,D,20120105,000000,0.446783,0.516462,0.446783,0.516462,44003.931286937,0
+LOAN.US,D,20120106,000000,0.481526,0.496649,0.471851,0.496649,10274.584141219,0
+LOAN.US,D,20120110,000000,0.511389,0.55599,0.50622,0.546228,47055.798307122,0
+LOAN.US,D,20120111,000000,0.536178,0.61581,0.536178,0.61581,67026.146209834,0
+LOAN.US,D,20120112,000000,0.61581,0.714968,0.61581,0.635527,57415.011420828,0
+LOAN.US,D,20120117,000000,0.635527,0.635527,0.516462,0.57609,36878.380763943,0
+LOAN.US,D,20120118,000000,0.565944,0.570921,0.531201,0.540198,13295.10709752,0
+LOAN.US,D,20120120,000000,0.595807,0.610641,0.595807,0.595807,2606.7813130305,0
+LOAN.US,D,20120124,000000,0.531201,0.56135,0.526224,0.56135,9820.0952148994,0
+LOAN.US,D,20120125,000000,0.581067,0.581067,0.57609,0.57609,7647.9515877289,0
+LOAN.US,D,20120126,000000,0.541346,0.565944,0.531201,0.541346,10287.121766773,0
+LOAN.US,D,20120127,000000,0.541346,0.541346,0.541346,0.541346,6250.0063384965,0
+LOAN.US,D,20120202,000000,0.541346,0.541346,0.541346,0.541346,10070.847725972,0
+LOAN.US,D,20120206,000000,0.570921,0.595807,0.541346,0.546228,14097.515132954,0
+LOAN.US,D,20120213,000000,0.590734,0.590734,0.581067,0.581067,9000.970345394,0
+LOAN.US,D,20120214,000000,0.563456,0.563456,0.563456,0.563456,203.73641524688,0
+LOAN.US,D,20120216,000000,0.546228,0.546611,0.541729,0.546611,7647.9515877289,0
+LOAN.US,D,20120217,000000,0.546228,0.546228,0.546228,0.546228,2969.327651957,0
+LOAN.US,D,20120221,000000,0.570921,0.578483,0.546228,0.546228,5458.0463243573,0
+LOAN.US,D,20120222,000000,0.546228,0.546228,0.546228,0.546228,2816.7865410542,0
+LOAN.US,D,20120223,000000,0.546228,0.546228,0.546228,0.546228,1995.5720672899,0
+LOAN.US,D,20120227,000000,0.558479,0.558479,0.558479,0.558479,395.98000706957,0
+LOAN.US,D,20120228,000000,0.56135,0.56135,0.546228,0.546228,805.54244182226,0
+LOAN.US,D,20120301,000000,0.55599,0.55599,0.55599,0.55599,203.73641524688,0
+LOAN.US,D,20120307,000000,0.556086,0.556086,0.556086,0.556086,203.73641524688,0
+LOAN.US,D,20120308,000000,0.551013,0.590734,0.551013,0.582981,10711.311431338,0
+LOAN.US,D,20120309,000000,0.585949,0.585949,0.582885,0.582885,805.54244182226,0
+LOAN.US,D,20120312,000000,0.551013,0.55599,0.551013,0.55599,4124.8788071521,0
+LOAN.US,D,20120319,000000,0.585949,0.585949,0.585853,0.585949,10070.847725972,0
+LOAN.US,D,20120320,000000,0.585949,0.595807,0.585949,0.595807,15812.035427416,0
+LOAN.US,D,20120321,000000,0.551013,0.555416,0.546228,0.551013,22153.984353306,0
+LOAN.US,D,20120402,000000,0.521152,0.521152,0.521152,0.521152,6045.2251211201,0
+LOAN.US,D,20120403,000000,0.531201,0.531297,0.531201,0.531201,1409.4380726566,0
+LOAN.US,D,20120405,000000,0.546706,0.546706,0.496649,0.511389,40550.860249035,0
+LOAN.US,D,20120409,000000,0.511389,0.565944,0.511389,0.565944,1003.0100442923,0
+LOAN.US,D,20120410,000000,0.511389,0.546228,0.511389,0.546228,46951.318094175,0
+LOAN.US,D,20120412,000000,0.507274,0.580971,0.507274,0.580971,658.22534156683,0
+LOAN.US,D,20120413,000000,0.511389,0.580971,0.511389,0.580971,4632.6526420751,0
+LOAN.US,D,20120416,000000,0.521152,0.536178,0.521152,0.521152,1267.3449830485,0
+LOAN.US,D,20120417,000000,0.526224,0.526224,0.526224,0.526224,596.58201592803,0
+LOAN.US,D,20120418,000000,0.511389,0.511485,0.511389,0.511485,2923.3563582603,0
+LOAN.US,D,20120419,000000,0.531201,0.531201,0.521152,0.521152,10274.584141219,0
+LOAN.US,D,20120424,000000,0.516462,0.516462,0.511389,0.511389,1003.0100442923,0
+LOAN.US,D,20120425,000000,0.516462,0.536178,0.511389,0.536178,9576.6563187326,0
+LOAN.US,D,20120426,000000,0.541346,0.55599,0.521152,0.521152,20539.765063273,0
+LOAN.US,D,20120427,000000,0.536178,0.541346,0.501243,0.537327,5847.7575186501,0
+LOAN.US,D,20120503,000000,0.50622,0.50622,0.50622,0.50622,1003.0100442923,0
+LOAN.US,D,20120504,000000,0.511389,0.55599,0.501243,0.55599,2415.5825233373,0
+LOAN.US,D,20120507,000000,0.551013,0.551013,0.546228,0.546228,10469.96213943,0
+LOAN.US,D,20120508,000000,0.516462,0.541346,0.496649,0.541346,54066.420595873,0
+LOAN.US,D,20120509,000000,0.496649,0.536848,0.496649,0.536848,2014.3785056204,0
+LOAN.US,D,20120514,000000,0.486695,0.536178,0.486695,0.536178,21107.092619576,0
+LOAN.US,D,20120515,000000,0.536178,0.536178,0.531201,0.531201,2119.903520697,0
+LOAN.US,D,20120516,000000,0.546228,0.546228,0.546228,0.546228,1618.3984985508,0
+LOAN.US,D,20120517,000000,0.489088,0.546228,0.489088,0.546228,479.56417742726,0
+LOAN.US,D,20120518,000000,0.491576,0.521152,0.489088,0.521152,1814.8212988914,0
+LOAN.US,D,20120521,000000,0.536178,0.536178,0.536178,0.536178,479.56417742726,0
+LOAN.US,D,20120522,000000,0.536178,0.536178,0.536178,0.536178,474.34016677991,0
+LOAN.US,D,20120523,000000,0.536178,0.536178,0.536178,0.536178,1003.0100442923,0
+LOAN.US,D,20120530,000000,0.486695,0.536178,0.486695,0.536178,6244.7823278491,0
+LOAN.US,D,20120604,000000,0.521152,0.523736,0.486695,0.516366,1898.4054692491,0
+LOAN.US,D,20120607,000000,0.50622,0.50622,0.50622,0.50622,203.73641524688,0
+LOAN.US,D,20120608,000000,0.511389,0.511389,0.474004,0.474004,565.2379520439,0
+LOAN.US,D,20120611,000000,0.479134,0.507274,0.469696,0.469696,5054.7527023815,0
+LOAN.US,D,20120613,000000,0.511389,0.511389,0.511389,0.511389,702.10703100462,0
+LOAN.US,D,20120614,000000,0.511389,0.511389,0.511389,0.511389,1939.1527522985,0
+LOAN.US,D,20120618,000000,0.496649,0.500669,0.471851,0.500669,3630.6873999123,0
+LOAN.US,D,20120619,000000,0.491576,0.496649,0.470443,0.470443,10872.210959277,0
+LOAN.US,D,20120620,000000,0.511389,0.511389,0.476722,0.511389,13436.155384999,0
+LOAN.US,D,20120621,000000,0.511389,0.511389,0.511389,0.511389,203.73641524688,0
+LOAN.US,D,20120622,000000,0.511389,0.511389,0.50622,0.50622,5796.562214306,0
+LOAN.US,D,20120627,000000,0.486791,0.491576,0.486791,0.491576,395.98000706957,0
+LOAN.US,D,20120628,000000,0.481526,0.505646,0.481526,0.505646,2617.2293343252,0
+LOAN.US,D,20120702,000000,0.511389,0.511389,0.510431,0.510431,2416.6273254668,0
+LOAN.US,D,20120705,000000,0.50622,0.50622,0.50622,0.50622,604.9404329638,0
+LOAN.US,D,20120709,000000,0.481526,0.481526,0.481526,0.481526,613.29884999957,0
+LOAN.US,D,20120711,000000,0.466834,0.466834,0.466748,0.466748,1564.0687878183,0
+LOAN.US,D,20120712,000000,0.486695,0.491576,0.486695,0.491576,1020.7716804933,0
+LOAN.US,D,20120717,000000,0.46785,0.46785,0.46785,0.46785,2014.3785056204,0
+LOAN.US,D,20120720,000000,0.466834,0.466834,0.466834,0.466834,395.98000706957,0
+LOAN.US,D,20120725,000000,0.466834,0.466834,0.466834,0.466834,395.98000706957,0
+LOAN.US,D,20120730,000000,0.466653,0.496649,0.466653,0.471851,6445.3843367076,0
+LOAN.US,D,20120731,000000,0.496649,0.496649,0.466748,0.486695,6947.9341609832,0
+LOAN.US,D,20120802,000000,0.466748,0.466834,0.466653,0.466653,9062.6136710328,0
+LOAN.US,D,20120803,000000,0.461695,0.471851,0.457149,0.457149,27517.998486011,0
+LOAN.US,D,20120807,000000,0.457245,0.471851,0.417236,0.471851,94754.149923869,0
+LOAN.US,D,20120808,000000,0.496649,0.496649,0.451741,0.471755,38486.3312412,0
+LOAN.US,D,20120809,000000,0.481526,0.491576,0.481526,0.481526,3567.999272144,0
+LOAN.US,D,20120810,000000,0.432139,0.487748,0.432139,0.487748,422.10006030635,0
+LOAN.US,D,20120813,000000,0.429575,0.448017,0.429575,0.448017,2014.3785056204,0
+LOAN.US,D,20120815,000000,0.432139,0.438476,0.43078,0.438476,2221.2493272557,0
+LOAN.US,D,20120817,000000,0.432044,0.476722,0.432044,0.476722,13446.603406294,0
+LOAN.US,D,20120821,000000,0.431794,0.431794,0.431794,0.431794,203.73641524688,0
+LOAN.US,D,20120822,000000,0.432139,0.446783,0.432139,0.446783,3226.3489758069,0
+LOAN.US,D,20120828,000000,0.466653,0.486503,0.466653,0.486503,3027.8365712074,0
+LOAN.US,D,20120829,000000,0.486503,0.486503,0.481526,0.481526,2024.8265269151,0
+LOAN.US,D,20120904,000000,0.461695,0.461695,0.446783,0.451665,3277.544280151,0
+LOAN.US,D,20120906,000000,0.451665,0.451837,0.451665,0.451665,1343.6155384999,0
+LOAN.US,D,20120910,000000,0.451665,0.451665,0.451665,0.451665,2415.5825233373,0
+LOAN.US,D,20120911,000000,0.451665,0.451665,0.451665,0.451665,2234.8317549388,0
+LOAN.US,D,20120912,000000,0.451665,0.451665,0.444409,0.451665,8257.0712292106,0
+LOAN.US,D,20120913,000000,0.456785,0.466653,0.456785,0.466653,9438.7424376424,0
+LOAN.US,D,20120914,000000,0.471851,0.486695,0.471851,0.476722,24756.586457819,0
+LOAN.US,D,20120918,000000,0.457867,0.466653,0.457867,0.466653,16714.74446728,0
+LOAN.US,D,20120919,000000,0.496649,0.521152,0.496649,0.521152,45767.557281484,0
+LOAN.US,D,20120920,000000,0.521152,0.521152,0.486791,0.487365,6244.7823278491,0
+LOAN.US,D,20120921,000000,0.487365,0.491576,0.487365,0.491576,16112.938440704,0
+LOAN.US,D,20120924,000000,0.50622,0.50622,0.50622,0.50622,3020.5229563011,0
+LOAN.US,D,20120925,000000,0.50622,0.50622,0.50622,0.50622,4425.7818204398,0
+LOAN.US,D,20120927,000000,0.491576,0.491576,0.491576,0.491576,4425.7818204398,0
+LOAN.US,D,20120928,000000,0.51761,0.51761,0.51761,0.51761,2014.3785056204,0
+LOAN.US,D,20121001,000000,0.521152,0.526224,0.492151,0.492821,15858.006721113,0
+LOAN.US,D,20121002,000000,0.491576,0.491576,0.491576,0.491576,203.73641524688,0
+LOAN.US,D,20121005,000000,0.511389,0.511389,0.491576,0.491576,6645.986345566,0
+LOAN.US,D,20121008,000000,0.526224,0.526224,0.525458,0.526224,7289.5844573203,0
+LOAN.US,D,20121009,000000,0.541346,0.541346,0.516462,0.516462,7901.8385051904,0
+LOAN.US,D,20121010,000000,0.541346,0.541346,0.492151,0.492151,8813.9507642187,0
+LOAN.US,D,20121012,000000,0.491576,0.531201,0.491576,0.526224,19330.928999475,0
+LOAN.US,D,20121015,000000,0.526224,0.526224,0.526224,0.526224,2014.3785056204,0
+LOAN.US,D,20121016,000000,0.536178,0.541346,0.536178,0.541346,14792.308549053,0
+LOAN.US,D,20121017,000000,0.536178,0.536178,0.536178,0.536178,18330.008559442,0
+LOAN.US,D,20121018,000000,0.536178,0.536178,0.536178,0.536178,2014.3785056204,0
+LOAN.US,D,20121019,000000,0.536178,0.536178,0.496649,0.536178,12691.211466686,0
+LOAN.US,D,20121023,000000,0.526224,0.526224,0.486695,0.521152,5841.4887058732,0
+LOAN.US,D,20121024,000000,0.535221,0.535221,0.516462,0.516462,6544.6405390073,0
+LOAN.US,D,20121025,000000,0.526224,0.531201,0.526224,0.526224,1155.5511551951,0
+LOAN.US,D,20121026,000000,0.496649,0.526224,0.496649,0.526224,4526.0828248691,0
+LOAN.US,D,20121031,000000,0.496649,0.531201,0.496649,0.526224,5936.5656996551,0
+LOAN.US,D,20121101,000000,0.526224,0.531201,0.50622,0.526224,55325.407161886,0
+LOAN.US,D,20121102,000000,0.526224,0.536178,0.526224,0.536178,25483.768739931,0
+LOAN.US,D,20121105,000000,0.536178,0.536178,0.536178,0.536178,2014.3785056204,0
+LOAN.US,D,20121106,000000,0.546228,0.546228,0.546228,0.546228,15798.452999733,0
+LOAN.US,D,20121108,000000,0.536178,0.55599,0.524023,0.524023,8046.0211990574,0
+LOAN.US,D,20121112,000000,0.521152,0.551013,0.486791,0.541346,31549.889903641,0
+LOAN.US,D,20121113,000000,0.531201,0.551013,0.531201,0.546228,15410.8314097,0
+LOAN.US,D,20121114,000000,0.551013,0.551013,0.511389,0.546228,3925.3216004231,0
+LOAN.US,D,20121115,000000,0.526224,0.526224,0.521152,0.521152,3976.5169047672,0
+LOAN.US,D,20121116,000000,0.516462,0.516462,0.516462,0.516462,7452.5735895178,0
+LOAN.US,D,20121119,000000,0.511389,0.555894,0.511389,0.555894,23565.512030222,0
+LOAN.US,D,20121120,000000,0.511389,0.511485,0.511389,0.511389,4044.4290431828,0
+LOAN.US,D,20121127,000000,0.511389,0.551013,0.511389,0.511485,47986.717004481,0
+LOAN.US,D,20121129,000000,0.521152,0.521152,0.50622,0.521152,23764.024434821,0
+LOAN.US,D,20121130,000000,0.513303,0.526129,0.511389,0.521152,3426.9509846654,0
+LOAN.US,D,20121204,000000,0.546228,0.551013,0.546228,0.546228,6841.3643437771,0
+LOAN.US,D,20121205,000000,0.551013,0.551013,0.516462,0.551013,22389.064832437,0
+LOAN.US,D,20121206,000000,0.531201,0.551013,0.531201,0.551013,2416.6273254668,0
+LOAN.US,D,20121207,000000,0.536178,0.546228,0.536178,0.541346,5034.9014619215,0
+LOAN.US,D,20121213,000000,0.521439,0.521439,0.521439,0.521439,1003.0100442923,0
+LOAN.US,D,20121217,000000,0.536178,0.536178,0.536178,0.536178,395.98000706957,0
+LOAN.US,D,20121219,000000,0.541346,0.551013,0.541346,0.551013,23162.218408246,0
+LOAN.US,D,20121220,000000,0.551013,0.551013,0.551013,0.551013,11679.843005358,0
+LOAN.US,D,20121221,000000,0.541346,0.541346,0.541346,0.541346,2923.3563582603,0
+LOAN.US,D,20121224,000000,0.541346,0.541346,0.541346,0.541346,3689.1963191627,0
+LOAN.US,D,20121226,000000,0.531201,0.531201,0.526224,0.531201,13591.83090229,0
+LOAN.US,D,20121227,000000,0.546228,0.551013,0.546228,0.551013,55890.64511393,0
+LOAN.US,D,20121231,000000,0.55599,0.55599,0.50622,0.541346,37458.2459458,0
+LOAN.US,D,20130102,000000,0.541346,0.541346,0.541346,0.541346,1409.4380726566,0
+LOAN.US,D,20130103,000000,0.546228,0.546228,0.546228,0.546228,1814.8212988914,0
+LOAN.US,D,20130104,000000,0.546228,0.546228,0.50622,0.50622,8961.2678644741,0
+LOAN.US,D,20130107,000000,0.516462,0.545367,0.511389,0.545367,11283.862998288,0
+LOAN.US,D,20130109,000000,0.536178,0.536178,0.531201,0.531297,2127.2171356033,0
+LOAN.US,D,20130111,000000,0.531201,0.531201,0.531201,0.531201,5893.7288123468,0
+LOAN.US,D,20130114,000000,0.531297,0.531297,0.531201,0.531201,17078.335608336,0
+LOAN.US,D,20130115,000000,0.551013,0.551013,0.551013,0.551013,10070.847725972,0
+LOAN.US,D,20130116,000000,0.551013,0.551013,0.551013,0.551013,213.13963441212,0
+LOAN.US,D,20130117,000000,0.541346,0.544984,0.517418,0.521152,2617.2293343252,0
+LOAN.US,D,20130122,000000,0.546228,0.546228,0.546228,0.546228,395.98000706957,0
+LOAN.US,D,20130124,000000,0.512824,0.516462,0.512824,0.516462,4487.4251460786,0
+LOAN.US,D,20130125,000000,0.546228,0.595615,0.546228,0.595615,32728.426705684,0
+LOAN.US,D,20130128,000000,0.600784,0.600784,0.590734,0.595807,15909.202025457,0
+LOAN.US,D,20130129,000000,0.595807,0.600784,0.585949,0.595807,4425.7818204398,0
+LOAN.US,D,20130130,000000,0.595807,0.595807,0.595615,0.595807,3020.5229563011,0
+LOAN.US,D,20130131,000000,0.595807,0.595807,0.570921,0.570921,7932.137766945,0
+LOAN.US,D,20130201,000000,0.552162,0.556086,0.552162,0.55599,14299.161943942,0
+LOAN.US,D,20130204,000000,0.605665,0.610641,0.605665,0.610641,4425.7818204398,0
+LOAN.US,D,20130206,000000,0.605665,0.61581,0.595807,0.61581,27195.154628005,0
+LOAN.US,D,20130207,000000,0.609302,0.665485,0.609302,0.660412,15421.279430994,0
+LOAN.US,D,20130208,000000,0.645481,0.670175,0.619352,0.625669,11293.266217454,0
+LOAN.US,D,20130211,000000,0.694868,0.694868,0.625669,0.658785,1302.8682554505,0
+LOAN.US,D,20130212,000000,0.670175,0.714968,0.655244,0.660412,10181.596751696,0
+LOAN.US,D,20130213,000000,0.645481,0.646247,0.645481,0.645481,5029.6774512741,0
+LOAN.US,D,20130214,000000,0.61581,0.645481,0.595807,0.640696,46830.121047156,0
+LOAN.US,D,20130215,000000,0.655244,0.670175,0.610641,0.610641,22220.851689593,0
+LOAN.US,D,20130219,000000,0.610641,0.74483,0.610641,0.720137,112989.08148953,0
+LOAN.US,D,20130220,000000,0.729899,0.729899,0.670175,0.694868,16483.843196666,0
+LOAN.US,D,20130221,000000,0.685201,0.694868,0.649501,0.650362,16945.645737893,0
+LOAN.US,D,20130222,000000,0.650362,0.670175,0.630646,0.650362,13680.639083295,0
+LOAN.US,D,20130225,000000,0.640696,0.640696,0.620596,0.620596,5240.7274814273,0
+LOAN.US,D,20130226,000000,0.610641,0.610641,0.600784,0.600784,15910.246827587,0
+LOAN.US,D,20130227,000000,0.630646,0.630646,0.600784,0.605665,13697.355917367,0
+LOAN.US,D,20130228,000000,0.660412,0.675248,0.640696,0.655244,27450.086347596,0
+LOAN.US,D,20130301,000000,0.658403,0.658403,0.655244,0.655244,3924.2767982937,0
+LOAN.US,D,20130304,000000,0.650362,0.650362,0.646247,0.650362,2221.2493272557,0
+LOAN.US,D,20130305,000000,0.650362,0.714968,0.650267,0.694868,30210.453573659,0
+LOAN.US,D,20130306,000000,0.694868,0.74483,0.68032,0.729899,66444.191423718,0
+LOAN.US,D,20130307,000000,0.720137,0.729899,0.675248,0.694868,9854.573685172,0
+LOAN.US,D,20130308,000000,0.709895,0.709895,0.650362,0.694868,11175.203576823,0
+LOAN.US,D,20130311,000000,0.670175,0.734876,0.670175,0.720137,3207.5425374765,0
+LOAN.US,D,20130313,000000,0.734876,0.734876,0.670175,0.700037,5444.4638966742,0
+LOAN.US,D,20130318,000000,0.675248,0.714968,0.675248,0.714968,475.38496890938,0
+LOAN.US,D,20130319,000000,0.694868,0.729899,0.640696,0.714968,16710.565258762,0
+LOAN.US,D,20130320,000000,0.670079,0.720137,0.670079,0.709895,10872.210959277,0
+LOAN.US,D,20130321,000000,0.70511,0.70511,0.70511,0.70511,203.73641524688,0
+LOAN.US,D,20130322,000000,0.670175,0.670175,0.665485,0.665485,5234.4586686505,0
+LOAN.US,D,20130325,000000,0.650362,0.68032,0.61581,0.625669,78520.014436146,0
+LOAN.US,D,20130326,000000,0.625669,0.650362,0.625669,0.650362,395.98000706957,0
+LOAN.US,D,20130327,000000,0.655244,0.690178,0.645481,0.660412,12890.768673415,0
+LOAN.US,D,20130328,000000,0.670175,0.670175,0.670175,0.670175,203.73641524688,0
+LOAN.US,D,20130401,000000,0.670175,0.68032,0.640696,0.670175,8682.3056959053,0
+LOAN.US,D,20130402,000000,0.675248,0.675248,0.635527,0.670175,27548.297747766,0
+LOAN.US,D,20130403,000000,0.625669,0.675248,0.61581,0.620596,72707.780189898,0
+LOAN.US,D,20130404,000000,0.635527,0.645481,0.620596,0.635527,17898.50527997,0
+LOAN.US,D,20130408,000000,0.635527,0.635527,0.630646,0.635144,3103.0623245293,0
+LOAN.US,D,20130409,000000,0.620691,0.635527,0.620691,0.630646,5444.4638966742,0
+LOAN.US,D,20130410,000000,0.620596,0.620596,0.605665,0.620596,10922.361461491,0
+LOAN.US,D,20130411,000000,0.635527,0.635527,0.635527,0.635527,3224.259371548,0
+LOAN.US,D,20130415,000000,0.635527,0.635527,0.605665,0.620596,31647.056501681,0
+LOAN.US,D,20130416,000000,0.625669,0.625669,0.61581,0.61581,4327.5704202695,0
+LOAN.US,D,20130417,000000,0.625669,0.625669,0.605665,0.605665,4674.444727254,0
+LOAN.US,D,20130418,000000,0.620596,0.630646,0.610641,0.620596,8061.6932309994,0
+LOAN.US,D,20130419,000000,0.630646,0.630646,0.620596,0.620596,3020.5229563011,0
+LOAN.US,D,20130422,000000,0.610641,0.620596,0.610641,0.610641,12890.768673415,0
+LOAN.US,D,20130423,000000,0.620596,0.620596,0.605665,0.620596,4846.8370786167,0
+LOAN.US,D,20130424,000000,0.605665,0.61581,0.605665,0.61581,2221.2493272557,0
+LOAN.US,D,20130425,000000,0.61581,0.61581,0.61581,0.61581,203.73641524688,0
+LOAN.US,D,20130426,000000,0.605665,0.618682,0.600784,0.618682,4844.7474743578,0
+LOAN.US,D,20130429,000000,0.605665,0.630646,0.605665,0.61581,2175.2780335589,0
+LOAN.US,D,20130430,000000,0.630646,0.635527,0.600784,0.630646,14016.020566856,0
+LOAN.US,D,20130501,000000,0.620596,0.620596,0.620596,0.620596,395.98000706957,0
+LOAN.US,D,20130502,000000,0.635527,0.635527,0.595807,0.600784,23260.429808416,0
+LOAN.US,D,20130503,000000,0.670175,0.729899,0.620596,0.724922,74563.348771839,0
+LOAN.US,D,20130506,000000,0.739949,0.739949,0.720137,0.720137,93480.536128043,0
+LOAN.US,D,20130507,000000,0.714968,0.714968,0.675248,0.714872,14242.742628951,0
+LOAN.US,D,20130508,000000,0.694868,0.714968,0.670175,0.694868,61026.89238241,0
+LOAN.US,D,20130509,000000,0.709895,0.709895,0.675248,0.700037,15550.834895049,0
+LOAN.US,D,20130510,000000,0.709033,0.724922,0.709033,0.724826,4772.6561274242,0
+LOAN.US,D,20130513,000000,0.729995,0.734876,0.679842,0.724922,24202.841329199,0
+LOAN.US,D,20130514,000000,0.725974,0.729995,0.685584,0.724922,6892.5596481212,0
+LOAN.US,D,20130515,000000,0.724922,0.744925,0.720041,0.739949,29721.486177066,0
+LOAN.US,D,20130516,000000,0.749998,0.749998,0.709895,0.734876,13923.033177333,0
+LOAN.US,D,20130517,000000,0.744925,0.749998,0.709895,0.741863,14243.78743108,0
+LOAN.US,D,20130520,000000,0.749998,0.774884,0.720041,0.744925,139644.0734166,0
+LOAN.US,D,20130521,000000,0.754879,0.844945,0.749998,0.819868,99795.320198567,0
+LOAN.US,D,20130522,000000,0.819964,0.870117,0.789911,0.834799,173185.35617901,0
+LOAN.US,D,20130523,000000,0.834799,0.859685,0.829439,0.829918,77893.133158463,0
+LOAN.US,D,20130524,000000,0.839872,0.842935,0.819964,0.825324,17460.733187722,0
+LOAN.US,D,20130528,000000,0.844945,0.849922,0.779861,0.779861,99351.279293542,0
+LOAN.US,D,20130529,000000,0.832981,0.844945,0.779861,0.789911,9892.1865618329,0
+LOAN.US,D,20130530,000000,0.810009,0.844945,0.754879,0.757081,42264.335741367,0
+LOAN.US,D,20130531,000000,0.764929,0.789432,0.749902,0.749998,6883.156428956,0
+LOAN.US,D,20130603,000000,0.764929,0.774884,0.724922,0.740331,20888.728974517,0
+LOAN.US,D,20130604,000000,0.764929,0.764929,0.739949,0.739949,3283.8130929278,0
+LOAN.US,D,20130605,000000,0.739949,0.739949,0.734876,0.739949,3904.4255578337,0
+LOAN.US,D,20130606,000000,0.739949,0.749329,0.739949,0.749329,1196.2984382445,0
+LOAN.US,D,20130607,000000,0.744925,0.774884,0.724922,0.774884,108388.81771347,0
+LOAN.US,D,20130610,000000,0.779861,0.785412,0.755358,0.779861,17383.417830141,0
+LOAN.US,D,20130611,000000,0.774884,0.774884,0.709895,0.764929,23241.623370086,0
+LOAN.US,D,20130612,000000,0.769715,0.769715,0.760048,0.760048,992.5620229976,0
+LOAN.US,D,20130613,000000,0.746362,0.746362,0.714872,0.739949,9572.4771102147,0
+LOAN.US,D,20130614,000000,0.734876,0.754879,0.724922,0.724922,10002.935587557,0
+LOAN.US,D,20130617,000000,0.739949,0.744925,0.739949,0.741863,5886.4151974405,0
+LOAN.US,D,20130618,000000,0.764929,0.774884,0.764355,0.764929,14490.360733635,0
+LOAN.US,D,20130619,000000,0.769715,0.799769,0.760048,0.794888,33267.544604491,0
+LOAN.US,D,20130620,000000,0.799769,0.799769,0.760048,0.760048,13301.375910297,0
+LOAN.US,D,20130621,000000,0.754975,0.794888,0.754975,0.794888,14397.373344113,0
+LOAN.US,D,20130624,000000,0.794888,0.799769,0.729995,0.799769,21700.540229116,0
+LOAN.US,D,20130625,000000,0.749998,0.799769,0.749998,0.799769,5571.9297564697,0
+LOAN.US,D,20130626,000000,0.794888,0.799769,0.794888,0.799769,10942.212701951,0
+LOAN.US,D,20130627,000000,0.799769,0.824845,0.799769,0.819964,19710.192172473,0
+LOAN.US,D,20130628,000000,0.824845,0.824845,0.819964,0.824845,19649.593648964,0
+LOAN.US,D,20130701,000000,0.824845,0.849922,0.709895,0.844945,18809.572736869,0
+LOAN.US,D,20130702,000000,0.824845,0.824845,0.750094,0.760431,6103.7340403705,0
+LOAN.US,D,20130703,000000,0.794888,0.839872,0.794888,0.829822,6935.3965354295,0
+LOAN.US,D,20130705,000000,0.824845,0.824845,0.749998,0.804842,15750.392101778,0
+LOAN.US,D,20130708,000000,0.764929,0.819964,0.764929,0.774884,12113.435889089,0
+LOAN.US,D,20130709,000000,0.789911,0.834799,0.774788,0.834799,10198.313585768,0
+LOAN.US,D,20130710,000000,0.829822,0.829822,0.774884,0.824845,10369.661135001,0
+LOAN.US,D,20130711,000000,0.822835,0.824845,0.774884,0.814987,4597.1293696731,0
+LOAN.US,D,20130712,000000,0.814987,0.814987,0.774884,0.814987,17946.566177926,0
+LOAN.US,D,20130715,000000,0.799769,0.810009,0.794888,0.804842,9045.8968369613,0
+LOAN.US,D,20130716,000000,0.797089,0.804842,0.797089,0.804842,4003.6817601335,0
+LOAN.US,D,20130717,000000,0.784934,0.804842,0.760048,0.804842,8524.5405743552,0
+LOAN.US,D,20130718,000000,0.799769,0.799769,0.791537,0.799769,12006.866071883,0
+LOAN.US,D,20130719,000000,0.789911,0.799769,0.779861,0.799769,9204.7067606409,0
+LOAN.US,D,20130722,000000,0.799769,0.804842,0.789911,0.804842,7131.8193357701,0
+LOAN.US,D,20130723,000000,0.760048,0.804842,0.760048,0.803884,9941.2922619181,0
+LOAN.US,D,20130724,000000,0.799769,0.804842,0.779861,0.789911,23425.508544873,0
+LOAN.US,D,20130725,000000,0.770577,0.794888,0.760048,0.760048,5999.2538274234,0
+LOAN.US,D,20130726,000000,0.764929,0.799769,0.764929,0.794888,5909.4008442889,0
+LOAN.US,D,20130729,000000,0.774884,0.789911,0.764929,0.789911,10194.13437725,0
+LOAN.US,D,20130730,000000,0.774884,0.789911,0.764929,0.764929,28261.897602195,0
+LOAN.US,D,20130731,000000,0.799769,0.799769,0.749998,0.794888,16313.540449563,0
+LOAN.US,D,20130801,000000,0.784934,0.784934,0.749998,0.754879,11801.040052377,0
+LOAN.US,D,20130802,000000,0.754879,0.824845,0.754879,0.824845,19660.041670259,0
+LOAN.US,D,20130805,000000,0.844945,0.844945,0.824941,0.824941,22843.553758757,0
+LOAN.US,D,20130806,000000,0.834799,0.849922,0.829822,0.839872,45325.605980718,0
+LOAN.US,D,20130807,000000,0.849826,0.849922,0.839872,0.839968,20804.10000203,0
+LOAN.US,D,20130808,000000,0.849922,0.849922,0.829822,0.844945,7605.1147004206,0
+LOAN.US,D,20130809,000000,0.844945,0.849922,0.824845,0.844945,15000.224172817,0
+LOAN.US,D,20130812,000000,0.849922,0.849922,0.844945,0.844945,15644.867086701,0
+LOAN.US,D,20130813,000000,0.854803,0.854803,0.804746,0.809818,12573.148826056,0
+LOAN.US,D,20130814,000000,0.829631,0.865235,0.789528,0.794505,17063.708378523,0
+LOAN.US,D,20130815,000000,0.854803,0.854803,0.829631,0.854803,16072.191157655,0
+LOAN.US,D,20130816,000000,0.834799,0.850878,0.834799,0.844945,1273.6137958253,0
+LOAN.US,D,20130819,000000,0.854803,0.854803,0.789528,0.834799,3323.5155738478,0
+LOAN.US,D,20130820,000000,0.814795,0.854803,0.814795,0.849922,2506.4803086013,0
+LOAN.US,D,20130821,000000,0.854803,0.854803,0.829631,0.849922,7743.0285815107,0
+LOAN.US,D,20130822,000000,0.854803,0.854803,0.854803,0.854803,4374.5865160957,0
+LOAN.US,D,20130823,000000,0.865235,0.880167,0.845041,0.845041,57534.118863588,0
+LOAN.US,D,20130826,000000,0.849922,0.865235,0.849922,0.854899,28763.402624341,0
+LOAN.US,D,20130827,000000,0.865235,0.875094,0.805128,0.809818,48189.408617598,0
+LOAN.US,D,20130828,000000,0.774405,0.814795,0.764355,0.764355,32883.057420846,0
+LOAN.US,D,20130829,000000,0.764355,0.814795,0.764355,0.804746,12877.186245732,0
+LOAN.US,D,20130830,000000,0.794505,0.85978,0.764546,0.814795,4998.33338739,0
+LOAN.US,D,20130903,000000,0.865235,0.865235,0.779573,0.804746,19155.402241724,0
+LOAN.US,D,20130904,000000,0.829631,0.854803,0.829631,0.849922,10567.128737471,0
+LOAN.US,D,20130905,000000,0.834799,0.839776,0.834799,0.839776,4984.7509597069,0
+LOAN.US,D,20130906,000000,0.824845,0.865235,0.820442,0.865235,1595.4128517025,0
+LOAN.US,D,20130909,000000,0.865235,0.870308,0.851932,0.865044,11583.721209447,0
+LOAN.US,D,20130910,000000,0.880167,0.885144,0.86045,0.885144,38855.146392903,0
+LOAN.US,D,20130911,000000,0.890121,1.06097,0.886962,1.03704,118191.15129217,0
+LOAN.US,D,20130912,000000,1.08624,1.09647,1.01599,1.04604,60619.419551917,0
+LOAN.US,D,20130913,000000,1.06594,1.0757,1.00641,1.00641,35909.849189924,0
+LOAN.US,D,20130916,000000,0.990901,0.995787,0.935488,0.955875,42381.353579868,0
+LOAN.US,D,20130917,000000,0.980659,0.980659,0.930415,0.930415,56777.682121851,0
+LOAN.US,D,20130918,000000,0.895289,0.960661,0.895289,0.905148,76694.74511596,0
+LOAN.US,D,20130919,000000,0.935488,0.935488,0.905148,0.924959,9422.0256035709,0
+LOAN.US,D,20130920,000000,0.923045,0.923045,0.905148,0.920365,4730.8640422454,0
+LOAN.US,D,20130923,000000,0.920365,0.920365,0.880167,0.905148,19431.230003905,0
+LOAN.US,D,20130924,000000,0.880167,0.883038,0.880167,0.880262,8987.3879177109,0
+LOAN.US,D,20130925,000000,0.880167,0.955492,0.880167,0.890121,56865.445500727,0
+LOAN.US,D,20130926,000000,0.928884,0.935488,0.895577,0.935488,3052.9118223147,0
+LOAN.US,D,20130927,000000,0.940561,0.975495,0.940561,0.975495,20876.191348963,0
+LOAN.US,D,20130930,000000,0.980659,0.980659,0.905148,0.960661,10341.451477506,0
+LOAN.US,D,20131001,000000,0.955492,0.965446,0.915006,0.950324,5564.6161415634,0
+LOAN.US,D,20131002,000000,0.925438,1.03618,0.925438,0.960661,66395.085723633,0
+LOAN.US,D,20131003,000000,0.980659,1.00574,0.942858,0.955492,7565.4122195006,0
+LOAN.US,D,20131004,000000,0.980659,1.00057,0.945442,1.00057,2637.0805747852,0
+LOAN.US,D,20131007,000000,1.00057,1.00057,0.995787,0.995787,8505.7341360247,0
+LOAN.US,D,20131008,000000,1.00057,1.00057,0.930415,0.930415,16705.341248114,0
+LOAN.US,D,20131009,000000,0.930415,0.975495,0.900075,0.920365,7751.3869985465,0
+LOAN.US,D,20131010,000000,0.910221,0.930415,0.910221,0.930415,2580.6612597938,0
+LOAN.US,D,20131011,000000,0.925438,0.985741,0.925438,0.985741,14716.037993601,0
+LOAN.US,D,20131014,000000,0.985741,0.985741,0.935488,0.945442,11734.172716091,0
+LOAN.US,D,20131015,000000,0.970518,0.970518,0.970518,0.970518,597.6268180575,0
+LOAN.US,D,20131016,000000,0.985741,0.985741,0.940561,0.950324,4178.1637157552,0
+LOAN.US,D,20131017,000000,0.985741,0.985741,0.940561,0.940561,3975.4721026378,0
+LOAN.US,D,20131018,000000,0.940561,0.975495,0.940561,0.960661,6365.9793748678,0
+LOAN.US,D,20131021,000000,0.960661,0.960661,0.945442,0.945442,41365.805910022,0
+LOAN.US,D,20131022,000000,0.955492,0.980659,0.950324,0.970518,23292.81867443,0
+LOAN.US,D,20131023,000000,0.960661,1.00057,0.960661,0.995787,6365.9793748678,0
+LOAN.US,D,20131024,000000,1.00057,1.00057,0.995787,0.996071,4691.1615613255,0
+LOAN.US,D,20131025,000000,1.00057,1.00057,0.965446,0.995787,18092.838476052,0
+LOAN.US,D,20131028,000000,1.00057,1.05608,0.995787,1.04604,57466.206725173,0
+LOAN.US,D,20131029,000000,1.04604,1.10145,1.01599,1.01599,48517.476486252,0
+LOAN.US,D,20131030,000000,1.01599,1.09121,1.01599,1.08126,16105.624825798,0
+LOAN.US,D,20131031,000000,1.11131,1.15696,1.09121,1.10662,40778.627113259,0
+LOAN.US,D,20131101,000000,1.10662,1.14156,1.01599,1.12136,23062.962205946,0
+LOAN.US,D,20131104,000000,1.10662,1.10662,1.08126,1.08126,10942.212701951,0
+LOAN.US,D,20131105,000000,1.05608,1.06594,1.05608,1.06594,15709.644818728,0
+LOAN.US,D,20131106,000000,1.0311,1.0311,0.985741,1.01349,48134.034104736,0
+LOAN.US,D,20131107,000000,0.980659,0.980659,0.885622,0.910221,59413.717894507,0
+LOAN.US,D,20131108,000000,0.950324,0.995787,0.950324,0.985741,13320.182348628,0
+LOAN.US,D,20131111,000000,0.980659,1.05608,0.980659,1.01599,10140.849468647,0
+LOAN.US,D,20131112,000000,1.05121,1.05121,0.970518,1.02115,3181.4224842397,0
+LOAN.US,D,20131113,000000,1.02593,1.02593,0.985545,0.990715,6927.0381183938,0
+LOAN.US,D,20131114,000000,0.924959,1.02555,0.924959,0.955109,18254.78280612,0
+LOAN.US,D,20131115,000000,0.924959,0.995591,0.924959,0.970328,23939.551192573,0
+LOAN.US,D,20131118,000000,0.950036,0.950036,0.894523,0.909933,54220.006508906,0
+LOAN.US,D,20131119,000000,0.924959,0.995591,0.919888,0.995591,25922.585634309,0
+LOAN.US,D,20131120,000000,0.960278,0.960278,0.910221,0.929745,7123.4609187343,0
+LOAN.US,D,20131121,000000,0.980375,0.980375,0.935201,0.935201,18005.075097176,0
+LOAN.US,D,20131122,000000,0.955109,0.970328,0.889355,0.909933,50258.116833951,0
+LOAN.US,D,20131125,000000,0.899692,0.909933,0.889355,0.899692,49666.75882867,0
+LOAN.US,D,20131126,000000,0.904765,0.91491,0.884378,0.884378,38976.343439922,0
+LOAN.US,D,20131127,000000,0.884378,0.889355,0.834033,0.864087,71049.679210427,0
+LOAN.US,D,20131129,000000,0.859206,0.86916,0.859206,0.867341,7075.4000207787,0
+LOAN.US,D,20131202,000000,0.84906,0.935201,0.834033,0.884378,271662.13609018,0
+LOAN.US,D,20131203,000000,0.894523,0.904765,0.859206,0.859206,37789.448220842,0
+LOAN.US,D,20131204,000000,0.864087,0.919888,0.864087,0.899692,22557.277975282,0
+LOAN.US,D,20131205,000000,0.919888,0.940178,0.879401,0.879401,5541.630494715,0
+LOAN.US,D,20131206,000000,0.904765,0.940178,0.884378,0.884378,8707.3809470126,0
+LOAN.US,D,20131209,000000,0.909933,0.909933,0.86916,0.894523,4555.3372844942,0
+LOAN.US,D,20131210,000000,0.894523,0.894523,0.879401,0.879401,1584.9648304077,0
+LOAN.US,D,20131211,000000,0.86916,0.909933,0.86916,0.879401,13055.847409872,0
+LOAN.US,D,20131212,000000,0.889355,0.894523,0.864087,0.864087,3161.5712437797,0
+LOAN.US,D,20131213,000000,0.889355,0.929745,0.889355,0.919888,3957.7104664367,0
+LOAN.US,D,20131216,000000,0.924959,0.965159,0.909933,0.945059,13256.44941873,0
+LOAN.US,D,20131217,000000,0.950036,0.950036,0.924959,0.945059,2571.2580406285,0
+LOAN.US,D,20131218,000000,0.929745,0.935201,0.91491,0.935201,1649.742562435,0
+LOAN.US,D,20131219,000000,0.950036,0.955109,0.935201,0.935201,9099.1817455643,0
+LOAN.US,D,20131220,000000,0.904765,0.909933,0.899692,0.904765,6132.9884999957,0
+LOAN.US,D,20131223,000000,0.864087,0.909933,0.864087,0.884378,43527.501515898,0
+LOAN.US,D,20131224,000000,0.884378,0.899692,0.884378,0.884378,6362.8449684793,0
+LOAN.US,D,20131226,000000,0.879401,0.904765,0.879401,0.899692,3957.7104664367,0
+LOAN.US,D,20131227,000000,0.899692,0.924194,0.864087,0.884378,35977.761328339,0
+LOAN.US,D,20131230,000000,0.91491,0.929745,0.86916,0.884952,36687.18197425,0
+LOAN.US,D,20131231,000000,0.899596,0.899596,0.863991,0.863991,7717.9533304034,0
+LOAN.US,D,20140102,000000,0.884378,0.889355,0.884378,0.884665,7426.453536281,0
+LOAN.US,D,20140103,000000,0.894428,0.894428,0.86916,0.877391,6774.497007491,0
+LOAN.US,D,20140106,000000,0.899692,0.899692,0.86916,0.86916,2968.2828498276,0
+LOAN.US,D,20140107,000000,0.884378,0.889355,0.86916,0.889355,10091.743768562,0
+LOAN.US,D,20140108,000000,0.874615,0.904765,0.874615,0.904765,12068.509397521,0
+LOAN.US,D,20140109,000000,0.884378,0.884378,0.879401,0.879401,3757.1084575783,0
+LOAN.US,D,20140110,000000,0.86916,0.86916,0.84906,0.84906,42739.720710277,0
+LOAN.US,D,20140113,000000,0.798716,0.838819,0.798716,0.803597,46100.849160785,0
+LOAN.US,D,20140114,000000,0.829056,0.834033,0.813647,0.813647,36214.931411729,0
+LOAN.US,D,20140115,000000,0.838819,0.854229,0.813647,0.834129,33892.336277915,0
+LOAN.US,D,20140116,000000,0.834033,0.859206,0.834033,0.834033,14841.414249138,0
+LOAN.US,D,20140117,000000,0.859206,0.904765,0.829056,0.829056,39969.950265049,0
+LOAN.US,D,20140121,000000,0.838819,0.859206,0.838819,0.838819,28491.754070678,0
+LOAN.US,D,20140122,000000,0.843892,0.859206,0.838819,0.838819,12301.500272393,0
+LOAN.US,D,20140123,000000,0.868011,0.86916,0.843892,0.843892,3103.0623245293,0
+LOAN.US,D,20140124,000000,0.84906,0.854229,0.834033,0.838819,10091.743768562,0
+LOAN.US,D,20140127,000000,0.859206,0.859206,0.823888,0.823888,23324.162738314,0
+LOAN.US,D,20140128,000000,0.84906,0.84906,0.843892,0.843892,19391.527522985,0
+LOAN.US,D,20140129,000000,0.84906,0.84906,0.838819,0.84906,1973.631222571,0
+LOAN.US,D,20140130,000000,0.818911,0.859206,0.818911,0.843892,8677.081685258,0
+LOAN.US,D,20140131,000000,0.843892,0.843892,0.829056,0.843892,16224.732268558,0
+LOAN.US,D,20140203,000000,0.843892,0.843892,0.834033,0.838819,7054.5039781893,0
+LOAN.US,D,20140204,000000,0.859206,0.929745,0.854229,0.924959,57400.384191016,0
+LOAN.US,D,20140205,000000,0.894523,0.924959,0.894523,0.894523,15454.713099137,0
+LOAN.US,D,20140206,000000,0.909933,0.909933,0.86916,0.875668,8174.5318609823,0
+LOAN.US,D,20140207,000000,0.909933,0.91491,0.909933,0.91491,19166.895065148,0
+LOAN.US,D,20140210,000000,0.924959,0.929745,0.909933,0.919888,26096.022787801,0
+LOAN.US,D,20140211,000000,0.924959,0.924959,0.923907,0.924959,2121.9931249559,0
+LOAN.US,D,20140212,000000,0.940274,0.965351,0.935201,0.965351,41539.243063514,0
+LOAN.US,D,20140213,000000,0.965351,0.970518,0.945059,0.950132,22566.681194448,0
+LOAN.US,D,20140214,000000,0.935201,0.940274,0.935201,0.940178,4703.6991868791,0
+LOAN.US,D,20140218,000000,0.940274,0.965351,0.935201,0.940274,10182.641553826,0
+LOAN.US,D,20140219,000000,0.945059,0.965351,0.945059,0.950132,5951.1929294677,0
+LOAN.US,D,20140220,000000,0.965351,1.00105,0.935201,0.991097,28737.282571104,0
+LOAN.US,D,20140221,000000,1.00621,1.01637,0.955396,1.01637,31607.354020761,0
+LOAN.US,D,20140224,000000,1.01637,1.03675,1.01637,1.03675,49545.561781652,0
+LOAN.US,D,20140225,000000,1.03675,1.08231,1.02661,1.02661,29255.504427322,0
+LOAN.US,D,20140226,000000,1.00105,1.08643,1.00105,1.00621,18881.664083803,0
+LOAN.US,D,20140227,000000,1.05704,1.05704,1.05704,1.05704,4432.0506332166,0
+LOAN.US,D,20140228,000000,1.02153,1.06728,1.02153,1.02153,9888.007353315,0
+LOAN.US,D,20140303,000000,1.03666,1.03666,1.02153,1.02153,2323.6399359439,0
+LOAN.US,D,20140304,000000,1.00105,1.03685,1.00105,1.00621,7064.951999484,0
+LOAN.US,D,20140305,000000,1.03177,1.03675,1.00105,1.00105,22211.448470427,0
+LOAN.US,D,20140306,000000,1.01637,1.03177,0.995885,0.995885,5398.4926029775,0
+LOAN.US,D,20140307,000000,1.01637,1.01637,0.995885,0.995885,1257.9417638833,0
+LOAN.US,D,20140310,000000,0.995885,1.02661,0.975591,0.991097,33176.646819227,0
+LOAN.US,D,20140311,000000,0.975591,0.980855,0.945059,0.950132,44924.401963001,0
+LOAN.US,D,20140312,000000,0.955301,0.955301,0.919888,0.919888,23637.603377155,0
+LOAN.US,D,20140313,000000,0.935201,0.935201,0.914815,0.935201,2366.4768232522,0
+LOAN.US,D,20140314,000000,0.914815,0.929649,0.914815,0.914815,5508.1968265719,0
+LOAN.US,D,20140317,000000,0.914815,0.935201,0.914815,0.929745,17776.263430822,0
+LOAN.US,D,20140318,000000,0.929745,0.935201,0.914815,0.926779,15479.788350245,0
+LOAN.US,D,20140319,000000,0.924959,0.940274,0.914815,0.929745,39149.780593414,0
+LOAN.US,D,20140320,000000,0.945059,0.950132,0.945059,0.945059,3838.603023677,0
+LOAN.US,D,20140321,000000,0.919888,0.931469,0.919888,0.919888,18201.497897517,0
+LOAN.US,D,20140324,000000,0.955301,0.955301,0.935201,0.950132,42784.647201844,0
+LOAN.US,D,20140325,000000,0.960565,1.07226,0.940274,1.03962,121675.56639395,0
+LOAN.US,D,20140326,000000,1.07226,1.07226,1.02153,1.03675,28535.635760116,0
+LOAN.US,D,20140327,000000,1.06221,1.07733,0.955396,0.992918,37008.981030127,0
+LOAN.US,D,20140328,000000,1.00621,1.00621,0.996933,1.00105,10189.955168732,0
+LOAN.US,D,20140331,000000,0.975591,1.00105,0.965351,0.991097,13544.814806464,0
+LOAN.US,D,20140401,000000,0.960565,0.975687,0.960565,0.975591,18022.836733377,0
+LOAN.US,D,20140402,000000,0.990715,0.990715,0.935201,0.935201,8592.4527127708,0
+LOAN.US,D,20140403,000000,0.945155,0.985741,0.945155,0.985741,11542.973926397,0
+LOAN.US,D,20140404,000000,0.975591,0.985829,0.975591,0.975591,17610.139892236,0
+LOAN.US,D,20140407,000000,0.985829,0.985829,0.985829,0.985829,655.09093517842,0
+LOAN.US,D,20140408,000000,0.980855,0.990901,0.975591,0.975591,4266.9718967602,0
+LOAN.US,D,20140409,000000,0.975591,0.991097,0.975591,0.991097,21106.047817447,0
+LOAN.US,D,20140410,000000,0.988032,0.988032,0.950132,0.950132,6201.9454405408,0
+LOAN.US,D,20140411,000000,0.914815,0.970518,0.914815,0.970518,18763.601443173,0
+LOAN.US,D,20140414,000000,0.940274,0.980855,0.940274,0.970518,2776.0392580049,0
+LOAN.US,D,20140415,000000,0.967552,0.967552,0.940274,0.950132,4413.2441948862,0
+LOAN.US,D,20140416,000000,0.950132,0.950132,0.940274,0.94841,6118.3612701831,0
+LOAN.US,D,20140417,000000,0.975591,0.975591,0.935201,0.935201,5030.7222534036,0
+LOAN.US,D,20140421,000000,0.929841,0.93836,0.929745,0.929745,4665.0415080887,0
+LOAN.US,D,20140422,000000,0.929745,0.985741,0.929649,0.955301,18470.012044791,0
+LOAN.US,D,20140423,000000,0.950132,0.950132,0.950132,0.950132,356.27752614966,0
+LOAN.US,D,20140424,000000,0.940274,0.987366,0.935201,0.980855,16483.843196666,0
+LOAN.US,D,20140425,000000,0.940274,0.985447,0.940274,0.975591,4581.457337731,0
+LOAN.US,D,20140428,000000,0.955301,0.980855,0.955301,0.978175,1284.0618171201,0
+LOAN.US,D,20140429,000000,0.980855,0.995885,0.975591,0.995787,12039.254937896,0
+LOAN.US,D,20140430,000000,0.950707,0.995885,0.950707,0.995885,825.39368228221,0
+LOAN.US,D,20140501,000000,0.995885,0.995885,0.965351,0.975591,4481.1563333018,0
+LOAN.US,D,20140502,000000,0.965351,1.04154,0.965351,1.02153,24972.86049862,0
+LOAN.US,D,20140505,000000,1.03675,1.03675,1.02661,1.02661,3043.5086031495,0
+LOAN.US,D,20140506,000000,1.04154,1.04154,0.980855,0.980855,4549.0684717174,0
+LOAN.US,D,20140507,000000,1.04154,1.04154,1.04154,1.04154,534.93869028923,0
+LOAN.US,D,20140508,000000,1.04154,1.06087,0.980855,0.991097,11545.063530656,0
+LOAN.US,D,20140509,000000,1.02661,1.03646,1.02661,1.03646,3619.1945764881,0
+LOAN.US,D,20140512,000000,0.986309,0.986309,0.986309,0.986309,612.2540478701,0
+LOAN.US,D,20140513,000000,1.04738,1.22196,1.04221,1.15515,98487.227932469,0
+LOAN.US,D,20140514,000000,1.15515,1.15515,1.12452,1.15017,7501.6792896029,0
+LOAN.US,D,20140515,000000,1.11926,1.13485,1.03216,1.10394,28253.539185159,0
+LOAN.US,D,20140516,000000,1.04738,1.11945,1.04183,1.05772,16478.619186019,0
+LOAN.US,D,20140519,000000,1.07829,1.09906,1.07829,1.09906,8589.3183063824,0
+LOAN.US,D,20140520,000000,1.10394,1.29747,1.10394,1.25306,23929.103171278,0
+LOAN.US,D,20140521,000000,1.32982,1.32982,1.18616,1.22693,51429.340021088,0
+LOAN.US,D,20140522,000000,1.24282,1.25775,1.12978,1.15515,20317.222209696,0
+LOAN.US,D,20140523,000000,1.21727,1.24789,1.16539,1.16596,10156.521500589,0
+LOAN.US,D,20140527,000000,1.27852,1.27852,1.16539,1.16539,2759.3224239333,0
+LOAN.US,D,20140528,000000,1.18616,1.23497,1.18099,1.21324,22664.892594618,0
+LOAN.US,D,20140529,000000,1.26321,1.26321,1.20147,1.20731,4778.9249402011,0
+LOAN.US,D,20140530,000000,1.1606,1.25249,1.16051,1.16539,6778.6762160089,0
+LOAN.US,D,20140602,000000,1.15515,1.1606,1.15515,1.1606,1323.76429804,0
+LOAN.US,D,20140603,000000,1.15515,1.22683,1.15515,1.18051,5852.9815292974,0
+LOAN.US,D,20140604,000000,1.15515,1.22693,1.15515,1.2119,5016.095023591,0
+LOAN.US,D,20140605,000000,1.20147,1.22693,1.20147,1.22693,1915.1223033206,0
+LOAN.US,D,20140606,000000,1.2119,1.2119,1.16051,1.17602,8966.4918751215,0
+LOAN.US,D,20140609,000000,1.23248,1.34026,1.19621,1.27335,111430.23671236,0
+LOAN.US,D,20140610,000000,1.42228,1.50449,1.33489,1.4686,151516.16001378,0
+LOAN.US,D,20140611,000000,1.5355,1.63275,1.48928,1.54546,166207.12275627,0
+LOAN.US,D,20140612,000000,1.62777,1.63811,1.49435,1.53713,100773.25499175,0
+LOAN.US,D,20140613,000000,1.5355,1.56613,1.44296,1.44296,41345.954669562,0
+LOAN.US,D,20140616,000000,1.49435,1.59169,1.43797,1.5713,88306.675982902,0
+LOAN.US,D,20140617,000000,1.56613,1.61227,1.54039,1.59169,86127.218740825,0
+LOAN.US,D,20140618,000000,1.54546,1.59169,1.54546,1.58136,22563.546788059,0
+LOAN.US,D,20140619,000000,1.54546,1.56451,1.54546,1.54546,39871.738864878,0
+LOAN.US,D,20140620,000000,1.54546,1.58136,1.54039,1.54546,31347.198290523,0
+LOAN.US,D,20140623,000000,1.48928,1.59169,1.48928,1.54651,20862.60892128,0
+LOAN.US,D,20140624,000000,1.59169,1.64328,1.54546,1.54546,31572.875550489,0
+LOAN.US,D,20140625,000000,1.64328,1.64328,1.54039,1.62777,14690.962742494,0
+LOAN.US,D,20140626,000000,1.62777,1.62777,1.55053,1.57954,17759.546596751,0
+LOAN.US,D,20140627,000000,1.59169,1.7099,1.59169,1.69946,105811.29086006,0
+LOAN.US,D,20140630,000000,1.73037,1.74061,1.60193,1.7344,100283.24279303,0
+LOAN.US,D,20140701,000000,1.69429,1.89988,1.68424,1.89988,102582.85228,0
+LOAN.US,D,20140702,000000,1.95137,2.05389,1.84868,2.00765,124249.95884097,0
+LOAN.US,D,20140703,000000,1.95137,1.97674,1.78158,1.78695,93861.8889053,0
+LOAN.US,D,20140707,000000,1.81757,1.93577,1.80226,1.83824,51815.916808993,0
+LOAN.US,D,20140708,000000,1.83297,1.96401,1.82255,1.84877,46945.049281398,0
+LOAN.US,D,20140709,000000,1.93788,1.94295,1.8592,1.89088,23446.404587462,0
+LOAN.US,D,20140710,000000,1.86447,1.94822,1.86447,1.94822,26582.900580135,0
+LOAN.US,D,20140711,000000,1.94305,1.94305,1.83824,1.84877,58441.007111969,0
+LOAN.US,D,20140714,000000,1.8437,1.91166,1.7387,1.74397,180958.68402227,0
+LOAN.US,D,20140715,000000,1.70204,1.88543,1.67573,1.68635,64088.162621761,0
+LOAN.US,D,20140716,000000,1.67573,1.79106,1.50306,1.52977,143049.08355654,0
+LOAN.US,D,20140717,000000,1.49253,1.51885,1.33537,1.42984,451079.73697149,0
+LOAN.US,D,20140718,000000,1.38782,1.45061,1.33537,1.38265,103406.15635802,0
+LOAN.US,D,20140721,000000,1.33614,1.44018,1.29498,1.42984,124525.78660315,0
+LOAN.US,D,20140722,000000,1.44018,1.44018,1.30915,1.3146,195648.60196264,0
+LOAN.US,D,20140723,000000,1.30915,1.35136,1.25718,1.26742,113187.59389413,0
+LOAN.US,D,20140724,000000,1.27287,1.35623,1.23048,1.25718,288620.31945363,0
+LOAN.US,D,20140725,000000,1.37203,1.93242,1.37203,1.61303,1330589.9903518,0
+LOAN.US,D,20140728,000000,1.45597,1.50306,1.30915,1.32504,1474494.7668524,0
+LOAN.US,D,20140729,000000,1.32504,1.38265,1.32504,1.37203,292877.88813123,0
+LOAN.US,D,20140730,000000,1.37203,1.38629,1.31967,1.34092,147161.42473814,0
+LOAN.US,D,20140731,000000,1.34092,1.36677,1.33537,1.35136,178336.2306773,0
+LOAN.US,D,20140801,000000,1.33537,1.38265,1.33537,1.37203,113075.80006627,0
+LOAN.US,D,20140804,000000,1.36169,1.38782,1.33537,1.34092,245530.59002998,0
+LOAN.US,D,20140805,000000,1.34092,1.36169,1.30915,1.3146,132297.02484216,0
+LOAN.US,D,20140806,000000,1.30915,1.32504,1.28321,1.32504,213363.22206782,0
+LOAN.US,D,20140807,000000,1.37241,1.37241,1.29862,1.33537,72588.672747138,0
+LOAN.US,D,20140808,000000,1.3146,1.34609,1.26215,1.28321,384571.81261787,0
+LOAN.US,D,20140811,000000,1.31967,1.33537,1.23048,1.23048,111738.45334055,0
+LOAN.US,D,20140812,000000,1.2411,1.27287,1.23048,1.25162,58807.732659414,0
+LOAN.US,D,20140813,000000,1.34092,1.36092,1.2411,1.2411,150495.38833328,0
+LOAN.US,D,20140814,000000,1.30915,1.35623,1.25718,1.31967,164914.70252212,0
+LOAN.US,D,20140815,000000,1.36169,1.38265,1.29097,1.35136,61921.243005238,0
+LOAN.US,D,20140818,000000,1.36169,1.38265,1.3147,1.34609,94215.032025062,0
+LOAN.US,D,20140819,000000,1.34609,1.41395,1.3146,1.38782,154991.1718964,0
+LOAN.US,D,20140820,000000,1.41395,1.45597,1.38265,1.4507,118936.09521048,0
+LOAN.US,D,20140821,000000,1.44018,1.44018,1.38782,1.42984,66680.316704979,0
+LOAN.US,D,20140822,000000,1.42984,1.46649,1.41941,1.4507,96025.674115435,0
+LOAN.US,D,20140825,000000,1.4507,1.46649,1.41395,1.42438,215711.93725487,0
+LOAN.US,D,20140826,000000,1.41395,1.44008,1.33537,1.34092,175746.16619834,0
+LOAN.US,D,20140827,000000,1.37203,1.38782,1.36677,1.38782,30319.112995124,0
+LOAN.US,D,20140828,000000,1.40496,1.40496,1.34954,1.36092,71200.130717071,0
+LOAN.US,D,20140829,000000,1.39319,1.40352,1.35623,1.40352,39673.226460279,0
+LOAN.US,D,20140902,000000,1.40878,1.45597,1.36169,1.44018,66620.762983599,0
+LOAN.US,D,20140903,000000,1.41931,1.43491,1.41395,1.41931,53747.755946385,0
+LOAN.US,D,20140904,000000,1.41395,1.42428,1.39319,1.40878,53441.62892245,0
+LOAN.US,D,20140905,000000,1.42428,1.42428,1.40878,1.41931,48684.644826967,0
+LOAN.US,D,20140908,000000,1.42428,1.44018,1.40878,1.41395,87383.07090045,0
+LOAN.US,D,20140909,000000,1.41395,1.43491,1.40352,1.42984,44513.794726119,0
+LOAN.US,D,20140910,000000,1.4507,1.49798,1.40878,1.44535,81744.273807694,0
+LOAN.US,D,20140911,000000,1.45597,1.46114,1.40878,1.44018,71165.652246798,0
+LOAN.US,D,20140912,000000,1.45597,1.46649,1.41443,1.44535,64817.434508132,0
+LOAN.US,D,20140915,000000,1.44535,1.46114,1.41395,1.41931,73320.034237768,0
+LOAN.US,D,20140916,000000,1.46641,1.46641,1.41711,1.44535,43846.166165387,0
+LOAN.US,D,20140917,000000,1.45597,1.46114,1.44171,1.46114,41974.925551504,0
+LOAN.US,D,20140918,000000,1.4507,1.482,1.4507,1.46649,78964.055341171,0
+LOAN.US,D,20140919,000000,1.47703,1.47703,1.42428,1.42428,98188.41452344,0
+LOAN.US,D,20140922,000000,1.41931,1.42984,1.38782,1.39319,103966.17029942,0
+LOAN.US,D,20140923,000000,1.38782,1.46114,1.38782,1.43491,59849.400382496,0
+LOAN.US,D,20140924,000000,1.46114,1.46114,1.41395,1.42428,53582.677209928,0
+LOAN.US,D,20140925,000000,1.40878,1.44429,1.40381,1.41395,67718.850021673,0
+LOAN.US,D,20140926,000000,1.44018,1.46649,1.41931,1.46114,62052.888073551,0
+LOAN.US,D,20140929,000000,1.46649,1.46649,1.43491,1.46649,63405.906831216,0
+LOAN.US,D,20140930,000000,1.47703,1.49253,1.44018,1.47157,86880.521076174,0
+LOAN.US,D,20141001,000000,1.4507,1.47157,1.44535,1.47157,48298.068039063,0
+LOAN.US,D,20141002,000000,1.45186,1.47703,1.44018,1.47693,79022.564260421,0
+LOAN.US,D,20141003,000000,1.482,1.49253,1.47157,1.48727,102286.12847523,0
+LOAN.US,D,20141006,000000,1.48727,1.5134,1.48391,1.50832,258230.1599137,0
+LOAN.US,D,20141007,000000,1.48727,1.5134,1.46649,1.47703,66971.816499101,0
+LOAN.US,D,20141008,000000,1.49301,1.50383,1.40725,1.46621,81498.745307268,0
+LOAN.US,D,20141009,000000,1.46066,1.50383,1.43376,1.43931,125873.58135017,0
+LOAN.US,D,20141010,000000,1.41223,1.48219,1.41223,1.46066,71706.859749864,0
+LOAN.US,D,20141013,000000,1.45004,1.49846,1.41223,1.43396,111892.03925358,0
+LOAN.US,D,20141014,000000,1.45425,1.45425,1.41769,1.43396,32843.354939926,0
+LOAN.US,D,20141015,000000,1.42841,1.43396,1.40171,1.42841,48401.503449881,0
+LOAN.US,D,20141016,000000,1.42324,1.47703,1.40171,1.47693,49047.191165894,0
+LOAN.US,D,20141017,000000,1.47703,1.47703,1.45004,1.47138,46041.295439405,0
+LOAN.US,D,20141020,000000,1.47138,1.47138,1.43396,1.47138,26196.32379223,0
+LOAN.US,D,20141021,000000,1.47703,1.49846,1.43931,1.48219,42181.796373139,0
+LOAN.US,D,20141022,000000,1.49846,1.49846,1.42324,1.47703,34944.452022292,0
+LOAN.US,D,20141023,000000,1.48219,1.50383,1.47703,1.48219,62237.818050467,0
+LOAN.US,D,20141024,000000,1.48756,1.49846,1.47703,1.48315,40938.481839068,0
+LOAN.US,D,20141027,000000,1.49846,1.51464,1.42324,1.43396,131563.57374727,0
+LOAN.US,D,20141028,000000,1.47138,1.50899,1.44621,1.45539,72188.513531551,0
+LOAN.US,D,20141029,000000,1.47703,1.51397,1.46066,1.49301,9413.6671865351,0
+LOAN.US,D,20141030,000000,1.53043,1.53043,1.47703,1.47703,168927.78750141,0
+LOAN.US,D,20141031,000000,1.47703,1.52516,1.47703,1.51464,28026.817123064,0
+LOAN.US,D,20141103,000000,1.51464,1.52516,1.50392,1.52516,22282.495015231,0
+LOAN.US,D,20141104,000000,1.53043,1.53043,1.48219,1.49846,68026.021847738,0
+LOAN.US,D,20141105,000000,1.52516,1.53043,1.50383,1.52977,15682.479963362,0
+LOAN.US,D,20141106,000000,1.54115,1.54603,1.50383,1.52516,53952.537163761,0
+LOAN.US,D,20141107,000000,1.52516,1.54661,1.48219,1.54115,38880.22164401,0
+LOAN.US,D,20141110,000000,1.55743,1.62183,1.5358,1.58432,97016.146534174,0
+LOAN.US,D,20141111,000000,1.60576,1.65955,1.55743,1.63744,196521.01174075,0
+LOAN.US,D,20141112,000000,1.63246,1.67553,1.58862,1.62739,86235.87816229,0
+LOAN.US,D,20141113,000000,1.60576,1.63811,1.60068,1.63811,111053.06314362,0
+LOAN.US,D,20141114,000000,1.6541,1.6541,1.60059,1.60059,58437.872705581,0
+LOAN.US,D,20141117,000000,1.58948,1.60317,1.5358,1.5358,71501.033730359,0
+LOAN.US,D,20141118,000000,1.56805,1.60059,1.5358,1.5358,69607.852271757,0
+LOAN.US,D,20141119,000000,1.5358,1.61121,1.5358,1.61121,70945.19899748,0
+LOAN.US,D,20141120,000000,1.61667,1.61667,1.55216,1.57523,53534.616311973,0
+LOAN.US,D,20141121,000000,1.56805,1.60576,1.56805,1.58432,42697.928625098,0
+LOAN.US,D,20141124,000000,1.59886,1.60576,1.56805,1.56815,57348.144084542,0
+LOAN.US,D,20141125,000000,1.58948,1.60059,1.55743,1.59112,74537.228718602,0
+LOAN.US,D,20141126,000000,1.60059,1.61121,1.58441,1.61121,46807.135400308,0
+LOAN.US,D,20141128,000000,1.61121,1.61121,1.58948,1.61121,26767.830557051,0
+LOAN.US,D,20141201,000000,1.61121,1.6541,1.59791,1.60576,130869.8251333,0
+LOAN.US,D,20141202,000000,1.62183,1.6541,1.62183,1.62183,81155.005406672,0
+LOAN.US,D,20141203,000000,1.63811,1.665,1.62538,1.665,138036.12293934,0
+LOAN.US,D,20141204,000000,1.665,1.665,1.63811,1.665,59338.492141185,0
+LOAN.US,D,20141205,000000,1.665,1.70224,1.665,1.6917,107214.46011994,0
+LOAN.US,D,20141208,000000,1.68118,1.71315,1.6785,1.68635,57865.321138631,0
+LOAN.US,D,20141209,000000,1.69697,1.7455,1.67017,1.7455,73363.915927206,0
+LOAN.US,D,20141210,000000,1.73468,1.82561,1.70788,1.79374,112045.62516662,0
+LOAN.US,D,20141211,000000,1.81527,1.86361,1.7721,1.85279,125687.60657112,0
+LOAN.US,D,20141212,000000,1.7455,1.86897,1.7455,1.84744,71465.510457957,0
+LOAN.US,D,20141215,000000,1.84744,1.92208,1.82054,1.8905,132181.05180578,0
+LOAN.US,D,20141216,000000,1.90649,1.91194,1.85279,1.87414,109319.73641083,0
+LOAN.US,D,20141217,000000,1.87414,1.98813,1.87414,1.94936,103462.57567301,0
+LOAN.US,D,20141218,000000,2.01397,2.06584,1.98708,2.00316,109460.7846983,0
+LOAN.US,D,20141219,000000,1.98708,1.98708,1.88504,1.88504,125045.0532615,0
+LOAN.US,D,20141222,000000,1.86361,1.98153,1.85279,1.89586,137708.05507069,0
+LOAN.US,D,20141223,000000,1.91194,2.00841,1.86897,1.96037,123568.74785255,0
+LOAN.US,D,20141224,000000,1.99253,2.07838,1.97281,2.07838,103858.55568008,0
+LOAN.US,D,20141226,000000,2.07838,2.20185,2.00316,2.05168,156583.45034171,0
+LOAN.US,D,20141229,000000,2.09446,2.19285,2.09446,2.116,154684.00007033,0
+LOAN.US,D,20141230,000000,2.1427,2.14825,2.08394,2.12681,90384.78741842,0
+LOAN.US,D,20141231,000000,2.12126,2.16433,2.09446,2.16433,145474.06929905,0
+LOAN.US,D,20150102,000000,2.20185,2.24483,2.15878,2.24483,147499.94062809,0
+LOAN.US,D,20150105,000000,2.2609,2.38467,2.20185,2.30398,430942.22072806,0
+LOAN.US,D,20150106,000000,2.32532,2.3413,2.16433,2.29862,275801.64212715,0
+LOAN.US,D,20150107,000000,2.29297,2.32608,2.14547,2.29862,230071.69772233,0
+LOAN.US,D,20150108,000000,2.29862,2.39155,2.19458,2.26569,151101.37356838,0
+LOAN.US,D,20150109,000000,2.24923,2.28206,2.18884,2.21612,141770.24575007,0
+LOAN.US,D,20150112,000000,2.24406,2.27124,2.15084,2.17285,149709.69713192,0
+LOAN.US,D,20150113,000000,2.16165,2.17285,1.81699,1.96994,595133.92017658,0
+LOAN.US,D,20150114,000000,1.96994,2.01837,1.91539,1.9864,64201.001251744,0
+LOAN.US,D,20150115,000000,1.94832,2.00833,1.82828,2.00833,102553.59782037,0
+LOAN.US,D,20150116,000000,2.01397,2.01397,1.90103,1.96994,72398.518759574,0
+LOAN.US,D,20150120,000000,2.00306,2.00306,1.91539,1.95377,114496.73096236,0
+LOAN.US,D,20150121,000000,1.92084,1.95377,1.82828,1.88408,181342.12640379,0
+LOAN.US,D,20150122,000000,1.87174,2.00306,1.79316,1.91002,154581.60946165,0
+LOAN.US,D,20150123,000000,1.9865,1.9865,1.87174,1.91539,66553.895647313,0
+LOAN.US,D,20150126,000000,1.91539,1.99013,1.90457,1.94832,71081.023274311,0
+LOAN.US,D,20150127,000000,1.93175,2.04144,1.93175,1.9865,81383.817073026,0
+LOAN.US,D,20150128,000000,2.02431,2.02479,1.99205,2.02479,17478.494823923,0
+LOAN.US,D,20150129,000000,2.03569,2.07436,1.96994,2.01397,107336.70196909,0
+LOAN.US,D,20150130,000000,2.00833,2.06327,1.94832,1.96468,79786.314617065,0
+LOAN.US,D,20150202,000000,1.99205,2.03569,1.94832,2.03044,30831.066038564,0
+LOAN.US,D,20150203,000000,2.04144,2.07436,1.97588,2.04144,88233.539833839,0
+LOAN.US,D,20150204,000000,2.00833,2.09618,1.99205,1.99205,57450.534693231,0
+LOAN.US,D,20150205,000000,2.03044,2.07436,2.01397,2.03044,38502.003273142,0
+LOAN.US,D,20150206,000000,2.04689,2.06279,2.01933,2.04144,19065.54925859,0
+LOAN.US,D,20150209,000000,2.07991,2.12346,2.03044,2.07436,86758.279227026,0
+LOAN.US,D,20150210,000000,2.04144,2.05771,2.02479,2.03044,68630.962280701,0
+LOAN.US,D,20150211,000000,2.03044,2.09618,2.03044,2.03703,65830.892573719,0
+LOAN.US,D,20150212,000000,2.06862,2.07436,2.03569,2.03569,36102.092781746,0
+LOAN.US,D,20150213,000000,2.04689,2.04689,1.96994,1.9843,30797.632370421,0
+LOAN.US,D,20150217,000000,1.98105,1.99751,1.83892,1.91002,177976.81874476,0
+LOAN.US,D,20150218,000000,1.91539,1.97588,1.84446,1.94832,81611.583937251,0
+LOAN.US,D,20150219,000000,1.98105,1.98105,1.90457,1.97588,34664.445051594,0
+LOAN.US,D,20150220,000000,1.98105,1.98105,1.92084,1.92659,21994.129627497,0
+LOAN.US,D,20150223,000000,1.93166,1.94822,1.89356,1.90142,35063.559465052,0
+LOAN.US,D,20150224,000000,1.96468,1.97588,1.92084,1.97588,49170.477817172,0
+LOAN.US,D,20150225,000000,1.99751,2.0401,1.95702,1.9865,31863.330542482,0
+LOAN.US,D,20150226,000000,1.93175,2.04689,1.93175,2.04689,40967.736298694,0
+LOAN.US,D,20150227,000000,2.04689,2.04689,1.9865,2.00488,40934.30263055,0
+LOAN.US,D,20150302,000000,1.9865,2.04689,1.94276,1.98105,37093.610002614,0
+LOAN.US,D,20150303,000000,1.97588,2.00833,1.96994,1.99751,19369.586678266,0
+LOAN.US,D,20150304,000000,2.00833,2.04689,1.96994,2.04689,16081.59437682,0
+LOAN.US,D,20150305,000000,2.05225,2.05225,2.01397,2.03569,29236.697988991,0
+LOAN.US,D,20150306,000000,2.01397,2.03044,1.96994,1.99751,32337.670709262,0
+LOAN.US,D,20150309,000000,2.03044,2.05225,2.01397,2.03569,40565.487478847,0
+LOAN.US,D,20150310,000000,2.02479,2.04144,1.99751,2.01933,10231.747253911,0
+LOAN.US,D,20150311,000000,2.04144,2.04144,1.99751,2.01397,15169.482117792,0
+LOAN.US,D,20150312,000000,2.04689,2.04689,1.97588,1.99751,35996.56776667,0
+LOAN.US,D,20150313,000000,1.98105,2.04144,1.98105,2.01397,33257.096583196,0
+LOAN.US,D,20150316,000000,2.02479,2.02479,1.99751,2.01397,30328.516214289,0
+LOAN.US,D,20150317,000000,2.02479,2.05225,2.00306,2.04689,27220.229879112,0
+LOAN.US,D,20150318,000000,2.04144,2.04144,2.00833,2.04144,25579.890535842,0
+LOAN.US,D,20150319,000000,2.01933,2.13447,2.01933,2.13447,74003.334830442,0
+LOAN.US,D,20150320,000000,2.15084,2.20548,2.15084,2.17822,75463.968207443,0
+LOAN.US,D,20150323,000000,2.19458,2.2276,2.10719,2.11256,111828.30632369,0
+LOAN.US,D,20150324,000000,2.09618,2.11256,2.00833,2.05771,72723.45222184,0
+LOAN.US,D,20150325,000000,2.07991,2.07991,2.04144,2.05225,29054.902418463,0
+LOAN.US,D,20150326,000000,2.06327,2.06327,1.99751,2.04144,34534.88958754,0
+LOAN.US,D,20150327,000000,2.00833,2.05225,2.00833,2.04689,14616.781791301,0
+LOAN.US,D,20150330,000000,2.06327,2.20003,2.04689,2.17285,72361.950685043,0
+LOAN.US,D,20150331,000000,2.09053,2.19458,2.08499,2.16711,54811.364514186,0
+LOAN.US,D,20150401,000000,2.18884,2.22186,2.18884,2.20548,64503.99386929,0
+LOAN.US,D,20150402,000000,2.21612,2.22186,2.11791,2.14547,88986.842169188,0
+LOAN.US,D,20150406,000000,2.13447,2.18884,2.13447,2.16711,65047.290976615,0
+LOAN.US,D,20150407,000000,2.18884,2.26569,2.16165,2.19458,112279.66084362,0
+LOAN.US,D,20150408,000000,2.25593,2.32839,2.22243,2.25593,47453.86791845,0
+LOAN.US,D,20150409,000000,2.23344,2.28943,2.21659,2.25593,33181.870829874,0
+LOAN.US,D,20150410,000000,2.23344,2.27814,2.20578,2.23344,46378.766527225,0
+LOAN.US,D,20150413,000000,2.26158,2.26158,2.23937,2.24483,52829.37487458,0
+LOAN.US,D,20150414,000000,2.25593,2.25593,2.22827,2.25038,35279.833505853,0
+LOAN.US,D,20150415,000000,2.28387,2.28952,2.25526,2.28387,97508.248337155,0
+LOAN.US,D,20150416,000000,2.28952,2.28952,2.26158,2.27268,63257.544928831,0
+LOAN.US,D,20150417,000000,2.28952,2.28952,2.26158,2.27814,46558.472493494,0
+LOAN.US,D,20150420,000000,2.31183,2.37289,2.29211,2.36791,88776.836941164,0
+LOAN.US,D,20150421,000000,2.36791,2.47951,2.35623,2.41806,139478.99468014,0
+LOAN.US,D,20150422,000000,2.44055,2.49626,2.42458,2.4886,77543.12444509,0
+LOAN.US,D,20150423,000000,2.51273,2.58547,2.49626,2.57982,118192.1960943,0
+LOAN.US,D,20150424,000000,2.57982,2.57982,2.39002,2.44055,174342.99693846,0
+LOAN.US,D,20150427,000000,2.46266,2.50727,2.45711,2.49626,60526.432162394,0
+LOAN.US,D,20150428,000000,2.46822,2.56871,2.46822,2.56326,48975.09981896,0
+LOAN.US,D,20150429,000000,2.56871,2.56871,2.48487,2.50162,83625.962442871,0
+LOAN.US,D,20150430,000000,2.51838,2.56871,2.49062,2.55206,32593.647230982,0
+LOAN.US,D,20150501,000000,2.56871,2.57436,2.52431,2.56326,51937.113856011,0
+LOAN.US,D,20150504,000000,2.56871,2.56871,2.54067,2.55752,38500.958471012,0
+LOAN.US,D,20150505,000000,2.56871,2.56871,2.46822,2.48487,63934.576708729,0
+LOAN.US,D,20150506,000000,2.49597,2.51838,2.46831,2.48593,23241.623370086,0
+LOAN.US,D,20150507,000000,2.53522,2.53522,2.47358,2.50727,43849.300571775,0
+LOAN.US,D,20150508,000000,2.50727,2.51838,2.47951,2.51273,46378.766527225,0
+LOAN.US,D,20150511,000000,2.49062,2.64672,2.49062,2.62461,163320.33447254,0
+LOAN.US,D,20150512,000000,2.64127,2.65802,2.54622,2.59667,167366.85311998,0
+LOAN.US,D,20150513,000000,2.60231,2.64127,2.54067,2.54622,77716.561598583,0
+LOAN.US,D,20150514,000000,2.62461,2.65256,2.50162,2.63016,95090.576209558,0
+LOAN.US,D,20150515,000000,2.65256,2.65256,2.55752,2.64672,62202.294778065,0
+LOAN.US,D,20150518,000000,2.66366,2.67151,2.23344,2.32839,765526.52026352,0
+LOAN.US,D,20150519,000000,2.26158,2.43444,2.25593,2.35097,203709.25039151,0
+LOAN.US,D,20150520,000000,2.37289,2.37289,2.17782,2.29517,355829.30603612,0
+LOAN.US,D,20150521,000000,2.33422,2.43444,2.27814,2.33422,261988.31317341,0
+LOAN.US,D,20150522,000000,2.36198,2.59102,2.30063,2.45128,226537.13211832,0
+LOAN.US,D,20150526,000000,2.44582,2.47358,2.40113,2.44582,488995.60625,0
+LOAN.US,D,20150527,000000,2.49626,2.49626,2.42898,2.44582,40295.928529444,0
+LOAN.US,D,20150528,000000,2.44055,2.45711,2.35623,2.36198,72306.576172181,0
+LOAN.US,D,20150529,000000,2.35097,2.45128,2.35097,2.41261,75210.081289981,0
+LOAN.US,D,20150601,000000,2.45711,2.45711,2.37892,2.41261,48796.438654821,0
+LOAN.US,D,20150602,000000,2.41261,2.41261,2.34513,2.35097,72659.719291942,0
+LOAN.US,D,20150603,000000,2.34513,2.37289,2.34513,2.37289,74496.481435552,0
+LOAN.US,D,20150604,000000,2.39002,2.39002,2.30628,2.35623,37963.930176464,0
+LOAN.US,D,20150605,000000,2.36791,2.36791,2.31192,2.31757,71271.177261875,0
+LOAN.US,D,20150608,000000,2.24483,2.33977,2.22243,2.28952,213464.56787438,0
+LOAN.US,D,20150609,000000,2.26713,2.33422,2.26713,2.32322,51296.650150645,0
+LOAN.US,D,20150610,000000,2.33939,2.35097,2.32322,2.33929,41902.83420457,0
+LOAN.US,D,20150611,000000,2.33422,2.39002,2.32322,2.32322,152194.2365958,0
+LOAN.US,D,20150612,000000,2.31757,2.37289,2.29517,2.34513,36529.4168527,0
+LOAN.US,D,20150615,000000,2.35623,2.42898,2.35097,2.37892,101537.0053484,0
+LOAN.US,D,20150616,000000,2.38467,2.39577,2.36791,2.37892,22919.824314209,0
+LOAN.US,D,20150617,000000,2.37289,2.39577,2.34513,2.36791,32771.263592992,0
+LOAN.US,D,20150618,000000,2.39577,2.42371,2.37892,2.39577,47099.67999656,0
+LOAN.US,D,20150619,000000,2.40668,2.43444,2.32839,2.32839,115863.3321477,0
+LOAN.US,D,20150622,000000,2.32322,2.35623,2.29517,2.33422,38146.770549121,0
+LOAN.US,D,20150623,000000,2.33422,2.41146,2.33422,2.37892,22730.715128774,0
+LOAN.US,D,20150624,000000,2.39002,2.43444,2.37892,2.37892,26506.630024683,0
+LOAN.US,D,20150625,000000,2.40113,2.46266,2.37289,2.44055,61781.239519888,0
+LOAN.US,D,20150626,000000,2.47951,2.59667,2.44055,2.49062,114610.61439447,0
+LOAN.US,D,20150629,000000,2.52967,2.52967,2.41261,2.45128,65718.053943736,0
+LOAN.US,D,20150630,000000,2.46266,2.55532,2.45128,2.45128,41295.804167347,0
+LOAN.US,D,20150701,000000,2.46822,2.51273,2.46266,2.46822,23457.897410886,0
+LOAN.US,D,20150702,000000,2.49626,2.50727,2.47358,2.48487,41187.144745882,0
+LOAN.US,D,20150706,000000,2.49626,2.59102,2.46822,2.51838,159383.5200487,0
+LOAN.US,D,20150707,000000,2.52431,2.53522,2.45711,2.46822,99928.01006901,0
+LOAN.US,D,20150708,000000,2.53053,2.53053,2.33164,2.42275,78953.607319876,0
+LOAN.US,D,20150709,000000,2.42275,2.4797,2.22923,2.22923,171794.72454468,0
+LOAN.US,D,20150710,000000,2.26349,2.36581,2.26349,2.34322,63301.426618269,0
+LOAN.US,D,20150713,000000,2.42275,2.42275,2.34322,2.34322,48530.014111806,0
+LOAN.US,D,20150714,000000,2.40543,2.40543,2.37164,2.37701,14290.803526906,0
+LOAN.US,D,20150715,000000,2.39423,2.41127,2.36581,2.36581,25313.465992827,0
+LOAN.US,D,20150716,000000,2.37164,2.38868,2.36035,2.37701,30597.030361563,0
+LOAN.US,D,20150717,000000,2.38868,2.40543,2.36035,2.36581,8615.4383596192,0
+LOAN.US,D,20150720,000000,2.39423,2.39423,2.32025,2.34322,79649.445538104,0
+LOAN.US,D,20150721,000000,2.35461,2.35461,2.32025,2.33719,37628.548692904,0
+LOAN.US,D,20150722,000000,2.34322,2.37164,2.32618,2.34322,58022.041458051,0
+LOAN.US,D,20150723,000000,2.33719,2.34858,2.32618,2.34322,26730.21768039,0
+LOAN.US,D,20150724,000000,2.34858,2.36035,2.32618,2.33719,52048.907683865,0
+LOAN.US,D,20150727,000000,2.30876,2.32618,2.30876,2.30876,43784.522839748,0
+LOAN.US,D,20150728,000000,2.30331,2.33164,2.28608,2.28608,61367.497876618,0
+LOAN.US,D,20150729,000000,2.28053,2.32618,2.28053,2.32618,34114.879131492,0
+LOAN.US,D,20150730,000000,2.32618,2.34322,2.32618,2.32618,30421.503603812,0
+LOAN.US,D,20150731,000000,2.34322,2.42275,2.33164,2.39988,100225.77867591,0
+LOAN.US,D,20150803,000000,2.42275,2.50822,2.37164,2.37164,80707.830095258,0
+LOAN.US,D,20150804,000000,2.37164,2.37701,2.34322,2.36581,26730.21768039,0
+LOAN.US,D,20150805,000000,2.33164,2.36035,2.27488,2.27488,101632.08234218,0
+LOAN.US,D,20150806,000000,2.27488,2.34858,2.21937,2.22923,82327.273395939,0
+LOAN.US,D,20150807,000000,2.24627,2.26904,2.20674,2.20674,56794.398955923,0
+LOAN.US,D,20150810,000000,2.18931,2.24071,2.14404,2.20079,56966.791307285,0
+LOAN.US,D,20150811,000000,2.16089,2.2276,2.16089,2.17822,50346.925014956,0
+LOAN.US,D,20150812,000000,2.14404,2.22396,2.10442,2.21793,54685.98825865,0
+LOAN.US,D,20150813,000000,2.20674,2.21793,2.14404,2.21793,53103.113032501,0
+LOAN.US,D,20150814,000000,2.18367,2.19544,2.13284,2.16089,38857.235997162,0
+LOAN.US,D,20150817,000000,2.12117,2.15543,2.11562,2.12691,84751.214336312,0
+LOAN.US,D,20150818,000000,2.14404,2.15543,2.10442,2.13284,40268.763674077,0
+LOAN.US,D,20150819,000000,2.13284,2.13284,2.05876,2.05876,42201.647613599,0
+LOAN.US,D,20150820,000000,2.05876,2.05876,1.83145,1.88256,211706.16589048,0
+LOAN.US,D,20150821,000000,1.90515,1.93932,1.88791,1.8995,69102.168041093,0
+LOAN.US,D,20150824,000000,1.82532,1.87682,1.69467,1.82532,138231.50093755,0
+LOAN.US,D,20150825,000000,1.86542,1.8995,1.81996,1.85394,83523.571834183,0
+LOAN.US,D,20150826,000000,1.87682,2.10442,1.87682,2.04182,92315.581753683,0
+LOAN.US,D,20150827,000000,2.08145,2.12691,2.00755,2.05283,33405.458485581,0
+LOAN.US,D,20150828,000000,2.04182,2.14988,2.00755,2.11562,59256.997575086,0
+LOAN.US,D,20150831,000000,2.21209,2.40543,2.16673,2.32618,237908.75849549,0
+LOAN.US,D,20150901,000000,2.27488,2.33719,2.27488,2.32025,42731.362293241,0
+LOAN.US,D,20150902,000000,2.34858,2.44563,2.32025,2.32025,85284.063422342,0
+LOAN.US,D,20150903,000000,2.30876,2.44563,2.30876,2.37164,115876.91457539,0
+LOAN.US,D,20150904,000000,2.36035,2.41702,2.3147,2.32618,74027.36527942,0
+LOAN.US,D,20150908,000000,2.38284,2.43979,2.34322,2.40543,59256.997575086,0
+LOAN.US,D,20150909,000000,2.39423,2.44563,2.36035,2.38284,40794.299145201,0
+LOAN.US,D,20150910,000000,2.40543,2.40543,2.36044,2.39423,36090.599958322,0
+LOAN.US,D,20150911,000000,2.39423,2.43405,2.38868,2.43405,35869.101906874,0
+LOAN.US,D,20150914,000000,2.41702,2.45683,2.38868,2.41127,37450.932330894,0
+LOAN.US,D,20150915,000000,2.44506,2.44506,2.33164,2.33164,36201.348984046,0
+LOAN.US,D,20150916,000000,2.34322,2.38284,2.32618,2.37164,42731.362293241,0
+LOAN.US,D,20150917,000000,2.37164,2.38868,2.32025,2.35461,16695.938028949,0
+LOAN.US,D,20150918,000000,2.34322,2.43979,2.34322,2.42275,71561.632253868,0
+LOAN.US,D,20150921,000000,2.44563,2.44563,2.33719,2.35461,32004.37882996,0
+LOAN.US,D,20150922,000000,2.35461,2.43405,2.34322,2.35461,37628.548692904,0
+LOAN.US,D,20150923,000000,2.36035,2.42275,2.36035,2.36581,57665.763931902,0
+LOAN.US,D,20150924,000000,2.33164,2.39988,2.33164,2.36035,22059.952161654,0
+LOAN.US,D,20150925,000000,2.36035,2.39988,2.33164,2.34322,14946.939264214,0
+LOAN.US,D,20150928,000000,2.33164,2.36849,2.30331,2.30331,37761.238563347,0
+LOAN.US,D,20150929,000000,2.33164,2.39423,2.30331,2.36035,46772.656930035,0
+LOAN.US,D,20150930,000000,2.34858,2.39988,2.30876,2.33164,22506.082670938,0
+LOAN.US,D,20151001,000000,2.34322,2.37701,2.32025,2.32025,27083.360800151,0
+LOAN.US,D,20151002,000000,2.30876,2.41702,2.30876,2.41702,50644.693621855,0
+LOAN.US,D,20151005,000000,2.39423,2.41702,2.34322,2.39423,37367.348160536,0
+LOAN.US,D,20151006,000000,2.41702,2.4284,2.36581,2.39988,59609.095892718,0
+LOAN.US,D,20151007,000000,2.44065,2.44065,2.35939,2.42879,35017.588171355,0
+LOAN.US,D,20151008,000000,2.43452,2.50439,2.40553,2.49272,48643.897543918,0
+LOAN.US,D,20151009,000000,2.46372,2.50439,2.46372,2.46927,33984.278865308,0
+LOAN.US,D,20151012,000000,2.46372,2.50995,2.41155,2.4463,26396.925801089,0
+LOAN.US,D,20151013,000000,2.44065,2.44065,2.38246,2.41155,28461.454808924,0
+LOAN.US,D,20151014,000000,2.38246,2.46927,2.37681,2.39423,16733.55090561,0
+LOAN.US,D,20151015,000000,2.42314,2.42314,2.40553,2.4173,16040.847093771,0
+LOAN.US,D,20151016,000000,2.4173,2.44065,2.4173,2.4173,16905.943256973,0
+LOAN.US,D,20151019,000000,2.38849,2.4464,2.35365,2.37681,44269.311027822,0
+LOAN.US,D,20151020,000000,2.39988,2.43452,2.36504,2.36504,24846.439440954,0
+LOAN.US,D,20151021,000000,2.39988,2.43452,2.35939,2.37681,29326.550972126,0
+LOAN.US,D,20151022,000000,2.38246,2.39988,2.34198,2.38246,25180.776122384,0
+LOAN.US,D,20151023,000000,2.38849,2.39423,2.34198,2.35939,37088.385991967,0
+LOAN.US,D,20151026,000000,2.34781,2.37681,2.34781,2.35939,19665.265680906,0
+LOAN.US,D,20151027,000000,2.37088,2.37088,2.31891,2.35939,48819.424301669,0
+LOAN.US,D,20151028,000000,2.36504,2.40553,2.35939,2.36504,13107.042714216,0
+LOAN.US,D,20151029,000000,2.38246,2.42314,2.33614,2.38246,37780.045001677,0
+LOAN.US,D,20151030,000000,2.37681,2.4173,2.33059,2.33059,34332.197974422,0
+LOAN.US,D,20151102,000000,2.33059,2.37681,2.33059,2.37681,15526.804446071,0
+LOAN.US,D,20151103,000000,2.40553,2.41155,2.33059,2.35939,10178.462345308,0
+LOAN.US,D,20151104,000000,2.37681,2.37681,2.33059,2.35432,21184.407977157,0
+LOAN.US,D,20151105,000000,2.33614,2.39988,2.33614,2.38246,26565.138943934,0
+LOAN.US,D,20151106,000000,2.38849,2.40553,2.37681,2.40553,19147.043824688,0
+LOAN.US,D,20151109,000000,2.42314,2.46372,2.37088,2.46372,52959.975140763,0
+LOAN.US,D,20151110,000000,2.47549,2.50995,2.45204,2.48698,80905.297697728,0
+LOAN.US,D,20151111,000000,2.50995,2.50995,2.46372,2.47549,10865.9421465,0
+LOAN.US,D,20151112,000000,2.48698,2.50439,2.45204,2.46372,18628.821968471,0
+LOAN.US,D,20151113,000000,2.48698,2.48698,2.44065,2.45204,17421.030706802,0
+LOAN.US,D,20151116,000000,2.47549,2.51617,2.44065,2.51617,39328.441757553,0
+LOAN.US,D,20151117,000000,2.52143,2.52143,2.49272,2.49272,65898.804712134,0
+LOAN.US,D,20151118,000000,2.52143,2.52143,2.45789,2.45789,35017.588171355,0
+LOAN.US,D,20151119,000000,2.46372,2.52143,2.46372,2.49272,21046.494096067,0
+LOAN.US,D,20151120,000000,2.4464,2.49837,2.44065,2.46372,60203.588304387,0
+LOAN.US,D,20151123,000000,2.46372,2.49837,2.44065,2.44065,25528.695231498,0
+LOAN.US,D,20151124,000000,2.45789,2.50439,2.44065,2.46927,18459.564023496,0
+LOAN.US,D,20151125,000000,2.48698,2.50439,2.47549,2.48698,21046.494096067,0
+LOAN.US,D,20151127,000000,2.48698,2.48698,2.46372,2.48698,5173.8601451412,0
+LOAN.US,D,20151130,000000,2.48698,2.48698,2.46372,2.48698,11386.253606977,0
+LOAN.US,D,20151201,000000,2.48698,2.48698,2.44065,2.44065,35274.609495205,0
+LOAN.US,D,20151202,000000,2.4464,2.47549,2.4464,2.46372,30909.426198275,0
+LOAN.US,D,20151203,000000,2.49272,2.49837,2.4464,2.46956,12380.905234233,0
+LOAN.US,D,20151204,000000,2.46372,2.51617,2.46372,2.49272,25528.695231498,0
+LOAN.US,D,20151207,000000,2.49272,2.54478,2.46927,2.53914,51920.39702194,0
+LOAN.US,D,20151208,000000,2.53914,2.56364,2.50439,2.56364,33594.567671016,0
+LOAN.US,D,20151209,000000,2.56221,2.56221,2.55063,2.55063,16905.943256973,0
+LOAN.US,D,20151210,000000,2.55063,2.56815,2.54478,2.55063,11733.127913961,0
+LOAN.US,D,20151211,000000,2.51617,2.52756,2.46372,2.49837,28809.373918038,0
+LOAN.US,D,20151214,000000,2.48104,2.53914,2.46372,2.46927,88090.401942102,0
+LOAN.US,D,20151215,000000,2.46372,2.5333,2.46372,2.46927,10692.504993008,0
+LOAN.US,D,20151216,000000,2.49837,2.49837,2.46927,2.48698,10692.504993008,0
+LOAN.US,D,20151217,000000,2.49837,2.5913,2.48698,2.5333,40194.582722885,0
+LOAN.US,D,20151218,000000,2.55063,2.5913,2.52143,2.5913,28119.804512587,0
+LOAN.US,D,20151221,000000,2.5913,2.62605,2.5913,2.61457,52266.226526795,0
+LOAN.US,D,20151222,000000,2.61457,2.63179,2.60519,2.60863,34859.823049805,0
+LOAN.US,D,20151223,000000,2.60289,2.65504,2.60289,2.64921,45886.664724244,0
+LOAN.US,D,20151224,000000,2.65504,2.65504,2.60863,2.60863,10895.196606125,0
+LOAN.US,D,20151228,000000,2.63179,2.66672,2.60863,2.61457,115793.33040503,0
+LOAN.US,D,20151229,000000,2.59379,2.64682,2.48134,2.59379,76572.503266812,0
+LOAN.US,D,20151230,000000,2.61734,2.61734,2.55005,2.58767,33607.105296569,0
+LOAN.US,D,20151231,000000,2.57599,2.62269,2.46372,2.59379,50407.523538465,0
+LOAN.US,D,20160104,000000,2.55244,2.64089,2.52871,2.52871,29390.283902024,0
+LOAN.US,D,20160105,000000,2.511,2.52871,2.511,2.511,30389.114737798,0
+LOAN.US,D,20160106,000000,2.48134,2.55809,2.48134,2.54057,21661.882550325,0
+LOAN.US,D,20160107,000000,2.511,2.54057,2.48755,2.511,49308.391698262,0
+LOAN.US,D,20160108,000000,2.54057,2.55809,2.48688,2.51674,58334.437294763,0
+LOAN.US,D,20160111,000000,2.50507,2.51196,2.42467,2.45176,19410.333961315,0
+LOAN.US,D,20160112,000000,2.44592,2.52871,2.42237,2.44027,20165.725900923,0
+LOAN.US,D,20160113,000000,2.45789,2.52277,2.36896,2.40467,58628.026693145,0
+LOAN.US,D,20160114,000000,2.45176,2.45176,2.36342,2.41041,39189.483074334,0
+LOAN.US,D,20160115,000000,2.39882,2.43692,2.24521,2.29842,83502.675791594,0
+LOAN.US,D,20160119,000000,2.33384,2.41663,2.28062,2.41041,48916.59089971,0
+LOAN.US,D,20160120,000000,2.43424,2.45176,2.38763,2.44027,27101.122436352,0
+LOAN.US,D,20160121,000000,2.41654,2.46956,2.38677,2.46956,19599.443146749,0
+LOAN.US,D,20160122,000000,2.48134,2.48134,2.41051,2.42831,52375.930750389,0
+LOAN.US,D,20160125,000000,2.44592,2.44592,2.38093,2.42237,13991.990117878,0
+LOAN.US,D,20160126,000000,2.41041,2.45137,2.38686,2.42658,7881.9872647304,0
+LOAN.US,D,20160127,000000,2.43424,2.44592,2.39882,2.40467,7140.1777528059,0
+LOAN.US,D,20160128,000000,2.44027,2.45176,2.3995,2.44037,12712.107509276,0
+LOAN.US,D,20160129,000000,2.43424,2.45789,2.40467,2.45176,18703.002919663,0
+LOAN.US,D,20160201,000000,2.43424,2.45789,2.42831,2.45789,5030.7222534036,0
+LOAN.US,D,20160202,000000,2.45789,2.54057,2.45789,2.52871,27259.932360032,0
+LOAN.US,D,20160203,000000,2.54057,2.54057,2.48755,2.511,29312.968544443,0
+LOAN.US,D,20160204,000000,2.54642,2.56422,2.43424,2.56422,30353.591465396,0
+LOAN.US,D,20160205,000000,2.57005,2.59906,2.49531,2.511,16488.022405184,0
+LOAN.US,D,20160208,000000,2.52277,2.52277,2.41663,2.46372,7535.112957746,0
+LOAN.US,D,20160209,000000,2.41041,2.47559,2.41041,2.43424,12151.04876575,0
+LOAN.US,D,20160210,000000,2.43424,2.43424,2.41041,2.43424,16584.144201096,0
+LOAN.US,D,20160211,000000,2.42831,2.43424,2.42831,2.42831,6213.438263965,0
+LOAN.US,D,20160212,000000,2.43424,2.46372,2.4171,2.43424,21528.147877753,0
+LOAN.US,D,20160216,000000,2.43424,2.44668,2.40467,2.41041,34525.486368374,0
+LOAN.US,D,20160217,000000,2.38677,2.40974,2.31604,2.34561,120812.55983501,0
+LOAN.US,D,20160218,000000,2.36743,2.37519,2.35154,2.36342,18474.191253309,0
+LOAN.US,D,20160219,000000,2.36896,2.39279,2.35748,2.37519,34135.775174082,0
+LOAN.US,D,20160222,000000,2.39279,2.40467,2.33384,2.33384,110268.41674439,0
+LOAN.US,D,20160223,000000,2.38093,2.38093,2.35154,2.35739,11385.208804847,0
+LOAN.US,D,20160224,000000,2.3727,2.39882,2.33384,2.38763,23908.207128688,0
+LOAN.US,D,20160225,000000,2.39882,2.39882,2.36342,2.38093,27648.598752195,0
+LOAN.US,D,20160226,000000,2.36896,2.38677,2.36896,2.37519,12394.487661916,0
+LOAN.US,D,20160229,000000,2.37327,2.38677,2.36342,2.37519,23321.028331926,0
+LOAN.US,D,20160301,000000,2.38677,2.40495,2.36342,2.36896,26193.189385842,0
+LOAN.US,D,20160302,000000,2.38677,2.40467,2.36342,2.38677,6673.1512009323,0
+LOAN.US,D,20160303,000000,2.40467,2.41663,2.39882,2.40467,15660.539118643,0
+LOAN.US,D,20160304,000000,2.41663,2.45176,2.41155,2.42237,23497.599891806,0
+LOAN.US,D,20160307,000000,2.46066,2.48134,2.39882,2.46372,42074.181753803,0
+LOAN.US,D,20160308,000000,2.42237,2.45779,2.36896,2.36896,22448.618553817,0
+LOAN.US,D,20160309,000000,2.43845,2.47559,2.43424,2.45176,22024.428889252,0
+LOAN.US,D,20160310,000000,2.46956,2.49291,2.45789,2.45789,30867.634113096,0
+LOAN.US,D,20160311,000000,2.45789,2.48124,2.40467,2.45789,15289.634362681,0
+LOAN.US,D,20160314,000000,2.43424,2.44592,2.38677,2.42831,51463.818491361,0
+LOAN.US,D,20160315,000000,2.41041,2.42237,2.39279,2.41051,7354.3621893475,0
+LOAN.US,D,20160316,000000,2.42237,2.44151,2.41051,2.42831,12642.105766601,0
+LOAN.US,D,20160317,000000,2.44027,2.45789,2.41663,2.44592,26719.769659095,0
+LOAN.US,D,20160318,000000,2.45789,2.45789,2.44592,2.45693,10293.39057955,0
+LOAN.US,D,20160321,000000,2.46956,2.511,2.45176,2.45176,75463.968207443,0
+LOAN.US,D,20160322,000000,2.43424,2.511,2.42237,2.42237,14570.810497605,0
+LOAN.US,D,20160323,000000,2.45789,2.49511,2.43491,2.46372,7086.8928442029,0
+LOAN.US,D,20160324,000000,2.47559,2.47559,2.42237,2.45606,19421.826784739,0
+LOAN.US,D,20160328,000000,2.48134,2.511,2.44027,2.44027,35246.399837709,0
+LOAN.US,D,20160329,000000,2.45789,2.54642,2.45789,2.49932,26228.712658244,0
+LOAN.US,D,20160330,000000,2.48755,2.54642,2.45789,2.54612,41449.39008038,0
+LOAN.US,D,20160331,000000,2.54642,2.6115,2.52287,2.57005,85466.903795,0
+LOAN.US,D,20160401,000000,2.54642,2.66452,2.54642,2.62327,122589.76825724,0
+LOAN.US,D,20160404,000000,2.64089,2.68845,2.60212,2.64414,189829.05410149,0
+LOAN.US,D,20160405,000000,2.65878,2.65878,2.61734,2.62911,91904.974516801,0
+LOAN.US,D,20160406,000000,2.65017,2.65926,2.57206,2.6381,27796.96065458,0
+LOAN.US,D,20160407,000000,2.6381,2.6381,2.59589,2.60815,29083.112075959,0
+LOAN.US,D,20160408,000000,2.62012,2.66232,2.55991,2.55991,97573.026069182,0
+LOAN.US,D,20160411,000000,2.55388,2.59589,2.47559,2.50555,79923.183696026,0
+LOAN.US,D,20160412,000000,2.48793,2.57809,2.48793,2.55388,22036.966514806,0
+LOAN.US,D,20160413,000000,2.52392,2.55388,2.48793,2.53579,39127.839748695,0
+LOAN.US,D,20160414,000000,2.4999,2.55388,2.48793,2.48803,35612.080583024,0
+LOAN.US,D,20160415,000000,2.51751,2.59589,2.51751,2.52995,34718.774762327,0
+LOAN.US,D,20160418,000000,2.55388,2.62624,2.54977,2.55388,65581.184864775,0
+LOAN.US,D,20160419,000000,2.57809,2.58374,2.54153,2.57206,24891.365932521,0
+LOAN.US,D,20160420,000000,2.57206,2.63217,2.54804,2.55991,62992.165187946,0
+LOAN.US,D,20160421,000000,2.55388,2.61417,2.55388,2.61417,22619.966103051,0
+LOAN.US,D,20160422,000000,2.62012,2.67428,2.60212,2.60212,27708.152473575,0
+LOAN.US,D,20160425,000000,2.61417,2.67324,2.59589,2.66232,40479.813704231,0
+LOAN.US,D,20160426,000000,2.66825,2.6985,2.53636,2.67428,53293.267020065,0
+LOAN.US,D,20160427,000000,2.66232,2.71037,2.57206,2.68051,50291.550502094,0
+LOAN.US,D,20160428,000000,2.69248,2.69248,2.63217,2.63217,31782.880778513,0
+LOAN.US,D,20160429,000000,2.62624,2.68051,2.57206,2.65017,11736.26232035,0
+LOAN.US,D,20160502,000000,2.66825,2.66825,2.54804,2.56604,86014.380110842,0
+LOAN.US,D,20160503,000000,2.59016,2.63217,2.53579,2.53579,96223.141717905,0
+LOAN.US,D,20160504,000000,2.52392,2.5736,2.52392,2.57206,44538.869977226,0
+LOAN.US,D,20160505,000000,2.60212,2.60212,2.52402,2.55991,41812.981221436,0
+LOAN.US,D,20160506,000000,2.62012,2.62614,2.52995,2.62012,20204.383579713,0
+LOAN.US,D,20160509,000000,2.62012,2.62012,2.58222,2.60815,33466.057009091,0
+LOAN.US,D,20160510,000000,2.59016,2.63217,2.57206,2.57206,32278.116987882,0
+LOAN.US,D,20160511,000000,2.57206,2.62327,2.54153,2.54804,22505.037868809,0
+LOAN.US,D,20160512,000000,2.56604,2.56604,2.54153,2.54153,9179.6315095336,0
+LOAN.US,D,20160513,000000,2.56039,2.57206,2.53579,2.54412,11130.277085256,0
+LOAN.US,D,20160516,000000,2.56604,2.61409,2.52392,2.55991,61954.676673381,0
+LOAN.US,D,20160517,000000,2.58374,2.62012,2.56001,2.60815,39135.153363601,0
+LOAN.US,D,20160518,000000,2.60815,2.60815,2.52871,2.60212,19913.92858772,0
+LOAN.US,D,20160519,000000,2.56604,2.58374,2.56604,2.56737,3489.6391124337,0
+LOAN.US,D,20160520,000000,2.55991,2.63217,2.55991,2.60212,9004.1047517824,0
+LOAN.US,D,20160523,000000,2.61417,2.61552,2.57809,2.61409,30104.928558582,0
+LOAN.US,D,20160524,000000,2.61351,2.64433,2.58384,2.64433,24421.204974259,0
+LOAN.US,D,20160525,000000,2.62451,2.71037,2.62012,2.68625,53758.203967679,0
+LOAN.US,D,20160526,000000,2.66232,2.71037,2.64481,2.69927,29346.402212586,0
+LOAN.US,D,20160527,000000,2.71037,2.71037,2.63217,2.6985,81782.931486484,0
+LOAN.US,D,20160531,000000,2.66825,2.70453,2.65638,2.65638,14933.356836531,0
+LOAN.US,D,20160601,000000,2.6381,2.69438,2.6381,2.65017,9831.5880383236,0
+LOAN.US,D,20160602,000000,2.6539,2.66825,2.63878,2.65638,9020.821585854,0
+LOAN.US,D,20160603,000000,2.65638,2.70453,2.65638,2.68625,17441.926749391,0
+LOAN.US,D,20160606,000000,2.70453,2.70453,2.6381,2.68051,23532.078362079,0
+LOAN.US,D,20160607,000000,2.70453,2.70453,2.68051,2.6985,11213.861255614,0
+LOAN.US,D,20160608,000000,2.70453,2.80072,2.6985,2.74684,128184.68366056,0
+LOAN.US,D,20160609,000000,2.76454,2.79498,2.72272,2.77086,29980.597105175,0
+LOAN.US,D,20160610,000000,2.7766,2.78885,2.72856,2.74856,23744.173194362,0
+LOAN.US,D,20160613,000000,2.80082,2.80703,2.63217,2.68051,103299.58654081,0
+LOAN.US,D,20160614,000000,2.74062,2.74062,2.65017,2.6985,9604.8659762283,0
+LOAN.US,D,20160615,000000,2.71659,2.78292,2.67027,2.77086,31407.796814032,0
+LOAN.US,D,20160616,000000,2.74684,2.78292,2.74445,2.76454,25747.058876558,0
+LOAN.US,D,20160617,000000,2.74684,2.7767,2.74684,2.76454,14073.484683976,0
+LOAN.US,D,20160620,000000,2.80703,2.84303,2.79249,2.84303,27336.202915483,0
+LOAN.US,D,20160621,000000,2.86102,2.95137,2.837,2.89136,80217.817896536,0
+LOAN.US,D,20160622,000000,2.89136,3.08422,2.88486,2.98755,111205.60425452,0
+LOAN.US,D,20160623,000000,3.03589,3.07197,2.95137,3.0177,103451.08284959,0
+LOAN.US,D,20160624,000000,2.92122,3.06,2.83096,3.03589,109294.66115972,0
+LOAN.US,D,20160627,000000,2.99377,3.04775,2.92122,3.04182,60880.620084284,0
+LOAN.US,D,20160628,000000,3.06585,3.25268,2.99377,3.06585,131127.89125928,0
+LOAN.US,D,20160629,000000,3.13227,3.22223,3.04775,3.20453,126003.13681422,0
+LOAN.US,D,20160630,000000,3.16232,3.24664,3.13821,3.20453,89814.325455729,0
+LOAN.US,D,20160701,000000,3.24061,3.46343,3.21956,3.39729,174641.81034749,0
+LOAN.US,D,20160705,000000,3.42734,3.54173,3.40323,3.53569,95455.212152744,0
+LOAN.US,D,20160706,000000,3.54182,3.57877,3.42868,3.54776,207339.93779142,0
+LOAN.US,D,20160707,000000,3.57235,3.57235,3.30934,3.42562,111943.23455793,0
+LOAN.US,D,20160708,000000,3.45616,3.46478,3.26024,3.28483,47489.391190852,0
+LOAN.US,D,20160711,000000,3.23602,3.40102,3.18768,3.31556,91463.023216035,0
+LOAN.US,D,20160712,000000,3.346,3.48066,3.29355,3.34819,73013.907213833,0
+LOAN.US,D,20160713,000000,3.37059,3.37059,3.2789,3.31556,40055.624039665,0
+LOAN.US,D,20160714,000000,3.36428,3.36428,3.30474,3.30934,22463.24578363,0
+LOAN.US,D,20160715,000000,3.33987,3.40725,3.2788,3.30301,34536.979191799,0
+LOAN.US,D,20160718,000000,3.31556,3.37978,3.27621,3.33384,59065.798785393,0
+LOAN.US,D,20160719,000000,3.30301,3.37671,3.26799,3.29096,27956.815380389,0
+LOAN.US,D,20160720,000000,3.31239,3.35834,3.2788,3.35834,29250.280416675,0
+LOAN.US,D,20160721,000000,3.33987,3.39499,3.30934,3.31556,25386.60214189,0
+LOAN.US,D,20160722,000000,3.33987,3.4196,3.30301,3.40725,42446.131311895,0
+LOAN.US,D,20160725,000000,3.4196,3.44391,3.30301,3.346,49736.760571345,0
+LOAN.US,D,20160726,000000,3.38265,3.45616,3.31556,3.35834,47916.715261806,0
+LOAN.US,D,20160727,000000,3.39499,3.42562,3.33384,3.33384,26477.375565058,0
+LOAN.US,D,20160728,000000,3.35231,3.39873,3.33987,3.37059,4956.5413022112,0
+LOAN.US,D,20160729,000000,3.35834,3.4196,3.34963,3.41347,9485.7585334686,0
+LOAN.US,D,20160801,000000,3.45616,3.45616,3.36428,3.40725,61335.109010604,0
+LOAN.US,D,20160802,000000,3.40725,3.45616,3.37796,3.45616,42126.421860277,0
+LOAN.US,D,20160803,000000,3.45616,3.45616,3.43185,3.45616,40967.736298694,0
+LOAN.US,D,20160804,000000,3.43185,3.48679,3.43185,3.48564,30326.42661003,0
+LOAN.US,D,20160805,000000,3.48679,3.51741,3.47214,3.51119,54957.636812312,0
+LOAN.US,D,20160808,000000,3.54776,3.93348,3.54383,3.92113,215652.38353349,0
+LOAN.US,D,20160809,000000,3.90878,3.94573,3.55417,3.6763,255167.84487222,0
+LOAN.US,D,20160810,000000,3.53569,3.60298,3.51128,3.5601,342335.686534,0
+LOAN.US,D,20160811,000000,3.59705,3.60298,3.55417,3.56622,34692.65470909,0
+LOAN.US,D,20160812,000000,3.57235,3.70089,3.54776,3.62145,283965.72596684,0
+LOAN.US,D,20160815,000000,3.66433,3.67007,3.59292,3.61523,101687.45685504,0
+LOAN.US,D,20160816,000000,3.5845,3.62145,3.5845,3.59705,93254.858868078,0
+LOAN.US,D,20160817,000000,3.5845,3.63982,3.5845,3.6091,42275.828564791,0
+LOAN.US,D,20160818,000000,3.63361,3.63361,3.60298,3.6091,61114.655761286,0
+LOAN.US,D,20160819,000000,3.63361,3.63361,3.5845,3.59705,46656.683893664,0
+LOAN.US,D,20160822,000000,3.60298,3.6582,3.5845,3.62145,90551.955759136,0
+LOAN.US,D,20160823,000000,3.62145,3.62145,3.59705,3.60298,61557.651864182,0
+LOAN.US,D,20160824,000000,3.6091,3.63974,3.54776,3.56622,157103.76180219,0
+LOAN.US,D,20160825,000000,3.56622,3.6091,3.5578,3.60298,24162.09404615,0
+LOAN.US,D,20160826,000000,3.60298,3.63982,3.59092,3.6091,69663.226784619,0
+LOAN.US,D,20160829,000000,3.68864,3.8233,3.63379,3.77421,258075.52919854,0
+LOAN.US,D,20160830,000000,3.79259,3.84178,3.70701,3.78665,100981.17061552,0
+LOAN.US,D,20160831,000000,3.78053,3.78053,3.71296,3.76808,53149.084326198,0
+LOAN.US,D,20160901,000000,3.79259,3.80502,3.76808,3.79259,39636.658385747,0
+LOAN.US,D,20160902,000000,3.79259,3.82053,3.77421,3.78665,43545.263152099,0
+LOAN.US,D,20160906,000000,3.81709,3.85393,3.71296,3.84178,52997.588017424,0
+LOAN.US,D,20160907,000000,3.84178,3.8659,3.78665,3.84178,52918.183055585,0
+LOAN.US,D,20160908,000000,3.83547,3.84178,3.74377,3.81249,34442.947000146,0
+LOAN.US,D,20160909,000000,3.80502,3.81709,3.70779,3.72521,50337.521795791,0
+LOAN.US,D,20160912,000000,3.69486,3.71296,3.59705,3.68261,85823.181321149,0
+LOAN.US,D,20160913,000000,3.66433,3.77421,3.6582,3.76808,48865.395595366,0
+LOAN.US,D,20160914,000000,3.76808,3.82934,3.76808,3.8233,58072.191960266,0
+LOAN.US,D,20160915,000000,3.8233,3.94573,3.7877,3.83547,165762.03704912,0
+LOAN.US,D,20160916,000000,3.86006,3.9148,3.84762,3.9148,60705.093326533,0
+LOAN.US,D,20160919,000000,3.94573,3.97004,3.90878,3.93348,53436.404911802,0
+LOAN.US,D,20160920,000000,3.97004,3.99444,3.93998,3.9886,59317.596098595,0
+LOAN.US,D,20160921,000000,4.0066,4.12911,3.99942,4.12298,106750.56797446,0
+LOAN.US,D,20160922,000000,4.12298,4.28196,4.0801,4.17189,74031.544487938,0
+LOAN.US,D,20160923,000000,4.16605,4.39212,4.16605,4.3369,191478.79666392,0
+LOAN.US,D,20160926,000000,4.35556,4.39835,4.19352,4.33096,85863.928604199,0
+LOAN.US,D,20160927,000000,4.36772,4.53292,4.33001,4.51444,136445.93409829,0
+LOAN.US,D,20160928,000000,4.5266,4.5756,4.31278,4.37365,182846.64147023,0
+LOAN.US,D,20160929,000000,4.37365,4.43079,4.19629,4.23056,120522.10484302,0
+LOAN.US,D,20160930,000000,4.33096,4.38619,4.25133,4.30904,72540.611849182,0
+LOAN.US,D,20161003,000000,4.36772,4.41663,4.22692,4.4105,126327.02547436,0
+LOAN.US,D,20161004,000000,4.37987,4.41663,4.34676,4.37365,32694.993037541,0
+LOAN.US,D,20161005,000000,4.39835,4.43481,4.34321,4.43481,80507.2280864,0
+LOAN.US,D,20161006,000000,4.49712,4.52727,4.4039,4.4908,63745.467523294,0
+LOAN.US,D,20161007,000000,4.4662,4.4908,4.4107,4.41625,38218.861896055,0
+LOAN.US,D,20161010,000000,4.4039,4.49712,4.33575,4.4662,54734.049156605,0
+LOAN.US,D,20161011,000000,4.44113,4.69544,4.44113,4.52794,193785.71976579,0
+LOAN.US,D,20161012,000000,4.52794,4.70185,4.52794,4.62739,87158.438442613,0
+LOAN.US,D,20161013,000000,4.65217,4.71448,4.54048,4.55895,59007.289866143,0
+LOAN.US,D,20161014,000000,4.62097,4.62097,4.4662,4.58996,91848.555201809,0
+LOAN.US,D,20161017,000000,4.68309,4.6874,4.43481,4.49712,69295.456435045,0
+LOAN.US,D,20161018,000000,4.58996,4.58996,4.27976,4.4039,132924.95092197,0
+LOAN.US,D,20161019,000000,4.37288,4.4662,4.34187,4.37288,49871.540046047,0
+LOAN.US,D,20161020,000000,4.37288,4.37288,4.31077,4.31077,27879.500022808,0
+LOAN.US,D,20161021,000000,4.34187,4.37288,4.31077,4.31077,57921.740453622,0
+LOAN.US,D,20161024,000000,4.24894,4.24894,3.87681,3.92323,298293.09756827,0
+LOAN.US,D,20161025,000000,3.87681,3.87681,3.28751,3.47348,584507.23771773,0
+LOAN.US,D,20161026,000000,3.31833,3.93864,3.31833,3.87681,203855.52268964,0
+LOAN.US,D,20161027,000000,3.90782,4.00066,3.72156,3.72156,92141.099798061,0
+LOAN.US,D,20161028,000000,3.73391,3.8458,3.73391,3.75287,35173.263688646,0
+LOAN.US,D,20161031,000000,3.75287,3.8146,3.72156,3.75287,48134.034104736,0
+LOAN.US,D,20161101,000000,3.75287,3.78378,3.56652,3.56652,64141.447530364,0
+LOAN.US,D,20161102,000000,3.56652,3.72156,3.56652,3.65954,63043.36049229,0
+LOAN.US,D,20161103,000000,3.65954,3.69065,3.56652,3.56652,34054.280607983,0
+LOAN.US,D,20161104,000000,3.56652,3.59753,3.56652,3.56652,40728.476611045,0
+LOAN.US,D,20161107,000000,3.56652,3.69065,3.56652,3.69065,133817.21194054,0
+LOAN.US,D,20161108,000000,3.69065,3.72156,3.56977,3.69065,49728.402154309,0
+LOAN.US,D,20161109,000000,3.56652,3.72156,3.44275,3.65954,85395.857250196,0
+LOAN.US,D,20161110,000000,3.65954,3.95434,3.5356,3.93864,214304.58878648,0
+LOAN.US,D,20161111,000000,4.00066,4.03177,3.78378,3.93864,196639.07438138,0
+LOAN.US,D,20161114,000000,4.03177,4.03177,3.62854,4.03177,103916.0197972,0
+LOAN.US,D,20161115,000000,4.00066,4.00066,3.69065,3.87681,105505.16383613,0
+LOAN.US,D,20161116,000000,3.90782,3.96974,3.65954,3.90782,146899.17940364,0
+LOAN.US,D,20161117,000000,3.90782,4.34187,3.8146,4.27976,294888.08742833,0
+LOAN.US,D,20161118,000000,4.21792,4.27976,4.06278,4.21792,112778.03145938,0
+LOAN.US,D,20161121,000000,4.24894,4.24894,4.1247,4.18673,46615.936610615,0
+LOAN.US,D,20161122,000000,4.21792,4.24894,4.03177,4.09379,98839.326250101,0
+LOAN.US,D,20161123,000000,4.09379,4.34187,4.06278,4.31077,87620.24098384,0
+LOAN.US,D,20161125,000000,4.31077,4.34187,4.21792,4.34187,34223.538552957,0
+LOAN.US,D,20161128,000000,4.34187,4.34187,4.24894,4.31077,27498.147245551,0
+LOAN.US,D,20161129,000000,4.31077,4.43481,4.28962,4.4039,45808.304564533,0
+LOAN.US,D,20161130,000000,4.37288,4.43481,4.34187,4.34187,77845.072260507,0
+LOAN.US,D,20161201,000000,4.37288,4.43481,4.21792,4.4039,18859.723239084,0
+LOAN.US,D,20161202,000000,4.4662,4.4662,4.27976,4.31077,36405.085399293,0
+LOAN.US,D,20161205,000000,4.37288,4.37288,4.1247,4.24894,49901.839307801,0
+LOAN.US,D,20161206,000000,4.27976,4.27976,4.09379,4.15572,28055.02678056,0
+LOAN.US,D,20161207,000000,4.1247,4.24894,4.1247,4.21792,24795.244136609,0
+LOAN.US,D,20161208,000000,4.1247,4.24894,4.1247,4.18673,70193.98626639,0
+LOAN.US,D,20161209,000000,4.21792,4.4039,4.18673,4.25181,81611.583937251,0
+LOAN.US,D,20161212,000000,4.31077,4.34187,4.18673,4.223,14890.519949223,0
+LOAN.US,D,20161213,000000,4.31077,4.43481,4.22089,4.27976,77201.474148753,0
+LOAN.US,D,20161214,000000,4.34187,4.4662,4.24894,4.37729,128655.88942095,0
+LOAN.US,D,20161215,000000,4.37288,4.43481,4.34187,4.43481,63021.419647571,0
+LOAN.US,D,20161216,000000,4.4662,4.4662,4.34187,4.37288,19529.441404075,0
+LOAN.US,D,20161219,000000,4.37288,4.4039,4.34187,4.34187,37776.910595289,0
+LOAN.US,D,20161220,000000,4.37288,4.37288,4.34187,4.37288,9026.0455965013,0
+LOAN.US,D,20161221,000000,4.38763,4.4039,4.34187,4.34187,14640.812240279,0
+LOAN.US,D,20161222,000000,4.37288,4.4662,4.34187,4.43481,37630.638297163,0
+LOAN.US,D,20161223,000000,4.43481,4.55895,4.4039,4.55895,131185.3553764,0
+LOAN.US,D,20161227,000000,4.55895,4.55895,4.34187,4.49712,52285.032965125,0
+LOAN.US,D,20161228,000000,4.55981,4.59111,4.49712,4.59111,79397.648224902,0
+LOAN.US,D,20161229,000000,4.65419,4.65419,4.55981,4.65419,55788.254505242,0
+LOAN.US,D,20161230,000000,4.62288,4.78014,4.62288,4.78014,113282.67088791,0
+LOAN.US,D,20170103,000000,4.81143,4.81143,4.33977,4.52861,186786.59030047,0
+LOAN.US,D,20170104,000000,4.55981,4.61284,4.45951,4.49712,39137.24296786,0
+LOAN.US,D,20170105,000000,4.49712,4.54431,4.40246,4.40246,66656.286256001,0
+LOAN.US,D,20170106,000000,4.40246,4.49712,4.40246,4.43415,35336.252820844,0
+LOAN.US,D,20170109,000000,4.46563,4.59111,4.46563,4.59111,56013.931765208,0
+LOAN.US,D,20170110,000000,4.49712,4.81143,4.49712,4.62585,136794.89800953,0
+LOAN.US,D,20170111,000000,4.65419,4.71707,4.62288,4.68558,30770.467515055,0
+LOAN.US,D,20170112,000000,4.62288,4.68558,4.49712,4.49712,45494.863925692,0
+LOAN.US,D,20170113,000000,4.52861,4.55981,4.46563,4.49712,31893.629804237,0
+LOAN.US,D,20170117,000000,4.49712,4.55981,4.49712,4.52861,30151.944654408,0
+LOAN.US,D,20170118,000000,4.55981,4.55981,4.46563,4.55981,22520.709900751,0
+LOAN.US,D,20170119,000000,4.49712,4.62288,4.49712,4.49712,14310.654767366,0
+LOAN.US,D,20170120,000000,4.52861,4.52861,4.43415,4.46094,67156.746476018,0
+LOAN.US,D,20170123,000000,4.46563,4.46563,4.37135,4.40246,62992.165187946,0
+LOAN.US,D,20170124,000000,4.37135,4.40246,3.96228,4.21401,305393.57284016,0
+LOAN.US,D,20170125,000000,4.27689,4.30847,4.08795,4.21401,60697.779711627,0
+LOAN.US,D,20170126,000000,4.15093,4.30847,4.11963,4.15093,41203.861579954,0
+LOAN.US,D,20170127,000000,4.11963,4.11963,3.83651,3.8681,170905.5979325,0
+LOAN.US,D,20170130,000000,3.83651,4.06699,3.80532,3.96228,123880.09888714,0
+LOAN.US,D,20170131,000000,3.99387,4.02536,3.92706,4.02536,53345.507126538,0
+LOAN.US,D,20170201,000000,3.99387,4.08795,3.87145,3.89949,38513.496096566,0
+LOAN.US,D,20170202,000000,3.99387,3.99387,3.77363,3.85231,79053.908324306,0
+LOAN.US,D,20170203,000000,3.89949,3.96228,3.84886,3.93098,33507.849094269,0
+LOAN.US,D,20170206,000000,3.99387,4.40246,3.99387,4.40246,268105.62964146,0
+LOAN.US,D,20170207,000000,4.40246,4.40246,4.30847,4.33977,53195.055619894,0
+LOAN.US,D,20170208,000000,4.33977,4.37135,4.30847,4.33977,21941.889521024,0
+LOAN.US,D,20170209,000000,4.30847,4.40246,4.30847,4.37135,50561.109451498,0
+LOAN.US,D,20170210,000000,4.40246,4.40246,4.33977,4.33977,17422.075508932,0
+LOAN.US,D,20170213,000000,4.37135,4.37135,4.15093,4.27689,65564.468030704,0
+LOAN.US,D,20170214,000000,4.27689,4.30847,4.17017,4.27689,22020.249680734,0
+LOAN.US,D,20170215,000000,4.27689,4.27689,4.15093,4.18242,45413.369359593,0
+LOAN.US,D,20170216,000000,4.18242,4.21401,4.02536,4.08795,99650.092702571,0
+LOAN.US,D,20170217,000000,4.05665,4.05665,3.80532,3.89949,151727.21004393,0
+LOAN.US,D,20170221,000000,3.89949,4.05665,3.89949,4.00947,36643.300284812,0
+LOAN.US,D,20170222,000000,4.02536,4.05665,3.99387,4.02536,17422.075508932,0
+LOAN.US,D,20170223,000000,3.93098,3.99387,3.77363,3.80532,193147.34566469,0
+LOAN.US,D,20170224,000000,3.80532,4.02536,3.80532,3.93098,74659.47056775,0
+LOAN.US,D,20170227,000000,3.99387,4.02536,3.93098,4.02536,40975.0499136,0
+LOAN.US,D,20170228,000000,3.96228,3.96228,3.93098,3.93098,30468.519699638,0
+LOAN.US,D,20170301,000000,3.93098,4.08795,3.83651,3.93098,132187.32061856,0
+LOAN.US,D,20170302,000000,3.96228,3.96228,3.77363,3.8681,51073.062494939,0
+LOAN.US,D,20170303,000000,3.83651,3.96228,3.77363,3.83651,82300.108540573,0
+LOAN.US,D,20170306,000000,3.80532,3.89949,3.80532,3.89949,26900.520427494,0
+LOAN.US,D,20170307,000000,3.8681,3.99387,3.80532,3.83651,51581.881131991,0
+LOAN.US,D,20170308,000000,3.8681,3.8681,3.8214,3.8681,16086.818387467,0
+LOAN.US,D,20170309,000000,3.83651,3.85729,3.61647,3.77363,52504.441412314,0
+LOAN.US,D,20170310,000000,3.71075,3.77363,3.64796,3.67945,58595.637827131,0
+LOAN.US,D,20170313,000000,3.65333,3.67945,3.33345,3.45913,165838.30760457,0
+LOAN.US,D,20170314,000000,3.36485,3.55369,3.20769,3.55369,176198.5655204,0
+LOAN.US,D,20170315,000000,3.58489,3.77363,3.5221,3.58489,88529.21883648,0
+LOAN.US,D,20170316,000000,3.58489,3.73898,3.47797,3.64796,46650.415080887,0
+LOAN.US,D,20170317,000000,3.67945,3.89949,3.64796,3.89949,37549.143731064,0
+LOAN.US,D,20170320,000000,3.8681,3.93098,3.71075,3.74224,37054.952323824,0
+LOAN.US,D,20170321,000000,3.77363,3.8681,3.71075,3.74224,42195.378800822,0
+LOAN.US,D,20170322,000000,3.67945,3.74224,3.65093,3.71075,21242.916896408,0
+LOAN.US,D,20170323,000000,3.69811,3.77363,3.67945,3.77363,13693.176708849,0
+LOAN.US,D,20170324,000000,3.77363,3.77363,3.61647,3.61647,25643.62346574,0
+LOAN.US,D,20170327,000000,3.61647,3.73898,3.58106,3.67945,48206.12545167,0
+LOAN.US,D,20170328,000000,3.64796,3.77363,3.5221,3.5221,71042.365595521,0
+LOAN.US,D,20170329,000000,3.55369,3.70185,3.5221,3.64796,41796.264387364,0
+LOAN.US,D,20170330,000000,3.71075,3.71075,3.61647,3.64796,43158.686364195,0
+LOAN.US,D,20170331,000000,3.67945,3.75832,3.64796,3.71075,40332.496603975,0
+LOAN.US,D,20170403,000000,3.67945,3.74224,3.67945,3.71075,24427.473787036,0
+LOAN.US,D,20170404,000000,3.77363,3.77363,3.73593,3.74224,46883.405955759,0
+LOAN.US,D,20170405,000000,3.77363,3.83651,3.77363,3.83651,115781.83758161,0
+LOAN.US,D,20170406,000000,3.80474,3.83651,3.67648,3.70855,68856.639540667,0
+LOAN.US,D,20170407,000000,3.67648,3.77258,3.60595,3.64471,36778.079759514,0
+LOAN.US,D,20170410,000000,3.61274,3.69524,3.58068,3.58068,56168.562480369,0
+LOAN.US,D,20170411,000000,3.64471,3.7407,3.64471,3.67648,46469.664312489,0
+LOAN.US,D,20170412,000000,3.61274,3.66921,3.58068,3.61274,42418.966456529,0
+LOAN.US,D,20170413,000000,3.58068,3.61274,3.51693,3.51693,73679.446170306,0
+LOAN.US,D,20170417,000000,3.51693,3.58068,3.51693,3.5488,73370.184739983,0
+LOAN.US,D,20170418,000000,3.51693,3.5488,3.45281,3.51693,52006.070796556,0
+LOAN.US,D,20170419,000000,3.5488,3.56661,3.51693,3.5488,16430.558288063,0
+LOAN.US,D,20170420,000000,3.58068,3.58068,3.48506,3.48506,64324.287903021,0
+LOAN.US,D,20170421,000000,3.51693,3.51693,3.2611,3.2611,146111.39859802,0
+LOAN.US,D,20170424,000000,3.16519,3.27402,2.97339,3.22913,267317.84883584,0
+LOAN.US,D,20170425,000000,3.29316,3.45281,3.29,3.357,126711.512658,0
+LOAN.US,D,20170426,000000,3.45281,3.45281,3.32494,3.32494,30963.755909007,0
+LOAN.US,D,20170427,000000,3.38916,3.42103,3.2611,3.357,32906.043067694,0
+LOAN.US,D,20170428,000000,3.32494,3.42103,3.29316,3.32494,36931.665672546,0
+LOAN.US,D,20170501,000000,3.42103,3.70855,3.38916,3.67648,119288.19352811,0
+LOAN.US,D,20170502,000000,3.61274,3.67648,3.51693,3.58068,74715.889882741,0
+LOAN.US,D,20170503,000000,3.61274,3.61274,3.52325,3.61274,24378.368086951,0
+LOAN.US,D,20170504,000000,3.67648,3.67648,3.51693,3.58068,31439.140877917,0
+LOAN.US,D,20170505,000000,3.58068,3.58068,3.51693,3.58068,16677.131590619,0
+LOAN.US,D,20170508,000000,3.61274,3.61274,3.51693,3.5488,21925.172686952,0
+LOAN.US,D,20170509,000000,3.51693,3.51693,3.45281,3.45281,62298.416573977,0
+LOAN.US,D,20170510,000000,3.48506,3.51693,3.45281,3.48506,49646.90758821,0
+LOAN.US,D,20170511,000000,3.48506,3.51693,3.42103,3.45281,31741.088693334,0
+LOAN.US,D,20170512,000000,3.45281,3.45664,3.357,3.38916,42977.935595796,0
+LOAN.US,D,20170515,000000,3.45281,3.45281,3.357,3.42103,50825.444390254,0
+LOAN.US,D,20170516,000000,3.42103,3.42103,3.32494,3.33614,68662.306344585,0
+LOAN.US,D,20170517,000000,3.29316,3.38246,3.19716,3.22913,62666.186923551,0
+LOAN.US,D,20170518,000000,3.22913,3.42103,3.20357,3.29153,73332.571863322,0
+LOAN.US,D,20170519,000000,3.42103,3.45281,3.357,3.38916,25608.100193338,0
+LOAN.US,D,20170522,000000,3.45281,3.51693,3.38916,3.45281,42891.21701905,0
+LOAN.US,D,20170523,000000,3.51693,3.51693,3.42103,3.45281,33793.080075615,0
+LOAN.US,D,20170524,000000,3.48506,3.48506,3.38916,3.42103,24011.642539506,0
+LOAN.US,D,20170525,000000,3.42103,3.48506,3.38916,3.48506,20165.725900923,0
+LOAN.US,D,20170526,000000,3.48506,3.48506,3.45281,3.48506,49011.667893492,0
+LOAN.US,D,20170530,000000,3.45281,3.48506,3.357,3.357,50490.062906694,0
+LOAN.US,D,20170531,000000,3.357,3.357,3.29316,3.29316,35380.134510282,0
+LOAN.US,D,20170601,000000,3.32494,3.32494,3.22913,3.2611,49212.26990235,0
+LOAN.US,D,20170602,000000,3.29316,3.32494,3.2611,3.2611,27762.482184308,0
+LOAN.US,D,20170605,000000,3.2611,3.2611,3.19716,3.19716,49003.309476456,0
+LOAN.US,D,20170606,000000,3.19716,3.27727,3.19716,3.2611,32636.484118291,0
+LOAN.US,D,20170607,000000,3.22913,3.29316,3.22913,3.29316,43323.765100651,0
+LOAN.US,D,20170608,000000,3.2611,3.29316,3.10107,3.16519,157559.29553064,0
+LOAN.US,D,20170609,000000,3.22913,3.29316,3.19716,3.22913,75613.374911957,0
+LOAN.US,D,20170612,000000,3.22913,3.2611,3.19716,3.22913,56710.814785565,0
+LOAN.US,D,20170613,000000,3.22913,3.22913,3.19716,3.19716,18317.470933888,0
+LOAN.US,D,20170614,000000,3.19716,3.2611,3.16519,3.19716,34389.662091543,0
+LOAN.US,D,20170615,000000,3.16519,3.22913,3.13313,3.19716,32473.494986093,0
+LOAN.US,D,20170616,000000,3.19716,3.19716,3.13313,3.16519,37214.807049633,0
+LOAN.US,D,20170619,000000,3.16519,3.2611,3.16519,3.22913,38857.235997162,0
+LOAN.US,D,20170620,000000,3.29316,3.29316,3.22913,3.2611,39366.054634214,0
+LOAN.US,D,20170621,000000,3.19716,3.32494,3.19716,3.29316,44657.977419986,0
+LOAN.US,D,20170622,000000,3.32494,3.38916,3.2611,3.357,43330.033913428,0
+LOAN.US,D,20170623,000000,3.38916,3.38916,3.32494,3.38916,35635.066229873,0
+LOAN.US,D,20170626,000000,3.38916,3.45281,3.37298,3.42103,43480.485420072,0
+LOAN.US,D,20170627,000000,3.38916,3.45281,3.38916,3.42103,12769.571626396,0
+LOAN.US,D,20170628,000000,3.45281,3.48171,3.38916,3.42103,58117.118451833,0
+LOAN.US,D,20170629,000000,3.45281,3.58068,3.42103,3.58068,234317.7735765,0
+LOAN.US,D,20170630,000000,3.58068,3.83651,3.58068,3.77258,233400.43730682,0
+LOAN.US,D,20170703,000000,3.83651,3.98946,3.80474,3.90045,102885.84489754,0
+LOAN.US,D,20170705,000000,3.96449,4.02832,3.90045,3.99654,138315.08510791,0
+LOAN.US,D,20170706,000000,4.0288,4.0288,3.93127,3.93127,44875.296262916,0
+LOAN.US,D,20170707,000000,3.96401,3.96401,3.60661,3.67151,148809.07769632,0
+LOAN.US,D,20170710,000000,3.67151,3.67151,3.50899,3.67151,76185.926478907,0
+LOAN.US,D,20170711,000000,3.58394,3.7296,3.58394,3.63896,17353.118568386,0
+LOAN.US,D,20170712,000000,3.67151,3.80158,3.63896,3.76894,33180.826027745,0
+LOAN.US,D,20170713,000000,3.73649,3.76894,3.64586,3.70396,39063.062016668,0
+LOAN.US,D,20170714,000000,3.73649,3.76894,3.63896,3.67151,14412.000573925,0
+LOAN.US,D,20170717,000000,3.73649,3.73649,3.63896,3.67151,21463.370145726,0
+LOAN.US,D,20170718,000000,3.63896,3.73649,3.63896,3.70396,31102.714592227,0
+LOAN.US,D,20170719,000000,3.70396,3.73334,3.63896,3.63896,43534.815130804,0
+LOAN.US,D,20170720,000000,3.63896,3.67151,3.57426,3.63896,14752.606068133,0
+LOAN.US,D,20170721,000000,3.60661,3.67151,3.60661,3.63409,9715.6150019523,0
+LOAN.US,D,20170724,000000,3.57426,3.63896,3.57426,3.57426,30231.349616248,0
+LOAN.US,D,20170725,000000,3.57426,3.70396,3.54173,3.63896,42428.369675694,0
+LOAN.US,D,20170726,000000,3.60661,3.60661,3.50899,3.57426,21228.289666595,0
+LOAN.US,D,20170727,000000,3.54173,3.59743,3.4441,3.57426,70594.145481978,0
+LOAN.US,D,20170728,000000,3.4441,3.54173,3.4441,3.50899,25331.227629028,0
+LOAN.US,D,20170731,000000,3.54173,3.54173,3.41146,3.50899,32435.882109432,0
+LOAN.US,D,20170801,000000,3.57426,3.57426,3.50899,3.50899,10905.64462742,0
+LOAN.US,D,20170802,000000,3.54173,3.54173,3.50899,3.54173,21360.979537038,0
+LOAN.US,D,20170803,000000,3.50899,3.50899,3.47654,3.50899,27630.837115994,0
+LOAN.US,D,20170804,000000,3.54173,3.54173,3.47654,3.50899,15765.01933159,0
+LOAN.US,D,20170807,000000,3.54173,3.54173,3.4441,3.50899,30832.110840694,0
+LOAN.US,D,20170808,000000,3.47654,3.50899,3.47654,3.47654,20539.765063273,0
+LOAN.US,D,20170809,000000,3.4441,3.54173,3.41146,3.50899,30468.519699638,0
+LOAN.US,D,20170810,000000,3.47654,3.63896,3.4441,3.54173,32352.297939074,0
+LOAN.US,D,20170811,000000,3.57426,3.63591,3.48525,3.60661,5849.847122909,0
+LOAN.US,D,20170814,000000,3.63896,3.70396,3.60987,3.70396,28085.326042314,0
+LOAN.US,D,20170815,000000,3.63896,3.7253,3.57426,3.67151,43449.141356188,0
+LOAN.US,D,20170816,000000,3.63896,3.73649,3.63896,3.70396,9650.8372699251,0
+LOAN.US,D,20170817,000000,3.76894,3.77219,3.67151,3.70396,41329.237835491,0
+LOAN.US,D,20170818,000000,3.76894,3.76894,3.70787,3.76894,17620.587913531,0
+LOAN.US,D,20170821,000000,3.73649,3.76894,3.67151,3.67151,43614.220092644,0
+LOAN.US,D,20170822,000000,3.70396,3.73649,3.70396,3.73649,5105.9480067255,0
+LOAN.US,D,20170823,000000,3.73649,3.73649,3.67151,3.70396,11257.742945052,0
+LOAN.US,D,20170824,000000,3.70396,3.70396,3.65389,3.67151,6235.3791086839,0
+LOAN.US,D,20170825,000000,3.67151,3.70396,3.63896,3.66548,11297.445425972,0
+LOAN.US,D,20170828,000000,3.67151,3.67151,3.60661,3.60661,9586.0595378979,0
+LOAN.US,D,20170829,000000,3.57426,3.57426,3.54173,3.57426,62702.754998082,0
+LOAN.US,D,20170830,000000,3.54173,3.67151,3.54173,3.67151,64097.565840926,0
+LOAN.US,D,20170831,000000,3.67151,3.70396,3.63896,3.63896,18461.653627755,0
+LOAN.US,D,20170901,000000,3.60661,3.70396,3.60661,3.7007,8210.0551333844,0
+LOAN.US,D,20170905,000000,3.70396,3.76894,3.67151,3.76894,49050.325572282,0
+LOAN.US,D,20170906,000000,3.73649,3.76894,3.70396,3.70396,17959.10380348,0
+LOAN.US,D,20170907,000000,3.67151,3.76894,3.67151,3.76894,20282.743739424,0
+LOAN.US,D,20170908,000000,3.73649,3.76894,3.67151,3.76894,14716.037993601,0
+LOAN.US,D,20170911,000000,3.76894,3.76894,3.73649,3.76894,27236.946713184,0
+LOAN.US,D,20170912,000000,3.76894,3.76894,3.73649,3.75296,3403.965337817,0
+LOAN.US,D,20170913,000000,3.76894,3.86638,3.76894,3.83384,43084.505413002,0
+LOAN.US,D,20170914,000000,3.86638,3.89882,3.70396,3.89882,35391.627333706,0
+LOAN.US,D,20170915,000000,3.93127,3.93127,3.76894,3.76894,36974.502559855,0
+LOAN.US,D,20170918,000000,3.76894,3.83384,3.76894,3.80158,18600.612310975,0
+LOAN.US,D,20170919,000000,3.76894,3.83747,3.76894,3.80158,20976.492353392,0
+LOAN.US,D,20170920,000000,3.80158,3.82647,3.80158,3.80158,2258.8622039166,0
+LOAN.US,D,20170921,000000,3.81288,3.83384,3.80158,3.83384,9867.1113107256,0
+LOAN.US,D,20170922,000000,3.73649,3.83384,3.64231,3.83384,16398.16942205,0
+LOAN.US,D,20170925,000000,3.73649,3.85786,3.71382,3.76894,26331.103266932,0
+LOAN.US,D,20170926,000000,3.76894,3.83068,3.74731,3.76894,16891.31602716,0
+LOAN.US,D,20170927,000000,3.83384,3.83384,3.73649,3.73649,24315.679959182,0
+LOAN.US,D,20170928,000000,3.76894,3.80158,3.75296,3.76894,16603.995441556,0
+LOAN.US,D,20170929,000000,3.80158,3.86638,3.80158,3.80158,18881.664083803,0
+LOAN.US,D,20171002,000000,3.80158,3.93127,3.80158,3.93127,66849.574649953,0
+LOAN.US,D,20171003,000000,3.93127,3.94763,3.89882,3.89882,48624.046303458,0
+LOAN.US,D,20171004,000000,3.93127,3.96401,3.89882,3.96401,57216.499016229,0
+LOAN.US,D,20171005,000000,3.96401,3.99654,3.93127,3.94763,68200.503803359,0
+LOAN.US,D,20171006,000000,3.96419,3.96419,3.86523,3.89806,49751.387801158,0
+LOAN.US,D,20171009,000000,3.89806,3.93118,3.79909,3.8123,30075.674098957,0
+LOAN.US,D,20171010,000000,3.83202,3.85183,3.63379,3.79909,46341.153650564,0
+LOAN.US,D,20171011,000000,3.79909,3.93118,3.79909,3.93118,14667.977095646,0
+LOAN.US,D,20171012,000000,3.89806,3.93118,3.80216,3.86523,24139.108399302,0
+LOAN.US,D,20171013,000000,3.89806,3.89806,3.73324,3.79909,34228.762563605,0
+LOAN.US,D,20171016,000000,3.86523,3.86523,3.65524,3.83202,28517.874123915,0
+LOAN.US,D,20171017,000000,3.83202,3.89806,3.83202,3.89806,15632.329461147,0
+LOAN.US,D,20171018,000000,3.90151,3.93118,3.79546,3.83202,32149.606325957,0
+LOAN.US,D,20171019,000000,3.89806,3.93118,3.83202,3.89806,17969.551824774,0
+LOAN.US,D,20171020,000000,3.86523,3.86523,3.83202,3.86523,17064.753180652,0
+LOAN.US,D,20171023,000000,3.83202,3.91442,3.83202,3.89806,40454.738453123,0
+LOAN.US,D,20171024,000000,3.89806,3.93118,3.86523,3.89806,29812.38396233,0
+LOAN.US,D,20171025,000000,3.86523,3.89806,3.86523,3.89806,26004.080200408,0
+LOAN.US,D,20171026,000000,3.89806,3.89806,3.86523,3.87997,18683.151679203,0
+LOAN.US,D,20171027,000000,3.8949,3.93118,3.8949,3.93118,18258.962014638,0
+LOAN.US,D,20171030,000000,3.93118,3.96419,3.91442,3.96419,43025.996493752,0
+LOAN.US,D,20171031,000000,3.96419,3.99722,3.93118,3.99722,45092.615105846,0
+LOAN.US,D,20171101,000000,3.99722,4.03033,3.99722,4.03033,39534.267777059,0
+LOAN.US,D,20171102,000000,3.99722,4.03033,3.99722,4.02698,13181.223665408,0
+LOAN.US,D,20171103,000000,4.03033,4.03033,3.99722,4.00497,16120.25205561,0
+LOAN.US,D,20171106,000000,4.03033,4.03033,3.96419,4.03033,29124.904161138,0
+LOAN.US,D,20171107,000000,3.93118,3.94763,3.87681,3.89806,22927.137929115,0
+LOAN.US,D,20171108,000000,3.96419,3.96419,3.88332,3.90151,7973.9298521239,0
+LOAN.US,D,20171109,000000,3.86523,3.93118,3.75296,3.89806,32838.130929278,0
+LOAN.US,D,20171110,000000,3.86523,3.93118,3.86523,3.86523,15114.10760493,0
+LOAN.US,D,20171113,000000,3.93118,3.93118,3.86523,3.89806,19383.169105949,0
+LOAN.US,D,20171114,000000,3.89806,3.91442,3.86523,3.86523,11675.66379684,0
+LOAN.US,D,20171115,000000,3.89806,3.93118,3.86523,3.93118,18028.060744025,0
+LOAN.US,D,20171116,000000,3.89806,3.96419,3.89806,3.96419,19345.556229288,0
+LOAN.US,D,20171117,000000,3.96419,3.96419,3.93118,3.93118,12595.089670775,0
+LOAN.US,D,20171120,000000,3.96419,3.96419,3.93118,3.94763,14943.804857826,0
+LOAN.US,D,20171121,000000,3.89806,3.96419,3.86523,3.86523,58083.68478369,0
+LOAN.US,D,20171122,000000,3.88399,3.92783,3.86523,3.89806,6990.7710482915,0
+LOAN.US,D,20171124,000000,3.94228,3.96094,3.89806,3.93118,9172.3178946273,0
+LOAN.US,D,20171127,000000,3.89806,3.93118,3.89806,3.93118,40697.132547161,0
+LOAN.US,D,20171128,000000,3.96419,3.96419,3.90151,3.96419,17724.023324349,0
+LOAN.US,D,20171129,000000,3.96419,3.96419,3.89806,3.91624,23708.649921959,0
+LOAN.US,D,20171130,000000,3.93118,3.96419,3.90151,3.93443,6105.8236446294,0
+LOAN.US,D,20171201,000000,3.89806,3.96419,3.89806,3.93118,5936.5656996551,0
+LOAN.US,D,20171204,000000,3.96419,3.96419,3.90973,3.94763,10313.24182001,0
+LOAN.US,D,20171205,000000,3.96419,3.96419,3.86523,3.89806,40816.23998992,0
+LOAN.US,D,20171206,000000,3.89806,3.93118,3.86523,3.906,3822.930991735,0
+LOAN.US,D,20171207,000000,3.86523,3.93118,3.84858,3.86523,42022.986449459,0
+LOAN.US,D,20171208,000000,3.83202,3.86523,3.79909,3.83202,13731.834387639,0
+LOAN.US,D,20171211,000000,3.89806,3.89806,3.83202,3.83202,32919.625495377,0
+LOAN.US,D,20171212,000000,3.83202,3.86523,3.83202,3.83202,15492.325975798,0
+LOAN.US,D,20171213,000000,3.79909,3.86523,3.79909,3.83202,16945.645737893,0
+LOAN.US,D,20171214,000000,3.86523,3.86523,3.83202,3.83202,10838.777291134,0
+LOAN.US,D,20171215,000000,3.86523,3.86523,3.79909,3.79909,28366.377815142,0
+LOAN.US,D,20171218,000000,3.86523,3.86523,3.83202,3.86523,28263.987206454,0
+LOAN.US,D,20171219,000000,3.86523,3.88198,3.84838,3.86523,10139.804666518,0
+LOAN.US,D,20171220,000000,3.86523,3.86523,3.83202,3.86523,8589.3183063824,0
+LOAN.US,D,20171221,000000,3.86523,3.93118,3.86523,3.91442,48401.503449881,0
+LOAN.US,D,20171222,000000,3.93118,3.96419,3.88648,3.94763,19181.522294961,0
+LOAN.US,D,20171226,000000,3.93118,3.96419,3.90151,3.92783,41168.338307552,0
+LOAN.US,D,20171227,000000,3.93118,3.96419,3.93118,3.95098,29145.800203727,0
+LOAN.US,D,20171228,000000,3.97118,4.03847,3.95721,4.01071,42879.724195626,0
+LOAN.US,D,20171229,000000,4.03847,4.03847,3.97118,4.00143,27272.469985586,0
+LOAN.US,D,20180102,000000,4.00487,4.03847,3.97118,4.00487,9386.5023311689,0
+LOAN.US,D,20180103,000000,3.97118,4.00143,3.9037,3.93759,19397.796335761,0
+LOAN.US,D,20180104,000000,3.9037,3.93749,3.877,3.89614,33407.54808984,0
+LOAN.US,D,20180105,000000,3.9037,3.9037,3.87011,3.89385,21281.574575198,0
+LOAN.US,D,20180108,000000,3.9037,3.9037,3.85144,3.85144,41872.534942816,0
+LOAN.US,D,20180109,000000,3.87011,3.9037,3.87011,3.88141,20492.748967447,0
+LOAN.US,D,20180110,000000,3.83651,3.9037,3.83651,3.87011,16201.746621709,0
+LOAN.US,D,20180111,000000,3.9037,3.97118,3.87011,3.95443,47443.419897156,0
+LOAN.US,D,20180112,000000,3.97118,3.97118,3.93759,3.93759,28085.326042314,0
+LOAN.US,D,20180116,000000,3.97118,3.97118,3.93759,3.97118,40389.960721096,0
+LOAN.US,D,20180117,000000,3.97118,4.03847,3.93759,4.00487,52285.032965125,0
+LOAN.US,D,20180118,000000,3.97118,4.10575,3.97118,4.10241,68303.939214177,0
+LOAN.US,D,20180119,000000,4.10575,4.10575,4.07216,4.10575,69724.870110258,0
+LOAN.US,D,20180122,000000,4.10575,4.10575,4.03847,4.07216,35100.127539584,0
+LOAN.US,D,20180123,000000,4.07216,4.10575,4.07216,4.10575,23425.508544873,0
+LOAN.US,D,20180124,000000,4.10575,4.13945,4.07216,4.07216,35022.812182003,0
+LOAN.US,D,20180125,000000,4.10575,4.10575,4.07216,4.09628,5708.7988354304,0
+LOAN.US,D,20180126,000000,4.07216,4.10575,4.03847,4.06737,11347.595928186,0
+LOAN.US,D,20180129,000000,4.07216,4.07216,4.03847,4.05655,20332.894241638,0
+LOAN.US,D,20180130,000000,4.10575,4.10575,4.03847,4.06068,25204.806571362,0
+LOAN.US,D,20180131,000000,4.07216,4.07216,4.00487,4.00487,15062.912300586,0
+LOAN.US,D,20180201,000000,4.00487,4.01741,3.93759,3.93759,34366.676444695,0
+LOAN.US,D,20180202,000000,3.94419,4.00487,3.9037,3.97118,12441.503757743,0
+LOAN.US,D,20180205,000000,3.93759,3.97118,3.88706,3.88916,21072.614149304,0
+LOAN.US,D,20180206,000000,4.00487,4.00487,3.9037,3.9595,33980.09965679,0
+LOAN.US,D,20180207,000000,3.93759,4.07216,3.93759,4.05005,30380.756320762,0
+LOAN.US,D,20180208,000000,4.02009,4.10575,4.02009,4.04517,40599.96594912,0
+LOAN.US,D,20180209,000000,4.07216,4.10575,4.06068,4.10575,43131.521508828,0
+LOAN.US,D,20180212,000000,4.10575,4.10575,4.07216,4.10575,25912.137613014,0
+LOAN.US,D,20180213,000000,4.07216,4.10575,4.03847,4.0889,23105.799093255,0
+LOAN.US,D,20180214,000000,4.1361,4.13945,4.08202,4.13945,36248.365079872,0
+LOAN.US,D,20180215,000000,4.10575,4.13945,4.10575,4.11427,7891.3904838956,0
+LOAN.US,D,20180216,000000,4.10575,4.13945,4.10575,4.11858,6155.9741468441,0
+LOAN.US,D,20180220,000000,4.13945,4.13945,4.10575,4.11686,12977.487250161,0
+LOAN.US,D,20180221,000000,4.13945,4.13945,4.10575,4.10575,2546.1827895212,0
+LOAN.US,D,20180222,000000,4.13945,4.13945,4.10575,4.12269,13569.890057571,0
+LOAN.US,D,20180223,000000,4.13945,4.13945,4.12251,4.13945,8270.6536568937,0
+LOAN.US,D,20180226,000000,4.13945,4.13945,4.10575,4.13945,7808.8511156674,0
+LOAN.US,D,20180227,000000,4.13945,4.17314,4.11896,4.17314,42388.667194774,0
+LOAN.US,D,20180228,000000,4.17314,4.20702,4.15112,4.20702,64507.128275679,0
+LOAN.US,D,20180301,000000,4.20702,4.24023,4.17314,4.20702,25557.949691123,0
+LOAN.US,D,20180302,000000,4.20702,4.20702,4.17314,4.20702,15157.989294368,0
+LOAN.US,D,20180305,000000,4.20702,4.24023,4.18864,4.18864,32242.59371548,0
+LOAN.US,D,20180306,000000,4.24023,4.24023,4.20329,4.20702,15211.274202971,0
+LOAN.US,D,20180307,000000,4.24023,4.24023,4.20702,4.20702,29187.592288906,0
+LOAN.US,D,20180308,000000,4.24023,4.24023,4.21018,4.22855,6001.3434316823,0
+LOAN.US,D,20180309,000000,4.24023,4.24023,4.20702,4.20702,11842.832137556,0
+LOAN.US,D,20180312,000000,4.24023,4.3078,4.20702,4.2742,39868.60445849,0
+LOAN.US,D,20180313,000000,4.3078,4.3078,4.24023,4.2742,11634.916513791,0
+LOAN.US,D,20180314,000000,4.2742,4.3078,4.24023,4.30091,25293.614752367,0
+LOAN.US,D,20180315,000000,4.3078,4.3078,4.25392,4.30435,15676.211150585,0
+LOAN.US,D,20180316,000000,4.3413,4.37508,4.27727,4.3078,46279.510324925,0
+LOAN.US,D,20180319,000000,4.37508,4.37508,4.3078,4.3078,31691.982993249,0
+LOAN.US,D,20180320,000000,4.3413,4.37508,4.3078,4.37508,41475.510133617,0
+LOAN.US,D,20180321,000000,4.37508,4.57704,4.3413,4.57704,77924.477222347,0
+LOAN.US,D,20180322,000000,4.64433,4.67802,4.57704,4.67802,76602.802528566,0
+LOAN.US,D,20180323,000000,4.67802,4.84627,4.66107,4.84627,101601.78308042,0
+LOAN.US,D,20180326,000000,4.84627,4.84627,4.51292,4.67802,87870.993494913,0
+LOAN.US,D,20180327,000000,4.71142,4.71142,4.47578,4.64098,50017.812344173,0
+LOAN.US,D,20180328,000000,4.64433,4.71142,4.58039,4.64758,23077.589435759,0
+LOAN.US,D,20180329,000000,4.71142,4.71142,4.66509,4.67802,26613.199841889,0
+LOAN.US,D,20180402,000000,4.64433,4.71142,4.64433,4.71142,29726.710187713,0
+LOAN.US,D,20180403,000000,4.71142,4.7789,4.66988,4.67802,70248.315977123,0
+LOAN.US,D,20180404,000000,4.71142,4.7789,4.71142,4.7789,35447.001846568,0
+LOAN.US,D,20180405,000000,4.7789,4.81249,4.74521,4.81249,38313.938889837,0
+LOAN.US,D,20180406,000000,4.81249,4.97759,4.7789,4.94706,82342.945427881,0
+LOAN.US,D,20180409,000000,4.99501,5.13179,4.78962,4.82398,62671.410934198,0
+LOAN.US,D,20180410,000000,4.78962,4.78962,4.72137,4.75555,37858.405161387,0
+LOAN.US,D,20180411,000000,4.6871,4.6871,4.6871,4.6871,26411.553030901,0
+LOAN.US,D,20180412,000000,4.6871,4.85843,4.61877,4.82398,25464.962301601,0
+LOAN.US,D,20180413,000000,4.85843,4.85843,4.6871,4.72137,31486.156973743,0
+LOAN.US,D,20180416,000000,4.78962,4.85843,4.74262,4.85843,31494.515390779,0
+LOAN.US,D,20180417,000000,4.85843,4.92677,4.85843,4.89566,26477.375565058,0
+LOAN.US,D,20180418,000000,4.89241,5.09771,4.89241,4.99501,48458.967567002,0
+LOAN.US,D,20180419,000000,4.99501,5.07608,4.96104,5.02928,28391.453066249,0
+LOAN.US,D,20180420,000000,4.99501,5.02928,4.96104,4.99501,16221.597862169,0
+LOAN.US,D,20180423,000000,4.99501,5.06336,4.96438,4.99501,34131.595965564,0
+LOAN.US,D,20180424,000000,4.99501,5.01205,4.96104,4.96104,14716.037993601,0
+LOAN.US,D,20180425,000000,4.96104,5.06336,4.96104,5.02928,31200.925992397,0
+LOAN.US,D,20180426,000000,4.99501,5.06336,4.99501,5.02928,16748.178135423,0
+LOAN.US,D,20180427,000000,4.99501,5.06336,4.99501,5.06336,16430.558288063,0
+LOAN.US,D,20180430,000000,5.06336,5.16614,4.99501,5.13179,69352.920552166,0
+LOAN.US,D,20180501,000000,5.13179,5.16614,5.02928,5.16614,37943.034133875,0
+LOAN.US,D,20180502,000000,5.13179,5.19677,5.09771,5.19553,36961.964934301,0
+LOAN.US,D,20180503,000000,5.2005,5.2005,5.12652,5.13752,44409.314513172,0
+LOAN.US,D,20180504,000000,5.2005,5.2005,5.13179,5.16614,38580.363432852,0
+LOAN.US,D,20180507,000000,5.16614,5.2005,4.99856,5.03263,57477.699548597,0
+LOAN.US,D,20180508,000000,5.02928,5.06336,4.34829,4.75928,256426.83143824,0
+LOAN.US,D,20180509,000000,4.78962,4.96104,4.75555,4.96104,61135.551803875,0
+LOAN.US,D,20180510,000000,4.99501,5.02928,4.85843,4.85843,42405.384028846,0
+LOAN.US,D,20180511,000000,4.96104,5.26396,4.86188,5.2005,97886.466708023,0
+LOAN.US,D,20180514,000000,5.2005,5.2005,5.07043,5.13179,53594.170033352,0
+LOAN.US,D,20180515,000000,5.13179,5.16614,5.02928,5.03263,33332.322336518,0
+LOAN.US,D,20180516,000000,5.09771,5.13179,4.82398,4.82398,23055.64859104,0
+LOAN.US,D,20180517,000000,4.82398,4.92677,4.61877,4.71811,88590.862162118,0
+LOAN.US,D,20180518,000000,4.89241,4.96104,4.75555,4.92677,55951.243637439,0
+LOAN.US,D,20180521,000000,4.92677,5.03358,4.92677,4.96104,18214.035523071,0
+LOAN.US,D,20180522,000000,5.06336,5.06336,4.92677,5.06336,15760.840123072,0
+LOAN.US,D,20180523,000000,5.02928,5.02928,4.93003,4.9462,16063.832740619,0
+LOAN.US,D,20180524,000000,4.92677,4.99501,4.92677,4.99501,13132.117965323,0
+LOAN.US,D,20180525,000000,4.96065,4.99501,4.93634,4.99501,13681.683885425,0
+LOAN.US,D,20180529,000000,4.96104,4.96104,4.92677,4.94362,14929.177628013,0
+LOAN.US,D,20180530,000000,4.9463,4.99501,4.92677,4.92677,12507.326291899,0
+LOAN.US,D,20180531,000000,4.92677,4.99501,4.85843,4.97807,19378.989897431,0
+LOAN.US,D,20180601,000000,4.99501,5.06336,4.85843,5.06336,30767.333108667,0
+LOAN.US,D,20180604,000000,5.13179,5.16614,4.99501,5.02928,46777.880940683,0
+LOAN.US,D,20180605,000000,5.06336,5.2005,5.06336,5.16614,51025.001596983,0
+LOAN.US,D,20180606,000000,5.2005,5.2005,4.99501,5.02928,36671.509942308,0
+LOAN.US,D,20180607,000000,4.99501,5.02937,4.96104,4.96104,18291.350880652,0
+LOAN.US,D,20180608,000000,5.00095,5.09771,4.98573,5.02928,16853.703150499,0
+LOAN.US,D,20180611,000000,5.02928,5.09369,4.98573,5.06336,26280.952764717,0
+LOAN.US,D,20180612,000000,5.13179,5.13179,4.89241,4.96104,34698.923521867,0
+LOAN.US,D,20180613,000000,4.96104,4.99501,4.89241,4.96104,29833.280004919,0
+LOAN.US,D,20180614,000000,4.92677,4.96104,4.89241,4.96104,9876.5145298908,0
+LOAN.US,D,20180615,000000,4.89241,4.99501,4.89241,4.99501,41980.149562151,0
+LOAN.US,D,20180618,000000,5.02928,5.02928,4.92677,4.99501,10291.300975291,0
+LOAN.US,D,20180619,000000,4.85843,4.96104,4.85843,4.92677,28810.418720167,0
+LOAN.US,D,20180620,000000,4.96104,4.96104,4.92677,4.92677,18485.684076733,0
+LOAN.US,D,20180621,000000,4.92677,4.96104,4.92035,4.92677,9949.6506789538,0
+LOAN.US,D,20180622,000000,4.89241,4.95472,4.89241,4.89241,17133.710121198,0
+LOAN.US,D,20180625,000000,4.92677,4.99157,4.8994,4.92677,25377.198922725,0
+LOAN.US,D,20180626,000000,4.9462,4.99501,4.89241,4.97673,11977.611612257,0
+LOAN.US,D,20180627,000000,4.99501,5.02928,4.93845,5.02928,15557.103707826,0
+LOAN.US,D,20180628,000000,5.06336,5.13179,4.92677,5.09771,54135.377536419,0
+LOAN.US,D,20180629,000000,5.13179,5.26885,5.06354,5.16614,99928.01006901,0
+LOAN.US,D,20180702,000000,5.16614,5.47386,5.16614,5.40581,134009.45553236,0
+LOAN.US,D,20180703,000000,5.43988,5.43988,5.30655,5.33718,54259.708989826,0
+LOAN.US,D,20180705,000000,5.37135,5.37135,5.30302,5.37135,64104.879455832,0
+LOAN.US,D,20180706,000000,5.43988,5.43988,5.36446,5.43988,71348.492619456,0
+LOAN.US,D,20180709,000000,5.41902,5.48831,5.38418,5.45376,62962.91072832,0
+LOAN.US,D,20180710,000000,5.43634,5.43634,5.2454,5.31488,24250.902227155,0
+LOAN.US,D,20180711,000000,5.21046,5.31488,5.07158,5.21046,59864.027612309,0
+LOAN.US,D,20180712,000000,5.2454,5.41902,5.00908,5.34139,52320.556237527,0
+LOAN.US,D,20180713,000000,5.38418,5.41902,5.31488,5.32216,10462.648524524,0
+LOAN.US,D,20180716,000000,5.41902,5.41902,5.00219,5.03684,74456.778954633,0
+LOAN.US,D,20180717,000000,5.10642,5.10642,4.89796,5.03684,137544.02113636,0
+LOAN.US,D,20180718,000000,4.96725,5.07158,4.86312,4.89796,109800.34539038,0
+LOAN.US,D,20180719,000000,4.89796,5.03684,4.89796,4.96725,121875.12360068,0
+LOAN.US,D,20180720,000000,4.86312,4.93261,4.61992,4.6895,529876.62397194,0
+LOAN.US,D,20180723,000000,4.6895,4.82847,4.66873,4.79373,94090.700571655,0
+LOAN.US,D,20180724,000000,4.82847,4.82847,4.75908,4.75908,26378.119362758,0
+LOAN.US,D,20180725,000000,4.77622,4.82847,4.75908,4.82847,61710.192975084,0
+LOAN.US,D,20180726,000000,4.82847,4.85613,4.75908,4.75908,40630.265210874,0
+LOAN.US,D,20180727,000000,4.72424,4.78071,4.72424,4.72424,66618.67337934,0
+LOAN.US,D,20180730,000000,4.75908,4.79373,4.72424,4.75908,44969.328454568,0
+LOAN.US,D,20180731,000000,4.75908,4.75908,4.72424,4.75908,48666.883190766,0
+LOAN.US,D,20180801,000000,4.75908,4.78282,4.6895,4.6895,50085.724482588,0
+LOAN.US,D,20180802,000000,4.72424,4.79373,4.6895,4.79373,49143.312961805,0
+LOAN.US,D,20180803,000000,4.82847,4.86312,4.6895,4.6895,73693.028597989,0
+LOAN.US,D,20180806,000000,4.72424,4.75908,4.68931,4.72424,52290.256975772,0
+LOAN.US,D,20180807,000000,4.72424,4.75908,4.6895,4.72424,54113.4366917,0
+LOAN.US,D,20180808,000000,4.6895,4.75908,4.65485,4.72424,40576.980302271,0
+LOAN.US,D,20180809,000000,4.75908,4.75908,4.65485,4.72424,36044.628664625,0
+LOAN.US,D,20180810,000000,4.6895,4.6895,4.62805,4.6895,58809.822263672,0
+LOAN.US,D,20180813,000000,4.72424,4.75908,4.6895,4.72424,51301.874161293,0
+LOAN.US,D,20180814,000000,4.6895,4.75908,4.65485,4.6895,29725.665385584,0
+LOAN.US,D,20180815,000000,4.72424,4.72424,4.55062,4.66787,37424.812277657,0
+LOAN.US,D,20180816,000000,4.6895,4.6895,4.58527,4.59216,47731.78528489,0
+LOAN.US,D,20180817,000000,4.65485,4.65485,4.55062,4.61992,26371.850549981,0
+LOAN.US,D,20180820,000000,4.72424,4.75908,4.55752,4.58527,63021.419647571,0
+LOAN.US,D,20180821,000000,4.55062,4.61992,4.55062,4.58527,19960.944683546,0
+LOAN.US,D,20180822,000000,4.61992,4.6895,4.55062,4.58527,34652.95222817,0
+LOAN.US,D,20180823,000000,4.61992,4.61992,4.58527,4.58527,21974.278387037,0
+LOAN.US,D,20180824,000000,4.58527,4.65485,4.51579,4.55062,48914.501295451,0
+LOAN.US,D,20180827,000000,4.55062,4.65485,4.51579,4.51579,82441.156828051,0
+LOAN.US,D,20180828,000000,4.55062,4.55062,4.51932,4.55062,37519.889271439,0
+LOAN.US,D,20180829,000000,4.58527,4.58527,4.48113,4.55062,46543.845263681,0
+LOAN.US,D,20180830,000000,4.58527,4.65485,4.57283,4.63246,13266.897440025,0
+LOAN.US,D,20180831,000000,4.65485,4.72424,4.61992,4.61992,25600.786578432,0
+LOAN.US,D,20180904,000000,4.61992,4.78703,4.61992,4.75908,53857.460169979,0
+LOAN.US,D,20180905,000000,4.79373,4.79373,4.61992,4.65485,20838.578472302,0
+LOAN.US,D,20180906,000000,4.61992,4.65122,4.55062,4.58527,19698.699349049,0
+LOAN.US,D,20180907,000000,4.58527,4.58527,4.51579,4.55062,50749.173834803,0
+LOAN.US,D,20180910,000000,4.55062,4.58192,4.44639,4.44639,64100.700247314,0
+LOAN.US,D,20180911,000000,4.44639,4.55062,4.41156,4.44639,54198.065664187,0
+LOAN.US,D,20180912,000000,4.42954,4.58527,4.35528,4.37691,39372.323446991,0
+LOAN.US,D,20180913,000000,4.37691,4.41156,4.30742,4.41156,87844.873441676,0
+LOAN.US,D,20180914,000000,4.44639,4.58527,4.41126,4.44639,35381.179312411,0
+LOAN.US,D,20180917,000000,4.44639,4.55062,4.30742,4.39432,68547.378110344,0
+LOAN.US,D,20180918,000000,4.44639,4.51579,4.20299,4.23784,75329.188732741,0
+LOAN.US,D,20180919,000000,4.20299,4.35614,4.1338,4.1338,90001.345036904,0
+LOAN.US,D,20180920,000000,4.1338,4.40753,4.1338,4.27268,70992.215093306,0
+LOAN.US,D,20180921,000000,4.23784,4.48439,4.23784,4.48113,47171.771343493,0
+LOAN.US,D,20180924,000000,4.44639,4.48113,4.23784,4.27268,42696.883822968,0
+LOAN.US,D,20180925,000000,4.30742,4.41156,4.23784,4.41156,31831.986478598,0
+LOAN.US,D,20180926,000000,4.44639,4.51579,4.34225,4.48113,24748.228040783,0
+LOAN.US,D,20180927,000000,4.48113,4.51579,4.44639,4.51579,11349.685532445,0
+LOAN.US,D,20180928,000000,4.44639,4.51579,4.4083,4.44639,25385.557339761,0
+LOAN.US,D,20181001,000000,4.44639,4.47415,4.39777,4.41864,46755.940095964,0
+LOAN.US,D,20181002,000000,4.45347,4.45347,4.37691,4.44639,15149.630877332,0
+LOAN.US,D,20181003,000000,4.48113,4.48113,4.37691,4.47415,45406.055744687,0
+LOAN.US,D,20181004,000000,4.46017,4.51502,4.34225,4.48113,59102.366859924,0
+LOAN.US,D,20181005,000000,4.48113,4.50879,4.41156,4.41165,34682.206687795,0
+LOAN.US,D,20181008,000000,4.4394,4.46372,4.35614,4.41864,27484.564817868,0
+LOAN.US,D,20181009,000000,4.50354,4.50354,4.35489,4.35489,30285.67932698,0
+LOAN.US,D,20181010,000000,4.38303,4.48238,4.35498,4.39031,21306.649826305,0
+LOAN.US,D,20181011,000000,4.42563,4.48937,4.35489,4.36666,62404.986391183,0
+LOAN.US,D,20181012,000000,4.38303,4.46534,4.30521,4.31928,43401.080458232,0
+LOAN.US,D,20181015,000000,4.34063,4.48669,4.25717,4.35489,38541.705754062,0
+LOAN.US,D,20181016,000000,4.37614,4.45309,4.27699,4.31928,59045.947544933,0
+LOAN.US,D,20181017,000000,4.31928,4.41146,4.31928,4.41146,12138.511140196,0
+LOAN.US,D,20181018,000000,4.35489,4.41864,4.28397,4.35489,26894.251614717,0
+LOAN.US,D,20181019,000000,4.35489,4.37356,4.24855,4.3124,62333.939846379,0
+LOAN.US,D,20181022,000000,4.33355,4.35489,4.24137,4.30521,45854.27585823,0
+LOAN.US,D,20181023,000000,4.29106,4.34063,4.24855,4.34063,20175.129120088,0
+LOAN.US,D,20181024,000000,4.32656,4.34063,4.24855,4.29106,25202.716967103,0
+LOAN.US,D,20181025,000000,4.34781,4.36666,4.21315,4.21315,55128.984361546,0
+LOAN.US,D,20181026,000000,4.24855,4.33355,4.18491,4.2275,23385.806063953,0
+LOAN.US,D,20181029,000000,4.17792,4.40447,4.17792,4.30186,36797.930999974,0
+LOAN.US,D,20181030,000000,4.27689,4.337,4.24855,4.28397,19032.115590447,0
+LOAN.US,D,20181031,000000,4.29823,4.36896,4.28397,4.30521,16258.165936701,0
+LOAN.US,D,20181101,000000,4.28397,4.37499,4.28397,4.29106,58655.191548511,0
+LOAN.US,D,20181102,000000,4.31928,4.39031,4.28397,4.28397,42132.690673054,0
+LOAN.US,D,20181105,000000,4.28397,4.29106,4.1919,4.21315,39284.560068115,0
+LOAN.US,D,20181106,000000,4.24137,4.31928,4.20615,4.29106,15208.139796582,0
+LOAN.US,D,20181107,000000,4.31928,4.31928,4.21315,4.28397,21861.439757054,0
+LOAN.US,D,20181108,000000,4.29106,4.30521,4.21315,4.21315,26294.535192401,0
+LOAN.US,D,20181109,000000,4.31928,4.31928,4.24941,4.26272,29226.249967697,0
+LOAN.US,D,20181112,000000,4.28397,4.3124,4.22013,4.2275,27164.85536625,0
+LOAN.US,D,20181113,000000,4.29106,4.34522,4.26913,4.33355,34445.036604405,0
+LOAN.US,D,20181114,000000,4.33355,4.33355,4.17792,4.21315,38402.747070842,0
+LOAN.US,D,20181115,000000,4.24855,4.30435,4.21315,4.25583,33772.184033026,0
+LOAN.US,D,20181116,000000,4.22013,4.29823,4.22013,4.24855,3504.2663422463,0
+LOAN.US,D,20181119,000000,4.30417,4.30417,4.21315,4.2275,20236.772445727,0
+LOAN.US,D,20181120,000000,4.21315,4.3124,4.11283,4.19888,68464.838742115,0
+LOAN.US,D,20181121,000000,4.19888,4.19888,3.92275,3.95118,147857.26295637,0
+LOAN.US,D,20181123,000000,3.95118,4.24855,3.93012,4.1919,26600.662216336,0
+LOAN.US,D,20181126,000000,4.1919,4.25583,4.07062,4.15648,17028.185106121,0
+LOAN.US,D,20181127,000000,4.1919,4.28129,4.05761,4.24137,35749.994464115,0
+LOAN.US,D,20181128,000000,4.28397,4.28397,4.14959,4.24137,26735.441691037,0
+LOAN.US,D,20181129,000000,4.24855,4.27689,4.18213,4.27689,15014.85140263,0
+LOAN.US,D,20181130,000000,4.27689,4.27689,4.15648,4.15648,17811.786703224,0
+LOAN.US,D,20181203,000000,4.07148,4.24855,4.05761,4.17792,55013.011325174,0
+LOAN.US,D,20181204,000000,4.22013,4.24846,4.08661,4.1919,22065.176172301,0
+LOAN.US,D,20181206,000000,4.17792,4.21315,4.17792,4.21315,18545.237798113,0
+LOAN.US,D,20181207,000000,4.22013,4.24855,4.12107,4.21315,18738.526192065,0
+LOAN.US,D,20181210,000000,4.20615,4.22664,3.96544,4.19888,28414.438713098,0
+LOAN.US,D,20181211,000000,4.2275,4.23449,4.0222,4.23449,13406.900925374,0
+LOAN.US,D,20181212,000000,4.17792,4.1919,4.03617,4.107,53995.374051069,0
+LOAN.US,D,20181213,000000,4.14251,4.14251,4.00726,4.07148,15106.793990023,0
+LOAN.US,D,20181214,000000,4.05034,4.15648,3.78119,4.15648,66268.664665967,0
+LOAN.US,D,20181217,000000,4.15648,4.15648,4.07148,4.09264,34205.776916756,0
+LOAN.US,D,20181218,000000,4.03617,4.11399,3.96544,4.03617,38318.118098355,0
+LOAN.US,D,20181219,000000,4.03617,4.05034,3.96544,4.05034,29347.447014715,0
+LOAN.US,D,20181220,000000,4.03617,4.03617,3.96544,4.03617,35234.907014285,0
+LOAN.US,D,20181221,000000,4.06096,4.13514,4.02258,4.10001,26814.846652877,0
+LOAN.US,D,20181224,000000,4.14251,4.17792,4.107,4.17792,33340.680753554,0
+LOAN.US,D,20181226,000000,4.17792,4.22013,4.09264,4.14251,24265.529456968,0
+LOAN.US,D,20181227,000000,4.12834,4.24855,3.9865,4.12834,51235.006825007,0
+LOAN.US,D,20181228,000000,4.22941,4.22941,4.04871,4.06306,55578.249277218,0
+LOAN.US,D,20181231,000000,4.06383,4.14997,4.06306,4.06306,39863.380447843,0
+LOAN.US,D,20190102,000000,4.07044,4.13532,4.04795,4.13532,23505.958308842,0
+LOAN.US,D,20190103,000000,4.13532,4.1427,4.01981,4.1427,23804.771717871,0
+LOAN.US,D,20190104,000000,4.21506,4.30091,4.11255,4.19333,38419.463904913,0
+LOAN.US,D,20190107,000000,4.20051,4.26559,3.99071,4.26559,24960.322873066,0
+LOAN.US,D,20190108,000000,4.26559,4.41022,4.17974,4.37394,43431.379719987,0
+LOAN.US,D,20190109,000000,4.43912,4.43912,4.27286,4.33795,50665.589664445,0
+LOAN.US,D,20190110,000000,4.19333,4.33795,4.18605,4.19333,21290.977794363,0
+LOAN.US,D,20190111,000000,4.33077,4.38849,4.25057,4.33795,28982.81107153,0
+LOAN.US,D,20190114,000000,4.33077,4.35231,4.30186,4.35231,25245.553854412,0
+LOAN.US,D,20190115,000000,4.35231,4.35231,4.31623,4.33795,59306.103275171,0
+LOAN.US,D,20190116,000000,4.33795,4.44639,4.30904,4.31623,97098.685902402,0
+LOAN.US,D,20190117,000000,4.25114,4.37394,4.25114,4.30186,35945.372462326,0
+LOAN.US,D,20190118,000000,4.30186,4.46037,4.30186,4.3814,37551.233335323,0
+LOAN.US,D,20190122,000000,4.33795,4.44639,4.33795,4.35967,46970.124532505,0
+LOAN.US,D,20190123,000000,4.36686,4.47367,4.33795,4.33795,42572.552369561,0
+LOAN.US,D,20190124,000000,4.34522,4.41749,4.32349,4.32349,48656.435169472,0
+LOAN.US,D,20190125,000000,4.32349,4.36006,4.32349,4.34025,13756.909638747,0
+LOAN.US,D,20190128,000000,4.34522,4.45941,4.33077,4.33077,54718.377124663,0
+LOAN.US,D,20190129,000000,4.38849,4.47472,4.33795,4.35231,38852.011986514,0
+LOAN.US,D,20190130,000000,4.41022,4.48955,4.33795,4.48955,45323.516376459,0
+LOAN.US,D,20190131,000000,4.41749,4.48955,4.37394,4.37394,55055.848212483,0
+LOAN.US,D,20190201,000000,4.44639,4.4572,4.3814,4.41022,19345.556229288,0
+LOAN.US,D,20190204,000000,4.46085,4.46085,4.38849,4.42467,28032.041133711,0
+LOAN.US,D,20190205,000000,4.39576,4.49703,4.3814,4.46793,39732.780181659,0
+LOAN.US,D,20190206,000000,4.49703,4.49703,4.41022,4.46429,66769.124885984,0
+LOAN.US,D,20190207,000000,4.49703,4.49703,4.42467,4.42467,30900.022979109,0
+LOAN.US,D,20190208,000000,4.45357,4.45357,4.41022,4.41022,26750.06892085,0
+LOAN.US,D,20190211,000000,4.45357,4.46085,4.41022,4.41022,25874.524736353,0
+LOAN.US,D,20190212,000000,4.46085,4.46793,4.42467,4.46793,26402.149811736,0
+LOAN.US,D,20190213,000000,4.44639,4.59542,4.44639,4.55474,48962.562193407,0
+LOAN.US,D,20190214,000000,4.49703,4.62719,4.48267,4.48955,31118.386624169,0
+LOAN.US,D,20190215,000000,4.55474,4.67772,4.51865,4.51865,29585.661900235,0
+LOAN.US,D,20190219,000000,4.55474,4.656,4.54756,4.656,54167.766402432,0
+LOAN.US,D,20190220,000000,4.64872,4.656,4.60537,4.64164,26901.565229623,0
+LOAN.US,D,20190221,000000,4.67045,4.67045,4.61982,4.66327,12601.358483552,0
+LOAN.US,D,20190222,000000,4.61982,4.66318,4.58977,4.63427,39236.49917016,0
+LOAN.US,D,20190225,000000,4.69936,4.74291,4.64872,4.74214,69470.983192796,0
+LOAN.US,D,20190226,000000,4.77172,4.7789,4.69936,4.7141,36084.331145545,0
+LOAN.US,D,20190227,000000,4.7789,4.78282,4.69936,4.74291,23268.788225452,0
+LOAN.US,D,20190228,000000,4.7789,4.7789,4.60537,4.69227,36389.413367351,0
+LOAN.US,D,20190301,000000,4.69227,4.734,4.63427,4.63427,36862.708732001,0
+LOAN.US,D,20190304,000000,4.63427,4.71209,4.62719,4.62719,40759.820674929,0
+LOAN.US,D,20190305,000000,4.62719,4.62719,4.52583,4.54756,53159.532347492,0
+LOAN.US,D,20190306,000000,4.61264,4.61264,4.55474,4.59829,11576.40759454,0
+LOAN.US,D,20190307,000000,4.73544,4.77172,4.54756,4.59091,36534.640863347,0
+LOAN.US,D,20190308,000000,4.57646,4.60537,4.54756,4.55474,31994.975610795,0
+LOAN.US,D,20190311,000000,4.56938,4.56938,4.54756,4.54756,16282.196385679,0
+LOAN.US,D,20190312,000000,4.54756,4.57752,4.54756,4.54756,29245.056406027,0
+LOAN.US,D,20190313,000000,4.58364,4.67772,4.55474,4.64164,34440.857395887,0
+LOAN.US,D,20190314,000000,4.69227,4.77172,4.64872,4.73544,23476.703849217,0
+LOAN.US,D,20190315,000000,4.76435,4.76435,4.61743,4.66327,32740.964331238,0
+LOAN.US,D,20190318,000000,4.67772,4.76435,4.54804,4.64872,44363.343219475,0
+LOAN.US,D,20190319,000000,4.64872,4.65983,4.54756,4.59091,34039.65337817,0
+LOAN.US,D,20190320,000000,4.59091,4.62719,4.54756,4.56182,28368.467419401,0
+LOAN.US,D,20190321,000000,4.61264,4.61982,4.56182,4.56182,29053.857616334,0
+LOAN.US,D,20190322,000000,4.58364,4.59159,4.51865,4.59091,36348.666084302,0
+LOAN.US,D,20190325,000000,4.59091,4.59091,4.48267,4.48276,24846.439440954,0
+LOAN.US,D,20190326,000000,4.46793,4.54756,4.44639,4.44639,30273.141701427,0
+LOAN.US,D,20190327,000000,4.44639,4.50401,4.44639,4.49703,30757.929889501,0
+LOAN.US,D,20190328,000000,4.51865,4.51865,4.46793,4.46793,30147.76544589,0
+LOAN.US,D,20190329,000000,4.48267,4.62719,4.48267,4.59091,58760.716563587,0
+LOAN.US,D,20190401,000000,4.62719,4.62719,4.52583,4.61264,28752.954603046,0
+LOAN.US,D,20190402,000000,4.62719,4.69687,4.52593,4.67045,29058.036824852,0
+LOAN.US,D,20190403,000000,4.67772,4.73544,4.67772,4.7141,37860.494765646,0
+LOAN.US,D,20190404,000000,4.75008,4.77172,4.71218,4.75008,31431.82726301,0
+LOAN.US,D,20190405,000000,4.77172,4.77172,4.70654,4.75727,52067.714122195,0
+LOAN.US,D,20190408,000000,4.75727,4.86571,4.74482,4.82963,133422.2767356,0
+LOAN.US,D,20190409,000000,4.89557,4.93261,4.63083,4.66748,106015.02727531,0
+LOAN.US,D,20190410,000000,4.67486,4.72654,4.64557,4.64557,40651.161253464,0
+LOAN.US,D,20190411,000000,4.64557,4.76339,4.63801,4.63801,35020.722577744,0
+LOAN.US,D,20190412,000000,4.71907,4.71907,4.5646,4.63801,26915.147657306,0
+LOAN.US,D,20190415,000000,4.63801,4.63801,4.54986,4.57197,34806.538141202,0
+LOAN.US,D,20190416,000000,4.63801,4.74855,4.5646,4.72654,56349.313248768,0
+LOAN.US,D,20190417,000000,4.71161,4.73218,4.5646,4.63801,19496.007735932,0
+LOAN.US,D,20190418,000000,4.63801,4.63801,4.56498,4.59408,9858.7528936898,0
+LOAN.US,D,20190422,000000,4.62326,4.62326,4.5646,4.5646,10383.243562684,0
+LOAN.US,D,20190423,000000,4.57187,4.70568,4.57187,4.62557,9609.0451847462,0
+LOAN.US,D,20190424,000000,4.57187,4.62326,4.46151,4.46151,30937.63585577,0
+LOAN.US,D,20190425,000000,4.46151,4.51292,4.45127,4.47233,31824.672863691,0
+LOAN.US,D,20190426,000000,4.4394,4.51292,4.41739,4.46151,29736.113406879,0
+LOAN.US,D,20190429,000000,4.45415,4.49827,4.43203,4.46879,31728.55106778,0
+LOAN.US,D,20190430,000000,4.4686,4.4686,4.3657,4.40246,58029.355072958,0
+LOAN.US,D,20190501,000000,4.3657,4.4686,4.33623,4.35853,53519.98908216,0
+LOAN.US,D,20190502,000000,4.42467,4.42467,4.33623,4.39509,50874.550090339,0
+LOAN.US,D,20190503,000000,4.41739,4.4596,4.3591,4.40246,29506.256938395,0
+LOAN.US,D,20190506,000000,4.3657,4.49827,4.3436,4.35097,29092.515295124,0
+LOAN.US,D,20190507,000000,4.41739,4.52765,4.3436,4.44668,16078.459970432,0
+LOAN.US,D,20190508,000000,4.41739,4.4418,4.35843,4.35843,17198.487853225,0
+LOAN.US,D,20190509,000000,4.3657,4.38772,4.3436,4.35843,29070.574450405,0
+LOAN.US,D,20190510,000000,4.38102,4.38791,4.35097,4.37834,9363.5166843205,0
+LOAN.US,D,20190513,000000,4.35097,4.41739,4.35097,4.41739,14704.545170177,0
+LOAN.US,D,20190514,000000,4.41002,4.41739,4.37298,4.41002,32081.694187541,0
+LOAN.US,D,20190515,000000,4.38045,4.53876,4.38045,4.4394,23051.469382522,0
+LOAN.US,D,20190516,000000,4.4394,4.4686,4.41002,4.41739,25468.096707989,0
+LOAN.US,D,20190517,000000,4.44668,4.5646,4.43251,4.5646,14163.337667111,0
+LOAN.US,D,20190520,000000,4.5646,4.5646,4.38045,4.45415,18760.467036784,0
+LOAN.US,D,20190521,000000,4.45415,4.54239,4.45415,4.45415,6948.9789631127,0
+LOAN.US,D,20190522,000000,4.46151,4.46151,4.41739,4.41739,16972.810593259,0
+LOAN.US,D,20190523,000000,4.42467,4.5646,4.42467,4.51292,19284.957705779,0
+LOAN.US,D,20190524,000000,4.49807,4.52018,4.45415,4.45415,15259.335100926,0
+LOAN.US,D,20190528,000000,4.46151,4.50564,4.44496,4.48353,12065.374991133,0
+LOAN.US,D,20190529,000000,4.46151,4.48286,4.3436,4.35843,57283.366352515,0
+LOAN.US,D,20190530,000000,4.3657,4.44668,4.3657,4.40246,11663.126171287,0
+LOAN.US,D,20190531,000000,4.38801,4.41729,4.35097,4.37298,9134.7050179663,0
+LOAN.US,D,20190603,000000,4.40246,4.44668,4.35097,4.44668,30787.184349127,0
+LOAN.US,D,20190604,000000,4.4394,4.4394,4.36887,4.41739,39106.943706105,0
+LOAN.US,D,20190605,000000,4.52765,4.52765,4.41739,4.52765,8645.7376213738,0
+LOAN.US,D,20190606,000000,4.47596,4.5199,4.44582,4.45415,10917.137450844,0
+LOAN.US,D,20190607,000000,4.44668,4.52028,4.44668,4.46506,9027.0903986308,0
+LOAN.US,D,20190610,000000,4.52028,4.52028,4.47415,4.48362,14825.742217196,0
+LOAN.US,D,20190611,000000,4.49099,4.52018,4.45415,4.50564,6251.0511406259,0
+LOAN.US,D,20190612,000000,4.46151,4.50554,4.41739,4.4686,9064.7032752918,0
+LOAN.US,D,20190613,000000,4.43194,4.50564,4.42467,4.43194,15170.526919921,0
+LOAN.US,D,20190614,000000,4.50564,4.51292,4.44668,4.51292,12199.109663705,0
+LOAN.US,D,20190617,000000,4.52765,4.52765,4.47626,4.52765,15896.664399904,0
+LOAN.US,D,20190618,000000,4.52765,4.54976,4.4686,4.54239,19581.681510548,0
+LOAN.US,D,20190619,000000,4.49099,4.5646,4.49099,4.52765,14217.667377844,0
+LOAN.US,D,20190620,000000,4.55704,4.57915,4.53511,4.56479,20648.424484738,0
+LOAN.US,D,20190621,000000,4.58661,4.62326,4.54976,4.62326,23560.288019575,0
+LOAN.US,D,20190624,000000,4.57915,4.62326,4.57915,4.59408,25820.195025621,0
+LOAN.US,D,20190625,000000,4.6159,4.62326,4.54976,4.60863,29823.876785754,0
+LOAN.US,D,20190626,000000,4.54976,4.62326,4.54976,4.60863,24309.411146405,0
+LOAN.US,D,20190627,000000,4.62326,4.63801,4.62326,4.63801,16017.861446922,0
+LOAN.US,D,20190628,000000,4.64327,4.71161,4.57273,4.71161,68623.648665795,0
+LOAN.US,D,20190701,000000,4.71161,4.78521,4.70434,4.74855,42643.598914365,0
+LOAN.US,D,20190702,000000,4.70434,4.78521,4.70434,4.73027,30455.982074084,0
+LOAN.US,D,20190703,000000,4.75898,4.78521,4.74118,4.74865,16768.029375883,0
+LOAN.US,D,20190705,000000,4.77804,4.86513,4.74118,4.82963,62838.579274913,0
+LOAN.US,D,20190708,000000,4.88112,4.94706,4.82206,4.94706,147429.93888542,0
+LOAN.US,D,20190709,000000,4.94706,4.94706,4.65505,4.72262,96162.543194396,0
+LOAN.US,D,20190710,000000,4.74482,4.75976,4.72262,4.72262,49239.434757717,0
+LOAN.US,D,20190711,000000,4.78263,4.78263,4.61753,4.64739,45030.971780207,0
+LOAN.US,D,20190712,000000,4.62499,4.72999,4.62499,4.64739,29349.536618974,0
+LOAN.US,D,20190715,000000,4.64739,4.73085,4.64739,4.67754,22050.548942489,0
+LOAN.US,D,20190716,000000,4.7073,4.75976,4.64739,4.7073,52273.540141701,0
+LOAN.US,D,20190717,000000,4.73391,4.78253,4.72262,4.75976,14048.409432869,0
+LOAN.US,D,20190718,000000,4.72262,4.82723,4.7073,4.72262,44908.729931059,0
+LOAN.US,D,20190719,000000,4.7073,4.72616,4.7073,4.71113,5008.7814086847,0
+LOAN.US,D,20190722,000000,4.72262,4.72262,4.7073,4.7073,21762.183554755,0
+LOAN.US,D,20190723,000000,4.71027,4.72262,4.7073,4.71027,26532.75007792,0
+LOAN.US,D,20190724,000000,4.7073,4.71496,4.7073,4.7073,13177.04445689,0
+LOAN.US,D,20190725,000000,4.71496,4.72999,4.7073,4.71496,27176.348189674,0
+LOAN.US,D,20190726,000000,4.73745,4.80484,4.71496,4.71496,18999.726724433,0
+LOAN.US,D,20190729,000000,4.78263,4.83498,4.73745,4.78981,28018.458706028,0
+LOAN.US,D,20190730,000000,4.75248,4.82733,4.75248,4.7675,19212.866358845,0
+LOAN.US,D,20190731,000000,4.79736,4.81239,4.7073,4.7073,34978.930492565,0
+LOAN.US,D,20190801,000000,4.7073,4.73745,4.61753,4.61753,38703.65008413,0
+LOAN.US,D,20190802,000000,4.64739,4.74482,4.59512,4.67754,23374.313240529,0
+LOAN.US,D,20190805,000000,4.67754,4.67754,4.60997,4.60997,20823.95124249,0
+LOAN.US,D,20190806,000000,4.64739,4.7163,4.64739,4.68491,15131.869241131,0
+LOAN.US,D,20190807,000000,4.72262,4.72262,4.60997,4.64002,25289.435543849,0
+LOAN.US,D,20190808,000000,4.6693,4.71496,4.60997,4.60997,16288.465198455,0
+LOAN.US,D,20190809,000000,4.60997,4.68749,4.60997,4.64739,17483.71883457,0
+LOAN.US,D,20190812,000000,4.61753,4.65562,4.61753,4.64739,15902.93321268,0
+LOAN.US,D,20190813,000000,4.61753,4.68491,4.58029,4.68491,29611.781953472,0
+LOAN.US,D,20190814,000000,4.65505,4.7073,4.54268,4.56508,36602.553001763,0
+LOAN.US,D,20190815,000000,4.55005,4.63246,4.55005,4.60269,12027.762114472,0
+LOAN.US,D,20190816,000000,4.6471,4.66978,4.60997,4.61753,12824.946139258,0
+LOAN.US,D,20190819,000000,4.62499,4.69189,4.57245,4.57245,29079.977669571,0
+LOAN.US,D,20190820,000000,4.62499,4.6695,4.59484,4.59512,7078.5344271671,0
+LOAN.US,D,20190821,000000,4.57254,4.57254,4.52,4.52746,36864.79833626,0
+LOAN.US,D,20190822,000000,4.54258,4.55005,4.52,4.52746,31146.596281665,0
+LOAN.US,D,20190823,000000,4.52746,4.54784,4.51253,4.51253,18822.110362423,0
+LOAN.US,D,20190826,000000,4.53511,4.55005,4.50506,4.50506,16492.201613702,0
+LOAN.US,D,20190827,000000,4.50506,4.53808,4.49759,4.52746,45310.978750905,0
+LOAN.US,D,20190828,000000,4.55752,4.59197,4.49759,4.57245,18954.800232866,0
+LOAN.US,D,20190829,000000,4.60987,4.60997,4.49759,4.49759,9901.5897809982,0
+LOAN.US,D,20190830,000000,4.50506,4.5913,4.50506,4.54986,8368.865057064,0
+LOAN.US,D,20190903,000000,4.53511,4.58001,4.52,4.57245,4825.9410360273,0
+LOAN.US,D,20190904,000000,4.55005,4.57245,4.52,4.54306,21630.538486441,0
+LOAN.US,D,20190905,000000,4.53511,4.60997,4.53511,4.57245,23346.103583033,0
+LOAN.US,D,20190906,000000,4.60269,4.60997,4.57245,4.59512,4318.1672011043,0
+LOAN.US,D,20190909,000000,4.57245,4.63246,4.57245,4.57245,23441.180576815,0
+LOAN.US,D,20190910,000000,4.61753,4.68491,4.59608,4.66624,16334.436492152,0
+LOAN.US,D,20190911,000000,4.71496,4.71496,4.65505,4.68491,28546.083781411,0
+LOAN.US,D,20190912,000000,4.65505,4.71496,4.5824,4.69257,25751.238085076,0
+LOAN.US,D,20190913,000000,4.72262,4.72262,4.68491,4.7073,12769.571626396,0
+LOAN.US,D,20190916,000000,4.71496,4.71496,4.65485,4.67754,20625.43883789,0
+LOAN.US,D,20190917,000000,4.66998,4.7073,4.66998,4.69993,13526.008368134,0
+LOAN.US,D,20190918,000000,4.7073,4.71496,4.66998,4.7073,18725.988566512,0
+LOAN.US,D,20190919,000000,4.65505,4.70414,4.57245,4.67754,21900.097435845,0
+LOAN.US,D,20190920,000000,4.7073,4.71496,4.64719,4.71496,46925.198040938,0
+LOAN.US,D,20190923,000000,4.71496,4.72262,4.68491,4.69993,24790.020125962,0
+LOAN.US,D,20190924,000000,4.72262,4.73745,4.7073,4.7073,18068.808027074,0
+LOAN.US,D,20190925,000000,4.73745,4.74482,4.52746,4.72262,31981.393183112,0
+LOAN.US,D,20190926,000000,4.71103,4.72262,4.66241,4.72262,8166.1734439466,0
+LOAN.US,D,20190927,000000,4.75976,4.75976,4.72999,4.73745,22161.297968213,0
+LOAN.US,D,20190930,000000,4.75248,4.83498,4.73745,4.82723,41322.969022714,0
+LOAN.US,D,20191001,000000,4.83498,4.84244,4.74042,4.75976,65975.075267586,0
+LOAN.US,D,20191002,000000,4.83498,4.87862,4.7073,4.75976,79746.612136145,0
+LOAN.US,D,20191003,000000,4.85001,4.89499,4.79736,4.85001,29721.486177066,0
+LOAN.US,D,20191004,000000,4.85001,4.86485,4.81278,4.84647,33309.33668967,0
+LOAN.US,D,20191007,000000,4.84991,4.90926,4.79736,4.88724,65943.731203702,0
+LOAN.US,D,20191008,000000,4.90983,4.94706,4.79736,4.79736,114450.75966866,0
+LOAN.US,D,20191009,000000,4.77439,4.90371,4.71859,4.85078,61897.21255626,0
+LOAN.US,D,20191010,000000,4.82043,4.87375,4.74396,4.74396,36618.225033705,0
+LOAN.US,D,20191011,000000,4.77439,4.83565,4.74406,4.79736,39993.980714026,0
+LOAN.US,D,20191014,000000,4.80502,4.80502,4.73611,4.75918,22112.192268128,0
+LOAN.US,D,20191015,000000,4.8279,4.8279,4.77439,4.78962,23713.873932607,0
+LOAN.US,D,20191016,000000,4.84312,4.90437,4.80119,4.90437,64361.900779682,0
+LOAN.US,D,20191017,000000,4.90437,4.90437,4.77439,4.77439,21145.750298367,0
+LOAN.US,D,20191018,000000,4.83565,4.89672,4.81268,4.88916,31314.80942451,0
+LOAN.US,D,20191021,000000,4.90437,4.96553,4.80502,4.81268,67351.079672099,0
+LOAN.US,D,20191022,000000,4.81268,4.90437,4.77439,4.84312,53463.569767169,0
+LOAN.US,D,20191023,000000,4.84312,4.85862,4.76024,4.77439,29354.760629622,0
+LOAN.US,D,20191024,000000,4.81268,4.81268,4.69802,4.72099,56562.45288318,0
+LOAN.US,D,20191025,000000,4.65992,4.81268,4.65992,4.69802,51267.39569102,0
+LOAN.US,D,20191028,000000,4.71343,4.73611,4.71343,4.72099,17520.286909102,0
+LOAN.US,D,20191029,000000,4.73611,4.73611,4.69802,4.69802,35429.240210367,0
+LOAN.US,D,20191030,000000,4.72099,4.73611,4.71343,4.73611,12803.00529454,0
+LOAN.US,D,20191031,000000,4.73611,4.81268,4.69802,4.76693,49088.983251073,0
+LOAN.US,D,20191101,000000,4.81268,4.96553,4.79219,4.96553,95892.984244992,0
+LOAN.US,D,20191104,000000,4.96553,4.96553,4.8279,4.92734,40844.449647416,0
+LOAN.US,D,20191105,000000,4.89672,4.935,4.85881,4.85881,7729.4461538276,0
+LOAN.US,D,20191106,000000,4.83565,4.88916,4.83565,4.84312,9546.357056978,0
+LOAN.US,D,20191107,000000,4.87527,4.87862,4.76693,4.77439,11984.925227164,0
+LOAN.US,D,20191108,000000,4.75918,4.90275,4.73611,4.75918,20715.291821025,0
+LOAN.US,D,20191111,000000,4.80502,4.89672,4.80244,4.8815,20562.750710122,0
+LOAN.US,D,20191112,000000,4.87375,4.87375,4.8279,4.83565,20847.981691467,0
+LOAN.US,D,20191113,000000,4.83565,4.88916,4.82781,4.87317,13191.671686703,0
+LOAN.US,D,20191114,000000,4.87375,4.87375,4.85862,4.87106,11949.401954762,0
+LOAN.US,D,20191115,000000,4.85078,4.87824,4.82761,4.87375,22354.586362165,0
+LOAN.US,D,20191118,000000,4.78225,4.88916,4.77439,4.8815,53318.342271172,0
+LOAN.US,D,20191119,000000,4.81268,4.8815,4.81268,4.87375,18040.598369578,0
+LOAN.US,D,20191120,000000,4.84226,4.88916,4.81268,4.81268,17926.714937466,0
+LOAN.US,D,20191121,000000,4.81268,4.87375,4.79736,4.79736,12950.322394795,0
+LOAN.US,D,20191122,000000,4.83412,4.83565,4.79736,4.79736,10508.619818221,0
+LOAN.US,D,20191125,000000,4.8279,4.8279,4.77439,4.81153,28272.34562349,0
+LOAN.US,D,20191126,000000,4.8279,4.8279,4.77439,4.8078,16127.565670517,0
+LOAN.US,D,20191127,000000,4.81268,4.8279,4.80914,4.8279,11754.023956551,0
+LOAN.US,D,20191129,000000,4.8279,4.8279,4.81268,4.82043,3385.1588994865,0
+LOAN.US,D,20191202,000000,4.82043,4.82043,4.78167,4.78962,26137.81487298,0
+LOAN.US,D,20191203,000000,4.82043,4.82043,4.64461,4.65217,48925.994118875,0
+LOAN.US,D,20191204,000000,4.76693,4.77439,4.66748,4.69045,49702.282101072,0
+LOAN.US,D,20191205,000000,4.75918,4.77439,4.71007,4.71343,25483.768739931,0
+LOAN.US,D,20191206,000000,4.81268,4.81268,4.74779,4.77439,23676.261055946,0
+LOAN.US,D,20191209,000000,4.77439,4.81268,4.77439,4.78225,11929.550714302,0
+LOAN.US,D,20191210,000000,4.81268,4.81268,4.78033,4.80378,5583.4225798939,0
+LOAN.US,D,20191211,000000,4.81268,4.81268,4.78225,4.78962,13147.789997265,0
+LOAN.US,D,20191212,000000,4.80502,4.82043,4.77439,4.80502,10305.928205103,0
+LOAN.US,D,20191213,000000,4.80502,4.82781,4.80502,4.80502,15493.370777928,0
+LOAN.US,D,20191216,000000,4.80502,4.82043,4.73851,4.81268,70236.823153699,0
+LOAN.US,D,20191217,000000,4.78962,4.81268,4.78225,4.81268,42462.848145967,0
+LOAN.US,D,20191218,000000,4.81268,4.81268,4.79736,4.81268,45073.808667515,0
+LOAN.US,D,20191219,000000,4.80502,4.81268,4.79736,4.80235,52238.016869299,0
+LOAN.US,D,20191220,000000,4.80502,4.86619,4.78052,4.80502,114322.24900673,0
+LOAN.US,D,20191223,000000,4.80502,4.86398,4.77439,4.8279,74516.332676012,0
+LOAN.US,D,20191224,000000,4.83565,4.85862,4.83565,4.8547,16045.026302289,0
+LOAN.US,D,20191226,000000,4.85862,4.85862,4.79048,4.83565,43674.818616153,0
+LOAN.US,D,20191227,000000,4.81268,4.85862,4.79736,4.80502,42928.829895711,0
+LOAN.US,D,20191230,000000,4.953,4.953,4.84398,4.85948,31263.614120165,0
+LOAN.US,D,20191231,000000,4.87509,5.02315,4.85182,4.953,37801.985846396,0
+LOAN.US,D,20200102,000000,4.94524,4.99195,4.89069,4.96859,45232.618591195,0
+LOAN.US,D,20200103,000000,4.94524,5.0153,4.90628,4.90628,15660.539118643,0
+LOAN.US,D,20200106,000000,4.97625,4.97625,4.87537,4.88676,30989.875962244,0
+LOAN.US,D,20200107,000000,4.92955,4.92955,4.90628,4.90628,11173.113972565,0
+LOAN.US,D,20200108,000000,4.91414,4.92582,4.90858,4.91414,12059.106178356,0
+LOAN.US,D,20200109,000000,4.92955,4.92955,4.88293,4.89069,13434.06578074,0
+LOAN.US,D,20200110,000000,4.89854,4.89968,4.87509,4.88293,13302.420712427,0
+LOAN.US,D,20200113,000000,4.88293,4.92955,4.88293,4.91145,22353.541560035,0
+LOAN.US,D,20200114,000000,4.85948,4.92189,4.85948,4.89069,33927.859550317,0
+LOAN.US,D,20200115,000000,4.92189,4.92955,4.88734,4.89069,20969.178738486,0
+LOAN.US,D,20200116,000000,4.92189,4.93749,4.89854,4.92955,28633.847160287,0
+LOAN.US,D,20200117,000000,4.86743,4.92955,4.86743,4.90628,29607.602744954,0
+LOAN.US,D,20200121,000000,4.92189,4.92955,4.88293,4.92955,16665.638767194,0
+LOAN.US,D,20200122,000000,4.92955,4.92955,4.88293,4.89069,31844.524104151,0
+LOAN.US,D,20200123,000000,4.89069,4.89834,4.85948,4.88293,38951.268188814,0
+LOAN.US,D,20200124,000000,4.88293,4.91835,4.88293,4.89854,20868.877734057,0
+LOAN.US,D,20200127,000000,4.89854,4.92955,4.88179,4.89854,14806.935778865,0
+LOAN.US,D,20200128,000000,4.89854,4.92955,4.88293,4.90638,8774.2482832988,0
+LOAN.US,D,20200129,000000,4.91347,4.94141,4.91347,4.92438,33206.946080982,0
+LOAN.US,D,20200130,000000,4.96094,4.96094,4.89069,4.90638,15541.431675883,0
+LOAN.US,D,20200131,000000,4.94917,4.94917,4.88331,4.92955,6820.4683011877,0
+LOAN.US,D,20200203,000000,4.92189,4.93749,4.87509,4.87509,14956.34248338,0
+LOAN.US,D,20200204,000000,4.94524,4.94524,4.89183,4.89854,20250.35487341,0
+LOAN.US,D,20200205,000000,4.91414,4.93749,4.89069,4.92582,16388.766202885,0
+LOAN.US,D,20200206,000000,4.93749,4.93749,4.92572,4.93749,25568.397712418,0
+LOAN.US,D,20200207,000000,4.92955,4.93749,4.90628,4.93749,23206.100097684,0
+LOAN.US,D,20200210,000000,4.90628,4.92955,4.90628,4.92199,32913.3566826,0
+LOAN.US,D,20200211,000000,4.97625,4.98419,4.92189,4.98419,59127.442111032,0
+LOAN.US,D,20200212,000000,4.98419,5.02315,4.96094,4.96094,41283.266541794,0
+LOAN.US,D,20200213,000000,4.97625,5.0153,4.96324,4.99578,13799.746526055,0
+LOAN.US,D,20200214,000000,5.02315,5.0465,4.9729,4.99195,29175.054663353,0
+LOAN.US,D,20200218,000000,4.9998,4.9998,4.97424,4.98419,30486.281335839,0
+LOAN.US,D,20200219,000000,4.98419,5.00363,4.91414,4.93021,31980.348380983,0
+LOAN.US,D,20200220,000000,4.95539,4.95539,4.86743,4.91414,58383.542994848,0
+LOAN.US,D,20200221,000000,4.91414,4.96084,4.86743,4.89069,26812.757048618,0
+LOAN.US,D,20200224,000000,4.89069,4.94524,4.79728,4.79728,75171.423611191,0
+LOAN.US,D,20200225,000000,4.82063,4.85174,4.59484,4.6805,85525.41271425,0
+LOAN.US,D,20200226,000000,4.61035,4.85174,4.61035,4.75832,41470.286122969,0
+LOAN.US,D,20200227,000000,4.75832,4.75832,4.6337,4.6337,40999.080362578,0
+LOAN.US,D,20200228,000000,4.52478,4.55675,3.88619,4.17266,232392.20325188,0
+LOAN.US,D,20200302,000000,4.13514,4.77133,4.13514,4.59484,98682.60593068,0
+LOAN.US,D,20200303,000000,4.6805,4.77383,4.51865,4.77383,53724.770299536,0
+LOAN.US,D,20200304,000000,4.77383,4.77383,4.45453,4.55589,47271.027545793,0
+LOAN.US,D,20200305,000000,4.36896,4.59484,4.21315,4.2988,208755.64467686,0
+LOAN.US,D,20200306,000000,4.25995,4.47798,4.08852,4.40016,115631.38607496,0
+LOAN.US,D,20200309,000000,4.02631,4.27536,3.83547,4.13514,116686.63622573,0
+LOAN.US,D,20200310,000000,4.13514,4.27536,3.88619,4.06833,42986.294012832,0
+LOAN.US,D,20200311,000000,4.08852,4.19439,3.9484,3.97176,30120.600590524,0
+LOAN.US,D,20200312,000000,3.89385,3.9598,3.12289,3.3727,128103.18909446,0
+LOAN.US,D,20200313,000000,3.31756,3.8502,3.31756,3.59791,59785.667452599,0
+LOAN.US,D,20200316,000000,3.60585,3.60585,2.8503,3.02162,132596.88305331,0
+LOAN.US,D,20200317,000000,2.99827,3.27076,2.95932,3.23965,60552.55221563,0
+LOAN.US,D,20200318,000000,3.09963,3.12356,2.42983,2.64318,145862.73569121,0
+LOAN.US,D,20200319,000000,2.52325,2.91721,2.34408,2.81919,129610.83856729,0
+LOAN.US,D,20200320,000000,2.83479,2.91252,2.4687,2.5155,79456.157144152,0
+LOAN.US,D,20200323,000000,2.26636,2.42983,2.18826,2.22731,94520.114246867,0
+LOAN.US,D,20200324,000000,2.33623,2.76464,2.33623,2.67897,66668.823881555,0
+LOAN.US,D,20200325,000000,2.75688,3.10738,1.97798,2.95932,162544.04649035,0
+LOAN.US,D,20200326,000000,3.10738,3.29421,2.53885,2.66347,136303.84100868,0
+LOAN.US,D,20200327,000000,2.68683,3.09963,2.68683,2.99827,106583.39963374,0
+LOAN.US,D,20200330,000000,2.99827,3.07628,2.74894,2.99827,81822.633967404,0
+LOAN.US,D,20200331,000000,2.8503,3.43271,2.8503,3.18519,55030.772961375,0
+LOAN.US,D,20200401,000000,3.23965,3.36963,3.03733,3.11524,44173.189231911,0
+LOAN.US,D,20200402,000000,3.11524,3.34121,2.99051,3.00593,60351.950206772,0
+LOAN.US,D,20200403,000000,2.99051,3.08135,2.84236,3.07628,40085.92330142,0
+LOAN.US,D,20200406,000000,3.11524,3.18519,2.84236,2.97492,78149.109680184,0
+LOAN.US,D,20200407,000000,3.18519,3.19295,3.01244,3.05704,106170.7027926,0
+LOAN.US,D,20200408,000000,3.03675,3.16481,2.91653,3.02057,53873.132201921,0
+LOAN.US,D,20200409,000000,2.97271,3.16481,2.97271,3.14892,58905.944059584,0
+LOAN.US,D,20200413,000000,3.16481,3.19209,3.00458,3.04459,64245.927743311,0
+LOAN.US,D,20200414,000000,3.01263,3.1716,3.01263,3.14892,38127.964110791,0
+LOAN.US,D,20200415,000000,3.16481,3.20482,3.00458,3.04459,84059.555326602,0
+LOAN.US,D,20200416,000000,3.09283,3.17467,3.05264,3.05264,58626.981891015,0
+LOAN.US,D,20200417,000000,3.19688,3.24511,3.05264,3.10069,36485.535163262,0
+LOAN.US,D,20200420,000000,3.21285,3.21285,3.07666,3.10882,27380.084604921,0
+LOAN.US,D,20200421,000000,3.14892,3.14892,2.91644,2.91644,69824.126312557,0
+LOAN.US,D,20200422,000000,3.00458,3.11035,2.97817,3.03675,16071.146355525,0
+LOAN.US,D,20200423,000000,3.09283,3.11676,3.04459,3.04459,7837.0607731631,0
+LOAN.US,D,20200424,000000,3.00458,3.07407,2.88438,2.92448,41280.132135405,0
+LOAN.US,D,20200427,000000,2.93232,3.08527,2.91232,2.98057,36652.703503978,0
+LOAN.US,D,20200428,000000,3.00458,3.03024,2.97798,3.01263,30023.433992483,0
+LOAN.US,D,20200429,000000,3.18089,3.34905,3.09025,3.34111,57489.192372021,0
+LOAN.US,D,20200430,000000,3.3972,3.3972,3.1249,3.16481,24565.387668126,0
+LOAN.US,D,20200501,000000,3.20482,3.28503,3.16481,3.17295,13322.271952887,0
+LOAN.US,D,20200504,000000,3.17295,3.317,3.16481,3.22099,25243.464250153,0
+LOAN.US,D,20200505,000000,3.3011,3.38687,3.24511,3.34111,41987.463177057,0
+LOAN.US,D,20200506,000000,3.36514,3.37709,3.24511,3.27717,19970.347902712,0
+LOAN.US,D,20200507,000000,3.20482,3.28521,2.90036,2.90036,113525.06498195,0
+LOAN.US,D,20200508,000000,3.16481,3.52545,3.04162,3.50134,116265.58096755,0
+LOAN.US,D,20200511,000000,3.78177,3.99013,3.68558,3.82982,107649.0978058,0
+LOAN.US,D,20200512,000000,3.99808,3.99808,3.40533,3.41327,76168.164842706,0
+LOAN.US,D,20200513,000000,3.55752,3.81392,3.31307,3.46133,44324.685540684,0
+LOAN.US,D,20200514,000000,3.49061,3.49061,3.33297,3.34905,25213.164988398,0
+LOAN.US,D,20200515,000000,3.40533,3.48382,3.30187,3.33297,40176.821086684,0
+LOAN.US,D,20200518,000000,3.4373,3.46525,3.36514,3.45338,51382.323925262,0
+LOAN.US,D,20200519,000000,3.46133,3.46133,3.32513,3.37308,43629.892124586,0
+LOAN.US,D,20200520,000000,3.45338,3.49339,3.38112,3.44515,25624.81702741,0
+LOAN.US,D,20200521,000000,3.42926,3.44515,3.29307,3.33297,46574.144525436,0
+LOAN.US,D,20200522,000000,3.39327,3.4284,3.33297,3.34905,11881.489816346,0
+LOAN.US,D,20200526,000000,3.34905,3.54948,3.29307,3.48535,35245.35503558,0
+LOAN.US,D,20200527,000000,3.56536,3.68558,3.46133,3.68558,44125.128333955,0
+LOAN.US,D,20200528,000000,3.80589,3.80589,3.68558,3.70175,24690.763923662,0
+LOAN.US,D,20200529,000000,3.69372,3.69372,3.54546,3.55752,21557.402337378,0
+LOAN.US,D,20200601,000000,3.56536,3.61351,3.48631,3.49339,29404.911131836,0
+LOAN.US,D,20200602,000000,3.4373,3.60566,3.4373,3.48535,57868.455545019,0
+LOAN.US,D,20200603,000000,3.48535,3.58144,3.46927,3.46927,53749.845550644,0
+LOAN.US,D,20200604,000000,3.48133,3.59628,3.46927,3.56536,38907.386499376,0
+LOAN.US,D,20200605,000000,3.60566,3.64471,3.44515,3.49339,59223.563906943,0
+LOAN.US,D,20200608,000000,3.51732,3.80589,3.49339,3.80589,81853.978031288,0
+LOAN.US,D,20200609,000000,3.79766,3.79766,3.58144,3.72568,58712.655665632,0
+LOAN.US,D,20200610,000000,3.73382,3.73382,3.56871,3.62154,23962.536839421,0
+LOAN.US,D,20200611,000000,3.5736,3.61351,3.40533,3.40533,40638.62362791,0
+LOAN.US,D,20200612,000000,3.41327,3.60566,3.34905,3.42132,28879.375660712,0
+LOAN.US,D,20200615,000000,3.36514,3.46927,3.32628,3.40533,47896.864021346,0
+LOAN.US,D,20200616,000000,3.48535,3.58144,3.40533,3.50938,36470.90793345,0
+LOAN.US,D,20200617,000000,3.61351,3.69764,3.50938,3.5736,29667.156466334,0
+LOAN.US,D,20200618,000000,3.64547,3.64547,3.46927,3.52545,21073.658951433,0
+LOAN.US,D,20200619,000000,3.64107,3.64107,3.35709,3.40533,46438.320248605,0
+LOAN.US,D,20200622,000000,3.40533,3.44037,3.33297,3.36514,25751.238085076,0
+LOAN.US,D,20200623,000000,3.38112,3.40533,3.36514,3.3972,9546.357056978,0
+LOAN.US,D,20200624,000000,3.40054,3.52545,3.36514,3.44515,24105.674731159,0
+LOAN.US,D,20200625,000000,3.54153,3.54153,3.42132,3.46927,8089.9028884952,0
+LOAN.US,D,20200626,000000,3.56536,3.5736,3.46142,3.49339,16610.264254332,0
+LOAN.US,D,20200629,000000,3.45338,3.78177,3.44524,3.74186,30681.65933405,0
+LOAN.US,D,20200630,000000,3.76569,3.76569,3.60575,3.73382,33496.356270845,0
+LOAN.US,D,20200701,000000,3.78177,3.78177,3.61351,3.73382,31999.154819313,0
+LOAN.US,D,20200702,000000,3.73382,3.86638,3.70577,3.76569,46198.015758826,0
+LOAN.US,D,20200706,000000,3.78177,3.96591,3.78167,3.91797,73422.424846456,0
+LOAN.US,D,20200707,000000,3.96591,3.99808,3.87002,3.99808,69913.979295692,0
+LOAN.US,D,20200708,000000,3.96591,4.38274,3.95012,4.24645,164700.51808557,0
+LOAN.US,D,20200709,000000,4.31325,4.31325,3.85719,3.91328,83997.912000963,0
+LOAN.US,D,20200710,000000,3.88006,3.93787,3.78847,3.80943,39126.794946565,0
+LOAN.US,D,20200713,000000,3.74693,3.82187,3.60547,3.73018,88755.940898575,0
+LOAN.US,D,20200714,000000,3.65533,3.82187,3.65533,3.82187,12010.000478271,0
+LOAN.US,D,20200715,000000,3.8302,3.9552,3.7053,3.74693,43743.775556698,0
+LOAN.US,D,20200716,000000,3.92332,3.92332,3.74693,3.74693,40596.831542731,0
+LOAN.US,D,20200717,000000,3.65533,3.78033,3.62212,3.647,25995.721783372,0
+LOAN.US,D,20200720,000000,3.67199,3.7364,3.5221,3.5221,22777.731224601,0
+LOAN.US,D,20200721,000000,3.53043,3.7053,3.50545,3.529,35095.948331066,0
+LOAN.US,D,20200722,000000,3.53866,3.60958,3.49703,3.53866,24446.280225366,0
+LOAN.US,D,20200723,000000,3.5221,3.62863,3.5221,3.53866,36441.653473824,0
+LOAN.US,D,20200724,000000,3.54698,3.60547,3.48047,3.49703,41226.847226802,0
+LOAN.US,D,20200727,000000,3.49713,3.59705,3.43051,3.43051,23949.999213867,0
+LOAN.US,D,20200728,000000,3.43883,3.5221,3.43051,3.46372,9928.7546363644,0
+LOAN.US,D,20200729,000000,3.47214,3.53856,3.47214,3.53856,7977.0642585123,0
+LOAN.US,D,20200730,000000,3.48047,3.53043,3.45548,3.49703,19759.297872559,0
+LOAN.US,D,20200731,000000,3.49703,3.49703,3.43902,3.45548,25352.123671618,0
+LOAN.US,D,20200803,000000,3.46372,3.53455,3.45548,3.47214,19329.884197346,0
+LOAN.US,D,20200804,000000,3.48879,3.50124,3.45548,3.48047,7347.0485744412,0
+LOAN.US,D,20200805,000000,3.48047,3.51377,3.48047,3.48879,22076.668995726,0
+LOAN.US,D,20200806,000000,3.48879,3.51549,3.48047,3.48047,38500.958471012,0
+LOAN.US,D,20200807,000000,3.50545,3.50545,3.46372,3.49703,41647.902484979,0
+LOAN.US,D,20200810,000000,3.45548,3.53866,3.45548,3.53866,33218.438904406,0
+LOAN.US,D,20200811,000000,3.53866,3.6137,3.49713,3.55541,37228.389477316,0
+LOAN.US,D,20200812,000000,3.57197,3.68864,3.57197,3.57197,51944.427470918,0
+LOAN.US,D,20200813,000000,3.57197,3.61523,3.57197,3.57197,31892.585002107,0
+LOAN.US,D,20200814,000000,3.57197,3.66375,3.57197,3.63868,40933.257828421,0
+LOAN.US,D,20200817,000000,3.63036,3.65533,3.58029,3.63868,28711.162517867,0
+LOAN.US,D,20200818,000000,3.63868,3.63868,3.57197,3.57197,24761.810468466,0
+LOAN.US,D,20200819,000000,3.57197,3.62212,3.57197,3.58029,31419.289637457,0
+LOAN.US,D,20200820,000000,3.57197,3.59714,3.57197,3.57197,13325.406359275,0
+LOAN.US,D,20200821,000000,3.60547,3.60547,3.49703,3.50966,50563.199055757,0
+LOAN.US,D,20200824,000000,3.49703,3.56383,3.45548,3.56383,22089.206621279,0
+LOAN.US,D,20200825,000000,3.58029,3.58029,3.47626,3.50545,21278.44016881,0
+LOAN.US,D,20200826,000000,3.49703,3.56383,3.49703,3.51377,23134.00875075,0
+LOAN.US,D,20200827,000000,3.53043,3.57197,3.53043,3.53866,15770.243342238,0
+LOAN.US,D,20200828,000000,3.53866,3.57187,3.5221,3.5221,22521.75470288,0
+LOAN.US,D,20200831,000000,3.5221,3.52239,3.48047,3.49703,30023.433992483,0
+LOAN.US,D,20200901,000000,3.49703,3.49703,3.41385,3.46372,58521.456875938,0
+LOAN.US,D,20200902,000000,3.45548,3.45961,3.38897,3.41644,59084.605223723,0
+LOAN.US,D,20200903,000000,3.41385,3.41385,3.33891,3.36389,60089.704872275,0
+LOAN.US,D,20200904,000000,3.33891,3.3637,3.28904,3.3637,43435.558928504,0
+LOAN.US,D,20200908,000000,3.35556,3.35556,3.3057,3.31565,29613.87155773,0
+LOAN.US,D,20200909,000000,3.33059,3.33805,3.29728,3.30149,27772.930205602,0
+LOAN.US,D,20200910,000000,3.31393,3.33059,3.28904,3.3057,33282.171834304,0
+LOAN.US,D,20200911,000000,3.29728,3.31403,3.24731,3.25497,51052.166452349,0
+LOAN.US,D,20200914,000000,3.33059,3.43883,3.33059,3.43883,60692.55570098,0
+LOAN.US,D,20200915,000000,3.43883,3.47214,3.43883,3.44726,8271.6984590231,0
+LOAN.US,D,20200916,000000,3.41385,3.55119,3.36801,3.50545,55579.294079348,0
+LOAN.US,D,20200917,000000,3.54698,3.56383,3.41385,3.5221,27903.530471786,0
+LOAN.US,D,20200918,000000,3.5222,3.6137,3.50564,3.6137,39301.276902187,0
+LOAN.US,D,20200921,000000,3.59714,3.59714,3.43051,3.48879,35853.429874932,0
+LOAN.US,D,20200922,000000,3.53043,3.53043,3.45548,3.47214,12674.494632615,0
+LOAN.US,D,20200923,000000,3.43051,3.47214,3.42218,3.47214,15281.275945645,0
+LOAN.US,D,20200924,000000,3.44735,3.45961,3.36801,3.38178,40493.396131914,0
+LOAN.US,D,20200925,000000,3.41385,3.44726,3.3972,3.41385,20544.989073921,0
+LOAN.US,D,20200928,000000,3.45548,3.53866,3.45548,3.53043,19782.283519407,0
+LOAN.US,D,20200929,000000,3.53866,3.63036,3.53866,3.56862,32136.023898274,0
+LOAN.US,D,20200930,000000,3.63036,3.7053,3.62212,3.63036,40143.387418541,0
+LOAN.US,D,20201001,000000,3.647,3.87174,3.647,3.8302,109326.0052236,0
+LOAN.US,D,20201002,000000,3.8302,3.87174,3.7967,3.87174,38586.632245629,0
+LOAN.US,D,20201005,000000,3.87174,4.10508,3.85681,3.99684,200073.33898095,0
+LOAN.US,D,20201006,000000,4.08,4.11331,3.91079,3.91328,52052.042090253,0
+LOAN.US,D,20201007,000000,3.97176,3.98181,3.85423,3.86351,117414.86330997,0
+LOAN.US,D,20201008,000000,3.98257,3.98257,3.74617,3.82943,33870.395433196,0
+LOAN.US,D,20201009,000000,3.87193,3.87193,3.76148,3.80819,26592.3037993,0
+LOAN.US,D,20201012,000000,3.75296,3.77411,3.58278,3.6849,80450.808771409,0
+LOAN.US,D,20201013,000000,3.63371,3.75296,3.63371,3.66778,41143.263056445,0
+LOAN.US,D,20201014,000000,3.61676,3.71027,3.61676,3.71027,51190.080333439,0
+LOAN.US,D,20201015,000000,3.77832,3.7945,3.6849,3.71879,39610.53833251,0
+LOAN.US,D,20201016,000000,3.74425,3.7699,3.6849,3.72731,28321.451323575,0
+LOAN.US,D,20201019,000000,3.66778,3.71027,3.65926,3.6849,19807.358770514,0
+LOAN.US,D,20201020,000000,3.65926,3.6762,3.58278,3.58278,62379.911140075,0
+LOAN.US,D,20201021,000000,3.61676,3.62519,3.53167,3.55388,37720.491280297,0
+LOAN.US,D,20201022,000000,3.54019,3.61533,3.54019,3.58278,82757.731873281,0
+LOAN.US,D,20201023,000000,3.57436,3.61676,3.53167,3.58278,15595.761386616,0
+LOAN.US,D,20201026,000000,3.73583,3.73583,3.55714,3.56556,29129.083369656,0
+LOAN.US,D,20201027,000000,3.58278,3.65926,3.55292,3.61676,39249.036795713,0
+LOAN.US,D,20201028,000000,3.70175,3.70175,3.51454,3.53167,63364.114746037,0
+LOAN.US,D,20201029,000000,3.54871,3.59111,3.50611,3.55714,37897.062840178,0
+LOAN.US,D,20201030,000000,3.54019,3.59963,3.49751,3.59963,24457.77304879,0
+LOAN.US,D,20201102,000000,3.63371,3.6849,3.57436,3.63371,45134.407191025,0
+LOAN.US,D,20201103,000000,3.63371,3.6849,3.60815,3.65074,18081.345652628,0
+LOAN.US,D,20201104,000000,3.62519,3.71027,3.62519,3.6849,20997.388395982,0
+LOAN.US,D,20201105,000000,3.65926,3.74425,3.65495,3.70175,26108.560413355,0
+LOAN.US,D,20201106,000000,3.6762,3.73583,3.6762,3.6849,20074.828115659,0
+LOAN.US,D,20201109,000000,3.78684,3.81249,3.6849,3.74425,59826.414735648,0
+LOAN.US,D,20201110,000000,3.77832,3.97395,3.77832,3.91452,77417.748189554,0
+LOAN.US,D,20201111,000000,3.95711,4.02516,3.92304,3.98257,28667.28082843,0
+LOAN.US,D,20201112,000000,3.91452,3.98171,3.91452,3.92304,8799.3235344061,0
+LOAN.US,D,20201113,000000,4.07637,4.07637,3.94266,3.98257,18845.096009271,0
+LOAN.US,D,20201116,000000,3.99961,4.15677,3.99961,4.03368,58655.191548511,0
+LOAN.US,D,20201117,000000,4.08479,4.15275,4.02516,4.09312,40446.380036087,0
+LOAN.US,D,20201118,000000,4.1784,4.1784,3.94859,4.02516,25501.530376132,0
+LOAN.US,D,20201119,000000,4.16126,4.16126,3.83785,4.01664,21261.723334738,0
+LOAN.US,D,20201120,000000,4.08479,4.08479,3.9061,3.92304,15373.218533039,0
+LOAN.US,D,20201123,000000,4.07637,4.11877,3.99961,4.06775,28586.83106446,0
+LOAN.US,D,20201124,000000,4.13572,4.18691,4.09312,4.14432,20700.664591212,0
+LOAN.US,D,20201125,000000,4.15275,4.22941,4.12729,4.22089,29790.443117611,0
+LOAN.US,D,20201127,000000,4.22941,4.23363,4.18691,4.19964,15119.331615577,0
+LOAN.US,D,20201130,000000,4.16988,4.19065,4.14432,4.14432,14684.693929717,0
+LOAN.US,D,20201201,000000,4.14432,4.2208,4.14432,4.17563,7419.1399213747,0
+LOAN.US,D,20201202,000000,4.22941,4.24636,4.16212,4.21237,17637.304747603,0
+LOAN.US,D,20201203,000000,4.20846,4.27536,4.20385,4.25496,20628.573244279,0
+LOAN.US,D,20201204,000000,4.25496,4.37624,4.25496,4.357,30734.944242653,0
+LOAN.US,D,20201207,000000,4.36552,4.41653,4.357,4.37825,28120.849314716,0
+LOAN.US,D,20201208,000000,4.38256,4.38256,4.28043,4.32302,30005.672356282,0
+LOAN.US,D,20201209,000000,4.31441,4.31441,4.19534,4.26339,16104.580023668,0
+LOAN.US,D,20201210,000000,4.25067,4.28904,4.25067,4.26339,17626.856726308,0
+LOAN.US,D,20201211,000000,4.21237,4.28043,4.19534,4.27191,27206.647451429,0
+LOAN.US,D,20201214,000000,4.24636,4.357,4.21792,4.33584,33542.327564542,0
+LOAN.US,D,20201215,000000,4.31441,4.44218,4.21237,4.4038,28259.807997936,0
+LOAN.US,D,20201216,000000,4.46754,4.46754,4.38256,4.40811,17955.969397091,0
+LOAN.US,D,20201217,000000,4.4507,4.46592,4.42437,4.45912,13652.4294258,0
+LOAN.US,D,20201218,000000,4.44218,4.4932,4.43922,4.45912,32778.577207899,0
+LOAN.US,D,20201221,000000,4.46754,4.50593,4.45912,4.46754,29544.914617185,0
+LOAN.US,D,20201222,000000,4.67189,4.67189,4.46754,4.59522,59865.072414438,0
+LOAN.US,D,20201223,000000,4.62078,4.65495,4.53503,4.63772,22653.399771194,0
+LOAN.US,D,20201224,000000,4.67189,4.67486,4.55283,4.62078,24373.144076303,0
+LOAN.US,D,20201228,000000,4.63772,4.68041,4.46754,4.65495,48460.012369131,0
+LOAN.US,D,20201229,000000,4.66337,4.67189,4.4932,4.52717,40423.394389239,0
+LOAN.US,D,20201230,000000,4.6316,4.69237,4.52717,4.66634,33005.299269994,0
+LOAN.US,D,20201231,000000,4.66634,4.67237,4.4665,4.52717,48440.161128671,0
+LOAN.US,D,20210104,000000,4.4665,4.48382,4.25793,4.36217,46252.345469559,0
+LOAN.US,D,20210105,000000,4.36217,4.45778,4.36217,4.45778,16875.643995218,0
+LOAN.US,D,20210106,000000,4.35346,4.4665,4.35346,4.40571,37849.001942222,0
+LOAN.US,D,20210107,000000,4.40571,4.42581,4.36657,4.42581,40645.937242816,0
+LOAN.US,D,20210108,000000,4.4752,4.4752,4.37949,4.41433,11472.972183723,0
+LOAN.US,D,20210111,000000,4.37087,4.44036,4.37087,4.41433,37590.935816243,0
+LOAN.US,D,20210112,000000,4.40571,4.50985,4.38811,4.44036,17835.817152202,0
+LOAN.US,D,20210113,000000,4.36217,4.65753,4.36217,4.61408,48415.085877564,0
+LOAN.US,D,20210114,000000,4.60537,4.6403,4.56546,4.57943,22215.627678945,0
+LOAN.US,D,20210115,000000,4.60537,4.6403,4.44036,4.54469,23487.151870512,0
+LOAN.US,D,20210119,000000,4.57943,4.7163,4.55331,4.70109,37959.750967946,0
+LOAN.US,D,20210120,000000,4.70109,4.70979,4.60173,4.61408,13173.910050502,0
+LOAN.US,D,20210121,000000,4.6403,4.6403,4.45778,4.50985,15917.560442493,0
+LOAN.US,D,20210122,000000,4.4752,4.55895,4.44457,4.48391,20984.850770428,0
+LOAN.US,D,20210125,000000,4.44036,4.61408,4.44036,4.56191,37340.18330517,0
+LOAN.US,D,20210126,000000,4.52717,4.61408,4.49262,4.55331,19624.518397857,0
+LOAN.US,D,20210127,000000,4.52717,4.55952,4.48382,4.49262,14109.007956379,0
+LOAN.US,D,20210128,000000,4.48382,4.58814,4.43165,4.4752,21103.958213188,0
+LOAN.US,D,20210129,000000,4.57072,4.57072,4.44486,4.50985,17818.055516001,0
+LOAN.US,D,20210201,000000,4.38811,4.44907,4.24923,4.42304,108272.8446771,0
+LOAN.US,D,20210202,000000,4.43165,4.69247,4.42304,4.68806,19976.616715489,0
+LOAN.US,D,20210203,000000,4.62288,4.6739,4.59676,4.6316,12790.467668986,0
+LOAN.US,D,20210204,000000,4.60537,4.67256,4.56191,4.57943,15034.70264309,0
+LOAN.US,D,20210205,000000,4.65753,4.68366,4.56191,4.62288,18330.008559442,0
+LOAN.US,D,20210208,000000,4.62288,4.75315,4.62288,4.73583,62253.490082409,0
+LOAN.US,D,20210209,000000,4.74444,4.74444,4.62288,4.66634,34789.821307131,0
+LOAN.US,D,20210210,000000,4.74444,4.75315,4.6316,4.69247,17442.971551521,0
+LOAN.US,D,20210211,000000,4.69247,4.70452,4.62288,4.6316,33031.419323231,0
+LOAN.US,D,20210212,000000,4.72558,4.72558,4.62298,4.62298,17127.441308421,0
+LOAN.US,D,20210216,000000,4.62288,4.74769,4.62288,4.70979,11564.914771116,0
+LOAN.US,D,20210217,000000,4.73583,4.73583,4.65313,4.69247,7315.704510557,0
+LOAN.US,D,20210218,000000,4.71851,4.75267,4.69247,4.69247,11710.142267113,0
+LOAN.US,D,20210219,000000,4.75315,4.77918,4.68979,4.77908,15975.024559614,0
+LOAN.US,D,20210222,000000,4.68366,4.7142,4.68366,4.68366,28014.27949751,0
+LOAN.US,D,20210223,000000,4.68366,4.68366,4.62729,4.68366,31946.91471284,0
+LOAN.US,D,20210224,000000,4.68366,4.81239,4.61408,4.73583,52101.147790338,0
+LOAN.US,D,20210225,000000,4.81402,4.94017,4.77928,4.81833,32387.821211476,0
+LOAN.US,D,20210226,000000,4.86619,4.86619,4.7879,4.7879,9134.7050179663,0
+LOAN.US,D,20210301,000000,4.77918,4.93576,4.56191,4.68366,50832.75800516,0
+LOAN.US,D,20210302,000000,4.70979,4.71851,4.62499,4.70109,19912.883785591,0
+LOAN.US,D,20210303,000000,4.6316,4.70865,4.61332,4.70099,29137.441786692,0
+LOAN.US,D,20210304,000000,4.77918,4.77918,4.61408,4.64892,32247.817726127,0
+LOAN.US,D,20210305,000000,4.59676,4.67495,4.48382,4.53589,49534.068958228,0
+LOAN.US,D,20210308,000000,4.51856,4.64892,4.51128,4.62288,30739.123451171,0
+LOAN.US,D,20210309,000000,4.64892,4.72711,4.57081,4.72711,28852.210805346,0
+LOAN.US,D,20210310,000000,4.65427,4.73583,4.60537,4.72711,17677.007228523,0
+LOAN.US,D,20210311,000000,4.73583,4.80531,4.67543,4.7879,24035.672988484,0
+LOAN.US,D,20210312,000000,4.86619,4.86619,4.80531,4.86188,15752.481706037,0
+LOAN.US,D,20210315,000000,4.75315,4.94438,4.75315,4.94438,36699.719599804,0
+LOAN.US,D,20210316,000000,4.94438,4.99645,4.85747,4.94438,11889.848233382,0
+LOAN.US,D,20210317,000000,5.03991,5.03991,4.90169,4.98353,14561.40727844,0
+LOAN.US,D,20210318,000000,4.98783,5.02249,4.97912,4.99645,30568.820704067,0
+LOAN.US,D,20210319,000000,4.97042,5.08336,4.953,5.06603,30089.25652664,0
+LOAN.US,D,20210322,000000,5.16165,5.16165,5.04851,5.1181,19224.359182269,0
+LOAN.US,D,20210323,000000,5.10948,5.10948,5.03991,5.06603,11935.819527078,0
+LOAN.US,D,20210324,000000,5.04851,5.09972,5.03129,5.05742,22762.059192659,0
+LOAN.US,D,20210325,000000,5.10078,5.10078,5.00229,5.08336,11474.016985852,0
+LOAN.US,D,20210326,000000,5.10948,5.17208,5.05694,5.1181,12676.584236874,0
+LOAN.US,D,20210329,000000,5.00506,5.13562,5.00506,5.05742,12619.120119753,0
+LOAN.US,D,20210330,000000,5.07464,5.15275,5.05742,5.15275,26798.129818806,0
+LOAN.US,D,20210331,000000,5.16155,5.30062,5.12681,5.30062,78830.320668599,0
+LOAN.US,D,20210401,000000,5.30062,5.41356,5.22243,5.37011,67891.242373036,0
+LOAN.US,D,20210405,000000,5.38753,5.56124,5.37011,5.52583,104058.11288681,0
+LOAN.US,D,20210406,000000,5.56134,5.62221,5.53521,5.6048,79144.80610957,0
+LOAN.US,D,20210407,000000,5.64825,5.81325,5.6048,5.80464,136938.03590127,0
+LOAN.US,D,20210408,000000,5.80464,5.80464,5.35403,5.39825,88208.464582732,0
+LOAN.US,D,20210409,000000,5.39825,5.45415,5.15963,5.16853,72359.861080784,0
+LOAN.US,D,20210412,000000,5.15073,5.16853,4.90351,4.91231,87490.685519785,0
+LOAN.US,D,20210413,000000,4.91231,4.91231,4.77976,4.8681,81965.771859142,0
+LOAN.US,D,20210414,000000,4.92113,5.16853,4.92113,5.15073,66264.485457449,0
+LOAN.US,D,20210415,000000,5.301,5.43347,5.14193,5.32761,62518.869823295,0
+LOAN.US,D,20210416,000000,5.34522,5.47788,5.34311,5.36273,38406.92627936,0
+LOAN.US,D,20210419,000000,5.43357,5.59263,5.35403,5.53071,85220.330492444,0
+LOAN.US,D,20210420,000000,5.58383,5.58383,5.38935,5.46888,36918.083244863,0
+LOAN.US,D,20210421,000000,5.43357,5.4953,5.36273,5.38935,18372.84544675,0
+LOAN.US,D,20210422,000000,5.37173,5.41595,5.32761,5.37173,14500.80875493,0
+LOAN.US,D,20210423,000000,5.33642,5.45998,5.33642,5.42476,22444.439345299,0
+LOAN.US,D,20210426,000000,5.36273,5.45118,5.34522,5.45118,37937.810123227,0
+LOAN.US,D,20210427,000000,5.46888,5.47788,5.34522,5.46888,16726.237290704,0
+LOAN.US,D,20210428,000000,5.46888,5.59263,5.41595,5.53511,35511.779578595,0
+LOAN.US,D,20210429,000000,5.56603,5.56603,5.39825,5.47788,15976.069361743,0
+LOAN.US,D,20210430,000000,5.55722,5.56603,5.45998,5.55722,14893.654355611,0
+LOAN.US,D,20210503,000000,5.56603,5.56603,5.5219,5.54842,16696.982831079,0
+LOAN.US,D,20210504,000000,5.55722,5.59263,5.53071,5.58383,15964.576538319,0
+LOAN.US,D,20210505,000000,5.59263,5.72367,5.58383,5.7075,13403.766518985,0
+LOAN.US,D,20210506,000000,5.68978,5.68978,5.61015,5.63676,14249.011441728,0
+LOAN.US,D,20210507,000000,5.63676,5.68978,5.59714,5.67217,14899.923168388,0
+LOAN.US,D,20210510,000000,5.69868,5.7252,5.61015,5.7252,20777.979948793,0
+LOAN.US,D,20210511,000000,5.59263,5.61456,5.43357,5.53071,45340.23321053,0
+LOAN.US,D,20210512,000000,5.54842,5.5979,5.53071,5.59263,12270.156208509,0
+LOAN.US,D,20210513,000000,5.61015,5.64116,5.47788,5.5042,22036.966514806,0
+LOAN.US,D,20210514,000000,5.57503,5.61905,5.51674,5.61905,14766.188495816,0
+LOAN.US,D,20210517,000000,5.61905,5.7252,5.61905,5.7252,29359.984640269,0
+LOAN.US,D,20210518,000000,5.74272,5.76932,5.67217,5.76932,28844.89719044,0
+LOAN.US,D,20210519,000000,5.7252,5.76932,5.59263,5.66318,30793.453161903,0
+LOAN.US,D,20210520,000000,5.66318,5.946,5.65437,5.9372,40012.787152357,0
+LOAN.US,D,20210521,000000,5.88418,5.9195,5.8546,5.89298,9605.9107783578,0
+LOAN.US,D,20210524,000000,5.83115,5.83115,5.74272,5.79583,15844.42429343,0
+LOAN.US,D,20210525,000000,5.78703,5.82962,5.74272,5.81345,13768.402462171,0
+LOAN.US,D,20210526,000000,5.77373,5.81345,5.74281,5.77822,16379.362983719,0
+LOAN.US,D,20210527,000000,5.78703,5.78703,5.70654,5.76032,7817.2095327032,0
+LOAN.US,D,20210528,000000,5.7654,5.9195,5.76473,5.9195,21784.124399474,0
+LOAN.US,D,20210601,000000,5.9195,6.06526,5.9195,5.99903,48236.424713424,0
+LOAN.US,D,20210602,000000,5.99022,6.03435,5.83115,5.9372,36256.723496908,0
+LOAN.US,D,20210603,000000,5.98132,6.02545,5.95041,5.99022,16015.771842663,0
+LOAN.US,D,20210604,000000,6.00784,6.00784,5.96362,5.96362,14753.650870262,0
+LOAN.US,D,20210607,000000,5.96362,6.05847,5.96362,6.05196,22369.213591977,0
+LOAN.US,D,20210608,000000,6.09627,6.1314,5.99463,5.99903,30821.662819399,0
+LOAN.US,D,20210609,000000,6.06967,6.06967,5.99903,6.05196,23966.716047939,0
+LOAN.US,D,20210610,000000,6.05196,6.06077,6.00784,6.01664,12329.709929889,0
+LOAN.US,D,20210611,000000,6.05196,6.06,5.99022,6.05196,21125.899057907,0
+LOAN.US,D,20210614,000000,6.05196,6.05196,6.00784,6.02545,43567.203996818,0
+LOAN.US,D,20210615,000000,6.00784,6.04315,6.00784,6.04315,10067.713319584,0
+LOAN.US,D,20210616,000000,6.08747,6.09627,6.03435,6.04315,30258.514471614,0
+LOAN.US,D,20210617,000000,6.07857,6.09627,6.02487,6.09627,31316.899028768,0
+LOAN.US,D,20210618,000000,6.09627,6.1404,6.00784,6.1404,57597.851793486,0
+LOAN.US,D,20210621,000000,6.17572,6.21113,6.09627,6.12259,46653.549487276,0
+LOAN.US,D,20210622,000000,6.16682,6.40542,6.12259,6.40542,114571.95671568,0
+LOAN.US,D,20210623,000000,6.40542,6.60862,6.21994,6.40542,110664.39675146,0
+LOAN.US,D,20210624,000000,6.40542,6.50267,6.20232,6.31708,35531.630819055,0
+LOAN.US,D,20210625,000000,6.30827,6.59531,6.26396,6.27287,118959.08085733,0
+LOAN.US,D,20210628,000000,6.31708,6.60862,6.31708,6.60862,53653.723754732,0
+LOAN.US,D,20210629,000000,6.61742,6.75879,6.60374,6.75879,37678.699195118,0
+LOAN.US,D,20210630,000000,6.71467,7.05923,6.67935,6.93548,66366.876066137,0
+LOAN.US,D,20210701,000000,6.97079,7.10775,6.67045,6.97969,120709.12442419,0
+LOAN.US,D,20210702,000000,7.04152,7.04736,6.93548,6.97079,47303.416411807,0
+LOAN.US,D,20210706,000000,6.97969,7.06804,6.92667,7.01521,81541.582194576,0
+LOAN.US,D,20210707,000000,6.19658,6.31708,5.86637,5.87527,1186762.5292088,0
+LOAN.US,D,20210708,000000,5.94275,6.0689,5.8077,5.8077,177809.65040405,0
+LOAN.US,D,20210709,000000,5.76282,5.97883,5.65466,5.87078,225193.51657982,0
+LOAN.US,D,20210712,000000,5.89786,5.93385,5.77181,5.90686,81852.933229159,0
+LOAN.US,D,20210713,000000,5.90686,6.0689,5.85278,6.00583,103506.45736245,0
+LOAN.US,D,20210714,000000,5.97883,5.97883,5.56469,5.72673,135800.24638227,0
+LOAN.US,D,20210715,000000,5.72673,5.77573,5.5377,5.62767,114931.36864822,0
+LOAN.US,D,20210716,000000,5.69074,5.8258,5.57369,5.75382,63033.957273124,0
+LOAN.US,D,20210719,000000,5.69074,5.81642,5.59263,5.60967,42010.448823906,0
+LOAN.US,D,20210720,000000,5.66365,5.78072,5.65466,5.75382,53788.503229434,0
+LOAN.US,D,20210721,000000,5.67265,5.84378,5.67265,5.69974,58442.051914099,0
+LOAN.US,D,20210722,000000,5.68175,5.74368,5.60967,5.70874,35413.568178425,0
+LOAN.US,D,20210723,000000,5.76282,5.76282,5.62767,5.66365,60535.835381559,0
+LOAN.US,D,20210726,000000,5.62767,5.8258,5.62767,5.71773,38356.775777145,0
+LOAN.US,D,20210727,000000,5.8077,5.93385,5.62767,5.74472,45883.530317855,0
+LOAN.US,D,20210728,000000,5.76282,5.8168,5.75382,5.77181,12742.40677103,0
+LOAN.US,D,20210729,000000,5.77181,5.77181,5.60967,5.64566,55940.795616145,0
+LOAN.US,D,20210730,000000,5.60967,5.76282,5.5466,5.56469,60566.134643313,0
+LOAN.US,D,20210802,000000,5.55569,5.73573,5.5377,5.58269,25780.492544701,0
+LOAN.US,D,20210803,000000,5.57369,5.57369,5.45663,5.48353,45248.290623137,0
+LOAN.US,D,20210804,000000,5.44764,5.5377,5.42964,5.49262,31320.033435157,0
+LOAN.US,D,20210805,000000,5.41155,5.65466,5.40256,5.47453,72868.679717836,0
+LOAN.US,D,20210806,000000,5.41155,5.71773,5.41155,5.61867,32029.454081068,0
+LOAN.US,D,20210809,000000,5.58269,5.73486,5.5377,5.60067,30848.827674765,0
+LOAN.US,D,20210810,000000,5.59169,5.72951,5.59169,5.61867,21308.739430564,0
+LOAN.US,D,20210811,000000,5.61867,5.69074,5.61867,5.68175,18788.67669428,0
+LOAN.US,D,20210812,000000,5.64566,5.69974,5.50161,5.50161,32807.831667524,0
+LOAN.US,D,20210813,000000,5.50161,5.65466,5.49271,5.5377,18108.510507994,0
+LOAN.US,D,20210816,000000,5.5466,5.65466,5.41155,5.50161,50568.423066404,0
+LOAN.US,D,20210817,000000,5.50161,5.59159,5.46553,5.46553,27600.53785424,0
+LOAN.US,D,20210818,000000,5.49262,5.5287,5.41155,5.47453,29712.082957901,0
+LOAN.US,D,20210819,000000,5.43509,5.60067,5.35766,5.59169,136033.23725714,0
+LOAN.US,D,20210820,000000,5.56469,5.69974,5.43873,5.69074,26842.011508243,0
+LOAN.US,D,20210823,000000,5.65466,5.75946,5.6091,5.65466,29860.444860286,0
+LOAN.US,D,20210824,000000,5.60967,5.69132,5.58269,5.60067,20057.066479458,0
+LOAN.US,D,20210825,000000,5.57369,5.69984,5.57369,5.60067,16533.993698881,0
+LOAN.US,D,20210826,000000,5.64566,5.77181,5.60967,5.75382,24669.867881073,0
+LOAN.US,D,20210827,000000,5.74472,5.93835,5.67265,5.7897,51605.911580969,0
+LOAN.US,D,20210830,000000,5.7987,5.88886,5.75382,5.75382,20996.343593852,0
+LOAN.US,D,20210831,000000,5.71773,5.76282,5.60967,5.74472,45918.008788128,0
+LOAN.US,D,20210901,000000,5.73573,5.85278,5.72673,5.78072,14037.961411574,0
+LOAN.US,D,20210902,000000,5.74472,5.90686,5.60067,5.60967,30384.93552928,0
+LOAN.US,D,20210903,000000,5.65466,5.8077,5.62767,5.76282,31452.7233056,0
+LOAN.US,D,20210907,000000,5.70874,5.77181,5.70874,5.75382,19789.597134313,0
+LOAN.US,D,20210908,000000,5.68175,5.72673,5.66365,5.67265,27575.462603132,0
+LOAN.US,D,20210909,000000,5.65466,5.74472,5.65466,5.66365,13597.054912938,0
+LOAN.US,D,20210910,000000,5.7987,5.7987,5.63667,5.66365,38320.207702614,0
+LOAN.US,D,20210913,000000,5.66365,5.69074,5.60518,5.60518,24085.823490699,0
+LOAN.US,D,20210914,000000,5.60967,5.72673,5.60623,5.67265,22264.73337903,0
+LOAN.US,D,20210915,000000,5.72673,5.8258,5.66365,5.76282,64436.081730875,0
+LOAN.US,D,20210916,000000,5.7897,5.87078,5.67265,5.85278,37286.898396567,0
+LOAN.US,D,20210917,000000,5.87987,6.16796,5.72673,6.16796,123741.14020392,0
+LOAN.US,D,20210920,000000,6.17696,6.23104,5.89872,6.15896,116618.72408731,0
+LOAN.US,D,20210921,000000,6.21294,6.21294,6.02832,6.20386,80857.236799773,0
+LOAN.US,D,20210922,000000,6.22204,6.22204,6.0689,6.20386,39325.307351165,0
+LOAN.US,D,20210923,000000,6.20386,6.30301,6.15896,6.29402,76198.464104461,0
+LOAN.US,D,20210924,000000,6.24004,6.29402,6.15896,6.24004,55260.629429859,0
+LOAN.US,D,20210927,000000,6.28502,6.38398,6.20386,6.36599,158256.178551,0
+LOAN.US,D,20210928,000000,6.38398,6.38398,6.21294,6.25802,37929.451706191,0
+LOAN.US,D,20210929,000000,6.25802,6.31813,6.04191,6.20386,48618.822292811,0
+LOAN.US,D,20210930,000000,6.21294,6.21294,6.08699,6.12288,30534.342233795,0
+LOAN.US,D,20211001,000000,6.16796,6.38398,6.13188,6.35699,64926.093929597,0
+LOAN.US,D,20211004,000000,6.39308,6.39308,6.16796,6.22204,112103.08928374,0
+LOAN.US,D,20211005,000000,6.30301,6.31708,6.04191,6.10489,125716.86103075,0
+LOAN.US,D,20211006,000000,6.07799,6.18586,5.94275,6.04191,87224.26097677,0
+LOAN.US,D,20211007,000000,5.93634,6.129,5.83546,5.92716,70407.125900802,0
+LOAN.US,D,20211008,000000,5.8079,6.05109,5.8079,5.86292,35831.489030213,0
+LOAN.US,D,20211011,000000,5.81708,5.92716,5.81708,5.85374,9463.8176887497,0
+LOAN.US,D,20211012,000000,5.85374,5.90878,5.80924,5.86292,18375.979853139,0
+LOAN.US,D,20211013,000000,5.87212,6.1383,5.80253,5.8813,41395.060369647,0
+LOAN.US,D,20211014,000000,5.91796,6.01444,5.61522,5.74368,79794.673034101,0
+LOAN.US,D,20211015,000000,5.7987,5.8905,5.6428,5.70702,98886.342345927,0
+LOAN.US,D,20211018,000000,5.83546,5.93634,5.68864,5.8905,67648.848278998,0
+LOAN.US,D,20211019,000000,5.93634,5.95472,5.70806,5.75286,59433.569134967,0
+LOAN.US,D,20211020,000000,5.75286,5.82628,5.67026,5.73448,57618.747836075,0
+LOAN.US,D,20211021,000000,5.70702,5.74683,5.60604,5.67944,35270.430286687,0
+LOAN.US,D,20211022,000000,5.65198,5.72376,5.54191,5.6024,33308.29188754,0
+LOAN.US,D,20211025,000000,5.67026,6.07406,5.66116,6.03732,165269.93524614,0
+LOAN.US,D,20211026,000000,6.11992,6.15658,5.9639,6.03732,120225.38103825,0
+LOAN.US,D,20211027,000000,6.07406,6.18414,5.89968,5.94552,41707.456206359,0
+LOAN.US,D,20211028,000000,5.99138,6.00975,5.7987,5.87212,46476.977927395,0
+LOAN.US,D,20211029,000000,5.90878,5.98965,5.84464,5.87212,43486.754232848,0
+LOAN.US,D,20211101,000000,5.91796,5.99138,5.7987,5.81708,36321.501228935,0
+LOAN.US,D,20211102,000000,5.85374,5.85374,5.76204,5.83546,39139.332572119,0
+LOAN.US,D,20211103,000000,5.82628,5.86292,5.65198,5.69782,70011.145893733,0
+LOAN.US,D,20211104,000000,5.73448,5.73448,5.6336,5.68864,39487.251681233,0
+LOAN.US,D,20211105,000000,5.70702,5.78703,5.58776,5.66116,60854.500031048,0
+LOAN.US,D,20211108,000000,5.69782,5.71007,5.59694,5.62442,52010.250005074,0
+LOAN.US,D,20211109,000000,5.6428,5.76204,5.60604,5.76204,65066.097414946,0
+LOAN.US,D,20211110,000000,5.70702,5.78042,5.70702,5.75745,34585.040089754,0
+LOAN.US,D,20211111,000000,5.76204,5.78042,5.65198,5.66116,75306.203085893,0
+LOAN.US,D,20211112,000000,5.69782,5.70702,5.59694,5.6428,36024.777424165,0
+LOAN.US,D,20211115,000000,5.7253,5.7253,5.5602,5.6336,51580.836329862,0
+LOAN.US,D,20211116,000000,5.6336,5.64681,5.55559,5.59694,57417.101025087,0
+LOAN.US,D,20211117,000000,5.6428,5.68864,5.50516,5.56938,70478.172445606,0
+LOAN.US,D,20211118,000000,5.51434,5.56938,5.45931,5.47768,57793.229791697,0
+LOAN.US,D,20211119,000000,5.47768,5.51434,5.40418,5.40418,88022.489803686,0
+LOAN.US,D,20211122,000000,5.40418,5.45012,5.33996,5.36742,63890.695019291,0
+LOAN.US,D,20211123,000000,5.41806,5.45012,5.33211,5.35834,27118.884072553,0
+LOAN.US,D,20211124,000000,5.32158,5.40418,5.32158,5.40418,46140.551641705,0
+LOAN.US,D,20211126,000000,5.36742,5.395,5.35374,5.395,20840.668076561,0
+LOAN.US,D,20211129,000000,5.395,5.395,5.26129,5.32158,45858.455066748,0
+LOAN.US,D,20211130,000000,5.29412,5.3078,5.0556,5.09226,74266.624967069,0
+LOAN.US,D,20211201,000000,5.15648,5.21152,4.8905,4.91796,61019.578767504,0
+LOAN.US,D,20211202,000000,5.00047,5.11972,5.00047,5.11972,50629.021589913,0
+LOAN.US,D,20211203,000000,5.20232,5.27574,5.14729,5.27574,32842.310137796,0
+LOAN.US,D,20211206,000000,5.26654,5.32158,5.1381,5.3032,34287.271482855,0
+LOAN.US,D,20211207,000000,5.3032,5.41346,5.27574,5.27574,42609.120444093,0
+LOAN.US,D,20211208,000000,5.24817,5.36101,5.14548,5.19314,19888.853336613,0
+LOAN.US,D,20211209,000000,5.19314,5.36742,5.19314,5.3032,40596.831542731,0
+LOAN.US,D,20211210,000000,5.35834,5.48678,5.3124,5.32158,26767.830557051,0
+LOAN.US,D,20211213,000000,5.32158,5.48678,5.24932,5.33077,91510.039311861,0
+LOAN.US,D,20211214,000000,5.40418,5.47768,5.27574,5.41346,32134.979096144,0
+LOAN.US,D,20211215,000000,5.395,5.47768,5.28492,5.36742,30780.91553635,0
+LOAN.US,D,20211216,000000,5.28492,5.48678,5.28492,5.43174,30068.36048405,0
+LOAN.US,D,20211217,000000,5.42256,5.48678,5.36742,5.48678,35245.35503558,0
+LOAN.US,D,20211220,000000,5.46228,5.49578,5.3858,5.48678,12613.896109105,0
+LOAN.US,D,20211221,000000,5.52354,5.52354,5.44094,5.50516,23208.189701943,0
+LOAN.US,D,20211222,000000,5.48678,5.61522,5.44094,5.58776,51451.280865807,0
+LOAN.US,D,20211223,000000,5.59005,5.65198,5.551,5.60604,49315.705313168,0
+LOAN.US,D,20211227,000000,5.58776,5.6427,5.32158,5.32158,93210.97717864,0
+LOAN.US,D,20211228,000000,5.41346,5.45931,5.26654,5.26654,111363.36937607,0
+LOAN.US,D,20211229,000000,5.27574,5.45012,5.27574,5.33077,33970.696437625,0
+LOAN.US,D,20211230,000000,5.28865,5.42457,5.27927,5.34484,74152.741534956,0
+LOAN.US,D,20211231,000000,5.34484,5.34484,5.05416,5.15734,109248.68986602,0
+LOAN.US,D,20220103,000000,5.1292,5.34484,5.1292,5.25247,51132.616216318,0
+LOAN.US,D,20220104,000000,5.25113,5.34484,5.25113,5.27927,29956.566656197,0
+LOAN.US,D,20220105,000000,5.33546,5.35413,5.29469,5.33096,39015.001118712,0
+LOAN.US,D,20220106,000000,5.34475,5.39174,5.26051,5.3636,14899.923168388,0
+LOAN.US,D,20220107,000000,5.42926,5.43864,5.37298,5.41988,10909.823835938,0
+LOAN.US,D,20220110,000000,5.48554,5.48554,5.39174,5.4105,34075.176650572,0
+LOAN.US,D,20220111,000000,5.47616,5.47616,5.25133,5.31201,48519.566090511,0
+LOAN.US,D,20220112,000000,5.31679,5.44802,5.31679,5.40188,17890.146862935,0
+LOAN.US,D,20220113,000000,5.43864,5.56996,5.25113,5.28865,55025.548950728,0
+LOAN.US,D,20220114,000000,5.26989,5.43873,5.26989,5.38236,28206.523089333,0
+LOAN.US,D,20220118,000000,5.51368,5.51368,5.25113,5.26989,45542.924823648,0
+LOAN.US,D,20220119,000000,5.4105,5.43864,5.26989,5.35422,15610.388616429,0
+LOAN.US,D,20220120,000000,5.29795,5.41404,5.223,5.223,36965.09934069,0
+LOAN.US,D,20220121,000000,5.25113,5.36217,5.0823,5.1292,43451.230960446,0
+LOAN.US,D,20220124,000000,5.07292,5.16337,4.96984,5.11044,70862.659629252,0
+LOAN.US,D,20220125,000000,5.06354,5.16672,5.06354,5.16672,10296.524985938,0
+LOAN.US,D,20220126,000000,5.16672,5.26903,4.9885,5.06354,39160.228614708,0
+LOAN.US,D,20220127,000000,5.11044,5.11044,4.99788,5.00726,16949.824946411,0
+LOAN.US,D,20220128,000000,5.04478,5.09857,5.01664,5.02602,20291.102156459,0
+LOAN.US,D,20220131,000000,5.05416,5.10106,5.02602,5.06354,27815.767092911,0
+LOAN.US,D,20220201,000000,5.15734,5.25113,5.10106,5.19486,12113.435889089,0
+LOAN.US,D,20220202,000000,5.19486,5.21362,5.11982,5.19486,24686.584715144,0
+LOAN.US,D,20220203,000000,5.25113,5.25113,5.16682,5.23238,19754.073861911,0
+LOAN.US,D,20220204,000000,5.27927,5.27927,5.14796,5.1761,11697.604641559,0
+LOAN.US,D,20220207,000000,5.24176,5.24176,5.17141,5.18548,9262.1708777618,0
+LOAN.US,D,20220208,000000,5.16672,5.22558,5.16672,5.21362,4062.1906793839,0
+LOAN.US,D,20220209,000000,5.21362,5.32579,5.21362,5.223,44444.837785574,0
+LOAN.US,D,20220210,000000,5.21362,5.30723,5.16328,5.19486,25312.421190698,0
+LOAN.US,D,20220211,000000,5.25113,5.30627,5.07484,5.13858,83849.550098578,0
+LOAN.US,D,20220214,000000,5.11044,5.14327,5.07617,5.11513,14881.116730058,0
+LOAN.US,D,20220215,000000,5.15734,5.20328,5.08326,5.15734,11494.913028442,0
+LOAN.US,D,20220216,000000,5.223,5.26568,5.12451,5.18548,12968.084030996,0
+LOAN.US,D,20220217,000000,5.223,5.27851,5.13868,5.223,23862.235834992,0
+LOAN.US,D,20220218,000000,5.223,5.34484,5.20424,5.34484,28882.510067101,0
+LOAN.US,D,20220222,000000,5.38236,5.46678,5.26051,5.43864,51619.494008652,0
+LOAN.US,D,20220223,000000,5.40112,5.53244,5.40112,5.51368,39747.407411471,0
+LOAN.US,D,20220224,000000,5.44802,5.51368,5.39174,5.47616,19978.706319747,0
+LOAN.US,D,20220225,000000,5.39174,5.47616,5.39174,5.4574,21878.156591126,0
+LOAN.US,D,20220228,000000,5.48554,5.48554,5.4574,5.47616,8337.5209931798,0
+LOAN.US,D,20220301,000000,5.48554,5.53244,5.4574,5.48554,14288.713922648,0
+LOAN.US,D,20220302,000000,5.52296,5.62614,5.49855,5.62614,43534.815130804,0
+LOAN.US,D,20220303,000000,5.62614,5.62614,5.542,5.61676,16711.610060891,0
+LOAN.US,D,20220304,000000,5.62614,5.62614,5.53244,5.61561,15362.770511744,0
+LOAN.US,D,20220307,000000,5.58872,5.58872,5.34484,5.42926,55414.215342891,0
+LOAN.US,D,20220308,000000,5.42916,5.43864,5.26989,5.43864,55295.107900132,0
+LOAN.US,D,20220309,000000,5.43864,5.54182,5.35211,5.48085,55957.512450216,0
+LOAN.US,D,20220310,000000,5.53234,5.53234,5.4105,5.49492,10164.879917625,0
+LOAN.US,D,20220311,000000,5.41988,5.5043,5.34484,5.45654,49854.823211975,0
+LOAN.US,D,20220314,000000,5.42926,5.53244,5.38705,5.44802,33860.992214031,0
+LOAN.US,D,20220315,000000,5.4105,5.53244,5.33565,5.46678,60076.122444592,0
+LOAN.US,D,20220316,000000,5.5043,5.62614,5.48554,5.57934,21828.006088911,0
+LOAN.US,D,20220317,000000,5.62614,5.67303,5.52497,5.66365,44370.656834381,0
+LOAN.US,D,20220318,000000,5.58872,5.91682,5.58872,5.89815,96118.661504958,0
+LOAN.US,D,20220321,000000,5.94496,5.95424,5.86063,5.93567,34545.337608834,0
+LOAN.US,D,20220322,000000,5.99186,5.99186,5.88877,5.95434,38378.716621864,0
+LOAN.US,D,20220323,000000,6.01999,6.01999,5.90753,5.99186,20258.713290446,0
+LOAN.US,D,20220324,000000,6.07627,6.07627,5.90753,5.98717,31695.117399637,0
+LOAN.US,D,20220325,000000,6.04813,6.04813,5.9731,6.00124,20546.03387605,0
+LOAN.US,D,20220328,000000,6.02937,6.04784,5.91691,6.01062,23893.579898876,0
+LOAN.US,D,20220329,000000,6.01999,6.05751,5.95434,6.02937,34185.925676296,0
+LOAN.US,D,20220330,000000,5.84187,6.03875,5.84187,6.02047,28296.376072467,0
+LOAN.US,D,20220331,000000,6.04813,6.07627,5.91691,5.95434,29781.039898446,0
+LOAN.US,D,20220401,000000,5.98248,6.05751,5.84494,5.90753,54955.547208053,0
+LOAN.US,D,20220404,000000,5.95434,6.0288,5.70117,5.85125,133800.49510646,0
+LOAN.US,D,20220405,000000,5.86063,5.92629,5.51368,5.56058,125935.22467581,0
+LOAN.US,D,20220406,000000,5.73869,5.82311,5.68251,5.77621,76682.207490406,0
+LOAN.US,D,20220407,000000,5.72357,5.89949,5.50353,5.66615,47935.521700137,0
+LOAN.US,D,20220408,000000,5.67495,5.73314,5.40773,5.44601,56141.397625003,0
+LOAN.US,D,20220411,000000,5.36944,5.53196,5.36944,5.42974,17372.969808846,0
+LOAN.US,D,20220412,000000,5.40773,5.42687,5.22587,5.23544,87963.980884436,0
+LOAN.US,D,20220413,000000,5.29286,5.513,5.29286,5.41729,34005.174907898,0
+LOAN.US,D,20220414,000000,5.45558,5.58,5.40773,5.55129,33489.042655939,0
+LOAN.US,D,20220418,000000,5.70443,5.86714,5.57407,5.73314,63324.412265117,0
+LOAN.US,D,20220419,000000,5.85757,5.86963,5.60872,5.68529,27825.170312076,0
+LOAN.US,D,20220420,000000,5.68529,5.75162,5.61887,5.73793,15797.408197604,0
+LOAN.US,D,20220421,000000,5.65657,5.77142,5.50344,5.59915,38009.901470161,0
+LOAN.US,D,20220422,000000,5.48429,5.58958,5.48429,5.57043,12622.254526141,0
+LOAN.US,D,20220425,000000,5.58958,5.58958,5.45558,5.52258,12346.426763961,0
+LOAN.US,D,20220426,000000,5.46994,5.513,5.41729,5.44601,6451.6531494844,0
+LOAN.US,D,20220427,000000,5.40773,5.53655,5.35987,5.36686,14453.792659104,0
+LOAN.US,D,20220428,000000,5.47472,5.53214,5.44601,5.45558,5001.4677937784,0
+LOAN.US,D,20220429,000000,5.56086,5.56086,5.44122,5.53214,9404.2639673699,0
+LOAN.US,D,20220502,000000,5.62786,5.62786,5.37911,5.39815,21725.615480223,0
+LOAN.US,D,20220503,000000,5.40773,5.47951,5.37901,5.40773,20645.29007835,0
+LOAN.US,D,20220504,000000,5.46515,5.54172,5.40773,5.54172,6705.5400669459,0
+LOAN.US,D,20220505,000000,5.38858,5.48429,5.32158,5.42677,26718.724856966,0
+LOAN.US,D,20220506,000000,5.46515,5.49386,5.35987,5.40504,8384.537089006,0
+LOAN.US,D,20220509,000000,5.3503,5.38915,5.26416,5.27372,12991.069677844,0
+LOAN.US,D,20220510,000000,5.24501,5.38428,5.23544,5.29286,27328.889300577,0
+LOAN.US,D,20220511,000000,5.29747,5.44601,5.22587,5.23544,16219.50825791,0
+LOAN.US,D,20220512,000000,5.20673,5.20673,5.02488,5.03444,40468.320880806,0
+LOAN.US,D,20220513,000000,5.15887,5.16845,5.04402,5.05358,14506.032765578,0
+LOAN.US,D,20220516,000000,5.40773,5.40773,5.11102,5.22587,10963.108744541,0
+LOAN.US,D,20220517,000000,5.22587,5.31201,5.22587,5.31201,6545.6853411368,0
+LOAN.US,D,20220518,000000,5.3503,5.3503,5.2163,5.22587,10329.958654081,0
+LOAN.US,D,20220519,000000,5.25458,5.25458,5.09188,5.09188,18544.192995984,0
+LOAN.US,D,20220520,000000,5.30244,5.30244,5.09188,5.12059,16882.957610124,0
+LOAN.US,D,20220523,000000,5.26416,5.31182,5.15514,5.17801,11641.185326568,0
+LOAN.US,D,20220524,000000,5.16845,5.24501,5.0823,5.15887,26715.590450577,0
+LOAN.US,D,20220525,000000,5.19715,5.2163,5.10144,5.12059,19102.117333121,0
+LOAN.US,D,20220526,000000,5.16845,5.23066,5.13973,5.20673,10406.229209533,0
+LOAN.US,D,20220527,000000,5.22587,5.34072,5.20673,5.32158,33852.633796995,0
+LOAN.US,D,20220531,000000,5.42687,5.45558,5.30254,5.32168,17617.453507143,0
+LOAN.US,D,20220601,000000,5.43643,5.43643,5.33125,5.38858,6845.543552295,0
+LOAN.US,D,20220602,000000,5.42897,5.42897,5.32158,5.39815,11244.160517369,0
+LOAN.US,D,20220603,000000,5.43643,5.43643,5.38858,5.40773,9442.9216461603,0
+LOAN.US,D,20220606,000000,5.40773,5.43643,5.40773,5.41729,8510.958146672,0
+LOAN.US,D,20220607,000000,5.40773,5.43643,5.35987,5.35987,10557.725518306,0
+LOAN.US,D,20220608,000000,5.35987,5.40773,5.33086,5.37901,14024.378983891,0
+LOAN.US,D,20220609,000000,5.3503,5.3503,5.31201,5.32158,11979.701216516,0
+LOAN.US,D,20220610,000000,5.32158,5.32158,5.23544,5.27372,41712.680217006,0
+LOAN.US,D,20220613,000000,5.23544,5.23544,5.03444,5.07274,59269.53520064,0
+LOAN.US,D,20220614,000000,5.06316,5.27277,5.03444,5.11102,40911.316983702,0
+LOAN.US,D,20220615,000000,5.16845,5.40773,5.12059,5.26416,43760.49239077,0
+LOAN.US,D,20220616,000000,5.26416,5.2833,5.12059,5.12059,32183.0399941,0
+LOAN.US,D,20220617,000000,5.09188,5.43643,5.0823,5.43643,88240.853448746,0
+LOAN.US,D,20220621,000000,5.43643,5.63743,5.41729,5.45558,68097.068392542,0
+LOAN.US,D,20220622,000000,5.513,5.59915,5.26416,5.50344,49557.054605076,0
+LOAN.US,D,20220623,000000,5.43643,5.58,5.02488,5.12059,106779.82243408,0
+LOAN.US,D,20220624,000000,5.12059,5.38858,5.12059,5.26416,35826.265019566,0
+LOAN.US,D,20220627,000000,5.36369,5.42687,5.31201,5.37069,29996.269137117,0
+LOAN.US,D,20220628,000000,5.42208,5.42256,5.33766,5.35977,13137.34197597,0
+LOAN.US,D,20220629,000000,5.40773,5.47472,5.30244,5.33116,29189.681893165,0
+LOAN.US,D,20220630,000000,5.32158,5.48429,5.26416,5.35987,22077.713797855,0
+LOAN.US,D,20220701,000000,5.39815,5.4572,5.29286,5.36944,47903.132834123,0
+LOAN.US,D,20220705,000000,5.53214,5.53214,5.31364,5.35987,77299.685548924,0
+LOAN.US,D,20220706,000000,5.54172,5.59915,5.18156,5.32158,67841.091870821,0
+LOAN.US,D,20220707,000000,5.20898,5.46356,5.16003,5.43418,42268.054561978,0
+LOAN.US,D,20220708,000000,5.43418,5.43418,5.14044,5.35096,31136.765559151,0
+LOAN.US,D,20220711,000000,5.35585,5.35585,5.14044,5.16982,44316.808185216,0
+LOAN.US,D,20220712,000000,5.16982,5.19909,4.99357,5.04253,29845.826087679,0
+LOAN.US,D,20220713,000000,5.09149,5.43418,5.09149,5.35585,61367.626599951,0
+LOAN.US,D,20220714,000000,5.19919,5.34606,5.19919,5.32648,8766.949701832,0
+LOAN.US,D,20220715,000000,5.4146,5.42439,5.32648,5.32648,26773.716965695,0
+LOAN.US,D,20220718,000000,5.56147,5.56147,5.34606,5.36564,14183.993180224,0
+LOAN.US,D,20220719,000000,5.38523,5.4146,5.38523,5.38523,9230.625746174,0
+LOAN.US,D,20220720,000000,5.43418,5.44397,5.37543,5.4146,10096.699062478,0
+LOAN.US,D,20220721,000000,5.44397,5.44397,5.38523,5.40481,3633.831202134,0
+LOAN.US,D,20220722,000000,5.36564,5.37543,5.33627,5.33627,4940.090366701,0
+LOAN.US,D,20220725,000000,5.33627,5.46356,5.33627,5.38523,15684.301790661,0
+LOAN.US,D,20220726,000000,5.46806,5.47335,5.40481,5.40481,4806.298380338,0
+LOAN.US,D,20220727,000000,5.42439,5.50272,5.40481,5.50272,5369.041773361,0
+LOAN.US,D,20220728,000000,5.44397,5.50272,5.3865,5.47335,13145.317988383,0
+LOAN.US,D,20220729,000000,5.5223,5.5223,5.41548,5.48314,7313.621483553,0
+LOAN.US,D,20220801,000000,5.5223,5.5321,5.48314,5.5223,5391.510656567,0
+LOAN.US,D,20220802,000000,5.42439,5.58105,5.42439,5.58105,11158.864450398,0
+LOAN.US,D,20220803,000000,5.58105,5.58105,5.49293,5.49293,6041.065643795,0
+LOAN.US,D,20220804,000000,5.54189,5.54189,5.45376,5.49293,6024.724637827,0
+LOAN.US,D,20220805,000000,5.49293,5.49851,5.45376,5.46356,23189.930094338,0
+LOAN.US,D,20220808,000000,5.46356,5.5413,5.45376,5.48314,15939.630008911,0
+LOAN.US,D,20220809,000000,5.51251,5.51251,5.40481,5.40481,8082.670076922,0
+LOAN.US,D,20220810,000000,5.44397,5.57126,5.44397,5.5223,21003.299233245,0
+LOAN.US,D,20220811,000000,5.57126,5.57126,5.33627,5.36564,39193.902814248,0
+LOAN.US,D,20220812,000000,5.05232,5.43252,5.05232,5.37543,37068.550725535,0
+LOAN.US,D,20220815,000000,5.36564,5.38523,5.31669,5.37543,49262.005116282,0
+LOAN.US,D,20220816,000000,5.32648,5.43418,5.32648,5.39502,11215.036658413,0
+LOAN.US,D,20220817,000000,5.48314,5.532,5.43124,5.47824,36086.047741709,0
+LOAN.US,D,20220818,000000,5.5223,5.55158,5.44397,5.44397,14215.653879287,0
+LOAN.US,D,20220819,000000,5.50272,5.5223,5.42439,5.5223,25966.879796025,0
+LOAN.US,D,20220822,000000,5.38523,5.47599,5.38523,5.42439,14517.962489695,0
+LOAN.US,D,20220823,000000,5.46356,5.47335,5.38523,5.45376,14363.744245872,0
+LOAN.US,D,20220824,000000,5.43418,5.51065,5.38523,5.47335,19564.269395188,0
+LOAN.US,D,20220825,000000,5.46356,5.5504,5.38523,5.44397,20229.144075511,0
+LOAN.US,D,20220826,000000,5.55168,5.55168,5.43418,5.43418,22546.502984348,0
+LOAN.US,D,20220829,000000,5.6398,5.6398,5.48314,5.56147,30218.605286324,0
+LOAN.US,D,20220830,000000,5.71813,5.71813,5.40481,5.42439,21457.78346173,0
+LOAN.US,D,20220831,000000,5.5321,5.56147,5.42439,5.5223,2885.208866225,0
+LOAN.US,D,20220901,000000,5.56147,5.56147,5.40481,5.40481,16058.102302179,0
+LOAN.US,D,20220902,000000,5.44681,5.48314,5.34606,5.40951,33971.930094599,0
+LOAN.US,D,20220906,000000,5.35585,5.5321,5.25794,5.37543,45185.945440139,0
+LOAN.US,D,20220907,000000,5.36447,5.41098,5.31404,5.34606,10240.704177571,0
+LOAN.US,D,20220908,000000,5.26773,5.44397,5.26773,5.34606,11072.052856193,0
+LOAN.US,D,20220909,000000,5.34606,5.45376,5.33627,5.44397,12706.153452993,0
+LOAN.US,D,20220912,000000,5.57126,5.58781,5.44397,5.44397,15136.878090733,0
+LOAN.US,D,20220913,000000,5.27752,5.50262,5.27752,5.42439,13694.784314057,0
+LOAN.US,D,20220914,000000,5.42233,5.59084,5.39502,5.48314,23294.104007384,0
+LOAN.US,D,20220915,000000,5.40481,5.61043,5.40481,5.5223,16396.156863142,0
+LOAN.US,D,20220916,000000,5.60063,5.72792,5.41528,5.72792,58293.474852221,0
+LOAN.US,D,20220919,000000,5.72792,5.72792,5.43242,5.55168,14143.140665304,0
+LOAN.US,D,20220920,000000,5.66917,5.71813,5.48324,5.61043,41011.839728188,0
+LOAN.US,D,20220921,000000,5.4146,5.66908,5.4146,5.51741,15844.647911722,0
+LOAN.US,D,20220922,000000,5.43418,5.63001,5.41509,5.45376,34975.880648758,0
+LOAN.US,D,20220923,000000,5.40481,5.45376,5.40481,5.44397,34344.709293244,0
+LOAN.US,D,20220926,000000,5.44397,5.55168,5.38523,5.49293,31991.604433852,0
+LOAN.US,D,20220927,000000,5.53699,5.57116,5.39502,5.40481,10444.966752171,0
+LOAN.US,D,20220928,000000,5.40481,5.59153,5.40481,5.48314,29711.012788443,0
+LOAN.US,D,20220929,000000,5.57126,5.58105,5.41293,5.49293,34693.99829581,0
+LOAN.US,D,20220930,000000,5.63001,5.63001,5.50272,5.5223,31568.78090443,0
+LOAN.US,D,20221003,000000,5.6398,5.67896,5.49254,5.61532,48525.638534849,0
+LOAN.US,D,20221004,000000,5.72792,5.77688,5.62022,5.73771,43248.514920058,0
+LOAN.US,D,20221005,000000,5.84542,5.84542,5.6399,5.73771,35932.850810759,0
+LOAN.US,D,20221006,000000,6.01187,6.01187,5.78256,5.865,47271.466326805,0
+LOAN.US,D,20221007,000000,5.78,5.8891,5.59,5.6,40281,0
+LOAN.US,D,20221010,000000,5.53,5.59,5.14,5.25,74544,0
+LOAN.US,D,20221011,000000,5.29,5.35,5.1,5.12,48491,0
+LOAN.US,D,20221012,000000,5.25,5.25,5.07,5.1,13577,0
+LOAN.US,D,20221013,000000,5.19,5.42,5.145,5.28,47068,0
+LOAN.US,D,20221014,000000,5.17,5.4099,5.17,5.3,8515,0
+LOAN.US,D,20221017,000000,5.57,5.65,5.465,5.5,31469,0
+LOAN.US,D,20221018,000000,5.52,5.52,5.3501,5.39,9668,0
+LOAN.US,D,20221019,000000,5.33,5.57,5.25,5.25,15153,0
+LOAN.US,D,20221020,000000,5.5,5.5,5.15,5.18,36105,0
+LOAN.US,D,20221021,000000,5.17,5.42,5.15,5.37,18550,0
+LOAN.US,D,20221024,000000,5.3399,5.45,5.3223,5.41,6778,0
+LOAN.US,D,20221025,000000,5.34,5.55,5.34,5.54,11289,0
+LOAN.US,D,20221026,000000,5.5,5.5515,5.3901,5.44,18372,0
+LOAN.US,D,20221027,000000,5.54,5.655,5.4135,5.58,26860,0
+LOAN.US,D,20221028,000000,5.67,5.67,5.4648,5.51,7865,0
+LOAN.US,D,20221031,000000,5.6,5.65,5.43,5.43,9712,0
+LOAN.US,D,20221101,000000,5.34,5.6281,5.32,5.321,21645,0
+LOAN.US,D,20221102,000000,5.21,5.5,5.21,5.37,22055,0
+LOAN.US,D,20221103,000000,5.21,5.5,5.21,5.34,13097,0
+LOAN.US,D,20221104,000000,5.33,5.58,5.25,5.29,27999,0
+LOAN.US,D,20221107,000000,5.23,5.74,5.23,5.55,62759,0
+LOAN.US,D,20221108,000000,5.53,5.575,5.46,5.52,16252,0
+LOAN.US,D,20221109,000000,5.35,5.55,5.35,5.54,20165,0
+LOAN.US,D,20221110,000000,5.53,5.7025,5.4251,5.65,11473,0
+LOAN.US,D,20221111,000000,5.7,5.7,5.46,5.5,12244,0
+LOAN.US,D,20221114,000000,5.52,5.55,5.45,5.45,5970,0
+LOAN.US,D,20221115,000000,5.49,5.59,5.465,5.48,4843,0
+LOAN.US,D,20221116,000000,5.49,5.63,5.49,5.61,28513,0
+LOAN.US,D,20221117,000000,5.59,5.62,5.59,5.6062,3988,0
+LOAN.US,D,20221118,000000,5.614,5.625,5.59,5.61,8923,0
+LOAN.US,D,20221121,000000,5.59,5.67,5.59,5.66,9070,0
+LOAN.US,D,20221122,000000,5.69,5.69,5.5969,5.64,5672,0
+LOAN.US,D,20221123,000000,5.64,5.7,5.62,5.6592,9220,0
+LOAN.US,D,20221125,000000,5.61,5.6799,5.61,5.63,5678,0
+LOAN.US,D,20221128,000000,5.63,5.7099,5.63,5.68,33156,0
+LOAN.US,D,20221129,000000,5.69,5.7,5.63,5.6938,2825,0
+LOAN.US,D,20221130,000000,5.92,5.9498,5.71,5.82,44736,0
+LOAN.US,D,20221201,000000,5.74,5.85,5.74,5.8,9882,0
+LOAN.US,D,20221202,000000,5.82,5.85,5.76,5.8,10582,0
+LOAN.US,D,20221205,000000,5.85,5.85,5.71,5.71,9900,0
+LOAN.US,D,20221206,000000,5.87,5.87,5.6701,5.72,11811,0
+LOAN.US,D,20221207,000000,5.78,5.78,5.63,5.66,5705,0
+LOAN.US,D,20221208,000000,5.6,5.665,5.2,5.45,44924,0
+LOAN.US,D,20221209,000000,5.48,5.61,5.3302,5.5,46578,0
+LOAN.US,D,20221212,000000,5.67,5.67,5.5325,5.6282,18816,0
+LOAN.US,D,20221213,000000,5.7,5.7,5.5,5.61,28000,0
+LOAN.US,D,20221214,000000,5.56,5.7054,5.53,5.58,9893,0
+LOAN.US,D,20221215,000000,5.623,5.66,5.5,5.5864,20933,0
+LOAN.US,D,20221216,000000,5.6432,5.68,5.54,5.62,7252,0
+LOAN.US,D,20221219,000000,5.63,5.68,5.58,5.66,6273,0
+LOAN.US,D,20221220,000000,5.64,5.73,5.64,5.69,14410,0
+LOAN.US,D,20221221,000000,5.72,5.75,5.72,5.72,11578,0
+LOAN.US,D,20221222,000000,5.72,5.75,5.7,5.75,23470,0
+LOAN.US,D,20221223,000000,5.79,5.79,5.7077,5.7338,13239,0
+LOAN.US,D,20221227,000000,5.76,5.76,5.7,5.7,7792,0
+LOAN.US,D,20221228,000000,5.7,5.73,5.65,5.69,10647,0
+LOAN.US,D,20221229,000000,5.62,5.62,5.37,5.42,26139,0
+LOAN.US,D,20221230,000000,5.41,5.45,5.3201,5.33,30258,0
+LOAN.US,D,20230103,000000,5.3,5.5263,5.27,5.45,15819,0
+LOAN.US,D,20230104,000000,5.5399,5.5399,5.35,5.42,9589,0
+LOAN.US,D,20230105,000000,5.49,5.49,5.34,5.35,8310,0
+LOAN.US,D,20230106,000000,5.47,5.5,5.4111,5.46,3270,0
+LOAN.US,D,20230109,000000,5.5,5.5,5.388,5.48,9089,0
+LOAN.US,D,20230110,000000,5.5,5.5,5.3608,5.43,18872,0
+LOAN.US,D,20230111,000000,5.43,5.4438,5.4,5.41,5368,0
+LOAN.US,D,20230112,000000,5.44,5.68,5.4264,5.65,24147,0
+LOAN.US,D,20230113,000000,5.64,5.79,5.63,5.79,30957,0
+LOAN.US,D,20230117,000000,5.86,5.86,5.53,5.53,32579,0
+LOAN.US,D,20230118,000000,5.74,5.86,5.67,5.712,18583,0
+LOAN.US,D,20230119,000000,5.72,5.79,5.72,5.7201,5763,0
+LOAN.US,D,20230120,000000,5.85,5.85,5.62,5.77,7996,0
+LOAN.US,D,20230123,000000,5.79,5.79,5.72,5.76,7542,0
+LOAN.US,D,20230124,000000,5.7101,5.739,5.7,5.72,10182,0
+LOAN.US,D,20230125,000000,5.73,5.84,5.72,5.805,12493,0
+LOAN.US,D,20230126,000000,5.79,5.81,5.7,5.8,19981,0
+LOAN.US,D,20230127,000000,5.81,5.84,5.7134,5.84,21015,0
+LOAN.US,D,20230130,000000,5.8,5.87,5.8,5.87,10846,0
+LOAN.US,D,20230131,000000,5.87,5.9,5.82,5.89,7882,0
+LOAN.US,D,20230201,000000,5.75,5.9,5.73,5.84,44744,0
+LOAN.US,D,20230202,000000,5.8999,5.9,5.77,5.9,19003,0
+LOAN.US,D,20230203,000000,5.9,5.91,5.796,5.82,8722,0
+LOAN.US,D,20230206,000000,5.86,5.9,5.7735,5.8,9082,0
+LOAN.US,D,20230207,000000,5.7899,5.81,5.73,5.73,16867,0
+LOAN.US,D,20230208,000000,5.66,5.75,5.66,5.69,8258,0
+LOAN.US,D,20230209,000000,5.69,5.705,5.64,5.64,12806,0
+LOAN.US,D,20230210,000000,5.6289,5.66,5.61,5.61,9725,0
+LOAN.US,D,20230213,000000,5.61,5.66,5.61,5.65,5229,0
+LOAN.US,D,20230214,000000,5.65,5.66,5.6,5.6475,5647,0
+LOAN.US,D,20230215,000000,5.64,5.66,5.6,5.62,13777,0
+LOAN.US,D,20230216,000000,5.61,5.7192,5.61,5.66,15951,0
+LOAN.US,D,20230217,000000,5.6776,5.72,5.62,5.64,8393,0
+LOAN.US,D,20230221,000000,5.69,5.69,5.5769,5.59,21321,0
+LOAN.US,D,20230222,000000,5.58,5.7089,5.5501,5.58,8910,0
+LOAN.US,D,20230223,000000,5.6,5.66,5.58,5.59,12203,0
+LOAN.US,D,20230224,000000,5.58,5.65,5.58,5.58,20733,0
+LOAN.US,D,20230227,000000,5.5807,5.6199,5.52,5.55,13873,0
+LOAN.US,D,20230228,000000,5.55,5.58,5.5301,5.5758,10028,0
+LOAN.US,D,20230301,000000,5.57,5.58,5.56,5.56,6567,0
+LOAN.US,D,20230302,000000,5.58,5.67,5.56,5.621,13979,0
+LOAN.US,D,20230303,000000,5.6186,5.6999,5.57,5.59,27402,0
+LOAN.US,D,20230306,000000,5.6,5.625,5.53,5.5949,18282,0
+LOAN.US,D,20230307,000000,5.6131,5.6131,5.5412,5.6,4427,0
+LOAN.US,D,20230308,000000,5.5469,5.6243,5.5469,5.62,5503,0
+LOAN.US,D,20230309,000000,5.56,5.59,5.52,5.52,5057,0
+LOAN.US,D,20230310,000000,5.52,5.6037,5.45,5.46,27894,0
+LOAN.US,D,20230313,000000,5.46,5.5882,5.4278,5.5,16008,0
+LOAN.US,D,20230314,000000,5.49,5.5,5.44,5.48,8574,0
+LOAN.US,D,20230315,000000,5.48,5.49,5.4,5.41,23909,0
+LOAN.US,D,20230316,000000,5.4,5.51,5.2,5.45,23463,0
+LOAN.US,D,20230317,000000,5.4501,5.46,5.29,5.4,12619,0
+LOAN.US,D,20230320,000000,5.35,5.35,5.2,5.2,45333,0
+LOAN.US,D,20230321,000000,5.28,5.2999,5.21,5.21,11039,0
+LOAN.US,D,20230322,000000,5.2,5.35,5.2,5.2,10845,0
+LOAN.US,D,20230323,000000,5.19,5.2599,5.15,5.21,15956,0
+LOAN.US,D,20230324,000000,5.13,5.2398,5.12,5.19,9208,0
+LOAN.US,D,20230327,000000,5.24,5.25,5.16,5.2,32433,0
+LOAN.US,D,20230328,000000,5.24,5.25,5.1295,5.15,59220,0
+LOAN.US,D,20230329,000000,5.15,5.2499,5.12,5.2,70182,0
+LOAN.US,D,20230330,000000,5.19,5.27,5.19,5.23,39879,0
+LOAN.US,D,20230331,000000,5.27,5.28,5.15,5.177,51472,0
+LOAN.US,D,20230403,000000,5.18,5.2899,5.1601,5.27,48583,0
+LOAN.US,D,20230404,000000,5.26,5.277,5.17,5.23,19550,0
+LOAN.US,D,20230405,000000,5.23,5.2687,5,5.05,86333,0
+LOAN.US,D,20230406,000000,5.07,5.08,4.96,4.96,30808,0
+LOAN.US,D,20230410,000000,4.98,5.0294,4.95,4.9706,13164,0
+LOAN.US,D,20230411,000000,5.02,5.05,4.93,4.98,43391,0
+LOAN.US,D,20230412,000000,5.04,5.05,4.95,4.95,19620,0
+LOAN.US,D,20230413,000000,5.02,5.04,4.95,5.0165,45254,0
+LOAN.US,D,20230414,000000,5.05,5.07,5.0001,5.03,19118,0
+LOAN.US,D,20230417,000000,5.05,5.1,5,5.03,37292,0
+LOAN.US,D,20230418,000000,5.06,5.14,5.06,5.13,29847,0
+LOAN.US,D,20230419,000000,5.12,5.15,5.0433,5.14,14975,0
+LOAN.US,D,20230420,000000,5.17,5.2095,5.0901,5.17,16300,0
+LOAN.US,D,20230421,000000,5.2,5.2,5,5.01,9529,0
+LOAN.US,D,20230424,000000,4.93,5.08,4.93,4.97,27536,0
+LOAN.US,D,20230425,000000,4.94,5.04,4.94,5.04,17637,0
+LOAN.US,D,20230426,000000,5.005,5.0742,5.005,5.0248,4529,0
+LOAN.US,D,20230427,000000,5.065,5.09,5.0207,5.0627,8681,0
+LOAN.US,D,20230428,000000,5.0999,5.14,5.03,5.03,8136,0
+LOAN.US,D,20230501,000000,5.01,5.11,5.01,5.1,3600,0
+LOAN.US,D,20230502,000000,5.18,5.18,5.01,5.025,15060,0
+LOAN.US,D,20230503,000000,5.07,5.07,5.02,5.02,7437,0
+LOAN.US,D,20230504,000000,5.065,5.065,4.88,4.9,49303,0
+LOAN.US,D,20230505,000000,4.98,5.01,4.9401,4.96,6734,0
+LOAN.US,D,20230508,000000,5.03,5.03,4.8,4.81,44404,0
+LOAN.US,D,20230509,000000,5,5,4.82,4.895,23705,0
+LOAN.US,D,20230510,000000,4.83,4.93,4.785,4.8888,40990,0
+LOAN.US,D,20230511,000000,4.92,4.92,4.75,4.8837,20405,0
+LOAN.US,D,20230512,000000,4.92,4.9399,4.78,4.78,15531,0
+LOAN.US,D,20230515,000000,4.8,4.95,4.8,4.91,15741,0
+LOAN.US,D,20230516,000000,5,5.0427,4.91,4.94,23216,0
+LOAN.US,D,20230517,000000,4.9,4.98,4.89,4.98,2228,0
+LOAN.US,D,20230518,000000,4.9899,4.99,4.97,4.98,5763,0
+LOAN.US,D,20230519,000000,5.09,5.09,4.9,4.93,8549,0
+LOAN.US,D,20230522,000000,5.04,5.04,4.96,4.96,6602,0
+LOAN.US,D,20230523,000000,4.9606,4.9989,4.945,4.9802,8737,0
+LOAN.US,D,20230524,000000,5,5,4.92,4.9272,15800,0
+LOAN.US,D,20230525,000000,4.97,4.98,4.8,4.8,45474,0
+LOAN.US,D,20230526,000000,4.88,4.96,4.81,4.81,7648,0
+LOAN.US,D,20230530,000000,4.88,4.9277,4.8285,4.8285,4771,0
+LOAN.US,D,20230531,000000,4.8201,4.85,4.8,4.8,3510,0
+LOAN.US,D,20230601,000000,4.82,4.8299,4.81,4.825,7818,0
+LOAN.US,D,20230602,000000,4.825,4.8396,4.79,4.7983,29438,0
+LOAN.US,D,20230605,000000,4.76,4.84,4.61,4.67,47836,0
+LOAN.US,D,20230606,000000,4.65,4.7,4.6341,4.686,24291,0
+LOAN.US,D,20230607,000000,4.79,4.8,4.6801,4.71,21795,0
+LOAN.US,D,20230608,000000,4.61,4.87,4.61,4.8639,39214,0
+LOAN.US,D,20230609,000000,4.85,5,4.85,4.86,29539,0
+LOAN.US,D,20230612,000000,4.85,5.08,4.85,5.07,25941,0
+LOAN.US,D,20230613,000000,5.09,5.09,4.9103,4.93,32089,0
+LOAN.US,D,20230614,000000,4.93,5.0544,4.93,4.95,11363,0
+LOAN.US,D,20230615,000000,5.05,5.05,4.95,4.98,16833,0
+LOAN.US,D,20230616,000000,4.995,5.22,4.995,5.22,51709,0
+LOAN.US,D,20230620,000000,5.06,5.17,4.95,4.95,50989,0
+LOAN.US,D,20230621,000000,5.02,5.06,4.92,5.06,10377,0
+LOAN.US,D,20230622,000000,5.05,5.05,4.93,5,11915,0
+LOAN.US,D,20230623,000000,5.02,5.06,4.9,5,23423,0
+LOAN.US,D,20230626,000000,5,5.01,4.8646,4.99,18205,0
+LOAN.US,D,20230627,000000,4.8295,4.98,4.8295,4.97,17501,0
+LOAN.US,D,20230628,000000,4.87,4.97,4.8479,4.94,12391,0
+LOAN.US,D,20230629,000000,4.97,5.05,4.97,5.04,9367,0
+LOAN.US,D,20230630,000000,5.08,5.08,5,5.05,40586,0
+LOAN.US,D,20230703,000000,5.06,5.12,5.0101,5.09,26097,0
+LOAN.US,D,20230705,000000,5.25,5.25,5.1,5.17,78775,0
+LOAN.US,D,20230706,000000,5.23,5.29,5.1422,5.24,77428,0
+LOAN.US,D,20230707,000000,5.06,5.0699,4.88,4.98,85006,0
+LOAN.US,D,20230710,000000,5,5.02,4.79,4.81,55192,0
+LOAN.US,D,20230711,000000,4.82,4.8898,4.71,4.7501,22243,0
+LOAN.US,D,20230712,000000,4.78,4.9,4.78,4.9,32284,0
+LOAN.US,D,20230713,000000,5,5.07,4.93,5.04,40034,0
+LOAN.US,D,20230714,000000,4.96,5.0599,4.82,4.84,26230,0
+LOAN.US,D,20230717,000000,4.9,5,4.8149,4.9,24955,0
+LOAN.US,D,20230718,000000,4.89,4.97,4.89,4.94,19386,0
+LOAN.US,D,20230719,000000,4.93,5.02,4.9066,4.94,3811,0
+LOAN.US,D,20230720,000000,4.95,4.99,4.9001,4.95,4853,0
+LOAN.US,D,20230721,000000,5.01,5.01,4.92,4.94,16041,0
+LOAN.US,D,20230724,000000,4.95,4.975,4.9143,4.94,19871,0
+LOAN.US,D,20230725,000000,4.93,4.9494,4.9,4.9,10661,0
+LOAN.US,D,20230726,000000,4.91,4.95,4.9,4.93,11509,0
+LOAN.US,D,20230727,000000,4.94,5.0191,4.91,4.98,36399,0
+LOAN.US,D,20230728,000000,5,5,4.9,4.91,31112,0
+LOAN.US,D,20230731,000000,4.92,4.98,4.9088,4.94,21608,0
+LOAN.US,D,20230801,000000,4.93,4.9672,4.9,4.9,18747,0
+LOAN.US,D,20230802,000000,4.89,4.92,4.89,4.92,6216,0
+LOAN.US,D,20230803,000000,4.89,4.91,4.8,4.88,22511,0
+LOAN.US,D,20230804,000000,4.86,4.89,4.835,4.86,14705,0
+LOAN.US,D,20230807,000000,4.75,4.85,4.75,4.85,27211,0
+LOAN.US,D,20230808,000000,4.81,4.8648,4.8,4.8,4425,0
+LOAN.US,D,20230809,000000,4.84,4.85,4.78,4.82,12425,0
+LOAN.US,D,20230810,000000,4.8118,4.8444,4.79,4.82,8879,0
+LOAN.US,D,20230811,000000,4.79,4.85,4.79,4.81,33382,0
+LOAN.US,D,20230814,000000,4.79,4.84,4.79,4.79,9143,0
+LOAN.US,D,20230815,000000,4.802,4.82,4.75,4.76,24821,0
+LOAN.US,D,20230816,000000,4.75,4.81,4.68,4.68,16382,0
+LOAN.US,D,20230817,000000,4.66,4.7,4.615,4.615,27261,0
+LOAN.US,D,20230818,000000,4.63,4.7057,4.62,4.65,10536,0
+LOAN.US,D,20230821,000000,4.7,4.72,4.65,4.665,17907,0
+LOAN.US,D,20230822,000000,4.6741,4.7,4.64,4.65,9544,0
+LOAN.US,D,20230823,000000,4.6,4.67,4.57,4.61,27441,0
+LOAN.US,D,20230824,000000,4.63,4.69,4.61,4.68,17298,0
+LOAN.US,D,20230825,000000,4.68,4.79,4.68,4.75,8889,0
+LOAN.US,D,20230828,000000,4.82,4.82,4.6,4.7289,19836,0
+LOAN.US,D,20230829,000000,4.61,4.77,4.61,4.7699,12008,0
+LOAN.US,D,20230830,000000,4.79,4.79,4.6901,4.77,7101,0
+LOAN.US,D,20230831,000000,4.84,4.84,4.735,4.8,6160,0
+LOAN.US,D,20230901,000000,4.79,4.8399,4.78,4.79,14163,0
+LOAN.US,D,20230905,000000,4.85,4.85,4.72,4.72,8947,0
+LOAN.US,D,20230906,000000,4.7,4.73,4.69,4.73,14306,0
+LOAN.US,D,20230907,000000,4.74,4.7899,4.72,4.73,8830,0
+LOAN.US,D,20230908,000000,4.74,4.76,4.704,4.76,4011,0
+LOAN.US,D,20230911,000000,4.7765,4.78,4.75,4.76,7452,0
+LOAN.US,D,20230912,000000,4.78,4.7899,4.69,4.69,27186,0
+LOAN.US,D,20230913,000000,4.69,4.76,4.65,4.69,25012,0
+LOAN.US,D,20230914,000000,4.66,4.7599,4.66,4.75,39475,0
+LOAN.US,D,20230915,000000,4.71,4.78,4.63,4.75,32526,0
+LOAN.US,D,20230918,000000,4.67,4.74,4.67,4.74,12962,0
+LOAN.US,D,20230919,000000,4.62,4.7499,4.62,4.7,10547,0
+LOAN.US,D,20230920,000000,4.72,4.7439,4.7,4.7,5473,0
+LOAN.US,D,20230921,000000,4.7,4.75,4.6,4.63,43777,0
+LOAN.US,D,20230922,000000,4.647,4.67,4.61,4.62,17658,0
+LOAN.US,D,20230925,000000,4.65,4.65,4.47,4.52,29657,0
+LOAN.US,D,20230926,000000,4.57,4.576,4.47,4.51,12804,0
+LOAN.US,D,20230927,000000,4.56,4.58,4.46,4.56,17030,0
+LOAN.US,D,20230928,000000,4.57,4.75,4.545,4.71,28421,0
+LOAN.US,D,20230929,000000,4.79,4.8,4.7123,4.8,17848,0
+LOAN.US,D,20231002,000000,4.8,4.8,4.74,4.79,29652,0
+LOAN.US,D,20231003,000000,4.8,4.8,4.7116,4.75,29893,0
+LOAN.US,D,20231004,000000,4.75,4.75,4.62,4.62,21737,0
+LOAN.US,D,20231005,000000,4.7475,4.8,4.6406,4.76,92431,0
+LOAN.US,D,20231006,000000,4.63,4.71,4.565,4.59,67705,0
+LOAN.US,D,20231009,000000,4.73,4.73,4.52,4.61,39609,0
+LOAN.US,D,20231010,000000,4.54,4.68,4.52,4.55,25185,0
+LOAN.US,D,20231011,000000,4.55,4.67,4.52,4.54,17902,0
+LOAN.US,D,20231012,000000,4.5,4.63,4.5,4.6039,24753,0
+LOAN.US,D,20231013,000000,4.55,4.63,4.55,4.63,18915,0
+LOAN.US,D,20231016,000000,4.63,4.73,4.56,4.65,25546,0
+LOAN.US,D,20231017,000000,4.68,4.712,4.6101,4.63,15036,0
+LOAN.US,D,20231018,000000,4.56,4.78,4.56,4.68,31174,0
+LOAN.US,D,20231019,000000,4.69,4.69,4.6124,4.669,7077,0
+LOAN.US,D,20231020,000000,4.6946,4.6946,4.6127,4.642,6524,0
+LOAN.US,D,20231023,000000,4.57,4.66,4.56,4.56,13268,0
+LOAN.US,D,20231024,000000,4.56,4.66,4.56,4.61,25504,0
+LOAN.US,D,20231025,000000,4.61,4.62,4.57,4.59,11975,0
+LOAN.US,D,20231026,000000,4.57,4.6,4.5624,4.5899,9212,0
+LOAN.US,D,20231027,000000,4.57,4.5999,4.57,4.5884,7386,0
+LOAN.US,D,20231030,000000,4.5624,4.61,4.5624,4.58,14435,0
+LOAN.US,D,20231031,000000,4.615,4.6791,4.58,4.6791,1724,0
+LOAN.US,D,20231101,000000,4.65,4.6599,4.5704,4.64,10830,0
+LOAN.US,D,20231102,000000,4.61,4.7504,4.61,4.63,21256,0
+LOAN.US,D,20231103,000000,4.63,4.71,4.6,4.665,36755,0
+LOAN.US,D,20231106,000000,4.6,4.66,4.6,4.63,10682,0
+LOAN.US,D,20231107,000000,4.63,4.7,4.6,4.6,4418,0
+LOAN.US,D,20231108,000000,4.67,4.6702,4.63,4.64,5105,0
+LOAN.US,D,20231109,000000,4.6,4.605,4.5301,4.6,15276,0
+LOAN.US,D,20231110,000000,4.55,4.6402,4.55,4.6402,8757,0
+LOAN.US,D,20231113,000000,4.55,4.609,4.5318,4.5318,24261,0
+LOAN.US,D,20231114,000000,4.65,4.66,4.53,4.66,18943,0
+LOAN.US,D,20231115,000000,4.64,4.7,4.64,4.68,13315,0
+LOAN.US,D,20231116,000000,4.7,4.7,4.63,4.66,12581,0
+LOAN.US,D,20231117,000000,4.6601,4.69,4.6,4.64,15229,0
+LOAN.US,D,20231120,000000,4.69,4.69,4.6,4.61,22399,0
+LOAN.US,D,20231121,000000,4.645,4.6799,4.61,4.62,4207,0
+LOAN.US,D,20231122,000000,4.68,4.7,4.45,4.46,45573,0
+LOAN.US,D,20231124,000000,4.59,4.59,4.27,4.32,44855,0
+LOAN.US,D,20231127,000000,4.52,4.53,4.43,4.47,35599,0
+LOAN.US,D,20231128,000000,4.52,4.5971,4.51,4.51,15633,0
+LOAN.US,D,20231129,000000,4.53,4.7,4.5,4.55,40804,0
+LOAN.US,D,20231130,000000,4.63,4.6399,4.5316,4.6,14736,0
+LOAN.US,D,20231201,000000,4.61,4.67,4.61,4.665,8698,0
+LOAN.US,D,20231204,000000,4.66,4.69,4.65,4.68,14908,0
+LOAN.US,D,20231205,000000,4.7,4.7,4.65,4.66,27788,0
+LOAN.US,D,20231206,000000,4.65,4.6965,4.63,4.65,17451,0
+LOAN.US,D,20231207,000000,4.65,4.67,4.6173,4.67,2489,0
+LOAN.US,D,20231208,000000,4.63,4.6899,4.62,4.6692,12238,0
+LOAN.US,D,20231211,000000,4.61,4.68,4.61,4.6599,21506,0
+LOAN.US,D,20231212,000000,4.6715,4.69,4.66,4.68,12279,0
+LOAN.US,D,20231213,000000,4.7,4.7465,4.6,4.7,34032,0
+LOAN.US,D,20231214,000000,4.7,4.7453,4.65,4.7091,24259,0
+LOAN.US,D,20231215,000000,4.74,4.75,4.7,4.7,17186,0
+LOAN.US,D,20231218,000000,4.74,4.83,4.72,4.77,55528,0
+LOAN.US,D,20231219,000000,4.7487,4.83,4.7487,4.82,23326,0
+LOAN.US,D,20231220,000000,4.83,4.845,4.7963,4.82,30115,0
+LOAN.US,D,20231221,000000,4.83,4.84,4.8004,4.8246,28118,0
+LOAN.US,D,20231222,000000,4.8375,4.89,4.83,4.86,24927,0
+LOAN.US,D,20231226,000000,4.8,4.94,4.8,4.88,35823,0
+LOAN.US,D,20231227,000000,4.94,5,4.9152,5,52235,0
+LOAN.US,D,20231228,000000,4.94,5,4.88,4.89,36005,0
+LOAN.US,D,20231229,000000,4.85,4.9781,4.85,4.97,85826,0
+LOAN.US,D,20240102,000000,5,5,4.8,4.8,56329,0
+LOAN.US,D,20240103,000000,4.8,4.8,4.7,4.76,24109,0
+LOAN.US,D,20240104,000000,4.77,4.8,4.705,4.8,15088,0
+LOAN.US,D,20240105,000000,4.74,4.8,4.72,4.72,9410,0
+LOAN.US,D,20240108,000000,4.73,4.79,4.71,4.775,11254,0
+LOAN.US,D,20240109,000000,4.72,4.9,4.7,4.87,29140,0
+LOAN.US,D,20240110,000000,4.92,4.92,4.82,4.87,10279,0
+LOAN.US,D,20240111,000000,4.93,4.94,4.83,4.94,27603,0
+LOAN.US,D,20240112,000000,4.938,5,4.8801,5,18086,0
+LOAN.US,D,20240116,000000,5.02,5.02,4.8749,4.89,14023,0
+LOAN.US,D,20240117,000000,4.945,4.9797,4.8501,4.94,37475,0
+LOAN.US,D,20240118,000000,4.94,4.94,4.85,4.86,18679,0
+LOAN.US,D,20240119,000000,4.9,4.9399,4.9,4.92,12571,0
+LOAN.US,D,20240122,000000,4.91,4.9299,4.855,4.9,21378,0
+LOAN.US,D,20240123,000000,4.9,4.9,4.85,4.87,11439,0
+LOAN.US,D,20240124,000000,4.8956,4.9165,4.8501,4.8899,14016,0
+LOAN.US,D,20240125,000000,4.852,4.88,4.81,4.85,14121,0
+LOAN.US,D,20240126,000000,4.83,4.9,4.83,4.8508,5577,0
+LOAN.US,D,20240129,000000,4.84,4.84,4.61,4.81,26250,0
+LOAN.US,D,20240130,000000,4.84,4.84,4.77,4.77,4340,0
+LOAN.US,D,20240131,000000,4.75,4.77,4.71,4.77,8863,0
+LOAN.US,D,20240201,000000,4.73,4.78,4.65,4.75,24957,0
+LOAN.US,D,20240202,000000,4.7013,4.73,4.6734,4.72,3613,0
+LOAN.US,D,20240205,000000,4.67,4.715,4.6301,4.68,24866,0
+LOAN.US,D,20240206,000000,4.69,4.71,4.65,4.65,11615,0
+LOAN.US,D,20240207,000000,4.7,4.74,4.65,4.66,10813,0
+LOAN.US,D,20240208,000000,4.66,4.72,4.65,4.66,17936,0
+LOAN.US,D,20240209,000000,4.64,4.7799,4.64,4.77,28363,0
+LOAN.US,D,20240212,000000,4.66,4.7796,4.66,4.71,13223,0
+LOAN.US,D,20240213,000000,4.64,4.746,4.64,4.7354,18007,0
+LOAN.US,D,20240214,000000,4.7,4.78,4.65,4.78,7224,0
+LOAN.US,D,20240215,000000,4.77,4.8134,4.74,4.79,13824,0
+LOAN.US,D,20240216,000000,4.81,4.8499,4.7,4.82,7724,0
+LOAN.US,D,20240220,000000,4.84,4.86,4.8,4.86,21738,0
+LOAN.US,D,20240221,000000,4.88,4.93,4.826,4.8942,33505,0
+LOAN.US,D,20240222,000000,4.78,4.85,4.74,4.82,19307,0
+LOAN.US,D,20240223,000000,4.75,4.88,4.72,4.77,22243,0
+LOAN.US,D,20240226,000000,4.79,4.813,4.71,4.73,15299,0
+LOAN.US,D,20240227,000000,4.8,4.8522,4.71,4.7601,14003,0
+LOAN.US,D,20240228,000000,4.7,4.78,4.7,4.7,20357,0
+LOAN.US,D,20240229,000000,4.7,4.77,4.7,4.7,14295,0
+LOAN.US,D,20240301,000000,4.72,4.7499,4.71,4.71,19124,0
+LOAN.US,D,20240304,000000,4.74,4.8,4.7301,4.78,7459,0
+LOAN.US,D,20240305,000000,4.75,4.85,4.75,4.83,6855,0
+LOAN.US,D,20240306,000000,4.839,4.8699,4.7601,4.8,19646,0
+LOAN.US,D,20240307,000000,4.8222,4.83,4.6,4.6,49484,0
+LOAN.US,D,20240308,000000,4.65,4.7282,4.62,4.67,46251,0
+LOAN.US,D,20240311,000000,4.79,4.79,4.7,4.775,8905,0
+LOAN.US,D,20240312,000000,4.67,4.7999,4.67,4.74,25762,0
+LOAN.US,D,20240313,000000,4.74,4.79,4.72,4.76,13503,0
+LOAN.US,D,20240314,000000,4.7549,4.7881,4.69,4.69,18478,0
+LOAN.US,D,20240315,000000,4.8,4.8,4.74,4.79,22422,0
+LOAN.US,D,20240318,000000,4.79,4.8,4.74,4.74,20425,0
+LOAN.US,D,20240319,000000,4.77,4.7899,4.71,4.74,11510,0
+LOAN.US,D,20240320,000000,4.71,4.78,4.71,4.77,15575,0
+LOAN.US,D,20240321,000000,4.7709,4.82,4.7709,4.8,28334,0
+LOAN.US,D,20240322,000000,4.75,4.83,4.75,4.8,11197,0
+LOAN.US,D,20240325,000000,4.69,5.08,4.69,5.07,95674,0
+LOAN.US,D,20240326,000000,5.07,5.15,5.0001,5.09,35365,0
+LOAN.US,D,20240327,000000,5.01,5.14,4.8,5.01,37706,0
+LOAN.US,D,20240328,000000,5.08,5.0999,5.03,5.06,16801,0
+LOAN.US,D,20240401,000000,5.06,5.15,5.06,5.14,45343,0
+LOAN.US,D,20240402,000000,5.15,5.2,5.0901,5.2,38962,0
+LOAN.US,D,20240403,000000,5.19,5.2499,5.1,5.195,17411,0
+LOAN.US,D,20240404,000000,5.2,5.25,5.2,5.25,29195,0
+LOAN.US,D,20240405,000000,5.25,5.25,5.18,5.2,30134,0
+LOAN.US,D,20240408,000000,5.17,5.2099,5.1,5.19,36083,0
+LOAN.US,D,20240409,000000,4.95,5.1493,4.95,5,20186,0
+LOAN.US,D,20240410,000000,5.08,5.08,5.0001,5.07,15236,0
+LOAN.US,D,20240411,000000,5.09,5.09,5,5.03,21214,0
+LOAN.US,D,20240412,000000,5.01,5.08,5.01,5.08,15837,0
+LOAN.US,D,20240415,000000,5.15,5.15,5.07,5.13,33379,0
+LOAN.US,D,20240416,000000,5.11,5.11,4.99,5.05,11090,0
+LOAN.US,D,20240417,000000,5.0416,5.09,5.01,5.0402,17386,0
+LOAN.US,D,20240418,000000,5.06,5.1099,5.0201,5.0201,8941,0
+LOAN.US,D,20240419,000000,5.11,5.11,5.055,5.08,2238,0
+LOAN.US,D,20240422,000000,5.1,5.1,4.95,5.03,19536,0
+LOAN.US,D,20240423,000000,5.04,5.0854,5.03,5.055,4713,0
+LOAN.US,D,20240424,000000,5.1,5.11,5.03,5.11,20884,0
+LOAN.US,D,20240425,000000,5.11,5.11,5.035,5.06,10886,0
+LOAN.US,D,20240426,000000,5.06,5.1487,5.0501,5.0701,17724,0
+LOAN.US,D,20240429,000000,5.04,5.11,5.0201,5.1,11116,0
+LOAN.US,D,20240430,000000,5.1,5.1,5.0328,5.05,5351,0
+LOAN.US,D,20240501,000000,4.95,5.099,4.95,5.06,12949,0
+LOAN.US,D,20240502,000000,5.07,5.1,5.06,5.098,26907,0
+LOAN.US,D,20240503,000000,5.01,5.0999,4.97,4.99,13676,0
+LOAN.US,D,20240506,000000,5.01,5.0899,4.9519,4.96,22003,0
+LOAN.US,D,20240507,000000,5.0123,5.031,4.96,4.96,12666,0
+LOAN.US,D,20240508,000000,4.96,5.04,4.95,4.9701,10088,0
+LOAN.US,D,20240509,000000,4.95,5.0999,4.95,4.98,8208,0
+LOAN.US,D,20240510,000000,5,5.11,5,5.1,45042,0
+LOAN.US,D,20240513,000000,5.05,5.1,4.89,4.985,52842,0
+LOAN.US,D,20240514,000000,5.02,5.05,4.99,5.0364,8217,0
+LOAN.US,D,20240515,000000,4.99,5.11,4.99,5.085,41140,0
+LOAN.US,D,20240516,000000,5,5.11,4.9969,5.07,34331,0
+LOAN.US,D,20240517,000000,5.1,5.11,5.04,5.09,54534,0
+LOAN.US,D,20240520,000000,5.1,5.2,5.0745,5.2,106589,0
+LOAN.US,D,20240521,000000,5.1446,5.34,5.1301,5.34,40694,0
+LOAN.US,D,20240522,000000,5.35,5.35,5.21,5.32,36570,0
+LOAN.US,D,20240523,000000,5.1,5.3299,5.1,5.23,45382,0
+LOAN.US,D,20240524,000000,5.2,5.29,5.16,5.27,12985,0
+LOAN.US,D,20240528,000000,5.34,5.34,5.2001,5.27,13036,0
+LOAN.US,D,20240529,000000,5.24,5.3199,5.2221,5.25,12770,0
+LOAN.US,D,20240530,000000,5.2,5.3199,5.2,5.29,11812,0
+LOAN.US,D,20240531,000000,5.275,5.31,5.08,5.23,16313,0
+LOAN.US,D,20240603,000000,5.33,5.34,5.26,5.32,18492,0
+LOAN.US,D,20240604,000000,5.27,5.3012,5.21,5.21,7840,0
+LOAN.US,D,20240605,000000,5.25,5.29,5.08,5.11,13956,0
+LOAN.US,D,20240606,000000,5.07,5.1287,5.06,5.1,5107,0
+LOAN.US,D,20240607,000000,5.12,5.1799,5.08,5.09,5952,0
+LOAN.US,D,20240610,000000,5.09,5.14,5.02,5.02,15853,0
+LOAN.US,D,20240611,000000,5.075,5.075,5.02,5.04,3693,0
+LOAN.US,D,20240612,000000,5.1,5.1299,5.04,5.0891,8656,0
+LOAN.US,D,20240613,000000,5.13,5.13,5.042,5.05,5289,0
+LOAN.US,D,20240614,000000,5.09,5.09,5.05,5.0799,4932,0
+LOAN.US,D,20240617,000000,5.07,5.1,5,5.08,16488,0
+LOAN.US,D,20240618,000000,5.01,5.0973,5.009,5.01,18220,0
+LOAN.US,D,20240620,000000,5.07,5.1112,5.0116,5.07,12982,0
+LOAN.US,D,20240621,000000,5.22,5.22,5.0499,5.22,33211,0
+LOAN.US,D,20240624,000000,5.21,5.21,5.105,5.1899,25478,0
+LOAN.US,D,20240625,000000,5.13,5.1799,5.1208,5.1208,4490,0
+LOAN.US,D,20240626,000000,5.19,5.19,5.05,5.16,13534,0
+LOAN.US,D,20240627,000000,5.17,5.17,5.0704,5.16,16649,0
+LOAN.US,D,20240628,000000,5.17,5.18,5.1,5.14,16766,0
+LOAN.US,D,20240701,000000,5.17,5.22,5.14,5.19,43846,0
+LOAN.US,D,20240702,000000,5.2,5.3,5.2,5.25,41550,0
+LOAN.US,D,20240703,000000,5.22,5.3,5.1401,5.27,9771,0
+LOAN.US,D,20240705,000000,5.27,5.37,5.24,5.35,35078,0
+LOAN.US,D,20240708,000000,5.38,5.508,5.35,5.44,58441,0
+LOAN.US,D,20240709,000000,5.49,5.59,5.4001,5.54,63555,0
+LOAN.US,D,20240710,000000,5.1,5.4699,5.08,5.31,56245,0
+LOAN.US,D,20240711,000000,5.11,5.325,5.11,5.28,44222,0
+LOAN.US,D,20240712,000000,5.28,5.49,5.28,5.48,47502,0
+LOAN.US,D,20240715,000000,5.55,5.55,5.245,5.27,43753,0
+LOAN.US,D,20240716,000000,5.26,5.5,5.26,5.37,33290,0
+LOAN.US,D,20240717,000000,5.3999,5.3999,5.2279,5.3,29916,0
+LOAN.US,D,20240718,000000,5.36,5.3724,5.22,5.23,22953,0
+LOAN.US,D,20240719,000000,5.23,5.295,5.15,5.19,22226,0
+LOAN.US,D,20240722,000000,5.11,5.35,5.11,5.19,8422,0
+LOAN.US,D,20240723,000000,5.28,5.28,5.13,5.14,6954,0
+LOAN.US,D,20240724,000000,5.15,5.3299,5.15,5.28,26764,0
+LOAN.US,D,20240725,000000,5.18,5.3773,5.18,5.21,25850,0
+LOAN.US,D,20240726,000000,5.27,5.32,5.2001,5.25,24950,0
+LOAN.US,D,20240729,000000,5.13,5.38,5.13,5.37,45062,0
+LOAN.US,D,20240730,000000,5.37,5.44,5.31,5.33,20475,0
+LOAN.US,D,20240731,000000,5.29,5.44,5.29,5.42,20183,0
+LOAN.US,D,20240801,000000,5.39,5.5,5.39,5.44,14452,0
+LOAN.US,D,20240802,000000,5.44,5.45,5.3101,5.35,22175,0
+LOAN.US,D,20240805,000000,5.32,5.3399,5.25,5.25,23052,0
+LOAN.US,D,20240806,000000,5.25,5.31,5.25,5.28,9105,0
+LOAN.US,D,20240807,000000,5.281,5.281,5.25,5.25,1364,0
+LOAN.US,D,20240808,000000,5.295,5.33,5.26,5.2636,12145,0
+LOAN.US,D,20240809,000000,5.34,5.34,5.26,5.2752,5204,0
+LOAN.US,D,20240812,000000,5.21,5.24,5.21,5.215,23105,0
+LOAN.US,D,20240813,000000,5.27,5.27,5.13,5.15,6719,0
+LOAN.US,D,20240814,000000,5.22,5.3275,5.13,5.13,19790,0
+LOAN.US,D,20240815,000000,5.25,5.27,5.15,5.21,23444,0
+LOAN.US,D,20240816,000000,5.25,5.33,5.21,5.32,11606,0
+LOAN.US,D,20240819,000000,5.32,5.33,5.14,5.19,53953,0
+LOAN.US,D,20240820,000000,5.29,5.29,5.18,5.22,4669,0
+LOAN.US,D,20240821,000000,5.31,5.31,5.22,5.26,8416,0
+LOAN.US,D,20240822,000000,5.2363,5.26,5.18,5.26,8584,0
+LOAN.US,D,20240823,000000,5.23,5.28,5.2,5.22,13966,0
+LOAN.US,D,20240826,000000,5.15,5.22,5.1324,5.15,28311,0
+LOAN.US,D,20240827,000000,5.13,5.25,5.13,5.17,8592,0
+LOAN.US,D,20240828,000000,5.17,5.27,5.1501,5.26,10512,0
+LOAN.US,D,20240829,000000,5.2837,5.2837,5.18,5.225,13478,0
+LOAN.US,D,20240830,000000,5.25,5.25,5.16,5.16,7442,0
+LOAN.US,D,20240903,000000,5.17,5.2193,5.16,5.195,15768,0
+LOAN.US,D,20240904,000000,5.19,5.2152,5.16,5.2,9045,0
+LOAN.US,D,20240905,000000,5.2197,5.22,5.2,5.21,7361,0
+LOAN.US,D,20240906,000000,5.21,5.21,5.16,5.2,13707,0
+LOAN.US,D,20240909,000000,5.21,5.22,5.16,5.17,6749,0
+LOAN.US,D,20240910,000000,5.21,5.21,5.1894,5.21,6550,0
+LOAN.US,D,20240911,000000,5.218,5.2199,5.185,5.195,9056,0
+LOAN.US,D,20240912,000000,5.22,5.229,5.16,5.22,7076,0
+LOAN.US,D,20240913,000000,5.19,5.23,5.16,5.22,33065,0
+LOAN.US,D,20240916,000000,5.22,5.22,5.2,5.21,9388,0
+LOAN.US,D,20240917,000000,5.16,5.23,5.16,5.2,14110,0
+LOAN.US,D,20240918,000000,5.215,5.264,5.2,5.21,12808,0
+LOAN.US,D,20240919,000000,5.281,5.29,5.24,5.29,10291,0
+LOAN.US,D,20240920,000000,5.27,5.41,5.2178,5.41,36914,0
+LOAN.US,D,20240923,000000,5.36,5.42,5.2836,5.42,8188,0
+LOAN.US,D,20240924,000000,5.42,5.42,5.35,5.35,5357,0
+LOAN.US,D,20240925,000000,5.36,5.42,5.32,5.345,17368,0
+LOAN.US,D,20240926,000000,5.36,5.4067,5.32,5.37,7134,0
+LOAN.US,D,20240927,000000,5.38,5.48,5.334,5.48,24361,0
+LOAN.US,D,20240930,000000,5.55,5.66,5.53,5.57,47565,0
+LOAN.US,D,20241001,000000,5.63,5.64,5.4474,5.6338,16439,0
+LOAN.US,D,20241002,000000,5.66,5.6901,5.61,5.63,25722,0
+LOAN.US,D,20241003,000000,5.6101,5.64,5.52,5.59,17793,0
+LOAN.US,D,20241004,000000,5.67,5.7498,5.59,5.73,25255,0
+LOAN.US,D,20241007,000000,5.75,5.8995,5.73,5.86,92832,0
+LOAN.US,D,20241008,000000,5.52,5.7651,5.28,5.31,66458,0
+LOAN.US,D,20241009,000000,5.41,5.4423,5.22,5.29,26776,0
+LOAN.US,D,20241010,000000,5.34,5.34,5.21,5.23,24861,0
+LOAN.US,D,20241011,000000,5.22,5.32,5.22,5.26,8938,0
+LOAN.US,D,20241014,000000,5.34,5.47,5.28,5.43,25791,0
+LOAN.US,D,20241015,000000,5.48,5.71,5.43,5.65,34415,0
+LOAN.US,D,20241016,000000,5.67,5.67,5.5331,5.61,22323,0
+LOAN.US,D,20241017,000000,5.69,5.69,5.5001,5.52,14326,0
+LOAN.US,D,20241018,000000,5.52,5.55,5.52,5.55,7426,0
+LOAN.US,D,20241021,000000,5.6,5.6572,5.47,5.48,6083,0
+LOAN.US,D,20241022,000000,5.4401,5.4407,5.3,5.35,24285,0
+LOAN.US,D,20241023,000000,5.49,5.4994,5.35,5.35,8725,0
+LOAN.US,D,20241024,000000,5.37,5.43,5.31,5.42,26605,0
+LOAN.US,D,20241025,000000,5.445,5.45,5.37,5.42,13780,0
+LOAN.US,D,20241028,000000,5.38,5.59,5.38,5.59,31213,0
+LOAN.US,D,20241029,000000,5.56,5.59,5.47,5.51,7471,0
+LOAN.US,D,20241030,000000,5.49,5.5069,5.44,5.44,7434,0
+LOAN.US,D,20241031,000000,5.43,5.45,5.42,5.42,6095,0
+LOAN.US,D,20241101,000000,5.42,5.42,5.265,5.2899,18397,0
+LOAN.US,D,20241104,000000,5.32,5.4,5.32,5.34,11252,0
+LOAN.US,D,20241105,000000,5.38,5.3999,5.34,5.36,4184,0
+LOAN.US,D,20241106,000000,5.3786,5.38,5.309,5.38,7433,0
+LOAN.US,D,20241107,000000,5.4,5.42,5.34,5.38,31010,0
+LOAN.US,D,20241108,000000,5.42,5.42,5.37,5.38,3690,0
+LOAN.US,D,20241111,000000,5.44,5.44,5.3701,5.4,12108,0
+LOAN.US,D,20241112,000000,5.32,5.4,5.32,5.4,12921,0
+LOAN.US,D,20241113,000000,5.5,5.5,5.4004,5.41,14813,0
+LOAN.US,D,20241114,000000,5.41,5.41,5.3208,5.3208,12687,0
+LOAN.US,D,20241115,000000,5.35,5.38,5.3198,5.32,4995,0
+LOAN.US,D,20241118,000000,5.31,5.36,5.3,5.31,19135,0
+LOAN.US,D,20241119,000000,5.36,5.36,5.3,5.3,12033,0
+LOAN.US,D,20241120,000000,5.37,5.37,5.28,5.2831,22671,0
+LOAN.US,D,20241121,000000,5.25,5.3051,5.25,5.25,14573,0
+LOAN.US,D,20241122,000000,5.29,5.375,5.283,5.33,10452,0
+LOAN.US,D,20241125,000000,5.4,5.4,5.31,5.31,7261,0
+LOAN.US,D,20241126,000000,5.35,5.37,5.22,5.28,30762,0
+LOAN.US,D,20241127,000000,5.34,5.39,5.318097,5.36,13983,0
+LOAN.US,D,20241129,000000,5.37,5.37,5.3302,5.3599,14025,0
+LOAN.US,D,20241202,000000,5.36,5.4449,5.3,5.4251,24458,0
+LOAN.US,D,20241203,000000,5.38,5.47,5.38,5.47,26232,0
+LOAN.US,D,20241204,000000,5.4,5.47,5.4,5.46,15292,0
+LOAN.US,D,20241205,000000,5.47,5.47,5.45,5.45,5330,0
+LOAN.US,D,20241206,000000,5.45,5.47,5.39,5.465,16443,0
+LOAN.US,D,20241209,000000,5.4314,5.5,5.3401,5.5,27823,0
+LOAN.US,D,20241210,000000,5.45,5.543,5.45,5.54,19447,0
+LOAN.US,D,20241211,000000,5.59,5.6,5.5408,5.59,17462,0
+LOAN.US,D,20241212,000000,5.56,5.73,5.56,5.68,39510,0
+LOAN.US,D,20241213,000000,5.6801,5.75,5.6493,5.6493,15367,0
+LOAN.US,D,20241216,000000,5.65,5.6854,5.5606,5.6057,16693,0
+LOAN.US,D,20241217,000000,5.65,5.655,5.55,5.6,10974,0
+LOAN.US,D,20241218,000000,5.66,5.7,5.46,5.48,39152,0
+LOAN.US,D,20241219,000000,5.55,5.61,5.45,5.47,16990,0
+LOAN.US,D,20241220,000000,5.42,5.5967,5.42,5.53,23891,0
+LOAN.US,D,20241223,000000,5.51,5.53,5.34,5.37,16107,0
+LOAN.US,D,20241224,000000,5.37,5.53,5.37,5.53,17939,0
+LOAN.US,D,20241226,000000,5.6,5.7,5.5601,5.695,45702,0
+LOAN.US,D,20241227,000000,5.7,5.7,5.6558,5.69,8599,0
+LOAN.US,D,20241230,000000,5.77,5.8,5.6562,5.76,37180,0
+LOAN.US,D,20241231,000000,5.68,5.68,5.5699,5.6001,26324,0
+LOAN.US,D,20250102,000000,5.7,5.7,5.5,5.58,26387,0
+LOAN.US,D,20250103,000000,5.52,5.599,5.52,5.5835,10583,0
+LOAN.US,D,20250106,000000,5.65,5.65,5.5678,5.6,16249,0
+LOAN.US,D,20250107,000000,5.65,5.65,5.57,5.58,4028,0
+LOAN.US,D,20250108,000000,5.56,5.6342,5.495,5.51,9923,0
+LOAN.US,D,20250110,000000,5.5,5.51,5.4301,5.45,15053,0
+LOAN.US,D,20250113,000000,5.45,5.45,5.3,5.3735,12527,0
+LOAN.US,D,20250114,000000,5.43,5.5,5.3304,5.5,26369,0
+LOAN.US,D,20250115,000000,5.52,5.64,5.425,5.61,25351,0
+LOAN.US,D,20250116,000000,5.62,5.6371,5.6,5.63,5959,0
+LOAN.US,D,20250117,000000,5.65,5.69,5.589,5.67,31227,0
+LOAN.US,D,20250121,000000,5.57,5.75,5.57,5.75,15397,0
+LOAN.US,D,20250122,000000,5.69,5.6999,5.6301,5.66,14657,0
+LOAN.US,D,20250123,000000,5.65,5.6899,5.615,5.62,7381,0
+LOAN.US,D,20250124,000000,5.62,5.62,5.53,5.53,7467,0
+LOAN.US,D,20250127,000000,5.55,5.62,5.55,5.62,11739,0
+LOAN.US,D,20250128,000000,5.63,5.63,5.5578,5.6099,3072,0
+LOAN.US,D,20250129,000000,5.5715,5.6,5.55,5.575,8984,0
+LOAN.US,D,20250130,000000,5.5709,5.5709,5.43,5.4796,4105,0
+LOAN.US,D,20250131,000000,5.48,5.6,5.48,5.6,16375,0
+LOAN.US,D,20250203,000000,5.48,5.56,5.48,5.56,10633,0
+LOAN.US,D,20250204,000000,5.545,5.59,5.5108,5.59,6841,0
+LOAN.US,D,20250205,000000,5.64,5.818,5.592,5.77,28034,0
+LOAN.US,D,20250206,000000,5.77,5.7701,5.72,5.72,16812,0
+LOAN.US,D,20250207,000000,5.72,5.7476,5.64,5.7359,13425,0
+LOAN.US,D,20250210,000000,5.74,5.75,5.67,5.67,8892,0
+LOAN.US,D,20250211,000000,5.56,5.687,5.56,5.62,7072,0
+LOAN.US,D,20250212,000000,5.55,5.6799,5.55,5.57,7753,0
+LOAN.US,D,20250213,000000,5.625,5.68,5.5773,5.613,7510,0
+LOAN.US,D,20250214,000000,5.66,5.66,5.6,5.6,8105,0
+LOAN.US,D,20250218,000000,5.66,5.66,5.6,5.6,8360,0
+LOAN.US,D,20250219,000000,5.62,5.64,5.6,5.64,11386,0
+LOAN.US,D,20250220,000000,5.62,5.64,5.6002,5.64,6828,0
+LOAN.US,D,20250221,000000,5.66,5.75,5.6462,5.75,11196,0
+LOAN.US,D,20250224,000000,5.71,5.71,5.52,5.57,17505,0
+LOAN.US,D,20250225,000000,5.57,5.62,5.51,5.51,25866,0
+LOAN.US,D,20250226,000000,5.595,5.6,5.52,5.59,2813,0
+LOAN.US,D,20250227,000000,5.54,5.68,5.54,5.61,3182,0
+LOAN.US,D,20250228,000000,5.61,5.6415,5.51,5.58,7169,0
+LOAN.US,D,20250303,000000,5.6,5.6288,5.5561,5.57,10285,0
+LOAN.US,D,20250304,000000,5.5,5.625,5.5,5.625,11767,0
+LOAN.US,D,20250305,000000,5.62,5.63,5.5001,5.58,10486,0
+LOAN.US,D,20250306,000000,5.54,5.62,5.54,5.62,5162,0
+LOAN.US,D,20250307,000000,5.6212,5.63,5.55,5.55,9506,0
+LOAN.US,D,20250310,000000,5.51,5.625,5.51,5.585,12520,0
+LOAN.US,D,20250311,000000,5.63,5.63,5.514,5.52,11343,0
+LOAN.US,D,20250312,000000,5.57,5.6299,5.56,5.58,8120,0
+LOAN.US,D,20250313,000000,5.6,5.6,5.5583,5.597,8049,0
+LOAN.US,D,20250314,000000,5.6,5.7016,5.5501,5.675,30004,0
+LOAN.US,D,20250317,000000,5.74,5.7499,5.65,5.67,12975,0
+LOAN.US,D,20250318,000000,5.6674,5.7309,5.6674,5.67,3543,0
+LOAN.US,D,20250319,000000,5.65,5.7,5.65,5.68,4293,0
+LOAN.US,D,20250320,000000,5.69,5.76,5.6801,5.748966,10846,0
+LOAN.US,D,20250321,000000,5.72,5.76,5.64,5.64,13535,0
+LOAN.US,D,20250324,000000,5.64,5.7492,5.617,5.73,18260,0
+LOAN.US,D,20250325,000000,5.75,5.76,5.6901,5.76,13421,0
+LOAN.US,D,20250326,000000,5.6701,5.8199,5.6701,5.78,13483,0
+LOAN.US,D,20250327,000000,5.8164,5.84,5.8,5.835,13798,0
+LOAN.US,D,20250328,000000,5.84,5.85,5.7814,5.82,11816,0
+LOAN.US,D,20250331,000000,5.84,6.000815,5.82,5.91,77457,0
+LOAN.US,D,20250401,000000,5.95,5.99,5.8501,5.95,32467,0
+LOAN.US,D,20250402,000000,5.99,6.05,5.91,5.94,39533,0
+LOAN.US,D,20250403,000000,5.83,6.0195,5.83,5.87,22004,0
+LOAN.US,D,20250404,000000,5.92,5.99,5.6,5.6,41270,0
+LOAN.US,D,20250407,000000,5.54,5.54,5.2,5.23,102221,0
+LOAN.US,D,20250408,000000,5.23,5.23,4.7611,4.86,85012,0
+LOAN.US,D,20250409,000000,4.76,5.175,4.74,5.04,47746,0
+LOAN.US,D,20250410,000000,5,5,4.91,4.92,28542,0
+LOAN.US,D,20250411,000000,4.9,5.0899,4.83,4.85,32627,0
+LOAN.US,D,20250414,000000,4.96,5.14,4.9496,5.12,30662,0
+LOAN.US,D,20250415,000000,5.18,5.38,5.12,5.29,32862,0
+LOAN.US,D,20250416,000000,5.34,5.355,5.2,5.3,17657,0
+LOAN.US,D,20250417,000000,5.42,5.45,5.2501,5.39,8511,0
+LOAN.US,D,20250421,000000,5.4,5.4,5.16,5.21,18752,0
+LOAN.US,D,20250422,000000,5.16,5.291,5.16,5.18,9022,0
+LOAN.US,D,20250423,000000,5.2614,5.3846,5.12,5.12,8901,0
+LOAN.US,D,20250424,000000,5.22,5.2757,5.1079,5.16,10205,0
+LOAN.US,D,20250425,000000,5.1512,5.2688,5.1,5.15,10117,0
+LOAN.US,D,20250428,000000,5.19,5.2096,5.128535,5.128535,4055,0
+LOAN.US,D,20250429,000000,5.2,5.2,5.12,5.17,11687,0
+LOAN.US,D,20250430,000000,5.17,5.17,5.107,5.12,7468,0
+LOAN.US,D,20250501,000000,5.1067,5.17,5.1067,5.13,6331,0
+LOAN.US,D,20250502,000000,5.1413,5.2,5.08,5.2,30654,0
+LOAN.US,D,20250505,000000,5.17,5.17,5.1,5.1,15068,0
+LOAN.US,D,20250506,000000,5.09,5.16,5.09,5.12,10363,0
+LOAN.US,D,20250507,000000,5.1598,5.16,5.0399,5.12,17062,0
+LOAN.US,D,20250508,000000,5.155,5.2,5.155,5.17,11146,0
+LOAN.US,D,20250509,000000,5.1952,5.2,5.1301,5.195,10229,0
+LOAN.US,D,20250512,000000,5.2,5.25,5.07,5.1122,17330,0
+LOAN.US,D,20250513,000000,5.08,5.21,5.08,5.2,26051,0
+LOAN.US,D,20250514,000000,5.21,5.24,5.12,5.15,9704,0
+LOAN.US,D,20250515,000000,5.15,5.2,5.12,5.15,21688,0
+LOAN.US,D,20250516,000000,5.11,5.18,5.05,5.12,25369,0
+LOAN.US,D,20250519,000000,5.1,5.1946,5.1,5.17,12140,0
+LOAN.US,D,20250520,000000,5.22,5.22,5.11,5.11,6040,0
+LOAN.US,D,20250521,000000,5.1001,5.16,5.05,5.05,17076,0
+LOAN.US,D,20250522,000000,5.05,5.11,5.05,5.075,14792,0
+LOAN.US,D,20250523,000000,5.05,5.15,5.05,5.15,23288,0
+LOAN.US,D,20250527,000000,5.16,5.16,5.11,5.14,5473,0
+LOAN.US,D,20250528,000000,5.16,5.1871,5.1201,5.155,5478,0
+LOAN.US,D,20250529,000000,5.12,5.1963,5.12,5.175,8842,0
+LOAN.US,D,20250530,000000,5.19,5.22,5.1,5.2,17244,0
+LOAN.US,D,20250602,000000,5.2,5.32,5.1,5.1,48679,0
+LOAN.US,D,20250603,000000,5.17,5.2637,5.04,5.2,29196,0
+LOAN.US,D,20250604,000000,5.13,5.17,5.1,5.1,10573,0
+LOAN.US,D,20250605,000000,5.1,5.1462,5.1,5.1,4599,0
+LOAN.US,D,20250606,000000,5.1,5.19,5.03,5.03,13679,0
+LOAN.US,D,20250609,000000,5.06,5.159,5.05,5.06,12332,0
+LOAN.US,D,20250610,000000,5.1333,5.1599,5.06,5.1,12784,0
+LOAN.US,D,20250611,000000,5.11,5.2001,5.11,5.18,23834,0
+LOAN.US,D,20250612,000000,5.17,5.1862,5.1358,5.1755,7831,0
+LOAN.US,D,20250613,000000,5.14,5.2042,5.13,5.15,2247,0
+LOAN.US,D,20250616,000000,5.23,5.23,5.16,5.19,6837,0
+LOAN.US,D,20250617,000000,5.2,5.2398,5.16,5.17,7103,0
+LOAN.US,D,20250618,000000,5.13,5.2393,5.13,5.22,7582,0
+LOAN.US,D,20250620,000000,5.22,5.2365,5.1631,5.23,9115,0
+LOAN.US,D,20250623,000000,5.2,5.2362,5.15,5.22,7660,0
+LOAN.US,D,20250624,000000,5.19,5.23,5.1772,5.23,5915,0
+LOAN.US,D,20250625,000000,5.23,5.29,5.1213,5.28,10116,0
+LOAN.US,D,20250626,000000,5.1654,5.29,5.1654,5.29,12122,0
+LOAN.US,D,20250627,000000,5.22,5.29,5.22,5.26,13380,0
+LOAN.US,D,20250630,000000,5.35,5.49,5.35,5.47,24414,0
+LOAN.US,D,20250701,000000,5.44,5.566,5.425,5.52,24657,0
+LOAN.US,D,20250702,000000,5.54,5.74,5.438,5.71,45059,0
+LOAN.US,D,20250703,000000,5.73,5.84,5.71,5.8,29479,0
+LOAN.US,D,20250707,000000,5.8,5.85,5.7,5.81,101176,0
+LOAN.US,D,20250708,000000,5.46,5.6489,5.45,5.45,55963,0
+LOAN.US,D,20250709,000000,5.45,5.4899,5.3644,5.44,18271,0
+LOAN.US,D,20250710,000000,5.44,5.4631,5.25,5.4,12385,0
+LOAN.US,D,20250711,000000,5.38,5.425,5.27,5.38,15126,0
+LOAN.US,D,20250714,000000,5.4,5.54,5.3133,5.54,28043,0
+LOAN.US,D,20250715,000000,5.55,5.74,5.448,5.58,28575,0
+LOAN.US,D,20250716,000000,5.6,5.65,5.5,5.5,10131,0
+LOAN.US,D,20250717,000000,5.47,5.61,5.45,5.55,20162,0
+LOAN.US,D,20250718,000000,5.59,5.6558,5.3131,5.4,20570,0
+LOAN.US,D,20250721,000000,5.34,5.69,5.34,5.53,19126,0
+LOAN.US,D,20250722,000000,5.45,5.46,5.35,5.35,11491,0
+LOAN.US,D,20250723,000000,5.38,5.4568,5.35,5.35,21534,0
+LOAN.US,D,20250724,000000,5.4,5.5246,5.3731,5.52,16865,0
+LOAN.US,D,20250725,000000,5.49,5.54,5.4,5.43,17251,0
+LOAN.US,D,20250728,000000,5.52,5.52,5.38,5.38,16045,0
+LOAN.US,D,20250729,000000,5.38,5.4469,5.38,5.4446,3301,0
+LOAN.US,D,20250730,000000,5.46,5.5,5.42,5.42,5446,0
+LOAN.US,D,20250731,000000,5.5,5.5,5.4,5.46,20628,0
+LOAN.US,D,20250801,000000,5.45,5.55,5.41,5.4919,33008,0
+LOAN.US,D,20250804,000000,5.56,5.65,5.5101,5.63,27993,0
+LOAN.US,D,20250805,000000,5.56,5.64,5.5,5.55,21091,0
+LOAN.US,D,20250806,000000,5.55,5.6,5.55,5.6,3698,0
+LOAN.US,D,20250807,000000,5.54,5.6,5.5,5.5769,6602,0
+LOAN.US,D,20250808,000000,5.54,5.6264,5.3801,5.49,39968,0
+LOAN.US,D,20250811,000000,5.49,5.5097,5.3801,5.3844,7924,0
+LOAN.US,D,20250812,000000,5.3801,5.4999,5.3511,5.44,29483,0
+LOAN.US,D,20250813,000000,5.49,5.55,5.27,5.39,58309,0
+LOAN.US,D,20250814,000000,5.43,5.4376,5.31,5.4376,21934,0
+LOAN.US,D,20250815,000000,5.3797,5.4391,5.3581,5.38,18519,0
+LOAN.US,D,20250818,000000,5.39,5.44,5.36,5.36,17564,0
+LOAN.US,D,20250819,000000,5.4,5.49,5.352,5.44,10750,0
+LOAN.US,D,20250820,000000,5.422,5.492,5.38,5.42,18912,0
+LOAN.US,D,20250821,000000,5.45,5.45,5.37,5.38,11904,0
+LOAN.US,D,20250822,000000,5.3815,5.44,5.3815,5.39,12700,0
+LOAN.US,D,20250825,000000,5.42,5.4262,5.35,5.37,16261,0
+LOAN.US,D,20250826,000000,5.32,5.42,5.32,5.35,17406,0
+LOAN.US,D,20250827,000000,5.365,5.4,5.36,5.38,15702,0
+LOAN.US,D,20250828,000000,5.44,5.44,5.25,5.28,42067,0
+LOAN.US,D,20250829,000000,5.25,5.33,5.25,5.307,27417,0
+LOAN.US,D,20250902,000000,5.27,5.42,5.27,5.35,25604,0
+LOAN.US,D,20250903,000000,5.39,5.41,5.16,5.39,48796,0
+LOAN.US,D,20250904,000000,5.35,5.3999,5.26,5.38,45698,0
+LOAN.US,D,20250905,000000,5.34,5.44,5.34,5.38,23814,0
+LOAN.US,D,20250908,000000,5.37,5.3948,5.315,5.34,10697,0
+LOAN.US,D,20250909,000000,5.365,5.39,5.35,5.38,9454,0
+LOAN.US,D,20250910,000000,5.37,5.42,5.35,5.36,15219,0
+LOAN.US,D,20250911,000000,5.32,5.42,5.3,5.33,12268,0
+LOAN.US,D,20250912,000000,5.31,5.4118,5.31,5.36,6815,0
+LOAN.US,D,20250915,000000,5.34,5.376,5.3,5.31,30851,0
+LOAN.US,D,20250916,000000,5.28,5.37,5.28,5.3,20780,0
+LOAN.US,D,20250917,000000,5.3385,5.42,5.31,5.37,19042,0
+LOAN.US,D,20250918,000000,5.38,5.4497,5.35,5.445,20156,0
+LOAN.US,D,20250919,000000,5.4399,5.4429,5.35,5.35,35719,0
+LOAN.US,D,20250922,000000,5.3,5.402,5.3,5.372,45354,0
+LOAN.US,D,20250923,000000,5.32,5.44,5.32,5.39,12281,0
+LOAN.US,D,20250924,000000,5.4276,5.4967,5.425,5.46,11225,0
+LOAN.US,D,20250925,000000,5.5,5.5,5.44,5.45,10263,0
+LOAN.US,D,20250926,000000,5.426,5.47,5.426,5.46,3780,0
+LOAN.US,D,20250929,000000,5.48,5.5199,5.41,5.45,29611,0
+LOAN.US,D,20250930,000000,5.4797,5.5616,5.4588,5.4858,18224,0
+LOAN.US,D,20251001,000000,5.5578,5.63,5.519,5.56,25109,0
+LOAN.US,D,20251002,000000,5.56,5.68,5.56,5.5759,34101,0
+LOAN.US,D,20251003,000000,5.62,5.6599,5.564,5.62,18076,0
+LOAN.US,D,20251006,000000,5.66,5.71,5.6001,5.68,70412,0
+LOAN.US,D,20251007,000000,5.72,5.8,5.64,5.66,103119,0
+LOAN.US,D,20251008,000000,5.58,5.66,5.382,5.395,83252,0
+LOAN.US,D,20251009,000000,5.39,5.39,5.26,5.28,45906,0
+LOAN.US,D,20251010,000000,5.32,5.4186,5.25,5.3,76632,0
+LOAN.US,D,20251013,000000,5.33,5.3783,5.25,5.28,15644,0
+LOAN.US,D,20251014,000000,5.29,5.38,5.2501,5.33,60946,0
+LOAN.US,D,20251015,000000,5.35,5.405,5.27,5.28,46657,0
+LOAN.US,D,20251016,000000,5.28,5.3514,5.13,5.15,127369,0
+LOAN.US,D,20251017,000000,5.2,5.2696,5.19,5.23,18159,0
+LOAN.US,D,20251020,000000,5.22,5.28,5.2,5.25,15209,0
+LOAN.US,D,20251021,000000,5.26,5.265,5.17,5.24,15753,0
+LOAN.US,D,20251022,000000,5.21,5.266,5.21,5.24,5690,0
+LOAN.US,D,20251023,000000,5.2271,5.25,5.1901,5.23,15971,0
+LOAN.US,D,20251024,000000,5.23,5.2699,5.1601,5.219,6312,0
+LOAN.US,D,20251027,000000,5.15,5.215,5.04,5.08,62369,0
+LOAN.US,D,20251028,000000,5.04,5.09,5.03,5.04,25841,0
+LOAN.US,D,20251029,000000,4.99,5.19,4.91,4.93,28903,0
+LOAN.US,D,20251030,000000,4.95,4.95,4.83,4.89,41851,0
+LOAN.US,D,20251031,000000,4.91,4.96,4.8505,4.92,23733,0
+LOAN.US,D,20251103,000000,4.95,5.13,4.9123,4.97,20811,0
+LOAN.US,D,20251104,000000,4.92,5,4.91,4.98,14591,0
+LOAN.US,D,20251105,000000,4.9796,4.9895,4.88,4.88,25031,0
+LOAN.US,D,20251106,000000,4.95,4.99,4.8701,4.93,35168,0
+LOAN.US,D,20251107,000000,4.93,4.93,4.86,4.919,8873,0
+LOAN.US,D,20251110,000000,4.89,4.9792,4.89,4.91,13507,0
+LOAN.US,D,20251111,000000,4.8866,4.9699,4.88,4.89,29418,0
+LOAN.US,D,20251112,000000,4.89,4.9752,4.86,4.88,18516,0
+LOAN.US,D,20251113,000000,4.95,4.95,4.89,4.91,25550,0
+LOAN.US,D,20251114,000000,4.9016,4.93,4.65,4.65,114305,0
+LOAN.US,D,20251117,000000,4.7,4.7383,4.52,4.52,100984,0
+LOAN.US,D,20251118,000000,4.53,4.6492,4.4,4.43,110597,0
+LOAN.US,D,20251119,000000,4.5,4.6122,4.2899,4.375,149527,0
+LOAN.US,D,20251120,000000,4.4,4.4995,4.3972,4.4,26540,0
+LOAN.US,D,20251121,000000,4.41,4.63,4.41,4.54,48095,0
+LOAN.US,D,20251124,000000,4.56,4.5886,4.405,4.51,23556,0
+LOAN.US,D,20251125,000000,4.57,4.65,4.5602,4.65,20561,0
+LOAN.US,D,20251126,000000,4.66,4.7565,4.65,4.69,19499,0
+LOAN.US,D,20251128,000000,4.69,4.7352,4.68,4.72,9208,0
+LOAN.US,D,20251201,000000,4.72,4.74,4.7,4.7,25921,0
+LOAN.US,D,20251202,000000,4.72,4.72,4.65,4.65,15427,0
+LOAN.US,D,20251203,000000,4.65,4.7399,4.635,4.73,11749,0
+LOAN.US,D,20251204,000000,4.73,4.825,4.67,4.69,25582,0
+LOAN.US,D,20251205,000000,4.73,4.7815,4.67,4.69,9407,0
+LOAN.US,D,20251208,000000,4.69,4.78,4.66,4.7,13291,0
+LOAN.US,D,20251209,000000,4.7,4.89,4.66,4.87,36511,0
+LOAN.US,D,20251210,000000,4.87,4.94,4.7248,4.89,33899,0
+LOAN.US,D,20251211,000000,4.88,4.9399,4.85,4.86,13958,0
+LOAN.US,D,20251212,000000,4.85,4.93,4.85,4.88,8443,0
+LOAN.US,D,20251215,000000,4.9,4.91,4.86,4.86,26896,0
+LOAN.US,D,20251216,000000,4.89,4.915,4.8,4.8,27285,0
+LOAN.US,D,20251217,000000,4.78,4.94,4.77,4.9,25280,0
+LOAN.US,D,20251218,000000,4.92,4.94,4.85,4.85,14656,0
+LOAN.US,D,20251219,000000,4.89,4.98,4.84,4.97,66155,0
+LOAN.US,D,20251222,000000,5,5.0112,4.8899,4.94,76511,0
+LOAN.US,D,20251223,000000,4.8801,5.005,4.8,4.95,48977,0
+LOAN.US,D,20251224,000000,4.87,4.96,4.87,4.91,18489,0
+LOAN.US,D,20251226,000000,4.91,4.9799,4.854,4.88,15718,0
+LOAN.US,D,20251229,000000,4.88,4.9608,4.75,4.8,50844,0
+LOAN.US,D,20251230,000000,4.86,4.89,4.65,4.7,84004,0
+LOAN.US,D,20251231,000000,4.65,4.67,4.5495,4.65,76116,0
+LOAN.US,D,20260102,000000,4.66,4.66,4.58,4.63,45821,0
+LOAN.US,D,20260105,000000,4.6,4.71,4.45,4.52,117391,0
+LOAN.US,D,20260106,000000,4.52,4.6289,4.46,4.55,19378,0
+LOAN.US,D,20260107,000000,4.51,4.57,4.51,4.55,17175,0
+LOAN.US,D,20260108,000000,4.55,4.56,4.51,4.56,19844,0
+LOAN.US,D,20260109,000000,4.57,4.5889,4.53,4.58,12047,0
+LOAN.US,D,20260112,000000,4.57,4.58,4.51,4.524,17898,0
+LOAN.US,D,20260113,000000,4.52,4.5582,4.46,4.48,28316,0
+LOAN.US,D,20260114,000000,4.49,4.62,4.4808,4.61,42129,0
+LOAN.US,D,20260115,000000,4.6,4.83,4.55,4.66,54767,0
+LOAN.US,D,20260116,000000,4.7,4.7,4.58,4.62,12731,0
+LOAN.US,D,20260120,000000,4.6,4.7218,4.48,4.52,38378,0
+LOAN.US,D,20260121,000000,4.5,4.6099,4.5,4.56,29007,0
+LOAN.US,D,20260122,000000,4.625,4.6556,4.57,4.58,16886,0
+LOAN.US,D,20260123,000000,4.6,4.6861,4.55,4.57,8654,0
+LOAN.US,D,20260126,000000,4.55,4.56,4.5,4.55,36191,0
+LOAN.US,D,20260127,000000,4.5,4.59,4.5,4.55,30455,0
+LOAN.US,D,20260128,000000,4.52,4.57,4.5,4.54,18446,0
+LOAN.US,D,20260129,000000,4.54,4.56,4.445,4.51,40457,0
+LOAN.US,D,20260130,000000,4.475,4.55,4.47,4.49,18818,0
+LOAN.US,D,20260202,000000,4.5,4.55,4.47,4.5,21693,0
+LOAN.US,D,20260203,000000,4.52,4.53,4.48,4.52,13324,0
+LOAN.US,D,20260204,000000,4.53,4.587,4.52,4.53,17996,0
+LOAN.US,D,20260205,000000,4.555,4.5665,4.5,4.5,22889,0
+LOAN.US,D,20260206,000000,4.53,4.57,4.48,4.51,15582,0
+LOAN.US,D,20260209,000000,4.52,4.55,4.51,4.51,15689,0
+LOAN.US,D,20260210,000000,4.51,4.5751,4.51,4.53,10604,0
+LOAN.US,D,20260211,000000,4.5138,4.5452,4.5,4.52,9545,0
+LOAN.US,D,20260212,000000,4.51,4.53,4.45,4.45,71317,0
+LOAN.US,D,20260213,000000,4.45,4.45,4.42,4.45,15345,0
+LOAN.US,D,20260217,000000,4.42,4.48,4.38,4.42,29450,0
+LOAN.US,D,20260218,000000,4.45,4.4888,4.43,4.43,31750,0
diff --git a/daily/us/nasdaq stocks/2/lope.us.txt b/daily/us/nasdaq stocks/2/lope.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99fd77885df74b72d9aa9896f14d79a6bce84bd9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lope.us.txt	
@@ -0,0 +1,4337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOPE.US,D,20081119,000000,12,12,12,12,0,0
+LOPE.US,D,20081120,000000,10,12.39,9.49,11.85,4610305,0
+LOPE.US,D,20081121,000000,12,13,11.75,12.35,880454,0
+LOPE.US,D,20081124,000000,12.62,14.22,12.15,13.15,416345,0
+LOPE.US,D,20081125,000000,12.93,14,12.76,13.95,489414,0
+LOPE.US,D,20081126,000000,14,16.06,13.44,16,438930,0
+LOPE.US,D,20081128,000000,16.07,16.07,14.25,14.84,98281,0
+LOPE.US,D,20081201,000000,14.36,15.29,14.24,14.69,231667,0
+LOPE.US,D,20081202,000000,15.24,16.78,14.75,15.61,248133,0
+LOPE.US,D,20081203,000000,15.53,17.26,15.5,15.8,349380,0
+LOPE.US,D,20081204,000000,15.5,16.36,15.5,15.99,65208,0
+LOPE.US,D,20081205,000000,15.99,16.24,14.75,15.95,134119,0
+LOPE.US,D,20081208,000000,16.41,16.66,15.5,15.68,156199,0
+LOPE.US,D,20081209,000000,15.5,15.83,15,15.06,88491,0
+LOPE.US,D,20081210,000000,15.08,16.07,15.08,15.71,103843,0
+LOPE.US,D,20081211,000000,15.65,15.92,14.57,14.67,97726,0
+LOPE.US,D,20081212,000000,14.35,14.74,13.52,14.58,191784,0
+LOPE.US,D,20081215,000000,14.63,15.17,13.53,13.9,250603,0
+LOPE.US,D,20081216,000000,13.93,14.8,13.8,14.76,109748,0
+LOPE.US,D,20081217,000000,14.46,16.5,14.46,16.25,164435,0
+LOPE.US,D,20081218,000000,16.43,17.49,16.29,17.35,227002,0
+LOPE.US,D,20081219,000000,17.3,17.72,16.41,16.74,1108322,0
+LOPE.US,D,20081222,000000,16.79,17.68,16.15,17.55,228972,0
+LOPE.US,D,20081223,000000,17.64,17.73,17.24,17.36,270467,0
+LOPE.US,D,20081224,000000,17.4,17.4,17,17.29,84067,0
+LOPE.US,D,20081226,000000,17.4,17.45,17.01,17.17,60589,0
+LOPE.US,D,20081229,000000,17.1,18,17.1,18,81310,0
+LOPE.US,D,20081230,000000,18.27,19.12,17.76,18.37,175943,0
+LOPE.US,D,20081231,000000,18.59,19.06,18.4,18.78,131846,0
+LOPE.US,D,20090102,000000,18.9,19.24,18.55,18.98,134717,0
+LOPE.US,D,20090105,000000,18.98,19.5,18.53,18.61,157290,0
+LOPE.US,D,20090106,000000,18.67,18.93,17.76,18.01,120231,0
+LOPE.US,D,20090107,000000,17.81,17.81,16.84,17,254014,0
+LOPE.US,D,20090108,000000,17,17.61,16.59,17,104209,0
+LOPE.US,D,20090109,000000,18,18.89,17.34,17.92,538216,0
+LOPE.US,D,20090112,000000,18,18.8,17.44,18.78,167043,0
+LOPE.US,D,20090113,000000,18.83,19.39,18.21,18.5,123086,0
+LOPE.US,D,20090114,000000,18.33,18.88,18.21,18.55,104847,0
+LOPE.US,D,20090115,000000,18.54,20.09,18.33,20.03,401865,0
+LOPE.US,D,20090116,000000,20.39,20.8,19.1,20.19,227390,0
+LOPE.US,D,20090120,000000,20.59,20.59,18.81,18.93,130081,0
+LOPE.US,D,20090121,000000,19,20.05,18.23,20,168784,0
+LOPE.US,D,20090122,000000,19.82,20.79,19.76,19.96,152430,0
+LOPE.US,D,20090123,000000,19.92,20.2,19.58,19.9,76709,0
+LOPE.US,D,20090126,000000,19.9,20.19,18,18.92,228277,0
+LOPE.US,D,20090127,000000,18.92,19.2,18.35,18.75,75888,0
+LOPE.US,D,20090128,000000,18.75,19.05,17.43,17.99,231047,0
+LOPE.US,D,20090129,000000,17.87,18.54,17.42,17.8,196537,0
+LOPE.US,D,20090130,000000,17.98,18.71,16.65,17.33,229569,0
+LOPE.US,D,20090202,000000,17.18,18.21,17.18,18.02,98448,0
+LOPE.US,D,20090203,000000,18.14,18.83,17.51,18.57,61439,0
+LOPE.US,D,20090204,000000,18.77,20,18.55,18.74,97218,0
+LOPE.US,D,20090205,000000,18.7,19.6,18.59,19.26,51930,0
+LOPE.US,D,20090206,000000,19.33,19.33,18.8,19.06,56195,0
+LOPE.US,D,20090209,000000,19.52,20.25,18.72,19.92,196351,0
+LOPE.US,D,20090210,000000,19.78,20,17.99,18.09,222236,0
+LOPE.US,D,20090211,000000,18.25,19.18,18.2,18.49,70915,0
+LOPE.US,D,20090212,000000,17.86,19.44,17.23,17.93,257028,0
+LOPE.US,D,20090213,000000,19.14,19.14,17.71,18.14,96993,0
+LOPE.US,D,20090217,000000,18.25,18.5,17.63,17.8,101301,0
+LOPE.US,D,20090218,000000,18.04,18.54,17.25,17.75,213062,0
+LOPE.US,D,20090219,000000,18.09,18.59,16.19,17.13,318638,0
+LOPE.US,D,20090220,000000,18.52,19,17.96,18.81,967967,0
+LOPE.US,D,20090223,000000,18.63,19.32,18.61,19.18,283660,0
+LOPE.US,D,20090224,000000,19.35,19.61,18.6,18.81,381485,0
+LOPE.US,D,20090225,000000,18.86,18.87,17.12,17.24,431310,0
+LOPE.US,D,20090226,000000,17.17,17.6,15.63,16.74,657580,0
+LOPE.US,D,20090227,000000,16.36,17.36,15.99,17.02,253150,0
+LOPE.US,D,20090302,000000,16.77,17.02,15.05,16.23,221099,0
+LOPE.US,D,20090303,000000,16.32,16.72,14.99,15.3,255919,0
+LOPE.US,D,20090304,000000,15.46,15.93,14.13,14.25,770181,0
+LOPE.US,D,20090305,000000,13.99,14.52,12.85,13.16,624637,0
+LOPE.US,D,20090306,000000,13.27,13.45,12.53,12.99,379982,0
+LOPE.US,D,20090309,000000,13.03,14.2,12.85,13.45,452815,0
+LOPE.US,D,20090310,000000,13.8,14.39,13.65,14.38,463872,0
+LOPE.US,D,20090311,000000,15.05,16.55,14.87,16,654209,0
+LOPE.US,D,20090312,000000,16,16.7,15.82,16.3,389366,0
+LOPE.US,D,20090313,000000,16.4,16.45,15.68,15.95,398643,0
+LOPE.US,D,20090316,000000,16.14,16.65,14.67,14.81,537735,0
+LOPE.US,D,20090317,000000,14.84,15.36,14.52,15.36,339953,0
+LOPE.US,D,20090318,000000,15.32,15.58,14.6,15.41,240103,0
+LOPE.US,D,20090319,000000,15.41,15.62,15.05,15.27,333592,0
+LOPE.US,D,20090320,000000,15.48,15.73,15.07,15.29,258985,0
+LOPE.US,D,20090323,000000,15.5,16.27,15.5,15.95,278833,0
+LOPE.US,D,20090324,000000,15.77,16.7,15.72,16.23,140053,0
+LOPE.US,D,20090325,000000,16.75,16.9,15.69,16.2,193208,0
+LOPE.US,D,20090326,000000,16.85,17.38,16.35,17.3,258555,0
+LOPE.US,D,20090327,000000,17.24,17.69,17.1,17.18,208675,0
+LOPE.US,D,20090330,000000,16.85,17.49,16.55,17.31,221410,0
+LOPE.US,D,20090331,000000,17.54,17.7,16.82,17.26,252797,0
+LOPE.US,D,20090401,000000,17.02,17.15,16.25,16.65,272347,0
+LOPE.US,D,20090402,000000,16.85,17.15,16.38,16.68,125504,0
+LOPE.US,D,20090403,000000,16.68,16.75,16.19,16.38,103903,0
+LOPE.US,D,20090406,000000,16.27,16.37,15.76,16.31,136032,0
+LOPE.US,D,20090407,000000,16.21,17.15,15.4,15.5,374273,0
+LOPE.US,D,20090408,000000,15.42,15.66,14.19,15.12,314484,0
+LOPE.US,D,20090409,000000,15.29,15.65,14.82,14.84,185919,0
+LOPE.US,D,20090413,000000,14.91,15.03,14.57,14.93,120435,0
+LOPE.US,D,20090414,000000,14.71,15,14.71,14.71,204888,0
+LOPE.US,D,20090415,000000,14.59,14.87,14.5,14.72,78874,0
+LOPE.US,D,20090416,000000,14.82,15.75,14.51,15.68,126793,0
+LOPE.US,D,20090417,000000,15.75,16.06,15.58,15.95,132072,0
+LOPE.US,D,20090420,000000,15.75,16.11,14.91,15,98629,0
+LOPE.US,D,20090421,000000,15,15.32,14.5,14.93,345904,0
+LOPE.US,D,20090422,000000,14.94,15.2,14.66,14.83,180152,0
+LOPE.US,D,20090423,000000,15.06,15.24,15,15.15,122996,0
+LOPE.US,D,20090424,000000,15.28,15.69,15.2,15.54,180569,0
+LOPE.US,D,20090427,000000,15.47,16.22,15.02,15.94,314701,0
+LOPE.US,D,20090428,000000,16.99,17.35,15.57,15.6,554489,0
+LOPE.US,D,20090429,000000,15.84,16.45,15,15.51,279541,0
+LOPE.US,D,20090430,000000,16.01,17.13,15.71,16.35,334734,0
+LOPE.US,D,20090501,000000,16.45,16.95,16,16.36,443517,0
+LOPE.US,D,20090504,000000,16.5,16.69,16.19,16.35,141700,0
+LOPE.US,D,20090505,000000,16.57,16.7,15.68,15.93,142603,0
+LOPE.US,D,20090506,000000,16.05,16.09,15.33,15.73,60250,0
+LOPE.US,D,20090507,000000,15.9,15.96,14.7,14.87,209900,0
+LOPE.US,D,20090508,000000,14.9,15.41,14.5,14.84,194390,0
+LOPE.US,D,20090511,000000,14.67,14.95,14.49,14.75,208744,0
+LOPE.US,D,20090512,000000,14.96,15.6,14.77,15.34,105768,0
+LOPE.US,D,20090513,000000,15.14,15.4,14.75,14.76,113003,0
+LOPE.US,D,20090514,000000,14.79,15.41,14.18,14.19,222676,0
+LOPE.US,D,20090515,000000,14.28,14.56,14.17,14.35,361786,0
+LOPE.US,D,20090518,000000,14.52,14.75,14.29,14.4,158058,0
+LOPE.US,D,20090519,000000,14.3,14.33,13.75,14.05,228240,0
+LOPE.US,D,20090520,000000,13.91,14.49,13.48,14.14,249930,0
+LOPE.US,D,20090521,000000,13.94,14.6,13.75,14.26,141405,0
+LOPE.US,D,20090522,000000,14.32,14.5,14.17,14.26,50062,0
+LOPE.US,D,20090526,000000,14.04,14.61,13.84,14.42,452477,0
+LOPE.US,D,20090527,000000,14.33,14.51,14.15,14.4,246412,0
+LOPE.US,D,20090528,000000,14.34,14.48,13.49,13.52,277010,0
+LOPE.US,D,20090529,000000,13.51,14.19,13.51,13.56,457644,0
+LOPE.US,D,20090601,000000,13.8,14.1,13.67,14.03,237351,0
+LOPE.US,D,20090602,000000,13.91,14.03,13.46,13.5,309202,0
+LOPE.US,D,20090603,000000,13.6,13.68,12.74,13.04,373687,0
+LOPE.US,D,20090604,000000,13.25,13.69,13.04,13.26,406474,0
+LOPE.US,D,20090605,000000,13.4,13.81,13.25,13.45,242865,0
+LOPE.US,D,20090608,000000,13.51,13.74,13.41,13.42,156009,0
+LOPE.US,D,20090609,000000,13.57,13.89,13.5,13.65,573392,0
+LOPE.US,D,20090610,000000,13.85,14.53,13.8,14.49,322691,0
+LOPE.US,D,20090611,000000,14.49,14.84,14.43,14.47,330510,0
+LOPE.US,D,20090612,000000,14.33,14.75,14.16,14.72,143115,0
+LOPE.US,D,20090615,000000,14.67,14.91,14.16,14.85,187529,0
+LOPE.US,D,20090616,000000,14.86,15.01,14.62,14.83,322853,0
+LOPE.US,D,20090617,000000,14.79,15.38,14.68,15.35,1033750,0
+LOPE.US,D,20090618,000000,15.25,15.65,15.03,15.57,426724,0
+LOPE.US,D,20090619,000000,15.72,16,15.72,16,743319,0
+LOPE.US,D,20090622,000000,16,16,15.45,15.85,341616,0
+LOPE.US,D,20090623,000000,15.89,16,15.45,15.71,219142,0
+LOPE.US,D,20090624,000000,15.8,15.8,15.36,15.55,149092,0
+LOPE.US,D,20090625,000000,15.42,16,15.3,15.95,214449,0
+LOPE.US,D,20090626,000000,15.92,16.58,15.66,16.51,1279834,0
+LOPE.US,D,20090629,000000,16.37,16.37,15.88,16.03,322118,0
+LOPE.US,D,20090630,000000,16.22,16.92,15.98,16.78,536874,0
+LOPE.US,D,20090701,000000,16.78,17,16.5,16.99,270197,0
+LOPE.US,D,20090702,000000,16.99,16.99,16.69,16.75,141539,0
+LOPE.US,D,20090706,000000,16.7,17.01,16.59,16.99,247458,0
+LOPE.US,D,20090707,000000,16.91,16.91,16.59,16.7,128821,0
+LOPE.US,D,20090708,000000,16.7,16.7,15.98,16.13,227228,0
+LOPE.US,D,20090709,000000,16.06,16.09,15.69,15.91,169460,0
+LOPE.US,D,20090710,000000,15.77,16.3,15.74,16.09,98353,0
+LOPE.US,D,20090713,000000,16.09,16.12,15.9,16.12,168216,0
+LOPE.US,D,20090714,000000,16.02,16.2,15.97,16.2,78453,0
+LOPE.US,D,20090715,000000,16.2,16.65,16.1,16.64,106355,0
+LOPE.US,D,20090716,000000,16.54,16.79,16.54,16.74,117427,0
+LOPE.US,D,20090717,000000,16.74,16.82,16.4,16.68,171209,0
+LOPE.US,D,20090720,000000,16.68,16.92,16.4,16.9,216389,0
+LOPE.US,D,20090721,000000,16.78,17.41,16.78,17.38,322017,0
+LOPE.US,D,20090722,000000,17.29,18.01,16.61,17.96,1062982,0
+LOPE.US,D,20090723,000000,18.09,18.17,17.77,17.86,287175,0
+LOPE.US,D,20090724,000000,17.8,17.92,17.43,17.64,142147,0
+LOPE.US,D,20090727,000000,17.77,18,16.98,17.16,236113,0
+LOPE.US,D,20090728,000000,17.25,17.7,17.09,17.54,296914,0
+LOPE.US,D,20090729,000000,17.64,17.84,17.22,17.36,247845,0
+LOPE.US,D,20090730,000000,17.49,17.91,17.13,17.7,191336,0
+LOPE.US,D,20090731,000000,17.83,17.99,17.51,17.51,204143,0
+LOPE.US,D,20090803,000000,17.81,18.17,17.7,17.93,358968,0
+LOPE.US,D,20090804,000000,18.27,19.12,18.15,18.65,1155573,0
+LOPE.US,D,20090805,000000,18.88,18.96,18.51,18.84,330056,0
+LOPE.US,D,20090806,000000,18.98,19,18.54,18.7,347821,0
+LOPE.US,D,20090807,000000,18.88,18.88,18.5,18.52,292430,0
+LOPE.US,D,20090810,000000,18.49,19,18.31,18.47,336081,0
+LOPE.US,D,20090811,000000,18.42,18.77,18.42,18.48,178029,0
+LOPE.US,D,20090812,000000,18.41,18.87,18.41,18.64,322786,0
+LOPE.US,D,20090813,000000,18.6,18.94,18.25,18.72,368269,0
+LOPE.US,D,20090814,000000,18.71,18.74,18.09,18.22,206526,0
+LOPE.US,D,20090817,000000,18,18.29,17.78,18.23,108062,0
+LOPE.US,D,20090818,000000,18.05,18.28,17.95,18.01,152743,0
+LOPE.US,D,20090819,000000,17.83,18.01,17.75,17.93,186984,0
+LOPE.US,D,20090820,000000,17.83,18.3,17.63,18.24,128661,0
+LOPE.US,D,20090821,000000,18.29,18.5,17.96,18.33,267308,0
+LOPE.US,D,20090824,000000,18.3,18.3,17.92,18.11,121514,0
+LOPE.US,D,20090825,000000,18.3,19.52,18.3,18.58,656814,0
+LOPE.US,D,20090826,000000,18.56,18.56,18.06,18.32,239152,0
+LOPE.US,D,20090827,000000,17.66,18.32,17.04,18.06,530200,0
+LOPE.US,D,20090828,000000,18.19,18.19,17.71,17.72,108756,0
+LOPE.US,D,20090831,000000,17.72,17.78,17.31,17.4,191076,0
+LOPE.US,D,20090901,000000,17.24,17.96,17.15,17.49,424414,0
+LOPE.US,D,20090902,000000,17.35,17.65,17.21,17.56,143253,0
+LOPE.US,D,20090903,000000,17.56,17.63,17.38,17.62,97798,0
+LOPE.US,D,20090904,000000,17.53,17.53,15.91,16.95,1035330,0
+LOPE.US,D,20090908,000000,16.88,17.09,16.57,16.92,166953,0
+LOPE.US,D,20090909,000000,16.94,16.94,16.46,16.62,245013,0
+LOPE.US,D,20090910,000000,16.52,16.84,16.24,16.35,260414,0
+LOPE.US,D,20090911,000000,16.35,16.61,16.14,16.52,120060,0
+LOPE.US,D,20090914,000000,16.6,16.63,15.87,16.5,382856,0
+LOPE.US,D,20090915,000000,17.4,17.8,16.72,17.1,4455510,0
+LOPE.US,D,20090916,000000,17,17.2,16.85,17.03,604302,0
+LOPE.US,D,20090917,000000,17,17.73,17,17.61,484816,0
+LOPE.US,D,20090918,000000,17.63,18.58,17.49,18.43,752209,0
+LOPE.US,D,20090921,000000,18.3,19.46,17.96,18.88,789780,0
+LOPE.US,D,20090922,000000,18.88,18.95,18.45,18.56,285842,0
+LOPE.US,D,20090923,000000,18.53,18.54,18.01,18.18,261245,0
+LOPE.US,D,20090924,000000,18.07,18.07,17.55,17.7,176991,0
+LOPE.US,D,20090925,000000,17.59,17.59,16.77,17.05,308647,0
+LOPE.US,D,20090928,000000,17.09,17.55,16.95,17.4,120896,0
+LOPE.US,D,20090929,000000,17.5,17.72,17.24,17.56,148826,0
+LOPE.US,D,20090930,000000,17.52,17.9,17.06,17.83,171006,0
+LOPE.US,D,20091001,000000,18.23,18.35,17.13,17.68,273019,0
+LOPE.US,D,20091002,000000,17.56,17.68,16.99,17.16,128844,0
+LOPE.US,D,20091005,000000,17.24,17.66,17.07,17.27,159728,0
+LOPE.US,D,20091006,000000,17.22,17.86,17.05,17.72,139937,0
+LOPE.US,D,20091007,000000,17.85,17.85,17.22,17.31,123777,0
+LOPE.US,D,20091008,000000,17.36,17.96,17.08,17.95,156527,0
+LOPE.US,D,20091009,000000,17.86,18.54,17.71,18.46,253051,0
+LOPE.US,D,20091012,000000,18.33,18.62,18.22,18.46,145744,0
+LOPE.US,D,20091013,000000,18.51,18.52,18.09,18.52,81264,0
+LOPE.US,D,20091014,000000,18.63,18.64,18.35,18.56,146622,0
+LOPE.US,D,20091015,000000,18.59,19.26,18.4,19.21,264068,0
+LOPE.US,D,20091016,000000,19.2,19.24,18.77,19.03,112255,0
+LOPE.US,D,20091019,000000,19.14,19.25,18.68,19.14,76337,0
+LOPE.US,D,20091020,000000,19.1,19.44,18.78,19.26,299957,0
+LOPE.US,D,20091021,000000,19.33,19.78,19.28,19.56,493124,0
+LOPE.US,D,20091022,000000,19.64,19.76,19,19.63,170242,0
+LOPE.US,D,20091023,000000,19.61,19.61,18.49,18.58,199509,0
+LOPE.US,D,20091026,000000,18.5,18.96,18.27,18.45,100242,0
+LOPE.US,D,20091027,000000,18.53,19.01,18.5,18.56,160369,0
+LOPE.US,D,20091028,000000,17.05,17.77,16.61,17.14,921523,0
+LOPE.US,D,20091029,000000,17.3,17.32,16.5,16.65,364622,0
+LOPE.US,D,20091030,000000,16.68,16.71,15.98,16.22,370362,0
+LOPE.US,D,20091102,000000,16.34,16.5,15.96,16.46,263289,0
+LOPE.US,D,20091103,000000,16.48,16.9,16.28,16.79,254777,0
+LOPE.US,D,20091104,000000,17.94,18.73,17.47,18,923221,0
+LOPE.US,D,20091105,000000,18.23,18.79,17.81,18.44,254159,0
+LOPE.US,D,20091106,000000,18.06,18.75,18,18.13,230419,0
+LOPE.US,D,20091109,000000,18.25,18.72,17.28,17.43,334293,0
+LOPE.US,D,20091110,000000,17.36,17.87,17.21,17.54,127954,0
+LOPE.US,D,20091111,000000,17.66,17.83,17.44,17.5,140829,0
+LOPE.US,D,20091112,000000,17.57,18.2,17.5,17.83,429243,0
+LOPE.US,D,20091113,000000,17.85,19,17.78,18.75,585704,0
+LOPE.US,D,20091116,000000,18.87,19.5,18.87,19.1,456223,0
+LOPE.US,D,20091117,000000,18.91,19.65,18.87,19.61,235802,0
+LOPE.US,D,20091118,000000,19.65,19.74,19.45,19.49,227818,0
+LOPE.US,D,20091119,000000,19.48,19.5,19,19.25,266947,0
+LOPE.US,D,20091120,000000,19.29,19.58,19.21,19.54,504858,0
+LOPE.US,D,20091123,000000,19.69,19.71,19.5,19.54,219626,0
+LOPE.US,D,20091124,000000,19.61,19.67,19.29,19.49,169260,0
+LOPE.US,D,20091125,000000,19.62,19.68,19.4,19.48,93011,0
+LOPE.US,D,20091127,000000,19.14,19.65,18.89,18.97,39942,0
+LOPE.US,D,20091130,000000,19.01,19.43,18.64,19.17,154237,0
+LOPE.US,D,20091201,000000,19.21,19.23,18.47,18.6,670056,0
+LOPE.US,D,20091202,000000,18.69,19.11,18.41,18.64,195430,0
+LOPE.US,D,20091203,000000,18.73,18.88,18.48,18.6,312215,0
+LOPE.US,D,20091204,000000,18.75,18.91,18.43,18.67,106855,0
+LOPE.US,D,20091207,000000,18.4,18.84,17.93,18.37,287215,0
+LOPE.US,D,20091208,000000,18.24,18.79,18.19,18.57,86587,0
+LOPE.US,D,20091209,000000,18.63,19.28,18.55,19.26,486190,0
+LOPE.US,D,20091210,000000,19.25,19.71,18.93,19.1,329771,0
+LOPE.US,D,20091211,000000,19.04,19.09,18.73,18.9,124550,0
+LOPE.US,D,20091214,000000,18.88,19.15,18.86,19,374470,0
+LOPE.US,D,20091215,000000,19.03,19.55,18.96,19.23,366006,0
+LOPE.US,D,20091216,000000,19.15,19.6,19.11,19.53,305107,0
+LOPE.US,D,20091217,000000,19.53,19.88,18.25,18.72,1057633,0
+LOPE.US,D,20091218,000000,18.87,18.98,17.78,18.98,556763,0
+LOPE.US,D,20091221,000000,18.98,19.05,18.03,18.12,244627,0
+LOPE.US,D,20091222,000000,18.19,18.87,18.19,18.66,103227,0
+LOPE.US,D,20091223,000000,18.65,19.12,18.32,18.81,127320,0
+LOPE.US,D,20091224,000000,18.86,19.1,18.71,19.04,58729,0
+LOPE.US,D,20091228,000000,19.02,19.03,18.24,18.5,161999,0
+LOPE.US,D,20091229,000000,18.54,18.65,18.45,18.58,74147,0
+LOPE.US,D,20091230,000000,18.49,18.93,18.32,18.93,99447,0
+LOPE.US,D,20091231,000000,18.96,19.22,18.9,19.01,93887,0
+LOPE.US,D,20100104,000000,19.19,19.29,18.83,18.92,190334,0
+LOPE.US,D,20100105,000000,18.97,19.01,18.22,18.33,140708,0
+LOPE.US,D,20100106,000000,18.3,19.47,18.15,19.36,457515,0
+LOPE.US,D,20100107,000000,19.36,19.61,19.06,19.59,286531,0
+LOPE.US,D,20100108,000000,19.43,19.44,18.89,19.43,209426,0
+LOPE.US,D,20100111,000000,19.37,19.56,18.73,18.96,236962,0
+LOPE.US,D,20100112,000000,18.92,19.15,18.76,18.8,238624,0
+LOPE.US,D,20100113,000000,18.88,19.25,18.76,19.17,139116,0
+LOPE.US,D,20100114,000000,19.09,19.51,18.98,19.44,146091,0
+LOPE.US,D,20100115,000000,19.49,19.49,19.13,19.37,152948,0
+LOPE.US,D,20100119,000000,19.4,19.5,19.22,19.48,223871,0
+LOPE.US,D,20100120,000000,19.36,19.46,19.2,19.29,123289,0
+LOPE.US,D,20100121,000000,19.37,19.58,19,19.32,124429,0
+LOPE.US,D,20100122,000000,19.37,19.48,19.12,19.2,103702,0
+LOPE.US,D,20100125,000000,19.21,19.35,19,19.21,162590,0
+LOPE.US,D,20100126,000000,19.21,19.36,18.99,19.17,408769,0
+LOPE.US,D,20100127,000000,19.19,20.36,19.19,20.04,791096,0
+LOPE.US,D,20100128,000000,20,20.36,19.64,20.08,233210,0
+LOPE.US,D,20100129,000000,20.09,20.19,19.85,19.97,275764,0
+LOPE.US,D,20100201,000000,19.95,20.08,19.81,20.08,210860,0
+LOPE.US,D,20100202,000000,20,21.44,19.89,21.09,997715,0
+LOPE.US,D,20100203,000000,21.09,21.63,20.8,21.27,389929,0
+LOPE.US,D,20100204,000000,21.14,21.17,20.27,20.28,312672,0
+LOPE.US,D,20100205,000000,20.25,20.7,19.72,20.34,271612,0
+LOPE.US,D,20100208,000000,20.27,20.5,19.9,19.9,311912,0
+LOPE.US,D,20100209,000000,20.09,20.19,19.79,19.85,112169,0
+LOPE.US,D,20100210,000000,19.81,19.91,19.6,19.78,73278,0
+LOPE.US,D,20100211,000000,19.74,20.5,19.66,20.44,121610,0
+LOPE.US,D,20100212,000000,20.3,20.3,20,20.25,100926,0
+LOPE.US,D,20100216,000000,20.35,20.73,20.35,20.58,154174,0
+LOPE.US,D,20100217,000000,20.5,21.74,20.06,21.26,377790,0
+LOPE.US,D,20100218,000000,21.23,21.53,20.9,21.05,390111,0
+LOPE.US,D,20100219,000000,19.6,20.95,19.25,20.8,1316680,0
+LOPE.US,D,20100222,000000,20.74,21.12,20.14,20.31,383816,0
+LOPE.US,D,20100223,000000,20.41,21.12,20.01,20.95,300158,0
+LOPE.US,D,20100224,000000,21.03,21.32,20.75,21.11,202860,0
+LOPE.US,D,20100225,000000,20.94,21.23,20.66,21.1,148194,0
+LOPE.US,D,20100226,000000,21.1,21.82,21.04,21.75,253492,0
+LOPE.US,D,20100301,000000,21.81,22.23,21.65,22.21,257688,0
+LOPE.US,D,20100302,000000,22.25,22.58,21.98,22.16,486942,0
+LOPE.US,D,20100303,000000,22.11,22.49,22.01,22.33,316238,0
+LOPE.US,D,20100304,000000,22.32,23.05,22.32,22.94,255264,0
+LOPE.US,D,20100305,000000,23.05,23.61,23.05,23.34,421139,0
+LOPE.US,D,20100308,000000,23.5,23.71,23.2,23.32,280327,0
+LOPE.US,D,20100309,000000,23.34,23.98,23.34,23.8,344722,0
+LOPE.US,D,20100310,000000,23.73,24.18,23.55,24.05,211175,0
+LOPE.US,D,20100311,000000,24.13,24.14,23.87,24.05,107652,0
+LOPE.US,D,20100312,000000,23.47,24.73,23.02,24.25,402335,0
+LOPE.US,D,20100315,000000,24.26,24.5,23.99,24.23,421814,0
+LOPE.US,D,20100316,000000,24.34,24.5,24.18,24.46,399129,0
+LOPE.US,D,20100317,000000,24.55,25.21,24.36,24.67,533752,0
+LOPE.US,D,20100318,000000,24.61,25.25,24.51,25.07,281203,0
+LOPE.US,D,20100319,000000,25.21,25.7,25,25.47,284287,0
+LOPE.US,D,20100322,000000,25.32,26.23,25.32,25.96,383918,0
+LOPE.US,D,20100323,000000,26.89,27.23,26.14,26.48,806174,0
+LOPE.US,D,20100324,000000,26.65,26.85,26.14,26.42,586910,0
+LOPE.US,D,20100325,000000,26.66,27.1,26.45,26.64,279349,0
+LOPE.US,D,20100326,000000,26.6,26.92,26.3,26.41,269303,0
+LOPE.US,D,20100329,000000,26.63,26.63,26.1,26.32,276971,0
+LOPE.US,D,20100330,000000,26.2,26.7,26.01,26.06,206137,0
+LOPE.US,D,20100331,000000,26.01,26.39,26.01,26.14,129553,0
+LOPE.US,D,20100401,000000,26.15,26.45,25.85,26.08,316582,0
+LOPE.US,D,20100405,000000,26.13,26.87,25.3,25.99,345444,0
+LOPE.US,D,20100406,000000,25.82,26.05,25.22,25.77,252979,0
+LOPE.US,D,20100407,000000,25.81,25.96,25.46,25.5,134484,0
+LOPE.US,D,20100408,000000,25.49,25.72,25.26,25.56,86257,0
+LOPE.US,D,20100409,000000,25.48,25.85,25.48,25.68,224231,0
+LOPE.US,D,20100412,000000,25.9,26.66,25.86,26.28,298181,0
+LOPE.US,D,20100413,000000,26.34,28.46,26.3,27.35,1544498,0
+LOPE.US,D,20100414,000000,27.81,27.81,27.13,27.16,421727,0
+LOPE.US,D,20100415,000000,27.2,27.27,26.48,27.02,302576,0
+LOPE.US,D,20100416,000000,27,27.02,26.61,26.96,190359,0
+LOPE.US,D,20100419,000000,26.99,27.73,26.91,26.99,267442,0
+LOPE.US,D,20100420,000000,27.17,27.25,26.8,27.01,229473,0
+LOPE.US,D,20100421,000000,26.99,27.26,26.84,26.97,182858,0
+LOPE.US,D,20100422,000000,26.83,26.84,25.45,26.66,471762,0
+LOPE.US,D,20100423,000000,26.75,26.76,25.95,26.12,285391,0
+LOPE.US,D,20100426,000000,26.12,26.33,25.7,25.83,253325,0
+LOPE.US,D,20100427,000000,25.8,25.86,24.8,25.05,840081,0
+LOPE.US,D,20100428,000000,25,25.5,24.77,24.96,246368,0
+LOPE.US,D,20100429,000000,25.03,25.17,23.66,24.85,953002,0
+LOPE.US,D,20100430,000000,24.73,24.83,24.12,24.18,535103,0
+LOPE.US,D,20100503,000000,24.42,25.17,24.2,25.08,394717,0
+LOPE.US,D,20100504,000000,24.48,25.1,24.41,25.03,447958,0
+LOPE.US,D,20100505,000000,25,26,24.81,25.4,624010,0
+LOPE.US,D,20100506,000000,25.4,26.52,24.2,24.9,573206,0
+LOPE.US,D,20100507,000000,25.03,25.29,24.22,24.42,260807,0
+LOPE.US,D,20100510,000000,25,25.6,24.35,25,331065,0
+LOPE.US,D,20100511,000000,24.82,25.32,24.22,24.85,154890,0
+LOPE.US,D,20100512,000000,24.86,25.33,24.73,25.22,300024,0
+LOPE.US,D,20100513,000000,25.27,25.68,24.93,25.01,193210,0
+LOPE.US,D,20100514,000000,24.85,25.33,24.09,24.26,173206,0
+LOPE.US,D,20100517,000000,24.39,25.37,24.24,25.15,594656,0
+LOPE.US,D,20100518,000000,25.38,26.27,24.97,25.16,445875,0
+LOPE.US,D,20100519,000000,25.05,25.4,24.85,25.08,259240,0
+LOPE.US,D,20100520,000000,24.77,25.71,24.29,25.3,556610,0
+LOPE.US,D,20100521,000000,24.99,26.07,24.51,25.99,1081561,0
+LOPE.US,D,20100524,000000,26.11,26.35,25.92,25.92,773879,0
+LOPE.US,D,20100525,000000,25.45,25.74,24.64,25.61,484944,0
+LOPE.US,D,20100526,000000,25.65,26.49,25.65,26.24,678330,0
+LOPE.US,D,20100527,000000,26.53,26.81,24.76,25.44,1244727,0
+LOPE.US,D,20100528,000000,25.23,25.48,24.51,24.56,402388,0
+LOPE.US,D,20100601,000000,24.4,25.22,24.29,24.72,301102,0
+LOPE.US,D,20100602,000000,24.99,25.58,24.56,25.04,281678,0
+LOPE.US,D,20100603,000000,24.9,25.3,24.83,24.97,494796,0
+LOPE.US,D,20100604,000000,24.49,24.88,23.99,24.12,480320,0
+LOPE.US,D,20100607,000000,24.17,24.36,23.35,23.65,632363,0
+LOPE.US,D,20100608,000000,23.63,23.79,23.21,23.58,220126,0
+LOPE.US,D,20100609,000000,23.75,24.02,23.41,23.59,258264,0
+LOPE.US,D,20100610,000000,23.83,23.9,23.49,23.58,199996,0
+LOPE.US,D,20100611,000000,23.33,23.96,23.01,23.63,255067,0
+LOPE.US,D,20100614,000000,23.83,23.96,23.37,23.42,239005,0
+LOPE.US,D,20100615,000000,23.36,23.73,23.24,23.65,310496,0
+LOPE.US,D,20100616,000000,23.67,24.16,23.45,24,294788,0
+LOPE.US,D,20100617,000000,24.19,24.26,23.76,24.21,230011,0
+LOPE.US,D,20100618,000000,24.3,24.8,24,24.62,241510,0
+LOPE.US,D,20100621,000000,24.9,25.13,24.46,24.49,248724,0
+LOPE.US,D,20100622,000000,24.63,24.89,23.97,24.08,214439,0
+LOPE.US,D,20100623,000000,23.95,23.95,23.06,23.63,472378,0
+LOPE.US,D,20100624,000000,23.99,24.79,23.21,23.72,611358,0
+LOPE.US,D,20100625,000000,23.66,24.25,22.85,23.5,2430043,0
+LOPE.US,D,20100628,000000,23.32,24.78,22.83,24.08,494904,0
+LOPE.US,D,20100629,000000,23.83,24.21,23.39,23.68,295470,0
+LOPE.US,D,20100630,000000,23.61,24.3,23.06,23.43,363928,0
+LOPE.US,D,20100701,000000,23.52,23.52,22.65,23.12,519160,0
+LOPE.US,D,20100702,000000,23.23,23.49,22.47,22.54,274567,0
+LOPE.US,D,20100706,000000,22.82,23.23,21.14,21.53,778074,0
+LOPE.US,D,20100707,000000,21.63,22.07,21.43,22.05,425043,0
+LOPE.US,D,20100708,000000,22.2,22.5,21.92,22.39,314120,0
+LOPE.US,D,20100709,000000,21.65,21.79,20.51,21.02,1783988,0
+LOPE.US,D,20100712,000000,20.88,21,20.2,20.63,579367,0
+LOPE.US,D,20100713,000000,20.85,20.96,20.26,20.38,576809,0
+LOPE.US,D,20100714,000000,20.38,20.85,20.15,20.57,276689,0
+LOPE.US,D,20100715,000000,20.53,20.97,20.29,20.86,285047,0
+LOPE.US,D,20100716,000000,20.69,20.91,20.41,20.61,312740,0
+LOPE.US,D,20100719,000000,20.61,22.27,20.36,21.51,575004,0
+LOPE.US,D,20100720,000000,21.29,21.8,21.21,21.73,152487,0
+LOPE.US,D,20100721,000000,21.85,22,21.32,21.34,277534,0
+LOPE.US,D,20100722,000000,21.53,22.05,21.36,21.68,259205,0
+LOPE.US,D,20100723,000000,21.9,23.75,21.9,23.12,551085,0
+LOPE.US,D,20100726,000000,23.13,23.77,22.43,23.4,224802,0
+LOPE.US,D,20100727,000000,23.54,23.98,23.26,23.66,321458,0
+LOPE.US,D,20100728,000000,23.56,23.77,23.42,23.71,270761,0
+LOPE.US,D,20100729,000000,23.83,23.96,23.58,23.82,641679,0
+LOPE.US,D,20100730,000000,23.55,24.7,23.28,24.27,393706,0
+LOPE.US,D,20100802,000000,24.56,24.69,23.81,24.25,330556,0
+LOPE.US,D,20100803,000000,24.26,24.42,23.85,24.15,290278,0
+LOPE.US,D,20100804,000000,24.23,24.48,23.99,24.41,142447,0
+LOPE.US,D,20100805,000000,24.3,24.33,22.84,22.97,666351,0
+LOPE.US,D,20100806,000000,22.67,22.72,20.75,20.81,1415677,0
+LOPE.US,D,20100809,000000,20.93,21.06,19.58,20.17,842593,0
+LOPE.US,D,20100810,000000,19.17,19.5,17.76,18.1,2027262,0
+LOPE.US,D,20100811,000000,17.73,18.34,17.42,17.65,961661,0
+LOPE.US,D,20100812,000000,17.42,17.66,17.06,17.54,541621,0
+LOPE.US,D,20100813,000000,17.43,17.46,16.14,16.29,1099036,0
+LOPE.US,D,20100816,000000,16.18,17.05,15.96,16.05,1921867,0
+LOPE.US,D,20100817,000000,16.27,16.43,15.33,15.67,1846182,0
+LOPE.US,D,20100818,000000,16.15,17.71,16.07,17.35,1996547,0
+LOPE.US,D,20100819,000000,17.37,17.53,16.88,17.3,1217123,0
+LOPE.US,D,20100820,000000,17.19,17.39,16.88,17.3,546793,0
+LOPE.US,D,20100823,000000,17.15,17.48,17.11,17.11,480274,0
+LOPE.US,D,20100824,000000,17.03,17.47,16.99,17.07,589782,0
+LOPE.US,D,20100825,000000,16.99,17.17,16.76,17.11,374871,0
+LOPE.US,D,20100826,000000,17.25,17.31,16.78,17.01,241716,0
+LOPE.US,D,20100827,000000,17.35,17.74,16.76,17.71,397922,0
+LOPE.US,D,20100830,000000,17.27,17.95,17.27,17.4,345539,0
+LOPE.US,D,20100831,000000,17.34,17.45,17,17.05,286357,0
+LOPE.US,D,20100901,000000,17.29,17.49,16.92,17.03,326279,0
+LOPE.US,D,20100902,000000,17.1,17.5,17,17.3,328767,0
+LOPE.US,D,20100903,000000,17.42,17.74,17.16,17.5,419647,0
+LOPE.US,D,20100907,000000,17.4,17.51,16.96,17.1,280135,0
+LOPE.US,D,20100908,000000,17.06,17.18,16.48,16.78,382986,0
+LOPE.US,D,20100909,000000,16.86,17.28,16.64,17.19,191855,0
+LOPE.US,D,20100910,000000,17.18,17.66,16.92,17.09,162970,0
+LOPE.US,D,20100913,000000,17.25,18.75,17.19,18.63,615794,0
+LOPE.US,D,20100914,000000,18.55,19.09,18,18.76,360511,0
+LOPE.US,D,20100915,000000,18.75,18.81,18.36,18.74,314875,0
+LOPE.US,D,20100916,000000,18.74,19.17,18.41,19.1,253021,0
+LOPE.US,D,20100917,000000,19.27,20.55,19.03,20.46,798564,0
+LOPE.US,D,20100920,000000,20.55,21.3,20.32,21.25,478202,0
+LOPE.US,D,20100921,000000,21.3,21.61,20.16,21.08,740645,0
+LOPE.US,D,20100922,000000,20.98,21.07,20.41,21,200261,0
+LOPE.US,D,20100923,000000,20.87,21.91,20.75,21.42,452510,0
+LOPE.US,D,20100924,000000,21.6,21.95,21,21.73,363489,0
+LOPE.US,D,20100927,000000,21.81,21.86,20.57,20.86,222179,0
+LOPE.US,D,20100928,000000,20.97,21.34,20.6,21.28,160934,0
+LOPE.US,D,20100929,000000,21.32,21.5,20.9,21.45,160423,0
+LOPE.US,D,20100930,000000,21.63,22.11,21.28,21.93,220552,0
+LOPE.US,D,20101001,000000,22,22.23,21.46,22.03,357843,0
+LOPE.US,D,20101004,000000,22.02,22.02,21.49,21.72,547600,0
+LOPE.US,D,20101005,000000,21.9,22.37,21.76,22.1,368780,0
+LOPE.US,D,20101006,000000,21.98,22.16,21.6,22.13,394861,0
+LOPE.US,D,20101007,000000,22.27,22.42,22.01,22.13,159158,0
+LOPE.US,D,20101008,000000,22.11,22.46,21.94,22.41,205565,0
+LOPE.US,D,20101011,000000,22.33,22.92,22.16,22.67,222493,0
+LOPE.US,D,20101012,000000,23,23.21,22.35,22.76,376771,0
+LOPE.US,D,20101013,000000,22.84,23.26,22.72,22.95,703397,0
+LOPE.US,D,20101014,000000,20.51,20.85,18,20.04,1680529,0
+LOPE.US,D,20101015,000000,20.23,20.37,19.57,19.9,734626,0
+LOPE.US,D,20101018,000000,19.91,20.24,19.78,20.17,221767,0
+LOPE.US,D,20101019,000000,20.03,20.35,19.95,20.23,264651,0
+LOPE.US,D,20101020,000000,20.25,20.43,20.08,20.26,348848,0
+LOPE.US,D,20101021,000000,20.37,20.6,20,20.24,294827,0
+LOPE.US,D,20101022,000000,20.35,21.1,20.17,20.98,371624,0
+LOPE.US,D,20101025,000000,21.14,21.59,20.88,21.41,961574,0
+LOPE.US,D,20101026,000000,21.1,21.1,18.55,18.87,1567506,0
+LOPE.US,D,20101027,000000,18.76,19.04,18.3,18.64,377498,0
+LOPE.US,D,20101028,000000,18.66,19.02,18.45,18.61,643632,0
+LOPE.US,D,20101029,000000,18.61,18.93,18.38,18.81,541670,0
+LOPE.US,D,20101101,000000,18.9,19.22,18.73,18.93,332751,0
+LOPE.US,D,20101102,000000,19.02,19.3,18.83,19.21,728697,0
+LOPE.US,D,20101103,000000,19.34,19.68,19.07,19.34,405483,0
+LOPE.US,D,20101104,000000,19.12,19.16,18.07,18.27,754413,0
+LOPE.US,D,20101105,000000,18.21,18.39,18.07,18.2,566208,0
+LOPE.US,D,20101108,000000,18.18,18.58,18.18,18.5,617353,0
+LOPE.US,D,20101109,000000,18.6,18.78,18.18,18.24,996418,0
+LOPE.US,D,20101110,000000,16.91,18.85,16.9,18.29,1846042,0
+LOPE.US,D,20101111,000000,18.11,18.54,18.05,18.4,271022,0
+LOPE.US,D,20101112,000000,18.24,18.59,18.21,18.22,355396,0
+LOPE.US,D,20101115,000000,18.23,18.65,18.06,18.48,383406,0
+LOPE.US,D,20101116,000000,18.47,18.97,18.4,18.95,339528,0
+LOPE.US,D,20101117,000000,19,19.08,18.8,18.88,252850,0
+LOPE.US,D,20101118,000000,19,19.11,18.78,18.82,244196,0
+LOPE.US,D,20101119,000000,18.75,18.89,18.52,18.6,235570,0
+LOPE.US,D,20101122,000000,18.5,18.87,18.41,18.75,101101,0
+LOPE.US,D,20101123,000000,18.65,19.25,18.33,19.15,273312,0
+LOPE.US,D,20101124,000000,19.21,19.51,19.1,19.48,199180,0
+LOPE.US,D,20101126,000000,19.31,19.64,19.27,19.61,43069,0
+LOPE.US,D,20101129,000000,19.46,19.57,19.17,19.32,175594,0
+LOPE.US,D,20101130,000000,19.23,19.25,18.84,19.04,264706,0
+LOPE.US,D,20101201,000000,19.2,19.5,19.11,19.15,250408,0
+LOPE.US,D,20101202,000000,18.86,19.31,18.55,19,274682,0
+LOPE.US,D,20101203,000000,19,19.4,19,19.2,242799,0
+LOPE.US,D,20101206,000000,19.15,19.32,18.89,18.99,152114,0
+LOPE.US,D,20101207,000000,19.04,19.15,18.87,18.93,206418,0
+LOPE.US,D,20101208,000000,18.88,19.02,18.74,18.84,324947,0
+LOPE.US,D,20101209,000000,18.86,19.01,18.65,18.8,307687,0
+LOPE.US,D,20101210,000000,18.79,19,18.39,18.7,1027135,0
+LOPE.US,D,20101213,000000,18.87,18.93,18.57,18.91,519790,0
+LOPE.US,D,20101214,000000,18.85,18.92,18.72,18.82,595656,0
+LOPE.US,D,20101215,000000,18.84,19.09,18.77,18.82,403314,0
+LOPE.US,D,20101216,000000,18.85,18.85,18.69,18.77,301883,0
+LOPE.US,D,20101217,000000,18.72,18.78,18.47,18.65,837188,0
+LOPE.US,D,20101220,000000,18.7,18.89,18.53,18.82,764880,0
+LOPE.US,D,20101221,000000,18.82,18.95,18.69,18.78,276229,0
+LOPE.US,D,20101222,000000,18.9,18.9,18.74,18.86,431817,0
+LOPE.US,D,20101223,000000,18.88,18.98,18.74,18.86,230447,0
+LOPE.US,D,20101227,000000,18.84,18.88,18.64,18.77,268972,0
+LOPE.US,D,20101228,000000,18.75,18.87,18.68,18.83,108883,0
+LOPE.US,D,20101229,000000,18.83,19.02,18.78,18.8,204966,0
+LOPE.US,D,20101230,000000,18.83,19.62,18.82,19.5,225078,0
+LOPE.US,D,20101231,000000,19.5,19.95,19.35,19.59,213735,0
+LOPE.US,D,20110103,000000,19.78,20.07,19.71,19.75,361333,0
+LOPE.US,D,20110104,000000,19.86,20,19.75,19.9,430021,0
+LOPE.US,D,20110105,000000,19.94,20.39,19.87,20.28,209981,0
+LOPE.US,D,20110106,000000,20.31,20.66,20.25,20.59,191175,0
+LOPE.US,D,20110107,000000,20.56,20.56,19.9,20.03,139592,0
+LOPE.US,D,20110110,000000,19.11,19.38,17.64,18.05,1817361,0
+LOPE.US,D,20110111,000000,18.3,18.53,18,18.05,628265,0
+LOPE.US,D,20110112,000000,18.09,18.43,18.04,18.33,553914,0
+LOPE.US,D,20110113,000000,18.31,18.5,18.21,18.36,308720,0
+LOPE.US,D,20110114,000000,18.3,19.01,18.3,18.74,308650,0
+LOPE.US,D,20110118,000000,18.74,18.74,18.5,18.68,147401,0
+LOPE.US,D,20110119,000000,18.7,18.78,18.05,18.12,278982,0
+LOPE.US,D,20110120,000000,18.17,19.52,18.16,18.84,518023,0
+LOPE.US,D,20110121,000000,19.36,19.36,18.45,18.47,163920,0
+LOPE.US,D,20110124,000000,18.43,19.13,18.41,18.92,281450,0
+LOPE.US,D,20110125,000000,18.81,18.84,18.07,18.25,144256,0
+LOPE.US,D,20110126,000000,18.36,18.86,18.04,18.71,179839,0
+LOPE.US,D,20110127,000000,18.75,18.75,18.13,18.33,135759,0
+LOPE.US,D,20110128,000000,18.38,18.65,17.91,18.15,218108,0
+LOPE.US,D,20110131,000000,18.2,18.61,17.95,18.09,126553,0
+LOPE.US,D,20110201,000000,18.39,19.03,18.12,18.95,310614,0
+LOPE.US,D,20110202,000000,18.9,19.03,18.5,18.58,101674,0
+LOPE.US,D,20110203,000000,18.58,18.58,18.15,18.46,264628,0
+LOPE.US,D,20110204,000000,18.39,18.52,18.03,18.4,214431,0
+LOPE.US,D,20110207,000000,18.37,18.48,18.18,18.27,242771,0
+LOPE.US,D,20110208,000000,18.18,18.69,17.98,18.64,146781,0
+LOPE.US,D,20110209,000000,18.58,18.63,18.26,18.35,89555,0
+LOPE.US,D,20110210,000000,18.32,18.48,18.22,18.44,122926,0
+LOPE.US,D,20110211,000000,18.44,19.07,18.23,19.01,273037,0
+LOPE.US,D,20110214,000000,18.94,19.3,18.81,19.29,306827,0
+LOPE.US,D,20110215,000000,19.17,19.17,18.42,18.58,150272,0
+LOPE.US,D,20110216,000000,17.56,18.13,17.49,17.76,617720,0
+LOPE.US,D,20110218,000000,17.41,17.76,17.29,17.43,642737,0
+LOPE.US,D,20110222,000000,17.39,17.62,16.48,16.94,651703,0
+LOPE.US,D,20110223,000000,15.08,15.45,14.48,15.09,4303952,0
+LOPE.US,D,20110224,000000,15.05,15.42,15,15.39,603040,0
+LOPE.US,D,20110225,000000,15.31,15.89,15.16,15.71,447390,0
+LOPE.US,D,20110228,000000,15.75,16.1,15.63,16.08,376354,0
+LOPE.US,D,20110301,000000,16.21,16.34,15.65,15.72,329025,0
+LOPE.US,D,20110302,000000,15.7,16.25,15.55,16.13,407024,0
+LOPE.US,D,20110303,000000,15.97,16.53,15.96,16.46,408350,0
+LOPE.US,D,20110304,000000,16.5,16.7,16.37,16.49,371738,0
+LOPE.US,D,20110307,000000,16.69,16.73,15.84,15.99,507380,0
+LOPE.US,D,20110308,000000,16.04,16.06,15.72,15.74,431235,0
+LOPE.US,D,20110309,000000,15.75,15.84,15.52,15.61,387647,0
+LOPE.US,D,20110310,000000,15.42,15.66,15.29,15.4,556520,0
+LOPE.US,D,20110311,000000,15.49,15.52,15.25,15.34,308128,0
+LOPE.US,D,20110314,000000,15.26,15.48,15.06,15.14,161083,0
+LOPE.US,D,20110315,000000,14.83,15.05,14.47,14.94,622441,0
+LOPE.US,D,20110316,000000,14.87,15.07,14.32,14.35,393621,0
+LOPE.US,D,20110317,000000,14.86,14.86,13.77,14.2,702796,0
+LOPE.US,D,20110318,000000,14.23,14.75,14.22,14.61,433852,0
+LOPE.US,D,20110321,000000,14.68,15.05,14.68,14.76,199990,0
+LOPE.US,D,20110322,000000,14.8,14.86,14.35,14.51,337081,0
+LOPE.US,D,20110323,000000,14.43,15,14.31,14.71,300630,0
+LOPE.US,D,20110324,000000,14.77,14.94,14.61,14.72,279636,0
+LOPE.US,D,20110325,000000,14.75,14.94,14.6,14.62,180339,0
+LOPE.US,D,20110328,000000,14.68,14.87,14.54,14.6,319139,0
+LOPE.US,D,20110329,000000,14.37,14.37,13.93,14.12,688422,0
+LOPE.US,D,20110330,000000,14.16,14.73,14.15,14.28,374386,0
+LOPE.US,D,20110331,000000,14.16,14.52,14.16,14.5,203544,0
+LOPE.US,D,20110401,000000,14.66,14.66,14.27,14.3,147796,0
+LOPE.US,D,20110404,000000,14.33,14.38,14.15,14.29,116063,0
+LOPE.US,D,20110405,000000,14.31,14.71,14.24,14.61,147744,0
+LOPE.US,D,20110406,000000,14.8,15.37,14,15.19,224375,0
+LOPE.US,D,20110407,000000,14.97,15.46,14.52,14.55,269945,0
+LOPE.US,D,20110408,000000,14.66,14.66,14.4,14.52,197867,0
+LOPE.US,D,20110411,000000,14.49,14.61,14.11,14.2,146519,0
+LOPE.US,D,20110412,000000,14.16,14.35,13.96,14.06,164065,0
+LOPE.US,D,20110413,000000,14.02,14.41,13.38,13.51,291845,0
+LOPE.US,D,20110414,000000,13.57,13.74,13.31,13.69,326972,0
+LOPE.US,D,20110415,000000,13.56,13.61,13.19,13.54,258096,0
+LOPE.US,D,20110418,000000,13.35,13.4,13.12,13.27,116557,0
+LOPE.US,D,20110419,000000,13.34,13.34,12.89,13,207357,0
+LOPE.US,D,20110420,000000,13.2,13.68,13.14,13.64,313924,0
+LOPE.US,D,20110421,000000,13.78,13.86,13.53,13.71,148264,0
+LOPE.US,D,20110425,000000,13.52,13.95,13.52,13.9,127302,0
+LOPE.US,D,20110426,000000,13.98,14.3,13.85,14.28,123038,0
+LOPE.US,D,20110427,000000,14.26,14.59,14.11,14.5,152718,0
+LOPE.US,D,20110428,000000,14.54,14.66,14.36,14.57,165506,0
+LOPE.US,D,20110429,000000,14.65,14.73,14.3,14.46,123782,0
+LOPE.US,D,20110502,000000,14.37,14.48,14.07,14.08,81782,0
+LOPE.US,D,20110503,000000,14.04,14.7,13.95,14.47,279906,0
+LOPE.US,D,20110504,000000,14.45,14.48,14.08,14.13,168391,0
+LOPE.US,D,20110505,000000,14.16,14.16,13.66,13.68,206456,0
+LOPE.US,D,20110506,000000,13.72,13.85,13.45,13.6,214368,0
+LOPE.US,D,20110509,000000,13.55,14.57,13.55,14.28,399323,0
+LOPE.US,D,20110510,000000,14.53,14.72,13.72,14.32,1132695,0
+LOPE.US,D,20110511,000000,14.19,14.3,13.9,13.98,285354,0
+LOPE.US,D,20110512,000000,13.9,14.2,13.9,14.1,284020,0
+LOPE.US,D,20110513,000000,14.27,14.27,13.83,13.96,112853,0
+LOPE.US,D,20110516,000000,13.87,13.99,13.8,13.8,168165,0
+LOPE.US,D,20110517,000000,13.73,13.84,13.36,13.42,636798,0
+LOPE.US,D,20110518,000000,13.4,13.56,13.19,13.19,504747,0
+LOPE.US,D,20110519,000000,14,14,12.97,13.09,300458,0
+LOPE.US,D,20110520,000000,13.01,13.04,12.56,12.58,625533,0
+LOPE.US,D,20110523,000000,12.53,12.56,12.28,12.38,411610,0
+LOPE.US,D,20110524,000000,12.45,12.9,12.26,12.71,748274,0
+LOPE.US,D,20110525,000000,12.73,13.23,12.73,13.01,580052,0
+LOPE.US,D,20110526,000000,13.02,13.11,12.91,13,232721,0
+LOPE.US,D,20110527,000000,13.05,13.06,12.88,13.04,242656,0
+LOPE.US,D,20110531,000000,13.19,13.19,12.86,12.9,824149,0
+LOPE.US,D,20110601,000000,12.88,12.99,12.69,12.82,476618,0
+LOPE.US,D,20110602,000000,15.09,15.15,13.83,13.97,2558057,0
+LOPE.US,D,20110603,000000,13.75,13.93,13.58,13.8,518485,0
+LOPE.US,D,20110606,000000,13.85,13.96,13.56,13.63,453740,0
+LOPE.US,D,20110607,000000,13.76,13.76,13.12,13.22,302672,0
+LOPE.US,D,20110608,000000,13.14,13.41,13.02,13.35,412271,0
+LOPE.US,D,20110609,000000,13.36,13.56,13.26,13.34,244895,0
+LOPE.US,D,20110610,000000,13.24,13.24,12.91,13.03,264827,0
+LOPE.US,D,20110613,000000,13.02,13.2,12.73,12.87,296733,0
+LOPE.US,D,20110614,000000,12.93,13.28,12.8,13.25,196807,0
+LOPE.US,D,20110615,000000,13.19,14.13,13.11,13.52,464305,0
+LOPE.US,D,20110616,000000,13.5,13.53,12.97,13.23,502168,0
+LOPE.US,D,20110617,000000,13.32,13.41,12.79,12.85,421593,0
+LOPE.US,D,20110620,000000,12.75,13.09,12.75,12.96,384328,0
+LOPE.US,D,20110621,000000,13,13.26,12.87,13.26,258456,0
+LOPE.US,D,20110622,000000,13.22,13.42,13.06,13.29,278266,0
+LOPE.US,D,20110623,000000,13.14,13.81,13.02,13.78,853729,0
+LOPE.US,D,20110624,000000,13.79,13.8,13.22,13.54,883860,0
+LOPE.US,D,20110627,000000,13.5,13.65,13.29,13.59,454178,0
+LOPE.US,D,20110628,000000,13.61,14.07,13.4,14.06,178524,0
+LOPE.US,D,20110629,000000,14.06,14.2,13.71,13.96,261807,0
+LOPE.US,D,20110630,000000,14.02,14.28,13.81,14.18,217274,0
+LOPE.US,D,20110701,000000,14.27,14.7,14.08,14.61,244497,0
+LOPE.US,D,20110705,000000,14.6,14.6,13.98,14.34,183176,0
+LOPE.US,D,20110706,000000,14.34,14.34,14.11,14.33,194177,0
+LOPE.US,D,20110707,000000,14.31,15.06,14.29,14.66,304067,0
+LOPE.US,D,20110708,000000,14.56,14.74,14.28,14.46,221726,0
+LOPE.US,D,20110711,000000,14.35,14.4,14.02,14.06,255410,0
+LOPE.US,D,20110712,000000,13.86,14.48,13.73,14.28,342654,0
+LOPE.US,D,20110713,000000,14.84,15.19,14.72,15.05,777338,0
+LOPE.US,D,20110714,000000,15.02,15.31,14.89,15.19,380718,0
+LOPE.US,D,20110715,000000,15.17,15.17,14.68,14.98,326322,0
+LOPE.US,D,20110718,000000,14.94,15,14.78,14.92,405924,0
+LOPE.US,D,20110719,000000,15.08,15.29,14.94,15.25,162553,0
+LOPE.US,D,20110720,000000,15.2,15.29,15.01,15.23,208768,0
+LOPE.US,D,20110721,000000,15.24,15.51,15.04,15.47,243841,0
+LOPE.US,D,20110722,000000,15.5,15.67,15.23,15.57,184787,0
+LOPE.US,D,20110725,000000,15.36,15.6,15.09,15.5,171615,0
+LOPE.US,D,20110726,000000,15.5,15.78,15.38,15.66,368953,0
+LOPE.US,D,20110727,000000,15.48,15.57,15.27,15.5,345556,0
+LOPE.US,D,20110728,000000,15.43,15.56,15.21,15.54,372173,0
+LOPE.US,D,20110729,000000,15.4,15.47,14.83,15.39,319312,0
+LOPE.US,D,20110801,000000,15.58,15.6,14.75,14.99,473776,0
+LOPE.US,D,20110802,000000,14.94,15,14.69,14.7,248090,0
+LOPE.US,D,20110803,000000,14.61,14.97,14.18,14.85,334642,0
+LOPE.US,D,20110804,000000,14.65,14.97,14.24,14.29,453446,0
+LOPE.US,D,20110805,000000,16.44,17.99,15.56,16.16,1515572,0
+LOPE.US,D,20110808,000000,15.78,16.49,15.05,15.21,499878,0
+LOPE.US,D,20110809,000000,15.5,16.26,14.89,16.16,656711,0
+LOPE.US,D,20110810,000000,15.8,16,15.34,15.53,581219,0
+LOPE.US,D,20110811,000000,15.63,16.3,15.59,15.85,434081,0
+LOPE.US,D,20110812,000000,15.76,16.2,15.43,15.74,502185,0
+LOPE.US,D,20110815,000000,15.77,16,15.45,15.91,245399,0
+LOPE.US,D,20110816,000000,15.75,16.01,15.48,15.62,414615,0
+LOPE.US,D,20110817,000000,15.7,15.84,15.46,15.73,209420,0
+LOPE.US,D,20110818,000000,15.3,15.3,14.66,14.81,448502,0
+LOPE.US,D,20110819,000000,14.74,15.52,14.74,15.04,420963,0
+LOPE.US,D,20110822,000000,15.37,15.79,14.65,14.89,310934,0
+LOPE.US,D,20110823,000000,14.79,15.23,14.79,15.16,337139,0
+LOPE.US,D,20110824,000000,15.31,15.4,14.94,15.29,397002,0
+LOPE.US,D,20110825,000000,15.36,15.61,14.95,15,249162,0
+LOPE.US,D,20110826,000000,14.92,15.31,14.79,15.14,210131,0
+LOPE.US,D,20110829,000000,15.28,15.79,15.03,15.76,469306,0
+LOPE.US,D,20110830,000000,15.67,15.82,15.37,15.75,337853,0
+LOPE.US,D,20110831,000000,15.82,16,15.4,15.55,250816,0
+LOPE.US,D,20110901,000000,15.81,15.81,15,15.05,238218,0
+LOPE.US,D,20110902,000000,14.5,14.99,14.49,14.63,280679,0
+LOPE.US,D,20110906,000000,14.54,14.75,14.25,14.7,361955,0
+LOPE.US,D,20110907,000000,14.87,15.25,14.6,15.15,292664,0
+LOPE.US,D,20110908,000000,15.06,15.51,15.03,15.36,462366,0
+LOPE.US,D,20110909,000000,15.24,15.46,14.82,14.86,370659,0
+LOPE.US,D,20110912,000000,14.81,15.27,14.67,15.18,521458,0
+LOPE.US,D,20110913,000000,15.22,15.57,15.18,15.42,243156,0
+LOPE.US,D,20110914,000000,15.56,16.27,15.3,16.12,362166,0
+LOPE.US,D,20110915,000000,16.31,16.47,16.15,16.3,145149,0
+LOPE.US,D,20110916,000000,16.43,16.71,16.19,16.66,394968,0
+LOPE.US,D,20110919,000000,16.42,16.69,16.17,16.33,352768,0
+LOPE.US,D,20110920,000000,16.43,16.53,16.11,16.17,240798,0
+LOPE.US,D,20110921,000000,16.24,16.37,15.64,15.69,186018,0
+LOPE.US,D,20110922,000000,15.41,15.87,15.28,15.46,397387,0
+LOPE.US,D,20110923,000000,15,15.73,15,15.31,224770,0
+LOPE.US,D,20110926,000000,15.37,15.7,15.02,15.69,199577,0
+LOPE.US,D,20110927,000000,16.2,16.86,15.88,16.59,480355,0
+LOPE.US,D,20110928,000000,16.63,16.7,16.1,16.15,255297,0
+LOPE.US,D,20110929,000000,16.43,16.73,15.99,16.27,373112,0
+LOPE.US,D,20110930,000000,16.05,16.57,16.04,16.15,339009,0
+LOPE.US,D,20111003,000000,15.95,16.17,15.19,15.22,462903,0
+LOPE.US,D,20111004,000000,15.08,15.55,14.83,15.48,418076,0
+LOPE.US,D,20111005,000000,15.55,16.59,15.52,16.27,318281,0
+LOPE.US,D,20111006,000000,16.25,16.35,15.99,16.25,281021,0
+LOPE.US,D,20111007,000000,16.32,16.47,15.87,16.04,148350,0
+LOPE.US,D,20111010,000000,16.33,16.5,15.89,16.26,205728,0
+LOPE.US,D,20111011,000000,16.18,16.54,16.05,16.44,541055,0
+LOPE.US,D,20111012,000000,16.47,17.35,16.47,17.08,555878,0
+LOPE.US,D,20111013,000000,17.04,17.1,16.82,16.97,243197,0
+LOPE.US,D,20111014,000000,16.92,17.1,16.27,16.59,220348,0
+LOPE.US,D,20111017,000000,16.42,16.53,15.8,15.83,290478,0
+LOPE.US,D,20111018,000000,15.8,15.94,15.37,15.75,251368,0
+LOPE.US,D,20111019,000000,15.78,16.39,15.78,16.01,326194,0
+LOPE.US,D,20111020,000000,15.86,16,15.37,15.44,154215,0
+LOPE.US,D,20111021,000000,15.7,16.43,15.49,16.22,318592,0
+LOPE.US,D,20111024,000000,16.25,16.87,16.25,16.64,284007,0
+LOPE.US,D,20111025,000000,16.28,16.73,16.26,16.42,337773,0
+LOPE.US,D,20111026,000000,16.49,16.52,15.75,16.34,199898,0
+LOPE.US,D,20111027,000000,15.56,17.26,15.56,17.11,272151,0
+LOPE.US,D,20111028,000000,17.09,17.35,16.79,16.91,151319,0
+LOPE.US,D,20111031,000000,16.61,17.07,16.25,16.31,203880,0
+LOPE.US,D,20111101,000000,15.73,16.28,15.73,15.87,321030,0
+LOPE.US,D,20111102,000000,15.82,15.97,15.33,15.52,322590,0
+LOPE.US,D,20111103,000000,15.73,15.98,15.44,15.96,214463,0
+LOPE.US,D,20111104,000000,15.82,16.05,15.68,15.72,134566,0
+LOPE.US,D,20111107,000000,15.68,15.91,15.4,15.83,199366,0
+LOPE.US,D,20111108,000000,16.8,17.28,16.18,16.97,635408,0
+LOPE.US,D,20111109,000000,16.92,16.94,16.05,16.17,216399,0
+LOPE.US,D,20111110,000000,16.19,16.52,16.05,16.4,194350,0
+LOPE.US,D,20111111,000000,16.68,16.92,16.52,16.83,264758,0
+LOPE.US,D,20111114,000000,16.74,16.74,16.25,16.35,162709,0
+LOPE.US,D,20111115,000000,16.24,16.39,15.93,16.32,145506,0
+LOPE.US,D,20111116,000000,16.31,16.44,15.91,15.93,117396,0
+LOPE.US,D,20111117,000000,15.76,15.87,15.4,15.52,224698,0
+LOPE.US,D,20111118,000000,15.5,15.59,15.19,15.39,223074,0
+LOPE.US,D,20111121,000000,15.1,15.3,15.1,15.12,121146,0
+LOPE.US,D,20111122,000000,15.21,15.21,14.87,14.9,198601,0
+LOPE.US,D,20111123,000000,14.99,14.99,14.6,14.61,213079,0
+LOPE.US,D,20111125,000000,14.6,14.81,14.4,14.41,66668,0
+LOPE.US,D,20111128,000000,14.89,15.15,14.7,14.8,205897,0
+LOPE.US,D,20111129,000000,14.81,14.86,14.5,14.72,291353,0
+LOPE.US,D,20111130,000000,15,15.52,14.91,15.45,584318,0
+LOPE.US,D,20111201,000000,15.4,15.4,15.13,15.26,273927,0
+LOPE.US,D,20111202,000000,15.36,15.44,14.97,15.01,191587,0
+LOPE.US,D,20111205,000000,15.25,15.26,14.98,15.08,317426,0
+LOPE.US,D,20111206,000000,15.07,15.13,14.85,15.1,235817,0
+LOPE.US,D,20111207,000000,14.91,15.3,14.84,15.21,276261,0
+LOPE.US,D,20111208,000000,15.12,15.2,14.61,14.68,215311,0
+LOPE.US,D,20111209,000000,14.75,14.89,14.54,14.56,279602,0
+LOPE.US,D,20111212,000000,14.42,14.82,14.25,14.79,265035,0
+LOPE.US,D,20111213,000000,14.87,14.94,14.12,14.16,196863,0
+LOPE.US,D,20111214,000000,14.34,14.66,14.12,14.13,381149,0
+LOPE.US,D,20111215,000000,14.22,14.55,14.16,14.5,357608,0
+LOPE.US,D,20111216,000000,14.54,15.03,14.47,15.03,502648,0
+LOPE.US,D,20111219,000000,15.03,15.27,14.95,15.12,311715,0
+LOPE.US,D,20111220,000000,15.41,15.45,15.18,15.42,330535,0
+LOPE.US,D,20111221,000000,15.33,15.9,15.17,15.84,366050,0
+LOPE.US,D,20111222,000000,15.85,16.19,15.85,15.99,467627,0
+LOPE.US,D,20111223,000000,16,16.05,15.75,15.86,229981,0
+LOPE.US,D,20111227,000000,15.79,16.21,15.66,16.03,202624,0
+LOPE.US,D,20111228,000000,16.06,16.1,15.68,15.73,153000,0
+LOPE.US,D,20111229,000000,15.77,16.03,15.7,15.85,240849,0
+LOPE.US,D,20111230,000000,15.96,16.04,15.69,15.96,254367,0
+LOPE.US,D,20120103,000000,16.3,16.3,15.85,15.98,447586,0
+LOPE.US,D,20120104,000000,15.9,16.09,15.8,16,341354,0
+LOPE.US,D,20120105,000000,16.05,16.09,15.85,16,273362,0
+LOPE.US,D,20120106,000000,16.03,16.14,15.84,16.06,386244,0
+LOPE.US,D,20120109,000000,16.08,16.83,15.94,16.67,441273,0
+LOPE.US,D,20120110,000000,16.7,17.26,16.44,16.91,464360,0
+LOPE.US,D,20120111,000000,17.68,17.75,17.3,17.47,601870,0
+LOPE.US,D,20120112,000000,17.62,17.78,17.33,17.48,238213,0
+LOPE.US,D,20120113,000000,17.33,18.14,17.33,18.07,802946,0
+LOPE.US,D,20120117,000000,18.44,18.47,18.04,18.08,612672,0
+LOPE.US,D,20120118,000000,18.1,18.1,17.16,17.3,707735,0
+LOPE.US,D,20120119,000000,17.41,18.49,16.91,16.95,545352,0
+LOPE.US,D,20120120,000000,16.9,17.25,16.87,17.08,451655,0
+LOPE.US,D,20120123,000000,17.25,17.25,16.82,16.96,239698,0
+LOPE.US,D,20120124,000000,16.99,17.29,16.91,17.25,345270,0
+LOPE.US,D,20120125,000000,17.06,17.5,17.06,17.36,247230,0
+LOPE.US,D,20120126,000000,17.52,17.52,17.01,17.1,543336,0
+LOPE.US,D,20120127,000000,16.95,17.27,16.9,17.03,370225,0
+LOPE.US,D,20120130,000000,16.87,17.02,16.69,16.88,294462,0
+LOPE.US,D,20120131,000000,16.83,17,16.7,16.78,131734,0
+LOPE.US,D,20120201,000000,16.82,17.17,16.82,17.15,1194849,0
+LOPE.US,D,20120202,000000,17.14,17.66,16.67,16.86,300459,0
+LOPE.US,D,20120203,000000,17.13,17.25,16.74,17.1,520702,0
+LOPE.US,D,20120206,000000,17.06,17.24,16.91,17.12,177405,0
+LOPE.US,D,20120207,000000,17.17,17.27,16.97,17.1,328423,0
+LOPE.US,D,20120208,000000,17.08,17.2,16.9,17,247028,0
+LOPE.US,D,20120209,000000,17.12,17.51,17.01,17.47,492316,0
+LOPE.US,D,20120210,000000,17.5,17.83,17.34,17.71,353523,0
+LOPE.US,D,20120213,000000,17.88,17.99,17.71,17.87,269959,0
+LOPE.US,D,20120214,000000,17.86,17.86,17.39,17.56,279133,0
+LOPE.US,D,20120215,000000,17.75,17.76,17.23,17.28,338451,0
+LOPE.US,D,20120216,000000,17.89,18,17.78,18,384651,0
+LOPE.US,D,20120217,000000,18,18.17,17.88,18.02,332334,0
+LOPE.US,D,20120221,000000,18.4,18.43,17.56,17.84,379748,0
+LOPE.US,D,20120222,000000,17.87,18.3,17.46,17.48,456035,0
+LOPE.US,D,20120223,000000,17.47,17.85,17.16,17.83,322130,0
+LOPE.US,D,20120224,000000,17.83,18.55,17.83,18.51,611600,0
+LOPE.US,D,20120227,000000,18.3,18.6,18.21,18.52,521106,0
+LOPE.US,D,20120228,000000,17.96,18.05,17.43,17.44,870446,0
+LOPE.US,D,20120229,000000,17.3,17.7,17.11,17.11,541843,0
+LOPE.US,D,20120301,000000,17.41,17.41,17.01,17.1,355471,0
+LOPE.US,D,20120302,000000,17.11,17.26,16.77,16.91,333737,0
+LOPE.US,D,20120305,000000,16.91,17.08,16.67,16.96,246688,0
+LOPE.US,D,20120306,000000,16.76,17.44,16.52,16.69,317244,0
+LOPE.US,D,20120307,000000,16.74,17.09,16.61,16.9,209927,0
+LOPE.US,D,20120308,000000,16.9,17.05,16.76,16.96,257859,0
+LOPE.US,D,20120309,000000,16.96,17.52,16.96,17.23,144903,0
+LOPE.US,D,20120312,000000,17.19,17.3,16.86,17.03,187064,0
+LOPE.US,D,20120313,000000,17.17,17.4,17.07,17.33,227662,0
+LOPE.US,D,20120314,000000,17.89,17.89,16.93,17.08,201656,0
+LOPE.US,D,20120315,000000,17.14,17.64,16.9,17.64,306365,0
+LOPE.US,D,20120316,000000,17.74,17.75,17.45,17.51,276660,0
+LOPE.US,D,20120319,000000,17.5,17.93,17.5,17.64,220682,0
+LOPE.US,D,20120320,000000,17.53,17.75,17.41,17.64,122210,0
+LOPE.US,D,20120321,000000,17.68,17.85,17.52,17.66,156563,0
+LOPE.US,D,20120322,000000,17.52,18,17.33,17.59,160341,0
+LOPE.US,D,20120323,000000,17.59,17.84,17.53,17.81,163400,0
+LOPE.US,D,20120326,000000,17.99,18.32,17.92,18.17,262847,0
+LOPE.US,D,20120327,000000,18.03,18.03,17.67,17.9,363799,0
+LOPE.US,D,20120328,000000,18.13,18.13,17.71,18.02,290088,0
+LOPE.US,D,20120329,000000,17.74,18.01,17.68,17.99,249929,0
+LOPE.US,D,20120330,000000,18.1,18.1,17.71,17.76,289530,0
+LOPE.US,D,20120402,000000,18.46,18.46,17.63,17.76,270934,0
+LOPE.US,D,20120403,000000,18.01,18.14,17.58,17.59,177036,0
+LOPE.US,D,20120404,000000,17.5,17.56,17.04,17.21,136313,0
+LOPE.US,D,20120405,000000,17.15,17.25,16.97,17.03,145504,0
+LOPE.US,D,20120409,000000,16.87,16.94,16.37,16.62,146001,0
+LOPE.US,D,20120410,000000,16.59,16.59,16.11,16.27,503432,0
+LOPE.US,D,20120411,000000,16.42,16.63,16.21,16.57,261999,0
+LOPE.US,D,20120412,000000,16.59,16.71,16.44,16.64,183003,0
+LOPE.US,D,20120413,000000,16.77,16.8,16.49,16.6,323216,0
+LOPE.US,D,20120416,000000,16.68,16.88,16.5,16.55,148051,0
+LOPE.US,D,20120417,000000,16.62,16.97,16.61,16.76,190788,0
+LOPE.US,D,20120418,000000,16.65,16.79,16.59,16.75,172872,0
+LOPE.US,D,20120419,000000,16.81,16.88,16.5,16.54,92601,0
+LOPE.US,D,20120420,000000,16.83,16.83,16.64,16.73,104193,0
+LOPE.US,D,20120423,000000,16.54,16.69,16.5,16.64,202541,0
+LOPE.US,D,20120424,000000,16.67,16.83,16.59,16.8,266021,0
+LOPE.US,D,20120425,000000,17.05,17.36,16.83,16.91,136278,0
+LOPE.US,D,20120426,000000,16.86,17.28,16.86,17.1,316004,0
+LOPE.US,D,20120427,000000,17.17,17.48,16.9,17.47,228739,0
+LOPE.US,D,20120430,000000,17.43,17.49,17.24,17.39,330983,0
+LOPE.US,D,20120501,000000,17.32,17.45,16.9,16.91,597855,0
+LOPE.US,D,20120502,000000,16.75,16.95,16.49,16.74,501748,0
+LOPE.US,D,20120503,000000,16.68,16.68,16.34,16.35,214519,0
+LOPE.US,D,20120504,000000,16.29,16.58,16.15,16.3,225501,0
+LOPE.US,D,20120507,000000,16.34,16.34,15.96,16.03,303921,0
+LOPE.US,D,20120508,000000,17.59,18.96,16.85,17.98,2752766,0
+LOPE.US,D,20120509,000000,17.77,18.65,17.47,18.59,844209,0
+LOPE.US,D,20120510,000000,18.61,18.65,18.37,18.57,301293,0
+LOPE.US,D,20120511,000000,18.28,18.65,18.01,18.05,304185,0
+LOPE.US,D,20120514,000000,17.8,18.03,17.68,17.99,451872,0
+LOPE.US,D,20120515,000000,17.95,18.1,17.87,18,372476,0
+LOPE.US,D,20120516,000000,18.13,18.18,17.87,17.99,325266,0
+LOPE.US,D,20120517,000000,18,18.1,17.81,17.81,274761,0
+LOPE.US,D,20120518,000000,17.84,18.01,17.63,17.73,307071,0
+LOPE.US,D,20120521,000000,17.81,18.15,17.48,17.96,288334,0
+LOPE.US,D,20120522,000000,18,18.2,17.71,17.86,245694,0
+LOPE.US,D,20120523,000000,17.76,18,17.56,17.98,185845,0
+LOPE.US,D,20120524,000000,18.06,18.18,17.68,17.92,352433,0
+LOPE.US,D,20120525,000000,17.9,18.4,17.83,18.35,366359,0
+LOPE.US,D,20120529,000000,18.51,19.03,18.49,18.98,359930,0
+LOPE.US,D,20120530,000000,18.36,18.36,18.04,18.13,696693,0
+LOPE.US,D,20120531,000000,18.12,18.36,17.92,18.12,360655,0
+LOPE.US,D,20120601,000000,17.84,18.34,17.51,18.17,412955,0
+LOPE.US,D,20120604,000000,18.2,18.49,18.06,18.47,446015,0
+LOPE.US,D,20120605,000000,18.35,18.46,18.22,18.39,306396,0
+LOPE.US,D,20120606,000000,18.34,18.66,18.32,18.61,234503,0
+LOPE.US,D,20120607,000000,18.8,18.91,18.45,18.57,210310,0
+LOPE.US,D,20120608,000000,18.6,18.89,18.32,18.65,196490,0
+LOPE.US,D,20120611,000000,18.77,18.83,18.36,18.38,353767,0
+LOPE.US,D,20120612,000000,18.42,18.53,17.86,17.98,284103,0
+LOPE.US,D,20120613,000000,17.9,18.35,17.85,17.98,452460,0
+LOPE.US,D,20120614,000000,18.04,18.35,17.84,18.28,214525,0
+LOPE.US,D,20120615,000000,18.24,18.45,18.11,18.25,272170,0
+LOPE.US,D,20120618,000000,18.24,18.67,18.02,18.58,300558,0
+LOPE.US,D,20120619,000000,18.63,19,18.62,18.85,293780,0
+LOPE.US,D,20120620,000000,18.98,19.3,18.8,19.05,398970,0
+LOPE.US,D,20120621,000000,19.1,19.11,18.72,18.86,243046,0
+LOPE.US,D,20120622,000000,19.04,19.06,18.69,19,2093436,0
+LOPE.US,D,20120625,000000,18.93,19.37,18.71,19.19,262274,0
+LOPE.US,D,20120626,000000,19.51,20.2,19.51,20.02,818325,0
+LOPE.US,D,20120627,000000,20.08,20.5,19.99,20.45,320455,0
+LOPE.US,D,20120628,000000,20.4,20.5,20.19,20.5,305712,0
+LOPE.US,D,20120629,000000,20.88,21.19,20.71,20.94,532259,0
+LOPE.US,D,20120702,000000,21.18,21.18,20.77,21.13,877037,0
+LOPE.US,D,20120703,000000,21.13,21.43,21,21.34,187144,0
+LOPE.US,D,20120705,000000,21.33,21.768,21.11,21.53,300218,0
+LOPE.US,D,20120706,000000,21.35,21.68,21.29,21.66,296274,0
+LOPE.US,D,20120709,000000,21.4,21.77,21.28,21.72,514697,0
+LOPE.US,D,20120710,000000,21.63,21.87,21.12,21.25,795771,0
+LOPE.US,D,20120711,000000,21.24,21.58,21.05,21.21,522870,0
+LOPE.US,D,20120712,000000,21.06,21.21,20.81,21.11,347089,0
+LOPE.US,D,20120713,000000,21.2,21.41,20.73,20.76,442748,0
+LOPE.US,D,20120716,000000,20.76,20.9,20.25,20.31,424400,0
+LOPE.US,D,20120717,000000,20.2,20.5,19.95,20.13,438876,0
+LOPE.US,D,20120718,000000,20.05,20.22,19.64,19.74,367277,0
+LOPE.US,D,20120719,000000,19.89,20.11,19.62,19.72,367246,0
+LOPE.US,D,20120720,000000,19.64,19.71,19.171,19.275,346822,0
+LOPE.US,D,20120723,000000,18.98,19.12,18.54,18.97,314180,0
+LOPE.US,D,20120724,000000,18.23,18.62,17.73,17.78,1004873,0
+LOPE.US,D,20120725,000000,17.89,18.08,17.59,17.69,442887,0
+LOPE.US,D,20120726,000000,17.39,17.56,17.06,17.34,807455,0
+LOPE.US,D,20120727,000000,17.35,17.9,17.35,17.8,1137767,0
+LOPE.US,D,20120730,000000,17.56,17.79,16.82,16.84,1149797,0
+LOPE.US,D,20120731,000000,16.74,17.08,16.38,16.64,794238,0
+LOPE.US,D,20120801,000000,16.74,16.84,16.11,16.13,493416,0
+LOPE.US,D,20120802,000000,16.08,16.48,15.8,16.23,517012,0
+LOPE.US,D,20120803,000000,16.39,16.478,15.92,15.95,554543,0
+LOPE.US,D,20120806,000000,15.93,16.4,15.93,16.15,742701,0
+LOPE.US,D,20120807,000000,19.15,20.51,18.65,19.45,3391145,0
+LOPE.US,D,20120808,000000,19.51,20.48,19.46,20.4,1032612,0
+LOPE.US,D,20120809,000000,20.27,20.35,19.9,19.98,473070,0
+LOPE.US,D,20120810,000000,19.92,20.16,19.84,20.1,349665,0
+LOPE.US,D,20120813,000000,20.04,20.39,19.86,20.23,352158,0
+LOPE.US,D,20120814,000000,20.27,20.61,20.03,20.38,367205,0
+LOPE.US,D,20120815,000000,20.29,21.1,20.18,20.91,586151,0
+LOPE.US,D,20120816,000000,20.83,21.54,20.59,21.11,657716,0
+LOPE.US,D,20120817,000000,21.08,21.47,20.95,21.33,353070,0
+LOPE.US,D,20120820,000000,21.24,21.26,20.73,21.13,224955,0
+LOPE.US,D,20120821,000000,21.15,21.34,20.5,21.08,306050,0
+LOPE.US,D,20120822,000000,21.15,21.25,20.93,21.1,249552,0
+LOPE.US,D,20120823,000000,21.14,21.24,20.89,21.02,227063,0
+LOPE.US,D,20120824,000000,21.05,21.19,20.56,20.74,290891,0
+LOPE.US,D,20120827,000000,20.97,21.085,20.68,20.74,184537,0
+LOPE.US,D,20120828,000000,20.79,20.97,20.5,20.87,355336,0
+LOPE.US,D,20120829,000000,20.87,21.17,20.82,20.95,281131,0
+LOPE.US,D,20120830,000000,20.9,20.98,20.72,20.83,172937,0
+LOPE.US,D,20120831,000000,20.92,21.18,20.63,21.12,297464,0
+LOPE.US,D,20120904,000000,21.21,21.978,20.99,21.84,641890,0
+LOPE.US,D,20120905,000000,21.95,21.98,21.56,21.93,659854,0
+LOPE.US,D,20120906,000000,21.98,22.48,21.83,22.47,869837,0
+LOPE.US,D,20120907,000000,22.33,22.85,22.25,22.77,511678,0
+LOPE.US,D,20120910,000000,22.61,23,22.54,22.63,370721,0
+LOPE.US,D,20120911,000000,22.8,23.18,22.6,23.14,366650,0
+LOPE.US,D,20120912,000000,23.25,23.76,23.1,23.34,1695040,0
+LOPE.US,D,20120913,000000,23.16,23.73,22.99,23.3,304119,0
+LOPE.US,D,20120914,000000,23.36,23.87,23.09,23.57,646653,0
+LOPE.US,D,20120917,000000,23.71,24.2,23.1,23.69,637400,0
+LOPE.US,D,20120918,000000,23.72,23.74,23.49,23.68,720722,0
+LOPE.US,D,20120919,000000,23.65,23.89,23.33,23.69,294653,0
+LOPE.US,D,20120920,000000,23.54,23.758,23.36,23.57,168355,0
+LOPE.US,D,20120921,000000,23.83,23.93,23.01,23.14,621731,0
+LOPE.US,D,20120924,000000,23.24,23.46,22.92,23.19,485057,0
+LOPE.US,D,20120925,000000,23.36,23.42,22.7,22.86,557917,0
+LOPE.US,D,20120926,000000,22.97,22.97,22.59,22.84,211969,0
+LOPE.US,D,20120927,000000,22.9,23.5,22.86,23.31,290695,0
+LOPE.US,D,20120928,000000,23.19,23.72,23.09,23.53,361236,0
+LOPE.US,D,20121001,000000,23.5,23.75,23.24,23.34,300481,0
+LOPE.US,D,20121002,000000,23.47,24,23.13,23.32,287928,0
+LOPE.US,D,20121003,000000,23.35,23.54,22.79,22.87,262769,0
+LOPE.US,D,20121004,000000,23,23.415,22.75,23.41,480561,0
+LOPE.US,D,20121005,000000,23.51,23.95,23.5,23.71,272319,0
+LOPE.US,D,20121008,000000,23.57,24,23.37,23.85,343965,0
+LOPE.US,D,20121009,000000,23.8,24,23.53,23.84,352208,0
+LOPE.US,D,20121010,000000,23.67,24.2,23.66,24.08,593720,0
+LOPE.US,D,20121011,000000,24.24,24.41,23.97,24.12,1467497,0
+LOPE.US,D,20121012,000000,24.09,24.16,23.62,23.89,262136,0
+LOPE.US,D,20121015,000000,23.99,24.22,23.29,23.48,268724,0
+LOPE.US,D,20121016,000000,23.51,23.83,23.24,23.34,196810,0
+LOPE.US,D,20121017,000000,23.12,23.33,22.719,23,297111,0
+LOPE.US,D,20121018,000000,23,23.04,22.68,22.7,200903,0
+LOPE.US,D,20121019,000000,22.66,22.66,21.48,21.63,287640,0
+LOPE.US,D,20121022,000000,21.64,21.899,21.42,21.5,397331,0
+LOPE.US,D,20121023,000000,21.3,21.43,20.99,21.15,517774,0
+LOPE.US,D,20121024,000000,21.28,21.6,21,21.4,551246,0
+LOPE.US,D,20121025,000000,21.46,21.68,20.97,20.99,498503,0
+LOPE.US,D,20121026,000000,21.13,21.59,20.68,20.89,286927,0
+LOPE.US,D,20121031,000000,20.59,21.86,20.59,21.76,458644,0
+LOPE.US,D,20121101,000000,21.74,22.14,21.2,21.61,592935,0
+LOPE.US,D,20121102,000000,24.99,25,23,24.43,1638992,0
+LOPE.US,D,20121105,000000,24.51,24.51,23.68,23.75,489911,0
+LOPE.US,D,20121106,000000,23.72,24.21,23.702,23.93,398281,0
+LOPE.US,D,20121107,000000,23.24,24,23.17,23.42,531765,0
+LOPE.US,D,20121108,000000,23.39,23.39,22.1,22.23,575009,0
+LOPE.US,D,20121109,000000,22.09,22.42,21.47,22.32,488464,0
+LOPE.US,D,20121112,000000,22.3,24.23,21.81,21.9,430223,0
+LOPE.US,D,20121113,000000,21.84,21.985,21.68,21.76,375464,0
+LOPE.US,D,20121114,000000,21.75,21.99,21.19,21.74,818707,0
+LOPE.US,D,20121115,000000,21.8,22.22,21.77,22.17,220356,0
+LOPE.US,D,20121116,000000,22.1,22.48,21.95,22.42,402400,0
+LOPE.US,D,20121119,000000,22.49,22.61,22.16,22.44,391461,0
+LOPE.US,D,20121120,000000,22.21,22.47,22.11,22.27,335594,0
+LOPE.US,D,20121121,000000,22.27,22.41,22.14,22.27,198801,0
+LOPE.US,D,20121123,000000,22.33,22.48,22.12,22.3,55044,0
+LOPE.US,D,20121126,000000,22.32,22.38,22.1,22.29,142003,0
+LOPE.US,D,20121127,000000,22.3,23.53,22.28,23.25,523448,0
+LOPE.US,D,20121128,000000,23.15,23.77,23,23.75,518607,0
+LOPE.US,D,20121129,000000,23.8,24.23,23.7,24.23,253100,0
+LOPE.US,D,20121130,000000,24.18,24.24,23.56,23.68,296493,0
+LOPE.US,D,20121203,000000,23.72,24,23.12,23.68,254706,0
+LOPE.US,D,20121204,000000,23.54,24.44,23.44,24.12,298680,0
+LOPE.US,D,20121205,000000,24.27,24.27,23.37,23.39,327735,0
+LOPE.US,D,20121206,000000,23.45,23.78,23.26,23.47,295460,0
+LOPE.US,D,20121207,000000,23.6,23.79,23.12,23.53,347749,0
+LOPE.US,D,20121210,000000,23.58,23.99,23.24,23.94,340429,0
+LOPE.US,D,20121211,000000,24,24.455,23.78,24.28,448795,0
+LOPE.US,D,20121212,000000,24.35,24.8,24.15,24.28,392967,0
+LOPE.US,D,20121213,000000,24.22,24.65,23.853,24.42,493012,0
+LOPE.US,D,20121214,000000,24.31,24.42,23.91,24.18,280441,0
+LOPE.US,D,20121217,000000,24.21,24.31,23.98,24.28,369688,0
+LOPE.US,D,20121218,000000,24.36,24.9,24.241,24.44,433282,0
+LOPE.US,D,20121219,000000,24.52,24.8,24.12,24.17,199814,0
+LOPE.US,D,20121220,000000,24.25,24.44,23.91,24.19,256043,0
+LOPE.US,D,20121221,000000,23.99,24.04,23.51,23.63,625693,0
+LOPE.US,D,20121224,000000,23.31,24.13,23.16,23.62,159363,0
+LOPE.US,D,20121226,000000,23.51,23.917,22.73,22.86,360146,0
+LOPE.US,D,20121227,000000,22.93,23.03,22.291,22.68,285649,0
+LOPE.US,D,20121228,000000,22.55,22.707,22.35,22.41,195539,0
+LOPE.US,D,20121231,000000,22.68,23.52,22.3,23.47,356642,0
+LOPE.US,D,20130102,000000,24.04,24.41,23.35,23.53,325164,0
+LOPE.US,D,20130103,000000,23.63,24.13,23.48,23.8,329944,0
+LOPE.US,D,20130104,000000,23.84,23.94,23.73,23.78,193590,0
+LOPE.US,D,20130107,000000,23.54,23.87,23.42,23.63,357370,0
+LOPE.US,D,20130108,000000,23.72,24.07,23.44,23.5,546253,0
+LOPE.US,D,20130109,000000,23.37,23.37,22.44,22.72,1063129,0
+LOPE.US,D,20130110,000000,22.74,22.85,22.23,22.24,372714,0
+LOPE.US,D,20130111,000000,22.37,23.22,22.24,22.88,499511,0
+LOPE.US,D,20130114,000000,22.9,23.15,22.3,22.76,311874,0
+LOPE.US,D,20130115,000000,22.71,23.54,22.71,23.13,269903,0
+LOPE.US,D,20130116,000000,23.1,23.379,22.88,23.12,205598,0
+LOPE.US,D,20130117,000000,23.25,23.92,23,23.67,349596,0
+LOPE.US,D,20130118,000000,23.71,23.93,23.37,23.38,391600,0
+LOPE.US,D,20130122,000000,23.44,23.83,23.15,23.43,216408,0
+LOPE.US,D,20130123,000000,23.45,23.65,22.86,22.97,257870,0
+LOPE.US,D,20130124,000000,22.87,23,22.26,22.65,776963,0
+LOPE.US,D,20130125,000000,22.77,23.74,22.36,23.63,702563,0
+LOPE.US,D,20130128,000000,23.52,24.02,23.43,23.95,350723,0
+LOPE.US,D,20130129,000000,23.87,24.1,23.64,23.76,227293,0
+LOPE.US,D,20130130,000000,23.62,23.72,22.95,23.21,323996,0
+LOPE.US,D,20130131,000000,23.21,23.99,22.945,23.86,406582,0
+LOPE.US,D,20130201,000000,23.92,24.72,23.92,24.23,687107,0
+LOPE.US,D,20130204,000000,24.17,24.44,23.58,23.7,360454,0
+LOPE.US,D,20130205,000000,23.77,23.84,23.44,23.81,371653,0
+LOPE.US,D,20130206,000000,23.7,24.37,23.541,24.36,251036,0
+LOPE.US,D,20130207,000000,24.76,25.75,24.39,24.57,1415593,0
+LOPE.US,D,20130208,000000,24.89,25.3,24.45,24.9,377891,0
+LOPE.US,D,20130211,000000,24.96,25.129,24.8,25.04,270267,0
+LOPE.US,D,20130212,000000,25.14,25.34,24.8,25,430168,0
+LOPE.US,D,20130213,000000,25.06,25.25,24.67,24.91,308488,0
+LOPE.US,D,20130214,000000,24.7,24.83,24.25,24.67,283395,0
+LOPE.US,D,20130215,000000,24.82,25.35,24.7,25.03,324269,0
+LOPE.US,D,20130219,000000,25.4,25.96,24.89,25.56,797742,0
+LOPE.US,D,20130220,000000,26.5,27.18,25.83,26.38,1549845,0
+LOPE.US,D,20130221,000000,26.44,26.51,24.77,24.99,877682,0
+LOPE.US,D,20130222,000000,25.12,25.5,25,25.33,564301,0
+LOPE.US,D,20130225,000000,25.53,25.55,24.67,24.76,484295,0
+LOPE.US,D,20130226,000000,24.76,24.76,23.25,23.8,834351,0
+LOPE.US,D,20130227,000000,23.48,24.755,23.44,24.35,461105,0
+LOPE.US,D,20130228,000000,24.32,24.63,23.84,23.95,583923,0
+LOPE.US,D,20130301,000000,24.06,24.11,23.53,24.02,419761,0
+LOPE.US,D,20130304,000000,24.1,24.1,22.99,23.04,564650,0
+LOPE.US,D,20130305,000000,23.11,23.8,23.11,23.7,460540,0
+LOPE.US,D,20130306,000000,23.67,23.85,23.27,23.75,254956,0
+LOPE.US,D,20130307,000000,23.7,23.805,23.46,23.73,364632,0
+LOPE.US,D,20130308,000000,24.01,24.2,23.87,24.07,402573,0
+LOPE.US,D,20130311,000000,23.95,24.28,23.76,24.09,195612,0
+LOPE.US,D,20130312,000000,23.99,24.32,23.85,24.15,269753,0
+LOPE.US,D,20130313,000000,24.06,24.71,23.9,24.13,360800,0
+LOPE.US,D,20130314,000000,24.13,24.39,24.04,24.34,201134,0
+LOPE.US,D,20130315,000000,24.31,24.51,23.97,24.03,488280,0
+LOPE.US,D,20130318,000000,23.82,24.04,23.6,23.8,247988,0
+LOPE.US,D,20130319,000000,23.89,24.28,23.89,23.98,221629,0
+LOPE.US,D,20130320,000000,24.12,24.68,23.98,24.5,212117,0
+LOPE.US,D,20130321,000000,24.4,25.06,24.4,24.76,319517,0
+LOPE.US,D,20130322,000000,24.9,25.2,24.68,24.97,361394,0
+LOPE.US,D,20130325,000000,25.12,25.444,24.66,24.9,272804,0
+LOPE.US,D,20130326,000000,25.02,25.02,24.52,24.8,334884,0
+LOPE.US,D,20130327,000000,24.61,25.87,24.61,25.37,388578,0
+LOPE.US,D,20130328,000000,25.48,25.51,25.01,25.39,447018,0
+LOPE.US,D,20130401,000000,25.29,25.47,23.91,24.12,539809,0
+LOPE.US,D,20130402,000000,23.99,24.19,23.751,23.91,262067,0
+LOPE.US,D,20130403,000000,23.9,24.19,23.74,23.97,312494,0
+LOPE.US,D,20130404,000000,23.66,24.12,23.53,24.12,308869,0
+LOPE.US,D,20130405,000000,23.75,24.02,23.59,23.78,235493,0
+LOPE.US,D,20130408,000000,23.91,23.98,23.09,23.5,302410,0
+LOPE.US,D,20130409,000000,23.49,23.86,23.49,23.64,224021,0
+LOPE.US,D,20130410,000000,23.72,24.83,23.51,24.26,406454,0
+LOPE.US,D,20130411,000000,24.31,24.58,23.94,24.48,343314,0
+LOPE.US,D,20130412,000000,24.47,25.2,24.16,24.92,260597,0
+LOPE.US,D,20130415,000000,24.85,25.06,24.04,24.19,362815,0
+LOPE.US,D,20130416,000000,24.42,25.04,24.31,25.03,253739,0
+LOPE.US,D,20130417,000000,24.88,25,24.4,24.83,181151,0
+LOPE.US,D,20130418,000000,24.84,25.06,24.57,24.89,251927,0
+LOPE.US,D,20130419,000000,24.88,25.3,24.74,25.27,263947,0
+LOPE.US,D,20130422,000000,25.35,25.39,24.95,25.03,204598,0
+LOPE.US,D,20130423,000000,25.13,25.42,24.9,25.32,297435,0
+LOPE.US,D,20130424,000000,25.13,25.3,24.95,25.15,227663,0
+LOPE.US,D,20130425,000000,25.16,25.79,25.16,25.73,449629,0
+LOPE.US,D,20130426,000000,25.73,25.73,25.32,25.43,242091,0
+LOPE.US,D,20130429,000000,25.54,25.83,25.19,25.71,414800,0
+LOPE.US,D,20130430,000000,25.65,25.91,25.54,25.57,211540,0
+LOPE.US,D,20130501,000000,25.47,25.63,24.51,24.52,580432,0
+LOPE.US,D,20130502,000000,24.57,25.41,24.3,25.31,393250,0
+LOPE.US,D,20130503,000000,25.74,25.94,25.62,25.82,172988,0
+LOPE.US,D,20130506,000000,25.9,26.19,25.79,25.98,187474,0
+LOPE.US,D,20130507,000000,26.09,26.21,25.62,25.82,381820,0
+LOPE.US,D,20130508,000000,27.81,29.82,27.3,29.45,1713637,0
+LOPE.US,D,20130509,000000,29.51,29.89,29.2,29.68,425681,0
+LOPE.US,D,20130510,000000,29,29.9,28,29.84,844638,0
+LOPE.US,D,20130513,000000,29.93,29.93,29.35,29.57,360675,0
+LOPE.US,D,20130514,000000,29.56,31.239,29.52,30.45,864529,0
+LOPE.US,D,20130515,000000,30.25,31.44,30.12,31.33,641528,0
+LOPE.US,D,20130516,000000,31.33,31.95,31.292,31.472,349800,0
+LOPE.US,D,20130517,000000,31.23,32.6,31.13,32.25,530834,0
+LOPE.US,D,20130520,000000,32.23,32.78,32.054,32.76,450280,0
+LOPE.US,D,20130521,000000,32.8,33.03,32.56,32.8,514189,0
+LOPE.US,D,20130522,000000,32.93,34.07,32.27,32.85,907919,0
+LOPE.US,D,20130523,000000,32.49,32.715,31.85,32.67,470953,0
+LOPE.US,D,20130524,000000,32.55,33.37,32.24,33,592062,0
+LOPE.US,D,20130528,000000,33.4,33.98,32.59,32.87,421650,0
+LOPE.US,D,20130529,000000,32.61,32.79,31.76,32.28,249451,0
+LOPE.US,D,20130530,000000,32.34,32.72,32.24,32.71,186330,0
+LOPE.US,D,20130531,000000,32.49,33.01,32.11,32.12,203905,0
+LOPE.US,D,20130603,000000,32.18,32.57,31.3,31.97,337809,0
+LOPE.US,D,20130604,000000,31.91,32.23,31.17,31.59,380265,0
+LOPE.US,D,20130605,000000,31.46,32.1,31.11,31.5,212613,0
+LOPE.US,D,20130606,000000,31.6,32.02,31.36,31.85,285418,0
+LOPE.US,D,20130607,000000,32.09,32.7,31.75,32.59,279604,0
+LOPE.US,D,20130610,000000,32.47,32.93,32.43,32.62,325110,0
+LOPE.US,D,20130611,000000,32.4,33.1,31.938,32.49,238656,0
+LOPE.US,D,20130612,000000,32.75,32.87,32.07,32.11,204446,0
+LOPE.US,D,20130613,000000,31.93,32.07,31.6,32,271304,0
+LOPE.US,D,20130614,000000,31.89,32.3,31.65,31.71,176178,0
+LOPE.US,D,20130617,000000,32,32,30.91,31.68,415444,0
+LOPE.US,D,20130618,000000,31.76,31.98,30.76,31.18,418054,0
+LOPE.US,D,20130619,000000,31.09,31.88,31.09,31.47,171552,0
+LOPE.US,D,20130620,000000,31.06,32.624,30.63,31.63,293907,0
+LOPE.US,D,20130621,000000,31.8,32.25,31.05,31.32,429304,0
+LOPE.US,D,20130624,000000,30.84,31.41,30.69,30.88,446967,0
+LOPE.US,D,20130625,000000,31.02,32.19,31.02,31.54,658925,0
+LOPE.US,D,20130626,000000,31.64,32.13,31.09,31.46,312987,0
+LOPE.US,D,20130627,000000,31.55,32.49,31.53,31.92,254854,0
+LOPE.US,D,20130628,000000,31.91,32.57,31.79,32.23,793459,0
+LOPE.US,D,20130701,000000,32.35,33.89,32.33,33.46,472467,0
+LOPE.US,D,20130702,000000,33.46,33.83,33.13,33.5,418209,0
+LOPE.US,D,20130703,000000,33.49,34.48,33.17,34.04,305839,0
+LOPE.US,D,20130705,000000,34.7,35.17,33.49,33.85,336829,0
+LOPE.US,D,20130708,000000,34.17,34.61,34.05,34.51,360270,0
+LOPE.US,D,20130709,000000,34.61,35.16,34.505,34.84,551978,0
+LOPE.US,D,20130710,000000,34.88,35.53,34.74,35.1,612025,0
+LOPE.US,D,20130711,000000,35.72,36.38,34.71,35.7,802909,0
+LOPE.US,D,20130712,000000,35.7,36.189,35.57,35.94,428444,0
+LOPE.US,D,20130715,000000,35.75,36.45,35.42,36.09,468191,0
+LOPE.US,D,20130716,000000,36.04,36.206,35.15,35.26,501307,0
+LOPE.US,D,20130717,000000,35.51,35.64,34.21,34.51,485103,0
+LOPE.US,D,20130718,000000,34.68,35.63,34.21,35.3,369725,0
+LOPE.US,D,20130719,000000,35.33,35.33,34.61,34.76,212192,0
+LOPE.US,D,20130722,000000,34.78,35.1,34.53,34.88,297385,0
+LOPE.US,D,20130723,000000,35,35.86,34.74,35.76,1117356,0
+LOPE.US,D,20130724,000000,36.03,36.37,35.28,35.37,792813,0
+LOPE.US,D,20130725,000000,35.39,36.01,35,35.99,233589,0
+LOPE.US,D,20130726,000000,35.67,35.99,35.25,35.74,282612,0
+LOPE.US,D,20130729,000000,35.94,36.05,35.42,35.49,237299,0
+LOPE.US,D,20130730,000000,35.7,35.9,35.01,35.25,546525,0
+LOPE.US,D,20130731,000000,37.12,37.17,32.75,33.82,1996770,0
+LOPE.US,D,20130801,000000,33.87,34.82,33.76,34.32,596423,0
+LOPE.US,D,20130802,000000,34.11,35.36,32.91,35.2,407983,0
+LOPE.US,D,20130805,000000,35.3,36.09,35.25,36.03,478682,0
+LOPE.US,D,20130806,000000,35.98,36.25,35.46,35.78,528567,0
+LOPE.US,D,20130807,000000,35.77,36,35.32,35.5,364824,0
+LOPE.US,D,20130808,000000,35.81,35.955,34.99,35.05,288494,0
+LOPE.US,D,20130809,000000,34.91,35.04,34.36,34.5,376830,0
+LOPE.US,D,20130812,000000,34.26,35.18,34.26,34.8,580228,0
+LOPE.US,D,20130813,000000,34.87,35.09,34.19,34.92,252455,0
+LOPE.US,D,20130814,000000,34.81,35.3,34.573,34.94,333055,0
+LOPE.US,D,20130815,000000,34.34,34.698,33.51,33.79,254496,0
+LOPE.US,D,20130816,000000,33.63,34.18,33.61,33.87,252678,0
+LOPE.US,D,20130819,000000,33.77,34,32.75,32.75,403545,0
+LOPE.US,D,20130820,000000,32.68,33.49,32.39,33.32,335556,0
+LOPE.US,D,20130821,000000,33.28,33.59,33.03,33.29,176226,0
+LOPE.US,D,20130822,000000,33.62,33.98,32.8,33.66,104425,0
+LOPE.US,D,20130823,000000,33.95,34.18,33.61,34.08,243915,0
+LOPE.US,D,20130826,000000,34.15,34.88,34.12,34.65,255452,0
+LOPE.US,D,20130827,000000,34.28,34.6,34.13,34.51,322171,0
+LOPE.US,D,20130828,000000,34.38,34.66,34.17,34.31,154467,0
+LOPE.US,D,20130829,000000,34.3,34.88,34.3,34.69,170913,0
+LOPE.US,D,20130830,000000,34.57,34.82,34.08,34.51,279140,0
+LOPE.US,D,20130903,000000,34.97,35.194,34.45,35.01,185950,0
+LOPE.US,D,20130904,000000,35.03,36.08,35.02,35.98,313169,0
+LOPE.US,D,20130905,000000,36,36.29,35.7,36.14,241295,0
+LOPE.US,D,20130906,000000,36.1,36.306,35.03,35.51,329210,0
+LOPE.US,D,20130909,000000,35.55,36.49,35.52,36.1,248492,0
+LOPE.US,D,20130910,000000,36.43,36.92,36.3,36.55,461122,0
+LOPE.US,D,20130911,000000,36.5,37.19,36.41,36.45,322785,0
+LOPE.US,D,20130912,000000,36.53,36.98,36.13,36.55,271047,0
+LOPE.US,D,20130913,000000,36.67,36.94,36.31,36.48,208267,0
+LOPE.US,D,20130916,000000,36.94,37.479,36.74,36.88,242609,0
+LOPE.US,D,20130917,000000,36.88,38.11,36.88,38.01,345284,0
+LOPE.US,D,20130918,000000,38.54,39.9,37.89,39.66,519797,0
+LOPE.US,D,20130919,000000,39.84,39.989,39.38,39.6,277530,0
+LOPE.US,D,20130920,000000,39.59,39.84,38.9,39.04,618757,0
+LOPE.US,D,20130923,000000,38.89,39.248,38.46,39.03,315415,0
+LOPE.US,D,20130924,000000,38.95,39.01,38.38,38.5,456643,0
+LOPE.US,D,20130925,000000,38.52,39.45,38.45,39.05,319900,0
+LOPE.US,D,20130926,000000,39.22,40.13,39.22,39.91,640748,0
+LOPE.US,D,20130927,000000,39.53,40.8,39.21,40.45,485200,0
+LOPE.US,D,20130930,000000,39.98,40.36,39.27,40.24,464400,0
+LOPE.US,D,20131001,000000,40.32,41.3,40.32,41.23,340200,0
+LOPE.US,D,20131002,000000,41.04,41.33,40.62,40.71,376291,0
+LOPE.US,D,20131003,000000,40.71,40.72,39.81,40.05,249556,0
+LOPE.US,D,20131004,000000,39.95,40.66,39.82,40.31,143485,0
+LOPE.US,D,20131007,000000,40.02,40.4,39.41,39.44,211733,0
+LOPE.US,D,20131008,000000,39.46,39.74,38.6,39.05,301200,0
+LOPE.US,D,20131009,000000,39.05,39.38,38.5,39.07,324900,0
+LOPE.US,D,20131010,000000,39.68,40.67,39.68,40.37,293600,0
+LOPE.US,D,20131011,000000,40.19,40.78,40.19,40.71,245300,0
+LOPE.US,D,20131014,000000,40.5,40.73,40.22,40.65,201000,0
+LOPE.US,D,20131015,000000,40.62,40.99,40.48,40.67,295500,0
+LOPE.US,D,20131016,000000,41.36,42.18,41.35,41.49,612400,0
+LOPE.US,D,20131017,000000,41.5,42.22,41.5,42.17,528000,0
+LOPE.US,D,20131018,000000,42.55,42.71,41.82,42.11,387000,0
+LOPE.US,D,20131021,000000,42.29,42.57,41.99,42.06,232700,0
+LOPE.US,D,20131022,000000,42.37,43.15,42.07,42.62,289234,0
+LOPE.US,D,20131023,000000,42.64,44.05,42.64,43.66,551500,0
+LOPE.US,D,20131024,000000,43.92,44.62,43.85,44.2,432348,0
+LOPE.US,D,20131025,000000,44.5,44.6,43.68,44.04,292200,0
+LOPE.US,D,20131028,000000,44.14,44.2,42.85,43.02,454300,0
+LOPE.US,D,20131029,000000,43.03,44.14,43.02,43.35,651700,0
+LOPE.US,D,20131030,000000,47.81,50.48,45.41,47.89,2300900,0
+LOPE.US,D,20131031,000000,47.85,48.27,46.96,47.27,843419,0
+LOPE.US,D,20131101,000000,46.6,47.08,46.5,46.63,570800,0
+LOPE.US,D,20131104,000000,46.65,46.96,46.33,46.79,531900,0
+LOPE.US,D,20131105,000000,46.57,47.32,46.15,47.01,346500,0
+LOPE.US,D,20131106,000000,47.51,47.74,46.88,47.6,418534,0
+LOPE.US,D,20131107,000000,47.8,47.97,46.21,46.31,335109,0
+LOPE.US,D,20131108,000000,46.28,47.75,46.21,47.39,215800,0
+LOPE.US,D,20131111,000000,47.17,47.72,46.56,46.61,283200,0
+LOPE.US,D,20131112,000000,46.59,46.77,46.11,46.57,251900,0
+LOPE.US,D,20131113,000000,46.43,47.57,46.15,47.25,208200,0
+LOPE.US,D,20131114,000000,47.3,47.46,45.57,45.89,365754,0
+LOPE.US,D,20131115,000000,45.83,47.1,45.54,46.6,791700,0
+LOPE.US,D,20131118,000000,46.64,47.02,44.59,45.07,370700,0
+LOPE.US,D,20131119,000000,44.96,45.64,44.36,44.82,446300,0
+LOPE.US,D,20131120,000000,45.12,45.28,44.13,44.15,476677,0
+LOPE.US,D,20131121,000000,44.39,45.5,44,44.89,385700,0
+LOPE.US,D,20131122,000000,45.03,45.23,44.2,44.76,147400,0
+LOPE.US,D,20131125,000000,44.72,45.83,44.49,44.7,296800,0
+LOPE.US,D,20131126,000000,44.62,44.98,44.17,44.72,227800,0
+LOPE.US,D,20131127,000000,44.88,45.15,44.37,44.85,218027,0
+LOPE.US,D,20131129,000000,45.13,45.73,44.95,45.54,221305,0
+LOPE.US,D,20131202,000000,45.66,46.33,44.81,45.03,310900,0
+LOPE.US,D,20131203,000000,45.01,45.3,44.32,44.46,315100,0
+LOPE.US,D,20131204,000000,44.51,44.69,43.48,44,373000,0
+LOPE.US,D,20131205,000000,43.95,44.51,43.95,44.22,332400,0
+LOPE.US,D,20131206,000000,44.72,45.2,44.08,44.41,283300,0
+LOPE.US,D,20131209,000000,44.89,44.94,42.72,43.91,541000,0
+LOPE.US,D,20131210,000000,44.04,45.01,43.8,43.98,228900,0
+LOPE.US,D,20131211,000000,43.94,43.94,43.12,43.32,227200,0
+LOPE.US,D,20131212,000000,43.13,43.29,42.16,43.07,342100,0
+LOPE.US,D,20131213,000000,43.14,43.93,43.03,43.44,203100,0
+LOPE.US,D,20131216,000000,43.48,44.38,43.4,43.87,228500,0
+LOPE.US,D,20131217,000000,43.81,44,43.2,43.4,149200,0
+LOPE.US,D,20131218,000000,43.57,44.34,43.17,44.33,289630,0
+LOPE.US,D,20131219,000000,44.04,44.38,43.39,43.6,300000,0
+LOPE.US,D,20131220,000000,43.77,44.82,43.39,44.51,609500,0
+LOPE.US,D,20131223,000000,44.64,45.36,44.07,44.53,499000,0
+LOPE.US,D,20131224,000000,44.44,44.87,43.91,44.33,235815,0
+LOPE.US,D,20131226,000000,44.44,44.54,43.93,44.26,321800,0
+LOPE.US,D,20131227,000000,44.38,44.66,43.44,43.57,198459,0
+LOPE.US,D,20131230,000000,43.5,43.79,43.06,43.58,299182,0
+LOPE.US,D,20131231,000000,44,44,43.5,43.6,446100,0
+LOPE.US,D,20140102,000000,43.34,43.55,42.861,43.21,363098,0
+LOPE.US,D,20140103,000000,43.22,44.27,43.05,44.01,344037,0
+LOPE.US,D,20140106,000000,44.06,44.72,44.06,44.5,253200,0
+LOPE.US,D,20140107,000000,44.72,45.51,44.58,45.38,320000,0
+LOPE.US,D,20140108,000000,45.57,47.12,45.5,47.1,726300,0
+LOPE.US,D,20140109,000000,47.44,48.48,47.11,47.2,550600,0
+LOPE.US,D,20140110,000000,47.21,47.76,46.57,47.27,243800,0
+LOPE.US,D,20140113,000000,46.99,47.61,46.34,46.72,220000,0
+LOPE.US,D,20140114,000000,46.76,48.22,46.65,47.76,241800,0
+LOPE.US,D,20140115,000000,47.74,48.41,47.54,48.15,208907,0
+LOPE.US,D,20140116,000000,48.15,48.89,47.84,48.83,189500,0
+LOPE.US,D,20140117,000000,48.7,49.66,48.7,49.2,198700,0
+LOPE.US,D,20140121,000000,49.74,51.08,49.07,49.48,328300,0
+LOPE.US,D,20140122,000000,49.37,51.12,49.3,50.73,429740,0
+LOPE.US,D,20140123,000000,50.6,50.6,48.78,48.98,369949,0
+LOPE.US,D,20140124,000000,48.37,48.94,45.95,45.97,646200,0
+LOPE.US,D,20140127,000000,45.8,45.8,43.71,44.18,676626,0
+LOPE.US,D,20140128,000000,44.1,44.89,43.84,44.62,288000,0
+LOPE.US,D,20140129,000000,43.94,44.62,43.54,43.73,267400,0
+LOPE.US,D,20140130,000000,44.27,44.76,43.59,44.592,386763,0
+LOPE.US,D,20140131,000000,43.9,44.35,43.36,43.82,386700,0
+LOPE.US,D,20140203,000000,43.72,44.2,42.28,42.86,379000,0
+LOPE.US,D,20140204,000000,43.03,43.71,42.31,42.76,334226,0
+LOPE.US,D,20140205,000000,42.64,42.87,41.71,42.5,294513,0
+LOPE.US,D,20140206,000000,42.68,43.39,42.351,43.03,274235,0
+LOPE.US,D,20140207,000000,43.13,44,42.54,43.89,243132,0
+LOPE.US,D,20140210,000000,43.69,43.88,43.12,43.55,237801,0
+LOPE.US,D,20140211,000000,44.38,44.68,43.082,44.45,146915,0
+LOPE.US,D,20140212,000000,44.43,45.71,44.33,45.69,254918,0
+LOPE.US,D,20140213,000000,45.22,46.82,45.001,46.26,277247,0
+LOPE.US,D,20140214,000000,46.29,46.29,44.63,45.52,193595,0
+LOPE.US,D,20140218,000000,46.02,47.03,45.74,46.85,283443,0
+LOPE.US,D,20140219,000000,46.55,47.11,45.04,45.07,218626,0
+LOPE.US,D,20140220,000000,45.28,46.01,44.71,45.74,455153,0
+LOPE.US,D,20140221,000000,47.8,47.98,45.52,46.19,634048,0
+LOPE.US,D,20140224,000000,46.61,46.92,46.02,46.5,422695,0
+LOPE.US,D,20140225,000000,46.17,47.62,46.013,47.37,236964,0
+LOPE.US,D,20140226,000000,47.56,47.96,47.14,47.48,240025,0
+LOPE.US,D,20140227,000000,47.17,48,47.16,47.99,226945,0
+LOPE.US,D,20140228,000000,48,48,47,47.4,339711,0
+LOPE.US,D,20140303,000000,46.93,47.76,46.69,47.33,228403,0
+LOPE.US,D,20140304,000000,48.07,49,47.18,47.54,399945,0
+LOPE.US,D,20140305,000000,47.877,47.877,46.83,47.38,346132,0
+LOPE.US,D,20140306,000000,47.5,47.82,47.11,47.44,272575,0
+LOPE.US,D,20140307,000000,47.6,47.86,47.31,47.61,205277,0
+LOPE.US,D,20140310,000000,47.35,47.969,46.6,47.71,316106,0
+LOPE.US,D,20140311,000000,46.71,47.84,46.71,46.87,396663,0
+LOPE.US,D,20140312,000000,46.6,47.58,46.04,46.82,264797,0
+LOPE.US,D,20140313,000000,47,47,45.41,46,218716,0
+LOPE.US,D,20140314,000000,45.88,46.22,45.456,46.16,371034,0
+LOPE.US,D,20140317,000000,46.25,47.32,46.21,47.27,215510,0
+LOPE.US,D,20140318,000000,47.48,48.78,47.44,48.4,193125,0
+LOPE.US,D,20140319,000000,48.4,48.82,48.03,48.42,301153,0
+LOPE.US,D,20140320,000000,48.35,48.99,48.068,48.43,148460,0
+LOPE.US,D,20140321,000000,48.74,48.79,47.85,47.92,342497,0
+LOPE.US,D,20140324,000000,48,48,46.441,47.37,219383,0
+LOPE.US,D,20140325,000000,47.58,48.08,46.01,46.51,268032,0
+LOPE.US,D,20140326,000000,46.94,47.47,46.37,46.54,315100,0
+LOPE.US,D,20140327,000000,46.48,46.83,45.54,45.87,490028,0
+LOPE.US,D,20140328,000000,46.04,47.84,45.698,46.15,243513,0
+LOPE.US,D,20140331,000000,46.47,47.31,46.268,46.7,341543,0
+LOPE.US,D,20140401,000000,46.51,47.7,46.51,47.5,413007,0
+LOPE.US,D,20140402,000000,47.69,47.77,46.34,47.75,234192,0
+LOPE.US,D,20140403,000000,47.71,47.89,46.92,46.97,246959,0
+LOPE.US,D,20140404,000000,47.39,47.51,45.69,46.93,345688,0
+LOPE.US,D,20140407,000000,46.59,46.89,44.24,44.45,486217,0
+LOPE.US,D,20140408,000000,44.58,45.2,44,44.93,215084,0
+LOPE.US,D,20140409,000000,45.2,45.558,44.45,45.23,202784,0
+LOPE.US,D,20140410,000000,44.89,45.12,43.3,43.35,285831,0
+LOPE.US,D,20140411,000000,42.94,46.81,42.56,43.58,224523,0
+LOPE.US,D,20140414,000000,44.64,45.01,43.4,44.75,272027,0
+LOPE.US,D,20140415,000000,44.79,45.39,43.89,44.89,416339,0
+LOPE.US,D,20140416,000000,45.3,45.85,44.75,45.7,266366,0
+LOPE.US,D,20140417,000000,45.35,45.84,45.11,45.62,237612,0
+LOPE.US,D,20140421,000000,45.68,45.91,45.43,45.72,139248,0
+LOPE.US,D,20140422,000000,45.72,46.45,45.59,46.13,412950,0
+LOPE.US,D,20140423,000000,46.12,46.56,45.69,45.77,284224,0
+LOPE.US,D,20140424,000000,45.94,46,44.275,44.69,278940,0
+LOPE.US,D,20140425,000000,44.29,44.85,42.97,43.39,311254,0
+LOPE.US,D,20140428,000000,43.94,43.94,41.63,41.91,434634,0
+LOPE.US,D,20140429,000000,42.1,43.34,42.1,43.01,309167,0
+LOPE.US,D,20140430,000000,42.51,43.33,42.13,42.98,225904,0
+LOPE.US,D,20140501,000000,44.01,46.74,42.99,45.99,867506,0
+LOPE.US,D,20140502,000000,46,46.7,45.67,46.01,341560,0
+LOPE.US,D,20140505,000000,45.5,45.75,44.67,45.55,292108,0
+LOPE.US,D,20140506,000000,45.33,45.39,44.51,44.52,270142,0
+LOPE.US,D,20140507,000000,44.72,44.96,43.81,44.72,254614,0
+LOPE.US,D,20140508,000000,44.5,45.065,43.53,43.66,234175,0
+LOPE.US,D,20140509,000000,43.46,45.08,43.33,45,274233,0
+LOPE.US,D,20140512,000000,45.06,46.5,45.06,46.21,210866,0
+LOPE.US,D,20140513,000000,46.36,46.4,45.4,45.52,219916,0
+LOPE.US,D,20140514,000000,45.47,45.47,44.248,45,273468,0
+LOPE.US,D,20140515,000000,45.1,45.13,44.02,44.54,215888,0
+LOPE.US,D,20140516,000000,44.59,45.09,43.92,45.09,214732,0
+LOPE.US,D,20140519,000000,45.19,45.94,44.84,45.92,232610,0
+LOPE.US,D,20140520,000000,45.67,45.67,44.77,45.33,230245,0
+LOPE.US,D,20140521,000000,45.61,46,45.02,45.21,320311,0
+LOPE.US,D,20140522,000000,45.2,45.43,43.82,44.09,336243,0
+LOPE.US,D,20140523,000000,45.01,45.01,43.5,44.25,281841,0
+LOPE.US,D,20140527,000000,44.54,44.63,43.955,44.47,237896,0
+LOPE.US,D,20140528,000000,44.33,44.42,43.74,44.01,361498,0
+LOPE.US,D,20140529,000000,44.22,44.46,43.88,43.99,167356,0
+LOPE.US,D,20140530,000000,44.14,44.427,43.42,44.05,325975,0
+LOPE.US,D,20140602,000000,44.14,44.31,43.33,43.74,495548,0
+LOPE.US,D,20140603,000000,43.66,43.91,42.48,43.48,325259,0
+LOPE.US,D,20140604,000000,43.18,44,42.703,43.94,236601,0
+LOPE.US,D,20140605,000000,43.73,44.39,43.65,44.14,433001,0
+LOPE.US,D,20140606,000000,44.22,44.97,43.7,44.02,599960,0
+LOPE.US,D,20140609,000000,43.94,44.72,43.73,44.2,239208,0
+LOPE.US,D,20140610,000000,44,45.09,43.73,44.87,215500,0
+LOPE.US,D,20140611,000000,44.61,45.37,44.179,44.68,228506,0
+LOPE.US,D,20140612,000000,44.39,45,43.97,44.56,321540,0
+LOPE.US,D,20140613,000000,44.69,45.01,44.54,44.71,269530,0
+LOPE.US,D,20140616,000000,44.98,45.28,44.7,45.25,182074,0
+LOPE.US,D,20140617,000000,45.12,45.87,45.12,45.78,306869,0
+LOPE.US,D,20140618,000000,46,46.35,45.57,46.25,373034,0
+LOPE.US,D,20140619,000000,45.36,46.32,42.21,45.47,195806,0
+LOPE.US,D,20140620,000000,45.65,46.2,44.53,46.17,326193,0
+LOPE.US,D,20140623,000000,46.19,46.376,45.2,45.85,158314,0
+LOPE.US,D,20140624,000000,45.93,46.41,45.6,45.93,200413,0
+LOPE.US,D,20140625,000000,45.65,46.35,45.54,46.28,125421,0
+LOPE.US,D,20140626,000000,46.17,46.4,45.6,45.88,92415,0
+LOPE.US,D,20140627,000000,45.52,46.75,45.45,46.56,222254,0
+LOPE.US,D,20140630,000000,46.5,46.79,45.93,45.97,266266,0
+LOPE.US,D,20140701,000000,45.98,47.63,45.98,47,290314,0
+LOPE.US,D,20140702,000000,47,47.25,46.5,46.62,121100,0
+LOPE.US,D,20140703,000000,46.67,47.57,46.67,47.25,104587,0
+LOPE.US,D,20140707,000000,47.19,47.76,46.13,46.4,275631,0
+LOPE.US,D,20140708,000000,46.22,46.6,45.67,46.43,323679,0
+LOPE.US,D,20140709,000000,46.76,46.79,46.04,46.32,155409,0
+LOPE.US,D,20140710,000000,45.36,46.25,45,45.69,153935,0
+LOPE.US,D,20140711,000000,45.48,45.91,45.06,45.75,129487,0
+LOPE.US,D,20140714,000000,46,46.18,45.38,45.65,222614,0
+LOPE.US,D,20140715,000000,45.99,45.99,44.95,45.31,166012,0
+LOPE.US,D,20140716,000000,45.52,45.83,44.8,45.02,220158,0
+LOPE.US,D,20140717,000000,45.15,45.505,44.5,44.57,134913,0
+LOPE.US,D,20140718,000000,44.425,45.53,44.425,45.3,207126,0
+LOPE.US,D,20140721,000000,45.09,45.19,44.58,44.85,174637,0
+LOPE.US,D,20140722,000000,44.92,45.86,44.783,45.75,163077,0
+LOPE.US,D,20140723,000000,45.75,46.63,45.285,45.72,200110,0
+LOPE.US,D,20140724,000000,45.91,46.045,44.86,45.15,197807,0
+LOPE.US,D,20140725,000000,44.75,45.26,44.405,44.7,148604,0
+LOPE.US,D,20140728,000000,44.75,45.09,44.35,44.45,238804,0
+LOPE.US,D,20140729,000000,44.57,44.95,44.23,44.51,121769,0
+LOPE.US,D,20140730,000000,44.85,45.37,44.37,44.51,169349,0
+LOPE.US,D,20140731,000000,44,44.25,42.73,43,694264,0
+LOPE.US,D,20140801,000000,44.04,44.94,42.3,42.66,583847,0
+LOPE.US,D,20140804,000000,42.99,43.03,41.75,42.56,418503,0
+LOPE.US,D,20140805,000000,42.52,42.93,42.19,42.5,313842,0
+LOPE.US,D,20140806,000000,42.37,42.58,41.99,42.18,328831,0
+LOPE.US,D,20140807,000000,42.14,42.57,41.6,41.88,331367,0
+LOPE.US,D,20140808,000000,41.88,42.445,41.74,42.2,299513,0
+LOPE.US,D,20140811,000000,42.44,42.52,41.93,41.97,225524,0
+LOPE.US,D,20140812,000000,41.87,42.57,41.87,42.26,182067,0
+LOPE.US,D,20140813,000000,42.27,42.455,42,42.09,160369,0
+LOPE.US,D,20140814,000000,42.1,42.68,41.85,42.44,205789,0
+LOPE.US,D,20140815,000000,42.85,43.24,42.135,42.73,223395,0
+LOPE.US,D,20140818,000000,43.15,43.86,43.15,43.74,255446,0
+LOPE.US,D,20140819,000000,43.8,43.96,43.4,43.88,324262,0
+LOPE.US,D,20140820,000000,43.59,43.59,42.72,43,366606,0
+LOPE.US,D,20140821,000000,43.03,43.39,42.605,43.12,149986,0
+LOPE.US,D,20140822,000000,43.11,43.72,42.82,43.37,206489,0
+LOPE.US,D,20140825,000000,43.6,43.61,42.9,43.05,149824,0
+LOPE.US,D,20140826,000000,43.2,43.44,43.05,43.23,205594,0
+LOPE.US,D,20140827,000000,43.13,43.34,42.52,42.7,338402,0
+LOPE.US,D,20140828,000000,42.45,42.9,42.17,42.31,186151,0
+LOPE.US,D,20140829,000000,42.31,43.39,42.3,43.24,265878,0
+LOPE.US,D,20140902,000000,43.17,43.56,42.97,43.25,244418,0
+LOPE.US,D,20140903,000000,43.59,43.59,42.36,42.57,284209,0
+LOPE.US,D,20140904,000000,42.72,43.1,42.52,42.63,124487,0
+LOPE.US,D,20140905,000000,42.6,42.95,42.49,42.77,176177,0
+LOPE.US,D,20140908,000000,42.6,43.11,42.52,42.75,132223,0
+LOPE.US,D,20140909,000000,42.57,43.71,42.32,42.75,297598,0
+LOPE.US,D,20140910,000000,42.85,42.93,42.33,42.82,181474,0
+LOPE.US,D,20140911,000000,42.49,42.74,42.485,42.71,170680,0
+LOPE.US,D,20140912,000000,42.82,42.915,42.45,42.7,237484,0
+LOPE.US,D,20140915,000000,42.76,42.76,42.11,42.42,270557,0
+LOPE.US,D,20140916,000000,42.24,42.24,41.48,42.02,256396,0
+LOPE.US,D,20140917,000000,41.93,42.15,41.19,41.94,275564,0
+LOPE.US,D,20140918,000000,41.87,42.77,41.87,42.73,271406,0
+LOPE.US,D,20140919,000000,42.94,43,42.35,42.91,508450,0
+LOPE.US,D,20140922,000000,42.7,42.8,42.28,42.5,262889,0
+LOPE.US,D,20140923,000000,42.4,42.46,41.71,41.72,322868,0
+LOPE.US,D,20140924,000000,41.87,42.07,41.375,41.73,177422,0
+LOPE.US,D,20140925,000000,41.53,41.91,41.07,41.07,295613,0
+LOPE.US,D,20140926,000000,41.49,41.49,40.85,41.09,102881,0
+LOPE.US,D,20140929,000000,40.24,41.65,40.24,41.61,170462,0
+LOPE.US,D,20140930,000000,41.5,41.57,40.76,40.77,295529,0
+LOPE.US,D,20141001,000000,41.01,41.09,40.64,40.72,218422,0
+LOPE.US,D,20141002,000000,40.77,42.06,40.49,42.03,319681,0
+LOPE.US,D,20141003,000000,42.46,42.716,41.68,41.71,183921,0
+LOPE.US,D,20141006,000000,41.62,41.73,40.88,41.08,418400,0
+LOPE.US,D,20141007,000000,40.67,40.87,40.02,40.06,1585865,0
+LOPE.US,D,20141008,000000,39.92,40.22,39.75,40.03,502098,0
+LOPE.US,D,20141009,000000,40.02,40.075,39.26,39.41,459367,0
+LOPE.US,D,20141010,000000,39.21,39.84,38.18,38.27,326521,0
+LOPE.US,D,20141013,000000,38.3,38.44,37.44,37.47,472428,0
+LOPE.US,D,20141014,000000,37.7,38,36.95,37.31,550756,0
+LOPE.US,D,20141015,000000,37.5,39.01,37.205,38.95,732167,0
+LOPE.US,D,20141016,000000,38.75,39.81,38.5,39.55,381072,0
+LOPE.US,D,20141017,000000,40,40.36,39.82,40.03,380427,0
+LOPE.US,D,20141020,000000,39.89,40.7,39.89,40.68,387460,0
+LOPE.US,D,20141021,000000,40.86,41.05,40.61,40.7,344953,0
+LOPE.US,D,20141022,000000,40.55,41.14,40.45,40.51,350440,0
+LOPE.US,D,20141023,000000,40.77,41.26,40.66,40.97,400872,0
+LOPE.US,D,20141024,000000,40.97,41.21,40.86,41.15,221336,0
+LOPE.US,D,20141027,000000,41.06,41.44,40.86,41.21,320113,0
+LOPE.US,D,20141028,000000,41.54,43.06,41.298,42.96,298364,0
+LOPE.US,D,20141029,000000,43.27,43.65,42.69,43.22,558102,0
+LOPE.US,D,20141030,000000,49.75,51.99,46.13,46.97,2852786,0
+LOPE.US,D,20141031,000000,47.82,48.35,47.08,47.9,732956,0
+LOPE.US,D,20141103,000000,48.04,48.24,46.74,46.81,476583,0
+LOPE.US,D,20141104,000000,46.83,48.28,46.47,47.95,497244,0
+LOPE.US,D,20141105,000000,48.08,48.25,47.11,47.15,334113,0
+LOPE.US,D,20141106,000000,47.48,47.96,47.15,47.64,318569,0
+LOPE.US,D,20141107,000000,47.52,47.82,47.25,47.68,275307,0
+LOPE.US,D,20141110,000000,47.83,47.977,47.34,47.65,227474,0
+LOPE.US,D,20141111,000000,47.82,48.31,47.49,48.08,422667,0
+LOPE.US,D,20141112,000000,48.07,48.49,48.02,48.21,341915,0
+LOPE.US,D,20141113,000000,48.25,48.5,47.88,48.04,140620,0
+LOPE.US,D,20141114,000000,47.8,49,47.8,48.64,204164,0
+LOPE.US,D,20141117,000000,48.59,48.82,47.19,47.25,208835,0
+LOPE.US,D,20141118,000000,47.24,47.43,46.95,46.97,243329,0
+LOPE.US,D,20141119,000000,46.82,46.82,45.91,46.22,318770,0
+LOPE.US,D,20141120,000000,46.04,46.74,45.76,46.72,405771,0
+LOPE.US,D,20141121,000000,47.2,47.8,46.34,46.42,234044,0
+LOPE.US,D,20141124,000000,46.4,47,46.27,46.64,131626,0
+LOPE.US,D,20141125,000000,46.61,46.85,45.919,46.26,186557,0
+LOPE.US,D,20141126,000000,46.41,46.72,46.06,46.13,142038,0
+LOPE.US,D,20141128,000000,46.35,46.75,45.59,45.67,92516,0
+LOPE.US,D,20141201,000000,45.65,46.07,45.32,45.75,212775,0
+LOPE.US,D,20141202,000000,45.84,46.07,45.43,45.83,251537,0
+LOPE.US,D,20141203,000000,45.96,46.95,45.79,46.05,148624,0
+LOPE.US,D,20141204,000000,46.14,46.52,45.59,45.95,198065,0
+LOPE.US,D,20141205,000000,45.96,47.315,45.76,46.38,123881,0
+LOPE.US,D,20141208,000000,46.29,46.63,45.08,45.08,246704,0
+LOPE.US,D,20141209,000000,44.43,46.52,43.88,46.43,285686,0
+LOPE.US,D,20141210,000000,46.23,47.04,45.14,45.255,227537,0
+LOPE.US,D,20141211,000000,45.29,46.33,45.26,45.31,153753,0
+LOPE.US,D,20141212,000000,44.85,45.55,44.67,44.91,178860,0
+LOPE.US,D,20141215,000000,45.03,46.04,44.6,45.49,297568,0
+LOPE.US,D,20141216,000000,45.53,45.88,44.359,44.83,357705,0
+LOPE.US,D,20141217,000000,44.83,46.62,44.52,46.58,299010,0
+LOPE.US,D,20141218,000000,47.07,47.21,46.2,46.48,275992,0
+LOPE.US,D,20141219,000000,46.38,46.8,45.89,46.56,286024,0
+LOPE.US,D,20141222,000000,45.94,47.23,45.94,47.23,190379,0
+LOPE.US,D,20141223,000000,47.33,47.435,46.82,47.26,130618,0
+LOPE.US,D,20141224,000000,47.3,47.5,46.89,47.5,71148,0
+LOPE.US,D,20141226,000000,47.57,47.7,46.65,47.1,120846,0
+LOPE.US,D,20141229,000000,47.01,47.2,46.235,47.08,129840,0
+LOPE.US,D,20141230,000000,47.08,47.33,46.7,46.74,71416,0
+LOPE.US,D,20141231,000000,46.76,46.92,46.15,46.66,212088,0
+LOPE.US,D,20150102,000000,47,47,45.04,45.58,202659,0
+LOPE.US,D,20150105,000000,45.39,46.16,44.92,45.34,210720,0
+LOPE.US,D,20150106,000000,45.93,45.93,44.13,44.56,213278,0
+LOPE.US,D,20150107,000000,44.9,45.5,44.62,44.9,201337,0
+LOPE.US,D,20150108,000000,44.99,45.57,44.395,44.9,214254,0
+LOPE.US,D,20150109,000000,44.95,44.95,43.86,44.14,198684,0
+LOPE.US,D,20150112,000000,44.275,44.275,43.25,43.94,258857,0
+LOPE.US,D,20150113,000000,44.37,45.05,44.09,44.59,256487,0
+LOPE.US,D,20150114,000000,44.17,44.26,43.34,43.95,203822,0
+LOPE.US,D,20150115,000000,44.04,44.04,42.67,43.09,206525,0
+LOPE.US,D,20150116,000000,42.92,43.6,42.88,43.35,237472,0
+LOPE.US,D,20150120,000000,43.24,43.85,42.63,43.06,301703,0
+LOPE.US,D,20150121,000000,42.89,43.91,42.76,43.65,325475,0
+LOPE.US,D,20150122,000000,44.54,44.66,43.71,44.65,317350,0
+LOPE.US,D,20150123,000000,44.36,44.94,44.36,44.73,163931,0
+LOPE.US,D,20150126,000000,44.91,44.98,44.21,44.92,208814,0
+LOPE.US,D,20150127,000000,44.32,44.78,44.1,44.56,222335,0
+LOPE.US,D,20150128,000000,44.98,44.98,43.88,44.29,227368,0
+LOPE.US,D,20150129,000000,44.32,45.15,44.03,45.06,142032,0
+LOPE.US,D,20150130,000000,44.81,45.49,43.77,43.82,279387,0
+LOPE.US,D,20150202,000000,43.99,44.33,43.39,44.2,158404,0
+LOPE.US,D,20150203,000000,44.55,45.53,44.51,45.45,204645,0
+LOPE.US,D,20150204,000000,45.1,45.63,44.6,44.84,145831,0
+LOPE.US,D,20150205,000000,45.1,45.45,44.87,45.41,142126,0
+LOPE.US,D,20150206,000000,45.26,45.47,43.37,44.05,354457,0
+LOPE.US,D,20150209,000000,43.99,44.84,43.69,44.18,258099,0
+LOPE.US,D,20150210,000000,44.25,44.49,43.64,43.86,250201,0
+LOPE.US,D,20150211,000000,43.7,44.31,43.7,43.99,147544,0
+LOPE.US,D,20150212,000000,44.55,44.98,44.16,44.59,147397,0
+LOPE.US,D,20150213,000000,44.74,44.8,44.2,44.75,154169,0
+LOPE.US,D,20150217,000000,44.92,45.49,44.36,44.61,269809,0
+LOPE.US,D,20150218,000000,44.52,45.51,44.52,45.4,182798,0
+LOPE.US,D,20150219,000000,45.92,48.29,45.88,46.95,525045,0
+LOPE.US,D,20150220,000000,47.07,47.33,46.12,46.68,597431,0
+LOPE.US,D,20150223,000000,46.37,46.38,45.5,46.09,245118,0
+LOPE.US,D,20150224,000000,46.09,46.75,45.9,46.35,190017,0
+LOPE.US,D,20150225,000000,46.35,46.57,46.02,46.43,172015,0
+LOPE.US,D,20150226,000000,46.27,46.5,45.97,46.41,232185,0
+LOPE.US,D,20150227,000000,46.22,46.47,45.63,45.86,190383,0
+LOPE.US,D,20150302,000000,45.98,46.46,45.77,46.11,127200,0
+LOPE.US,D,20150303,000000,45.94,45.94,45.15,45.3,181200,0
+LOPE.US,D,20150304,000000,45,45.25,44.72,45.05,189300,0
+LOPE.US,D,20150305,000000,44.94,45.11,44.45,44.91,143900,0
+LOPE.US,D,20150306,000000,44.56,44.9,43.66,44.36,159600,0
+LOPE.US,D,20150309,000000,44.46,44.81,44.4,44.65,89000,0
+LOPE.US,D,20150310,000000,44.28,44.62,44.05,44.23,132100,0
+LOPE.US,D,20150311,000000,44.16,44.46,43.81,44.13,210200,0
+LOPE.US,D,20150312,000000,44.22,45.94,44.22,45.89,224100,0
+LOPE.US,D,20150313,000000,45.71,46.11,44.82,45.31,120600,0
+LOPE.US,D,20150316,000000,45.66,45.75,45.01,45.35,116700,0
+LOPE.US,D,20150317,000000,45.28,45.72,45,45.56,95000,0
+LOPE.US,D,20150318,000000,45.29,45.78,44.94,45.75,154500,0
+LOPE.US,D,20150319,000000,45.73,45.8,45.29,45.47,156200,0
+LOPE.US,D,20150320,000000,45.6,45.6,44.98,45.14,403700,0
+LOPE.US,D,20150323,000000,45.03,45.78,44.82,45.51,170200,0
+LOPE.US,D,20150324,000000,45.54,46.32,45.54,45.86,303200,0
+LOPE.US,D,20150325,000000,45.54,45.54,43.97,44.07,493300,0
+LOPE.US,D,20150326,000000,43.74,43.98,43.02,43.58,320900,0
+LOPE.US,D,20150327,000000,43.49,43.89,42.82,43.69,289100,0
+LOPE.US,D,20150330,000000,44.13,44.13,43.22,43.36,283900,0
+LOPE.US,D,20150331,000000,43.38,43.52,43.22,43.3,346534,0
+LOPE.US,D,20150401,000000,43.3,44.18,43.22,43.8,243100,0
+LOPE.US,D,20150402,000000,43.71,44.33,43.71,44.09,120600,0
+LOPE.US,D,20150406,000000,43.84,44.21,43.77,43.88,135700,0
+LOPE.US,D,20150407,000000,43.89,44,43.46,43.64,237053,0
+LOPE.US,D,20150408,000000,43.85,44.14,43.39,43.49,206600,0
+LOPE.US,D,20150409,000000,43.59,43.98,42.89,43.25,261012,0
+LOPE.US,D,20150410,000000,43.29,43.56,42.99,43.18,250400,0
+LOPE.US,D,20150413,000000,43.15,43.4,42.96,42.98,281900,0
+LOPE.US,D,20150414,000000,42.97,43.2,42.35,42.83,391400,0
+LOPE.US,D,20150415,000000,43,44.02,42.99,44.01,220719,0
+LOPE.US,D,20150416,000000,43.97,44.885,43.83,44.81,364800,0
+LOPE.US,D,20150417,000000,44.44,44.63,44.18,44.5,300500,0
+LOPE.US,D,20150420,000000,44.75,45.23,44.525,45.04,173432,0
+LOPE.US,D,20150421,000000,44.96,45.21,44.63,44.8,96346,0
+LOPE.US,D,20150422,000000,44.81,44.97,44.04,44.69,322664,0
+LOPE.US,D,20150423,000000,44.63,45.74,44.63,45.65,252600,0
+LOPE.US,D,20150424,000000,45.48,45.7,44.97,45.11,254024,0
+LOPE.US,D,20150427,000000,45.08,45.6,44.1,44.45,203700,0
+LOPE.US,D,20150428,000000,44.52,45.2,44.125,44.75,175824,0
+LOPE.US,D,20150429,000000,44.56,44.66,43.97,44,280100,0
+LOPE.US,D,20150430,000000,45.32,45.82,44.2,45.28,653000,0
+LOPE.US,D,20150501,000000,45.33,45.52,42.71,43.17,597000,0
+LOPE.US,D,20150504,000000,43.08,43.29,42.56,43.19,419100,0
+LOPE.US,D,20150505,000000,43.25,43.62,42.27,43.04,401700,0
+LOPE.US,D,20150506,000000,43.29,43.3,42.14,42.59,253108,0
+LOPE.US,D,20150507,000000,42.68,43.3,42.58,43.24,223341,0
+LOPE.US,D,20150508,000000,43.58,43.74,43.34,43.54,259600,0
+LOPE.US,D,20150511,000000,43.7,43.88,42.89,42.91,153400,0
+LOPE.US,D,20150512,000000,42.91,42.94,41.59,42.3,297578,0
+LOPE.US,D,20150513,000000,42.25,42.83,41.94,42.41,236300,0
+LOPE.US,D,20150514,000000,42.5,42.88,42.05,42.67,158600,0
+LOPE.US,D,20150515,000000,42.71,42.91,42.14,42.26,269817,0
+LOPE.US,D,20150518,000000,42,42.73,41.91,42.65,390775,0
+LOPE.US,D,20150519,000000,42.53,42.83,42.26,42.83,498639,0
+LOPE.US,D,20150520,000000,43,43,42.56,42.75,149900,0
+LOPE.US,D,20150521,000000,42.56,42.87,42.51,42.78,154200,0
+LOPE.US,D,20150522,000000,42.66,43,42.4,42.52,143100,0
+LOPE.US,D,20150526,000000,42.53,42.53,41.3,41.9,404908,0
+LOPE.US,D,20150527,000000,41.99,42.95,41.81,42.87,353400,0
+LOPE.US,D,20150528,000000,42.65,42.77,42.43,42.51,182712,0
+LOPE.US,D,20150529,000000,42.34,43.16,42.2,42.71,328400,0
+LOPE.US,D,20150601,000000,42.81,43.19,42.42,43,187005,0
+LOPE.US,D,20150602,000000,42.93,43.27,42.44,42.87,298749,0
+LOPE.US,D,20150603,000000,42.94,43.2,42.6,42.72,225600,0
+LOPE.US,D,20150604,000000,42.4,42.73,41.7,41.91,184300,0
+LOPE.US,D,20150605,000000,41.94,42.8,41.59,42.79,160600,0
+LOPE.US,D,20150608,000000,42.73,42.73,41.89,41.92,110800,0
+LOPE.US,D,20150609,000000,41.96,42.33,41.71,42.25,251555,0
+LOPE.US,D,20150610,000000,42.33,42.72,42.2,42.39,154386,0
+LOPE.US,D,20150611,000000,42.39,42.69,42.275,42.66,130713,0
+LOPE.US,D,20150612,000000,42.78,43.09,42.61,43,215300,0
+LOPE.US,D,20150615,000000,42.58,43.11,42.13,42.72,189700,0
+LOPE.US,D,20150616,000000,42.59,43.32,42.59,43.17,151000,0
+LOPE.US,D,20150617,000000,43.23,43.51,42.79,43.1,91500,0
+LOPE.US,D,20150618,000000,43.1,43.55,43.1,43.44,127200,0
+LOPE.US,D,20150619,000000,43.12,43.91,42.96,43.8,265600,0
+LOPE.US,D,20150622,000000,43.92,43.92,43.24,43.52,143700,0
+LOPE.US,D,20150623,000000,43.46,44.16,43.09,43.7,246666,0
+LOPE.US,D,20150624,000000,43.75,44.15,43.18,43.34,227500,0
+LOPE.US,D,20150625,000000,43.53,44.05,43.37,43.92,197300,0
+LOPE.US,D,20150626,000000,43.83,44.07,43.67,43.94,322600,0
+LOPE.US,D,20150629,000000,43.76,43.76,42.38,42.76,286100,0
+LOPE.US,D,20150630,000000,42.44,42.98,42.25,42.4,406890,0
+LOPE.US,D,20150701,000000,42.5,43.11,42.31,42.74,260800,0
+LOPE.US,D,20150702,000000,42.74,43.01,42.22,42.77,187900,0
+LOPE.US,D,20150706,000000,42.25,43.09,42.19,42.88,175700,0
+LOPE.US,D,20150707,000000,42.99,42.99,42.04,42.56,164000,0
+LOPE.US,D,20150708,000000,42.3,42.35,41.73,42.18,127500,0
+LOPE.US,D,20150709,000000,42.62,42.85,42.21,42.8,123500,0
+LOPE.US,D,20150710,000000,43.3,43.77,42.59,43.59,151500,0
+LOPE.US,D,20150713,000000,43.6,43.83,43.26,43.65,117400,0
+LOPE.US,D,20150714,000000,43.45,43.62,43.24,43.27,120062,0
+LOPE.US,D,20150715,000000,43.4,43.5,42.93,43.38,178271,0
+LOPE.US,D,20150716,000000,43.74,44.49,43.41,44.45,281100,0
+LOPE.US,D,20150717,000000,44.5,44.68,44.1,44.37,164100,0
+LOPE.US,D,20150720,000000,44.15,45,44.1,44.9,212600,0
+LOPE.US,D,20150721,000000,44.8,45.17,43.69,44.1,209400,0
+LOPE.US,D,20150722,000000,44.02,44.44,43.84,44.4,160400,0
+LOPE.US,D,20150723,000000,44.47,44.49,43.78,44.2,171200,0
+LOPE.US,D,20150724,000000,44.04,44.04,43.64,43.75,388700,0
+LOPE.US,D,20150727,000000,43.52,43.6,42.68,43.11,186600,0
+LOPE.US,D,20150728,000000,43.28,43.34,42.65,42.92,214800,0
+LOPE.US,D,20150729,000000,42.96,44.28,42.54,44.07,205300,0
+LOPE.US,D,20150730,000000,43.69,43.85,43.13,43.37,282700,0
+LOPE.US,D,20150731,000000,43.63,44.54,43.42,43.43,277100,0
+LOPE.US,D,20150803,000000,43.2,43.58,42.89,43.16,242714,0
+LOPE.US,D,20150804,000000,43.41,43.51,42.56,43,223900,0
+LOPE.US,D,20150805,000000,43.28,43.75,43.07,43.28,178000,0
+LOPE.US,D,20150806,000000,43.27,43.287,42.44,42.73,354224,0
+LOPE.US,D,20150807,000000,42.46,43,41.94,42.08,164700,0
+LOPE.US,D,20150810,000000,42.36,43.33,41.51,42.59,315500,0
+LOPE.US,D,20150811,000000,41.02,42.59,39.37,39.84,1264465,0
+LOPE.US,D,20150812,000000,39.85,40.49,39.2,39.72,441800,0
+LOPE.US,D,20150813,000000,39.49,40.12,39.01,39.52,417200,0
+LOPE.US,D,20150814,000000,39.34,40.12,39.08,39.22,329800,0
+LOPE.US,D,20150817,000000,39.18,39.83,39.1,39.52,230300,0
+LOPE.US,D,20150818,000000,39.31,39.57,38.55,38.6,255300,0
+LOPE.US,D,20150819,000000,38.29,38.47,37.06,37.12,624200,0
+LOPE.US,D,20150820,000000,36.95,37.23,36.19,36.97,424500,0
+LOPE.US,D,20150821,000000,36.3,37.24,36.3,37.2,549900,0
+LOPE.US,D,20150824,000000,35.38,37.36,35.38,36.5,513005,0
+LOPE.US,D,20150825,000000,37.59,37.65,35.8,35.9,373400,0
+LOPE.US,D,20150826,000000,36.57,36.8,35.61,36.49,251600,0
+LOPE.US,D,20150827,000000,36.64,37.76,36.16,37.29,341300,0
+LOPE.US,D,20150828,000000,37.28,37.68,37.08,37.48,143500,0
+LOPE.US,D,20150831,000000,37.27,37.81,36.95,36.96,298000,0
+LOPE.US,D,20150901,000000,36.4,37.41,36.37,36.56,451500,0
+LOPE.US,D,20150902,000000,36.91,36.91,36.34,36.87,226200,0
+LOPE.US,D,20150903,000000,36.96,37.32,36.7,37.13,224200,0
+LOPE.US,D,20150904,000000,36.65,37.32,36.65,37.05,228900,0
+LOPE.US,D,20150908,000000,37.51,37.86,37.41,37.73,145900,0
+LOPE.US,D,20150909,000000,38.15,38.15,37.62,37.85,221800,0
+LOPE.US,D,20150910,000000,37.77,37.78,37.08,37.24,129875,0
+LOPE.US,D,20150911,000000,37,38.07,36.66,38.01,279200,0
+LOPE.US,D,20150914,000000,38.02,38.08,36.79,37.01,181200,0
+LOPE.US,D,20150915,000000,36.99,37.6,36.86,37.3,307368,0
+LOPE.US,D,20150916,000000,37.26,37.97,37.06,37.92,217600,0
+LOPE.US,D,20150917,000000,37.93,38.155,37.55,37.68,122698,0
+LOPE.US,D,20150918,000000,37.03,37.57,37,37.56,293100,0
+LOPE.US,D,20150921,000000,37.65,38.29,37.48,37.67,185200,0
+LOPE.US,D,20150922,000000,37.39,37.99,37.17,37.88,381400,0
+LOPE.US,D,20150923,000000,38.01,38.64,37.79,38.28,440447,0
+LOPE.US,D,20150924,000000,37.96,38.42,37.9,38.29,305472,0
+LOPE.US,D,20150925,000000,39.42,39.83,38.01,38.28,273900,0
+LOPE.US,D,20150928,000000,38.13,38.15,37.46,37.64,188263,0
+LOPE.US,D,20150929,000000,37.68,37.95,37.09,37.69,260100,0
+LOPE.US,D,20150930,000000,38.01,38.71,37.63,37.99,392400,0
+LOPE.US,D,20151001,000000,38.13,38.13,36.5,37.31,354800,0
+LOPE.US,D,20151002,000000,37.06,37.7,36.18,37.7,202400,0
+LOPE.US,D,20151005,000000,37.95,38.75,37.91,38.62,177165,0
+LOPE.US,D,20151006,000000,38.62,39.1,38.44,38.89,347600,0
+LOPE.US,D,20151007,000000,39.07,39.67,38.95,39.48,196300,0
+LOPE.US,D,20151008,000000,39.39,39.99,39.29,39.95,157800,0
+LOPE.US,D,20151009,000000,39.93,40.44,39.17,40.42,193600,0
+LOPE.US,D,20151012,000000,40.5,40.87,40.06,40.44,240183,0
+LOPE.US,D,20151013,000000,40.29,40.73,40.01,40.14,301600,0
+LOPE.US,D,20151014,000000,40.18,40.28,39.05,39.09,140700,0
+LOPE.US,D,20151015,000000,39.29,39.31,38.23,39.01,326900,0
+LOPE.US,D,20151016,000000,39.16,39.37,38.68,39.2,149900,0
+LOPE.US,D,20151019,000000,39.1,39.72,39.02,39.39,141852,0
+LOPE.US,D,20151020,000000,39.48,40.16,39.37,40.13,203200,0
+LOPE.US,D,20151021,000000,40.16,40.17,38.65,38.66,186700,0
+LOPE.US,D,20151022,000000,38.67,39.07,38.1,38.15,361800,0
+LOPE.US,D,20151023,000000,38.55,39.42,38.27,39.39,244300,0
+LOPE.US,D,20151026,000000,39.49,39.59,38.49,39.02,255400,0
+LOPE.US,D,20151027,000000,38.85,38.85,37.7,38.01,737500,0
+LOPE.US,D,20151028,000000,37.96,39.23,37.81,38.65,518100,0
+LOPE.US,D,20151029,000000,38.99,41.07,38.99,40.73,858000,0
+LOPE.US,D,20151030,000000,40.96,41.86,39.27,41.56,754000,0
+LOPE.US,D,20151102,000000,41.27,41.8,40.645,41.31,334850,0
+LOPE.US,D,20151103,000000,41.27,42.81,40.74,41.41,307600,0
+LOPE.US,D,20151104,000000,41.37,41.66,40.86,41.16,232893,0
+LOPE.US,D,20151105,000000,41.13,41.4,40.71,40.93,194900,0
+LOPE.US,D,20151106,000000,40.74,42.16,40.45,41.28,225100,0
+LOPE.US,D,20151109,000000,41.27,41.89,40,40.22,357366,0
+LOPE.US,D,20151110,000000,40.07,40.49,39.49,40.16,241400,0
+LOPE.US,D,20151111,000000,40.18,40.48,39.74,39.76,118300,0
+LOPE.US,D,20151112,000000,39.66,39.87,38.41,38.47,272500,0
+LOPE.US,D,20151113,000000,38.22,38.31,37.71,38.01,232800,0
+LOPE.US,D,20151116,000000,38.15,38.65,37.78,38.65,153700,0
+LOPE.US,D,20151117,000000,38.69,39,38.21,38.77,167400,0
+LOPE.US,D,20151118,000000,38.79,39.37,38.52,39.12,312700,0
+LOPE.US,D,20151119,000000,39.08,39.97,38.39,38.71,209400,0
+LOPE.US,D,20151120,000000,38.9,39.34,38.74,39.07,210300,0
+LOPE.US,D,20151123,000000,39.16,39.29,38.83,38.94,274500,0
+LOPE.US,D,20151124,000000,38.67,39.83,38.58,39.79,184100,0
+LOPE.US,D,20151125,000000,39.78,40.18,39.37,39.63,205200,0
+LOPE.US,D,20151127,000000,39.7,39.85,39.31,39.61,49700,0
+LOPE.US,D,20151130,000000,39.84,40.3,39.39,39.62,212600,0
+LOPE.US,D,20151201,000000,39.63,40.19,38.7,39.44,407737,0
+LOPE.US,D,20151202,000000,39.33,39.83,38.57,38.66,362331,0
+LOPE.US,D,20151203,000000,38.59,39.71,38.27,38.38,316344,0
+LOPE.US,D,20151204,000000,38.47,39.64,38.46,38.96,300700,0
+LOPE.US,D,20151207,000000,38.95,39.02,38.21,38.42,242700,0
+LOPE.US,D,20151208,000000,38.26,38.46,37.721,37.75,335186,0
+LOPE.US,D,20151209,000000,37.5,38.25,37,37.67,315800,0
+LOPE.US,D,20151210,000000,37.34,38.54,37.34,38.38,336300,0
+LOPE.US,D,20151211,000000,37.71,38.55,37.71,38.22,400600,0
+LOPE.US,D,20151214,000000,38.27,39.15,38.27,38.57,428405,0
+LOPE.US,D,20151215,000000,38.94,39.44,38.66,38.95,293300,0
+LOPE.US,D,20151216,000000,39.34,39.86,38.96,39.55,246200,0
+LOPE.US,D,20151217,000000,39.64,39.95,39.36,39.49,213700,0
+LOPE.US,D,20151218,000000,39.24,39.24,38.46,38.46,396200,0
+LOPE.US,D,20151221,000000,38.69,39.2,38.02,38.61,316900,0
+LOPE.US,D,20151222,000000,38.71,39.43,38.67,39.25,181030,0
+LOPE.US,D,20151223,000000,39.45,40.35,39.27,40.24,257600,0
+LOPE.US,D,20151224,000000,40.28,40.41,40.01,40.07,44791,0
+LOPE.US,D,20151228,000000,40.01,40.77,40.01,40.5,176782,0
+LOPE.US,D,20151229,000000,40.68,40.97,40.36,40.74,147388,0
+LOPE.US,D,20151230,000000,40.77,40.95,40.31,40.56,115206,0
+LOPE.US,D,20151231,000000,40.31,40.7,40.09,40.12,286850,0
+LOPE.US,D,20160104,000000,39.57,39.57,38.17,38.58,269896,0
+LOPE.US,D,20160105,000000,38.62,38.7,38.08,38.27,223066,0
+LOPE.US,D,20160106,000000,37.78,37.9,37.03,37.08,277673,0
+LOPE.US,D,20160107,000000,36.53,36.83,35.23,36.17,301894,0
+LOPE.US,D,20160108,000000,36.22,37.03,35.69,36.01,288680,0
+LOPE.US,D,20160111,000000,36.41,36.41,35.64,35.93,265711,0
+LOPE.US,D,20160112,000000,36.35,36.77,35.82,36.58,225155,0
+LOPE.US,D,20160113,000000,36.72,37.17,35.42,35.6,228651,0
+LOPE.US,D,20160114,000000,35.72,36.51,35.68,36.01,223975,0
+LOPE.US,D,20160115,000000,35.06,36.1,35.06,36.05,208688,0
+LOPE.US,D,20160119,000000,36.47,37.5,36.05,36.84,460100,0
+LOPE.US,D,20160120,000000,36.43,37.59,35.9201,37.19,191550,0
+LOPE.US,D,20160121,000000,37.19,38.0399,36.9,37.5,194024,0
+LOPE.US,D,20160122,000000,37.94,38.47,37.65,37.92,187152,0
+LOPE.US,D,20160125,000000,37.74,38.07,37.31,37.49,192470,0
+LOPE.US,D,20160126,000000,37.69,38.44,37.13,37.66,275817,0
+LOPE.US,D,20160127,000000,37.59,38.03,36.3,36.44,282927,0
+LOPE.US,D,20160128,000000,36.71,36.85,36.1701,36.37,118043,0
+LOPE.US,D,20160129,000000,36.41,37.77,36.41,37.64,171614,0
+LOPE.US,D,20160201,000000,37.53,37.92,36.96,37.59,208336,0
+LOPE.US,D,20160202,000000,37.14,37.26,36.29,36.46,147041,0
+LOPE.US,D,20160203,000000,36.34,36.86,35.99,36.5,189921,0
+LOPE.US,D,20160204,000000,36.46,36.94,35.36,35.42,297786,0
+LOPE.US,D,20160205,000000,35.32,35.47,34.35,34.36,229691,0
+LOPE.US,D,20160208,000000,34.31,35.07,31.12,34.92,259100,0
+LOPE.US,D,20160209,000000,34.47,35.28,32.02,34.57,356824,0
+LOPE.US,D,20160210,000000,34.71,35.11,34.08,34.1,250342,0
+LOPE.US,D,20160211,000000,33.61,34.36,33.51,33.74,179625,0
+LOPE.US,D,20160212,000000,34.09,35.02,33.85,34.05,163032,0
+LOPE.US,D,20160216,000000,34.35,34.68,33.2,34.15,361215,0
+LOPE.US,D,20160217,000000,34.46,34.55,33.38,33.63,561071,0
+LOPE.US,D,20160218,000000,38.98,40,35.5,38.24,1286243,0
+LOPE.US,D,20160219,000000,38.19,38.55,37.59,38.21,601352,0
+LOPE.US,D,20160222,000000,38.31,39.1199,38.25,38.9,351292,0
+LOPE.US,D,20160223,000000,38.65,38.76,37.84,38,226028,0
+LOPE.US,D,20160224,000000,37.22,39.11,35.712,38.39,160890,0
+LOPE.US,D,20160225,000000,38.54,38.54,37.48,38.2,135775,0
+LOPE.US,D,20160226,000000,38.24,38.58,37.77,38.5,158286,0
+LOPE.US,D,20160229,000000,38.49,39.1,38.445,38.98,320572,0
+LOPE.US,D,20160301,000000,39.43,40.51,38.875,40.39,557108,0
+LOPE.US,D,20160302,000000,40.25,40.64,39.87,40.51,262430,0
+LOPE.US,D,20160303,000000,40.13,41.67,39.94,41.39,579322,0
+LOPE.US,D,20160304,000000,41.5,41.71,38.181,40.21,1010795,0
+LOPE.US,D,20160307,000000,41.3,42.22,40.89,41.84,617718,0
+LOPE.US,D,20160308,000000,41.8,42.27,41.09,41.3,490887,0
+LOPE.US,D,20160309,000000,41.31,42.01,41.27,41.98,328747,0
+LOPE.US,D,20160310,000000,42.13,42.5,41.41,42.23,463829,0
+LOPE.US,D,20160311,000000,42.23,42.23,41.65,41.92,610161,0
+LOPE.US,D,20160314,000000,41.8,43.29,41.6,42.82,511777,0
+LOPE.US,D,20160315,000000,42.38,43.06,41.42,41.49,324038,0
+LOPE.US,D,20160316,000000,41.49,42.11,41.21,41.88,248201,0
+LOPE.US,D,20160317,000000,41.73,42.84,41.455,42.69,176010,0
+LOPE.US,D,20160318,000000,42.92,43.37,41.615,42.77,379430,0
+LOPE.US,D,20160321,000000,42.57,43.18,42.36,43.01,242911,0
+LOPE.US,D,20160322,000000,42.56,43.07,42.2,42.24,193699,0
+LOPE.US,D,20160323,000000,42.14,42.28,41.46,41.74,196014,0
+LOPE.US,D,20160324,000000,41.45,42.25,41.23,42.24,268075,0
+LOPE.US,D,20160328,000000,42.15,42.32,41.74,41.86,147535,0
+LOPE.US,D,20160329,000000,41.9,42.9,41.6973,42.83,135166,0
+LOPE.US,D,20160330,000000,42.84,43.13,42.38,42.6,146655,0
+LOPE.US,D,20160331,000000,42.62,42.9,42.15,42.74,192159,0
+LOPE.US,D,20160401,000000,42.26,43.04,42.26,43,224208,0
+LOPE.US,D,20160404,000000,43.13,43.58,42.94,42.99,411944,0
+LOPE.US,D,20160405,000000,42.79,43.42,42.57,42.7,252579,0
+LOPE.US,D,20160406,000000,42.75,43.5,42.4735,43.04,280312,0
+LOPE.US,D,20160407,000000,42.75,43.12,42.25,42.41,173083,0
+LOPE.US,D,20160408,000000,42.62,42.89,42.31,42.51,158335,0
+LOPE.US,D,20160411,000000,42.63,42.78,42.18,42.4,126396,0
+LOPE.US,D,20160412,000000,42.39,42.8,42.22,42.57,114726,0
+LOPE.US,D,20160413,000000,42.71,43.48,42.58,43.45,161042,0
+LOPE.US,D,20160414,000000,43.58,43.58,42.85,42.89,138394,0
+LOPE.US,D,20160415,000000,42.74,43.53,42.62,43.52,194934,0
+LOPE.US,D,20160418,000000,43.79,44.14,43.42,44.01,198700,0
+LOPE.US,D,20160419,000000,44.19,44.593,43.61,43.98,237865,0
+LOPE.US,D,20160420,000000,43.84,44.245,43.11,43.52,103955,0
+LOPE.US,D,20160421,000000,43.25,43.61,43.07,43.44,261908,0
+LOPE.US,D,20160422,000000,43.6,44.54,43.6,44.19,197863,0
+LOPE.US,D,20160425,000000,44.26,44.26,43.38,43.87,199389,0
+LOPE.US,D,20160426,000000,44.06,44.635,44.05,44.44,327303,0
+LOPE.US,D,20160427,000000,44.5,45.02,44.3,44.95,190436,0
+LOPE.US,D,20160428,000000,44.68,45.015,44.21,44.57,291910,0
+LOPE.US,D,20160429,000000,44.32,44.35,43.3601,43.73,299078,0
+LOPE.US,D,20160502,000000,44.11,44.33,43.89,44.05,272981,0
+LOPE.US,D,20160503,000000,43.55,44.41,42.9012,43.55,180385,0
+LOPE.US,D,20160504,000000,43.49,44.02,43.04,43.07,173119,0
+LOPE.US,D,20160505,000000,43.3,43.595,42.545,42.81,173429,0
+LOPE.US,D,20160506,000000,42.89,44.03,42.19,43.93,348626,0
+LOPE.US,D,20160509,000000,43.8,44.87,43.42,44.17,471266,0
+LOPE.US,D,20160510,000000,43.66,43.76,38.812,41.93,843476,0
+LOPE.US,D,20160511,000000,41.91,42.33,41.41,41.89,350964,0
+LOPE.US,D,20160512,000000,41.84,42.21,41.43,41.64,551876,0
+LOPE.US,D,20160513,000000,41.69,41.82,41.31,41.55,303259,0
+LOPE.US,D,20160516,000000,41.67,42.06,41.1311,41.84,195859,0
+LOPE.US,D,20160517,000000,41.77,41.81,41.11,41.42,217878,0
+LOPE.US,D,20160518,000000,41.37,41.74,40.88,41.54,190716,0
+LOPE.US,D,20160519,000000,41.44,41.78,41.1025,41.26,186906,0
+LOPE.US,D,20160520,000000,41.31,41.78,41.16,41.47,112713,0
+LOPE.US,D,20160523,000000,41.63,42.04,41.37,41.47,166048,0
+LOPE.US,D,20160524,000000,41.69,42.03,41.46,41.9,245268,0
+LOPE.US,D,20160525,000000,41.83,41.83,41.09,41.47,343143,0
+LOPE.US,D,20160526,000000,41.4,41.74,41.14,41.54,99658,0
+LOPE.US,D,20160527,000000,41.28,42.0492,41.28,41.99,160423,0
+LOPE.US,D,20160531,000000,41.92,42.27,41.64,41.76,150392,0
+LOPE.US,D,20160601,000000,41.76,41.805,41.19,41.7,273757,0
+LOPE.US,D,20160602,000000,41.43,41.73,41.14,41.71,351268,0
+LOPE.US,D,20160603,000000,41.54,41.87,41.15,41.72,93804,0
+LOPE.US,D,20160606,000000,41.47,42.15,41.31,41.77,203665,0
+LOPE.US,D,20160607,000000,41.89,42.16,41.56,41.98,197835,0
+LOPE.US,D,20160608,000000,41.87,42.55,41.65,42.36,200948,0
+LOPE.US,D,20160609,000000,42.26,42.44,41.97,41.99,103584,0
+LOPE.US,D,20160610,000000,41.57,42.39,41.43,41.88,387122,0
+LOPE.US,D,20160613,000000,41.93,42.07,41.27,41.36,238692,0
+LOPE.US,D,20160614,000000,41.16,41.49,41.09,41.32,149269,0
+LOPE.US,D,20160615,000000,41.56,41.92,41.26,41.55,189038,0
+LOPE.US,D,20160616,000000,41.5,41.94,41.35,41.84,202927,0
+LOPE.US,D,20160617,000000,41.94,42.12,41.34,41.42,357626,0
+LOPE.US,D,20160620,000000,41.92,42.05,41.7,41.81,173126,0
+LOPE.US,D,20160621,000000,41.86,41.95,41.02,41.1,120465,0
+LOPE.US,D,20160622,000000,41.09,41.43,40.7,40.73,212041,0
+LOPE.US,D,20160623,000000,40.98,41.6699,40.46,40.85,200531,0
+LOPE.US,D,20160624,000000,39.66,39.97,39.12,39.3,189401,0
+LOPE.US,D,20160627,000000,39.04,39.04,38.26,38.38,275804,0
+LOPE.US,D,20160628,000000,38.53,38.84,37.94,38.03,201763,0
+LOPE.US,D,20160629,000000,38.46,39.32,38.38,39.07,161106,0
+LOPE.US,D,20160630,000000,39.14,39.92,39.14,39.92,175859,0
+LOPE.US,D,20160701,000000,39.85,40.445,39.85,40.32,240458,0
+LOPE.US,D,20160705,000000,40.28,40.43,38.94,39.09,342306,0
+LOPE.US,D,20160706,000000,39.02,39.24,38.81,39.13,197355,0
+LOPE.US,D,20160707,000000,39.15,39.82,39,39.22,78750,0
+LOPE.US,D,20160708,000000,39.6,40.29,39.34,39.99,194222,0
+LOPE.US,D,20160711,000000,40.03,40.81,40.03,40.37,167831,0
+LOPE.US,D,20160712,000000,40.58,41.82,40.43,41.76,354745,0
+LOPE.US,D,20160713,000000,42,42,41.49,41.78,290335,0
+LOPE.US,D,20160714,000000,42.12,42.52,41.78,42.34,220046,0
+LOPE.US,D,20160715,000000,42.55,42.55,40.3,41.86,136054,0
+LOPE.US,D,20160718,000000,41.84,42.3,41.52,42.08,117577,0
+LOPE.US,D,20160719,000000,42.1,42.3587,41.91,42.1,108089,0
+LOPE.US,D,20160720,000000,42.37,42.81,41.81,42.34,113196,0
+LOPE.US,D,20160721,000000,42.16,42.73,42.04,42.09,150875,0
+LOPE.US,D,20160722,000000,42.13,42.515,41.78,42.13,161172,0
+LOPE.US,D,20160725,000000,42.04,42.07,41.69,41.79,168543,0
+LOPE.US,D,20160726,000000,41.68,42.5,41.68,42.5,163540,0
+LOPE.US,D,20160727,000000,42.39,42.5,41.62,42.05,133990,0
+LOPE.US,D,20160728,000000,42.02,42.296,41.76,42.08,191829,0
+LOPE.US,D,20160729,000000,41.91,42.46,41.58,42.06,179120,0
+LOPE.US,D,20160801,000000,41.97,42.2,41.56,42.03,134638,0
+LOPE.US,D,20160802,000000,42,42.1,41.68,41.71,154995,0
+LOPE.US,D,20160803,000000,41.75,41.88,41.27,41.75,147750,0
+LOPE.US,D,20160804,000000,42.11,42.11,41.34,41.66,144152,0
+LOPE.US,D,20160805,000000,42.49,43.97,40.61,43.77,337625,0
+LOPE.US,D,20160808,000000,43.99,44.5,43.64,44.37,322474,0
+LOPE.US,D,20160809,000000,44.07,44.1,43.54,43.75,214139,0
+LOPE.US,D,20160810,000000,43.64,43.74,42.81,42.86,381459,0
+LOPE.US,D,20160811,000000,43.03,43.6,42.8101,43.18,146941,0
+LOPE.US,D,20160812,000000,43.15,44.9799,42.81,43.37,144799,0
+LOPE.US,D,20160815,000000,43.52,43.947,42.91,42.98,210537,0
+LOPE.US,D,20160816,000000,42.96,42.96,42.0574,42.34,204189,0
+LOPE.US,D,20160817,000000,42.36,42.6,41.875,42.57,203582,0
+LOPE.US,D,20160818,000000,42.46,43.09,41.98,42.25,179109,0
+LOPE.US,D,20160819,000000,42.06,42.96,41.92,42.79,556167,0
+LOPE.US,D,20160822,000000,42.29,42.92,42.29,42.61,140530,0
+LOPE.US,D,20160823,000000,42.77,42.97,42.45,42.76,268641,0
+LOPE.US,D,20160824,000000,42.85,43.21,42.63,43.05,242482,0
+LOPE.US,D,20160825,000000,43.07,43.13,42.46,42.5,214386,0
+LOPE.US,D,20160826,000000,42.51,42.8,41.74,41.95,304158,0
+LOPE.US,D,20160829,000000,42.07,42.085,41.385,41.86,387694,0
+LOPE.US,D,20160830,000000,41.83,42.14,41.63,42.08,237284,0
+LOPE.US,D,20160831,000000,41.91,41.91,40.74,41.53,291252,0
+LOPE.US,D,20160901,000000,41.58,41.96,41.37,41.61,102912,0
+LOPE.US,D,20160902,000000,41.71,42.02,41.51,41.63,133531,0
+LOPE.US,D,20160906,000000,41.7,41.77,41.25,41.51,145064,0
+LOPE.US,D,20160907,000000,41.44,41.63,41.2,41.42,148343,0
+LOPE.US,D,20160908,000000,41.42,41.6,41.11,41.57,102724,0
+LOPE.US,D,20160909,000000,41.27,41.365,40.38,40.4,111808,0
+LOPE.US,D,20160912,000000,40.23,40.91,40.1901,40.89,127220,0
+LOPE.US,D,20160913,000000,40.54,40.83,39.92,40.24,161691,0
+LOPE.US,D,20160914,000000,40.22,40.42,39.771,39.8,84470,0
+LOPE.US,D,20160915,000000,39.89,41.03,39.55,41.02,219847,0
+LOPE.US,D,20160916,000000,41.1,41.1,39.071,40.3,213594,0
+LOPE.US,D,20160919,000000,40.46,40.57,40.05,40.19,95307,0
+LOPE.US,D,20160920,000000,40.36,40.5899,39.89,39.89,51316,0
+LOPE.US,D,20160921,000000,39.89,40.31,39.64,40.29,145888,0
+LOPE.US,D,20160922,000000,40.35,41.05,40.33,41.03,149802,0
+LOPE.US,D,20160923,000000,40.89,40.93,40.39,40.42,185133,0
+LOPE.US,D,20160926,000000,40.23,40.91,39.9,40.35,190743,0
+LOPE.US,D,20160927,000000,40.32,40.49,39.8,40.14,240259,0
+LOPE.US,D,20160928,000000,40.2,40.5416,39.69,40.35,256963,0
+LOPE.US,D,20160929,000000,40.33,40.4,39.8775,39.93,100915,0
+LOPE.US,D,20160930,000000,40.07,40.66,39.88,40.39,160797,0
+LOPE.US,D,20161003,000000,40.22,40.42,39.97,40.04,154829,0
+LOPE.US,D,20161004,000000,39.99,40.63,39.68,40.11,292254,0
+LOPE.US,D,20161005,000000,40.31,40.98,40,40.71,230904,0
+LOPE.US,D,20161006,000000,40.69,41.04,40.5,40.62,199208,0
+LOPE.US,D,20161007,000000,40.58,40.8793,40.1468,40.47,203852,0
+LOPE.US,D,20161010,000000,40.73,41.18,40.73,40.99,142943,0
+LOPE.US,D,20161011,000000,40.99,41.09,40.515,40.7,122744,0
+LOPE.US,D,20161012,000000,40.68,41.17,40.58,40.6,109900,0
+LOPE.US,D,20161013,000000,40.29,40.66,40.02,40.5,159036,0
+LOPE.US,D,20161014,000000,40.77,40.96,40.55,40.56,115010,0
+LOPE.US,D,20161017,000000,40.5,40.85,40.18,40.79,115393,0
+LOPE.US,D,20161018,000000,41.09,41.5,40.74,40.89,158273,0
+LOPE.US,D,20161019,000000,40.98,41.42,40.73,41.36,143249,0
+LOPE.US,D,20161020,000000,41.28,41.35,40.76,41.27,118290,0
+LOPE.US,D,20161021,000000,41,41.4,40.89,41.13,108419,0
+LOPE.US,D,20161024,000000,41.31,42.09,40.93,41.59,163794,0
+LOPE.US,D,20161025,000000,41.54,41.8,41.53,41.77,116176,0
+LOPE.US,D,20161026,000000,41.56,42.67,41.31,42.43,303107,0
+LOPE.US,D,20161027,000000,42.5,42.92,42.18,42.88,137656,0
+LOPE.US,D,20161028,000000,42.83,43.47,42.81,43.06,227955,0
+LOPE.US,D,20161031,000000,43.06,43.815,42.0811,43.64,198379,0
+LOPE.US,D,20161101,000000,43.75,43.94,42.32,43.32,482305,0
+LOPE.US,D,20161102,000000,43.42,44.28,43.25,44.15,468436,0
+LOPE.US,D,20161103,000000,46,49.18,45.271,47.06,1253018,0
+LOPE.US,D,20161104,000000,47.19,49.03,47.06,48.41,609801,0
+LOPE.US,D,20161107,000000,48.81,49.21,47.88,48.18,641367,0
+LOPE.US,D,20161108,000000,47.95,48.32,47.72,47.9,469549,0
+LOPE.US,D,20161109,000000,47.61,53,47.61,52.95,1015418,0
+LOPE.US,D,20161110,000000,53.66,54.75,52.12,52.97,934073,0
+LOPE.US,D,20161111,000000,52.13,54.8,50.44,54,730787,0
+LOPE.US,D,20161114,000000,54.73,56.18,54.13,54.97,534192,0
+LOPE.US,D,20161115,000000,54.75,55.86,54.58,55.82,537959,0
+LOPE.US,D,20161116,000000,55.6,57.47,55.6,57.08,505744,0
+LOPE.US,D,20161117,000000,57.1,57.18,56.13,56.46,504966,0
+LOPE.US,D,20161118,000000,56.09,56.82,55.33,56.4,1049078,0
+LOPE.US,D,20161121,000000,56.35,56.82,55.68,56.34,276109,0
+LOPE.US,D,20161122,000000,56.5,56.845,55.99,56.71,397166,0
+LOPE.US,D,20161123,000000,56.4,57.21,56.4,56.85,418339,0
+LOPE.US,D,20161125,000000,57.12,58.35,56.815,58.1,221653,0
+LOPE.US,D,20161128,000000,58.37,58.395,56.95,57.1,287041,0
+LOPE.US,D,20161129,000000,57.16,57.255,56.622,56.92,544407,0
+LOPE.US,D,20161130,000000,56.95,57.58,56.53,57.1,487508,0
+LOPE.US,D,20161201,000000,56.93,57.98,56.54,57.65,302798,0
+LOPE.US,D,20161202,000000,57.42,57.64,56.4,57.04,312323,0
+LOPE.US,D,20161205,000000,57.57,58.53,57.35,57.9,275625,0
+LOPE.US,D,20161206,000000,58.12,59.8,57.61,59.63,389027,0
+LOPE.US,D,20161207,000000,59.35,60.34,59.02,60.07,373549,0
+LOPE.US,D,20161208,000000,60.01,61.315,59.76,60.78,263031,0
+LOPE.US,D,20161209,000000,61.04,61.8,60.05,60.45,346675,0
+LOPE.US,D,20161212,000000,60.21,60.21,58.21,58.7,395479,0
+LOPE.US,D,20161213,000000,59.03,59.66,57.99,58.23,267680,0
+LOPE.US,D,20161214,000000,57.98,58.33,57.42,57.54,336496,0
+LOPE.US,D,20161215,000000,57.73,59.45,57.04,58.68,406519,0
+LOPE.US,D,20161216,000000,58.93,59.15,57.88,58.58,373082,0
+LOPE.US,D,20161219,000000,58.86,59.12,58.35,58.97,147813,0
+LOPE.US,D,20161220,000000,59.44,59.645,58.99,59.5,137264,0
+LOPE.US,D,20161221,000000,59.47,59.93,58.7,58.71,237259,0
+LOPE.US,D,20161222,000000,59.01,59.24,58.3824,59.06,166610,0
+LOPE.US,D,20161223,000000,58.92,59.3,58.62,59.23,116265,0
+LOPE.US,D,20161227,000000,59.67,60.46,59.22,60.25,208789,0
+LOPE.US,D,20161228,000000,60.22,60.75,58.66,58.84,129899,0
+LOPE.US,D,20161229,000000,59.07,59.59,58.59,58.91,159304,0
+LOPE.US,D,20161230,000000,58.95,58.955,57.82,58.45,274044,0
+LOPE.US,D,20170103,000000,58.57,58.8,57.59,58.38,200452,0
+LOPE.US,D,20170104,000000,58.57,59.52,58.5,58.66,215026,0
+LOPE.US,D,20170105,000000,58.81,59.13,58.31,58.94,283717,0
+LOPE.US,D,20170106,000000,58.74,59.09,58.38,58.76,315603,0
+LOPE.US,D,20170109,000000,58.48,59.29,58.305,59.11,323689,0
+LOPE.US,D,20170110,000000,59.38,59.9,58.73,59.35,354516,0
+LOPE.US,D,20170111,000000,59.57,60.13,58.91,59.78,171530,0
+LOPE.US,D,20170112,000000,59.5,59.74,58.19,58.91,184400,0
+LOPE.US,D,20170113,000000,58.97,59.65,58.9,58.95,144630,0
+LOPE.US,D,20170117,000000,58.8,59.27,57.56,57.61,232879,0
+LOPE.US,D,20170118,000000,57.78,58.15,57.15,58.08,250373,0
+LOPE.US,D,20170119,000000,58.22,58.85,57.435,57.61,233579,0
+LOPE.US,D,20170120,000000,57.59,58.3,57.34,57.94,200560,0
+LOPE.US,D,20170123,000000,58,58.15,56.81,57.16,206406,0
+LOPE.US,D,20170124,000000,57.11,57.82,56.95,57.5,468453,0
+LOPE.US,D,20170125,000000,57.78,58.2657,57.59,58.16,273186,0
+LOPE.US,D,20170126,000000,58.16,58.465,57.7,58.15,125531,0
+LOPE.US,D,20170127,000000,57.98,58.21,57.58,57.75,107535,0
+LOPE.US,D,20170130,000000,57.51,58.105,56.88,57.95,207578,0
+LOPE.US,D,20170131,000000,57.59,59.24,57.54,58.98,217562,0
+LOPE.US,D,20170201,000000,59.41,59.62,57.86,58.17,234035,0
+LOPE.US,D,20170202,000000,57.99,58.29,57.25,58.04,285289,0
+LOPE.US,D,20170203,000000,58.29,58.82,58.15,58.74,197425,0
+LOPE.US,D,20170206,000000,58.39,58.69,57.99,58.08,202196,0
+LOPE.US,D,20170207,000000,58.15,58.34,57.231,57.42,130548,0
+LOPE.US,D,20170208,000000,57.07,57.64,56.52,56.87,198526,0
+LOPE.US,D,20170209,000000,57.07,58.5,56.97,57.95,167776,0
+LOPE.US,D,20170210,000000,58.21,58.21,57.1701,57.67,141398,0
+LOPE.US,D,20170213,000000,57.99,58.3,57.56,58.02,335499,0
+LOPE.US,D,20170214,000000,57.72,58.22,57.4,57.71,382713,0
+LOPE.US,D,20170215,000000,57.48,58.21,57.48,58,134092,0
+LOPE.US,D,20170216,000000,57.87,58.5,56.62,57.53,321737,0
+LOPE.US,D,20170217,000000,67.18,67.18,59.42,61.39,845239,0
+LOPE.US,D,20170221,000000,62.03,63,60.33,60.91,507017,0
+LOPE.US,D,20170222,000000,60.71,61.8,60.16,60.98,302499,0
+LOPE.US,D,20170223,000000,60.86,61.05,60.25,60.85,209910,0
+LOPE.US,D,20170224,000000,60.47,61.015,60.07,60.69,184889,0
+LOPE.US,D,20170227,000000,60.68,61.48,60.36,61.27,211871,0
+LOPE.US,D,20170228,000000,61,61.56,60.88,61.38,378629,0
+LOPE.US,D,20170301,000000,62.3,63.22,62.3,62.9,388443,0
+LOPE.US,D,20170302,000000,62.9,63.5,62.4316,63.02,219526,0
+LOPE.US,D,20170303,000000,62.47,64.67,62.43,64.59,531715,0
+LOPE.US,D,20170306,000000,64.46,65.38,63.8,65.29,530343,0
+LOPE.US,D,20170307,000000,65.2,66.28,65.2,66,721047,0
+LOPE.US,D,20170308,000000,66,66.32,65.49,65.98,396465,0
+LOPE.US,D,20170309,000000,65.91,66.56,65.85,66.13,614097,0
+LOPE.US,D,20170310,000000,66.26,66.45,65.77,66.32,301675,0
+LOPE.US,D,20170313,000000,67.34,67.85,66.6,67.64,338911,0
+LOPE.US,D,20170314,000000,67.09,67.43,66.305,67.32,201607,0
+LOPE.US,D,20170315,000000,67.48,68.73,66.2623,68.47,458084,0
+LOPE.US,D,20170316,000000,68.8,69.34,68.23,69.27,317153,0
+LOPE.US,D,20170317,000000,68.94,69.81,68.84,69.51,549525,0
+LOPE.US,D,20170320,000000,69.67,70.19,68.84,69.94,499268,0
+LOPE.US,D,20170321,000000,70.29,70.32,68.21,68.28,726228,0
+LOPE.US,D,20170322,000000,67.91,68.77,66.34,68.6,190657,0
+LOPE.US,D,20170323,000000,68.56,69.54,68.52,69.09,294387,0
+LOPE.US,D,20170324,000000,69.17,69.3699,68.45,68.73,177565,0
+LOPE.US,D,20170327,000000,68.23,69.61,67.755,69.38,176676,0
+LOPE.US,D,20170328,000000,69.48,70.88,69.48,70.22,388755,0
+LOPE.US,D,20170329,000000,70.38,70.92,70.21,70.74,157164,0
+LOPE.US,D,20170330,000000,70.88,71.7999,70.64,71.74,334300,0
+LOPE.US,D,20170331,000000,71.65,72.16,71.16,71.61,591339,0
+LOPE.US,D,20170403,000000,71.93,72.31,69.85,70.26,491052,0
+LOPE.US,D,20170404,000000,70.34,70.94,69.74,70.39,287483,0
+LOPE.US,D,20170405,000000,70.72,71.15,69.28,69.34,276830,0
+LOPE.US,D,20170406,000000,69.39,70.72,68.771,70.57,498525,0
+LOPE.US,D,20170407,000000,70.22,71.335,70.12,71.15,275563,0
+LOPE.US,D,20170410,000000,71,71.18,69.92,70.27,296617,0
+LOPE.US,D,20170411,000000,70.26,71.145,70.22,71.03,170866,0
+LOPE.US,D,20170412,000000,70.94,71.1799,69.5415,69.59,218540,0
+LOPE.US,D,20170413,000000,69.39,69.89,69.03,69.33,310105,0
+LOPE.US,D,20170417,000000,69.24,71.1,68.82,71.02,247002,0
+LOPE.US,D,20170418,000000,70.81,71.82,69.94,71.4,377800,0
+LOPE.US,D,20170419,000000,71.8,73.38,71.8,72.9,413342,0
+LOPE.US,D,20170420,000000,73.59,74.255,73.46,73.87,367990,0
+LOPE.US,D,20170421,000000,73.66,74.92,73.38,74.43,299992,0
+LOPE.US,D,20170424,000000,75.61,76.08,74.72,74.98,304424,0
+LOPE.US,D,20170425,000000,75.57,75.68,74.855,74.99,397362,0
+LOPE.US,D,20170426,000000,75,76.05,74.84,75.51,466124,0
+LOPE.US,D,20170427,000000,75.75,75.88,74.87,75.35,253724,0
+LOPE.US,D,20170428,000000,75.14,75.95,74.77,75.16,257552,0
+LOPE.US,D,20170501,000000,75.37,75.56,74.59,74.93,304033,0
+LOPE.US,D,20170502,000000,75.05,75.41,74.52,74.87,288856,0
+LOPE.US,D,20170503,000000,74.75,75.4,74.3601,74.78,545486,0
+LOPE.US,D,20170504,000000,74.75,74.99,73.78,74.91,357043,0
+LOPE.US,D,20170505,000000,77.04,81.16,76.49,77.94,1025854,0
+LOPE.US,D,20170508,000000,78.17,79.405,77.72,78.62,444212,0
+LOPE.US,D,20170509,000000,78.41,80.61,78.41,79.28,644827,0
+LOPE.US,D,20170510,000000,79.15,79.15,77.92,78.4,350103,0
+LOPE.US,D,20170511,000000,78.21,79,77.91,78.78,351555,0
+LOPE.US,D,20170512,000000,78.67,78.67,77.31,77.33,246423,0
+LOPE.US,D,20170515,000000,77.31,78.1,76.8,77.65,210400,0
+LOPE.US,D,20170516,000000,77.92,78.09,77.1,78.06,228550,0
+LOPE.US,D,20170517,000000,77.14,78.18,76.65,76.79,460551,0
+LOPE.US,D,20170518,000000,76.46,77.565,75.17,76.42,307892,0
+LOPE.US,D,20170519,000000,76.59,77.22,76.42,76.52,188297,0
+LOPE.US,D,20170522,000000,76.83,77.39,76.12,77.28,190993,0
+LOPE.US,D,20170523,000000,77.61,77.75,76.56,77.32,148702,0
+LOPE.US,D,20170524,000000,77.39,77.675,76.525,77.26,151247,0
+LOPE.US,D,20170525,000000,77.44,78.755,77.29,77.89,327340,0
+LOPE.US,D,20170526,000000,77.76,78.25,76.29,77.32,203768,0
+LOPE.US,D,20170530,000000,77.22,77.72,76.83,76.88,179751,0
+LOPE.US,D,20170531,000000,77.18,78.45,76.82,78.4,194584,0
+LOPE.US,D,20170601,000000,78.49,80.19,78.02,80.14,244787,0
+LOPE.US,D,20170602,000000,80.19,81.76,80.0982,80.6,254633,0
+LOPE.US,D,20170605,000000,80.49,80.8,77.931,78.92,222251,0
+LOPE.US,D,20170606,000000,78.76,79.08,77.77,78.37,226489,0
+LOPE.US,D,20170607,000000,78.51,79.35,78.42,79.3,224802,0
+LOPE.US,D,20170608,000000,79.12,79.32,78.51,79.15,185180,0
+LOPE.US,D,20170609,000000,79.23,80.99,79.11,80.88,331763,0
+LOPE.US,D,20170612,000000,80.72,80.89,78.5,79.07,307200,0
+LOPE.US,D,20170613,000000,79.78,80.29,78.67,80.13,236955,0
+LOPE.US,D,20170614,000000,80.28,80.71,79.34,80.07,180619,0
+LOPE.US,D,20170615,000000,79.55,80.79,79.37,80.59,167915,0
+LOPE.US,D,20170616,000000,79.43,81.45,79.43,81.33,289261,0
+LOPE.US,D,20170619,000000,82.23,82.9999,81.03,81.2,172523,0
+LOPE.US,D,20170620,000000,81.21,81.82,80.48,81.11,165865,0
+LOPE.US,D,20170621,000000,81.14,81.59,80.63,80.92,143639,0
+LOPE.US,D,20170622,000000,81.06,81.4975,80.09,80.51,168261,0
+LOPE.US,D,20170623,000000,80.58,81.02,79.22,79.56,370177,0
+LOPE.US,D,20170626,000000,79.55,80,77.32,78.13,352987,0
+LOPE.US,D,20170627,000000,78.35,79.32,77.3,77.41,259016,0
+LOPE.US,D,20170628,000000,77.48,79.6,77.41,79.05,333821,0
+LOPE.US,D,20170629,000000,79.17,79.53,76.67,77.48,264412,0
+LOPE.US,D,20170630,000000,77.79,78.91,77.65,78.41,239596,0
+LOPE.US,D,20170703,000000,78.3,78.69,77.78,78.08,194223,0
+LOPE.US,D,20170705,000000,77.93,78.96,77.93,78.56,287222,0
+LOPE.US,D,20170706,000000,78.09,78.41,76.57,76.87,221809,0
+LOPE.US,D,20170707,000000,77.16,78.52,76.05,78.37,170853,0
+LOPE.US,D,20170710,000000,78.02,78.07,76.58,76.66,207272,0
+LOPE.US,D,20170711,000000,76.7,78.09,76.471,77.73,158677,0
+LOPE.US,D,20170712,000000,78.01,79.129,77.36,77.94,196850,0
+LOPE.US,D,20170713,000000,77.68,78.14,77.161,78.04,101355,0
+LOPE.US,D,20170714,000000,77.99,78.53,76.93,76.98,157702,0
+LOPE.US,D,20170717,000000,77.04,77.6,76.465,76.9,162623,0
+LOPE.US,D,20170718,000000,76.5,77.28,76.14,76.5,259522,0
+LOPE.US,D,20170719,000000,76.69,77.399,76.69,77.32,224949,0
+LOPE.US,D,20170720,000000,77.49,78.33,77.0701,77.85,163624,0
+LOPE.US,D,20170721,000000,78.34,78.35,76.87,76.9,133339,0
+LOPE.US,D,20170724,000000,76.89,77.645,75.881,77.03,143353,0
+LOPE.US,D,20170725,000000,76.98,78.17,76.18,76.58,253386,0
+LOPE.US,D,20170726,000000,76.6,76.98,74.71,74.789,288138,0
+LOPE.US,D,20170727,000000,74.91,74.91,71.44,71.61,465830,0
+LOPE.US,D,20170728,000000,71.26,72.9396,71.005,72.76,394360,0
+LOPE.US,D,20170731,000000,72.85,74.18,72.26,73.57,299328,0
+LOPE.US,D,20170801,000000,74.15,75.38,72.63,73.17,362818,0
+LOPE.US,D,20170802,000000,79.36,85.94,77.5001,80.01,1338538,0
+LOPE.US,D,20170803,000000,80,80.9,78.48,80.84,501140,0
+LOPE.US,D,20170804,000000,81.7,83.67,80.81,81.07,391974,0
+LOPE.US,D,20170807,000000,81.77,82.61,81.235,81.74,223113,0
+LOPE.US,D,20170808,000000,81.8,82.4475,80.18,80.42,191481,0
+LOPE.US,D,20170809,000000,80.22,80.995,79.89,80.63,186533,0
+LOPE.US,D,20170810,000000,80.37,81.03,79.19,79.44,182517,0
+LOPE.US,D,20170811,000000,79.51,80.23,78.88,79.43,199400,0
+LOPE.US,D,20170814,000000,79.94,81.54,79.94,81.4,147114,0
+LOPE.US,D,20170815,000000,81.41,81.96,80.19,80.22,154719,0
+LOPE.US,D,20170816,000000,79.92,80.9799,77.78,79.15,172946,0
+LOPE.US,D,20170817,000000,79.03,80.18,78.92,79.36,235566,0
+LOPE.US,D,20170818,000000,78.93,80.7399,78.9,80.04,409961,0
+LOPE.US,D,20170821,000000,80.4,81.41,79.94,81.17,278647,0
+LOPE.US,D,20170822,000000,81.87,82.84,81.16,82.65,406586,0
+LOPE.US,D,20170823,000000,82.51,82.98,80.52,80.54,211438,0
+LOPE.US,D,20170824,000000,80.54,80.95,78.83,78.87,174315,0
+LOPE.US,D,20170825,000000,79.43,80.49,79.1501,79.69,171888,0
+LOPE.US,D,20170828,000000,80.21,80.9,79.79,80.68,280791,0
+LOPE.US,D,20170829,000000,80.35,81.14,79.84,79.89,196634,0
+LOPE.US,D,20170830,000000,80.08,80.84,79.51,80.32,231126,0
+LOPE.US,D,20170831,000000,80.32,82.18,80.32,82.05,230486,0
+LOPE.US,D,20170901,000000,82.01,82.08,80.76,81.67,151099,0
+LOPE.US,D,20170905,000000,81.72,82.29,80.88,81.33,228891,0
+LOPE.US,D,20170906,000000,81.42,81.725,79.84,79.9,250472,0
+LOPE.US,D,20170907,000000,80.31,80.5278,79.39,79.91,192902,0
+LOPE.US,D,20170908,000000,79.78,80.69,79.23,79.85,220345,0
+LOPE.US,D,20170911,000000,80.44,81.5599,80.44,80.82,201503,0
+LOPE.US,D,20170912,000000,81.12,82.2,81.12,82.12,188100,0
+LOPE.US,D,20170913,000000,82.29,82.63,81.78,81.86,174730,0
+LOPE.US,D,20170914,000000,81.83,82.14,80.9755,81.34,282995,0
+LOPE.US,D,20170915,000000,81.54,81.9,80.87,81.83,293156,0
+LOPE.US,D,20170918,000000,82.21,83.61,82.1,83.23,207657,0
+LOPE.US,D,20170919,000000,83.21,83.21,82.26,82.84,157728,0
+LOPE.US,D,20170920,000000,82.83,85.61,82.83,85.51,396707,0
+LOPE.US,D,20170921,000000,85.65,86.15,83.88,84.81,221599,0
+LOPE.US,D,20170922,000000,84.54,85.22,84.5,85.17,265458,0
+LOPE.US,D,20170925,000000,85.31,87.48,85.29,85.97,259138,0
+LOPE.US,D,20170926,000000,86.35,88.03,85.89,87.29,450216,0
+LOPE.US,D,20170927,000000,87.81,90.21,87.771,89.9,408029,0
+LOPE.US,D,20170928,000000,89.68,90.6,88.47,89.07,283194,0
+LOPE.US,D,20170929,000000,89.52,91.1199,88.6,90.82,433087,0
+LOPE.US,D,20171002,000000,91,92.7,90.6,92.46,297239,0
+LOPE.US,D,20171003,000000,92.73,93.08,89.51,90,357381,0
+LOPE.US,D,20171004,000000,90.01,90.83,89.32,90.1,229450,0
+LOPE.US,D,20171005,000000,90.11,90.14,88.97,89.22,199944,0
+LOPE.US,D,20171006,000000,89,89.57,88.65,89.49,177024,0
+LOPE.US,D,20171009,000000,89.75,90.1,88.07,88.26,156715,0
+LOPE.US,D,20171010,000000,88.8,88.93,87.6001,88.64,168848,0
+LOPE.US,D,20171011,000000,89.59,89.59,87.98,88.3,239508,0
+LOPE.US,D,20171012,000000,88,88.685,87.59,87.76,334147,0
+LOPE.US,D,20171013,000000,88.02,88.72,87.68,88.66,275800,0
+LOPE.US,D,20171016,000000,88.67,89.49,88.29,89.27,338764,0
+LOPE.US,D,20171017,000000,89.06,89.06,87.83,87.92,148032,0
+LOPE.US,D,20171018,000000,88.36,89.36,87.81,89.11,291812,0
+LOPE.US,D,20171019,000000,88.33,88.86,87.135,88.86,202383,0
+LOPE.US,D,20171020,000000,89.61,89.9899,88.6901,88.98,172493,0
+LOPE.US,D,20171023,000000,88.99,89.24,88.54,89.03,140952,0
+LOPE.US,D,20171024,000000,89.51,90.14,88.5,89.62,315838,0
+LOPE.US,D,20171025,000000,89.38,89.6,87.89,88.54,194666,0
+LOPE.US,D,20171026,000000,88.75,89.93,88.32,89.24,331767,0
+LOPE.US,D,20171027,000000,89.31,90.149,88.47,89.39,230613,0
+LOPE.US,D,20171030,000000,89.58,89.9,88.78,89,201464,0
+LOPE.US,D,20171031,000000,89.21,89.83,88.81,89.51,285968,0
+LOPE.US,D,20171101,000000,89.96,89.96,83.52,85.69,586175,0
+LOPE.US,D,20171102,000000,94.9,95.51,88.64,88.84,884315,0
+LOPE.US,D,20171103,000000,88.82,89.84,87.11,88.54,372863,0
+LOPE.US,D,20171106,000000,88.39,89.63,88.11,88.91,144748,0
+LOPE.US,D,20171107,000000,89.61,90.54,88.51,89.14,272569,0
+LOPE.US,D,20171108,000000,88.76,90.61,88.021,90.38,438591,0
+LOPE.US,D,20171109,000000,89.57,90.6,88.67,90.49,206474,0
+LOPE.US,D,20171110,000000,90.4,92.01,90.18,91.22,196964,0
+LOPE.US,D,20171113,000000,90.93,91.71,90,91.15,176594,0
+LOPE.US,D,20171114,000000,90.93,91.82,90.05,91.13,318607,0
+LOPE.US,D,20171115,000000,90.67,91.43,89.46,90.54,146695,0
+LOPE.US,D,20171116,000000,90.56,92.12,90.22,90.91,222652,0
+LOPE.US,D,20171117,000000,90.47,90.47,89.29,89.71,193178,0
+LOPE.US,D,20171120,000000,89.89,90.06,88.71,90.06,240451,0
+LOPE.US,D,20171121,000000,90.44,91.31,90.37,90.79,154060,0
+LOPE.US,D,20171122,000000,90.91,90.95,89.41,89.77,128173,0
+LOPE.US,D,20171124,000000,89.79,89.79,88.75,89.55,104381,0
+LOPE.US,D,20171127,000000,89.59,90.9,89.59,90.34,257950,0
+LOPE.US,D,20171128,000000,90.72,93.47,90.55,93.28,217669,0
+LOPE.US,D,20171129,000000,93.31,96.15,93.0438,95.4,221373,0
+LOPE.US,D,20171130,000000,95.83,96.15,94.11,94.96,402106,0
+LOPE.US,D,20171201,000000,94.43,94.47,89.54,93.08,308217,0
+LOPE.US,D,20171204,000000,94.38,95.01,92.12,92.25,180100,0
+LOPE.US,D,20171205,000000,92.38,93.43,91.947,92.36,180888,0
+LOPE.US,D,20171206,000000,92.12,93.63,92.11,93.6,185993,0
+LOPE.US,D,20171207,000000,93.94,95.13,93.81,93.91,196628,0
+LOPE.US,D,20171208,000000,94.32,94.7,93.73,93.95,113773,0
+LOPE.US,D,20171211,000000,94.08,94.08,91.99,92.14,162257,0
+LOPE.US,D,20171212,000000,92.22,92.4825,90.22,90.4,173259,0
+LOPE.US,D,20171213,000000,90.38,91.3,90.38,90.8,231755,0
+LOPE.US,D,20171214,000000,90.83,91.62,89.02,89.12,182693,0
+LOPE.US,D,20171215,000000,89.12,92.67,88.441,92.13,385913,0
+LOPE.US,D,20171218,000000,92.41,93.71,92.22,93.08,194063,0
+LOPE.US,D,20171219,000000,93.13,94.17,92.34,93.23,188733,0
+LOPE.US,D,20171220,000000,93.55,93.55,92.54,92.6,149007,0
+LOPE.US,D,20171221,000000,92.69,93.0448,91.09,92.1,131929,0
+LOPE.US,D,20171222,000000,92.27,92.385,91.55,91.63,91810,0
+LOPE.US,D,20171226,000000,91.46,91.515,90.66,90.99,114573,0
+LOPE.US,D,20171227,000000,91,91.25,90.7,91.08,104197,0
+LOPE.US,D,20171228,000000,91.47,91.745,89.43,90.45,172019,0
+LOPE.US,D,20171229,000000,90.47,90.565,89.1,89.53,151539,0
+LOPE.US,D,20180102,000000,89.9,89.9,88.61,89.34,248242,0
+LOPE.US,D,20180103,000000,89.35,90.5,88.97,90.01,207105,0
+LOPE.US,D,20180104,000000,90.27,90.53,88.55,88.8,170336,0
+LOPE.US,D,20180105,000000,88.95,89.51,88.05,88.84,166207,0
+LOPE.US,D,20180108,000000,88.52,91.07,88.465,90.8,197169,0
+LOPE.US,D,20180109,000000,91.15,91.72,90.06,91.65,271349,0
+LOPE.US,D,20180110,000000,91.37,92.02,90.8,91.9,194389,0
+LOPE.US,D,20180111,000000,92.2,92.71,91.26,92.58,175514,0
+LOPE.US,D,20180112,000000,92.8,92.87,91.9,92.68,157948,0
+LOPE.US,D,20180116,000000,93.15,94.23,92.71,93.14,161561,0
+LOPE.US,D,20180117,000000,93.46,93.93,92.945,93.49,198814,0
+LOPE.US,D,20180118,000000,93.57,93.65,92.61,92.96,189513,0
+LOPE.US,D,20180119,000000,92.73,93.93,92.73,93.63,151302,0
+LOPE.US,D,20180122,000000,93.39,94.21,92.65,94.11,160889,0
+LOPE.US,D,20180123,000000,93.89,94.85,93,94.74,114583,0
+LOPE.US,D,20180124,000000,94.86,95.49,93.38,93.49,184612,0
+LOPE.US,D,20180125,000000,93.71,94.66,91.625,92,453554,0
+LOPE.US,D,20180126,000000,92.11,92.73,91.08,92.21,277444,0
+LOPE.US,D,20180129,000000,91.87,92.59,90.75,91.76,173314,0
+LOPE.US,D,20180130,000000,90.99,93.11,90.99,92.47,172961,0
+LOPE.US,D,20180131,000000,92.72,93.08,91.3055,92.99,189995,0
+LOPE.US,D,20180201,000000,92.52,92.96,90.89,92.25,184721,0
+LOPE.US,D,20180202,000000,92.02,92.07,90.34,90.9,157402,0
+LOPE.US,D,20180205,000000,90.2,90.93,88.5177,88.75,336276,0
+LOPE.US,D,20180206,000000,87.1,89.43,85.14,89.14,326484,0
+LOPE.US,D,20180207,000000,89.13,89.83,88.41,89.6,185967,0
+LOPE.US,D,20180208,000000,89.62,90.29,87.2,87.2,244617,0
+LOPE.US,D,20180209,000000,87.85,89.46,86.6218,89.1,214188,0
+LOPE.US,D,20180212,000000,89.26,90.85,87.9425,89.22,362569,0
+LOPE.US,D,20180213,000000,88.73,90.68,88.3,90.2,254778,0
+LOPE.US,D,20180214,000000,89.61,92.46,89.05,91.87,211681,0
+LOPE.US,D,20180215,000000,92.23,93.55,90.9334,92.99,142476,0
+LOPE.US,D,20180216,000000,92.59,94.56,92.59,93.46,142836,0
+LOPE.US,D,20180220,000000,93.09,93.67,91.27,91.52,146795,0
+LOPE.US,D,20180221,000000,91.83,93.06,90.9601,91.92,186798,0
+LOPE.US,D,20180222,000000,96.91,102.77,95.03,99.72,513770,0
+LOPE.US,D,20180223,000000,100.26,101.86,100.01,101.79,302536,0
+LOPE.US,D,20180226,000000,102.78,103.43,100.414,101.2,290359,0
+LOPE.US,D,20180227,000000,101.36,101.36,99.12,99.21,188777,0
+LOPE.US,D,20180228,000000,99.45,100.669,98.12,98.15,297044,0
+LOPE.US,D,20180301,000000,97.84,97.84,94.74,96.9,413724,0
+LOPE.US,D,20180302,000000,96.48,98.8,95.47,97.45,330052,0
+LOPE.US,D,20180305,000000,97.15,98.81,96.37,98.18,361153,0
+LOPE.US,D,20180306,000000,98.75,101.72,97.885,101.66,418437,0
+LOPE.US,D,20180307,000000,101.28,104.88,101.01,104.43,354911,0
+LOPE.US,D,20180308,000000,104,106.253,103.13,105.55,399156,0
+LOPE.US,D,20180309,000000,106.66,107.51,105.01,107.45,470256,0
+LOPE.US,D,20180312,000000,107.33,108.535,106.62,107.96,464931,0
+LOPE.US,D,20180313,000000,108.19,109.82,106.74,106.94,348230,0
+LOPE.US,D,20180314,000000,107.38,108.41,105.24,106.29,335103,0
+LOPE.US,D,20180315,000000,106.11,107.1,104.95,105.73,296606,0
+LOPE.US,D,20180316,000000,105.5,106.63,105.24,105.33,335976,0
+LOPE.US,D,20180319,000000,105.23,106.855,104.78,105.73,221099,0
+LOPE.US,D,20180320,000000,105.73,107.79,105.73,106.53,221409,0
+LOPE.US,D,20180321,000000,106.71,106.71,105.2,105.53,148772,0
+LOPE.US,D,20180322,000000,104.05,106.44,102.44,104.38,224649,0
+LOPE.US,D,20180323,000000,104.27,105.49,103.27,103.32,299845,0
+LOPE.US,D,20180326,000000,104.35,106.41,104.03,106.33,230996,0
+LOPE.US,D,20180327,000000,106.61,106.63,104.79,106,416674,0
+LOPE.US,D,20180328,000000,106.01,106.01,104.235,104.66,237750,0
+LOPE.US,D,20180329,000000,104.85,105.42,103.74,104.92,337107,0
+LOPE.US,D,20180402,000000,104.87,105.46,103.293,103.97,190043,0
+LOPE.US,D,20180403,000000,104.65,104.883,103.38,104.43,310285,0
+LOPE.US,D,20180404,000000,103.04,105.999,102.18,104.93,181366,0
+LOPE.US,D,20180405,000000,105.42,106.58,104.26,106.29,175898,0
+LOPE.US,D,20180406,000000,105.83,107.71,105.82,106.67,266925,0
+LOPE.US,D,20180409,000000,107.49,108.449,107,107.61,375095,0
+LOPE.US,D,20180410,000000,108.6,109.08,105.96,107.11,349846,0
+LOPE.US,D,20180411,000000,107.09,108.128,107.01,107.46,266808,0
+LOPE.US,D,20180412,000000,108.06,109.78,107.695,109.05,304394,0
+LOPE.US,D,20180413,000000,109.53,110.16,108.83,109.5,384251,0
+LOPE.US,D,20180416,000000,110.42,111.34,109.94,109.96,178911,0
+LOPE.US,D,20180417,000000,110.56,110.87,109.35,110.62,241523,0
+LOPE.US,D,20180418,000000,111.22,111.41,110.28,110.44,318348,0
+LOPE.US,D,20180419,000000,110.44,111.1,109.88,109.93,151194,0
+LOPE.US,D,20180420,000000,109.47,110.22,109,109.44,203140,0
+LOPE.US,D,20180423,000000,109.9,110.15,108.948,109.36,132193,0
+LOPE.US,D,20180424,000000,109,109.7,106.32,106.86,285537,0
+LOPE.US,D,20180425,000000,107.42,109.22,105.42,105.45,278285,0
+LOPE.US,D,20180426,000000,105.86,106.52,105.1,105.24,200926,0
+LOPE.US,D,20180427,000000,105.31,106,104.15,104.28,214250,0
+LOPE.US,D,20180430,000000,103.99,106.69,103.925,103.99,206521,0
+LOPE.US,D,20180501,000000,103.54,104.18,100.56,101.92,440017,0
+LOPE.US,D,20180502,000000,102.17,103.611,101.45,102.78,420593,0
+LOPE.US,D,20180503,000000,104,109.73,103.025,108.98,573580,0
+LOPE.US,D,20180504,000000,108.98,108.98,104.38,105.4,489753,0
+LOPE.US,D,20180507,000000,105.96,107.63,105.01,107.38,389620,0
+LOPE.US,D,20180508,000000,106.33,108.29,106.33,107.27,263310,0
+LOPE.US,D,20180509,000000,107.35,107.885,107,107.24,242440,0
+LOPE.US,D,20180510,000000,107.14,110,107.14,108.79,186930,0
+LOPE.US,D,20180511,000000,108.5,109.37,107.9,108.19,149426,0
+LOPE.US,D,20180514,000000,108.75,109.506,107.04,107.26,172635,0
+LOPE.US,D,20180515,000000,106.84,108.01,106.58,107.95,255681,0
+LOPE.US,D,20180516,000000,107.72,110.42,107.7,109.25,284761,0
+LOPE.US,D,20180517,000000,109.18,110.24,108.81,110.12,252689,0
+LOPE.US,D,20180518,000000,110.96,111.22,109.68,110.12,211837,0
+LOPE.US,D,20180521,000000,110.55,111.35,109.98,111,152047,0
+LOPE.US,D,20180522,000000,111.29,111.29,109.46,109.5,167608,0
+LOPE.US,D,20180523,000000,109.06,110.91,109.06,109.75,233107,0
+LOPE.US,D,20180524,000000,109.62,110.64,109.5,110.05,247389,0
+LOPE.US,D,20180525,000000,110.1,110.77,109.57,110.08,171082,0
+LOPE.US,D,20180529,000000,109.52,111.28,109.5,110,233910,0
+LOPE.US,D,20180530,000000,110.51,112.94,110.13,110.29,452851,0
+LOPE.US,D,20180531,000000,108.48,112.77,108.48,111.1,379929,0
+LOPE.US,D,20180601,000000,111.62,112.63,110.52,112.06,441714,0
+LOPE.US,D,20180604,000000,112.43,112.98,111.79,112.39,273307,0
+LOPE.US,D,20180605,000000,112.8,113.48,112.24,113.34,235271,0
+LOPE.US,D,20180606,000000,113.22,114.63,112.56,114.45,200795,0
+LOPE.US,D,20180607,000000,114.26,115.325,113.39,114,207932,0
+LOPE.US,D,20180608,000000,114.19,116.245,113.58,113.67,284017,0
+LOPE.US,D,20180611,000000,114.34,114.68,113.41,113.46,175844,0
+LOPE.US,D,20180612,000000,113.47,114.36,112.84,113.16,299128,0
+LOPE.US,D,20180613,000000,113.43,113.99,111.42,112.96,430644,0
+LOPE.US,D,20180614,000000,112.94,114.5,110.964,114.35,247084,0
+LOPE.US,D,20180615,000000,114.12,115.11,113.3,114.88,315642,0
+LOPE.US,D,20180618,000000,114.56,116.5,114.17,116.42,307956,0
+LOPE.US,D,20180619,000000,115.81,116.16,114.38,115.7,283246,0
+LOPE.US,D,20180620,000000,115.84,116.714,115.54,115.7,325039,0
+LOPE.US,D,20180621,000000,116.07,117.12,114.68,116.11,382261,0
+LOPE.US,D,20180622,000000,116.67,116.8,112.44,112.56,5470063,0
+LOPE.US,D,20180625,000000,112.3,113.54,110.91,111.92,503987,0
+LOPE.US,D,20180626,000000,111.93,114.87,110.761,113.38,624912,0
+LOPE.US,D,20180627,000000,114.24,114.24,111.62,112.56,731552,0
+LOPE.US,D,20180628,000000,112.67,112.8,110.131,111.94,334549,0
+LOPE.US,D,20180629,000000,111.9,113.585,111.01,111.61,404534,0
+LOPE.US,D,20180702,000000,111.5,115.44,110.83,115.35,512495,0
+LOPE.US,D,20180703,000000,116.31,119.24,113.23,114.79,354696,0
+LOPE.US,D,20180705,000000,115.29,115.29,113.91,115.16,445502,0
+LOPE.US,D,20180706,000000,114.95,115.93,114.02,115.53,564757,0
+LOPE.US,D,20180709,000000,116.03,117.31,115.35,116.22,841375,0
+LOPE.US,D,20180710,000000,116.04,117.34,115.64,117.22,1275668,0
+LOPE.US,D,20180711,000000,116.22,118.21,115.774,116.92,516963,0
+LOPE.US,D,20180712,000000,117.51,118.78,116.6,118.75,391207,0
+LOPE.US,D,20180713,000000,118.57,119.2,118.17,119.19,356100,0
+LOPE.US,D,20180716,000000,119.2,119.95,118.33,118.72,410490,0
+LOPE.US,D,20180717,000000,118.26,119.17,118.22,118.74,366537,0
+LOPE.US,D,20180718,000000,118.49,119.31,118.03,119.19,533615,0
+LOPE.US,D,20180719,000000,119.2,119.82,118.42,119,480871,0
+LOPE.US,D,20180720,000000,119.25,119.72,117.29,119.18,284134,0
+LOPE.US,D,20180723,000000,119.18,119.49,117.98,119.13,345221,0
+LOPE.US,D,20180724,000000,119.68,120.18,117.105,117.55,242613,0
+LOPE.US,D,20180725,000000,117.07,119.62,116.75,119.36,351224,0
+LOPE.US,D,20180726,000000,118.99,120.84,117.819,120.66,319308,0
+LOPE.US,D,20180727,000000,120.62,122.19,116.94,116.96,280549,0
+LOPE.US,D,20180730,000000,117.17,117.66,114.78,115.58,484441,0
+LOPE.US,D,20180731,000000,115.62,117.27,115.29,116.53,349166,0
+LOPE.US,D,20180801,000000,116.35,119.106,116,118.62,402069,0
+LOPE.US,D,20180802,000000,118.1,118.91,116.575,118.86,338654,0
+LOPE.US,D,20180803,000000,118.82,118.95,116.74,117.41,245959,0
+LOPE.US,D,20180806,000000,117.74,118.119,117.04,117.71,318219,0
+LOPE.US,D,20180807,000000,118.21,118.98,117.92,118.14,285284,0
+LOPE.US,D,20180808,000000,118.25,119.81,117.22,118.31,1050706,0
+LOPE.US,D,20180809,000000,120,120,113.29,114.41,1175202,0
+LOPE.US,D,20180810,000000,114.51,117.13,113.815,116.04,443132,0
+LOPE.US,D,20180813,000000,115.76,117,114.96,114.96,551989,0
+LOPE.US,D,20180814,000000,115.15,117.52,115.04,117.11,490710,0
+LOPE.US,D,20180815,000000,117.15,119.92,116.68,119.75,469319,0
+LOPE.US,D,20180816,000000,120.25,121.89,119.63,121.32,478798,0
+LOPE.US,D,20180817,000000,121.05,121.29,117.74,120.78,408156,0
+LOPE.US,D,20180820,000000,121.16,121.91,119.054,121.06,429013,0
+LOPE.US,D,20180821,000000,121.21,122.21,120.92,121.98,429309,0
+LOPE.US,D,20180822,000000,121.51,123.3,120.97,121.96,228165,0
+LOPE.US,D,20180823,000000,121.65,122.31,119.92,120.02,246107,0
+LOPE.US,D,20180824,000000,120.44,120.905,119.31,119.97,268773,0
+LOPE.US,D,20180827,000000,120.43,120.95,119.68,120.08,240054,0
+LOPE.US,D,20180828,000000,120.48,120.83,118.92,120.11,229146,0
+LOPE.US,D,20180829,000000,119.82,120.24,119.062,119.41,449720,0
+LOPE.US,D,20180830,000000,119.17,119.36,117.87,118.45,217552,0
+LOPE.US,D,20180831,000000,118.12,119.81,118.12,119.14,190632,0
+LOPE.US,D,20180904,000000,119.15,120.05,118.59,119.49,185898,0
+LOPE.US,D,20180905,000000,119.52,119.52,117.51,117.91,557747,0
+LOPE.US,D,20180906,000000,118.17,118.54,116.5,117.34,358803,0
+LOPE.US,D,20180907,000000,116.74,118.2,116.02,117.23,216641,0
+LOPE.US,D,20180910,000000,117.06,117.83,116.71,117.05,269973,0
+LOPE.US,D,20180911,000000,116.53,118,116,116.29,420492,0
+LOPE.US,D,20180912,000000,115.8,116.13,112.73,113.34,270824,0
+LOPE.US,D,20180913,000000,113.54,113.762,110.68,110.82,413455,0
+LOPE.US,D,20180914,000000,112,112.23,110.9,111.08,375166,0
+LOPE.US,D,20180917,000000,110.9,110.93,109.38,109.61,290085,0
+LOPE.US,D,20180918,000000,109.62,110.26,108.51,108.95,364322,0
+LOPE.US,D,20180919,000000,108.92,109.36,107.79,108.92,399971,0
+LOPE.US,D,20180920,000000,109.16,110.7,109.16,110.58,370051,0
+LOPE.US,D,20180921,000000,110.56,110.86,109.74,110.61,445325,0
+LOPE.US,D,20180924,000000,109.89,111.45,109.53,110.56,351521,0
+LOPE.US,D,20180925,000000,110.4,111.5,109.85,111.45,310528,0
+LOPE.US,D,20180926,000000,111.05,111.47,110.465,111.09,412678,0
+LOPE.US,D,20180927,000000,111.01,111.23,110.425,110.85,313923,0
+LOPE.US,D,20180928,000000,110.98,113.55,110.4,112.8,308723,0
+LOPE.US,D,20181001,000000,112.8,113.37,111.88,113.33,498882,0
+LOPE.US,D,20181002,000000,113.42,114.1,112.57,113.6,889286,0
+LOPE.US,D,20181003,000000,113.74,116.12,113.52,115.3,616238,0
+LOPE.US,D,20181004,000000,115.18,115.63,112.88,113.5,815497,0
+LOPE.US,D,20181005,000000,113.88,114.41,112.39,113.7,479507,0
+LOPE.US,D,20181008,000000,113.81,114.77,113,114.48,314365,0
+LOPE.US,D,20181009,000000,114.32,117.04,114.32,115.52,573488,0
+LOPE.US,D,20181010,000000,115.14,115.75,114.03,115.26,618674,0
+LOPE.US,D,20181011,000000,114.6,115.13,112.78,113.6,635744,0
+LOPE.US,D,20181012,000000,115.06,116.03,113.6,114.81,340777,0
+LOPE.US,D,20181015,000000,115.04,116.425,114.2,115.69,312434,0
+LOPE.US,D,20181016,000000,116.25,120,115.67,119.91,226592,0
+LOPE.US,D,20181017,000000,119.8,120.82,119.55,120.41,265538,0
+LOPE.US,D,20181018,000000,120.74,121.07,119.71,120.5,280361,0
+LOPE.US,D,20181019,000000,121.17,121.71,120.44,121.05,262211,0
+LOPE.US,D,20181022,000000,121.55,123.86,121.55,122.25,286306,0
+LOPE.US,D,20181023,000000,121.47,122.5,119.64,120.2,503697,0
+LOPE.US,D,20181024,000000,120.34,122.07,117.6,117.71,451745,0
+LOPE.US,D,20181025,000000,118.01,120.925,117.85,120.22,534472,0
+LOPE.US,D,20181026,000000,119.08,121.075,118.57,120.4,239183,0
+LOPE.US,D,20181029,000000,121.65,123.5,120.3,121.07,250455,0
+LOPE.US,D,20181030,000000,121.1,123.14,120.676,122.95,316101,0
+LOPE.US,D,20181031,000000,124.22,126.04,123.86,124.7,267312,0
+LOPE.US,D,20181101,000000,125.44,127.07,125.44,125.95,279028,0
+LOPE.US,D,20181102,000000,126.06,127.69,125.3,126.09,305275,0
+LOPE.US,D,20181105,000000,126.83,126.83,123.54,125.37,325241,0
+LOPE.US,D,20181106,000000,125.42,126.83,125.42,126.62,240522,0
+LOPE.US,D,20181107,000000,127.19,130.1,126.465,129.67,218325,0
+LOPE.US,D,20181108,000000,129.5,129.81,127.97,129.35,615091,0
+LOPE.US,D,20181109,000000,125,128.48,113,128.47,1721042,0
+LOPE.US,D,20181112,000000,127.66,128.44,125.438,127.03,1133619,0
+LOPE.US,D,20181113,000000,127.78,127.99,124.52,126,862525,0
+LOPE.US,D,20181114,000000,126.28,126.65,123.021,124.84,519849,0
+LOPE.US,D,20181115,000000,124.06,124.77,122,123.83,326452,0
+LOPE.US,D,20181116,000000,123.06,125.125,122.88,124.88,270381,0
+LOPE.US,D,20181119,000000,124.9,124.9,121.98,123.16,293481,0
+LOPE.US,D,20181120,000000,121.57,123.87,120.88,123.26,281489,0
+LOPE.US,D,20181121,000000,123.81,125.385,122.34,122.5,373999,0
+LOPE.US,D,20181123,000000,121.98,122.34,120.28,120.58,100191,0
+LOPE.US,D,20181126,000000,121.56,122.64,120.01,122.07,367534,0
+LOPE.US,D,20181127,000000,121.78,122.664,119.89,120.1,325583,0
+LOPE.US,D,20181128,000000,120.22,120.91,118.47,120.25,235938,0
+LOPE.US,D,20181129,000000,120.27,123.165,119.23,121.61,425676,0
+LOPE.US,D,20181130,000000,121.62,122.98,121.62,122.36,195532,0
+LOPE.US,D,20181203,000000,123.42,123.985,121.12,123.04,186316,0
+LOPE.US,D,20181204,000000,122.83,123.48,120.1,121.25,251213,0
+LOPE.US,D,20181206,000000,119.99,120.88,117.275,118.95,348189,0
+LOPE.US,D,20181207,000000,118.29,119.01,113.78,114.13,472181,0
+LOPE.US,D,20181210,000000,113.75,115.56,110.49,111.4,397738,0
+LOPE.US,D,20181211,000000,112.46,112.775,109.68,110.03,460665,0
+LOPE.US,D,20181212,000000,111.15,112.26,110.8,111.11,171645,0
+LOPE.US,D,20181213,000000,111.51,111.64,108.28,108.3,311011,0
+LOPE.US,D,20181214,000000,107.76,110.36,106.12,106.43,366116,0
+LOPE.US,D,20181217,000000,105.93,108.43,103.88,105.4,664175,0
+LOPE.US,D,20181218,000000,105.85,106.39,102.16,102.93,422331,0
+LOPE.US,D,20181219,000000,102.47,105.21,100.7,100.83,371413,0
+LOPE.US,D,20181220,000000,100.27,101.95,98.035,98.47,357271,0
+LOPE.US,D,20181221,000000,97.53,98.38,94.6675,94.98,352413,0
+LOPE.US,D,20181224,000000,94.03,94.78,91.57,91.57,230142,0
+LOPE.US,D,20181226,000000,92.04,94.66,91.3,94.66,322172,0
+LOPE.US,D,20181227,000000,93.78,94.9,92.89,94.87,249189,0
+LOPE.US,D,20181228,000000,95.65,96.08,93.805,94.97,431524,0
+LOPE.US,D,20181231,000000,95.35,96.365,94.24,96.14,228100,0
+LOPE.US,D,20190102,000000,95.23,95.24,93.2,93.46,565441,0
+LOPE.US,D,20190103,000000,92.95,95,91.54,93.68,558618,0
+LOPE.US,D,20190104,000000,94.7,96.65,94.56,95.25,456116,0
+LOPE.US,D,20190107,000000,95.74,96.35,93.951,94.11,460744,0
+LOPE.US,D,20190108,000000,94.69,95.34,93.16,93.99,343953,0
+LOPE.US,D,20190109,000000,94.56,95.56,92.58,94,521119,0
+LOPE.US,D,20190110,000000,93.72,95.09,93.36,94.91,407054,0
+LOPE.US,D,20190111,000000,94.58,95.68,92.68,93.66,343716,0
+LOPE.US,D,20190114,000000,92.96,94.33,91.89,92.08,291870,0
+LOPE.US,D,20190115,000000,92.09,93.38,91.43,92.37,329134,0
+LOPE.US,D,20190116,000000,92.42,93.14,91.64,91.72,354570,0
+LOPE.US,D,20190117,000000,91.16,92.41,90.67,90.83,321726,0
+LOPE.US,D,20190118,000000,91.77,93.73,91,93.5,468418,0
+LOPE.US,D,20190122,000000,93.24,94.3,92.31,93.96,467156,0
+LOPE.US,D,20190123,000000,94.13,95.42,92.16,92.47,216534,0
+LOPE.US,D,20190124,000000,92.53,94.455,92.27,93.06,230432,0
+LOPE.US,D,20190125,000000,93.64,94.475,93.37,93.89,331960,0
+LOPE.US,D,20190128,000000,93.44,93.65,92.52,93.31,260730,0
+LOPE.US,D,20190129,000000,93.44,94.49,92.44,92.58,282322,0
+LOPE.US,D,20190130,000000,93.06,93.28,91.67,92.3,544650,0
+LOPE.US,D,20190131,000000,92.53,93.89,92.165,92.94,405351,0
+LOPE.US,D,20190201,000000,93,93.95,92,93,310349,0
+LOPE.US,D,20190204,000000,92.6,93.69,92.25,93.15,291046,0
+LOPE.US,D,20190205,000000,93.25,93.49,92.01,93.01,405274,0
+LOPE.US,D,20190206,000000,93.2,93.37,91.52,92.64,268442,0
+LOPE.US,D,20190207,000000,92.28,92.62,91.42,92.44,310860,0
+LOPE.US,D,20190208,000000,92.22,93.315,91.09,92.36,387028,0
+LOPE.US,D,20190211,000000,92.37,94.44,91.84,94.11,350862,0
+LOPE.US,D,20190212,000000,94.78,94.92,92.93,93.45,339182,0
+LOPE.US,D,20190213,000000,93.95,94.91,92.62,94.88,352622,0
+LOPE.US,D,20190214,000000,94.6,94.935,93.53,94.76,260253,0
+LOPE.US,D,20190215,000000,95.12,96.47,94.59,96.29,336211,0
+LOPE.US,D,20190219,000000,95.95,97.39,95.17,96.92,426498,0
+LOPE.US,D,20190220,000000,97.22,97.23,96.02,97.16,346571,0
+LOPE.US,D,20190221,000000,110.94,119.9,103.83,117.95,1518636,0
+LOPE.US,D,20190222,000000,117.67,117.67,113.36,117.37,794400,0
+LOPE.US,D,20190225,000000,117.46,118.78,115.585,116.09,595603,0
+LOPE.US,D,20190226,000000,116.09,116.47,113.48,113.57,413835,0
+LOPE.US,D,20190227,000000,113.4,114.56,112.085,114.27,315367,0
+LOPE.US,D,20190228,000000,113.83,115.69,113.505,115.68,440199,0
+LOPE.US,D,20190301,000000,116,119.05,115.16,118.83,468007,0
+LOPE.US,D,20190304,000000,118.93,119.2,116.72,118.8,996323,0
+LOPE.US,D,20190305,000000,118.21,118.81,116.31,118.12,382255,0
+LOPE.US,D,20190306,000000,117.68,117.89,114.899,116.7,262139,0
+LOPE.US,D,20190307,000000,116.24,116.26,114.32,115.53,252945,0
+LOPE.US,D,20190308,000000,114.8,115.55,111.23,114.23,231738,0
+LOPE.US,D,20190311,000000,114.58,116.17,113.5,115.58,188886,0
+LOPE.US,D,20190312,000000,115.49,115.93,112.83,115.05,280332,0
+LOPE.US,D,20190313,000000,115.22,115.91,114.095,114.76,353365,0
+LOPE.US,D,20190314,000000,114.77,115.58,113.43,114.03,163555,0
+LOPE.US,D,20190315,000000,114.42,115.03,113.86,114.54,213386,0
+LOPE.US,D,20190318,000000,114.69,115.41,113.38,115.15,229545,0
+LOPE.US,D,20190319,000000,115.52,115.583,114.41,114.55,172628,0
+LOPE.US,D,20190320,000000,114.43,114.71,112.39,112.76,126414,0
+LOPE.US,D,20190321,000000,112.16,115.29,112.16,115.22,238076,0
+LOPE.US,D,20190322,000000,114.6,115.42,113.47,113.9,447011,0
+LOPE.US,D,20190325,000000,113.59,113.71,111.84,111.98,264114,0
+LOPE.US,D,20190326,000000,113.6,114.43,112.11,113.6,310970,0
+LOPE.US,D,20190327,000000,113.54,114.275,112,112.72,195252,0
+LOPE.US,D,20190328,000000,113.19,114.03,112.37,112.78,467602,0
+LOPE.US,D,20190329,000000,113.37,114.67,112.76,114.51,296868,0
+LOPE.US,D,20190401,000000,115.14,115.32,113.725,115.11,204592,0
+LOPE.US,D,20190402,000000,115.11,117.99,114.81,117.47,327741,0
+LOPE.US,D,20190403,000000,117.97,119.925,117.695,118.57,217649,0
+LOPE.US,D,20190404,000000,118.58,119.5,117.71,118.32,340859,0
+LOPE.US,D,20190405,000000,118.63,119.31,117.82,118.29,263848,0
+LOPE.US,D,20190408,000000,118.1,119.085,117.1,118.59,201565,0
+LOPE.US,D,20190409,000000,118.32,118.95,117.41,117.74,157996,0
+LOPE.US,D,20190410,000000,117.85,118.61,117.18,118.1,157744,0
+LOPE.US,D,20190411,000000,118.11,118.72,117.565,118.03,234183,0
+LOPE.US,D,20190412,000000,118.34,119.8,116.94,117.73,209663,0
+LOPE.US,D,20190415,000000,117.8,118.68,116.12,118.47,212182,0
+LOPE.US,D,20190416,000000,118.4,119.88,118.4,119.68,196269,0
+LOPE.US,D,20190417,000000,120.66,121.313,119.2,120.63,261886,0
+LOPE.US,D,20190418,000000,120.51,121.66,118.1,118.77,211197,0
+LOPE.US,D,20190422,000000,118.07,118.508,116.41,116.89,123953,0
+LOPE.US,D,20190423,000000,116.89,119.66,116.54,119.5,170747,0
+LOPE.US,D,20190424,000000,119.37,119.43,118.25,118.67,239264,0
+LOPE.US,D,20190425,000000,118.83,121.23,118.32,120.39,240533,0
+LOPE.US,D,20190426,000000,120.78,123.09,120.07,122.42,322856,0
+LOPE.US,D,20190429,000000,122.48,122.69,121.145,121.59,195334,0
+LOPE.US,D,20190430,000000,121.55,121.56,115.85,115.89,429290,0
+LOPE.US,D,20190501,000000,116.46,121.385,116.46,119.58,372072,0
+LOPE.US,D,20190502,000000,119.56,120.21,117.4,118.34,232013,0
+LOPE.US,D,20190503,000000,118.72,120.16,116.75,118.12,260318,0
+LOPE.US,D,20190506,000000,116.78,120.27,116.13,119.94,241213,0
+LOPE.US,D,20190507,000000,119.37,120.14,117.99,119.73,496272,0
+LOPE.US,D,20190508,000000,119.01,119.01,109.567,114.96,1557458,0
+LOPE.US,D,20190509,000000,114.72,118.069,112.54,117,279289,0
+LOPE.US,D,20190510,000000,116.47,118.065,116.041,117.74,346816,0
+LOPE.US,D,20190513,000000,116.55,118.45,114.81,115.56,359226,0
+LOPE.US,D,20190514,000000,115.79,115.87,114.24,114.29,424081,0
+LOPE.US,D,20190515,000000,113.22,115,113.22,114.85,191686,0
+LOPE.US,D,20190516,000000,114.9,116.15,114.593,115.21,161038,0
+LOPE.US,D,20190517,000000,114.98,115.12,113.92,114.11,202644,0
+LOPE.US,D,20190520,000000,114,114.665,112.952,114.32,245142,0
+LOPE.US,D,20190521,000000,114.76,115.74,114.33,115.16,226914,0
+LOPE.US,D,20190522,000000,115.08,116.08,114.48,115.97,310170,0
+LOPE.US,D,20190523,000000,115.48,117.33,114.753,117.3,289319,0
+LOPE.US,D,20190524,000000,117.46,118.82,117.01,118.21,333590,0
+LOPE.US,D,20190528,000000,118.44,119.83,118.16,119.33,408934,0
+LOPE.US,D,20190529,000000,119.12,119.12,117.64,118.56,268174,0
+LOPE.US,D,20190530,000000,118.76,119.5,118.19,119.29,185588,0
+LOPE.US,D,20190531,000000,117.99,120,116.847,119.86,212902,0
+LOPE.US,D,20190603,000000,119.71,122.08,118.747,122.02,422975,0
+LOPE.US,D,20190604,000000,122.76,125.07,121.74,125.05,212708,0
+LOPE.US,D,20190605,000000,125.24,129.48,124,128.95,369091,0
+LOPE.US,D,20190606,000000,128.8,129.58,128.26,128.46,467505,0
+LOPE.US,D,20190607,000000,128.98,129.53,125.575,126.18,778945,0
+LOPE.US,D,20190610,000000,125.8,126.99,125.28,125.94,369495,0
+LOPE.US,D,20190611,000000,126.5,126.75,122.65,123.8,495919,0
+LOPE.US,D,20190612,000000,123.69,124.83,123.6,123.76,267842,0
+LOPE.US,D,20190613,000000,124.28,124.57,122.88,123.09,282662,0
+LOPE.US,D,20190614,000000,122.74,123.67,121.92,123.37,253665,0
+LOPE.US,D,20190617,000000,124.18,124.645,122.61,123.7,256137,0
+LOPE.US,D,20190618,000000,124.1,124.63,122.88,123.02,215562,0
+LOPE.US,D,20190619,000000,122.8,122.98,121.67,122.78,336348,0
+LOPE.US,D,20190620,000000,123.29,123.795,120.43,122.23,287749,0
+LOPE.US,D,20190621,000000,121.49,122.21,119.75,120.24,331604,0
+LOPE.US,D,20190624,000000,120.41,120.62,118.7,118.78,196463,0
+LOPE.US,D,20190625,000000,118.97,119.01,116.39,118.16,302121,0
+LOPE.US,D,20190626,000000,118.57,119.33,115.05,116.38,285052,0
+LOPE.US,D,20190627,000000,116.73,117.81,115.92,116.89,342470,0
+LOPE.US,D,20190628,000000,117.43,119.16,116.8,117.02,1321558,0
+LOPE.US,D,20190701,000000,118.06,119.44,116.85,118.07,196364,0
+LOPE.US,D,20190702,000000,117.93,118.58,117,117.65,198469,0
+LOPE.US,D,20190703,000000,117.9,118.63,117.53,118.49,79492,0
+LOPE.US,D,20190705,000000,117.59,118.25,117,118.1,114896,0
+LOPE.US,D,20190708,000000,117.93,117.93,115.85,116.5,219250,0
+LOPE.US,D,20190709,000000,116.09,116.76,116,116.56,226330,0
+LOPE.US,D,20190710,000000,116.78,117.66,116.14,116.46,221209,0
+LOPE.US,D,20190711,000000,116.67,117.78,116.59,117.57,198896,0
+LOPE.US,D,20190712,000000,117.92,119.71,117.45,119.16,193665,0
+LOPE.US,D,20190715,000000,118.95,120.52,118.56,120.16,129708,0
+LOPE.US,D,20190716,000000,119.79,122.4,119.79,121.75,205738,0
+LOPE.US,D,20190717,000000,122.01,124.72,121.7,124.04,329219,0
+LOPE.US,D,20190718,000000,125,125.09,123.75,125,196566,0
+LOPE.US,D,20190719,000000,125.1,127.83,124.5,126.47,343474,0
+LOPE.US,D,20190722,000000,126.84,128.5,126.395,126.6,286818,0
+LOPE.US,D,20190723,000000,127.14,128.02,126.51,126.83,281334,0
+LOPE.US,D,20190724,000000,126.83,128.08,126.475,127.89,121525,0
+LOPE.US,D,20190725,000000,127.58,128.01,126.69,126.98,130572,0
+LOPE.US,D,20190726,000000,127.32,128.12,126.56,126.95,192742,0
+LOPE.US,D,20190729,000000,126.96,127.99,126.54,127.37,323627,0
+LOPE.US,D,20190730,000000,127.14,128.65,127.04,128.5,128634,0
+LOPE.US,D,20190731,000000,127.73,127.9,108,108.77,2043042,0
+LOPE.US,D,20190801,000000,111.74,117.03,110.01,115.11,1055983,0
+LOPE.US,D,20190802,000000,114.84,116.465,114.52,115.03,238184,0
+LOPE.US,D,20190805,000000,114.2,116.29,112.45,115.98,556736,0
+LOPE.US,D,20190806,000000,116.79,120.31,115.74,120.08,331392,0
+LOPE.US,D,20190807,000000,124.09,124.996,117.24,122.54,572656,0
+LOPE.US,D,20190808,000000,123.28,125,122.8,124.88,499171,0
+LOPE.US,D,20190809,000000,124.18,128.97,124.18,125.88,303383,0
+LOPE.US,D,20190812,000000,125.09,126.21,123.88,124.34,128181,0
+LOPE.US,D,20190813,000000,123.56,126.86,123.56,125.96,206349,0
+LOPE.US,D,20190814,000000,124.53,126.75,124.04,125.38,246504,0
+LOPE.US,D,20190815,000000,125.83,128.8,124.69,127.45,278710,0
+LOPE.US,D,20190816,000000,127.81,128.63,127.075,127.66,144270,0
+LOPE.US,D,20190819,000000,128.5,129.71,127.615,128.52,267869,0
+LOPE.US,D,20190820,000000,128.27,128.6,127.38,128.24,182993,0
+LOPE.US,D,20190821,000000,129.13,129.98,127.57,129.5,154844,0
+LOPE.US,D,20190822,000000,129.32,131.44,129.21,131.28,232703,0
+LOPE.US,D,20190823,000000,131.52,132.12,125.48,125.75,247227,0
+LOPE.US,D,20190826,000000,129.85,129.85,125.57,126.01,366750,0
+LOPE.US,D,20190827,000000,126.4,127.19,124.73,126.94,312451,0
+LOPE.US,D,20190828,000000,126.35,132.72,125.9,128.22,221282,0
+LOPE.US,D,20190829,000000,128.89,130.07,127.359,127.89,269671,0
+LOPE.US,D,20190830,000000,127.88,129.55,124.34,125.6,187701,0
+LOPE.US,D,20190903,000000,125.13,126.02,120.8,122.89,279745,0
+LOPE.US,D,20190904,000000,123.18,123.48,115,116.7,648238,0
+LOPE.US,D,20190905,000000,115.59,117.86,115.58,115.86,328065,0
+LOPE.US,D,20190906,000000,115.53,115.53,110.5,111.2,719697,0
+LOPE.US,D,20190909,000000,109.24,114.58,104.2,114.47,2544516,0
+LOPE.US,D,20190910,000000,113.4,113.99,105.55,109.62,747296,0
+LOPE.US,D,20190911,000000,109.57,111.09,109.29,110.16,277332,0
+LOPE.US,D,20190912,000000,110.66,110.66,108.329,110.07,270274,0
+LOPE.US,D,20190913,000000,110.13,111.725,108.47,110.23,242864,0
+LOPE.US,D,20190916,000000,109.58,111.51,109.165,109.23,202397,0
+LOPE.US,D,20190917,000000,109.31,111.67,108.1,111.62,348342,0
+LOPE.US,D,20190918,000000,111.33,112.27,110.76,111.78,285620,0
+LOPE.US,D,20190919,000000,111.98,112.55,111.74,112.02,259956,0
+LOPE.US,D,20190920,000000,112.42,112.42,110.58,111.3,557821,0
+LOPE.US,D,20190923,000000,110.86,113.07,110.055,112.54,285083,0
+LOPE.US,D,20190924,000000,112.96,115.21,112.36,114.23,332336,0
+LOPE.US,D,20190925,000000,114.08,114.08,104.65,104.99,776266,0
+LOPE.US,D,20190926,000000,105,105,99.94,100,1027942,0
+LOPE.US,D,20190927,000000,101.14,101.785,98.925,99.36,455546,0
+LOPE.US,D,20190930,000000,99.63,99.77,97.77,98.2,875352,0
+LOPE.US,D,20191001,000000,98.9,101.08,98.315,99.22,401462,0
+LOPE.US,D,20191002,000000,98.99,100.89,98.14,99.88,313951,0
+LOPE.US,D,20191003,000000,99.25,101.055,97.58,100.63,281270,0
+LOPE.US,D,20191004,000000,101.13,101.94,100.11,100.57,183408,0
+LOPE.US,D,20191007,000000,100.26,101.43,99.33,99.78,167422,0
+LOPE.US,D,20191008,000000,99.42,99.555,96.24,96.91,382364,0
+LOPE.US,D,20191009,000000,97.49,98.78,97.0006,98.19,209828,0
+LOPE.US,D,20191010,000000,97.79,98.935,97.41,97.69,165443,0
+LOPE.US,D,20191011,000000,97.82,99.92,97.65,99.3,251464,0
+LOPE.US,D,20191014,000000,99.47,99.47,97.92,98.3,115735,0
+LOPE.US,D,20191015,000000,98.14,98.71,94.93,97.38,372866,0
+LOPE.US,D,20191016,000000,97.61,98.23,96.18,96.99,250160,0
+LOPE.US,D,20191017,000000,97.38,97.71,96.71,96.75,274173,0
+LOPE.US,D,20191018,000000,96.54,96.74,93.69,94.03,406609,0
+LOPE.US,D,20191021,000000,94.12,95.245,93.39,94.32,305756,0
+LOPE.US,D,20191022,000000,94.33,94.695,91.94,92.45,480250,0
+LOPE.US,D,20191023,000000,92.22,96.7,91.855,92.5,346324,0
+LOPE.US,D,20191024,000000,92.62,94.95,92.38,93.29,407256,0
+LOPE.US,D,20191025,000000,93.54,94.11,92.25,93.08,266468,0
+LOPE.US,D,20191028,000000,93.38,95.46,92.79,92.83,476404,0
+LOPE.US,D,20191029,000000,92.44,95.48,92.25,93.05,267750,0
+LOPE.US,D,20191030,000000,92.78,92.84,91.01,92.43,206394,0
+LOPE.US,D,20191031,000000,92.5,93.66,91.6,91.96,466264,0
+LOPE.US,D,20191101,000000,92.37,93.37,91.46,91.62,247215,0
+LOPE.US,D,20191104,000000,91.85,93.22,91.105,92.04,334249,0
+LOPE.US,D,20191105,000000,92.15,93.09,91.46,91.81,289569,0
+LOPE.US,D,20191106,000000,91.57,93.75,91.41,91.88,428487,0
+LOPE.US,D,20191107,000000,87.41,92.205,76.48,88.08,2300094,0
+LOPE.US,D,20191108,000000,88.59,89.45,84.32,84.89,1074553,0
+LOPE.US,D,20191111,000000,85.39,89.03,85.26,88.08,1142593,0
+LOPE.US,D,20191112,000000,87.72,89.11,87.5,88.71,490576,0
+LOPE.US,D,20191113,000000,88.9,88.9,85.82,87.88,515218,0
+LOPE.US,D,20191114,000000,87.63,87.75,85.39,87.21,637263,0
+LOPE.US,D,20191115,000000,87.63,88.02,85.8,86.06,550490,0
+LOPE.US,D,20191118,000000,85.88,88.525,85.44,87.81,542521,0
+LOPE.US,D,20191119,000000,87.81,89.67,87.685,88.01,559876,0
+LOPE.US,D,20191120,000000,88.03,88.04,85.58,86.27,864434,0
+LOPE.US,D,20191121,000000,86.06,86.6,84.325,84.42,404379,0
+LOPE.US,D,20191122,000000,84.44,85.05,83.84,84.46,748890,0
+LOPE.US,D,20191125,000000,84.6,85.57,84.14,84.86,420856,0
+LOPE.US,D,20191126,000000,84.41,86.1,84.36,84.7,579763,0
+LOPE.US,D,20191127,000000,85.31,86.18,84.91,85.69,209718,0
+LOPE.US,D,20191129,000000,85.73,86.02,84.74,85.19,197193,0
+LOPE.US,D,20191202,000000,84.91,86.7,84.46,85.68,370444,0
+LOPE.US,D,20191203,000000,85.18,86.44,84.845,86.13,430801,0
+LOPE.US,D,20191204,000000,86.01,87.78,85.735,87.63,427486,0
+LOPE.US,D,20191205,000000,87.5,88.29,86.8,87.06,515259,0
+LOPE.US,D,20191206,000000,88.84,88.91,87.35,88.62,370191,0
+LOPE.US,D,20191209,000000,88.26,89.325,88.1,89.08,369344,0
+LOPE.US,D,20191210,000000,88.635,89.73,87.54,88.98,710455,0
+LOPE.US,D,20191211,000000,88.7,88.97,87.73,88.32,336999,0
+LOPE.US,D,20191212,000000,88.51,90.4,88.09,90.19,383917,0
+LOPE.US,D,20191213,000000,89.98,90.58,88.68,89.21,256778,0
+LOPE.US,D,20191216,000000,93.78,95.65,92.22,94.99,2239994,0
+LOPE.US,D,20191217,000000,94.73,95.79,93.12,95.06,1101110,0
+LOPE.US,D,20191218,000000,95.47,97.61,94.89,96.96,1433599,0
+LOPE.US,D,20191219,000000,96.66,98.68,96.65,97.68,1210813,0
+LOPE.US,D,20191220,000000,97.49,98.69,96.02,97.56,8109081,0
+LOPE.US,D,20191223,000000,97.99,98.52,96.41,97.26,618983,0
+LOPE.US,D,20191224,000000,97.09,97.81,96.64,97.13,250515,0
+LOPE.US,D,20191226,000000,97,98.25,96.5,97.99,393125,0
+LOPE.US,D,20191227,000000,98,98.17,96.78,96.95,319707,0
+LOPE.US,D,20191230,000000,97.29,97.29,95.375,96.55,460032,0
+LOPE.US,D,20191231,000000,96.79,97.0238,95.31,95.79,888987,0
+LOPE.US,D,20200102,000000,96.76,96.764,94.845,96.36,1157667,0
+LOPE.US,D,20200103,000000,95.79,98.14,95.47,97.13,558667,0
+LOPE.US,D,20200106,000000,96.4,97.83,95.5,97.61,466267,0
+LOPE.US,D,20200107,000000,97.41,98.69,96.97,97.38,412185,0
+LOPE.US,D,20200108,000000,97.46,98.415,96.09,96.34,344669,0
+LOPE.US,D,20200109,000000,96.84,96.84,95.15,95.33,395980,0
+LOPE.US,D,20200110,000000,95.67,95.855,93.61,93.76,488642,0
+LOPE.US,D,20200113,000000,94.04,94.6,93.345,93.93,364187,0
+LOPE.US,D,20200114,000000,94,94.39,92.9,93.93,437128,0
+LOPE.US,D,20200115,000000,94.21,95.755,94.16,95.35,465337,0
+LOPE.US,D,20200116,000000,95.83,97.35,95.44,96.17,352742,0
+LOPE.US,D,20200117,000000,96.31,97.76,95.03,97.51,535446,0
+LOPE.US,D,20200121,000000,97.09,97.97,96.62,96.81,605098,0
+LOPE.US,D,20200122,000000,97.32,97.99,95.1,95.43,660550,0
+LOPE.US,D,20200123,000000,94.81,94.99,93.34,93.56,428458,0
+LOPE.US,D,20200124,000000,93.78,94.11,91.56,91.99,330582,0
+LOPE.US,D,20200127,000000,90.89,93.88,89.08,91.5,640771,0
+LOPE.US,D,20200128,000000,91.3,92.52,82.3601,84.07,4189309,0
+LOPE.US,D,20200129,000000,83.95,85.264,81.82,84.53,2149113,0
+LOPE.US,D,20200130,000000,83.57,84.75,80.17,80.9,1205207,0
+LOPE.US,D,20200131,000000,79.97,80.375,77.81,78.28,988528,0
+LOPE.US,D,20200203,000000,79.27,80.86,78.46,78.76,719099,0
+LOPE.US,D,20200204,000000,79.5,80.67,76.73,76.97,861984,0
+LOPE.US,D,20200205,000000,77.52,83.07,77.335,82.53,1848456,0
+LOPE.US,D,20200206,000000,82.67,83.9,80.95,81.27,779295,0
+LOPE.US,D,20200207,000000,81.27,82.11,80.48,80.62,342958,0
+LOPE.US,D,20200210,000000,80.35,81.28,79.745,80.69,473530,0
+LOPE.US,D,20200211,000000,80.6,80.87,79.78,80.59,350710,0
+LOPE.US,D,20200212,000000,81.15,84.75,80.88,84.17,686898,0
+LOPE.US,D,20200213,000000,83.5,84.88,83.46,84.42,632058,0
+LOPE.US,D,20200214,000000,84.57,87.72,83.86,87.49,1007435,0
+LOPE.US,D,20200218,000000,87.18,88.4,84.91,85.91,749415,0
+LOPE.US,D,20200219,000000,86.62,87.3139,83.48,86.93,925926,0
+LOPE.US,D,20200220,000000,82.58,87.04,81.27,82.23,1201603,0
+LOPE.US,D,20200221,000000,82.31,85.25,82.31,83.88,1019325,0
+LOPE.US,D,20200224,000000,81.1227,82.92,80.49,80.57,631171,0
+LOPE.US,D,20200225,000000,82.71,82.71,80.69,81.68,955463,0
+LOPE.US,D,20200226,000000,82.51,83.31,80.045,81,658011,0
+LOPE.US,D,20200227,000000,79.01,82.57,79.01,81.94,946782,0
+LOPE.US,D,20200228,000000,79.9,81.62,79.36,80.68,923489,0
+LOPE.US,D,20200302,000000,81.06,81.8,78.02,79.73,913376,0
+LOPE.US,D,20200303,000000,79.69,80.175,77.23,78.51,922216,0
+LOPE.US,D,20200304,000000,79.06,83,77.97,82.91,752310,0
+LOPE.US,D,20200305,000000,81.74,83.505,80.38,81.76,875957,0
+LOPE.US,D,20200306,000000,80.01,84,80,83.74,665032,0
+LOPE.US,D,20200309,000000,79.8,80.72,77.76,77.92,840961,0
+LOPE.US,D,20200310,000000,78.72,79.79,76.09,78.52,563471,0
+LOPE.US,D,20200311,000000,77.22,77.9,74.4,75.23,715015,0
+LOPE.US,D,20200312,000000,70.28,73.37,69.81,71.67,861486,0
+LOPE.US,D,20200313,000000,73.59,76.23,70.3,75.99,823881,0
+LOPE.US,D,20200316,000000,66.31,75.8699,66.16,66.8,786502,0
+LOPE.US,D,20200317,000000,67.73,68.815,62.1003,64.47,718692,0
+LOPE.US,D,20200318,000000,61,63.53,57.89,59.33,773483,0
+LOPE.US,D,20200319,000000,58.18,65,58.1701,60.99,734729,0
+LOPE.US,D,20200320,000000,62.13,65.32,60.2,60.79,713518,0
+LOPE.US,D,20200323,000000,60.86,64.85,59.05,61.67,1319570,0
+LOPE.US,D,20200324,000000,64.42,69.115,64.315,68.19,741854,0
+LOPE.US,D,20200325,000000,68.41,70.765,66.81,68.5,1529372,0
+LOPE.US,D,20200326,000000,69.16,73.52,69,72.54,650501,0
+LOPE.US,D,20200327,000000,71,72.47,70.4493,71.23,484355,0
+LOPE.US,D,20200330,000000,71.53,75.43,70.495,75.24,560639,0
+LOPE.US,D,20200331,000000,74.58,77,74.375,76.285,341677,0
+LOPE.US,D,20200401,000000,74.76,74.845,71.93,72.94,522305,0
+LOPE.US,D,20200402,000000,72.21,74.48,70.01,71.5,867796,0
+LOPE.US,D,20200403,000000,71.55,73.5349,69.55,71.26,460264,0
+LOPE.US,D,20200406,000000,73.57,74.445,72.37,73.25,622470,0
+LOPE.US,D,20200407,000000,75.8,76.99,72.81,73.2,386592,0
+LOPE.US,D,20200408,000000,73.75,75.81,72.245,75.47,327179,0
+LOPE.US,D,20200409,000000,77.32,77.32,74.66,76.3,485591,0
+LOPE.US,D,20200413,000000,76.16,76.305,73.9,75.8,218331,0
+LOPE.US,D,20200414,000000,77.6,79.305,77.355,78.27,311124,0
+LOPE.US,D,20200415,000000,75.72,76.61,74.535,75.15,290728,0
+LOPE.US,D,20200416,000000,76.09,76.94,74.92,75.7,325629,0
+LOPE.US,D,20200417,000000,77.9,80.32,77.02,80.08,409798,0
+LOPE.US,D,20200420,000000,79.87,79.89,77.19,77.7,358991,0
+LOPE.US,D,20200421,000000,75.76,77.94,74.87,75.32,324415,0
+LOPE.US,D,20200422,000000,75.66,78.48,75.66,78.22,289778,0
+LOPE.US,D,20200423,000000,79.15,79.45,77.7591,78.14,261102,0
+LOPE.US,D,20200424,000000,79.02,79.5194,77.2,77.54,362434,0
+LOPE.US,D,20200427,000000,78.29,85.81,78.24,84.93,538171,0
+LOPE.US,D,20200428,000000,86.15,87.87,84.11,84.69,446985,0
+LOPE.US,D,20200429,000000,86.99,89.11,86.3,88.26,491468,0
+LOPE.US,D,20200430,000000,87,87,84.56,86.02,307599,0
+LOPE.US,D,20200501,000000,84.4,85.49,83.2428,84.38,399749,0
+LOPE.US,D,20200504,000000,82.91,84.83,82.39,84.67,302513,0
+LOPE.US,D,20200505,000000,86.87,87.68,85.81,87.33,287374,0
+LOPE.US,D,20200506,000000,88,88.18,86.2,86.24,377116,0
+LOPE.US,D,20200507,000000,87.22,89.03,86,88.1,596771,0
+LOPE.US,D,20200508,000000,84.7,94.43,82.2669,92.41,1074083,0
+LOPE.US,D,20200511,000000,92.61,96.04,91.52,95.04,644714,0
+LOPE.US,D,20200512,000000,95,96.65,94.09,94.2,463519,0
+LOPE.US,D,20200513,000000,93.82,94.76,92.0632,93.71,385875,0
+LOPE.US,D,20200514,000000,92.22,94.36,91.26,94.3,361238,0
+LOPE.US,D,20200515,000000,94.14,96.98,93.4,95.89,820255,0
+LOPE.US,D,20200518,000000,96.78,99.74,95.48,96.32,497846,0
+LOPE.US,D,20200519,000000,96.5,98.14,93.77,93.82,313849,0
+LOPE.US,D,20200520,000000,95.45,96,93.98,94,586199,0
+LOPE.US,D,20200521,000000,93.45,96.14,93.3001,95.05,410725,0
+LOPE.US,D,20200522,000000,95.47,95.69,94.31,95.4,204693,0
+LOPE.US,D,20200526,000000,97.6,98.535,95.46,96.07,480054,0
+LOPE.US,D,20200527,000000,96.91,97.87,94.43,97.21,304578,0
+LOPE.US,D,20200528,000000,98.01,98.305,95.59,96.05,245682,0
+LOPE.US,D,20200529,000000,95.93,97.74,94.8,97.59,326226,0
+LOPE.US,D,20200601,000000,97.25,99.27,96.75,98.79,263257,0
+LOPE.US,D,20200602,000000,99.26,102.12,97.63,97.9,306856,0
+LOPE.US,D,20200603,000000,98.36,100.76,98.36,100.02,356234,0
+LOPE.US,D,20200604,000000,100.07,100.49,98.39,100.01,249680,0
+LOPE.US,D,20200605,000000,101.18,103.49,100.07,100.43,195699,0
+LOPE.US,D,20200608,000000,99.9,101.04,97.5,100.79,307994,0
+LOPE.US,D,20200609,000000,100.5,101.31,99.01,100.64,290518,0
+LOPE.US,D,20200610,000000,101.32,103.42,99.75,103,781114,0
+LOPE.US,D,20200611,000000,101.02,101.02,96.31,96.9,465917,0
+LOPE.US,D,20200612,000000,99.31,100.5,94.96,96.84,266874,0
+LOPE.US,D,20200615,000000,93.8,96.8359,92.14,96.01,408453,0
+LOPE.US,D,20200616,000000,97.51,98.17,95.6806,96.79,269100,0
+LOPE.US,D,20200617,000000,97.61,97.83,96.2,96.7,235693,0
+LOPE.US,D,20200618,000000,96.06,96.4604,94.94,95.355,246556,0
+LOPE.US,D,20200619,000000,96.43,97.24,94.85,95.49,437119,0
+LOPE.US,D,20200622,000000,95.25,95.395,93.76,94.67,383433,0
+LOPE.US,D,20200623,000000,96.13,96.65,94.765,95.15,381574,0
+LOPE.US,D,20200624,000000,94.58,94.88,90.78,91.09,377185,0
+LOPE.US,D,20200625,000000,90.32,90.39,87.9,89.17,453137,0
+LOPE.US,D,20200626,000000,88.71,90.48,87.855,89.85,596335,0
+LOPE.US,D,20200629,000000,90.86,91.22,88.82,90.52,356005,0
+LOPE.US,D,20200630,000000,90.66,91.99,90.1,90.53,338384,0
+LOPE.US,D,20200701,000000,90.68,92.56,90.11,91.63,301009,0
+LOPE.US,D,20200702,000000,93.17,93.68,90.45,90.8,210894,0
+LOPE.US,D,20200706,000000,92.3,92.79,90.37,91.17,301367,0
+LOPE.US,D,20200707,000000,90.45,91.115,88.12,88.14,244137,0
+LOPE.US,D,20200708,000000,88.25,88.81,86.85,87.47,240594,0
+LOPE.US,D,20200709,000000,87.89,88.63,85,85.07,375472,0
+LOPE.US,D,20200710,000000,85.35,88.165,84.77,87.2,367673,0
+LOPE.US,D,20200713,000000,88.34,88.34,83.82,84.25,716721,0
+LOPE.US,D,20200714,000000,84,86.49,83.82,85.61,419510,0
+LOPE.US,D,20200715,000000,86.74,92.95,86.74,92.7,481740,0
+LOPE.US,D,20200716,000000,91.77,93.55,87.18,91.35,320343,0
+LOPE.US,D,20200717,000000,91.71,92.485,90.92,91.89,235852,0
+LOPE.US,D,20200720,000000,92.07,94.39,92.07,94.13,191384,0
+LOPE.US,D,20200721,000000,94.94,96.06,94.6,94.85,298021,0
+LOPE.US,D,20200722,000000,95.13,96,93.8525,94.72,219151,0
+LOPE.US,D,20200723,000000,94.24,95.17,93.19,93.86,424255,0
+LOPE.US,D,20200724,000000,93.76,94.37,92.47,92.93,216310,0
+LOPE.US,D,20200727,000000,92.63,93.01,91.72,92.22,389724,0
+LOPE.US,D,20200728,000000,91.76,93.155,91.09,91.21,162704,0
+LOPE.US,D,20200729,000000,92.08,94.14,89.87,90.37,253209,0
+LOPE.US,D,20200730,000000,89.13,89.6,87.08,89.06,226499,0
+LOPE.US,D,20200731,000000,89.94,90.3,88.41,88.74,325330,0
+LOPE.US,D,20200803,000000,89.82,91.63,88.265,91.49,367161,0
+LOPE.US,D,20200804,000000,91.55,94.62,91.02,94,375993,0
+LOPE.US,D,20200805,000000,97.88,106.14,95.03,102.49,820066,0
+LOPE.US,D,20200806,000000,102.05,102.7135,96.95,102.33,321894,0
+LOPE.US,D,20200807,000000,102.24,102.3,99.8404,100.94,218194,0
+LOPE.US,D,20200810,000000,101.53,101.53,99.07,99.63,199067,0
+LOPE.US,D,20200811,000000,100.85,104.17,100.62,101.71,314157,0
+LOPE.US,D,20200812,000000,102.44,102.44,96.94,97.63,307303,0
+LOPE.US,D,20200813,000000,97.33,98.155,96.35,96.66,301002,0
+LOPE.US,D,20200814,000000,95.68,96.975,95.02,96.13,244468,0
+LOPE.US,D,20200817,000000,96.61,96.61,94.88,95.48,161695,0
+LOPE.US,D,20200818,000000,95.47,95.59,93.23,93.41,252522,0
+LOPE.US,D,20200819,000000,93.14,93.75,91.73,91.87,223461,0
+LOPE.US,D,20200820,000000,90.8,91.31,90,90,164078,0
+LOPE.US,D,20200821,000000,89.63,90.56,89.4,90.03,171322,0
+LOPE.US,D,20200824,000000,90.14,90.7039,88.735,90.05,186660,0
+LOPE.US,D,20200825,000000,90.5,91.33,89.77,91.16,162600,0
+LOPE.US,D,20200826,000000,91.04,92.08,90.48,91.61,286492,0
+LOPE.US,D,20200827,000000,92.12,94.2,91.95,92.8,233102,0
+LOPE.US,D,20200828,000000,93.1,93.3,91.17,92.08,152397,0
+LOPE.US,D,20200831,000000,91.73,94.31,90.53,94.04,394885,0
+LOPE.US,D,20200901,000000,93.2,99.14,92.98,99.07,458674,0
+LOPE.US,D,20200902,000000,98.74,99.74,96.58,97.76,306946,0
+LOPE.US,D,20200903,000000,97.27,97.51,93.74,94.25,246837,0
+LOPE.US,D,20200904,000000,95.17,95.175,90.02,90.18,323911,0
+LOPE.US,D,20200908,000000,89,90.36,87.36,88.05,352528,0
+LOPE.US,D,20200909,000000,88.67,90.08,87.05,87.31,288052,0
+LOPE.US,D,20200910,000000,87.97,89.18,86.19,86.19,234267,0
+LOPE.US,D,20200911,000000,88.45,88.63,84.43,84.59,238738,0
+LOPE.US,D,20200914,000000,85.89,86.685,85.1,86.33,477181,0
+LOPE.US,D,20200915,000000,86.64,87.76,85.67,85.78,330467,0
+LOPE.US,D,20200916,000000,86.04,87.39,85.44,86.14,272063,0
+LOPE.US,D,20200917,000000,84.3,84.66,81.05,81.3,508658,0
+LOPE.US,D,20200918,000000,80.81,81.91,79.45,81.5,611775,0
+LOPE.US,D,20200921,000000,79.52,83.45,79.35,83.21,335223,0
+LOPE.US,D,20200922,000000,83.53,84.21,81.93,83.89,211556,0
+LOPE.US,D,20200923,000000,83.9,84.86,82.51,82.67,218227,0
+LOPE.US,D,20200924,000000,82.48,82.8325,80.89,82.21,156339,0
+LOPE.US,D,20200925,000000,82.2,83.36,81.36,83.1,177695,0
+LOPE.US,D,20200928,000000,84.08,84.62,83.33,83.76,218094,0
+LOPE.US,D,20200929,000000,83.56,83.56,80.39,81.6,199328,0
+LOPE.US,D,20200930,000000,81.75,82.27,79.585,79.94,243242,0
+LOPE.US,D,20201001,000000,79.7,80.32,78.61,80.2,446671,0
+LOPE.US,D,20201002,000000,78.77,80.64,78.3,79.27,242671,0
+LOPE.US,D,20201005,000000,79.41,81.85,79.41,81.19,445714,0
+LOPE.US,D,20201006,000000,81.65,86.24,81.26,84.37,313217,0
+LOPE.US,D,20201007,000000,85.16,85.6265,81.94,82.3,272855,0
+LOPE.US,D,20201008,000000,82.5,83.3,81.83,82.51,133029,0
+LOPE.US,D,20201009,000000,82.71,83.58,82.61,83.27,105953,0
+LOPE.US,D,20201012,000000,83.65,83.75,82.2,82.24,151191,0
+LOPE.US,D,20201013,000000,81.56,83.84,81.52,82.99,167850,0
+LOPE.US,D,20201014,000000,83.08,83.84,82.23,82.61,140413,0
+LOPE.US,D,20201015,000000,81.43,82.52,81.15,81.21,280520,0
+LOPE.US,D,20201016,000000,81.29,82.165,80.91,80.99,206120,0
+LOPE.US,D,20201019,000000,81.32,81.745,79.55,79.75,261145,0
+LOPE.US,D,20201020,000000,81.885,83.51,81.085,82.32,299422,0
+LOPE.US,D,20201021,000000,82.67,83.21,80.66,80.76,154848,0
+LOPE.US,D,20201022,000000,80.67,81.96,79.37,80.98,163175,0
+LOPE.US,D,20201023,000000,81.23,82.75,80.63,82.73,369693,0
+LOPE.US,D,20201026,000000,80.9,82.79,80.9,82.46,265306,0
+LOPE.US,D,20201027,000000,82.8,82.8,81.25,81.98,359942,0
+LOPE.US,D,20201028,000000,80.57,81.27,77.3,77.52,311136,0
+LOPE.US,D,20201029,000000,76.89,78.71,75.64,78.2,386760,0
+LOPE.US,D,20201030,000000,77.7,79.8399,77.41,78.37,330894,0
+LOPE.US,D,20201102,000000,79,80.65,76.96,77.63,181423,0
+LOPE.US,D,20201103,000000,78.44,79.32,77.38,77.47,191383,0
+LOPE.US,D,20201104,000000,77.36,82.73,77.36,82.15,429787,0
+LOPE.US,D,20201105,000000,83.27,84.17,81.21,83.91,508853,0
+LOPE.US,D,20201106,000000,83.04,83.45,78.96,81.84,551730,0
+LOPE.US,D,20201109,000000,86.11,88.27,84.49,84.49,335039,0
+LOPE.US,D,20201110,000000,83.82,85.43,82.4523,84.05,414269,0
+LOPE.US,D,20201111,000000,84.67,86.085,84.212,85.03,212223,0
+LOPE.US,D,20201112,000000,84.68,85.3,82.64,83.1,199865,0
+LOPE.US,D,20201113,000000,83.55,85.53,83.55,84.51,119948,0
+LOPE.US,D,20201116,000000,85.53,86.39,84.97,85.3,365715,0
+LOPE.US,D,20201117,000000,85.13,86.65,84.23,85.77,223699,0
+LOPE.US,D,20201118,000000,85.66,86.15,83.1941,84.35,228641,0
+LOPE.US,D,20201119,000000,83.86,84.83,83.86,84.49,286162,0
+LOPE.US,D,20201120,000000,84.39,85.99,84.18,85.88,328684,0
+LOPE.US,D,20201123,000000,85.95,88.23,85.465,86.99,316534,0
+LOPE.US,D,20201124,000000,87.93,88.31,86.865,87.09,240542,0
+LOPE.US,D,20201125,000000,87.14,87.14,85.29,85.46,173636,0
+LOPE.US,D,20201127,000000,85.92,87.19,85.415,86.35,89194,0
+LOPE.US,D,20201130,000000,86.69,86.69,83.215,83.47,288734,0
+LOPE.US,D,20201201,000000,83.48,84.86,83.03,84.53,272626,0
+LOPE.US,D,20201202,000000,84.03,84.72,82.09,82.99,231995,0
+LOPE.US,D,20201203,000000,82.93,84.75,82.52,84.63,224112,0
+LOPE.US,D,20201204,000000,84.59,86.3,83.94,86.19,229457,0
+LOPE.US,D,20201207,000000,86.37,87.37,85.6,87.07,239100,0
+LOPE.US,D,20201208,000000,86.78,87.9,86.3,87.74,161231,0
+LOPE.US,D,20201209,000000,88.755,89.61,87.95,88.86,167252,0
+LOPE.US,D,20201210,000000,88.36,91.38,87.57,91.3,190177,0
+LOPE.US,D,20201211,000000,90.88,92.99,89.11,90.35,228342,0
+LOPE.US,D,20201214,000000,90.97,92.32,90.21,90.49,264228,0
+LOPE.US,D,20201215,000000,92.25,93.95,91.29,93.79,222108,0
+LOPE.US,D,20201216,000000,93.74,95.21,92.02,92.48,364215,0
+LOPE.US,D,20201217,000000,93.39,93.58,91.0651,91.91,311458,0
+LOPE.US,D,20201218,000000,92.38,94.55,92.38,94.26,645567,0
+LOPE.US,D,20201221,000000,93.01,94.48,91.74,93.72,155963,0
+LOPE.US,D,20201222,000000,94.53,94.565,93.06,93.19,142411,0
+LOPE.US,D,20201223,000000,93.91,95.31,93.36,94.79,139156,0
+LOPE.US,D,20201224,000000,95.18,95.33,93.89,94.94,72172,0
+LOPE.US,D,20201228,000000,95.05,95.8,94.35,94.86,168650,0
+LOPE.US,D,20201229,000000,95.33,95.38,91.26,91.65,189782,0
+LOPE.US,D,20201230,000000,91.76,94,91.76,92.52,103396,0
+LOPE.US,D,20201231,000000,92.53,93.62,91.14,93.11,127993,0
+LOPE.US,D,20210104,000000,93.82,93.82,89.49,89.71,350080,0
+LOPE.US,D,20210105,000000,90.27,92.8,90.02,91.77,241608,0
+LOPE.US,D,20210106,000000,91.4,92.25,89.49,90.37,326985,0
+LOPE.US,D,20210107,000000,90.44,91.235,89.5222,90.3,236175,0
+LOPE.US,D,20210108,000000,90.4,92.35,90.4,91.31,515062,0
+LOPE.US,D,20210111,000000,90.59,91.88,90.3393,91.04,171070,0
+LOPE.US,D,20210112,000000,90.93,92.28,90.43,90.63,177712,0
+LOPE.US,D,20210113,000000,90.64,91.16,89.35,89.56,242018,0
+LOPE.US,D,20210114,000000,90.19,92.03,89.52,89.79,374540,0
+LOPE.US,D,20210115,000000,89.5,91.13,88.7369,89.83,302288,0
+LOPE.US,D,20210119,000000,90.77,90.85,89.17,89.97,333223,0
+LOPE.US,D,20210120,000000,90.18,90.66,87.71,87.98,282216,0
+LOPE.US,D,20210121,000000,87.93,90.15,87.57,88.99,283145,0
+LOPE.US,D,20210122,000000,89.745,89.745,86.46,86.61,171027,0
+LOPE.US,D,20210125,000000,86.38,86.885,85.3947,86.03,422051,0
+LOPE.US,D,20210126,000000,86.44,87.73,85.655,86.03,360493,0
+LOPE.US,D,20210127,000000,85.29,86.645,83.73,85.97,373831,0
+LOPE.US,D,20210128,000000,86.19,86.95,83.67,83.72,247242,0
+LOPE.US,D,20210129,000000,83.37,85.84,82.6505,84.94,254178,0
+LOPE.US,D,20210201,000000,85.07,86.82,85.07,85.96,238689,0
+LOPE.US,D,20210202,000000,86.49,88.2,85.74,87.8,866144,0
+LOPE.US,D,20210203,000000,88.29,89.17,87.61,88.18,329290,0
+LOPE.US,D,20210204,000000,88.82,91.16,88.35,89.36,395341,0
+LOPE.US,D,20210205,000000,90.1,94.55,90.1,94.09,349512,0
+LOPE.US,D,20210208,000000,94.5,96.615,93.145,96.27,228996,0
+LOPE.US,D,20210209,000000,96.56,100.52,96.56,99.87,202480,0
+LOPE.US,D,20210210,000000,99.94,102.38,99.75,100.29,263607,0
+LOPE.US,D,20210211,000000,100.63,102.75,99.76,102.18,342249,0
+LOPE.US,D,20210212,000000,102.47,106.69,102.05,106.58,323129,0
+LOPE.US,D,20210216,000000,107,107.51,104.59,105.12,610259,0
+LOPE.US,D,20210217,000000,104.5,105.75,102.43,103.35,412958,0
+LOPE.US,D,20210218,000000,105.92,110.82,105.025,107.29,1122938,0
+LOPE.US,D,20210219,000000,107.53,110.55,106.724,110.42,629529,0
+LOPE.US,D,20210222,000000,110.42,111.27,106.93,107.92,958734,0
+LOPE.US,D,20210223,000000,107.11,110.1,106.29,108.86,459863,0
+LOPE.US,D,20210224,000000,108.72,110.49,108.14,108.18,467632,0
+LOPE.US,D,20210225,000000,107.54,108.09,106.11,106.62,350512,0
+LOPE.US,D,20210226,000000,106.84,106.84,104.3,104.69,409871,0
+LOPE.US,D,20210301,000000,107.54,108,105.425,106.72,246904,0
+LOPE.US,D,20210302,000000,106.41,106.45,103.65,104.95,372330,0
+LOPE.US,D,20210303,000000,104.55,104.55,101.51,101.89,243417,0
+LOPE.US,D,20210304,000000,101.35,103.14,99.75,100.86,249180,0
+LOPE.US,D,20210305,000000,101.19,102.9699,99.76,101.35,399506,0
+LOPE.US,D,20210308,000000,100.99,101.5,99.46,100,299167,0
+LOPE.US,D,20210309,000000,100.75,101.79,99.955,101.49,358659,0
+LOPE.US,D,20210310,000000,102,103.73,101.49,102.53,197650,0
+LOPE.US,D,20210311,000000,103.4,107.45,103.23,106.89,469609,0
+LOPE.US,D,20210312,000000,107.53,108.09,106.72,107.34,276904,0
+LOPE.US,D,20210315,000000,107.91,109.9,107.445,109.78,298381,0
+LOPE.US,D,20210316,000000,109.79,111.99,109.19,110.12,260253,0
+LOPE.US,D,20210317,000000,109.4,110.56,108.91,110.12,236502,0
+LOPE.US,D,20210318,000000,109.86,110.4,107.67,110,217081,0
+LOPE.US,D,20210319,000000,109.3,111.81,108.47,110.82,439724,0
+LOPE.US,D,20210322,000000,111.11,111.89,110.09,111.03,487058,0
+LOPE.US,D,20210323,000000,109.44,111.165,107.79,108.43,447105,0
+LOPE.US,D,20210324,000000,108.65,110.515,108.21,108.57,296205,0
+LOPE.US,D,20210325,000000,108.51,110.69,107.6784,110.66,191363,0
+LOPE.US,D,20210326,000000,110.66,114.48,110.2,114.42,404299,0
+LOPE.US,D,20210329,000000,113.38,114.22,107.61,107.98,431798,0
+LOPE.US,D,20210330,000000,107.76,109.605,106.27,108.25,186176,0
+LOPE.US,D,20210331,000000,108.6,109.96,106.73,107.1,412432,0
+LOPE.US,D,20210401,000000,107.41,110.37,107.41,110.28,247668,0
+LOPE.US,D,20210405,000000,110.68,111.45,109.93,111.09,129649,0
+LOPE.US,D,20210406,000000,111,112.045,110.68,111.46,228640,0
+LOPE.US,D,20210407,000000,111.12,111.12,109.72,110.2,136570,0
+LOPE.US,D,20210408,000000,110.71,112.397,110.4,111.84,127484,0
+LOPE.US,D,20210409,000000,111.81,112.64,111.16,112.36,140594,0
+LOPE.US,D,20210412,000000,113.34,114,111.68,112.36,404037,0
+LOPE.US,D,20210413,000000,112.51,113.295,111.09,111.37,192568,0
+LOPE.US,D,20210414,000000,111.17,113.03,111.17,111.73,112951,0
+LOPE.US,D,20210415,000000,111.87,113.5,110.91,113.3,116513,0
+LOPE.US,D,20210416,000000,114.38,115.61,113.66,115.36,218722,0
+LOPE.US,D,20210419,000000,114.72,115.96,113.39,113.67,177886,0
+LOPE.US,D,20210420,000000,113.15,114.64,112.46,112.74,185621,0
+LOPE.US,D,20210421,000000,112.35,112.89,110.68,111.11,256531,0
+LOPE.US,D,20210422,000000,111.11,112.1,109.78,110.27,293070,0
+LOPE.US,D,20210423,000000,111.24,113.41,110.04,111.18,387783,0
+LOPE.US,D,20210426,000000,111.67,114.65,111.15,112.19,250905,0
+LOPE.US,D,20210427,000000,112.2,112.61,110.08,110.32,201884,0
+LOPE.US,D,20210428,000000,110.9,111.26,108.65,109.64,143626,0
+LOPE.US,D,20210429,000000,110.08,110.08,108.19,109.58,240310,0
+LOPE.US,D,20210430,000000,108.98,108.98,106.69,108.29,243468,0
+LOPE.US,D,20210503,000000,109.33,109.74,107.86,108.28,155991,0
+LOPE.US,D,20210504,000000,108.12,108.12,106.82,106.91,191820,0
+LOPE.US,D,20210505,000000,106.96,107.89,104.94,106.91,226981,0
+LOPE.US,D,20210506,000000,94,95.4,88.33,89.77,1873857,0
+LOPE.US,D,20210507,000000,89.78,96.81,89.78,94.5,462214,0
+LOPE.US,D,20210510,000000,93.91,95.03,92.68,94.36,368387,0
+LOPE.US,D,20210511,000000,92.82,94.19,91.54,93.11,389089,0
+LOPE.US,D,20210512,000000,92.77,95.04,92.065,93.88,358935,0
+LOPE.US,D,20210513,000000,94,96.07,92.32,93.48,311124,0
+LOPE.US,D,20210514,000000,93.48,95.76,92.65,95.63,174309,0
+LOPE.US,D,20210517,000000,95.67,96.62,94.13,94.4,177609,0
+LOPE.US,D,20210518,000000,94.45,95.695,92.5,94.09,322122,0
+LOPE.US,D,20210519,000000,93,93.81,91.34,91.9,437057,0
+LOPE.US,D,20210520,000000,92.09,94.37,91.46,93.99,646269,0
+LOPE.US,D,20210521,000000,93.99,94.67,93.17,93.4,434554,0
+LOPE.US,D,20210524,000000,93.64,94.82,90.82,90.97,271136,0
+LOPE.US,D,20210525,000000,91.33,92.235,91.18,91.19,263482,0
+LOPE.US,D,20210526,000000,91.6,91.965,90.5,90.92,237461,0
+LOPE.US,D,20210527,000000,91.81,92.02,90.39,91.45,211364,0
+LOPE.US,D,20210528,000000,91.13,92.04,90.55,90.94,223321,0
+LOPE.US,D,20210601,000000,91.6,92.04,91.13,91.43,194119,0
+LOPE.US,D,20210602,000000,91.42,91.42,89.87,90.12,440357,0
+LOPE.US,D,20210603,000000,89.43,90.07,87.7,88.62,265014,0
+LOPE.US,D,20210604,000000,88.69,89.62,88.585,89.5,153893,0
+LOPE.US,D,20210607,000000,89.1,89.94,88.5,89.83,296009,0
+LOPE.US,D,20210608,000000,90.38,92.09,89.27,91.87,281195,0
+LOPE.US,D,20210609,000000,92.24,93.35,91.875,91.97,254658,0
+LOPE.US,D,20210610,000000,92.38,92.97,91.77,92.7,220966,0
+LOPE.US,D,20210611,000000,92.65,93.61,92.51,93.55,149843,0
+LOPE.US,D,20210614,000000,93.92,94.66,92.33,92.36,460451,0
+LOPE.US,D,20210615,000000,92.39,93.88,90.21,90.5,448090,0
+LOPE.US,D,20210616,000000,89.93,90.35,88.5,89.34,375045,0
+LOPE.US,D,20210617,000000,89.17,89.17,87.55,88.44,361360,0
+LOPE.US,D,20210618,000000,88.655,89,86.995,87.08,517840,0
+LOPE.US,D,20210621,000000,87.83,90.03,87.41,89.92,295047,0
+LOPE.US,D,20210622,000000,89.76,89.86,88.02,88.4,261356,0
+LOPE.US,D,20210623,000000,88.53,89.72,88.49,88.9,168953,0
+LOPE.US,D,20210624,000000,89.49,90.42,89.12,89.88,232066,0
+LOPE.US,D,20210625,000000,90.33,91,89.91,90.43,525299,0
+LOPE.US,D,20210628,000000,90.64,90.88,89.4,90.09,209555,0
+LOPE.US,D,20210629,000000,90.59,91.7,90.3101,90.77,168734,0
+LOPE.US,D,20210630,000000,90.57,91.37,89.75,89.97,215705,0
+LOPE.US,D,20210701,000000,90.15,91.42,89.9,90.88,348434,0
+LOPE.US,D,20210702,000000,90.95,91.305,90.47,90.79,246653,0
+LOPE.US,D,20210706,000000,90.48,91.58,89.5,90.59,464833,0
+LOPE.US,D,20210707,000000,90.64,91.64,89.82,91.01,215985,0
+LOPE.US,D,20210708,000000,89.84,90.36,88.67,89.66,247746,0
+LOPE.US,D,20210709,000000,90.42,91.49,90.42,91.43,190769,0
+LOPE.US,D,20210712,000000,91.72,92.43,90.92,92.22,190769,0
+LOPE.US,D,20210713,000000,91.99,92.95,91.4,91.42,126461,0
+LOPE.US,D,20210714,000000,91.56,92.465,89.715,90.26,187922,0
+LOPE.US,D,20210715,000000,90.06,90.29,88.64,89.13,415608,0
+LOPE.US,D,20210716,000000,89.34,90.84,89.12,89.24,198283,0
+LOPE.US,D,20210719,000000,88.17,90.91,88.001,90.18,253563,0
+LOPE.US,D,20210720,000000,90.77,92.37,90.77,92.07,265028,0
+LOPE.US,D,20210721,000000,92.15,92.9,91,91.86,186581,0
+LOPE.US,D,20210722,000000,91.7,92.52,91.03,91.7,125391,0
+LOPE.US,D,20210723,000000,91.81,92.64,91.4,92.1,159701,0
+LOPE.US,D,20210726,000000,92.05,93.06,90.51,90.68,172102,0
+LOPE.US,D,20210727,000000,90.77,91.335,89.21,90.4,247626,0
+LOPE.US,D,20210728,000000,91.18,93.03,90.56,92.32,173841,0
+LOPE.US,D,20210729,000000,93.03,96.53,92.7,92.78,225557,0
+LOPE.US,D,20210730,000000,92.23,93.08,91.33,92.37,126409,0
+LOPE.US,D,20210802,000000,92.91,93.33,92.05,92.17,166348,0
+LOPE.US,D,20210803,000000,92.16,92.27,91.07,91.61,174497,0
+LOPE.US,D,20210804,000000,91.11,92.13,90.37,91.89,160754,0
+LOPE.US,D,20210805,000000,92.92,92.92,89.07,90.5,195878,0
+LOPE.US,D,20210806,000000,88.83,91.66,88.83,89.55,385304,0
+LOPE.US,D,20210809,000000,89.94,90.69,89.16,89.28,272884,0
+LOPE.US,D,20210810,000000,89.25,90.3825,88.82,89.42,277850,0
+LOPE.US,D,20210811,000000,89.4,89.79,88.29,88.46,157774,0
+LOPE.US,D,20210812,000000,88.32,89.36,87.65,87.65,201670,0
+LOPE.US,D,20210813,000000,87.73,88.41,87.11,88.1,163717,0
+LOPE.US,D,20210816,000000,87.63,88.885,86.78,86.82,262865,0
+LOPE.US,D,20210817,000000,86.13,86.6,84.18,84.95,577025,0
+LOPE.US,D,20210818,000000,85.17,85.395,83.58,83.76,278667,0
+LOPE.US,D,20210819,000000,83.05,84.98,83.05,83.85,206273,0
+LOPE.US,D,20210820,000000,83.6,86.81,83.01,85.72,547586,0
+LOPE.US,D,20210823,000000,86.25,87.12,85.92,86.26,325054,0
+LOPE.US,D,20210824,000000,86.32,87.73,84.965,87.48,257954,0
+LOPE.US,D,20210825,000000,87.35,88.135,86.63,87.79,179774,0
+LOPE.US,D,20210826,000000,87.46,88.685,87.24,87.49,219386,0
+LOPE.US,D,20210827,000000,87.55,89.08,86.795,88.76,254970,0
+LOPE.US,D,20210830,000000,89.08,89.5,88.06,88.72,180139,0
+LOPE.US,D,20210831,000000,88.46,89.9,88.43,89.14,323174,0
+LOPE.US,D,20210901,000000,89.31,91.12,89.31,90.21,226263,0
+LOPE.US,D,20210902,000000,90.35,91.895,90.35,90.73,235619,0
+LOPE.US,D,20210903,000000,90.43,91.335,89.92,91.18,195909,0
+LOPE.US,D,20210907,000000,91.01,91.87,89.31,89.45,239920,0
+LOPE.US,D,20210908,000000,89.32,90.57,89.07,90.34,322520,0
+LOPE.US,D,20210909,000000,90.27,90.48,89.69,89.77,234032,0
+LOPE.US,D,20210910,000000,90.01,90.38,87.46,87.49,230700,0
+LOPE.US,D,20210913,000000,87.51,88.485,86.01,87.63,266403,0
+LOPE.US,D,20210914,000000,88.07,88.45,87.298,87.71,258289,0
+LOPE.US,D,20210915,000000,87.69,88.94,87.32,88.01,310076,0
+LOPE.US,D,20210916,000000,88.1,88.725,87.17,87.5,295249,0
+LOPE.US,D,20210917,000000,87.42,89.87,87.42,87.79,1177273,0
+LOPE.US,D,20210920,000000,87.01,87.01,84.32,85.16,315849,0
+LOPE.US,D,20210921,000000,85.56,85.94,84.86,85.33,376696,0
+LOPE.US,D,20210922,000000,85.66,86.29,83.3,85.24,297371,0
+LOPE.US,D,20210923,000000,85.63,86.48,84.82,86.09,390367,0
+LOPE.US,D,20210924,000000,85.86,87.07,85.37,86.93,324964,0
+LOPE.US,D,20210927,000000,86.93,89.48,86.93,87.61,245492,0
+LOPE.US,D,20210928,000000,87.06,88.9,86.34,87.7,273481,0
+LOPE.US,D,20210929,000000,88.02,88.74,87.29,87.43,231385,0
+LOPE.US,D,20210930,000000,87.42,88.95,87.33,87.96,271644,0
+LOPE.US,D,20211001,000000,88.53,89.55,87.12,87.23,526010,0
+LOPE.US,D,20211004,000000,86.99,88.229,86.36,86.6,420498,0
+LOPE.US,D,20211005,000000,86.51,87.39,85.92,86.07,582941,0
+LOPE.US,D,20211006,000000,85.54,86.32,84.47,85.46,610224,0
+LOPE.US,D,20211007,000000,85.87,88.405,85.76,88.18,607810,0
+LOPE.US,D,20211008,000000,88.46,88.76,87.1,87.21,326208,0
+LOPE.US,D,20211011,000000,87.18,87.79,86.15,86.38,291839,0
+LOPE.US,D,20211012,000000,86.46,87.32,85.56,85.75,303679,0
+LOPE.US,D,20211013,000000,85.93,87.78,85.51,87.61,341194,0
+LOPE.US,D,20211014,000000,88.1,90.46,87.99,89.79,381825,0
+LOPE.US,D,20211015,000000,90.28,91.45,89.79,89.92,340184,0
+LOPE.US,D,20211018,000000,89.49,89.6,88.28,88.4,141972,0
+LOPE.US,D,20211019,000000,88.87,89.53,87.7,89.13,105737,0
+LOPE.US,D,20211020,000000,89.55,90.055,88.77,89.82,157002,0
+LOPE.US,D,20211021,000000,89.98,92.38,89.34,92.07,165956,0
+LOPE.US,D,20211022,000000,92.14,92.7,91.17,91.58,116150,0
+LOPE.US,D,20211025,000000,91.93,91.93,90.1,90.98,169897,0
+LOPE.US,D,20211026,000000,91.41,91.41,89.61,89.8,148543,0
+LOPE.US,D,20211027,000000,89.83,90.19,87.84,87.96,146726,0
+LOPE.US,D,20211028,000000,88.37,88.86,87.79,87.95,222364,0
+LOPE.US,D,20211029,000000,86.77,87.51,79.17,79.7,1393482,0
+LOPE.US,D,20211101,000000,80.03,88.36,79.725,88.12,456960,0
+LOPE.US,D,20211102,000000,87,87.04,79.09,79.58,2385173,0
+LOPE.US,D,20211103,000000,79.58,85.415,79.58,83.76,520576,0
+LOPE.US,D,20211104,000000,83.57,85,81.82,82.57,493411,0
+LOPE.US,D,20211105,000000,83.85,84.485,83.3,84,206119,0
+LOPE.US,D,20211108,000000,83.7,84.95,82.07,82.42,793081,0
+LOPE.US,D,20211109,000000,82.05,83.69,82,82.76,150171,0
+LOPE.US,D,20211110,000000,82.34,83.673,81.27,81.64,189296,0
+LOPE.US,D,20211111,000000,81.74,81.74,79.75,80.17,403358,0
+LOPE.US,D,20211112,000000,80.61,81.67,80.285,81.01,230133,0
+LOPE.US,D,20211115,000000,81.12,81.55,79.85,79.93,271991,0
+LOPE.US,D,20211116,000000,79.93,81.28,79.66,80.26,189910,0
+LOPE.US,D,20211117,000000,79.92,80.065,78.955,79.94,340252,0
+LOPE.US,D,20211118,000000,80,80,76.77,77.1,426737,0
+LOPE.US,D,20211119,000000,77.6,78.85,77,77.6,331835,0
+LOPE.US,D,20211122,000000,77.86,78.695,76.85,76.91,247162,0
+LOPE.US,D,20211123,000000,80.445,80.445,75.82,76.16,167083,0
+LOPE.US,D,20211124,000000,75.93,76.97,74.91,76.56,165627,0
+LOPE.US,D,20211126,000000,74.3,75.98,73.77,75.52,165704,0
+LOPE.US,D,20211129,000000,76.1,76.1,73.12,73.12,325555,0
+LOPE.US,D,20211130,000000,72.97,73.18,71.24,72.47,279207,0
+LOPE.US,D,20211201,000000,73.69,74.3175,70.21,70.22,296454,0
+LOPE.US,D,20211202,000000,70.69,72.14,70.28,71.29,486755,0
+LOPE.US,D,20211203,000000,71.23,72.08,70,71,265737,0
+LOPE.US,D,20211206,000000,71.44,74.38,71.03,74.31,504680,0
+LOPE.US,D,20211207,000000,75,75.8309,74.42,75.33,497901,0
+LOPE.US,D,20211208,000000,75.95,77.42,74.02,77.13,319865,0
+LOPE.US,D,20211209,000000,75.45,77.92,74.8728,75.5,375062,0
+LOPE.US,D,20211210,000000,75.65,77.99,75.65,77.08,479926,0
+LOPE.US,D,20211213,000000,76.66,80.08,76.56,78.95,418685,0
+LOPE.US,D,20211214,000000,78.68,80.43,77.5921,79.09,442620,0
+LOPE.US,D,20211215,000000,78.8,79.29,77.62,78.73,494651,0
+LOPE.US,D,20211216,000000,78.94,81.22,78.5101,80.5,559117,0
+LOPE.US,D,20211217,000000,80.63,85.06,79.94,84.51,2006593,0
+LOPE.US,D,20211220,000000,83.97,84.77,80.64,83.34,592105,0
+LOPE.US,D,20211221,000000,83.94,84.71,82.665,84.64,330150,0
+LOPE.US,D,20211222,000000,84.88,85.04,83.92,84.42,259048,0
+LOPE.US,D,20211223,000000,84.71,85.76,84.085,85.3,184594,0
+LOPE.US,D,20211227,000000,85.02,86,83.58,85.84,256726,0
+LOPE.US,D,20211228,000000,85.8,86.585,84.68,85.43,273276,0
+LOPE.US,D,20211229,000000,85.43,85.885,84.89,85.23,160414,0
+LOPE.US,D,20211230,000000,85.19,86.78,85.19,85.79,153756,0
+LOPE.US,D,20211231,000000,85.64,86.98,85.59,85.71,241678,0
+LOPE.US,D,20220103,000000,83.54,87.91,83.1776,87.47,334875,0
+LOPE.US,D,20220104,000000,87.46,88.49,85.58,86.99,241805,0
+LOPE.US,D,20220105,000000,86.99,87.93,85.78,85.78,324748,0
+LOPE.US,D,20220106,000000,86.1,88.77,85.65,87.84,269093,0
+LOPE.US,D,20220107,000000,88.24,90.345,86.78,87.19,333518,0
+LOPE.US,D,20220110,000000,86.7,87.78,85.38,87.58,473969,0
+LOPE.US,D,20220111,000000,87.72,89.22,87.18,88.61,505758,0
+LOPE.US,D,20220112,000000,88.67,89.215,85.25,85.99,309389,0
+LOPE.US,D,20220113,000000,86.27,87.37,85.26,86.27,258785,0
+LOPE.US,D,20220114,000000,86.7,87.88,86.14,87.33,256785,0
+LOPE.US,D,20220118,000000,87.33,88.4795,85.96,86.1,526676,0
+LOPE.US,D,20220119,000000,85.98,86.98,84.46,84.58,353441,0
+LOPE.US,D,20220120,000000,85.23,86.42,83.44,83.61,327335,0
+LOPE.US,D,20220121,000000,83.41,85.495,83.03,83.79,286738,0
+LOPE.US,D,20220124,000000,82.64,87,81.07,86.73,351000,0
+LOPE.US,D,20220125,000000,86.41,86.45,84.1472,84.67,312216,0
+LOPE.US,D,20220126,000000,85.07,87.9379,82.92,82.99,334855,0
+LOPE.US,D,20220127,000000,83.11,84.35,82.01,82.28,351532,0
+LOPE.US,D,20220128,000000,80.81,81.465,78.32,80.02,441980,0
+LOPE.US,D,20220131,000000,79.9,83.87,79.295,83.68,587503,0
+LOPE.US,D,20220201,000000,83.71,83.77,82.06,83.12,395422,0
+LOPE.US,D,20220202,000000,83.41,83.41,81.81,81.97,339507,0
+LOPE.US,D,20220203,000000,81.55,82.19,77.87,78.17,650849,0
+LOPE.US,D,20220204,000000,78.3,82.57,76.5107,81.93,439555,0
+LOPE.US,D,20220207,000000,82.9,82.9,79.52,82.32,289068,0
+LOPE.US,D,20220208,000000,82.67,84.18,82.1,83.88,317213,0
+LOPE.US,D,20220209,000000,83.28,84.015,79.92,82.02,599356,0
+LOPE.US,D,20220210,000000,80.97,80.99,77.7965,78.48,598460,0
+LOPE.US,D,20220211,000000,78.61,80,77.64,78,484905,0
+LOPE.US,D,20220214,000000,78.14,79.61,77.55,78.45,420456,0
+LOPE.US,D,20220215,000000,79,80.91,78.585,80.08,427123,0
+LOPE.US,D,20220216,000000,79.94,79.94,78.36,79.09,344465,0
+LOPE.US,D,20220217,000000,75,82.59,72,81.98,785399,0
+LOPE.US,D,20220218,000000,81.32,84.89,80.75,84.72,571099,0
+LOPE.US,D,20220222,000000,84.33,87.435,83.56,86.29,556523,0
+LOPE.US,D,20220223,000000,85.92,87.459,84.62,87.01,595243,0
+LOPE.US,D,20220224,000000,85.61,86.97,83.78,86.21,587446,0
+LOPE.US,D,20220225,000000,86.47,90.64,85.8,90.42,569381,0
+LOPE.US,D,20220228,000000,89.3,89.6035,86.46,86.83,533927,0
+LOPE.US,D,20220301,000000,86.94,89.61,86.18,88.19,346504,0
+LOPE.US,D,20220302,000000,88.09,89.29,87.82,88.3,434219,0
+LOPE.US,D,20220303,000000,88.48,88.86,86.8,87.41,337238,0
+LOPE.US,D,20220304,000000,86.56,89.19,86.53,88.55,335367,0
+LOPE.US,D,20220307,000000,88.45,90.69,86.76,89.27,363515,0
+LOPE.US,D,20220308,000000,88.99,91.81,88.58,90.86,330881,0
+LOPE.US,D,20220309,000000,91.51,93,90.7,92.71,384663,0
+LOPE.US,D,20220310,000000,92.21,93.88,91.65,92.95,341776,0
+LOPE.US,D,20220311,000000,92.95,93.87,91.26,91.55,364868,0
+LOPE.US,D,20220314,000000,91.05,93.26,90.749,92.16,398608,0
+LOPE.US,D,20220315,000000,91.72,92.9,91.32,92.62,425706,0
+LOPE.US,D,20220316,000000,93.55,94.0708,92.19,93.9,481098,0
+LOPE.US,D,20220317,000000,93.68,95.26,93.1,95.04,400507,0
+LOPE.US,D,20220318,000000,94.26,97.72,93.64,97.64,756103,0
+LOPE.US,D,20220321,000000,97.16,98.74,96.73,97.33,428975,0
+LOPE.US,D,20220322,000000,97.43,98.79,95.64,95.82,398777,0
+LOPE.US,D,20220323,000000,95.34,95.72,94.49,95.02,442656,0
+LOPE.US,D,20220324,000000,95.31,96.91,94,96.85,314422,0
+LOPE.US,D,20220325,000000,96.84,97.64,93.82,97.54,207507,0
+LOPE.US,D,20220328,000000,97.11,98.2267,96.72,97.12,211438,0
+LOPE.US,D,20220329,000000,97.4,98.24,96.28,97.35,224546,0
+LOPE.US,D,20220330,000000,97.57,97.74,96.61,97.47,266816,0
+LOPE.US,D,20220331,000000,97.58,98.4,97.11,97.11,248308,0
+LOPE.US,D,20220401,000000,97.6,99.47,97.6,99.06,283426,0
+LOPE.US,D,20220404,000000,98.81,98.93,96.88,97.05,268614,0
+LOPE.US,D,20220405,000000,97.42,98.285,97.08,97.85,314155,0
+LOPE.US,D,20220406,000000,97.65,98.56,97.04,97.93,300778,0
+LOPE.US,D,20220407,000000,98.23,99.49,97.19,99.17,366497,0
+LOPE.US,D,20220408,000000,99.46,100.62,99.27,99.62,262011,0
+LOPE.US,D,20220411,000000,99.16,100.73,98.815,98.93,234029,0
+LOPE.US,D,20220412,000000,99.19,100.32,98.96,99.36,243045,0
+LOPE.US,D,20220413,000000,99.48,99.995,98.66,99.83,262671,0
+LOPE.US,D,20220414,000000,99.46,102.03,99.28,101.28,163830,0
+LOPE.US,D,20220418,000000,101.08,101.43,99.87,100.24,244150,0
+LOPE.US,D,20220419,000000,100.27,100.82,99.35,100.76,433143,0
+LOPE.US,D,20220420,000000,100.89,101.7,100.51,101.48,255343,0
+LOPE.US,D,20220421,000000,102.04,102.04,100.11,100.71,230502,0
+LOPE.US,D,20220422,000000,100.46,101.08,98.95,99.18,269729,0
+LOPE.US,D,20220425,000000,99.26,101.44,98.28,101.25,291624,0
+LOPE.US,D,20220426,000000,100.93,101.39,99.08,99.08,295503,0
+LOPE.US,D,20220427,000000,99.27,101.15,99.01,99.28,336718,0
+LOPE.US,D,20220428,000000,100,100.58,97.47,98.55,488798,0
+LOPE.US,D,20220429,000000,98.55,98.9141,95.88,95.97,363566,0
+LOPE.US,D,20220502,000000,96.34,97.44,95.6,96.32,557831,0
+LOPE.US,D,20220503,000000,94.41,95.295,93.61,94.51,575755,0
+LOPE.US,D,20220504,000000,95.65,95.65,93.06,95.04,688594,0
+LOPE.US,D,20220505,000000,98.87,98.87,94.51,98.19,538695,0
+LOPE.US,D,20220506,000000,97.8,98.73,94.17,94.51,554624,0
+LOPE.US,D,20220509,000000,93.79,94.95,91.38,91.72,464153,0
+LOPE.US,D,20220510,000000,91.88,92.71,89.35,89.64,654369,0
+LOPE.US,D,20220511,000000,89.53,92.1,88.26,88.6,386732,0
+LOPE.US,D,20220512,000000,88.38,89.9,86.6,87.37,367782,0
+LOPE.US,D,20220513,000000,87.57,87.82,86.09,87.31,323812,0
+LOPE.US,D,20220516,000000,87.13,88.54,86.18,87.9,312145,0
+LOPE.US,D,20220517,000000,88.52,89.03,87.87,88.75,185846,0
+LOPE.US,D,20220518,000000,88.45,90.65,87.59,87.77,300848,0
+LOPE.US,D,20220519,000000,87.46,88.73,86.26,88.05,208161,0
+LOPE.US,D,20220520,000000,88.13,88.47,86.665,88.44,250359,0
+LOPE.US,D,20220523,000000,89.01,89.81,88.165,88.91,354627,0
+LOPE.US,D,20220524,000000,88.89,89.07,87.01,87.95,389938,0
+LOPE.US,D,20220525,000000,87.9,90.07,87.9,88.96,397085,0
+LOPE.US,D,20220526,000000,89.5,90.72,88.93,89.11,203850,0
+LOPE.US,D,20220527,000000,89.3,90.42,88.99,90.42,253328,0
+LOPE.US,D,20220531,000000,89.78,90.855,88.46,89.17,397268,0
+LOPE.US,D,20220601,000000,88.115,90.1,86.89,88.12,278843,0
+LOPE.US,D,20220602,000000,88.09,88.93,86.92,88.93,197725,0
+LOPE.US,D,20220603,000000,87,89.262,87,88.34,217708,0
+LOPE.US,D,20220606,000000,88.58,89.22,87.28,89.02,277942,0
+LOPE.US,D,20220607,000000,88.57,90.97,87.97,90.87,322273,0
+LOPE.US,D,20220608,000000,91.25,92.48,90.28,90.94,365605,0
+LOPE.US,D,20220609,000000,90.92,91.4,89.95,90.01,364091,0
+LOPE.US,D,20220610,000000,88.96,89.895,87.84,88.79,328892,0
+LOPE.US,D,20220613,000000,87.64,88.31,85.26,85.59,454550,0
+LOPE.US,D,20220614,000000,86.09,87.05,85.36,86.87,426325,0
+LOPE.US,D,20220615,000000,88.14,88.455,85.51,86.89,471272,0
+LOPE.US,D,20220616,000000,85.7,86.88,83.305,84.21,509815,0
+LOPE.US,D,20220617,000000,85.17,87.96,84.43,87.84,1962450,0
+LOPE.US,D,20220621,000000,88.72,88.77,86.57,88.57,342007,0
+LOPE.US,D,20220622,000000,88.15,89.075,87.78,88.36,284373,0
+LOPE.US,D,20220623,000000,88.7,90.64,88.22,90.59,205281,0
+LOPE.US,D,20220624,000000,90.98,96.97,89.81,96.85,1231999,0
+LOPE.US,D,20220627,000000,96.31,97.41,94.04,96.19,294359,0
+LOPE.US,D,20220628,000000,96.78,97.22,94.98,94.99,368404,0
+LOPE.US,D,20220629,000000,95.13,95.57,94.31,94.89,211671,0
+LOPE.US,D,20220630,000000,94,95.035,93.25,94.19,196323,0
+LOPE.US,D,20220701,000000,93.79,95.41,93.2,95.37,228403,0
+LOPE.US,D,20220705,000000,94.88,94.95,91.87,93.45,320491,0
+LOPE.US,D,20220706,000000,93.72,93.8,91.61,92.26,282171,0
+LOPE.US,D,20220707,000000,92.28,93.37,89.27,90.33,391305,0
+LOPE.US,D,20220708,000000,89.62,91.62,89.615,90.85,359389,0
+LOPE.US,D,20220711,000000,90.31,90.82,88.34,88.64,286255,0
+LOPE.US,D,20220712,000000,88.92,89.68,87.375,87.65,282411,0
+LOPE.US,D,20220713,000000,86.91,87.98,86.21,86.89,172871,0
+LOPE.US,D,20220714,000000,85.93,86.98,85.29,86.35,235131,0
+LOPE.US,D,20220715,000000,86.73,88.535,86.525,88.36,184924,0
+LOPE.US,D,20220718,000000,88.56,89.3277,88.43,89.02,231829,0
+LOPE.US,D,20220719,000000,89.89,91.45,89.24,91.33,214611,0
+LOPE.US,D,20220720,000000,91.64,92.39,90.86,92.29,198714,0
+LOPE.US,D,20220721,000000,92.09,93.7,89.48,93.68,297552,0
+LOPE.US,D,20220722,000000,94.07,94.86,93.33,93.91,240372,0
+LOPE.US,D,20220725,000000,94.21,95.26,93.82,94.69,265960,0
+LOPE.US,D,20220726,000000,94.41,95.63,94.4,95.4,149332,0
+LOPE.US,D,20220727,000000,95.77,97.29,94.96,96.95,183265,0
+LOPE.US,D,20220728,000000,96.95,96.95,95.28,96.38,141334,0
+LOPE.US,D,20220729,000000,95.93,96.17,94.05,96.07,195294,0
+LOPE.US,D,20220801,000000,96.09,96.77,94.92,96.19,166732,0
+LOPE.US,D,20220802,000000,95.97,96.445,94.675,96.12,176452,0
+LOPE.US,D,20220803,000000,96.51,97.2,95.22,96.42,172996,0
+LOPE.US,D,20220804,000000,96.16,97,94.86,94.86,203293,0
+LOPE.US,D,20220805,000000,88.6,88.99,80.59,84.67,915290,0
+LOPE.US,D,20220808,000000,84.56,85.365,82.61,83.06,370780,0
+LOPE.US,D,20220809,000000,83.02,84.13,81.95,82.94,455086,0
+LOPE.US,D,20220810,000000,83.44,84.129,82.62,83.03,325049,0
+LOPE.US,D,20220811,000000,83.54,83.67,82.55,83.23,316212,0
+LOPE.US,D,20220812,000000,83.61,84.91,82.875,84.2,223505,0
+LOPE.US,D,20220815,000000,83.57,85.45,83.36,84.95,272244,0
+LOPE.US,D,20220816,000000,84.67,85.68,84.67,85.24,193353,0
+LOPE.US,D,20220817,000000,84.8,85.9,84.35,84.65,224422,0
+LOPE.US,D,20220818,000000,84.48,85.02,83.67,85,216968,0
+LOPE.US,D,20220819,000000,84.41,86.35,84.41,85.89,226687,0
+LOPE.US,D,20220822,000000,85.01,86.12,84.3961,85.23,273796,0
+LOPE.US,D,20220823,000000,84.97,85.66,83.455,83.94,225804,0
+LOPE.US,D,20220824,000000,83.75,84.7,83.29,84.46,188264,0
+LOPE.US,D,20220825,000000,84.92,86.13,84.56,86.02,196641,0
+LOPE.US,D,20220826,000000,86.09,86.25,84.26,84.34,195416,0
+LOPE.US,D,20220829,000000,83.58,83.955,82.47,83.08,191313,0
+LOPE.US,D,20220830,000000,83.47,83.66,81.89,82.01,189933,0
+LOPE.US,D,20220831,000000,82.5,82.99,81.19,81.38,272715,0
+LOPE.US,D,20220901,000000,81.06,82.89,80.7,81.66,230933,0
+LOPE.US,D,20220902,000000,81.58,81.67,79.62,81.08,253886,0
+LOPE.US,D,20220906,000000,81.22,82.3,79.43,79.51,259606,0
+LOPE.US,D,20220907,000000,80.22,81.16,79.49,80.87,213794,0
+LOPE.US,D,20220908,000000,80.77,82,80.19,81.39,222299,0
+LOPE.US,D,20220909,000000,81.69,83.48,80.94,83.17,195561,0
+LOPE.US,D,20220912,000000,83.85,84.71,83.715,84.56,235323,0
+LOPE.US,D,20220913,000000,83.8,84.185,82.4,82.85,191944,0
+LOPE.US,D,20220914,000000,83.13,83.53,82.225,83.39,191288,0
+LOPE.US,D,20220915,000000,83.19,84.635,83.19,84.47,213900,0
+LOPE.US,D,20220916,000000,84.16,85.45,83.715,85.09,593829,0
+LOPE.US,D,20220919,000000,84.67,85.1,81.845,83.46,168077,0
+LOPE.US,D,20220920,000000,83.31,83.44,81.93,82.63,142887,0
+LOPE.US,D,20220921,000000,82.54,83.23,81.57,81.86,191177,0
+LOPE.US,D,20220922,000000,81.67,82,79.865,79.96,188435,0
+LOPE.US,D,20220923,000000,79.44,80.14,79,79.74,181200,0
+LOPE.US,D,20220926,000000,79.94,81.11,79.53,79.96,182137,0
+LOPE.US,D,20220927,000000,80.21,81.44,79.95,81,176539,0
+LOPE.US,D,20220928,000000,81.12,82.82,80.04,82.41,223882,0
+LOPE.US,D,20220929,000000,81.65,83.58,81.22,83.16,187021,0
+LOPE.US,D,20220930,000000,82.66,84.04,82.11,82.25,323314,0
+LOPE.US,D,20221003,000000,82.86,83.765,81.97,82.25,247917,0
+LOPE.US,D,20221004,000000,82.75,84.87,81.26,84.53,211647,0
+LOPE.US,D,20221005,000000,83.82,84.49,81.21,81.71,345849,0
+LOPE.US,D,20221006,000000,81.81,82.73,81.56,82.63,355806,0
+LOPE.US,D,20221007,000000,82.39,82.39,80.57,80.84,221337,0
+LOPE.US,D,20221010,000000,80.87,81.46,79.19,80.21,275693,0
+LOPE.US,D,20221011,000000,80,80.52,78.37,79.34,429420,0
+LOPE.US,D,20221012,000000,79.49,82.71,78.77,82.39,306987,0
+LOPE.US,D,20221013,000000,81.22,83.95,80.75,83.29,182709,0
+LOPE.US,D,20221014,000000,83.27,84.1,82.12,82.31,156978,0
+LOPE.US,D,20221017,000000,82.95,84.58,82.95,83.88,167839,0
+LOPE.US,D,20221018,000000,84.6,86.66,84.6,85.66,257350,0
+LOPE.US,D,20221019,000000,85.05,86.1,83.41,84.77,183767,0
+LOPE.US,D,20221020,000000,84.92,85.3,83.49,83.77,134217,0
+LOPE.US,D,20221021,000000,84,84.96,83.27,83.9,147776,0
+LOPE.US,D,20221024,000000,83.7,85.22,83.36,84.71,227399,0
+LOPE.US,D,20221025,000000,85.07,87.73,85.07,87.58,200592,0
+LOPE.US,D,20221026,000000,87.97,89.05,86.21,86.23,265743,0
+LOPE.US,D,20221027,000000,86.29,88.3999,85.84,87.345,225508,0
+LOPE.US,D,20221028,000000,91.52,101.115,90.84,100.33,437896,0
+LOPE.US,D,20221031,000000,99.71,101.6,97.68,100.63,369673,0
+LOPE.US,D,20221101,000000,101.71,102.59,100.01,101.12,345719,0
+LOPE.US,D,20221102,000000,101.31,104.14,100.58,100.69,376133,0
+LOPE.US,D,20221103,000000,100.21,101.9,99.435,101.44,326067,0
+LOPE.US,D,20221104,000000,102.26,102.6509,99.87,101.3,181861,0
+LOPE.US,D,20221107,000000,101,104.25,100.46,102.87,270581,0
+LOPE.US,D,20221108,000000,103.15,105.75,102.13,105.11,328921,0
+LOPE.US,D,20221109,000000,104.5,105,102.96,104.71,268865,0
+LOPE.US,D,20221110,000000,107.72,108.04,106.46,107.92,253522,0
+LOPE.US,D,20221111,000000,109.38,109.97,106.98,108.36,259433,0
+LOPE.US,D,20221114,000000,108.44,111.01,107.415,109.75,228513,0
+LOPE.US,D,20221115,000000,110.55,111.68,109.725,110.83,381481,0
+LOPE.US,D,20221116,000000,110.22,110.84,108.63,109.47,205808,0
+LOPE.US,D,20221117,000000,108.77,109.745,106.97,109.57,269783,0
+LOPE.US,D,20221118,000000,110.37,111.36,108.92,110.8,133123,0
+LOPE.US,D,20221121,000000,110.23,111.19,109.67,110.65,119200,0
+LOPE.US,D,20221122,000000,110.98,112.06,110,111.65,141515,0
+LOPE.US,D,20221123,000000,111.34,112.68,111.34,111.96,69657,0
+LOPE.US,D,20221125,000000,112.13,112.9,110.605,111.69,40897,0
+LOPE.US,D,20221128,000000,110.95,112.26,109.51,110.49,171915,0
+LOPE.US,D,20221129,000000,110.55,111.22,109.8,110.27,184381,0
+LOPE.US,D,20221130,000000,110.94,113.53,110.14,113.07,235185,0
+LOPE.US,D,20221201,000000,113.62,114.335,113.1101,113.63,132578,0
+LOPE.US,D,20221202,000000,110.94,110.94,104.31,109.37,291096,0
+LOPE.US,D,20221205,000000,108.89,108.89,106.69,107.74,249519,0
+LOPE.US,D,20221206,000000,108.33,109.275,107.37,108.03,248423,0
+LOPE.US,D,20221207,000000,107.65,108.575,106.78,107.38,184207,0
+LOPE.US,D,20221208,000000,107.84,108.16,105.56,106.22,176707,0
+LOPE.US,D,20221209,000000,105.53,106.66,101.72,102.04,251393,0
+LOPE.US,D,20221212,000000,102.1,103.91,102.1,102.89,192774,0
+LOPE.US,D,20221213,000000,104.25,105.94,103.175,103.57,218703,0
+LOPE.US,D,20221214,000000,103.93,105.48,103.005,104.27,287036,0
+LOPE.US,D,20221215,000000,103.9,107.17,103.085,105.72,282591,0
+LOPE.US,D,20221216,000000,105.74,106.34,103.71,104.77,1044445,0
+LOPE.US,D,20221219,000000,105.02,107.08,103.99,104.83,309086,0
+LOPE.US,D,20221220,000000,104.53,106.53,104.53,106.08,239285,0
+LOPE.US,D,20221221,000000,106.22,108.635,106.22,107.34,341008,0
+LOPE.US,D,20221222,000000,107.23,107.765,106.07,107.31,253066,0
+LOPE.US,D,20221223,000000,107.41,107.41,106.06,106.1,166858,0
+LOPE.US,D,20221227,000000,106.18,108.07,105.68,106.86,169811,0
+LOPE.US,D,20221228,000000,106.43,107.7,105.3,105.34,150252,0
+LOPE.US,D,20221229,000000,105.55,107.315,104.57,106.29,128111,0
+LOPE.US,D,20221230,000000,105.97,106.57,104.98,105.66,306838,0
+LOPE.US,D,20230103,000000,105.86,106.99,105.23,106.78,476734,0
+LOPE.US,D,20230104,000000,107.42,109.72,107.13,108.55,218966,0
+LOPE.US,D,20230105,000000,108.19,110.795,107.84,110.45,168352,0
+LOPE.US,D,20230106,000000,111.4,113.75,109.66,113.33,254413,0
+LOPE.US,D,20230109,000000,113.16,114,111.73,113.62,206431,0
+LOPE.US,D,20230110,000000,113.62,116,113.62,115.52,171289,0
+LOPE.US,D,20230111,000000,116.32,116.655,113.11,113.24,163179,0
+LOPE.US,D,20230112,000000,113.11,113.22,110.39,110.76,189132,0
+LOPE.US,D,20230113,000000,110.64,112.675,110.09,111.67,119290,0
+LOPE.US,D,20230117,000000,111.74,112.51,111.17,111.42,143327,0
+LOPE.US,D,20230118,000000,111.84,112.81,109.94,110.35,116541,0
+LOPE.US,D,20230119,000000,110.9,111.1875,109.78,110,145086,0
+LOPE.US,D,20230120,000000,110.43,112.07,110.43,111.91,160707,0
+LOPE.US,D,20230123,000000,111.82,113.06,111.45,112.21,86966,0
+LOPE.US,D,20230124,000000,112.66,113.15,111.98,112.01,121470,0
+LOPE.US,D,20230125,000000,111.81,113.2,111.81,112.9,144751,0
+LOPE.US,D,20230126,000000,113.54,113.78,109.735,113.68,127918,0
+LOPE.US,D,20230127,000000,113.68,114.23,112.46,113.43,98275,0
+LOPE.US,D,20230130,000000,113.2,114.79,113.17,114.17,106675,0
+LOPE.US,D,20230131,000000,114.53,116.8,114.05,116.56,144628,0
+LOPE.US,D,20230201,000000,116.6,117.53,115.43,117.3,150031,0
+LOPE.US,D,20230202,000000,117.26,118,116.9,117.78,179157,0
+LOPE.US,D,20230203,000000,117.15,119.415,116.51,117.93,243286,0
+LOPE.US,D,20230206,000000,117.82,118.43,115.16,115.65,230164,0
+LOPE.US,D,20230207,000000,114.94,114.94,109.11,113.27,303256,0
+LOPE.US,D,20230208,000000,113.08,114.57,111.565,113.48,144026,0
+LOPE.US,D,20230209,000000,114.43,114.51,112.505,112.9,122122,0
+LOPE.US,D,20230210,000000,112.41,113.6,111.68,112.89,141962,0
+LOPE.US,D,20230213,000000,113.52,115.83,113.23,115.63,148611,0
+LOPE.US,D,20230214,000000,115.24,116.05,114.42,115.74,139537,0
+LOPE.US,D,20230215,000000,115.28,116.89,114.93,116,121413,0
+LOPE.US,D,20230216,000000,115.41,115.66,113.65,114.38,192635,0
+LOPE.US,D,20230217,000000,119.58,121.6,116.095,117.82,453781,0
+LOPE.US,D,20230221,000000,117.43,120.3099,116.155,119.48,365738,0
+LOPE.US,D,20230222,000000,119.4,119.5,115.0401,115.96,280173,0
+LOPE.US,D,20230223,000000,115.98,116.46,113.62,115.64,205725,0
+LOPE.US,D,20230224,000000,115.03,115.565,113.59,114.48,179439,0
+LOPE.US,D,20230227,000000,115.32,115.78,113.033,113.76,163393,0
+LOPE.US,D,20230228,000000,113.62,114.93,112.11,113.29,395248,0
+LOPE.US,D,20230301,000000,113.5,114.8,112.67,113.65,148225,0
+LOPE.US,D,20230302,000000,112.91,115.87,112.8526,115.2,119550,0
+LOPE.US,D,20230303,000000,114.85,114.955,111.08,113.76,256267,0
+LOPE.US,D,20230306,000000,113.06,113.86,110.22,111.88,277045,0
+LOPE.US,D,20230307,000000,111.97,112.805,110.88,112.51,217907,0
+LOPE.US,D,20230308,000000,112.17,112.9,109.76,110.74,162580,0
+LOPE.US,D,20230309,000000,110.77,111.0778,108.91,108.96,142418,0
+LOPE.US,D,20230310,000000,108.35,109.89,107.93,108.55,223451,0
+LOPE.US,D,20230313,000000,107.35,109.375,106.08,107.24,185465,0
+LOPE.US,D,20230314,000000,108.91,109.395,107.97,108.44,228177,0
+LOPE.US,D,20230315,000000,106.5,108.955,106.21,108.42,216126,0
+LOPE.US,D,20230316,000000,107.64,110.59,107.64,110.22,189850,0
+LOPE.US,D,20230317,000000,110.31,110.67,108.48,109.14,401204,0
+LOPE.US,D,20230320,000000,109.83,111.47,109.405,109.52,161267,0
+LOPE.US,D,20230321,000000,110.64,111.41,109.53,110.42,129437,0
+LOPE.US,D,20230322,000000,110.56,110.89,107.74,107.98,150000,0
+LOPE.US,D,20230323,000000,108.6,109.295,107.08,108.11,188472,0
+LOPE.US,D,20230324,000000,107.68,109.36,107.485,109.29,133542,0
+LOPE.US,D,20230327,000000,110.09,112.57,110.07,112.03,158291,0
+LOPE.US,D,20230328,000000,112.03,112.83,110.87,111.52,147265,0
+LOPE.US,D,20230329,000000,111.6,112.15,110.595,111.4,155383,0
+LOPE.US,D,20230330,000000,111.73,112.57,111.315,112.33,132681,0
+LOPE.US,D,20230331,000000,113.11,114.55,112.69,113.9,176272,0
+LOPE.US,D,20230403,000000,113.76,114.76,113.21,114.7,197454,0
+LOPE.US,D,20230404,000000,115,115.05,112.09,113.55,105110,0
+LOPE.US,D,20230405,000000,113.23,115.35,112.23,115.22,127956,0
+LOPE.US,D,20230406,000000,115.07,115.59,114.13,114.77,86410,0
+LOPE.US,D,20230410,000000,114.66,115.46,114.47,114.9,219231,0
+LOPE.US,D,20230411,000000,114.9,117.9,114.9,116.39,282080,0
+LOPE.US,D,20230412,000000,116.89,118.515,116.78,117.39,171237,0
+LOPE.US,D,20230413,000000,117.71,119.81,117.18,119.32,157428,0
+LOPE.US,D,20230414,000000,119.17,120.48,119.06,119.8,106034,0
+LOPE.US,D,20230417,000000,119.93,120.8,118.9324,119.14,140313,0
+LOPE.US,D,20230418,000000,119.32,119.66,116.26,117.3,163033,0
+LOPE.US,D,20230419,000000,117.44,117.8,116.2,116.99,114242,0
+LOPE.US,D,20230420,000000,116.66,117.8,116.3,116.6,136927,0
+LOPE.US,D,20230421,000000,117.24,117.37,116.38,117.02,105013,0
+LOPE.US,D,20230424,000000,117.01,117.16,115.92,116.29,91869,0
+LOPE.US,D,20230425,000000,115.92,116.62,115.56,115.74,117702,0
+LOPE.US,D,20230426,000000,115.1,116.3,115.1,115.69,130605,0
+LOPE.US,D,20230427,000000,115.71,116.58,113.755,115.5,157000,0
+LOPE.US,D,20230428,000000,115.47,119.15,115.21,118.7,232205,0
+LOPE.US,D,20230501,000000,118.02,120.93,117.205,120.01,148198,0
+LOPE.US,D,20230502,000000,117.21,118.13,114.845,117.97,312256,0
+LOPE.US,D,20230503,000000,119.7,124.525,115.19,115.58,514147,0
+LOPE.US,D,20230504,000000,115.58,115.885,112.83,113.96,269384,0
+LOPE.US,D,20230505,000000,114.51,114.57,111.61,112.09,259407,0
+LOPE.US,D,20230508,000000,112.77,113.22,111.3,111.81,207362,0
+LOPE.US,D,20230509,000000,111.34,111.795,109.85,110.81,231954,0
+LOPE.US,D,20230510,000000,111.53,113.06,109.08,109.49,192855,0
+LOPE.US,D,20230511,000000,108.96,109.445,107.19,107.83,235583,0
+LOPE.US,D,20230512,000000,107.95,109.23,107.68,108.01,174658,0
+LOPE.US,D,20230515,000000,108.01,108.025,106.865,107.93,155721,0
+LOPE.US,D,20230516,000000,107.81,109.455,107.46,109.14,264021,0
+LOPE.US,D,20230517,000000,109.28,110.52,108.73,110.16,174637,0
+LOPE.US,D,20230518,000000,109.96,112.32,109.96,112.15,195065,0
+LOPE.US,D,20230519,000000,112.82,112.99,110.95,110.99,268255,0
+LOPE.US,D,20230522,000000,111.03,111.26,109.665,110.08,101658,0
+LOPE.US,D,20230523,000000,109.53,109.73,107.49,108.08,200953,0
+LOPE.US,D,20230524,000000,108.25,108.67,107.03,107.91,129170,0
+LOPE.US,D,20230525,000000,107.67,107.85,106.52,106.54,92295,0
+LOPE.US,D,20230526,000000,106.33,107.4374,106.02,106.11,123762,0
+LOPE.US,D,20230530,000000,105.81,105.93,104.58,104.97,120416,0
+LOPE.US,D,20230531,000000,104.95,105.11,103.87,104.76,218360,0
+LOPE.US,D,20230601,000000,104.82,105.6604,104.6,104.72,156554,0
+LOPE.US,D,20230602,000000,105.33,107.02,105.23,106.77,129658,0
+LOPE.US,D,20230605,000000,106.04,106.04,103.39,103.52,221127,0
+LOPE.US,D,20230606,000000,103.22,106.215,102.945,105.74,227162,0
+LOPE.US,D,20230607,000000,105.78,106.82,105.445,105.97,178616,0
+LOPE.US,D,20230608,000000,105.97,106.97,105.26,106.64,161096,0
+LOPE.US,D,20230609,000000,106.84,107.18,105.74,105.89,144244,0
+LOPE.US,D,20230612,000000,106.05,106.1233,103.41,104.07,220771,0
+LOPE.US,D,20230613,000000,104.44,105.15,103.6,104.82,380374,0
+LOPE.US,D,20230614,000000,104.82,105.51,101.995,102.2,207475,0
+LOPE.US,D,20230615,000000,101.91,103.505,101.08,102.23,219736,0
+LOPE.US,D,20230616,000000,102.82,103.48,101.87,102.97,330186,0
+LOPE.US,D,20230620,000000,102.82,103.55,101.55,101.62,207842,0
+LOPE.US,D,20230621,000000,101.4,102.17,100.6,102.06,168392,0
+LOPE.US,D,20230622,000000,102.22,102.22,100.67,100.75,197457,0
+LOPE.US,D,20230623,000000,100.19,102.05,99.65,101.11,496477,0
+LOPE.US,D,20230626,000000,101.555,102.36,100.8,101.65,149697,0
+LOPE.US,D,20230627,000000,101.8,103.03,101.415,102.29,239586,0
+LOPE.US,D,20230628,000000,102.14,102.14,100.23,100.95,186293,0
+LOPE.US,D,20230629,000000,100.82,102.225,100.82,102.17,160209,0
+LOPE.US,D,20230630,000000,102.34,104.01,102.31,103.21,183423,0
+LOPE.US,D,20230703,000000,103.3,104.41,102.69,103.81,193746,0
+LOPE.US,D,20230705,000000,103.5,103.6,102.13,102.32,176996,0
+LOPE.US,D,20230706,000000,101.73,102.275,101.04,101.85,230350,0
+LOPE.US,D,20230707,000000,102.19,103.6,102.19,102.47,178130,0
+LOPE.US,D,20230710,000000,102.47,104.24,102.47,103.32,186627,0
+LOPE.US,D,20230711,000000,103.29,107.52,103.29,107.35,239648,0
+LOPE.US,D,20230712,000000,107.74,108.35,106.71,107.93,153779,0
+LOPE.US,D,20230713,000000,108.37,108.98,106.98,107.21,123697,0
+LOPE.US,D,20230714,000000,107.49,108.92,105.23,107.24,135965,0
+LOPE.US,D,20230717,000000,106.77,107.755,106.51,107.33,108613,0
+LOPE.US,D,20230718,000000,107.61,109.01,107.43,108.38,118000,0
+LOPE.US,D,20230719,000000,108.53,109.22,108.07,109.15,122341,0
+LOPE.US,D,20230720,000000,109.48,109.6,107.91,108.68,162021,0
+LOPE.US,D,20230721,000000,109.39,110.67,108.755,109.1,142246,0
+LOPE.US,D,20230724,000000,108.88,109.02,107.92,108.38,123268,0
+LOPE.US,D,20230725,000000,107.97,108.61,107.65,108.34,118090,0
+LOPE.US,D,20230726,000000,108.34,109.26,108.24,108.35,149067,0
+LOPE.US,D,20230727,000000,108.75,109.65,106.635,107.08,223665,0
+LOPE.US,D,20230728,000000,107.82,108.45,106.84,107.9,175369,0
+LOPE.US,D,20230731,000000,107.9,109.135,107.77,108.55,202775,0
+LOPE.US,D,20230801,000000,108.28,109.3,107.91,108.91,134832,0
+LOPE.US,D,20230802,000000,108.64,109.68,108.26,108.45,229254,0
+LOPE.US,D,20230803,000000,107.71,109.51,106.75,108.25,217279,0
+LOPE.US,D,20230804,000000,110,118.87,107.545,114.38,450377,0
+LOPE.US,D,20230807,000000,114.89,114.97,112.175,112.67,221420,0
+LOPE.US,D,20230808,000000,112.75,112.87,109.9225,110.09,340943,0
+LOPE.US,D,20230809,000000,110.18,110.18,107.99,109.63,187966,0
+LOPE.US,D,20230810,000000,110.14,110.71,108.88,109.52,212017,0
+LOPE.US,D,20230811,000000,109.15,110.82,108.96,109.81,119001,0
+LOPE.US,D,20230814,000000,109.78,110.925,108.74,109.67,236813,0
+LOPE.US,D,20230815,000000,109.29,109.695,108.47,109.63,177165,0
+LOPE.US,D,20230816,000000,109.23,110.105,108.24,108.39,214657,0
+LOPE.US,D,20230817,000000,108.73,109.925,108.41,109.54,209938,0
+LOPE.US,D,20230818,000000,109.46,111.43,109.46,111,451756,0
+LOPE.US,D,20230821,000000,110.95,114.055,110.9199,113.47,262603,0
+LOPE.US,D,20230822,000000,113.6,114.03,112.8225,113.38,150988,0
+LOPE.US,D,20230823,000000,113.88,115,113.495,114.77,130614,0
+LOPE.US,D,20230824,000000,114.2,116.12,113.79,113.82,131934,0
+LOPE.US,D,20230825,000000,113.86,115.22,112.94,114.03,153620,0
+LOPE.US,D,20230828,000000,113.98,115.115,113.98,114.3,122562,0
+LOPE.US,D,20230829,000000,114.33,115.5,114.2322,114.6,112135,0
+LOPE.US,D,20230830,000000,114.69,116.28,114.51,116.22,101844,0
+LOPE.US,D,20230831,000000,116.5,118.18,116.5,117.25,201057,0
+LOPE.US,D,20230901,000000,117.5,119.42,117.5,118.31,105423,0
+LOPE.US,D,20230905,000000,117.54,117.54,112.07,112.53,167268,0
+LOPE.US,D,20230906,000000,112.33,112.9,111.155,111.36,134862,0
+LOPE.US,D,20230907,000000,111.2,112.05,110.42,110.76,140261,0
+LOPE.US,D,20230908,000000,111.24,112.71,110.75,112.1,98212,0
+LOPE.US,D,20230911,000000,111.57,113.09,111.415,113.03,120520,0
+LOPE.US,D,20230912,000000,113.02,114.28,113.02,113.19,116142,0
+LOPE.US,D,20230913,000000,112.85,114.36,112.51,113.59,144196,0
+LOPE.US,D,20230914,000000,113.89,114.08,112.82,113.32,174547,0
+LOPE.US,D,20230915,000000,113.62,113.965,110.72,111.14,647887,0
+LOPE.US,D,20230918,000000,111.65,113.57,111.65,112.82,120695,0
+LOPE.US,D,20230919,000000,112.59,115.5,111.915,115.15,170762,0
+LOPE.US,D,20230920,000000,115,117.35,115,116.71,181273,0
+LOPE.US,D,20230921,000000,116.04,116.04,114.35,114.43,113511,0
+LOPE.US,D,20230922,000000,114.5,116.52,114.5,115.41,182966,0
+LOPE.US,D,20230925,000000,115.11,116.28,114.41,115.72,160427,0
+LOPE.US,D,20230926,000000,115.72,116.34,114.89,115.45,176662,0
+LOPE.US,D,20230927,000000,116.2,116.92,115.32,116.29,187867,0
+LOPE.US,D,20230928,000000,116.39,118.93,116.2219,118.7,159455,0
+LOPE.US,D,20230929,000000,119.32,119.64,116.61,116.88,229240,0
+LOPE.US,D,20231002,000000,117.5,119.67,117.08,118.02,235941,0
+LOPE.US,D,20231003,000000,117.27,118.09,116.835,117.33,206188,0
+LOPE.US,D,20231004,000000,117.05,118.78,117.05,118.66,288400,0
+LOPE.US,D,20231005,000000,118.47,119.585,115,116.94,768576,0
+LOPE.US,D,20231006,000000,116.93,117.695,114.61,114.74,331219,0
+LOPE.US,D,20231009,000000,114.05,115.89,112.5,115.84,310118,0
+LOPE.US,D,20231010,000000,116.44,118.06,116.28,116.53,204915,0
+LOPE.US,D,20231011,000000,116.7,117.86,114.26,115.67,162117,0
+LOPE.US,D,20231012,000000,116.43,117.36,112.38,115.32,179129,0
+LOPE.US,D,20231013,000000,115.23,116.66,114.25,116.19,195252,0
+LOPE.US,D,20231016,000000,117.28,119.155,117.01,118.44,252243,0
+LOPE.US,D,20231017,000000,118.4,119.27,115.8,118.19,378023,0
+LOPE.US,D,20231018,000000,118.39,119.05,117.52,117.98,276822,0
+LOPE.US,D,20231019,000000,117.44,118.74,116.22,116.3,175087,0
+LOPE.US,D,20231020,000000,116.83,117.48,115.595,116.04,169095,0
+LOPE.US,D,20231023,000000,115.58,116.055,113.42,113.45,170950,0
+LOPE.US,D,20231024,000000,113.5,115.46,113.19,114.72,179236,0
+LOPE.US,D,20231025,000000,114.27,115.83,114.27,115.12,141873,0
+LOPE.US,D,20231026,000000,115.12,115.78,114.12,114.78,229155,0
+LOPE.US,D,20231027,000000,115.31,118.16,115.31,117.39,275819,0
+LOPE.US,D,20231030,000000,117.83,119.06,117.26,118.76,199601,0
+LOPE.US,D,20231031,000000,118.62,119.98,117.02,118.33,272892,0
+LOPE.US,D,20231101,000000,118.11,120.27,117.465,120.01,376381,0
+LOPE.US,D,20231102,000000,120.42,122.79,118.58,121.8,308627,0
+LOPE.US,D,20231103,000000,126.2,139.15,123.11,137.07,796184,0
+LOPE.US,D,20231106,000000,137.1,137.205,133.55,135.91,366458,0
+LOPE.US,D,20231107,000000,135.13,137.67,134.675,136.62,233797,0
+LOPE.US,D,20231108,000000,136.4,136.42,134.29,135.64,207254,0
+LOPE.US,D,20231109,000000,136.51,138.23,134.896,137.32,187800,0
+LOPE.US,D,20231110,000000,137.25,137.635,136.64,136.83,132417,0
+LOPE.US,D,20231113,000000,136.9,138.65,136.895,138.01,226083,0
+LOPE.US,D,20231114,000000,139.52,140.67,137.09,138.28,322091,0
+LOPE.US,D,20231115,000000,138.36,139.63,137.73,138.34,295240,0
+LOPE.US,D,20231116,000000,138.29,138.96,137.15,137.48,274010,0
+LOPE.US,D,20231117,000000,138.15,138.42,136.59,137.04,448292,0
+LOPE.US,D,20231120,000000,136.8,136.925,134.88,135.14,224068,0
+LOPE.US,D,20231121,000000,134.62,137,134.4501,136.39,233333,0
+LOPE.US,D,20231122,000000,136.48,137.86,135.97,137.13,131459,0
+LOPE.US,D,20231124,000000,137.5,138.35,137.2474,137.62,58301,0
+LOPE.US,D,20231127,000000,137.17,138.175,136.53,137.85,166393,0
+LOPE.US,D,20231128,000000,137.1,139.29,137.05,137.66,190345,0
+LOPE.US,D,20231129,000000,137.5,137.93,136.14,136.24,146278,0
+LOPE.US,D,20231130,000000,136,139.31,135.41,136.72,161286,0
+LOPE.US,D,20231201,000000,136.64,137.95,135.675,137.7,86705,0
+LOPE.US,D,20231204,000000,137.56,139.06,137.56,138.95,160701,0
+LOPE.US,D,20231205,000000,138.25,140.38,137.61,139.38,151883,0
+LOPE.US,D,20231206,000000,140.34,140.98,138.24,138.62,144542,0
+LOPE.US,D,20231207,000000,138.85,139.55,136.99,139.52,188453,0
+LOPE.US,D,20231208,000000,138.74,141.91,138.74,140.67,179739,0
+LOPE.US,D,20231211,000000,140.67,142.095,140.13,141.76,142724,0
+LOPE.US,D,20231212,000000,141.64,143.335,141.64,142.12,96099,0
+LOPE.US,D,20231213,000000,142.44,142.87,140.38,141.22,140337,0
+LOPE.US,D,20231214,000000,141.77,141.77,137.97,139.02,258889,0
+LOPE.US,D,20231215,000000,138.66,140.1099,137.0694,137.41,326071,0
+LOPE.US,D,20231218,000000,137.8,138.155,136.24,138.06,191573,0
+LOPE.US,D,20231219,000000,138.27,141.4167,137.903,138.77,139658,0
+LOPE.US,D,20231220,000000,139.07,141.47,138.02,140.39,211189,0
+LOPE.US,D,20231221,000000,141.23,141.8,139.8,141.34,139272,0
+LOPE.US,D,20231222,000000,142.63,144.23,141.94,142.67,152711,0
+LOPE.US,D,20231226,000000,142.87,143.59,142.005,142.61,159111,0
+LOPE.US,D,20231227,000000,142.53,144.94,138.01,141.56,357100,0
+LOPE.US,D,20231228,000000,140.96,141.83,130.06,132.56,586699,0
+LOPE.US,D,20231229,000000,132.52,133,130.75,132.04,318685,0
+LOPE.US,D,20240102,000000,131.82,133.35,130.05,131.93,259039,0
+LOPE.US,D,20240103,000000,131.9,132.64,129.83,130.77,206854,0
+LOPE.US,D,20240104,000000,130.99,131.07,128.22,128.22,213608,0
+LOPE.US,D,20240105,000000,126.62,128.73,122.62,122.82,551778,0
+LOPE.US,D,20240108,000000,123.3,124.62,121.66,123.91,328811,0
+LOPE.US,D,20240109,000000,123.2,123.22,121.41,122.6,215760,0
+LOPE.US,D,20240110,000000,122.23,123.2,120.6,121.71,248360,0
+LOPE.US,D,20240111,000000,121.96,124.85,121.96,124.7,201117,0
+LOPE.US,D,20240112,000000,125.39,125.56,124.1301,125.48,119701,0
+LOPE.US,D,20240116,000000,125,126.38,124.63,125.895,188670,0
+LOPE.US,D,20240117,000000,125.05,126,122.34,123.41,204363,0
+LOPE.US,D,20240118,000000,123.84,123.84,122.39,123.78,247560,0
+LOPE.US,D,20240119,000000,124.05,124.735,122.98,124.57,181906,0
+LOPE.US,D,20240122,000000,125.31,126.1,123.99,125.02,295502,0
+LOPE.US,D,20240123,000000,125.88,128.58,125.55,126.74,302360,0
+LOPE.US,D,20240124,000000,127.7,127.7,124.9,126.87,250978,0
+LOPE.US,D,20240125,000000,127.63,129.57,126.77,127.03,144701,0
+LOPE.US,D,20240126,000000,127.03,129.775,126.96,129.13,246801,0
+LOPE.US,D,20240129,000000,128.64,129.87,126.795,129.73,245151,0
+LOPE.US,D,20240130,000000,127.59,129.46,126.6,129.13,337980,0
+LOPE.US,D,20240131,000000,129.59,132.375,128.84,130.59,368472,0
+LOPE.US,D,20240201,000000,130.89,133.19,130.405,132.85,280418,0
+LOPE.US,D,20240202,000000,132.09,134.34,130.3,131.18,226075,0
+LOPE.US,D,20240205,000000,130.66,130.66,128.25,129.07,117448,0
+LOPE.US,D,20240206,000000,129.7,131.315,127.8,129.31,149920,0
+LOPE.US,D,20240207,000000,129.32,132.79,128.71,132.67,225288,0
+LOPE.US,D,20240208,000000,132.77,133.37,131.57,132.06,149850,0
+LOPE.US,D,20240209,000000,131.51,133.605,131.34,133.55,432781,0
+LOPE.US,D,20240212,000000,134.07,134.07,131.89,131.93,186608,0
+LOPE.US,D,20240213,000000,130.91,132.335,129.08,130.24,222310,0
+LOPE.US,D,20240214,000000,127.33,134.78,118.48,132.6,592526,0
+LOPE.US,D,20240215,000000,132.82,135.375,130.15,133.34,297458,0
+LOPE.US,D,20240216,000000,133.45,133.45,129.9,130.07,364842,0
+LOPE.US,D,20240220,000000,129.67,130.04,128.49,129.27,177197,0
+LOPE.US,D,20240221,000000,128.41,129.62,128.08,128.86,154821,0
+LOPE.US,D,20240222,000000,129.68,130.8,128.495,130.23,141829,0
+LOPE.US,D,20240223,000000,130.15,132.12,129.62,131.95,104442,0
+LOPE.US,D,20240226,000000,131.24,133.25,131.24,132.33,118375,0
+LOPE.US,D,20240227,000000,132.82,133.66,131.925,133.5,140581,0
+LOPE.US,D,20240228,000000,133.72,134.825,133.59,133.91,130177,0
+LOPE.US,D,20240229,000000,135.04,135.655,133.983,134.8,210843,0
+LOPE.US,D,20240301,000000,134.65,135.12,133.29,134.71,191260,0
+LOPE.US,D,20240304,000000,134.97,136.57,134.5,136.35,122069,0
+LOPE.US,D,20240305,000000,135.37,136.4,134.34,135,164917,0
+LOPE.US,D,20240306,000000,134,135.57,133.3034,133.68,137875,0
+LOPE.US,D,20240307,000000,133.82,134.59,133.46,134.15,118568,0
+LOPE.US,D,20240308,000000,134.35,134.675,132.32,132.8,112960,0
+LOPE.US,D,20240311,000000,133.09,133.8,132.68,133.06,126779,0
+LOPE.US,D,20240312,000000,132.64,132.83,131.46,132.48,97910,0
+LOPE.US,D,20240313,000000,131.9,133.2699,131.9,132.97,101404,0
+LOPE.US,D,20240314,000000,132.43,133.27,130.945,131.58,137461,0
+LOPE.US,D,20240315,000000,131.06,133.27,131.06,132.69,360070,0
+LOPE.US,D,20240318,000000,132.65,137.3,132.55,133.76,197755,0
+LOPE.US,D,20240319,000000,133.55,134.37,132.475,133.27,139668,0
+LOPE.US,D,20240320,000000,132.77,134.51,132.68,134.51,117352,0
+LOPE.US,D,20240321,000000,135.1,135.1,133.16,133.16,127254,0
+LOPE.US,D,20240322,000000,133.98,134.02,131.69,133.3,105960,0
+LOPE.US,D,20240325,000000,132.89,134.07,131.08,133.88,129550,0
+LOPE.US,D,20240326,000000,134.33,134.33,132.75,133.61,118616,0
+LOPE.US,D,20240327,000000,134.43,135.39,133.56,134.92,118770,0
+LOPE.US,D,20240328,000000,135.41,136.76,134.805,136.21,199766,0
+LOPE.US,D,20240401,000000,136.08,137.59,136.04,137.35,129903,0
+LOPE.US,D,20240402,000000,137.17,137.7,134.89,135.48,170941,0
+LOPE.US,D,20240403,000000,134.92,136.49,133.26,133.32,172508,0
+LOPE.US,D,20240404,000000,134.07,134.24,131.94,131.94,96762,0
+LOPE.US,D,20240405,000000,132.22,133.22,131.29,132.45,129546,0
+LOPE.US,D,20240408,000000,132.89,133.14,131.21,131.75,155816,0
+LOPE.US,D,20240409,000000,132.14,134.63,130.66,132.73,309368,0
+LOPE.US,D,20240410,000000,132.33,134.24,131.2,132.34,130595,0
+LOPE.US,D,20240411,000000,133.16,134.04,132.1,132.16,106807,0
+LOPE.US,D,20240412,000000,131.98,131.99,130.33,130.7,104730,0
+LOPE.US,D,20240415,000000,130.97,131.95,129.8,129.82,114978,0
+LOPE.US,D,20240416,000000,129.34,131.01,128.65,130.76,178488,0
+LOPE.US,D,20240417,000000,131.59,132.905,130.6,130.77,158554,0
+LOPE.US,D,20240418,000000,131.46,132.1,128.425,131.08,151078,0
+LOPE.US,D,20240419,000000,131.48,131.48,126.61,127.01,192165,0
+LOPE.US,D,20240422,000000,127.23,129.14,126.17,128.94,153703,0
+LOPE.US,D,20240423,000000,129.21,129.98,128.63,128.7,191182,0
+LOPE.US,D,20240424,000000,129.14,129.75,128.48,128.88,203620,0
+LOPE.US,D,20240425,000000,128.27,130.41,127.65,129.91,260906,0
+LOPE.US,D,20240426,000000,129.95,133.87,129.95,131.98,262927,0
+LOPE.US,D,20240429,000000,132.44,133.8,131.84,132.23,143000,0
+LOPE.US,D,20240430,000000,131.25,132.115,129.86,130.02,209738,0
+LOPE.US,D,20240501,000000,130.02,132.63,130.02,130.96,202565,0
+LOPE.US,D,20240502,000000,131.56,134.18,130.9501,134.02,182516,0
+LOPE.US,D,20240503,000000,135.17,136.81,135.17,136.11,173998,0
+LOPE.US,D,20240506,000000,136.91,138.875,136.895,138.31,157451,0
+LOPE.US,D,20240507,000000,137.65,140.705,137.65,139.78,315230,0
+LOPE.US,D,20240508,000000,145,156.56,144.97,147.08,466651,0
+LOPE.US,D,20240509,000000,147.08,149.73,144.88,149.26,278253,0
+LOPE.US,D,20240510,000000,148.89,149.935,147.98,148.79,262913,0
+LOPE.US,D,20240513,000000,149.69,149.69,146.84,146.94,220527,0
+LOPE.US,D,20240514,000000,146.13,146.45,143.58,144.5,400869,0
+LOPE.US,D,20240515,000000,145.35,145.35,143.78,144.75,148167,0
+LOPE.US,D,20240516,000000,145,145.35,144.13,145,122087,0
+LOPE.US,D,20240517,000000,144.44,145.1552,143.64,144.87,167846,0
+LOPE.US,D,20240520,000000,145.66,147.789,144.71,147.69,184417,0
+LOPE.US,D,20240521,000000,147.49,148.4963,145.82,146.18,151144,0
+LOPE.US,D,20240522,000000,145.38,146.1,144.42,145.97,104853,0
+LOPE.US,D,20240523,000000,145.91,146.32,144.16,144.48,131258,0
+LOPE.US,D,20240524,000000,145.22,146.75,144.23,145.46,119821,0
+LOPE.US,D,20240528,000000,145.01,145.59,143.505,144.84,141414,0
+LOPE.US,D,20240529,000000,143.62,144,141.15,141.55,179692,0
+LOPE.US,D,20240530,000000,141.97,144.08,141.97,142.26,170013,0
+LOPE.US,D,20240531,000000,142.75,143.33,141.655,142.46,215422,0
+LOPE.US,D,20240603,000000,143.16,143.96,142.51,143.58,166390,0
+LOPE.US,D,20240604,000000,143.26,145.705,143.035,143.49,127590,0
+LOPE.US,D,20240605,000000,144.15,145.205,143.05,144.95,120696,0
+LOPE.US,D,20240606,000000,145.16,145.73,144.095,144.15,183221,0
+LOPE.US,D,20240607,000000,143.86,143.99,141.79,142.92,168762,0
+LOPE.US,D,20240610,000000,141.94,141.94,138.845,139.67,214860,0
+LOPE.US,D,20240611,000000,139.67,140.25,137.505,138.77,174373,0
+LOPE.US,D,20240612,000000,139.49,141.26,139.36,139.72,82150,0
+LOPE.US,D,20240613,000000,139.61,139.915,137.88,139.06,113861,0
+LOPE.US,D,20240614,000000,138.11,138.15,136.34,137.58,149395,0
+LOPE.US,D,20240617,000000,137.31,138.82,136.285,137.17,165983,0
+LOPE.US,D,20240618,000000,136.78,136.78,134.89,134.99,184189,0
+LOPE.US,D,20240620,000000,134.79,135.41,133.19,134.03,218689,0
+LOPE.US,D,20240621,000000,134.7,137.775,133.74,135.57,452437,0
+LOPE.US,D,20240624,000000,135.61,138.88,135.61,136.82,210349,0
+LOPE.US,D,20240625,000000,136.92,137.543,135.135,135.99,292605,0
+LOPE.US,D,20240626,000000,135.32,135.9,133.77,135.6,142206,0
+LOPE.US,D,20240627,000000,135.51,136.24,133.74,134.66,150242,0
+LOPE.US,D,20240628,000000,135.59,141.33,134.96,139.91,368514,0
+LOPE.US,D,20240701,000000,139.54,141.68,138.44,141.5,272147,0
+LOPE.US,D,20240702,000000,141.5,141.89,140.48,141.13,198878,0
+LOPE.US,D,20240703,000000,141.84,143.37,141.32,143.18,179187,0
+LOPE.US,D,20240705,000000,143.2,144.9,142.585,143.31,196065,0
+LOPE.US,D,20240708,000000,143.94,144.825,142.92,143.15,163689,0
+LOPE.US,D,20240709,000000,142.94,144.425,139.97,140.05,166448,0
+LOPE.US,D,20240710,000000,140.27,141.73,139.05,139.98,114754,0
+LOPE.US,D,20240711,000000,140.62,142,140.62,141.56,104754,0
+LOPE.US,D,20240712,000000,141.98,143.255,141.665,141.92,120345,0
+LOPE.US,D,20240715,000000,142.58,147.99,142.58,147.96,232712,0
+LOPE.US,D,20240716,000000,148.78,152.19,147.88,151.89,200689,0
+LOPE.US,D,20240717,000000,150.89,153.44,150.89,152.25,135204,0
+LOPE.US,D,20240718,000000,151.89,153.66,149.03,149.4,106360,0
+LOPE.US,D,20240719,000000,150.04,150.55,148.005,148.65,145432,0
+LOPE.US,D,20240722,000000,148.83,150.48,147.3801,150.3,118320,0
+LOPE.US,D,20240723,000000,150.21,152.04,150.1698,151.84,98922,0
+LOPE.US,D,20240724,000000,151.34,151.88,149.04,149.96,97466,0
+LOPE.US,D,20240725,000000,149.57,153.42,149.56,152.43,138545,0
+LOPE.US,D,20240726,000000,153.05,154.56,151.441,153.8,123214,0
+LOPE.US,D,20240729,000000,154.49,155.05,150.63,152.85,198662,0
+LOPE.US,D,20240730,000000,153.08,155.86,153.08,155.3,98242,0
+LOPE.US,D,20240731,000000,155.32,157.41,153.87,155.95,171347,0
+LOPE.US,D,20240801,000000,156.33,157.53,151.73,153.22,138579,0
+LOPE.US,D,20240802,000000,150.28,152.76,149.95,151.88,140403,0
+LOPE.US,D,20240805,000000,146.64,148.89,143.4097,147.34,140618,0
+LOPE.US,D,20240806,000000,147.39,148.77,146.96,147.39,190511,0
+LOPE.US,D,20240807,000000,149.25,151.39,141.63,142.23,260063,0
+LOPE.US,D,20240808,000000,143.5,144.975,142.185,143.35,143284,0
+LOPE.US,D,20240809,000000,143.98,144.14,142.66,143.49,104133,0
+LOPE.US,D,20240812,000000,142.64,143.21,140.4,141.59,117882,0
+LOPE.US,D,20240813,000000,142.71,143.13,141.32,143.01,114543,0
+LOPE.US,D,20240814,000000,142.64,143.38,141.16,142.31,94091,0
+LOPE.US,D,20240815,000000,143.83,145.7808,140.82,140.88,213111,0
+LOPE.US,D,20240816,000000,140.76,141.96,139.63,139.82,272842,0
+LOPE.US,D,20240819,000000,140.21,140.76,139.29,139.5,179606,0
+LOPE.US,D,20240820,000000,139.83,140.64,138,140.4,156431,0
+LOPE.US,D,20240821,000000,140.4,142.15,139.735,142.06,152530,0
+LOPE.US,D,20240822,000000,141.65,143.18,140.385,141.19,119078,0
+LOPE.US,D,20240823,000000,142,143.31,141.18,142.29,96334,0
+LOPE.US,D,20240826,000000,143.52,143.65,141.43,141.81,87537,0
+LOPE.US,D,20240827,000000,141.39,142.15,140.175,141.93,116828,0
+LOPE.US,D,20240828,000000,141.54,144.1,140.95,143.5,122081,0
+LOPE.US,D,20240829,000000,144.44,144.9115,143.11,143.36,96509,0
+LOPE.US,D,20240830,000000,143.78,145.2,142.8006,145.01,106417,0
+LOPE.US,D,20240903,000000,144.74,146.39,142.8,143.25,130062,0
+LOPE.US,D,20240904,000000,143.58,146.4845,143.505,144.38,173718,0
+LOPE.US,D,20240905,000000,144.01,144.34,140.91,142.14,137176,0
+LOPE.US,D,20240906,000000,142.43,142.525,137.34,137.41,104567,0
+LOPE.US,D,20240909,000000,137.56,137.985,135.9,136.56,147009,0
+LOPE.US,D,20240910,000000,137.2,138.8,136.25,137.81,136112,0
+LOPE.US,D,20240911,000000,136.94,139.33,135.16,139.01,137429,0
+LOPE.US,D,20240912,000000,139.01,141.55,139.01,141.11,110349,0
+LOPE.US,D,20240913,000000,142.13,144.89,142.015,143.13,117370,0
+LOPE.US,D,20240916,000000,143.05,145.15,142.91,143.76,95970,0
+LOPE.US,D,20240917,000000,144.21,149.3335,141.35,141.83,176215,0
+LOPE.US,D,20240918,000000,141.23,143.37,140.2,141.56,103745,0
+LOPE.US,D,20240919,000000,143.57,143.57,140.17,141.35,173852,0
+LOPE.US,D,20240920,000000,141.35,143.47,140.29,142.78,369110,0
+LOPE.US,D,20240923,000000,143.64,144.61,141.845,144.31,130511,0
+LOPE.US,D,20240924,000000,144.05,144.59,142.76,144.54,96319,0
+LOPE.US,D,20240925,000000,144.89,146.02,143.24,143.7,95152,0
+LOPE.US,D,20240926,000000,145.14,145.38,142.49,142.65,150826,0
+LOPE.US,D,20240927,000000,142.95,144.819,142.3,142.34,131427,0
+LOPE.US,D,20240930,000000,142.69,142.9516,141.12,141.85,192688,0
+LOPE.US,D,20241001,000000,142.45,144.08,140.395,142.6,205346,0
+LOPE.US,D,20241002,000000,141.91,144.07,140.67,140.87,119308,0
+LOPE.US,D,20241003,000000,139.79,140.32,137.81,137.81,135694,0
+LOPE.US,D,20241004,000000,139.11,139.91,138.23,139.23,106293,0
+LOPE.US,D,20241007,000000,138.73,138.73,135.15,136.53,138812,0
+LOPE.US,D,20241008,000000,136.32,137.06,135.51,135.74,90946,0
+LOPE.US,D,20241009,000000,135.74,135.99,133.26,133.75,159568,0
+LOPE.US,D,20241010,000000,133.7,133.75,131.405,131.89,184226,0
+LOPE.US,D,20241011,000000,132.21,134.43,132.21,133.47,97796,0
+LOPE.US,D,20241014,000000,133.12,133.82,132.9,133.62,74850,0
+LOPE.US,D,20241015,000000,133.37,136.06,133.37,134.43,188284,0
+LOPE.US,D,20241016,000000,134.7,135.65,132.73,133.455,151519,0
+LOPE.US,D,20241017,000000,133.07,134,132.285,133.29,150719,0
+LOPE.US,D,20241018,000000,134.33,134.33,131.95,132.14,144689,0
+LOPE.US,D,20241021,000000,131.59,132.78,130.8,131.94,185836,0
+LOPE.US,D,20241022,000000,131.94,132.8,130.69,132.23,103501,0
+LOPE.US,D,20241023,000000,132.12,134.59,132.12,134.53,159301,0
+LOPE.US,D,20241024,000000,134.45,134.62,132.77,133.42,89772,0
+LOPE.US,D,20241025,000000,133.42,135.45,132.945,133.125,123907,0
+LOPE.US,D,20241028,000000,133.94,135.005,132.61,133.4,120117,0
+LOPE.US,D,20241029,000000,133.2,136.53,132.575,136.33,154664,0
+LOPE.US,D,20241030,000000,135.91,138.73,135.91,137.35,121872,0
+LOPE.US,D,20241031,000000,136.91,139.07,136.56,137.11,142373,0
+LOPE.US,D,20241101,000000,137.2,137.705,135.42,136.14,131163,0
+LOPE.US,D,20241104,000000,136.14,138.48,135.32,137.325,109160,0
+LOPE.US,D,20241105,000000,136.69,140.25,136.64,139.75,165929,0
+LOPE.US,D,20241106,000000,144.9,161.39,144.9,160.15,646549,0
+LOPE.US,D,20241107,000000,159.7,164.93,152.755,163.54,478934,0
+LOPE.US,D,20241108,000000,165.11,172.88,163.78,172.52,504597,0
+LOPE.US,D,20241111,000000,173.37,173.37,167.355,170.56,381155,0
+LOPE.US,D,20241112,000000,169.4,172.95,168.125,170.14,313228,0
+LOPE.US,D,20241113,000000,171.07,171.95,167.695,168.34,172321,0
+LOPE.US,D,20241114,000000,167.55,168.68,163.14,164.88,213420,0
+LOPE.US,D,20241115,000000,164,165.4,159.285,159.62,333625,0
+LOPE.US,D,20241118,000000,160.6,162.23,159.3101,161.81,202607,0
+LOPE.US,D,20241119,000000,160.63,161.6725,159.46,161.14,167968,0
+LOPE.US,D,20241120,000000,161.4,162.6,159.44,161.4,262562,0
+LOPE.US,D,20241121,000000,161.82,163.63,160.7,162.13,188862,0
+LOPE.US,D,20241122,000000,163.1,166.65,163.1,166.45,200094,0
+LOPE.US,D,20241125,000000,166.7,170.548,166.7,167.88,292995,0
+LOPE.US,D,20241126,000000,168.45,168.45,164.8526,166.64,150267,0
+LOPE.US,D,20241127,000000,167.05,167.05,163.86,164.79,139713,0
+LOPE.US,D,20241129,000000,164.54,165.495,163.14,164.59,94531,0
+LOPE.US,D,20241202,000000,165.34,168.06,163.695,167.09,242663,0
+LOPE.US,D,20241203,000000,166.23,166.57,164.87,166.37,166542,0
+LOPE.US,D,20241204,000000,166.86,171.005,165.46,170.3,161540,0
+LOPE.US,D,20241205,000000,170.3,170.82,168.2,169.8,137870,0
+LOPE.US,D,20241206,000000,170.26,171.39,167.24,167.79,99938,0
+LOPE.US,D,20241209,000000,168.13,168.13,164.81,165.37,132035,0
+LOPE.US,D,20241210,000000,165.56,169.45,164.69,169.08,198121,0
+LOPE.US,D,20241211,000000,170.51,171.1,167.24,169.61,137019,0
+LOPE.US,D,20241212,000000,169.88,170.92,168.92,169.26,96996,0
+LOPE.US,D,20241213,000000,168.94,169.07,166.05,166.79,110191,0
+LOPE.US,D,20241216,000000,166.91,168.49,165.81,168.35,156538,0
+LOPE.US,D,20241217,000000,167.15,168.88,164.9,166.14,168308,0
+LOPE.US,D,20241218,000000,166.07,167.15,159.62,160.54,132561,0
+LOPE.US,D,20241219,000000,161.87,164.54,161.33,163.22,128966,0
+LOPE.US,D,20241220,000000,162.15,163.84,159.38,160.31,464204,0
+LOPE.US,D,20241223,000000,160.38,161.36,160.12,160.97,127999,0
+LOPE.US,D,20241224,000000,160.73,163.61,158.93,162.94,49723,0
+LOPE.US,D,20241226,000000,161.91,164.94,161.53,164.64,67909,0
+LOPE.US,D,20241227,000000,163.36,164.95,162.09,163.76,74848,0
+LOPE.US,D,20241230,000000,162.36,164.41,161.6809,163.5,73146,0
+LOPE.US,D,20241231,000000,163.5,165.135,163.38,163.8,113361,0
+LOPE.US,D,20250102,000000,164.69,164.965,161.2415,161.77,105445,0
+LOPE.US,D,20250103,000000,162.4,163.75,161.31,162.81,134128,0
+LOPE.US,D,20250106,000000,162.81,163.9,161.265,161.52,130514,0
+LOPE.US,D,20250107,000000,161.79,162.55,160.67,161.69,115050,0
+LOPE.US,D,20250108,000000,161.62,165.06,160.4,163.73,171454,0
+LOPE.US,D,20250110,000000,162.18,163.02,160.2,160.89,100302,0
+LOPE.US,D,20250113,000000,160,161.3,159.055,161.13,128630,0
+LOPE.US,D,20250114,000000,162.09,166.15,162.09,166.01,128816,0
+LOPE.US,D,20250115,000000,168.38,169.7549,166.87,168.89,123682,0
+LOPE.US,D,20250116,000000,168.3,171.18,168.3,171,107438,0
+LOPE.US,D,20250117,000000,173.75,176.77,168.91,169.99,173929,0
+LOPE.US,D,20250121,000000,170.9,172.61,170.15,171.19,113839,0
+LOPE.US,D,20250122,000000,169.5,172.73,169.5,171.5,113594,0
+LOPE.US,D,20250123,000000,171.57,171.57,169.4575,171.27,144102,0
+LOPE.US,D,20250124,000000,170,172.395,169.62,171.59,98893,0
+LOPE.US,D,20250127,000000,171.4,173.845,170.32,170.99,95833,0
+LOPE.US,D,20250128,000000,170.85,172.96,170,170.81,129245,0
+LOPE.US,D,20250129,000000,171.3,173.365,170.965,172.75,96007,0
+LOPE.US,D,20250130,000000,173.05,175.125,172.51,174.44,98102,0
+LOPE.US,D,20250131,000000,175.21,180.98,174.725,175.64,154183,0
+LOPE.US,D,20250203,000000,173.58,177.63,172.18,177.03,117858,0
+LOPE.US,D,20250204,000000,175.9,179.27,175.21,179.16,162647,0
+LOPE.US,D,20250205,000000,180.2,182.23,179.74,180.89,155782,0
+LOPE.US,D,20250206,000000,181.72,183,179.735,181.57,164384,0
+LOPE.US,D,20250207,000000,182.27,183.79,180.12,180.45,143580,0
+LOPE.US,D,20250210,000000,180.88,182.375,180.745,181.8,110005,0
+LOPE.US,D,20250211,000000,180.7,182.43,180.18,182,184476,0
+LOPE.US,D,20250212,000000,180.46,183.005,180.14,182.11,121770,0
+LOPE.US,D,20250213,000000,182.92,183.86,181.79,182.94,96853,0
+LOPE.US,D,20250214,000000,183.22,185.5199,183.22,183.7,150330,0
+LOPE.US,D,20250218,000000,184.22,185.66,183.38,185.52,174973,0
+LOPE.US,D,20250219,000000,183.38,185.34,183.265,184.02,404273,0
+LOPE.US,D,20250220,000000,183.17,192.18,183.17,187.27,506149,0
+LOPE.US,D,20250221,000000,188.1,189.27,181.56,181.7,229062,0
+LOPE.US,D,20250224,000000,182.06,182.06,176.3033,177.59,245958,0
+LOPE.US,D,20250225,000000,178.39,179.04,176.6,177.33,225846,0
+LOPE.US,D,20250226,000000,176.65,181.92,176.65,179.39,162233,0
+LOPE.US,D,20250227,000000,179.73,183.62,177,178.18,219261,0
+LOPE.US,D,20250228,000000,179.01,180.905,176.82,179.82,227183,0
+LOPE.US,D,20250303,000000,180.03,182.23,178.63,180.9,276375,0
+LOPE.US,D,20250304,000000,179.36,183.55,176.37,179.68,191766,0
+LOPE.US,D,20250305,000000,178.95,181.11,175.55,181,250886,0
+LOPE.US,D,20250306,000000,179.76,180.44,172.84,173.19,168622,0
+LOPE.US,D,20250307,000000,172.27,172.32,165.52,170.53,198228,0
+LOPE.US,D,20250310,000000,169.71,171.72,165.59,167.83,204713,0
+LOPE.US,D,20250311,000000,167.44,170.73,165.7521,168.05,175664,0
+LOPE.US,D,20250312,000000,170.17,170.17,166.86,168.57,212613,0
+LOPE.US,D,20250313,000000,168.36,168.465,163.9617,164.86,149144,0
+LOPE.US,D,20250314,000000,165.59,169.5,162.67,168.91,216438,0
+LOPE.US,D,20250317,000000,167.79,170.3,166.9,169.64,135020,0
+LOPE.US,D,20250318,000000,168.9,169.45,167,167.25,124255,0
+LOPE.US,D,20250319,000000,167.83,170.83,167.72,170.48,159964,0
+LOPE.US,D,20250320,000000,168.88,171.07,168.88,170.1,142187,0
+LOPE.US,D,20250321,000000,169.27,169.82,167.315,168.82,548691,0
+LOPE.US,D,20250324,000000,170.79,173.41,169.6016,173.37,184074,0
+LOPE.US,D,20250325,000000,173.96,175,170.97,172.23,261869,0
+LOPE.US,D,20250326,000000,173.93,174.2,171.92,173.07,198297,0
+LOPE.US,D,20250327,000000,172.26,178.25,171.84,178.18,214789,0
+LOPE.US,D,20250328,000000,177.8,177.85,173.41,174.94,273894,0
+LOPE.US,D,20250331,000000,172.69,173.91,171.0631,173.02,264615,0
+LOPE.US,D,20250401,000000,173.31,178.389,171.48,176.81,297691,0
+LOPE.US,D,20250402,000000,174.91,180.99,173.25,180.77,213626,0
+LOPE.US,D,20250403,000000,174.84,176.54,173.15,175.15,234626,0
+LOPE.US,D,20250404,000000,169.68,172.55,165.87,167.21,347615,0
+LOPE.US,D,20250407,000000,160.43,169.09,159.375,166.95,453951,0
+LOPE.US,D,20250408,000000,171.1,173.75,161.56,162.37,404221,0
+LOPE.US,D,20250409,000000,160.65,175.165,160.65,174.07,257366,0
+LOPE.US,D,20250410,000000,171.26,173.79,166.48,170.31,235893,0
+LOPE.US,D,20250411,000000,170.37,174.39,168.67,172.4,202672,0
+LOPE.US,D,20250414,000000,173.26,175.2,170.86,174.11,143616,0
+LOPE.US,D,20250415,000000,174.67,177.93,174.09,177.74,130832,0
+LOPE.US,D,20250416,000000,177.11,178.97,174.5,178.67,407303,0
+LOPE.US,D,20250417,000000,179.19,180.38,173.78,174.32,182086,0
+LOPE.US,D,20250421,000000,173.64,174.02,167.63,168.22,197612,0
+LOPE.US,D,20250422,000000,169.56,173.595,168.12,173.36,206541,0
+LOPE.US,D,20250423,000000,175.99,180.95,174.02,175.6,165648,0
+LOPE.US,D,20250424,000000,175.88,177.15,173.93,174.95,199483,0
+LOPE.US,D,20250425,000000,175.16,175.76,172.37,175.64,216659,0
+LOPE.US,D,20250428,000000,175.25,177.64,173.975,175.92,220358,0
+LOPE.US,D,20250429,000000,175.33,178.49,175.195,177.89,183709,0
+LOPE.US,D,20250430,000000,176.52,178.66,175.2319,178.37,205156,0
+LOPE.US,D,20250501,000000,178.23,181.115,177.49,178.97,149247,0
+LOPE.US,D,20250502,000000,180.8,186.905,179.17,186.25,225403,0
+LOPE.US,D,20250505,000000,184.36,189.365,184.36,186.08,260039,0
+LOPE.US,D,20250506,000000,184.44,186.39,183.54,185.45,233150,0
+LOPE.US,D,20250507,000000,194.33,202.28,191.885,194.01,596933,0
+LOPE.US,D,20250508,000000,194.52,196.29,192.15,192.84,317142,0
+LOPE.US,D,20250509,000000,192.22,197,191.61,196.1,334003,0
+LOPE.US,D,20250512,000000,198.27,198.575,194.58,195.73,257475,0
+LOPE.US,D,20250513,000000,195.82,197.13,194.86,195.09,212215,0
+LOPE.US,D,20250514,000000,194.21,197.385,192.3508,194.25,202822,0
+LOPE.US,D,20250515,000000,194.85,196.65,194.85,195.74,136972,0
+LOPE.US,D,20250516,000000,195.56,197.44,194.7,197.44,166228,0
+LOPE.US,D,20250519,000000,196.45,198.085,195.61,197.98,159953,0
+LOPE.US,D,20250520,000000,197.26,197.88,196.55,197.11,104574,0
+LOPE.US,D,20250521,000000,195.68,196.7,193.285,193.99,133729,0
+LOPE.US,D,20250522,000000,193.26,195.285,193.12,193.41,136364,0
+LOPE.US,D,20250523,000000,192.87,195.83,192.52,194.17,117078,0
+LOPE.US,D,20250527,000000,195.46,196.98,193.6425,196.84,155810,0
+LOPE.US,D,20250528,000000,196.44,197.78,195.06,195.57,125861,0
+LOPE.US,D,20250529,000000,196.12,196.975,194.495,195.36,106200,0
+LOPE.US,D,20250530,000000,194.83,198.315,194.445,197.845,192760,0
+LOPE.US,D,20250602,000000,196.89,201.08,195.28,200.76,194667,0
+LOPE.US,D,20250603,000000,200.43,202.01,193.325,197.35,183154,0
+LOPE.US,D,20250604,000000,197.35,199.41,193.02,194.83,321232,0
+LOPE.US,D,20250605,000000,194.79,196.3,188.83,190.54,274825,0
+LOPE.US,D,20250606,000000,191.76,194.32,189.58,194.2,225492,0
+LOPE.US,D,20250609,000000,194.43,195.3,183.66,185.54,273326,0
+LOPE.US,D,20250610,000000,186.03,186.53,182.66,183.45,144875,0
+LOPE.US,D,20250611,000000,183.64,185.41,182.81,183.51,166302,0
+LOPE.US,D,20250612,000000,183.36,186.1,182.63,183.75,223146,0
+LOPE.US,D,20250613,000000,182.01,185.7499,181.2,184.86,229596,0
+LOPE.US,D,20250616,000000,186.01,190.07,185.565,186.69,192516,0
+LOPE.US,D,20250617,000000,186.52,187.2,183.63,185.66,184710,0
+LOPE.US,D,20250618,000000,186.33,189.15,185.76,188.34,206430,0
+LOPE.US,D,20250620,000000,189.07,190.31,188.31,188.59,685112,0
+LOPE.US,D,20250623,000000,189.04,192.68,187.96,191.67,147244,0
+LOPE.US,D,20250624,000000,191.95,191.95,188.67,189.08,126694,0
+LOPE.US,D,20250625,000000,189.87,189.99,184.92,185.47,172469,0
+LOPE.US,D,20250626,000000,185.49,186.81,184.495,186.81,144732,0
+LOPE.US,D,20250627,000000,187.16,191.81,185.43,189.45,364547,0
+LOPE.US,D,20250630,000000,189.95,191.34,186.755,189,248764,0
+LOPE.US,D,20250701,000000,189.06,191,187.99,189.29,182843,0
+LOPE.US,D,20250702,000000,188.47,190.11,180.57,182.51,254969,0
+LOPE.US,D,20250703,000000,183.18,185.29,180.535,183.43,135459,0
+LOPE.US,D,20250707,000000,181.94,184.005,179.21,179.84,228675,0
+LOPE.US,D,20250708,000000,180.08,181.535,178.07,178.72,261626,0
+LOPE.US,D,20250709,000000,178.27,178.27,174.83,176.36,226130,0
+LOPE.US,D,20250710,000000,176.68,177.49,173.95,174.23,167320,0
+LOPE.US,D,20250711,000000,174.3,175.2,172.12,172.79,163304,0
+LOPE.US,D,20250714,000000,173.24,174.65,172.3,172.78,155308,0
+LOPE.US,D,20250715,000000,172.61,172.74,169.79,169.85,156252,0
+LOPE.US,D,20250716,000000,170.41,171.21,168.275,169.37,201659,0
+LOPE.US,D,20250717,000000,169.83,170.975,168.75,170.42,190324,0
+LOPE.US,D,20250718,000000,171.41,172.37,169.91,171.82,208137,0
+LOPE.US,D,20250721,000000,172.66,173,168.76,170.1,209371,0
+LOPE.US,D,20250722,000000,170.32,171.09,168.725,169.57,273382,0
+LOPE.US,D,20250723,000000,169.57,170.215,167.2,170.19,242252,0
+LOPE.US,D,20250724,000000,169.06,169.1,165.1,168.69,315173,0
+LOPE.US,D,20250725,000000,169.33,169.62,168.05,168.64,179672,0
+LOPE.US,D,20250728,000000,168.54,168.85,164.42,167.19,374852,0
+LOPE.US,D,20250729,000000,167.38,168.71,166.72,168.28,202600,0
+LOPE.US,D,20250730,000000,168.89,172.025,168.445,170.67,300983,0
+LOPE.US,D,20250731,000000,169.97,171.045,165.51,168.63,226138,0
+LOPE.US,D,20250801,000000,168.22,172.11,167.39,170.15,297221,0
+LOPE.US,D,20250804,000000,170.87,172.22,169.1,170.46,228643,0
+LOPE.US,D,20250805,000000,170.15,171.34,167.62,167.66,266540,0
+LOPE.US,D,20250806,000000,168.73,172.81,166.99,172.05,438983,0
+LOPE.US,D,20250807,000000,187,200.555,186.57,194.68,997053,0
+LOPE.US,D,20250808,000000,195.49,199.32,191.63,198.23,588359,0
+LOPE.US,D,20250811,000000,197.56,199.385,195.6,195.79,408760,0
+LOPE.US,D,20250812,000000,195.92,198.37,192.43,198,263429,0
+LOPE.US,D,20250813,000000,198.86,198.97,195.06,198,341495,0
+LOPE.US,D,20250814,000000,197.23,198.55,194.6601,196.1,198307,0
+LOPE.US,D,20250815,000000,197.14,198.75,192.18,197.64,178077,0
+LOPE.US,D,20250818,000000,197.35,200.165,194.725,199.35,229173,0
+LOPE.US,D,20250819,000000,199.21,203.18,199.21,202.97,241796,0
+LOPE.US,D,20250820,000000,202.68,203.7036,200.045,201.47,182636,0
+LOPE.US,D,20250821,000000,201.69,205.43,197.12,205.23,288456,0
+LOPE.US,D,20250822,000000,205.99,207.115,202.44,203.39,292519,0
+LOPE.US,D,20250825,000000,202.21,204.61,201.63,203.07,194389,0
+LOPE.US,D,20250826,000000,203.12,205.15,202.985,203.88,289296,0
+LOPE.US,D,20250827,000000,203.59,205.06,202.7,203.52,171170,0
+LOPE.US,D,20250828,000000,203.23,203.48,199.53,200.74,126492,0
+LOPE.US,D,20250829,000000,201.31,201.66,194.45,201.57,331607,0
+LOPE.US,D,20250902,000000,199.59,203.56,197.78,203.18,187798,0
+LOPE.US,D,20250903,000000,202.17,205.75,202.16,205.54,221368,0
+LOPE.US,D,20250904,000000,204.84,207.22,202.5,205.14,204365,0
+LOPE.US,D,20250905,000000,205.31,206.45,201.19,204.28,171093,0
+LOPE.US,D,20250908,000000,204.75,206.155,202.93,205.45,244720,0
+LOPE.US,D,20250909,000000,206.27,206.67,203.63,205.29,206400,0
+LOPE.US,D,20250910,000000,204.31,205.36,201.73,202.49,236539,0
+LOPE.US,D,20250911,000000,203.49,209.62,202.755,209.5,233900,0
+LOPE.US,D,20250912,000000,209.5,211.31,200.2,209.66,185402,0
+LOPE.US,D,20250915,000000,209.66,210.12,205.255,206.48,156744,0
+LOPE.US,D,20250916,000000,206.59,208.66,204.77,207.8,208495,0
+LOPE.US,D,20250917,000000,207.45,210.7,207.1001,208.82,174193,0
+LOPE.US,D,20250918,000000,208.78,210.18,207.84,209.17,194137,0
+LOPE.US,D,20250919,000000,210.08,210.665,207.87,209.82,594673,0
+LOPE.US,D,20250922,000000,209.93,213.48,209.87,211.96,271088,0
+LOPE.US,D,20250923,000000,211.51,214.14,211.51,212.63,220209,0
+LOPE.US,D,20250924,000000,212.05,213.29,211.1,211.17,145255,0
+LOPE.US,D,20250925,000000,211.17,214.58,208.7,214.3,201215,0
+LOPE.US,D,20250926,000000,214.63,217.2899,213.81,216.94,253349,0
+LOPE.US,D,20250929,000000,216.31,218.305,213.1876,217.87,155601,0
+LOPE.US,D,20250930,000000,216.84,220.22,216.37,219.52,172867,0
+LOPE.US,D,20251001,000000,219.33,220.79,216.51,218.175,190156,0
+LOPE.US,D,20251002,000000,217.25,220.23,215.775,218.37,172602,0
+LOPE.US,D,20251003,000000,218.38,219.2514,216.11,217.24,235248,0
+LOPE.US,D,20251006,000000,217.24,218.6322,215.63,215.99,218954,0
+LOPE.US,D,20251007,000000,215.24,216.2,207.45,209.23,206305,0
+LOPE.US,D,20251008,000000,209.23,212.05,208.485,211,204850,0
+LOPE.US,D,20251009,000000,211.26,212.595,206.75,207,274729,0
+LOPE.US,D,20251010,000000,208.04,209.39,205.97,207.86,350928,0
+LOPE.US,D,20251013,000000,207.9,210.305,207,207.71,297309,0
+LOPE.US,D,20251014,000000,207.6,214.24,206.4465,213.24,229345,0
+LOPE.US,D,20251015,000000,213.21,217.35,211.18,211.34,179915,0
+LOPE.US,D,20251016,000000,210.89,212.3999,208.36,208.41,194146,0
+LOPE.US,D,20251017,000000,209.69,212.195,209.24,211.6,204839,0
+LOPE.US,D,20251020,000000,212.98,215.43,209.97,212.64,154618,0
+LOPE.US,D,20251021,000000,212.94,215.81,212.29,215.03,113232,0
+LOPE.US,D,20251022,000000,216.16,218.54,214.825,218.12,180162,0
+LOPE.US,D,20251023,000000,218.39,221.51,217.935,220.55,186228,0
+LOPE.US,D,20251024,000000,219.86,223.04,217.675,218.35,114364,0
+LOPE.US,D,20251027,000000,218.31,220.64,217.415,218.48,146851,0
+LOPE.US,D,20251028,000000,217.78,217.98,213.83,214.45,206620,0
+LOPE.US,D,20251029,000000,213.14,213.14,202.37,204.09,291296,0
+LOPE.US,D,20251030,000000,204.72,209.35,204.02,206.79,224404,0
+LOPE.US,D,20251031,000000,206.47,208.8922,185.1,188.3,532391,0
+LOPE.US,D,20251103,000000,188.52,188.83,180.18,183.26,702256,0
+LOPE.US,D,20251104,000000,183.26,186.51,181.39,184.86,452330,0
+LOPE.US,D,20251105,000000,185.56,187.1025,177.5,178.28,621735,0
+LOPE.US,D,20251106,000000,163.39,169.74,153.82,167.05,1267348,0
+LOPE.US,D,20251107,000000,168.43,171.115,163.49,166.1,442940,0
+LOPE.US,D,20251110,000000,166.1,168.31,163,163.25,387848,0
+LOPE.US,D,20251111,000000,163.67,170.72,163.67,169.07,396462,0
+LOPE.US,D,20251112,000000,168.8,172.51,168.8,169.82,466855,0
+LOPE.US,D,20251113,000000,169.84,173.21,167.52,169.07,373166,0
+LOPE.US,D,20251114,000000,169.49,173.29,166.885,167.78,311697,0
+LOPE.US,D,20251117,000000,167.6,167.71,162.87,163.11,336965,0
+LOPE.US,D,20251118,000000,164,165.71,162.1701,164.02,266458,0
+LOPE.US,D,20251119,000000,163.69,165.3,160.95,161.685,426273,0
+LOPE.US,D,20251120,000000,162.12,167.4979,157.61,157.88,420296,0
+LOPE.US,D,20251121,000000,159.08,161.29,159.08,160.19,409380,0
+LOPE.US,D,20251124,000000,160.19,160.19,154.355,155.24,449474,0
+LOPE.US,D,20251125,000000,155.79,160.55,154.77,155.225,394173,0
+LOPE.US,D,20251126,000000,155.23,157.34,155.23,156.43,354206,0
+LOPE.US,D,20251128,000000,157.36,159.21,155.87,157.74,175791,0
+LOPE.US,D,20251201,000000,156.08,160.695,155.37,158.06,496729,0
+LOPE.US,D,20251202,000000,158.06,158.74,155.9,156.65,411434,0
+LOPE.US,D,20251203,000000,156.84,158.09,153.39,153.72,453538,0
+LOPE.US,D,20251204,000000,154.31,156.45,154.31,155.72,345010,0
+LOPE.US,D,20251205,000000,155.6,157.69,153.06,153.39,299415,0
+LOPE.US,D,20251208,000000,152.85,153.965,150.2,150.81,385798,0
+LOPE.US,D,20251209,000000,150.83,157.9,149.83,155,571168,0
+LOPE.US,D,20251210,000000,154.72,158.6742,153.65,155.74,544603,0
+LOPE.US,D,20251211,000000,156.7,158.6,155.39,158.15,371899,0
+LOPE.US,D,20251212,000000,159.45,159.48,156.13,157,350902,0
+LOPE.US,D,20251215,000000,159.61,165.7,159,161.36,439563,0
+LOPE.US,D,20251216,000000,161.36,166.87,158.98,165.23,520916,0
+LOPE.US,D,20251217,000000,164.51,167.13,163.435,165.89,495471,0
+LOPE.US,D,20251218,000000,165.9,167.24,164.25,164.84,345001,0
+LOPE.US,D,20251219,000000,164.84,167.76,164.78,165.93,907262,0
+LOPE.US,D,20251222,000000,165.82,169.44,164.69,168,363367,0
+LOPE.US,D,20251223,000000,167.85,169.78,166.86,168.17,191704,0
+LOPE.US,D,20251224,000000,167.64,169.49,167.64,168.21,107123,0
+LOPE.US,D,20251226,000000,167.63,169.36,167.55,168.34,152590,0
+LOPE.US,D,20251229,000000,167.79,168.86,167.36,168.22,228425,0
+LOPE.US,D,20251230,000000,167.75,168.43,166.115,167,188103,0
+LOPE.US,D,20251231,000000,166.27,167.8999,164.5709,166.31,195719,0
+LOPE.US,D,20260102,000000,165.975,166.5737,163.45,165.39,369641,0
+LOPE.US,D,20260105,000000,165.2,174.22,165.2,171.62,378932,0
+LOPE.US,D,20260106,000000,171.18,172.005,168.09,170.97,225426,0
+LOPE.US,D,20260107,000000,171.2,171.735,167.68,168.51,271156,0
+LOPE.US,D,20260108,000000,167.71,175.335,167.71,175.3,520170,0
+LOPE.US,D,20260109,000000,174.5,177.21,173.01832,176.41,298256,0
+LOPE.US,D,20260112,000000,175.38,177.93,174.63,177.05,285252,0
+LOPE.US,D,20260113,000000,177.81,178.375,171.87,174.35,340066,0
+LOPE.US,D,20260114,000000,174,177.76,173.01,177.315,264726,0
+LOPE.US,D,20260115,000000,178.23,181.3,176.085,180,229471,0
+LOPE.US,D,20260116,000000,179.36,180.65,175.815,178.29,363886,0
+LOPE.US,D,20260120,000000,177.7,178.495,176.14,178,244160,0
+LOPE.US,D,20260121,000000,179.98,181.87,178.085,180.48,255689,0
+LOPE.US,D,20260122,000000,181.55,182.155,177.679,179.7,305991,0
+LOPE.US,D,20260123,000000,179.65,180.5,175.68,177.99,345526,0
+LOPE.US,D,20260126,000000,178.77,180.56,173.74,175.28,222267,0
+LOPE.US,D,20260127,000000,175.55,177.625,172.45,174.09,199321,0
+LOPE.US,D,20260128,000000,175.75,179.14,174.32,174.93,232715,0
+LOPE.US,D,20260129,000000,176.22,176.57,169.09,172.54,248402,0
+LOPE.US,D,20260130,000000,171.79,175.89,169.935,173.84,301943,0
+LOPE.US,D,20260202,000000,175.665,178.33,174.51,175.15,189764,0
+LOPE.US,D,20260203,000000,173.84,174.41,163.82,164.53,449798,0
+LOPE.US,D,20260204,000000,164.27,168.72,163.52,166.98,244964,0
+LOPE.US,D,20260205,000000,168.8,174.51,164.24,167.94,198447,0
+LOPE.US,D,20260206,000000,168.28,171.79,167.17,169.72,199450,0
+LOPE.US,D,20260209,000000,169.14,169.84,164.16,168.19,206972,0
+LOPE.US,D,20260210,000000,167.06,171.38,167.06,169.65,178527,0
+LOPE.US,D,20260211,000000,169.71,169.76,159.9975,160.29,280183,0
+LOPE.US,D,20260212,000000,159.095,162.31,151.91,157.28,412334,0
+LOPE.US,D,20260213,000000,157.42,161.7275,155.58,161.09,335410,0
+LOPE.US,D,20260217,000000,162.13,164.12714,159.1,162.35,259536,0
+LOPE.US,D,20260218,000000,161.62,168.49,161.62,167.79,470615,0
diff --git a/daily/us/nasdaq stocks/2/lpro.us.txt b/daily/us/nasdaq stocks/2/lpro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf810393f61d6b6a22c6d76b197e552d07e0b7d4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lpro.us.txt	
@@ -0,0 +1,1429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPRO.US,D,20200612,000000,13.54,13.92,12.7,13.4,452065,0
+LPRO.US,D,20200615,000000,13.5,13.7,13,13.5,312952,0
+LPRO.US,D,20200616,000000,14.5,14.6,13.5,14.3,461821,0
+LPRO.US,D,20200617,000000,14.92,15.53,14.2665,14.73,757160,0
+LPRO.US,D,20200618,000000,14.87,15.35,14.55,15.1,429552,0
+LPRO.US,D,20200619,000000,15,16.24,15,15.36,539822,0
+LPRO.US,D,20200622,000000,15.19,15.51,14.5025,15.14,541460,0
+LPRO.US,D,20200623,000000,15.08,16.3599,14.56,15,634026,0
+LPRO.US,D,20200624,000000,15.05,15.1,14.52,14.9,421456,0
+LPRO.US,D,20200625,000000,14.77,15.25,14.16,15.15,333272,0
+LPRO.US,D,20200626,000000,15,15.05,14.715,14.91,332908,0
+LPRO.US,D,20200629,000000,14.77,15,14.39,14.82,322081,0
+LPRO.US,D,20200630,000000,14.9,15.24,14.55,15.1,1198083,0
+LPRO.US,D,20200701,000000,15.12,15.25,14.91,15.15,949756,0
+LPRO.US,D,20200702,000000,15.16,15.99,15.16,15.46,633751,0
+LPRO.US,D,20200706,000000,15.25,15.73,15,15.64,888794,0
+LPRO.US,D,20200707,000000,15.59,15.76,15.37,15.76,315573,0
+LPRO.US,D,20200708,000000,15.77,16.03,15.63,15.84,366306,0
+LPRO.US,D,20200709,000000,15.8,15.8,14.93,15.72,313061,0
+LPRO.US,D,20200710,000000,15.59,15.625,15.02,15.38,627106,0
+LPRO.US,D,20200713,000000,15.39,15.69,15.28,15.67,409268,0
+LPRO.US,D,20200714,000000,15.92,17.96,15.71,17.95,1728749,0
+LPRO.US,D,20200715,000000,17.98,19.3,17.98,19.05,1328052,0
+LPRO.US,D,20200716,000000,19.01,19.39,18.2,18.41,632705,0
+LPRO.US,D,20200717,000000,18.34,18.35,17.08,17.3,818117,0
+LPRO.US,D,20200720,000000,17.35,17.81,17.3,17.54,792968,0
+LPRO.US,D,20200721,000000,17.45,18.05,17.45,17.83,848847,0
+LPRO.US,D,20200722,000000,17.78,18,17.67,17.94,414489,0
+LPRO.US,D,20200723,000000,17.91,18.05,17.695,18,431098,0
+LPRO.US,D,20200724,000000,17.87,17.98,17.36,17.64,1575653,0
+LPRO.US,D,20200727,000000,17.68,17.7899,17.345,17.46,1609254,0
+LPRO.US,D,20200728,000000,17.48,17.63,17.25,17.3,692236,0
+LPRO.US,D,20200729,000000,17.34,17.5,17.21,17.42,777859,0
+LPRO.US,D,20200730,000000,17.3,17.46,16.885,17.02,708550,0
+LPRO.US,D,20200731,000000,17.15,17.35,16.4501,16.96,512793,0
+LPRO.US,D,20200803,000000,16.99,17.39,16.58,17.27,416270,0
+LPRO.US,D,20200804,000000,17.25,17.38,17.04,17.29,340409,0
+LPRO.US,D,20200805,000000,17.47,17.66,17.18,17.36,564538,0
+LPRO.US,D,20200806,000000,17.32,17.77,17.275,17.69,395592,0
+LPRO.US,D,20200807,000000,17.73,17.87,17.345,17.86,348470,0
+LPRO.US,D,20200810,000000,17.89,18.5,17.88,18.37,882954,0
+LPRO.US,D,20200811,000000,18.63,19.16,18.47,18.68,1299926,0
+LPRO.US,D,20200812,000000,18.9,19.93,17.92,17.93,1673499,0
+LPRO.US,D,20200813,000000,18.05,18.89,18,18.33,465793,0
+LPRO.US,D,20200814,000000,18.47,18.75,18.16,18.42,354262,0
+LPRO.US,D,20200817,000000,18.32,19.35,18.07,19.31,1420094,0
+LPRO.US,D,20200818,000000,19.34,19.83,19.1,19.25,634808,0
+LPRO.US,D,20200819,000000,19.24,19.94,19.06,19.93,1006811,0
+LPRO.US,D,20200820,000000,20,20.33,19.36,19.61,690126,0
+LPRO.US,D,20200821,000000,19.67,20.3,19.11,19.45,755792,0
+LPRO.US,D,20200824,000000,20.15,20.25,19.57,20.1,713307,0
+LPRO.US,D,20200825,000000,19.95,21.57,19.9,20.99,1188862,0
+LPRO.US,D,20200826,000000,21.18,23.22,21.03,21.72,989164,0
+LPRO.US,D,20200827,000000,22.07,22.98,21.29,22.38,1488942,0
+LPRO.US,D,20200828,000000,22.65,22.8299,22.04,22.685,972650,0
+LPRO.US,D,20200831,000000,22.81,22.97,21.66,21.86,808497,0
+LPRO.US,D,20200901,000000,22.01,23,21.75,21.99,732768,0
+LPRO.US,D,20200902,000000,22.1,22.5,21.43,21.5,374416,0
+LPRO.US,D,20200903,000000,21.5,21.5,20.54,20.85,980869,0
+LPRO.US,D,20200904,000000,21.05,21.19,19.53,20.1,1003378,0
+LPRO.US,D,20200908,000000,20.01,22.37,19.76,21.51,1879575,0
+LPRO.US,D,20200909,000000,21.57,22.2594,21.3,21.44,1111900,0
+LPRO.US,D,20200910,000000,21.45,22.3,20.54,21.39,1313450,0
+LPRO.US,D,20200911,000000,21.35,22.2994,21.03,21.4,943891,0
+LPRO.US,D,20200914,000000,21.53,21.93,21.25,21.51,1421058,0
+LPRO.US,D,20200915,000000,21.9,22.98,21.72,22.21,1190798,0
+LPRO.US,D,20200916,000000,22.26,23.34,22.0201,22.9,2733253,0
+LPRO.US,D,20200917,000000,22.71,22.9,21.64,21.8,2025054,0
+LPRO.US,D,20200918,000000,21.7,22.01,21.08,21.9,4209016,0
+LPRO.US,D,20200921,000000,21.61,21.99,20.595,20.95,1758610,0
+LPRO.US,D,20200922,000000,20.94,23.18,20.585,22.23,2106358,0
+LPRO.US,D,20200923,000000,22.55,23.05,21.925,22.35,666552,0
+LPRO.US,D,20200924,000000,22.49,22.49,21.66,22.3,630989,0
+LPRO.US,D,20200925,000000,22.24,23.6799,21.71,23.55,1315142,0
+LPRO.US,D,20200928,000000,23.98,25.15,23.79,24.79,1052824,0
+LPRO.US,D,20200929,000000,25.53,25.54,24.505,25.16,1746835,0
+LPRO.US,D,20200930,000000,25.28,26,24.94,25.5,1042708,0
+LPRO.US,D,20201001,000000,25.98,27.36,25.98,26.84,1473128,0
+LPRO.US,D,20201002,000000,26.8,28.31,26.4001,27.49,1545990,0
+LPRO.US,D,20201005,000000,27.62,28.12,26.85,27.61,696621,0
+LPRO.US,D,20201006,000000,27.89,28.17,27.12,27.97,704133,0
+LPRO.US,D,20201007,000000,28.25,28.5,27.15,27.2,667564,0
+LPRO.US,D,20201008,000000,27.28,27.76,26.38,26.8,509949,0
+LPRO.US,D,20201009,000000,26.86,27.01,26.29,26.69,792418,0
+LPRO.US,D,20201012,000000,26.7,27.2999,26.7,26.77,575534,0
+LPRO.US,D,20201013,000000,26.71,27.7,26.1,27.39,671132,0
+LPRO.US,D,20201014,000000,27.51,28.17,27.2,27.64,505827,0
+LPRO.US,D,20201015,000000,27.34,28.29,26.77,27.02,492210,0
+LPRO.US,D,20201016,000000,27.05,27.71,26.93,27.51,407108,0
+LPRO.US,D,20201019,000000,27.61,28,27.08,27.3,478307,0
+LPRO.US,D,20201020,000000,27.31,27.61,26.875,27.22,611081,0
+LPRO.US,D,20201021,000000,27.46,27.72,26.89,27.23,513448,0
+LPRO.US,D,20201022,000000,27.31,27.5,27.06,27.3,377468,0
+LPRO.US,D,20201023,000000,27.4,27.48,26.38,27.15,426154,0
+LPRO.US,D,20201026,000000,27,27.44,26.19,26.87,469973,0
+LPRO.US,D,20201027,000000,27.03,27.6,26.24,26.41,804057,0
+LPRO.US,D,20201028,000000,26.15,26.4061,25.72,26.15,294688,0
+LPRO.US,D,20201029,000000,26.22,26.49,24.79,25.58,497288,0
+LPRO.US,D,20201030,000000,25.3,26.17,24.67,25.96,727858,0
+LPRO.US,D,20201102,000000,26.12,26.27,25.32,25.64,329566,0
+LPRO.US,D,20201103,000000,25.84,26.95,25.84,26.65,256000,0
+LPRO.US,D,20201104,000000,27.01,28.61,26.6532,28.21,497133,0
+LPRO.US,D,20201105,000000,28.51,29.1965,27.92,28.2,600223,0
+LPRO.US,D,20201106,000000,28.43,30,27.74,29.27,492322,0
+LPRO.US,D,20201109,000000,30,30.4,27.65,27.81,576643,0
+LPRO.US,D,20201110,000000,28.51,28.51,25.88,26.91,1204586,0
+LPRO.US,D,20201111,000000,29.67,30.5,27.39,28.58,1232948,0
+LPRO.US,D,20201112,000000,29.64,29.64,27.89,28.89,873135,0
+LPRO.US,D,20201113,000000,29.2,30.88,28.66,30,878438,0
+LPRO.US,D,20201116,000000,29.72,30.15,28.72,29.47,565424,0
+LPRO.US,D,20201117,000000,29.3,30.045,28.79,29.15,422705,0
+LPRO.US,D,20201118,000000,29.05,29.79,28.86,29.41,553564,0
+LPRO.US,D,20201119,000000,29.4,30.2,29.36,29.98,619904,0
+LPRO.US,D,20201120,000000,30.1,30.73,29.8745,30.49,386353,0
+LPRO.US,D,20201123,000000,30.77,31.35,29.81,29.95,576343,0
+LPRO.US,D,20201124,000000,30.34,31.207,27.55,28.52,803489,0
+LPRO.US,D,20201125,000000,28.37,29.165,27.89,28.58,404611,0
+LPRO.US,D,20201127,000000,28.5,29.58,28.205,28.64,599781,0
+LPRO.US,D,20201130,000000,28.59,28.59,27.13,28.12,1624535,0
+LPRO.US,D,20201201,000000,28.25,29.24,27.32,28.03,672849,0
+LPRO.US,D,20201202,000000,28.04,28.195,26.92,27.01,842570,0
+LPRO.US,D,20201203,000000,27.04,27.98,26.8,27.05,817901,0
+LPRO.US,D,20201204,000000,26.99,28.36,26.8801,28.21,672043,0
+LPRO.US,D,20201207,000000,28.2,30.59,28.13,28.3,981162,0
+LPRO.US,D,20201208,000000,27.875,30.72,27.15,30.08,1763029,0
+LPRO.US,D,20201209,000000,30.37,31.7899,29.39,29.72,2309128,0
+LPRO.US,D,20201210,000000,30.54,34.32,30.5,33.34,8568501,0
+LPRO.US,D,20201211,000000,32.79,34.6,31.06,32.34,1854433,0
+LPRO.US,D,20201214,000000,33.06,35.24,32.62,33.53,1413440,0
+LPRO.US,D,20201215,000000,33.82,34.97,31.71,32.61,1677229,0
+LPRO.US,D,20201216,000000,32.53,33.23,31.96,32.17,672537,0
+LPRO.US,D,20201217,000000,32.2,33.88,32.2,32.99,1218672,0
+LPRO.US,D,20201218,000000,33.43,33.86,31.62,31.81,2896821,0
+LPRO.US,D,20201221,000000,31.6,33.9,31.6,32.955,1071932,0
+LPRO.US,D,20201222,000000,33.01,34.12,32.9,33.9,611063,0
+LPRO.US,D,20201223,000000,34.16,34.21,31.91,33.25,1072042,0
+LPRO.US,D,20201224,000000,33.51,34,32.83,33.2,535153,0
+LPRO.US,D,20201228,000000,33.29,33.52,32.1,32.5,744116,0
+LPRO.US,D,20201229,000000,32.44,32.88,31.56,32.56,1415422,0
+LPRO.US,D,20201230,000000,32.65,34.37,32.5,33.56,963976,0
+LPRO.US,D,20201231,000000,33.41,35,33.08,34.96,1012309,0
+LPRO.US,D,20210104,000000,35,35.265,32.77,33.44,1184339,0
+LPRO.US,D,20210105,000000,33.43,34.79,33.36,34.11,1283834,0
+LPRO.US,D,20210106,000000,34.15,35.63,33.66,34.72,1068500,0
+LPRO.US,D,20210107,000000,35.25,35.7,33.79,35.37,974438,0
+LPRO.US,D,20210108,000000,35.61,36.18,34.09,34.68,782588,0
+LPRO.US,D,20210111,000000,34.19,35.95,33.8501,35.46,1351082,0
+LPRO.US,D,20210112,000000,35.59,37.2,35.06,36.9,1472497,0
+LPRO.US,D,20210113,000000,37.08,38.21,36.27,37.62,1504574,0
+LPRO.US,D,20210114,000000,37.64,38.51,37.62,38.04,608787,0
+LPRO.US,D,20210115,000000,37.97,40,37.61,38.15,964322,0
+LPRO.US,D,20210119,000000,38.54,38.82,36.72,38.61,673272,0
+LPRO.US,D,20210120,000000,39.04,39.39,37.55,38.18,567235,0
+LPRO.US,D,20210121,000000,38.2154,39,36.86,37.24,654735,0
+LPRO.US,D,20210122,000000,37,37.1999,36.3,36.39,424557,0
+LPRO.US,D,20210125,000000,36.5,37.47,34.98,35.26,741503,0
+LPRO.US,D,20210126,000000,36.11,36.235,33.95,34.04,915256,0
+LPRO.US,D,20210127,000000,33.83,33.88,31.25,31.54,1924607,0
+LPRO.US,D,20210128,000000,32.01,35.49,32.01,34.38,1365909,0
+LPRO.US,D,20210129,000000,35.22,36.72,34.0301,36.29,1815066,0
+LPRO.US,D,20210201,000000,36.2,38.36,35.8,38,1304628,0
+LPRO.US,D,20210202,000000,38.49,40,38.49,39.4,1423118,0
+LPRO.US,D,20210203,000000,41.2,41.93,39.47,40.62,1955414,0
+LPRO.US,D,20210204,000000,40.5,41.42,39.67,40.24,516960,0
+LPRO.US,D,20210205,000000,40.5,40.81,39.27,39.42,523735,0
+LPRO.US,D,20210208,000000,39.56,41.95,39.4,41.83,812327,0
+LPRO.US,D,20210209,000000,42.02,42.56,40.5,40.74,1103776,0
+LPRO.US,D,20210210,000000,42,42.43,40.93,41.83,1103025,0
+LPRO.US,D,20210211,000000,42.1,42.74,40.63,41.43,782915,0
+LPRO.US,D,20210212,000000,41.31,42.61,41.31,42.2,558255,0
+LPRO.US,D,20210216,000000,42.99,43,39.37,40.26,924609,0
+LPRO.US,D,20210217,000000,39.8,39.85,38.255,38.78,669526,0
+LPRO.US,D,20210218,000000,38.43,39.26,37.59,38,851748,0
+LPRO.US,D,20210219,000000,38.31,40.15,38.16,38.74,804674,0
+LPRO.US,D,20210222,000000,38.18,38.535,37.19,37.61,487872,0
+LPRO.US,D,20210223,000000,36.57,38.05,33.71,37.9,1305018,0
+LPRO.US,D,20210224,000000,37.65,39.32,37.25,39.06,754536,0
+LPRO.US,D,20210225,000000,40,40.84,37.34,38.02,1239003,0
+LPRO.US,D,20210226,000000,38.08,38.7,36.945,38.24,1097584,0
+LPRO.US,D,20210301,000000,39.04,41.99,38.97,40.97,982100,0
+LPRO.US,D,20210302,000000,40.88,41.17,39.79,40,412656,0
+LPRO.US,D,20210303,000000,40.01,41.69,38.27,38.65,947830,0
+LPRO.US,D,20210304,000000,38.86,40.25,35.75,37.16,1659596,0
+LPRO.US,D,20210305,000000,37.58,37.97,32.7,36.34,1954309,0
+LPRO.US,D,20210308,000000,36.62,37.08,32.71,32.9,1330304,0
+LPRO.US,D,20210309,000000,33.56,35.9999,33.56,34.68,1518967,0
+LPRO.US,D,20210310,000000,37.54,40.34,36.56,36.83,1574873,0
+LPRO.US,D,20210311,000000,37.37,39.73,37.05,39.52,1082088,0
+LPRO.US,D,20210312,000000,38.73,40.28,38.67,40.04,783416,0
+LPRO.US,D,20210315,000000,40.32,41.12,39.5,40.07,547430,0
+LPRO.US,D,20210316,000000,40.25,41.67,39.89,41.12,772880,0
+LPRO.US,D,20210317,000000,40.56,41.07,38.73,40.15,699656,0
+LPRO.US,D,20210318,000000,39.11,39.82,37.345,37.79,1028760,0
+LPRO.US,D,20210319,000000,37.86,39.19,36.76,38.52,942777,0
+LPRO.US,D,20210322,000000,38.7,40.67,38.685,39.43,1053947,0
+LPRO.US,D,20210323,000000,39.43,40.56,38.27,38.47,669911,0
+LPRO.US,D,20210324,000000,38.65,38.65,35.32,35.46,742272,0
+LPRO.US,D,20210325,000000,34.97,36.19,34.27,36.04,1070583,0
+LPRO.US,D,20210326,000000,36,37.65,36,36.95,730033,0
+LPRO.US,D,20210329,000000,36.68,37.42,35.34,36.06,510013,0
+LPRO.US,D,20210330,000000,34.57,36.08,33.8,35.29,1949884,0
+LPRO.US,D,20210331,000000,35.14,35.72,33.96,35.42,1665088,0
+LPRO.US,D,20210401,000000,36.9,41.5,35.86,41.28,7598242,0
+LPRO.US,D,20210405,000000,40.59,42.12,39.1,39.94,2096757,0
+LPRO.US,D,20210406,000000,40,41.35,39.71,39.79,952088,0
+LPRO.US,D,20210407,000000,39.65,40.09,38.39,38.6,649912,0
+LPRO.US,D,20210408,000000,38.85,39.09,38.06,38.2,877700,0
+LPRO.US,D,20210409,000000,37.33,38.75,36.44,38.56,981183,0
+LPRO.US,D,20210412,000000,38.61,38.74,37.03,37.8,656402,0
+LPRO.US,D,20210413,000000,37.83,38.38,37.04,38.1,520201,0
+LPRO.US,D,20210414,000000,38.34,39.13,37.81,38.1,485832,0
+LPRO.US,D,20210415,000000,38.81,38.81,37.04,37.75,613270,0
+LPRO.US,D,20210416,000000,38,38.18,36.73,37.1,959134,0
+LPRO.US,D,20210419,000000,36.97,37.54,35.5,35.76,571551,0
+LPRO.US,D,20210420,000000,35.98,36.42,35.1,35.6,1191445,0
+LPRO.US,D,20210421,000000,35.39,36.97,35.19,36.86,590910,0
+LPRO.US,D,20210422,000000,37.04,37.49,36.04,36.76,500510,0
+LPRO.US,D,20210423,000000,37.1,37.666,36.98,37.1,373881,0
+LPRO.US,D,20210426,000000,37.37,38.57,37.37,38.17,984974,0
+LPRO.US,D,20210427,000000,38.49,38.66,37.86,38.24,426583,0
+LPRO.US,D,20210428,000000,38.02,40.01,37.67,39.93,582420,0
+LPRO.US,D,20210429,000000,40.41,40.61,39.21,40.29,816474,0
+LPRO.US,D,20210430,000000,39.65,40.11,38.62,39.05,317144,0
+LPRO.US,D,20210503,000000,39.64,39.65,38.54,39.05,325952,0
+LPRO.US,D,20210504,000000,38.56,39.2,37.37,38.38,1177520,0
+LPRO.US,D,20210505,000000,38.66,39.66,37.8,38.04,701112,0
+LPRO.US,D,20210506,000000,38.08,38.75,36.81,38.65,797624,0
+LPRO.US,D,20210507,000000,38.75,39.35,38.2,38.35,644856,0
+LPRO.US,D,20210510,000000,38.24,38.43,35.32,35.34,958469,0
+LPRO.US,D,20210511,000000,34.03,35.31,33.07,35.18,1873845,0
+LPRO.US,D,20210512,000000,35.18,36.25,34.56,34.66,1183900,0
+LPRO.US,D,20210513,000000,34.76,35.9,33.27,33.87,1538521,0
+LPRO.US,D,20210514,000000,34.25,35.72,33.99,35.59,594185,0
+LPRO.US,D,20210517,000000,35.34,35.861,34.38,35.08,434121,0
+LPRO.US,D,20210518,000000,35.28,36.65,34.99,35.56,703983,0
+LPRO.US,D,20210519,000000,34.97,36.07,34.47,35.98,443390,0
+LPRO.US,D,20210520,000000,36.3,36.82,35.58,35.81,415430,0
+LPRO.US,D,20210521,000000,36.25,36.7,35.49,36.05,894988,0
+LPRO.US,D,20210524,000000,36.39,37.06,35.9,36.7,637589,0
+LPRO.US,D,20210525,000000,37,38.47,36.755,37.07,1248748,0
+LPRO.US,D,20210526,000000,36.95,38.71,36.95,38.14,645572,0
+LPRO.US,D,20210527,000000,38.07,38.76,37.25,38.17,807446,0
+LPRO.US,D,20210528,000000,38.34,38.9,37.5,38.58,433051,0
+LPRO.US,D,20210601,000000,38.93,39.39,38.04,39.35,492796,0
+LPRO.US,D,20210602,000000,39.46,39.46,38.72,39.3,811329,0
+LPRO.US,D,20210603,000000,39.1,39.475,37.61,39.23,505374,0
+LPRO.US,D,20210604,000000,39.25,39.74,38.8,39.15,575156,0
+LPRO.US,D,20210607,000000,39.16,39.96,38.9,39.81,813224,0
+LPRO.US,D,20210608,000000,39.83,40.42,39.01,40.02,1146183,0
+LPRO.US,D,20210609,000000,40.03,40.31,38.93,39.11,576645,0
+LPRO.US,D,20210610,000000,39.04,39.41,37.61,38.33,394774,0
+LPRO.US,D,20210611,000000,38.4,39.58,38.04,38.19,313985,0
+LPRO.US,D,20210614,000000,38.34,39.07,38.13,38.54,406614,0
+LPRO.US,D,20210615,000000,38.6,39.13,38.43,39.09,385197,0
+LPRO.US,D,20210616,000000,39.02,39.92,39.02,39.44,754873,0
+LPRO.US,D,20210617,000000,39.3,40.99,39.05,40.42,1083109,0
+LPRO.US,D,20210618,000000,39.57,40.25,38.83,39.91,1159274,0
+LPRO.US,D,20210621,000000,40.28,41.005,39.4601,40.91,999996,0
+LPRO.US,D,20210622,000000,40.87,41.82,39.52,40.97,1316529,0
+LPRO.US,D,20210623,000000,41.24,41.85,40.7215,41.37,762530,0
+LPRO.US,D,20210624,000000,41.37,42,39.9,40.78,892924,0
+LPRO.US,D,20210625,000000,40.75,43.633,40.75,42.44,21036166,0
+LPRO.US,D,20210628,000000,42.99,43.95,42.01,42.42,932107,0
+LPRO.US,D,20210629,000000,42.62,43.39,41.175,41.39,877376,0
+LPRO.US,D,20210630,000000,41.06,44,40.77,43.09,2620511,0
+LPRO.US,D,20210701,000000,43.7026,43.7026,41.4,41.61,702406,0
+LPRO.US,D,20210702,000000,41.7,42.28,40.34,40.7,520112,0
+LPRO.US,D,20210706,000000,41.265,41.265,39.66,40.91,570012,0
+LPRO.US,D,20210707,000000,40.91,42.28,40.23,41.36,572458,0
+LPRO.US,D,20210708,000000,40.5,41.45,40.04,40.9,714658,0
+LPRO.US,D,20210709,000000,41.2,42.4,40.77,41.73,558134,0
+LPRO.US,D,20210712,000000,41.53,42.15,41.07,41.57,732575,0
+LPRO.US,D,20210713,000000,41.5,41.92,40.93,41.38,416907,0
+LPRO.US,D,20210714,000000,41.5,42.0077,39.52,40.22,757470,0
+LPRO.US,D,20210715,000000,40.11,40.98,39.69,39.9,396992,0
+LPRO.US,D,20210716,000000,40.13,40.32,38.51,38.83,513924,0
+LPRO.US,D,20210719,000000,38.01,38.72,36.795,38.25,827936,0
+LPRO.US,D,20210720,000000,37.89,39.91,37.89,39.38,678276,0
+LPRO.US,D,20210721,000000,39.68,40.81,39.3901,40.58,478192,0
+LPRO.US,D,20210722,000000,40.51,40.89,39.58,39.94,312209,0
+LPRO.US,D,20210723,000000,39.75,39.75,36.27,36.53,1461461,0
+LPRO.US,D,20210726,000000,36.57,37.1,36.36,36.77,1282050,0
+LPRO.US,D,20210727,000000,36.88,37.25,35.26,36.16,781115,0
+LPRO.US,D,20210728,000000,36.49,38.47,36.4,37.99,1058120,0
+LPRO.US,D,20210729,000000,38.17,39.28,37.82,38.06,535858,0
+LPRO.US,D,20210730,000000,38.03,38.73,37.64,38,429266,0
+LPRO.US,D,20210802,000000,38.37,39.29,36.8,36.92,675899,0
+LPRO.US,D,20210803,000000,37,38.23,35.42,35.46,577557,0
+LPRO.US,D,20210804,000000,35.23,36.52,35,36.04,514930,0
+LPRO.US,D,20210805,000000,36.24,37.98,36.24,37.62,470243,0
+LPRO.US,D,20210806,000000,37.72,39.8,36.25,37.7,1036871,0
+LPRO.US,D,20210809,000000,37.44,38.86,37.08,38.47,719323,0
+LPRO.US,D,20210810,000000,38.7,39.08,35.82,36.36,1037833,0
+LPRO.US,D,20210811,000000,42.83,42.96,37.9,38.93,2218800,0
+LPRO.US,D,20210812,000000,39.1,39.32,36.57,36.97,1106067,0
+LPRO.US,D,20210813,000000,37.44,37.44,34.985,35.06,858177,0
+LPRO.US,D,20210816,000000,34.71,35.23,32.38,32.99,1555937,0
+LPRO.US,D,20210817,000000,32.81,33.85,32.5057,33.39,1371484,0
+LPRO.US,D,20210818,000000,33.26,34.65,32.33,33.99,1355044,0
+LPRO.US,D,20210819,000000,33.61,34.23,31.46,32.38,2449060,0
+LPRO.US,D,20210820,000000,32.5,34.06,31.94,32.46,2620736,0
+LPRO.US,D,20210823,000000,33.29,33.89,32.65,33.63,1043128,0
+LPRO.US,D,20210824,000000,34.01,35.46,34,35.13,1096400,0
+LPRO.US,D,20210825,000000,35.17,35.55,34.93,35.4,523317,0
+LPRO.US,D,20210826,000000,35.29,36.21,34.92,35.75,1341175,0
+LPRO.US,D,20210827,000000,36.23,40.17,36.19,38.2,1816266,0
+LPRO.US,D,20210830,000000,38.14,38.77,37.2,37.36,1133269,0
+LPRO.US,D,20210831,000000,36.4,38.23,36.15,36.97,1042589,0
+LPRO.US,D,20210901,000000,37.26,39.49,36.75,38.96,1056248,0
+LPRO.US,D,20210902,000000,40,42.36,39.77,41.86,3050453,0
+LPRO.US,D,20210903,000000,41.62,42.56,41.49,41.57,731543,0
+LPRO.US,D,20210907,000000,41.88,42.91,41.2,41.99,1493220,0
+LPRO.US,D,20210908,000000,41.51,42.15,40.89,41.09,1367557,0
+LPRO.US,D,20210909,000000,41.02,42.02,41,41.14,886547,0
+LPRO.US,D,20210910,000000,41.23,42.15,40.89,41.35,650588,0
+LPRO.US,D,20210913,000000,41.45,41.67,40.46,41.26,575648,0
+LPRO.US,D,20210914,000000,41.5,42.02,39.875,40.02,693533,0
+LPRO.US,D,20210915,000000,40.11,41.5,39.57,41.04,825219,0
+LPRO.US,D,20210916,000000,40.91,41.15,39.64,40.28,628235,0
+LPRO.US,D,20210917,000000,40.55,40.65,39.7,40.07,1186448,0
+LPRO.US,D,20210920,000000,39.37,39.6,37.91,38.46,679508,0
+LPRO.US,D,20210921,000000,38.79,39.1207,38.36,38.78,376622,0
+LPRO.US,D,20210922,000000,39.19,39.535,38.45,39.1,572024,0
+LPRO.US,D,20210923,000000,39.03,39.2107,38.45,38.74,392952,0
+LPRO.US,D,20210924,000000,38.22,39.28,37.97,38.43,267225,0
+LPRO.US,D,20210927,000000,38.57,38.73,37.68,37.74,370035,0
+LPRO.US,D,20210928,000000,37.49,37.525,35.49,35.74,736255,0
+LPRO.US,D,20210929,000000,35.98,36.38,35.16,35.62,594153,0
+LPRO.US,D,20210930,000000,35.87,36.59,35.13,36.07,1331733,0
+LPRO.US,D,20211001,000000,36.32,36.52,34.5,35.45,538976,0
+LPRO.US,D,20211004,000000,35.31,35.31,33.46,33.92,788465,0
+LPRO.US,D,20211005,000000,34.09,34.905,33.64,34.31,705940,0
+LPRO.US,D,20211006,000000,33.77,34.43,33.58,33.82,384863,0
+LPRO.US,D,20211007,000000,34.01,34.39,33.5,33.72,516319,0
+LPRO.US,D,20211008,000000,33.55,34.74,32.85,33.51,337837,0
+LPRO.US,D,20211011,000000,33.15,34.18,32.5,32.51,448967,0
+LPRO.US,D,20211012,000000,32.52,33.56,32.3,33.36,544005,0
+LPRO.US,D,20211013,000000,33.36,33.92,33.08,33.62,456282,0
+LPRO.US,D,20211014,000000,33.77,34.96,33.53,34.71,567986,0
+LPRO.US,D,20211015,000000,35.24,35.62,34.67,35.02,508797,0
+LPRO.US,D,20211018,000000,34.84,35.15,34.13,34.39,694142,0
+LPRO.US,D,20211019,000000,34.28,35.26,34.091,35.1,1102034,0
+LPRO.US,D,20211020,000000,35.27,35.75,34.95,35.18,393467,0
+LPRO.US,D,20211021,000000,35.34,36,34.62,34.66,476582,0
+LPRO.US,D,20211022,000000,34.99,34.99,33.11,33.24,483367,0
+LPRO.US,D,20211025,000000,33.3,33.79,32.65,32.78,936391,0
+LPRO.US,D,20211026,000000,32.94,33.05,31.91,32.24,883519,0
+LPRO.US,D,20211027,000000,32.31,32.48,31.56,31.56,402393,0
+LPRO.US,D,20211028,000000,31.77,32.2,31.5,31.72,547198,0
+LPRO.US,D,20211029,000000,31.83,32.16,31.01,31.52,613035,0
+LPRO.US,D,20211101,000000,31.8,32.87,31.69,32.44,474560,0
+LPRO.US,D,20211102,000000,32.49,32.49,30.91,31.01,499185,0
+LPRO.US,D,20211103,000000,30.98,31.88,30.38,31.3,732591,0
+LPRO.US,D,20211104,000000,31.48,33.855,31.48,33.59,1289432,0
+LPRO.US,D,20211105,000000,33.97,35.18,33.66,33.94,662262,0
+LPRO.US,D,20211108,000000,34.46,34.46,33.08,33.23,560573,0
+LPRO.US,D,20211109,000000,33.63,34.19,33.12,33.86,1088621,0
+LPRO.US,D,20211110,000000,28.19,30,26.8,27.46,4242770,0
+LPRO.US,D,20211111,000000,27.41,30.12,27.41,29.37,2201945,0
+LPRO.US,D,20211112,000000,29.26,30.37,29,29.49,1145508,0
+LPRO.US,D,20211115,000000,29.49,30.8,29.28,30.64,1462246,0
+LPRO.US,D,20211116,000000,30.66,31.46,30.385,31.22,880889,0
+LPRO.US,D,20211117,000000,31.51,31.6,29.6,29.99,744134,0
+LPRO.US,D,20211118,000000,29.83,29.99,27.6,28.1,1005663,0
+LPRO.US,D,20211119,000000,28.05,28.53,26.63,26.8,761118,0
+LPRO.US,D,20211122,000000,26.97,27.135,26.19,26.48,697271,0
+LPRO.US,D,20211123,000000,26.43,26.44,24.61,24.7,965435,0
+LPRO.US,D,20211124,000000,24.47,25.48,24.11,24.9,563642,0
+LPRO.US,D,20211126,000000,24.43,24.66,23.28,23.9,577953,0
+LPRO.US,D,20211129,000000,24.19,24.55,23.21,23.42,984058,0
+LPRO.US,D,20211130,000000,23.3,23.58,22.76,23.24,1027238,0
+LPRO.US,D,20211201,000000,23.96,23.96,21.77,21.9,712537,0
+LPRO.US,D,20211202,000000,22.01,22.67,21.6,22.47,588590,0
+LPRO.US,D,20211203,000000,22.66,22.76,21.28,21.64,1916507,0
+LPRO.US,D,20211206,000000,21.64,22.68,20.92,22.62,792390,0
+LPRO.US,D,20211207,000000,22.52,24.18,22.3832,23.76,1566033,0
+LPRO.US,D,20211208,000000,23.9,24.75,23.39,24.04,802741,0
+LPRO.US,D,20211209,000000,23.85,24.09,21.95,22.16,939622,0
+LPRO.US,D,20211210,000000,22.405,22.7,21.44,21.59,926172,0
+LPRO.US,D,20211213,000000,21.44,21.665,20.61,21.2,901605,0
+LPRO.US,D,20211214,000000,20.99,22.07,20.93,21.85,1854466,0
+LPRO.US,D,20211215,000000,21.69,21.88,21.04,21.59,1543630,0
+LPRO.US,D,20211216,000000,21.96,22.26,20.97,21.46,1318577,0
+LPRO.US,D,20211217,000000,21.39,22.85,20.87,22.71,2409404,0
+LPRO.US,D,20211220,000000,22.17,22.17,21.22,21.99,1380445,0
+LPRO.US,D,20211221,000000,22.55,23.31,22.11,23.3,1102439,0
+LPRO.US,D,20211222,000000,23.27,24.27,23.2,24.02,853894,0
+LPRO.US,D,20211223,000000,24.08,24.82,23.83,24.56,736991,0
+LPRO.US,D,20211227,000000,24.87,24.99,24.085,24.09,1018845,0
+LPRO.US,D,20211228,000000,24.28,24.28,23.03,23.07,929603,0
+LPRO.US,D,20211229,000000,23.01,23.18,22.27,22.6,663907,0
+LPRO.US,D,20211230,000000,22.62,23.5,22.62,22.79,1022851,0
+LPRO.US,D,20211231,000000,22.72,23.22,22.44,22.48,896039,0
+LPRO.US,D,20220103,000000,22.64,23.705,22.35,23.59,885159,0
+LPRO.US,D,20220104,000000,23.73,23.73,21.91,22.49,1069847,0
+LPRO.US,D,20220105,000000,22.69,22.7,21.08,21.08,973144,0
+LPRO.US,D,20220106,000000,21.19,21.675,20.22,20.31,1166999,0
+LPRO.US,D,20220107,000000,20.26,20.61,19.86,20.32,996395,0
+LPRO.US,D,20220110,000000,20.21,20.67,19.595,20.67,761501,0
+LPRO.US,D,20220111,000000,20.73,21.83,20.38,21.75,781101,0
+LPRO.US,D,20220112,000000,22.39,22.39,21.41,21.51,877920,0
+LPRO.US,D,20220113,000000,21.5,21.76,20.52,20.57,568770,0
+LPRO.US,D,20220114,000000,20.28,20.55,19.45,19.5,737860,0
+LPRO.US,D,20220118,000000,19.24,19.4099,18.59,18.92,1029202,0
+LPRO.US,D,20220119,000000,19.02,19.15,18.45,18.6,1078227,0
+LPRO.US,D,20220120,000000,18.98,19.71,18.57,18.58,640918,0
+LPRO.US,D,20220121,000000,18.51,18.9,18.12,18.53,985606,0
+LPRO.US,D,20220124,000000,18.23,19.09,17.28,19.02,1394365,0
+LPRO.US,D,20220125,000000,18.54,19.0699,18.02,18.59,1062557,0
+LPRO.US,D,20220126,000000,19.09,19.09,17.35,17.7,845376,0
+LPRO.US,D,20220127,000000,17.8,18.15,16.46,16.63,1277289,0
+LPRO.US,D,20220128,000000,16.57,17.5,15.93,17.4,2155831,0
+LPRO.US,D,20220131,000000,17.46,19.03,17.46,18.99,1455741,0
+LPRO.US,D,20220201,000000,19.17,19.305,18.22,19.11,593825,0
+LPRO.US,D,20220202,000000,19.1,19.21,18.06,18.24,1204471,0
+LPRO.US,D,20220203,000000,17.77,18.52,17.575,17.68,634089,0
+LPRO.US,D,20220204,000000,17.66,18.14,17.45,18.06,546008,0
+LPRO.US,D,20220207,000000,18.05,19.24,18.05,18.7,674469,0
+LPRO.US,D,20220208,000000,18.47,18.91,18.38,18.76,399943,0
+LPRO.US,D,20220209,000000,19.01,19.53,18.91,19.53,500060,0
+LPRO.US,D,20220210,000000,19.01,19.85,18.84,19.08,1358523,0
+LPRO.US,D,20220211,000000,19.11,19.615,18.3,18.63,550429,0
+LPRO.US,D,20220214,000000,18.71,19.32,18.52,18.71,402218,0
+LPRO.US,D,20220215,000000,19.01,20.01,19.0063,19.97,585386,0
+LPRO.US,D,20220216,000000,19.88,20.24,19.36,19.73,618829,0
+LPRO.US,D,20220217,000000,19.65,19.92,18.75,19.02,682635,0
+LPRO.US,D,20220218,000000,18.87,19.08,18.01,18.2,891302,0
+LPRO.US,D,20220222,000000,17.8,18.36,16.91,16.99,1471591,0
+LPRO.US,D,20220223,000000,17.17,17.175,15.93,16.22,1318232,0
+LPRO.US,D,20220224,000000,15.38,16.81,14.9,16.7,1484002,0
+LPRO.US,D,20220225,000000,19.41,20.66,19.05,19.72,2193153,0
+LPRO.US,D,20220228,000000,19.685,21,19.5,20.83,1490311,0
+LPRO.US,D,20220301,000000,20.89,21.12,20.2218,20.44,735343,0
+LPRO.US,D,20220302,000000,20.64,20.99,19.87,20.8,495480,0
+LPRO.US,D,20220303,000000,20.76,21,19.11,19.26,595578,0
+LPRO.US,D,20220304,000000,19.02,19.43,18.33,18.46,428029,0
+LPRO.US,D,20220307,000000,18.45,18.96,17.68,18.19,623398,0
+LPRO.US,D,20220308,000000,18.31,19.11,18.04,18.44,616126,0
+LPRO.US,D,20220309,000000,18.93,19.68,18.93,19.35,654329,0
+LPRO.US,D,20220310,000000,18.74,19.14,18,18.86,625691,0
+LPRO.US,D,20220311,000000,19.06,19.26,18.19,18.32,588764,0
+LPRO.US,D,20220314,000000,18.26,18.53,17.095,17.29,745595,0
+LPRO.US,D,20220315,000000,17.39,17.66,17.085,17.4,626644,0
+LPRO.US,D,20220316,000000,17.77,19.28,17.77,19.27,849216,0
+LPRO.US,D,20220317,000000,19.04,19.88,18.47,19.82,610002,0
+LPRO.US,D,20220318,000000,19.72,20.45,19.45,19.53,969183,0
+LPRO.US,D,20220321,000000,19.3,19.51,18.64,18.86,594451,0
+LPRO.US,D,20220322,000000,18.92,20.23,18.66,19.98,728894,0
+LPRO.US,D,20220323,000000,19.79,19.828,18.85,19.36,490093,0
+LPRO.US,D,20220324,000000,19.55,19.9,19.25,19.7,370685,0
+LPRO.US,D,20220325,000000,19.7,20.07,19.27,19.56,711794,0
+LPRO.US,D,20220328,000000,19.44,19.9,18.885,19.4,718419,0
+LPRO.US,D,20220329,000000,19.86,20.72,19.8,20.53,582219,0
+LPRO.US,D,20220330,000000,20.15,20.56,19.5,19.65,788166,0
+LPRO.US,D,20220331,000000,19.56,19.72,18.62,18.91,687613,0
+LPRO.US,D,20220401,000000,19.1,19.37,18.57,18.7,555256,0
+LPRO.US,D,20220404,000000,18.92,19.81,18.92,19.12,539557,0
+LPRO.US,D,20220405,000000,19.15,19.15,17.58,17.78,805381,0
+LPRO.US,D,20220406,000000,17.31,17.58,16.84,17.21,751932,0
+LPRO.US,D,20220407,000000,17.08,17.59,16.3,17.01,830856,0
+LPRO.US,D,20220408,000000,16.93,17.37,16.34,16.41,373082,0
+LPRO.US,D,20220411,000000,16.2,16.53,15.8,16.25,561252,0
+LPRO.US,D,20220412,000000,16.57,17.391,16.09,16.11,827469,0
+LPRO.US,D,20220413,000000,16.08,16.275,15.83,16.08,542322,0
+LPRO.US,D,20220414,000000,16.17,16.17,15.51,15.78,576709,0
+LPRO.US,D,20220418,000000,15.72,15.98,15.175,15.26,282884,0
+LPRO.US,D,20220419,000000,15.14,16,15.11,15.59,498106,0
+LPRO.US,D,20220420,000000,15.77,15.77,14.82,15.19,507426,0
+LPRO.US,D,20220421,000000,15.42,15.79,14.13,14.19,350982,0
+LPRO.US,D,20220422,000000,14.04,14.29,13.58,13.75,581315,0
+LPRO.US,D,20220425,000000,13.39,14.24,13.39,14.07,855951,0
+LPRO.US,D,20220426,000000,13.85,14.17,13.49,13.86,862023,0
+LPRO.US,D,20220427,000000,13.81,14.34,13.61,14.28,660044,0
+LPRO.US,D,20220428,000000,14.42,14.93,13.7,14.72,878669,0
+LPRO.US,D,20220429,000000,14.56,14.89,13.54,13.64,903801,0
+LPRO.US,D,20220502,000000,13.6,14.27,13.6,14.16,808140,0
+LPRO.US,D,20220503,000000,14.09,14.51,13.95,14.33,1186740,0
+LPRO.US,D,20220504,000000,14.43,15.37,13.85,15.23,768226,0
+LPRO.US,D,20220505,000000,14.83,14.84,13.7,14.2,794653,0
+LPRO.US,D,20220506,000000,14.23,14.69,13.48,14.11,852829,0
+LPRO.US,D,20220509,000000,13.79,14.05,13.03,13.11,916032,0
+LPRO.US,D,20220510,000000,13.29,13.675,11.97,12.5,996499,0
+LPRO.US,D,20220511,000000,12.29,12.595,11.21,11.22,979743,0
+LPRO.US,D,20220512,000000,11.01,12,10.875,11.72,1162103,0
+LPRO.US,D,20220513,000000,12.08,13.22,12.01,13.06,933579,0
+LPRO.US,D,20220516,000000,12.95,13.27,12.51,12.54,605813,0
+LPRO.US,D,20220517,000000,13.09,13.61,12.68,13.46,761227,0
+LPRO.US,D,20220518,000000,13.1,13.7,12.6,12.79,505719,0
+LPRO.US,D,20220519,000000,12.6,13.56,12.515,13.34,695677,0
+LPRO.US,D,20220520,000000,13.57,13.939,12.71,13.11,934067,0
+LPRO.US,D,20220523,000000,13.22,13.235,12.67,12.86,381435,0
+LPRO.US,D,20220524,000000,12.68,12.7551,11.8695,12.3,553094,0
+LPRO.US,D,20220525,000000,12.32,12.8,12.13,12.6,540052,0
+LPRO.US,D,20220526,000000,12.69,13.12,12.32,12.65,1097562,0
+LPRO.US,D,20220527,000000,12.84,13.29,12.84,13.17,2631851,0
+LPRO.US,D,20220531,000000,13.18,13.29,12.8,13.16,1238790,0
+LPRO.US,D,20220601,000000,13.16,13.58,12.77,12.97,757592,0
+LPRO.US,D,20220602,000000,13.03,13.97,12.81,13.68,627248,0
+LPRO.US,D,20220603,000000,13.46,13.58,13.07,13.15,633922,0
+LPRO.US,D,20220606,000000,13.48,13.53,13.08,13.26,439838,0
+LPRO.US,D,20220607,000000,13.07,13.5,12.4782,13.15,484334,0
+LPRO.US,D,20220608,000000,13.05,13.28,12.84,12.86,412043,0
+LPRO.US,D,20220609,000000,12.7,12.7,12.22,12.29,351133,0
+LPRO.US,D,20220610,000000,12.13,12.265,11.55,11.6,635025,0
+LPRO.US,D,20220613,000000,11.26,11.57,10.58,10.6,968465,0
+LPRO.US,D,20220614,000000,10.71,10.9,10.36,10.45,1305091,0
+LPRO.US,D,20220615,000000,10.63,11.07,10.51,10.84,883175,0
+LPRO.US,D,20220616,000000,10.41,10.41,9.86,10.08,834080,0
+LPRO.US,D,20220617,000000,10.16,10.44,10.01,10.08,1788843,0
+LPRO.US,D,20220621,000000,10.46,10.46,9.97,10.06,1158530,0
+LPRO.US,D,20220622,000000,9.89,10.635,9.89,10.18,1063303,0
+LPRO.US,D,20220623,000000,10.3,11.01,10.22,10.96,1184670,0
+LPRO.US,D,20220624,000000,11.1,11.28,10.95,11.21,1128043,0
+LPRO.US,D,20220627,000000,11.22,11.22,10.64,10.7,538520,0
+LPRO.US,D,20220628,000000,10.77,10.86,10.475,10.58,783196,0
+LPRO.US,D,20220629,000000,10.61,10.82,10.24,10.72,1021257,0
+LPRO.US,D,20220630,000000,10.41,10.63,10.05,10.23,814577,0
+LPRO.US,D,20220701,000000,10.23,10.72,10.225,10.69,733884,0
+LPRO.US,D,20220705,000000,10.53,10.81,10.2,10.81,989435,0
+LPRO.US,D,20220706,000000,10.79,10.9457,10.39,10.47,2344668,0
+LPRO.US,D,20220707,000000,10.6,10.98,10.38,10.39,1448453,0
+LPRO.US,D,20220708,000000,10.16,10.21,9.66,9.69,1140600,0
+LPRO.US,D,20220711,000000,9.65,9.69,9.4,9.58,1053344,0
+LPRO.US,D,20220712,000000,9.67,9.98,9.67,9.85,1473873,0
+LPRO.US,D,20220713,000000,9.56,9.81,9.12,9.77,1395924,0
+LPRO.US,D,20220714,000000,9.62,9.7,9.335,9.62,876988,0
+LPRO.US,D,20220715,000000,9.83,9.965,9.53,9.94,1182177,0
+LPRO.US,D,20220718,000000,10.11,10.57,9.71,9.77,1081627,0
+LPRO.US,D,20220719,000000,9.98,10.315,9.96,10.28,449917,0
+LPRO.US,D,20220720,000000,10.34,10.97,10.34,10.74,638349,0
+LPRO.US,D,20220721,000000,10.74,11.17,10.69,11.17,546152,0
+LPRO.US,D,20220722,000000,11.12,11.4,10.95,11.05,703842,0
+LPRO.US,D,20220725,000000,9.91,10.28,9.53,10.17,1305168,0
+LPRO.US,D,20220726,000000,9.99,10.24,9.72,9.74,1007655,0
+LPRO.US,D,20220727,000000,9.91,10.25,9.73,10.22,438865,0
+LPRO.US,D,20220728,000000,10.26,10.32,9.8645,10.23,565935,0
+LPRO.US,D,20220729,000000,10.14,10.42,10.02,10.36,866542,0
+LPRO.US,D,20220801,000000,10.19,10.61,10.07,10.52,429404,0
+LPRO.US,D,20220802,000000,10.37,10.63,10.22,10.38,1026799,0
+LPRO.US,D,20220803,000000,10.51,11.02,10.4,10.98,1484194,0
+LPRO.US,D,20220804,000000,11.05,11.24,10.83,10.84,998331,0
+LPRO.US,D,20220805,000000,10,11.2,9.5,10.91,1809006,0
+LPRO.US,D,20220808,000000,11.03,11.67,10.6,11.6,1351359,0
+LPRO.US,D,20220809,000000,11.39,11.6,10.63,10.85,1312992,0
+LPRO.US,D,20220810,000000,11.14,11.62,11.13,11.61,1037273,0
+LPRO.US,D,20220811,000000,11.8,11.935,11.29,11.41,811345,0
+LPRO.US,D,20220812,000000,11.54,11.72,11.34,11.69,831445,0
+LPRO.US,D,20220815,000000,11.55,11.78,11.31,11.66,923968,0
+LPRO.US,D,20220816,000000,11.6,11.77,11.14,11.6,863926,0
+LPRO.US,D,20220817,000000,11.35,11.35,10.595,10.79,909382,0
+LPRO.US,D,20220818,000000,10.69,11.04,10.63,10.88,1005735,0
+LPRO.US,D,20220819,000000,10.562,10.6,10.37,10.38,981294,0
+LPRO.US,D,20220822,000000,10.13,10.33,9.95,10.28,1079181,0
+LPRO.US,D,20220823,000000,10.32,10.44,10,10.13,859419,0
+LPRO.US,D,20220824,000000,10.1,10.43,10.05,10.4,795860,0
+LPRO.US,D,20220825,000000,10.68,10.81,10.27,10.61,584847,0
+LPRO.US,D,20220826,000000,10.62,10.8,9.925,9.96,764128,0
+LPRO.US,D,20220829,000000,9.77,10.05,9.76,9.86,480554,0
+LPRO.US,D,20220830,000000,10.01,10.13,9.855,10.12,702704,0
+LPRO.US,D,20220831,000000,10.21,10.3,9.68,9.71,923424,0
+LPRO.US,D,20220901,000000,9.51,9.72,9.03,9.45,916212,0
+LPRO.US,D,20220902,000000,9.63,9.91,9.225,9.39,633641,0
+LPRO.US,D,20220906,000000,9.48,9.57,9.26,9.35,510450,0
+LPRO.US,D,20220907,000000,9.3,9.9,9.3,9.82,996103,0
+LPRO.US,D,20220908,000000,9.6,9.835,9.48,9.73,474386,0
+LPRO.US,D,20220909,000000,9.92,10.545,9.87,10.45,701035,0
+LPRO.US,D,20220912,000000,10.45,10.63,10.11,10.41,1032005,0
+LPRO.US,D,20220913,000000,9.95,10.11,9.77,9.91,778433,0
+LPRO.US,D,20220914,000000,9.91,10.15,9.54,9.66,896392,0
+LPRO.US,D,20220915,000000,9.56,10.04,9.56,9.72,839382,0
+LPRO.US,D,20220916,000000,9.45,9.71,9.32,9.54,1276848,0
+LPRO.US,D,20220919,000000,9.45,9.67,9.38,9.55,1128475,0
+LPRO.US,D,20220920,000000,9.41,9.58,9.16,9.29,828273,0
+LPRO.US,D,20220921,000000,9.27,9.49,9.095,9.13,552403,0
+LPRO.US,D,20220922,000000,9.09,9.09,8.66,8.84,1012540,0
+LPRO.US,D,20220923,000000,8.71,8.86,8.36,8.47,1801746,0
+LPRO.US,D,20220926,000000,8.48,8.83,8.41,8.59,828144,0
+LPRO.US,D,20220927,000000,8.65,8.92,8.22,8.32,800682,0
+LPRO.US,D,20220928,000000,8.41,8.79,8.4,8.7,657645,0
+LPRO.US,D,20220929,000000,8.48,8.485,7.9,8.22,1682631,0
+LPRO.US,D,20220930,000000,8.24,8.45,8.03,8.04,884687,0
+LPRO.US,D,20221003,000000,8.1,8.16,7.84,7.93,1208512,0
+LPRO.US,D,20221004,000000,8.23,8.71,8.23,8.7,1650933,0
+LPRO.US,D,20221005,000000,8.34,8.55,8.11,8.49,955171,0
+LPRO.US,D,20221006,000000,8.45,8.66,8.26,8.3,615475,0
+LPRO.US,D,20221007,000000,7.96,8.04,7.11,7.41,2104216,0
+LPRO.US,D,20221010,000000,7.45,7.53,7.17,7.28,1003932,0
+LPRO.US,D,20221011,000000,7.23,7.275,6.87,6.97,1355901,0
+LPRO.US,D,20221012,000000,7.01,7.07,6.84,6.97,1062687,0
+LPRO.US,D,20221013,000000,6.7,7.49,6.55,7.4,801352,0
+LPRO.US,D,20221014,000000,7.56,7.62,6.96,7,848070,0
+LPRO.US,D,20221017,000000,7.46,7.48,7.2,7.33,721295,0
+LPRO.US,D,20221018,000000,7.58,7.75,7.205,7.31,964670,0
+LPRO.US,D,20221019,000000,7.06,7.14,6.74,6.83,1699703,0
+LPRO.US,D,20221020,000000,6.79,7.17,6.78,6.88,1010204,0
+LPRO.US,D,20221021,000000,6.9,6.97,6.6,6.95,575897,0
+LPRO.US,D,20221024,000000,6.94,7.0192,6.62,6.91,710668,0
+LPRO.US,D,20221025,000000,6.95,7.55,6.95,7.48,1152802,0
+LPRO.US,D,20221026,000000,7.45,7.65,7.25,7.26,448926,0
+LPRO.US,D,20221027,000000,7.34,7.48,7.145,7.16,710637,0
+LPRO.US,D,20221028,000000,7.16,7.3,6.97,7.26,564715,0
+LPRO.US,D,20221031,000000,7.24,7.29,7.01,7.17,666945,0
+LPRO.US,D,20221101,000000,7.37,7.4,7.13,7.15,852900,0
+LPRO.US,D,20221102,000000,7.22,7.36,6.84,6.85,1570445,0
+LPRO.US,D,20221103,000000,6.72,6.76,6.53,6.63,1100304,0
+LPRO.US,D,20221104,000000,6.79,6.98,6.11,6.9,2248428,0
+LPRO.US,D,20221107,000000,7,7.17,6.35,6.4,1116520,0
+LPRO.US,D,20221108,000000,6.4,6.65,6.24,6.46,696749,0
+LPRO.US,D,20221109,000000,6.38,6.38,6.12,6.14,480174,0
+LPRO.US,D,20221110,000000,6.54,7.24,6.5,7.19,1109415,0
+LPRO.US,D,20221111,000000,7.13,7.57,6.96,7.54,1200207,0
+LPRO.US,D,20221114,000000,7.4,7.46,6.88,7.12,805863,0
+LPRO.US,D,20221115,000000,7.45,7.67,7.23,7.29,790019,0
+LPRO.US,D,20221116,000000,7.23,7.26,6.78,6.88,720568,0
+LPRO.US,D,20221117,000000,6.82,6.85,6.59,6.71,468669,0
+LPRO.US,D,20221118,000000,7.26,8.02,7.04,7.14,1316183,0
+LPRO.US,D,20221121,000000,7.12,7.259,6.98,7.07,651821,0
+LPRO.US,D,20221122,000000,6.91,7.12,6.85,6.93,602770,0
+LPRO.US,D,20221123,000000,6.96,7.2495,6.88,7.03,382067,0
+LPRO.US,D,20221125,000000,6.93,7.07,6.91,6.96,165763,0
+LPRO.US,D,20221128,000000,6.85,6.98,6.66,6.75,470229,0
+LPRO.US,D,20221129,000000,6.76,7.05,6.75,6.77,568466,0
+LPRO.US,D,20221130,000000,6.77,7.215,6.55,7.07,3204796,0
+LPRO.US,D,20221201,000000,7.13,7.34,7.07,7.29,1879178,0
+LPRO.US,D,20221202,000000,7.12,7.28,7.02,7.15,961660,0
+LPRO.US,D,20221205,000000,7.12,7.32,7.07,7.16,717840,0
+LPRO.US,D,20221206,000000,7.15,7.18,6.9,6.97,679664,0
+LPRO.US,D,20221207,000000,6.94,6.97,6.77,6.83,746999,0
+LPRO.US,D,20221208,000000,6.88,7.085,6.76,6.91,659920,0
+LPRO.US,D,20221209,000000,6.83,6.99,6.77,6.88,415018,0
+LPRO.US,D,20221212,000000,6.87,6.96,6.78,6.95,585750,0
+LPRO.US,D,20221213,000000,7.35,7.52,6.875,7.02,1160671,0
+LPRO.US,D,20221214,000000,6.99,7.26,6.93,7.08,825298,0
+LPRO.US,D,20221215,000000,6.9,7.05,6.785,6.94,1015511,0
+LPRO.US,D,20221216,000000,6.84,7.04,6.835,7,1106570,0
+LPRO.US,D,20221219,000000,6.98,7.11,6.63,6.64,939967,0
+LPRO.US,D,20221220,000000,6.6,6.76,6.53,6.55,908971,0
+LPRO.US,D,20221221,000000,6.64,6.805,6.58,6.69,1009011,0
+LPRO.US,D,20221222,000000,6.62,6.62,6.26,6.46,1546913,0
+LPRO.US,D,20221223,000000,6.45,6.505,6.22,6.45,659430,0
+LPRO.US,D,20221227,000000,6.45,6.52,6.2,6.46,868841,0
+LPRO.US,D,20221228,000000,6.45,6.55,6.44,6.46,569734,0
+LPRO.US,D,20221229,000000,6.56,6.84,6.5,6.75,759597,0
+LPRO.US,D,20221230,000000,6.57,6.79,6.5593,6.75,537965,0
+LPRO.US,D,20230103,000000,6.8,6.99,6.64,6.78,1181831,0
+LPRO.US,D,20230104,000000,6.92,7.11,6.86,7.08,1097635,0
+LPRO.US,D,20230105,000000,6.98,7.02,6.82,6.95,1117615,0
+LPRO.US,D,20230106,000000,7.03,7.17,6.87,7.15,533624,0
+LPRO.US,D,20230109,000000,7.33,7.4812,7.28,7.29,504988,0
+LPRO.US,D,20230110,000000,7.27,7.715,7.27,7.71,554011,0
+LPRO.US,D,20230111,000000,7.77,8,7.69,7.89,645388,0
+LPRO.US,D,20230112,000000,7.96,7.97,7.74,7.97,346789,0
+LPRO.US,D,20230113,000000,7.89,8.12,7.7932,8.07,480611,0
+LPRO.US,D,20230117,000000,8.06,8.14,7.94,8.11,381446,0
+LPRO.US,D,20230118,000000,8.18,8.4,7.96,7.99,506615,0
+LPRO.US,D,20230119,000000,7.78,8.255,7.76,8.24,401191,0
+LPRO.US,D,20230120,000000,8.38,8.635,8.165,8.59,880599,0
+LPRO.US,D,20230123,000000,8.6,8.7,8.24,8.39,840483,0
+LPRO.US,D,20230124,000000,8.25,8.75,8.25,8.64,966288,0
+LPRO.US,D,20230125,000000,8.51,8.53,8.185,8.5,555118,0
+LPRO.US,D,20230126,000000,8.66,8.69,8.365,8.55,470242,0
+LPRO.US,D,20230127,000000,8.52,8.8,8.52,8.68,637235,0
+LPRO.US,D,20230130,000000,8.6,8.66,8.345,8.4,481207,0
+LPRO.US,D,20230131,000000,8.43,8.81,8.411,8.77,649372,0
+LPRO.US,D,20230201,000000,8.74,8.855,8.59,8.77,836875,0
+LPRO.US,D,20230202,000000,8.85,10.32,8.85,9.89,1494670,0
+LPRO.US,D,20230203,000000,9.65,10.05,9.51,9.87,1173218,0
+LPRO.US,D,20230206,000000,9.62,9.67,8.84,8.95,877417,0
+LPRO.US,D,20230207,000000,8.9,9.23,8.65,9.15,706306,0
+LPRO.US,D,20230208,000000,9.15,9.15,8.785,8.86,574336,0
+LPRO.US,D,20230209,000000,9.03,9.07,8.755,8.78,452734,0
+LPRO.US,D,20230210,000000,8.68,8.87,8.65,8.79,564587,0
+LPRO.US,D,20230213,000000,8.8,8.99,8.68,8.98,477357,0
+LPRO.US,D,20230214,000000,8.91,9.14,8.77,9.13,556978,0
+LPRO.US,D,20230215,000000,9.05,9.53,8.95,9.49,757875,0
+LPRO.US,D,20230216,000000,9.22,9.325,9,9.01,636481,0
+LPRO.US,D,20230217,000000,8.99,9.05,8.83,8.94,368981,0
+LPRO.US,D,20230221,000000,8.72,8.8,8.19,8.21,609071,0
+LPRO.US,D,20230222,000000,8.25,8.47,8.21,8.43,547226,0
+LPRO.US,D,20230223,000000,8.51,8.67,8.315,8.65,761887,0
+LPRO.US,D,20230224,000000,7.125,7.125,5.35,6.64,5840705,0
+LPRO.US,D,20230227,000000,6.53,7.31,6.405,7.25,1845669,0
+LPRO.US,D,20230228,000000,7.18,7.43,7.07,7.08,1383517,0
+LPRO.US,D,20230301,000000,7.16,7.23,6.9,6.92,750114,0
+LPRO.US,D,20230302,000000,6.73,6.97,6.72,6.86,794499,0
+LPRO.US,D,20230303,000000,6.92,7.025,6.85,6.9,581529,0
+LPRO.US,D,20230306,000000,6.92,7.03,6.81,6.81,665930,0
+LPRO.US,D,20230307,000000,6.81,7.2,6.81,6.95,1516829,0
+LPRO.US,D,20230308,000000,6.93,7.065,6.835,6.98,1015066,0
+LPRO.US,D,20230309,000000,7,7.05,6.645,6.73,926282,0
+LPRO.US,D,20230310,000000,6.67,6.68,6.34,6.57,2424828,0
+LPRO.US,D,20230313,000000,6.46,6.85,6.35,6.46,1297615,0
+LPRO.US,D,20230314,000000,6.72,6.94,6.59,6.73,1319143,0
+LPRO.US,D,20230315,000000,6.46,6.76,6.46,6.72,1040400,0
+LPRO.US,D,20230316,000000,6.65,6.93,6.51,6.84,815504,0
+LPRO.US,D,20230317,000000,6.75,6.79,6.58,6.66,1350392,0
+LPRO.US,D,20230320,000000,6.7,6.85,6.68,6.76,880501,0
+LPRO.US,D,20230321,000000,6.9,7.025,6.795,7.01,870675,0
+LPRO.US,D,20230322,000000,7.05,7.17,6.85,6.86,518487,0
+LPRO.US,D,20230323,000000,6.9,7.115,6.885,7.01,844416,0
+LPRO.US,D,20230324,000000,6.845,7.25,6.845,7.21,664609,0
+LPRO.US,D,20230327,000000,7.28,7.28,6.965,6.99,866103,0
+LPRO.US,D,20230328,000000,6.93,7.12,6.925,7.01,683398,0
+LPRO.US,D,20230329,000000,7.14,7.2,6.97,7.14,821879,0
+LPRO.US,D,20230330,000000,7.24,7.29,6.965,6.99,1383994,0
+LPRO.US,D,20230331,000000,7.09,7.205,6.965,7.04,1553139,0
+LPRO.US,D,20230403,000000,7,7.105,6.86,6.98,816005,0
+LPRO.US,D,20230404,000000,6.98,7,6.74,6.9,725290,0
+LPRO.US,D,20230405,000000,6.83,6.85,6.56,6.78,745264,0
+LPRO.US,D,20230406,000000,6.78,6.91,6.735,6.83,613748,0
+LPRO.US,D,20230410,000000,6.76,6.91,6.73,6.9,614404,0
+LPRO.US,D,20230411,000000,6.96,7.06,6.93,7.05,900480,0
+LPRO.US,D,20230412,000000,7.15,7.2,6.7,6.71,728877,0
+LPRO.US,D,20230413,000000,6.8,6.885,6.75,6.77,444012,0
+LPRO.US,D,20230414,000000,6.78,6.95,6.73,6.9,706136,0
+LPRO.US,D,20230417,000000,6.87,7.02,6.81,7.01,661163,0
+LPRO.US,D,20230418,000000,7.03,7.03,6.81,6.87,809788,0
+LPRO.US,D,20230419,000000,6.93,7,6.76,6.96,531204,0
+LPRO.US,D,20230420,000000,6.87,6.99,6.85,6.96,442954,0
+LPRO.US,D,20230421,000000,6.92,6.97,6.89,6.93,535835,0
+LPRO.US,D,20230424,000000,6.9,6.91,6.72,6.77,732010,0
+LPRO.US,D,20230425,000000,6.7,6.78,6.59,6.62,768335,0
+LPRO.US,D,20230426,000000,6.65,6.775,6.59,6.73,790576,0
+LPRO.US,D,20230427,000000,6.79,6.9,6.755,6.85,467741,0
+LPRO.US,D,20230428,000000,6.84,7.065,6.82,7.03,686890,0
+LPRO.US,D,20230501,000000,7,7,6.79,6.97,505770,0
+LPRO.US,D,20230502,000000,6.93,6.94,6.715,6.9,797211,0
+LPRO.US,D,20230503,000000,6.92,7.32,6.92,7.17,699645,0
+LPRO.US,D,20230504,000000,7.22,7.26,6.92,7,703526,0
+LPRO.US,D,20230505,000000,7.16,7.345,7.02,7.31,536077,0
+LPRO.US,D,20230508,000000,7.34,7.46,7.22,7.44,537403,0
+LPRO.US,D,20230509,000000,7.36,7.605,7.24,7.57,747644,0
+LPRO.US,D,20230510,000000,9.44,11.99,9.06,9.43,3853674,0
+LPRO.US,D,20230511,000000,9.44,9.745,9.27,9.6,1517770,0
+LPRO.US,D,20230512,000000,9.59,9.59,9.33,9.51,787173,0
+LPRO.US,D,20230515,000000,9.57,9.68,9.4,9.63,770752,0
+LPRO.US,D,20230516,000000,9.53,9.53,9.2715,9.41,716390,0
+LPRO.US,D,20230517,000000,9.48,9.57,9.28,9.54,895091,0
+LPRO.US,D,20230518,000000,9.54,9.78,9.46,9.69,952434,0
+LPRO.US,D,20230519,000000,9.76,9.88,9.59,9.69,779172,0
+LPRO.US,D,20230522,000000,9.67,10.045,9.67,9.99,956230,0
+LPRO.US,D,20230523,000000,9.91,9.995,9.695,9.73,1010914,0
+LPRO.US,D,20230524,000000,9.65,9.87,9.525,9.84,643802,0
+LPRO.US,D,20230525,000000,10,10.01,9.75,9.99,889960,0
+LPRO.US,D,20230526,000000,9.87,10.29,9.5415,10.19,680653,0
+LPRO.US,D,20230530,000000,10.32,10.375,9.94,10.11,556189,0
+LPRO.US,D,20230531,000000,10.12,10.275,9.965,10.14,1179160,0
+LPRO.US,D,20230601,000000,10.18,10.505,9.92,10.37,597553,0
+LPRO.US,D,20230602,000000,10.51,10.62,10.145,10.57,545670,0
+LPRO.US,D,20230605,000000,10.48,10.72,10.41,10.54,812125,0
+LPRO.US,D,20230606,000000,10.46,10.87,10.27,10.85,558806,0
+LPRO.US,D,20230607,000000,10.89,11.06,10.735,10.8,682949,0
+LPRO.US,D,20230608,000000,10.74,10.87,10.58,10.77,577106,0
+LPRO.US,D,20230609,000000,10.76,10.8,10.445,10.53,638267,0
+LPRO.US,D,20230612,000000,10.55,10.88,10.51,10.8,421787,0
+LPRO.US,D,20230613,000000,10.85,10.93,10.74,10.89,466629,0
+LPRO.US,D,20230614,000000,10.87,10.87,10.49,10.71,837893,0
+LPRO.US,D,20230615,000000,10.63,10.82,10.56,10.76,605065,0
+LPRO.US,D,20230616,000000,10.88,10.88,10.465,10.5,1273668,0
+LPRO.US,D,20230620,000000,10.46,10.49,10.32,10.32,960435,0
+LPRO.US,D,20230621,000000,10.25,10.4,10.14,10.34,840922,0
+LPRO.US,D,20230622,000000,10.26,10.38,10.14,10.36,512266,0
+LPRO.US,D,20230623,000000,10.16,10.29,10.01,10.12,1602377,0
+LPRO.US,D,20230626,000000,10.22,10.315,9.97,9.97,464280,0
+LPRO.US,D,20230627,000000,10.08,10.275,9.98,10.21,670364,0
+LPRO.US,D,20230628,000000,10.21,10.33,10.13,10.29,443393,0
+LPRO.US,D,20230629,000000,10.3,10.52,10.3,10.52,551687,0
+LPRO.US,D,20230630,000000,10.63,10.68,10.47,10.51,663711,0
+LPRO.US,D,20230703,000000,10.48,10.645,10.48,10.6,283631,0
+LPRO.US,D,20230705,000000,10.53,10.56,10.3,10.31,388193,0
+LPRO.US,D,20230706,000000,10.26,10.26,9.955,10.02,394684,0
+LPRO.US,D,20230707,000000,10.06,10.16,9.97,10.03,478032,0
+LPRO.US,D,20230710,000000,9.99,10.3,9.99,10.3,447093,0
+LPRO.US,D,20230711,000000,10.3,10.36,10.105,10.34,390779,0
+LPRO.US,D,20230712,000000,10.6,10.69,10.43,10.56,402984,0
+LPRO.US,D,20230713,000000,10.62,10.779,10.55,10.67,388735,0
+LPRO.US,D,20230714,000000,10.77,10.84,10.67,10.83,430884,0
+LPRO.US,D,20230717,000000,10.84,11.365,10.81,11.21,686403,0
+LPRO.US,D,20230718,000000,11.2,11.5,11.15,11.47,458492,0
+LPRO.US,D,20230719,000000,11.58,11.73,11.47,11.53,822305,0
+LPRO.US,D,20230720,000000,11.48,11.485,11.29,11.32,425049,0
+LPRO.US,D,20230721,000000,11.45,11.45,11.13,11.22,533464,0
+LPRO.US,D,20230724,000000,11.25,11.41,11.08,11.3,496342,0
+LPRO.US,D,20230725,000000,11.27,11.38,11.08,11.1,564523,0
+LPRO.US,D,20230726,000000,11.13,11.285,11.1,11.25,362150,0
+LPRO.US,D,20230727,000000,11.35,11.37,11.115,11.2,483397,0
+LPRO.US,D,20230728,000000,11.36,11.46,11.2,11.36,485070,0
+LPRO.US,D,20230731,000000,11.36,11.49,11.16,11.29,314504,0
+LPRO.US,D,20230801,000000,11.26,11.345,11.11,11.23,268617,0
+LPRO.US,D,20230802,000000,10.93,11.1,10.925,11.03,251261,0
+LPRO.US,D,20230803,000000,10.9,10.95,10.53,10.56,426216,0
+LPRO.US,D,20230804,000000,10.57,10.57,10.1199,10.2,506885,0
+LPRO.US,D,20230807,000000,10.25,10.48,10.04,10.45,699567,0
+LPRO.US,D,20230808,000000,10.31,10.345,10.21,10.25,832241,0
+LPRO.US,D,20230809,000000,6.9,8.29,6.6,7.96,2679136,0
+LPRO.US,D,20230810,000000,7.88,8.36,7.87,8.19,1501724,0
+LPRO.US,D,20230811,000000,8.14,8.38,8.14,8.27,614066,0
+LPRO.US,D,20230814,000000,8.23,8.325,8.14,8.24,470372,0
+LPRO.US,D,20230815,000000,8.22,8.28,8.14,8.22,464393,0
+LPRO.US,D,20230816,000000,8.19,8.405,8.08,8.34,567325,0
+LPRO.US,D,20230817,000000,8.35,8.495,8.35,8.41,735135,0
+LPRO.US,D,20230818,000000,8.33,8.555,8.31,8.51,640132,0
+LPRO.US,D,20230821,000000,8.53,8.65,8.285,8.32,654802,0
+LPRO.US,D,20230822,000000,8.34,8.46,8.26,8.31,646382,0
+LPRO.US,D,20230823,000000,8.36,8.55,8.32,8.5,526809,0
+LPRO.US,D,20230824,000000,8.51,8.52,8.325,8.44,631646,0
+LPRO.US,D,20230825,000000,8.45,8.54,8.29,8.32,804464,0
+LPRO.US,D,20230828,000000,8.36,8.43,8.275,8.41,407136,0
+LPRO.US,D,20230829,000000,8.32,8.58,8.295,8.54,423566,0
+LPRO.US,D,20230830,000000,8.52,8.58,8.41,8.48,507926,0
+LPRO.US,D,20230831,000000,8.52,8.58,8.23,8.25,833037,0
+LPRO.US,D,20230901,000000,8.32,8.42,8.18,8.27,356629,0
+LPRO.US,D,20230905,000000,8.18,8.29,8.12,8.24,533376,0
+LPRO.US,D,20230906,000000,8.33,8.385,8.16,8.21,540509,0
+LPRO.US,D,20230907,000000,8.07,8.205,7.93,8.14,758097,0
+LPRO.US,D,20230908,000000,8.15,8.19,7.95,7.96,459974,0
+LPRO.US,D,20230911,000000,8.05,8.055,7.94,7.96,364395,0
+LPRO.US,D,20230912,000000,7.91,8.07,7.83,8.06,483713,0
+LPRO.US,D,20230913,000000,8.08,8.135,7.83,7.99,505496,0
+LPRO.US,D,20230914,000000,8.08,8.18,7.88,8,413167,0
+LPRO.US,D,20230915,000000,7.99,8.01,7.78,7.84,1022704,0
+LPRO.US,D,20230918,000000,7.84,7.84,7.64,7.65,468500,0
+LPRO.US,D,20230919,000000,7.63,7.7,7.53,7.56,478783,0
+LPRO.US,D,20230920,000000,7.59,7.61,7.26,7.33,539315,0
+LPRO.US,D,20230921,000000,7.25,7.36,7.125,7.18,907965,0
+LPRO.US,D,20230922,000000,7.2,7.2685,7,7.03,356437,0
+LPRO.US,D,20230925,000000,6.98,7.035,6.885,6.96,400886,0
+LPRO.US,D,20230926,000000,6.95,7.095,6.91,7,540955,0
+LPRO.US,D,20230927,000000,7.03,7.2,7.03,7.07,460003,0
+LPRO.US,D,20230928,000000,7.09,7.28,7.075,7.24,370049,0
+LPRO.US,D,20230929,000000,7.29,7.42,7.25,7.32,427796,0
+LPRO.US,D,20231002,000000,7.29,7.345,6.95,7.11,412367,0
+LPRO.US,D,20231003,000000,7.07,7.24,6.82,6.85,953340,0
+LPRO.US,D,20231004,000000,6.92,7.05,6.835,6.93,529641,0
+LPRO.US,D,20231005,000000,6.86,7.08,6.86,7,466130,0
+LPRO.US,D,20231006,000000,7.04,7.135,6.87,7.06,261686,0
+LPRO.US,D,20231009,000000,6.95,7.145,6.74,7.08,403854,0
+LPRO.US,D,20231010,000000,7.04,7.19,6.97,7.01,426547,0
+LPRO.US,D,20231011,000000,7,7.08,6.82,6.88,305799,0
+LPRO.US,D,20231012,000000,6.86,6.86,6.62,6.62,361664,0
+LPRO.US,D,20231013,000000,6.62,6.63,6.39,6.53,324723,0
+LPRO.US,D,20231016,000000,6.58,6.66,6.42,6.5,291361,0
+LPRO.US,D,20231017,000000,6.56,6.73,6.43,6.64,429809,0
+LPRO.US,D,20231018,000000,6.6,6.6,6.48,6.52,301840,0
+LPRO.US,D,20231019,000000,6.58,6.58,6.42,6.44,347304,0
+LPRO.US,D,20231020,000000,6.46,6.46,6.21,6.32,675035,0
+LPRO.US,D,20231023,000000,6.28,6.39,6.28,6.35,425068,0
+LPRO.US,D,20231024,000000,6.49,6.575,6.425,6.5,514732,0
+LPRO.US,D,20231025,000000,6.41,6.41,6.06,6.25,423358,0
+LPRO.US,D,20231026,000000,6.25,6.31,6.11,6.18,337561,0
+LPRO.US,D,20231027,000000,6.21,6.24,6.06,6.1,510259,0
+LPRO.US,D,20231030,000000,6.19,6.24,6.002,6.04,408641,0
+LPRO.US,D,20231031,000000,6.04,6.07,5.91,5.99,338328,0
+LPRO.US,D,20231101,000000,6,6.1285,5.86,5.92,438770,0
+LPRO.US,D,20231102,000000,6.04,6.25,6.04,6.24,378419,0
+LPRO.US,D,20231103,000000,6.38,6.56,6.33,6.35,564998,0
+LPRO.US,D,20231106,000000,6.36,6.42,6.28,6.41,491184,0
+LPRO.US,D,20231107,000000,6.38,6.64,6.29,6.61,687590,0
+LPRO.US,D,20231108,000000,5.25,6.16,4.89,5.92,3162313,0
+LPRO.US,D,20231109,000000,6,6.05,5.65,5.76,991324,0
+LPRO.US,D,20231110,000000,5.78,5.87,5.565,5.76,1033801,0
+LPRO.US,D,20231113,000000,5.73,5.86,5.71,5.75,556269,0
+LPRO.US,D,20231114,000000,5.98,6.03,5.83,5.97,641595,0
+LPRO.US,D,20231115,000000,6.01,6.26,6,6.16,1029582,0
+LPRO.US,D,20231116,000000,6.15,6.15,5.695,5.89,966685,0
+LPRO.US,D,20231117,000000,5.94,5.965,5.78,5.91,842387,0
+LPRO.US,D,20231120,000000,5.91,6,5.88,5.93,519075,0
+LPRO.US,D,20231121,000000,5.86,6.21,5.76,6.03,3064031,0
+LPRO.US,D,20231122,000000,6.16,6.5,6.01,6.37,804102,0
+LPRO.US,D,20231124,000000,6.32,6.4,6.2502,6.33,216513,0
+LPRO.US,D,20231127,000000,6.28,6.4,6.21,6.32,608891,0
+LPRO.US,D,20231128,000000,6.32,6.465,6.25,6.4,347447,0
+LPRO.US,D,20231129,000000,6.55,6.575,6.42,6.47,550986,0
+LPRO.US,D,20231130,000000,6.46,6.52,6.32,6.39,567852,0
+LPRO.US,D,20231201,000000,6.4,6.62,6.32,6.6,471931,0
+LPRO.US,D,20231204,000000,6.59,6.745,6.59,6.7,367017,0
+LPRO.US,D,20231205,000000,6.69,6.78,6.55,6.55,540139,0
+LPRO.US,D,20231206,000000,6.62,6.79,6.62,6.65,332476,0
+LPRO.US,D,20231207,000000,6.63,6.785,6.55,6.76,352905,0
+LPRO.US,D,20231208,000000,6.73,6.86,6.72,6.79,384867,0
+LPRO.US,D,20231211,000000,6.79,6.8,6.72,6.77,364600,0
+LPRO.US,D,20231212,000000,6.69,6.78,6.6023,6.73,543881,0
+LPRO.US,D,20231213,000000,6.66,7.1,6.55,7.08,736473,0
+LPRO.US,D,20231214,000000,7.23,7.65,7.23,7.56,764053,0
+LPRO.US,D,20231215,000000,7.66,7.695,7.455,7.6,1814274,0
+LPRO.US,D,20231218,000000,7.54,7.68,7.47,7.65,551375,0
+LPRO.US,D,20231219,000000,7.72,8.075,7.72,8.04,647967,0
+LPRO.US,D,20231220,000000,8,8.45,7.31,8.1,1243925,0
+LPRO.US,D,20231221,000000,8.16,8.4,8.11,8.35,575332,0
+LPRO.US,D,20231222,000000,8.39,8.475,8.23,8.24,685104,0
+LPRO.US,D,20231226,000000,8.3,8.39,8.27,8.38,314055,0
+LPRO.US,D,20231227,000000,8.38,8.59,8.37,8.59,398942,0
+LPRO.US,D,20231228,000000,8.53,8.625,8.35,8.62,370839,0
+LPRO.US,D,20231229,000000,8.42,8.625,8.42,8.51,520917,0
+LPRO.US,D,20240102,000000,8.39,8.7,8.36,8.42,808846,0
+LPRO.US,D,20240103,000000,8.34,8.38,8.145,8.16,648659,0
+LPRO.US,D,20240104,000000,8.21,8.21,7.84,7.85,542102,0
+LPRO.US,D,20240105,000000,7.77,7.91,7.61,7.71,676970,0
+LPRO.US,D,20240108,000000,7.71,7.92,7.58,7.86,533467,0
+LPRO.US,D,20240109,000000,7.74,7.83,7.53,7.54,471451,0
+LPRO.US,D,20240110,000000,7.51,7.63,7.44,7.62,329850,0
+LPRO.US,D,20240111,000000,7.58,7.63,7.395,7.51,384939,0
+LPRO.US,D,20240112,000000,7.71,7.79,7.5,7.52,465257,0
+LPRO.US,D,20240116,000000,7.44,7.44,7.32,7.35,307767,0
+LPRO.US,D,20240117,000000,7.14,7.3,7.14,7.3,571955,0
+LPRO.US,D,20240118,000000,7.4,7.53,7.225,7.32,288410,0
+LPRO.US,D,20240119,000000,7.37,7.555,7.29,7.5,370007,0
+LPRO.US,D,20240122,000000,7.61,7.685,7.535,7.61,372346,0
+LPRO.US,D,20240123,000000,7.73,7.77,7.67,7.71,321689,0
+LPRO.US,D,20240124,000000,7.86,7.86,7.53,7.53,469550,0
+LPRO.US,D,20240125,000000,7.64,7.67,7.545,7.61,410604,0
+LPRO.US,D,20240126,000000,7.68,7.74,7.441,7.46,389239,0
+LPRO.US,D,20240129,000000,7.47,7.74,7.44,7.72,404968,0
+LPRO.US,D,20240130,000000,7.68,7.68,7.44,7.55,519775,0
+LPRO.US,D,20240131,000000,7.53,7.69,7.33,7.34,439570,0
+LPRO.US,D,20240201,000000,7.38,7.48,7.065,7.23,502607,0
+LPRO.US,D,20240202,000000,7.13,7.14,7.01,7.08,292515,0
+LPRO.US,D,20240205,000000,6.97,6.97,6.78,6.78,257374,0
+LPRO.US,D,20240206,000000,7.46,7.5501,7.11,7.35,496431,0
+LPRO.US,D,20240207,000000,7.34,7.375,7.04,7.31,406699,0
+LPRO.US,D,20240208,000000,7.3,7.415,7.18,7.37,224765,0
+LPRO.US,D,20240209,000000,7.41,7.555,7.41,7.5,359000,0
+LPRO.US,D,20240212,000000,7.5,7.83,7.44,7.76,423777,0
+LPRO.US,D,20240213,000000,7.45,7.76,7.43,7.66,611106,0
+LPRO.US,D,20240214,000000,7.77,7.85,7.625,7.84,510760,0
+LPRO.US,D,20240215,000000,7.93,8.425,7.88,8.37,534565,0
+LPRO.US,D,20240216,000000,8.32,8.355,8.07,8.07,376496,0
+LPRO.US,D,20240220,000000,7.93,8.15,7.85,7.95,277941,0
+LPRO.US,D,20240221,000000,7.9,8.015,7.855,7.99,381499,0
+LPRO.US,D,20240222,000000,7.98,8.06,7.91,7.99,401844,0
+LPRO.US,D,20240223,000000,8,8.14,7.965,8.11,335464,0
+LPRO.US,D,20240226,000000,8.03,8.14,7.91,7.95,372195,0
+LPRO.US,D,20240227,000000,8.05,8.1,7.705,8.02,692870,0
+LPRO.US,D,20240228,000000,6.485,7.69,6.21,7.33,904954,0
+LPRO.US,D,20240229,000000,7.42,7.48,7.21,7.26,559789,0
+LPRO.US,D,20240301,000000,7.31,7.31,6.95,7.05,576997,0
+LPRO.US,D,20240304,000000,6.98,7.305,6.98,7.17,472293,0
+LPRO.US,D,20240305,000000,7.11,7.14,6.77,6.78,449744,0
+LPRO.US,D,20240306,000000,6.82,6.8603,6.7,6.8,289240,0
+LPRO.US,D,20240307,000000,6.88,6.985,6.84,6.85,240623,0
+LPRO.US,D,20240308,000000,6.94,7.28,6.94,7.25,430341,0
+LPRO.US,D,20240311,000000,7.24,7.3,7.15,7.18,260839,0
+LPRO.US,D,20240312,000000,7.1,7.18,7.01,7.01,277181,0
+LPRO.US,D,20240313,000000,6.99,7.19,6.99,7.02,244988,0
+LPRO.US,D,20240314,000000,6.99,7.02,6.63,6.72,400030,0
+LPRO.US,D,20240315,000000,6.69,6.82,6.61,6.67,612875,0
+LPRO.US,D,20240318,000000,6.66,6.94,6.61,6.64,267376,0
+LPRO.US,D,20240319,000000,6.62,7.06,6.62,7.05,453859,0
+LPRO.US,D,20240320,000000,6.94,7.485,6.94,7.42,383104,0
+LPRO.US,D,20240321,000000,7.46,7.48,7.215,7.4,455454,0
+LPRO.US,D,20240322,000000,7.42,7.465,7.075,7.14,464612,0
+LPRO.US,D,20240325,000000,6.89,6.96,5.96,6.09,1139614,0
+LPRO.US,D,20240326,000000,6.11,6.23,5.89,6.11,920862,0
+LPRO.US,D,20240327,000000,6.19,6.245,5.97,6.19,806144,0
+LPRO.US,D,20240328,000000,6.24,6.34,6.08,6.26,616388,0
+LPRO.US,D,20240401,000000,6.25,6.25,5.93,5.96,598357,0
+LPRO.US,D,20240402,000000,5.95,5.96,5.6146,5.71,505891,0
+LPRO.US,D,20240403,000000,5.66,5.75,5.625,5.68,412882,0
+LPRO.US,D,20240404,000000,5.77,5.775,5.51,5.53,412669,0
+LPRO.US,D,20240405,000000,5.59,5.61,5.47,5.5,507939,0
+LPRO.US,D,20240408,000000,5.54,5.66,5.51,5.58,337573,0
+LPRO.US,D,20240409,000000,5.68,5.715,5.6,5.64,292712,0
+LPRO.US,D,20240410,000000,5.44,5.59,5.295,5.34,443649,0
+LPRO.US,D,20240411,000000,5.45,5.45,5.18,5.21,420862,0
+LPRO.US,D,20240412,000000,5.2,5.2,5.04,5.09,322637,0
+LPRO.US,D,20240415,000000,5.11,5.13,4.91,4.91,393039,0
+LPRO.US,D,20240416,000000,4.97,4.97,4.8,4.8,464811,0
+LPRO.US,D,20240417,000000,4.92,4.97,4.75,4.76,433135,0
+LPRO.US,D,20240418,000000,4.83,4.865,4.605,4.63,426339,0
+LPRO.US,D,20240419,000000,4.58,4.695,4.57,4.655,462432,0
+LPRO.US,D,20240422,000000,4.68,4.91,4.66,4.87,530468,0
+LPRO.US,D,20240423,000000,4.9,5.06,4.87,4.96,382808,0
+LPRO.US,D,20240424,000000,4.95,5.01,4.85,4.87,479563,0
+LPRO.US,D,20240425,000000,4.78,4.93,4.72,4.92,348690,0
+LPRO.US,D,20240426,000000,4.93,5.02,4.84,4.96,568069,0
+LPRO.US,D,20240429,000000,5,5.155,4.98,5,325420,0
+LPRO.US,D,20240430,000000,5,5.11,4.93,5.1,477499,0
+LPRO.US,D,20240501,000000,5.09,5.34,5.064,5.13,574193,0
+LPRO.US,D,20240502,000000,5.21,5.2275,5.05,5.19,256158,0
+LPRO.US,D,20240503,000000,5.32,5.35,5.07,5.11,273019,0
+LPRO.US,D,20240506,000000,5.15,5.255,5.13,5.24,262955,0
+LPRO.US,D,20240507,000000,5.25,5.44,5.21,5.29,491843,0
+LPRO.US,D,20240508,000000,5.34,5.63,5.25,5.57,721348,0
+LPRO.US,D,20240509,000000,5.7,5.8279,5.6,5.75,783476,0
+LPRO.US,D,20240510,000000,5.82,5.91,5.6799,5.9,586139,0
+LPRO.US,D,20240513,000000,5.94,6.155,5.91,5.97,838444,0
+LPRO.US,D,20240514,000000,6.1,6.29,6.05,6.28,702589,0
+LPRO.US,D,20240515,000000,6.3,6.39,6.17,6.26,387625,0
+LPRO.US,D,20240516,000000,6.29,6.32,6.16,6.2,381217,0
+LPRO.US,D,20240517,000000,6.23,6.32,6.15,6.27,368241,0
+LPRO.US,D,20240520,000000,6.23,6.45,6.14,6.44,462361,0
+LPRO.US,D,20240521,000000,6.41,6.42,6.22,6.31,363319,0
+LPRO.US,D,20240522,000000,6.28,6.46,5.65,6.395,519845,0
+LPRO.US,D,20240523,000000,6.4,6.44,6.17,6.35,439415,0
+LPRO.US,D,20240524,000000,6.39,6.51,6.335,6.5,344485,0
+LPRO.US,D,20240528,000000,6.57,6.6,6.2,6.26,409124,0
+LPRO.US,D,20240529,000000,6.14,6.35,6.13,6.29,429162,0
+LPRO.US,D,20240530,000000,6.38,6.47,6.295,6.32,291105,0
+LPRO.US,D,20240531,000000,6.38,6.51,6.34,6.47,696327,0
+LPRO.US,D,20240603,000000,6.57,6.63,6.41,6.62,539375,0
+LPRO.US,D,20240604,000000,6.58,6.72,6.5,6.71,445312,0
+LPRO.US,D,20240605,000000,6.75,6.865,6.6859,6.84,332647,0
+LPRO.US,D,20240606,000000,6.78,6.97,6.78,6.95,387444,0
+LPRO.US,D,20240607,000000,6.81,6.86,6.495,6.59,385413,0
+LPRO.US,D,20240610,000000,6.5,6.68,6.4,6.66,349494,0
+LPRO.US,D,20240611,000000,6.58,6.69,6.565,6.67,314566,0
+LPRO.US,D,20240612,000000,6.91,6.92,6.54,6.61,751443,0
+LPRO.US,D,20240613,000000,6.57,6.6,6.295,6.37,389396,0
+LPRO.US,D,20240614,000000,6.28,6.34,6.01,6.03,473025,0
+LPRO.US,D,20240617,000000,5.97,5.99,5.71,5.74,721758,0
+LPRO.US,D,20240618,000000,5.76,5.865,5.68,5.84,540274,0
+LPRO.US,D,20240620,000000,5.83,6.02,5.82,5.9,548074,0
+LPRO.US,D,20240621,000000,5.9,5.99,5.755,5.79,1164211,0
+LPRO.US,D,20240624,000000,5.84,5.91,5.735,5.76,375965,0
+LPRO.US,D,20240625,000000,5.73,5.73,5.42,5.43,355357,0
+LPRO.US,D,20240626,000000,5.4,5.495,5.29,5.48,403234,0
+LPRO.US,D,20240627,000000,5.51,5.6,5.455,5.5,211194,0
+LPRO.US,D,20240628,000000,5.54,5.63,5.44,5.58,1707075,0
+LPRO.US,D,20240701,000000,5.57,5.61,5.43,5.56,477610,0
+LPRO.US,D,20240702,000000,5.61,5.675,5.54,5.55,323704,0
+LPRO.US,D,20240703,000000,5.6,5.67,5.55,5.55,143282,0
+LPRO.US,D,20240705,000000,5.53,5.61,5.43,5.52,304846,0
+LPRO.US,D,20240708,000000,5.58,5.6,5.425,5.49,210578,0
+LPRO.US,D,20240709,000000,5.47,5.505,5.375,5.48,219626,0
+LPRO.US,D,20240710,000000,5.53,5.54,5.39,5.44,270304,0
+LPRO.US,D,20240711,000000,5.71,5.97,5.61,5.91,481017,0
+LPRO.US,D,20240712,000000,6.01,6.06,5.9,5.92,293758,0
+LPRO.US,D,20240715,000000,6.01,6.08,5.94,6.06,440086,0
+LPRO.US,D,20240716,000000,6.17,6.65,6.15,6.61,526346,0
+LPRO.US,D,20240717,000000,6.56,6.755,6.53,6.64,501738,0
+LPRO.US,D,20240718,000000,6.58,6.69,6.3,6.33,418614,0
+LPRO.US,D,20240719,000000,6.35,6.36,6.1,6.12,271992,0
+LPRO.US,D,20240722,000000,5.75,6.02,5.575,5.9,527297,0
+LPRO.US,D,20240723,000000,5.9,6.06,5.85,5.97,325454,0
+LPRO.US,D,20240724,000000,5.93,6.05,5.81,5.82,315559,0
+LPRO.US,D,20240725,000000,5.89,6.23,5.84,6.14,372077,0
+LPRO.US,D,20240726,000000,6.27,6.375,6.16,6.34,522940,0
+LPRO.US,D,20240729,000000,6.39,6.39,6.015,6.04,473410,0
+LPRO.US,D,20240730,000000,6.12,6.395,6.1,6.36,405003,0
+LPRO.US,D,20240731,000000,6.34,6.49,6.15,6.3,454705,0
+LPRO.US,D,20240801,000000,6.32,6.32,5.77,5.89,430539,0
+LPRO.US,D,20240802,000000,5.61,5.77,5.53,5.66,372131,0
+LPRO.US,D,20240805,000000,5.28,5.51,5.27,5.4,604336,0
+LPRO.US,D,20240806,000000,5.41,5.455,5.295,5.42,453892,0
+LPRO.US,D,20240807,000000,5.56,5.76,5.405,5.51,426139,0
+LPRO.US,D,20240808,000000,5.6,5.6,5.39,5.47,384323,0
+LPRO.US,D,20240809,000000,5.022,5.525,4.88,5.5,854909,0
+LPRO.US,D,20240812,000000,5.48,5.51,5.07,5.11,553123,0
+LPRO.US,D,20240813,000000,5.18,5.325,5.06,5.27,386180,0
+LPRO.US,D,20240814,000000,5.28,5.53,5.17,5.29,631610,0
+LPRO.US,D,20240815,000000,5.44,5.64,5.33,5.36,376445,0
+LPRO.US,D,20240816,000000,5.35,5.39,5.255,5.37,360930,0
+LPRO.US,D,20240819,000000,5.39,5.57,5.38,5.55,239548,0
+LPRO.US,D,20240820,000000,5.53,5.53,5.32,5.4,258811,0
+LPRO.US,D,20240821,000000,5.46,5.545,5.43,5.51,252224,0
+LPRO.US,D,20240822,000000,5.6,5.6,5.45,5.46,445066,0
+LPRO.US,D,20240823,000000,5.5,5.76,5.48,5.67,310151,0
+LPRO.US,D,20240826,000000,5.81,5.93,5.68,5.81,317256,0
+LPRO.US,D,20240827,000000,5.75,5.77,5.635,5.7,220126,0
+LPRO.US,D,20240828,000000,5.65,5.675,5.5,5.53,434946,0
+LPRO.US,D,20240829,000000,5.61,5.755,5.53,5.72,232700,0
+LPRO.US,D,20240830,000000,5.74,5.78,5.575,5.76,363481,0
+LPRO.US,D,20240903,000000,5.67,5.735,5.495,5.65,385490,0
+LPRO.US,D,20240904,000000,5.65,5.77,5.46,5.46,304646,0
+LPRO.US,D,20240905,000000,5.48,5.52,5.375,5.49,241893,0
+LPRO.US,D,20240906,000000,5.53,5.53,5.37,5.42,196667,0
+LPRO.US,D,20240909,000000,5.42,5.67,5.42,5.56,231100,0
+LPRO.US,D,20240910,000000,5.57,5.57,5.385,5.52,210212,0
+LPRO.US,D,20240911,000000,5.47,5.64,5.15,5.42,360140,0
+LPRO.US,D,20240912,000000,5.48,5.55,5.36,5.49,325133,0
+LPRO.US,D,20240913,000000,5.55,5.65,5.46,5.6,372221,0
+LPRO.US,D,20240916,000000,5.61,5.61,5.46,5.51,321472,0
+LPRO.US,D,20240917,000000,5.6,5.905,5.6,5.85,317085,0
+LPRO.US,D,20240918,000000,5.81,6.16,5.79,5.99,321302,0
+LPRO.US,D,20240919,000000,6.19,6.2,6.0001,6.18,268937,0
+LPRO.US,D,20240920,000000,6.18,6.2,5.91,6.05,1266651,0
+LPRO.US,D,20240923,000000,6.05,6.06,5.85,5.96,349694,0
+LPRO.US,D,20240924,000000,6,6.125,5.98,6.09,291958,0
+LPRO.US,D,20240925,000000,6.09,6.19,6.02,6.07,343679,0
+LPRO.US,D,20240926,000000,6.19,6.2,6.04,6.13,353212,0
+LPRO.US,D,20240927,000000,6.22,6.595,6.22,6.43,387720,0
+LPRO.US,D,20240930,000000,6.4,6.455,6.12,6.12,390218,0
+LPRO.US,D,20241001,000000,6.14,6.21,5.845,5.91,261204,0
+LPRO.US,D,20241002,000000,5.86,5.96,5.78,5.84,155970,0
+LPRO.US,D,20241003,000000,5.77,5.83,5.7,5.75,191697,0
+LPRO.US,D,20241004,000000,5.91,5.94,5.81,5.88,218697,0
+LPRO.US,D,20241007,000000,5.82,5.87,5.74,5.82,195400,0
+LPRO.US,D,20241008,000000,5.79,5.84,5.73,5.78,209462,0
+LPRO.US,D,20241009,000000,5.87,5.93,5.74,5.8,196000,0
+LPRO.US,D,20241010,000000,5.69,5.69,5.58,5.62,272241,0
+LPRO.US,D,20241011,000000,5.7,5.745,5.61,5.73,204219,0
+LPRO.US,D,20241014,000000,5.72,5.875,5.68,5.85,233475,0
+LPRO.US,D,20241015,000000,5.88,6.13,5.86,5.93,408540,0
+LPRO.US,D,20241016,000000,6.01,6.05,5.95,5.97,428313,0
+LPRO.US,D,20241017,000000,5.95,5.985,5.76,5.8,141005,0
+LPRO.US,D,20241018,000000,5.84,5.86,5.7,5.71,181727,0
+LPRO.US,D,20241021,000000,5.69,5.69,5.52,5.56,235174,0
+LPRO.US,D,20241022,000000,5.57,5.59,5.46,5.51,279776,0
+LPRO.US,D,20241023,000000,5.5,5.57,5.3101,5.47,358678,0
+LPRO.US,D,20241024,000000,5.46,5.62,5.38,5.41,349104,0
+LPRO.US,D,20241025,000000,5.48,5.49,5.33,5.35,278958,0
+LPRO.US,D,20241028,000000,5.38,5.66,5.38,5.51,276038,0
+LPRO.US,D,20241029,000000,5.43,5.53,5.29,5.5,212898,0
+LPRO.US,D,20241030,000000,5.49,5.705,5.4872,5.49,137218,0
+LPRO.US,D,20241031,000000,5.49,5.655,5.395,5.6,403524,0
+LPRO.US,D,20241101,000000,5.66,5.9,5.63,5.84,504174,0
+LPRO.US,D,20241104,000000,5.8,6.14,5.71,6.14,389257,0
+LPRO.US,D,20241105,000000,6.09,6.36,6.09,6.36,380319,0
+LPRO.US,D,20241106,000000,6.8,6.92,6.5,6.74,809985,0
+LPRO.US,D,20241107,000000,6.75,6.855,6.63,6.75,564874,0
+LPRO.US,D,20241108,000000,6.13,6.4,5.79,5.9,787515,0
+LPRO.US,D,20241111,000000,5.91,6.42,5.82,6.365,473318,0
+LPRO.US,D,20241112,000000,6.27,6.48,6.125,6.3,499198,0
+LPRO.US,D,20241113,000000,6.41,6.8,6.34,6.66,708396,0
+LPRO.US,D,20241114,000000,6.67,6.67,6.125,6.31,579297,0
+LPRO.US,D,20241115,000000,6.38,6.45,6.135,6.27,323396,0
+LPRO.US,D,20241118,000000,6.27,6.2966,6.065,6.18,263045,0
+LPRO.US,D,20241119,000000,6.06,6.2,6.03,6.19,271157,0
+LPRO.US,D,20241120,000000,6.15,6.23,6.06,6.23,287247,0
+LPRO.US,D,20241121,000000,6.28,6.415,6.2,6.36,221372,0
+LPRO.US,D,20241122,000000,6.43,6.54,6.34,6.47,347079,0
+LPRO.US,D,20241125,000000,6.56,6.63,6.4603,6.48,361478,0
+LPRO.US,D,20241126,000000,6.45,6.545,6.31,6.36,267675,0
+LPRO.US,D,20241127,000000,6.41,6.46,6.28,6.4,214480,0
+LPRO.US,D,20241129,000000,6.49,6.49,6.36,6.38,201303,0
+LPRO.US,D,20241202,000000,6.38,6.45,6.29,6.36,287001,0
+LPRO.US,D,20241203,000000,6.37,6.415,5.925,5.98,259218,0
+LPRO.US,D,20241204,000000,5.95,6.1,5.9148,5.95,229160,0
+LPRO.US,D,20241205,000000,5.91,5.94,5.71,5.71,226321,0
+LPRO.US,D,20241206,000000,5.8,5.91,5.76,5.86,184228,0
+LPRO.US,D,20241209,000000,5.9,6.26,5.87,6.22,224732,0
+LPRO.US,D,20241210,000000,6.2,6.24,6.055,6.12,263083,0
+LPRO.US,D,20241211,000000,6.22,6.22,6.02,6.13,227913,0
+LPRO.US,D,20241212,000000,6.11,6.16,6.03,6.08,158510,0
+LPRO.US,D,20241213,000000,6.03,6.0754,5.68,5.72,321102,0
+LPRO.US,D,20241216,000000,5.69,5.87,5.6526,5.81,313157,0
+LPRO.US,D,20241217,000000,5.78,6.75,5.77,6.56,567198,0
+LPRO.US,D,20241218,000000,6.61,6.695,6.14,6.2,482215,0
+LPRO.US,D,20241219,000000,6.28,6.355,5.67,5.89,410105,0
+LPRO.US,D,20241220,000000,5.77,6.04,5.77,5.87,824483,0
+LPRO.US,D,20241223,000000,5.87,5.9,5.65,5.72,249017,0
+LPRO.US,D,20241224,000000,5.72,5.86,5.675,5.86,90185,0
+LPRO.US,D,20241226,000000,5.8,6,5.8,5.95,158187,0
+LPRO.US,D,20241227,000000,5.89,5.95,5.69,5.88,284736,0
+LPRO.US,D,20241230,000000,5.81,5.85,5.67,5.78,237755,0
+LPRO.US,D,20241231,000000,5.83,6.03,5.83,5.97,277653,0
+LPRO.US,D,20250102,000000,6.03,6.055,5.61,5.71,192683,0
+LPRO.US,D,20250103,000000,5.76,5.89,5.715,5.84,253801,0
+LPRO.US,D,20250106,000000,5.85,5.9,5.6,5.61,231293,0
+LPRO.US,D,20250107,000000,5.62,5.74,5.46,5.55,270853,0
+LPRO.US,D,20250108,000000,5.48,5.53,5.4,5.46,248910,0
+LPRO.US,D,20250110,000000,5.34,5.35,5.14,5.17,317805,0
+LPRO.US,D,20250113,000000,5.11,5.15,5.05,5.15,220426,0
+LPRO.US,D,20250114,000000,5.24,5.33,5.1109,5.13,191959,0
+LPRO.US,D,20250115,000000,5.34,5.36,5.2,5.28,260944,0
+LPRO.US,D,20250116,000000,5.28,5.28,5.0801,5.1,405403,0
+LPRO.US,D,20250117,000000,5.15,5.25,5.12,5.14,462382,0
+LPRO.US,D,20250121,000000,5.19,5.3,5.1,5.19,395742,0
+LPRO.US,D,20250122,000000,5.18,5.1858,5.08,5.09,435081,0
+LPRO.US,D,20250123,000000,5.06,5.11,4.98,5.09,317352,0
+LPRO.US,D,20250124,000000,5.07,5.19,5,5.16,239723,0
+LPRO.US,D,20250127,000000,5.17,5.4,5.17,5.25,248987,0
+LPRO.US,D,20250128,000000,5.28,5.67,5.25,5.64,440040,0
+LPRO.US,D,20250129,000000,5.99,6.6695,5.98,6.3,1272806,0
+LPRO.US,D,20250130,000000,6.37,6.56,6.15,6.37,609210,0
+LPRO.US,D,20250131,000000,6.33,6.35,5.94,6.05,588385,0
+LPRO.US,D,20250203,000000,5.87,6.13,5.84,6.12,334599,0
+LPRO.US,D,20250204,000000,6.09,6.621,6.09,6.57,562619,0
+LPRO.US,D,20250205,000000,6.57,6.69,6.5,6.61,504128,0
+LPRO.US,D,20250206,000000,6.69,6.7328,6.52,6.53,488770,0
+LPRO.US,D,20250207,000000,6.52,6.57,6.24,6.32,266721,0
+LPRO.US,D,20250210,000000,6.35,6.505,6.14,6.18,274881,0
+LPRO.US,D,20250211,000000,6.09,6.151,5.89,6,284321,0
+LPRO.US,D,20250212,000000,5.89,5.89,5.67,5.77,579154,0
+LPRO.US,D,20250213,000000,5.83,5.83,5.7,5.73,286017,0
+LPRO.US,D,20250214,000000,5.82,5.86,5.69,5.72,234444,0
+LPRO.US,D,20250218,000000,5.72,5.72,5.455,5.48,384117,0
+LPRO.US,D,20250219,000000,5.44,5.535,5.34,5.53,395442,0
+LPRO.US,D,20250220,000000,5.59,5.7144,5.35,5.44,438049,0
+LPRO.US,D,20250221,000000,5.54,5.54,5.07,5.17,724858,0
+LPRO.US,D,20250224,000000,5.22,5.235,5.005,5.11,360367,0
+LPRO.US,D,20250225,000000,5.13,5.275,5.1,5.23,399958,0
+LPRO.US,D,20250226,000000,5.25,5.25,4.985,5.04,451014,0
+LPRO.US,D,20250227,000000,5.03,5.04,4.88,4.93,420954,0
+LPRO.US,D,20250228,000000,4.95,5,4.8146,4.88,410039,0
+LPRO.US,D,20250303,000000,4.9,4.91,4.545,4.58,714342,0
+LPRO.US,D,20250304,000000,4.5,4.645,4.33,4.405,805928,0
+LPRO.US,D,20250305,000000,4.42,4.795,4.42,4.72,767599,0
+LPRO.US,D,20250306,000000,4.67,4.77,4.5506,4.73,447078,0
+LPRO.US,D,20250307,000000,4.7,4.845,4.664,4.77,534171,0
+LPRO.US,D,20250310,000000,4.69,4.79,4.37,4.54,1010272,0
+LPRO.US,D,20250311,000000,4.57,4.57,4.475,4.5,617014,0
+LPRO.US,D,20250312,000000,4.53,4.555,4.27,4.42,483748,0
+LPRO.US,D,20250313,000000,4.42,4.48,4.2416,4.26,498637,0
+LPRO.US,D,20250314,000000,4.28,4.46,4.25,4.31,589475,0
+LPRO.US,D,20250317,000000,4.27,4.33,3.86,3.91,1220267,0
+LPRO.US,D,20250318,000000,3.84,3.85,3.15,3.485,2385849,0
+LPRO.US,D,20250319,000000,3.46,3.705,3.44,3.57,1301337,0
+LPRO.US,D,20250320,000000,3.41,3.41,3.02,3.075,1643430,0
+LPRO.US,D,20250321,000000,3.08,3.285,2.95,3.255,1760615,0
+LPRO.US,D,20250324,000000,3.31,3.4289,3.235,3.3,1178490,0
+LPRO.US,D,20250325,000000,3.32,3.37,3.24,3.27,1271991,0
+LPRO.US,D,20250326,000000,3.23,3.305,2.94,3.005,860623,0
+LPRO.US,D,20250327,000000,3.01,3.036,2.885,2.92,905124,0
+LPRO.US,D,20250328,000000,2.92,2.92,2.72,2.8,2442880,0
+LPRO.US,D,20250331,000000,2.76,2.82,2.7001,2.76,3265852,0
+LPRO.US,D,20250401,000000,2.16,2.29,1.15,1.17,21516296,0
+LPRO.US,D,20250402,000000,1.15,1.3295,1.1103,1.28,11182159,0
+LPRO.US,D,20250403,000000,1.15,1.411,1.1495,1.2,5311389,0
+LPRO.US,D,20250404,000000,1.15,1.16,1.02,1.02,3991883,0
+LPRO.US,D,20250407,000000,0.9965,1.1,0.9308,0.9855,9190865,0
+LPRO.US,D,20250408,000000,1.01,1.04,0.922,0.9374,6965615,0
+LPRO.US,D,20250409,000000,0.91,1.06,0.87,0.8939,9989867,0
+LPRO.US,D,20250410,000000,0.8873,0.949394,0.81,0.8688,7305250,0
+LPRO.US,D,20250411,000000,0.91,0.9698,0.7,0.8486,11436227,0
+LPRO.US,D,20250414,000000,0.8654,0.9448,0.8397,0.9237,4556696,0
+LPRO.US,D,20250415,000000,0.9165,0.9745,0.88,0.8952,3278281,0
+LPRO.US,D,20250416,000000,0.88,0.8801,0.7979,0.8503,5034238,0
+LPRO.US,D,20250417,000000,0.8601,0.92,0.8256,0.8339,5637636,0
+LPRO.US,D,20250421,000000,0.81,0.9474,0.81,0.85,4035075,0
+LPRO.US,D,20250422,000000,0.87,1.02,0.8543,1.01,4348692,0
+LPRO.US,D,20250423,000000,1.1,1.1485,1.01,1.04,4413058,0
+LPRO.US,D,20250424,000000,1.04,1.285,1.025,1.28,4280587,0
+LPRO.US,D,20250425,000000,1.3,1.36,1.18,1.28,5110286,0
+LPRO.US,D,20250428,000000,1.27,1.315,1.185,1.26,3936303,0
+LPRO.US,D,20250429,000000,1.24,1.2699,1.145,1.2,1561592,0
+LPRO.US,D,20250430,000000,1.2,1.27,1.145,1.24,2192714,0
+LPRO.US,D,20250501,000000,1.25,1.32,1.205,1.28,1655118,0
+LPRO.US,D,20250502,000000,1.29,1.39,1.27,1.34,1918427,0
+LPRO.US,D,20250505,000000,1.35,1.418,1.2967,1.31,1808187,0
+LPRO.US,D,20250506,000000,1.31,1.38,1.24,1.36,1717741,0
+LPRO.US,D,20250507,000000,1.32,1.56,1.31,1.55,2523283,0
+LPRO.US,D,20250508,000000,1.605,1.88,1.57,1.84,2804831,0
+LPRO.US,D,20250509,000000,1.9,1.9,1.72,1.74,2242015,0
+LPRO.US,D,20250512,000000,1.78,2.045,1.75,2.01,3096179,0
+LPRO.US,D,20250513,000000,2.03,2.09,1.93,2,2294136,0
+LPRO.US,D,20250514,000000,2.03,2.07,1.955,1.99,2513655,0
+LPRO.US,D,20250515,000000,1.97,2.14,1.8704,2.105,1990579,0
+LPRO.US,D,20250516,000000,2.1,2.155,2.03,2.06,1322185,0
+LPRO.US,D,20250519,000000,2.03,2.11,1.9161,2.09,1157128,0
+LPRO.US,D,20250520,000000,2.11,2.16,2.02,2.05,1052206,0
+LPRO.US,D,20250521,000000,1.98,2.085,1.9108,1.96,1311838,0
+LPRO.US,D,20250522,000000,1.96,1.96,1.885,1.95,966257,0
+LPRO.US,D,20250523,000000,1.87,1.93,1.86,1.92,967119,0
+LPRO.US,D,20250527,000000,1.98,1.988,1.775,1.83,2500020,0
+LPRO.US,D,20250528,000000,1.84,1.84,1.77,1.79,897478,0
+LPRO.US,D,20250529,000000,1.82,1.84,1.73,1.82,646940,0
+LPRO.US,D,20250530,000000,1.83,1.85,1.775,1.79,2663853,0
+LPRO.US,D,20250602,000000,1.79,1.84,1.744,1.81,884139,0
+LPRO.US,D,20250603,000000,1.82,1.85,1.76,1.77,997704,0
+LPRO.US,D,20250604,000000,1.79,1.92,1.775,1.92,967674,0
+LPRO.US,D,20250605,000000,1.92,1.97,1.87,1.91,675922,0
+LPRO.US,D,20250606,000000,1.93,2.02,1.895,2.01,752959,0
+LPRO.US,D,20250609,000000,2.05,2.14,2.05,2.07,1378019,0
+LPRO.US,D,20250610,000000,2.07,2.155,2.04,2.05,784658,0
+LPRO.US,D,20250611,000000,2.05,2.32,2.01,2.27,2020662,0
+LPRO.US,D,20250612,000000,2.21,2.34,2.15,2.16,1111031,0
+LPRO.US,D,20250613,000000,2.1,2.12,2.005,2.06,883141,0
+LPRO.US,D,20250616,000000,2.08,2.2,2.07,2.2,574941,0
+LPRO.US,D,20250617,000000,2.17,2.22,2.065,2.09,1333724,0
+LPRO.US,D,20250618,000000,2.11,2.205,2.07,2.1,1373109,0
+LPRO.US,D,20250620,000000,2.12,2.19,2.055,2.09,2112464,0
+LPRO.US,D,20250623,000000,2.1,2.125,1.94,1.95,1395809,0
+LPRO.US,D,20250624,000000,1.98,2.11,1.97,2.06,1325022,0
+LPRO.US,D,20250625,000000,2.08,2.08,1.995,2.01,538065,0
+LPRO.US,D,20250626,000000,2,2.035,1.965,2,447414,0
+LPRO.US,D,20250627,000000,1.98,2.075,1.955,2.04,4059632,0
+LPRO.US,D,20250630,000000,2.05,2.085,1.92,1.94,775358,0
+LPRO.US,D,20250701,000000,1.91,1.98,1.87,1.98,767916,0
+LPRO.US,D,20250702,000000,1.99,2.26,1.915,2.23,1299234,0
+LPRO.US,D,20250703,000000,2.26,2.285,2.21,2.25,575704,0
+LPRO.US,D,20250707,000000,2.24,2.42,2.2,2.3,2697428,0
+LPRO.US,D,20250708,000000,2.32,2.54,2.27,2.43,1836166,0
+LPRO.US,D,20250709,000000,2.45,2.53,2.385,2.52,1012299,0
+LPRO.US,D,20250710,000000,2.5,2.555,2.43,2.46,677400,0
+LPRO.US,D,20250711,000000,2.43,2.49,2.36,2.45,607683,0
+LPRO.US,D,20250714,000000,2.44,2.52,2.375,2.5,627682,0
+LPRO.US,D,20250715,000000,2.53,2.53,2.365,2.4,852559,0
+LPRO.US,D,20250716,000000,2.43,2.49,2.33,2.48,549111,0
+LPRO.US,D,20250717,000000,2.4,2.59,2.38,2.55,1266682,0
+LPRO.US,D,20250718,000000,2.55,2.57,2.345,2.41,815524,0
+LPRO.US,D,20250721,000000,2.44,2.485,2.4,2.45,464778,0
+LPRO.US,D,20250722,000000,2.47,2.585,2.465,2.56,564205,0
+LPRO.US,D,20250723,000000,2.56,2.68,2.54,2.55,777317,0
+LPRO.US,D,20250724,000000,2.55,2.605,2.47,2.58,593615,0
+LPRO.US,D,20250725,000000,2.58,2.64,2.5,2.64,446162,0
+LPRO.US,D,20250728,000000,2.65,2.7,2.53,2.61,746431,0
+LPRO.US,D,20250729,000000,2.65,2.65,2.405,2.47,858247,0
+LPRO.US,D,20250730,000000,2.49,2.52,2.31,2.38,1325906,0
+LPRO.US,D,20250731,000000,2.36,2.36,2.1501,2.19,768558,0
+LPRO.US,D,20250801,000000,2.12,2.245,2.04,2.16,978212,0
+LPRO.US,D,20250804,000000,2.2,2.2,2.1,2.12,569010,0
+LPRO.US,D,20250805,000000,2.1,2.205,2.0333,2.12,693685,0
+LPRO.US,D,20250806,000000,2.12,2.19,2.015,2.14,1239554,0
+LPRO.US,D,20250807,000000,2.23,2.34,2.1,2.25,1197083,0
+LPRO.US,D,20250808,000000,2.27,2.51,2.21,2.23,1049635,0
+LPRO.US,D,20250811,000000,2.21,2.2453,2.14,2.14,601253,0
+LPRO.US,D,20250812,000000,2.17,2.235,2.05,2.08,1156385,0
+LPRO.US,D,20250813,000000,2.13,2.24,2.06,2.16,777734,0
+LPRO.US,D,20250814,000000,2.1,2.13,1.99,2.07,552426,0
+LPRO.US,D,20250815,000000,2.09,2.11,2.05,2.06,426811,0
+LPRO.US,D,20250818,000000,2.07,2.115,2.05,2.08,359025,0
+LPRO.US,D,20250819,000000,2.1,2.16,2.065,2.08,360812,0
+LPRO.US,D,20250820,000000,2.09,2.11,2.03,2.06,584621,0
+LPRO.US,D,20250821,000000,2.03,2.07,1.965,2.04,446774,0
+LPRO.US,D,20250822,000000,2.04,2.21,2.04,2.14,901411,0
+LPRO.US,D,20250825,000000,2.16,2.225,2.1,2.2,610686,0
+LPRO.US,D,20250826,000000,2.24,2.24,2.01,2.12,968782,0
+LPRO.US,D,20250827,000000,2.08,2.145,2.06,2.09,531645,0
+LPRO.US,D,20250828,000000,2.07,2.08,2.02,2.04,346737,0
+LPRO.US,D,20250829,000000,2.06,2.13,2.01,2.11,794529,0
+LPRO.US,D,20250902,000000,2.07,2.285,2.04,2.21,703432,0
+LPRO.US,D,20250903,000000,2.2,2.29,2.17,2.27,654884,0
+LPRO.US,D,20250904,000000,2.28,2.34,2.22,2.26,505523,0
+LPRO.US,D,20250905,000000,2.3,2.33,2.19,2.26,401958,0
+LPRO.US,D,20250908,000000,2.26,2.26,2.07,2.13,592748,0
+LPRO.US,D,20250909,000000,2.13,2.24,2.11,2.23,410616,0
+LPRO.US,D,20250910,000000,2.22,2.22,2.0909,2.14,336056,0
+LPRO.US,D,20250911,000000,2.14,2.22,2.13,2.2,328973,0
+LPRO.US,D,20250912,000000,2.2,2.2,2.11,2.13,396159,0
+LPRO.US,D,20250915,000000,2.15,2.19,2.105,2.16,324342,0
+LPRO.US,D,20250916,000000,2.17,2.17,2.07,2.1,499073,0
+LPRO.US,D,20250917,000000,2.11,2.23,2.0602,2.13,1141234,0
+LPRO.US,D,20250918,000000,2.18,2.26,2.11,2.26,608977,0
+LPRO.US,D,20250919,000000,2.32,2.32,2.12,2.25,1249250,0
+LPRO.US,D,20250922,000000,2.23,2.39,2.23,2.39,1158783,0
+LPRO.US,D,20250923,000000,2.42,2.46,2.31,2.37,1068132,0
+LPRO.US,D,20250924,000000,2.37,2.5,2.37,2.48,572817,0
+LPRO.US,D,20250925,000000,2.45,2.4788,2.31,2.33,472750,0
+LPRO.US,D,20250926,000000,2.33,2.35,2.18,2.2,352435,0
+LPRO.US,D,20250929,000000,2.22,2.22,2.16,2.17,313403,0
+LPRO.US,D,20250930,000000,2.19,2.19,2.02,2.11,561059,0
+LPRO.US,D,20251001,000000,2.11,2.125,2.03,2.04,533486,0
+LPRO.US,D,20251002,000000,2.05,2.085,2.03,2.06,417283,0
+LPRO.US,D,20251003,000000,2.09,2.15,2.025,2.1,789670,0
+LPRO.US,D,20251006,000000,2.11,2.13,2.03,2.05,500093,0
+LPRO.US,D,20251007,000000,2.08,2.11,1.98,2.02,653681,0
+LPRO.US,D,20251008,000000,2.02,2.095,1.9918,2.04,294373,0
+LPRO.US,D,20251009,000000,2.04,2.04,1.975,2,377012,0
+LPRO.US,D,20251010,000000,2,2.03,1.84,1.89,752874,0
+LPRO.US,D,20251013,000000,1.94,1.99,1.885,1.97,602202,0
+LPRO.US,D,20251014,000000,1.94,2.04,1.9006,2.02,664750,0
+LPRO.US,D,20251015,000000,2.05,2.1,1.91,1.92,647733,0
+LPRO.US,D,20251016,000000,1.95,1.955,1.85,1.86,1327584,0
+LPRO.US,D,20251017,000000,1.84,1.995,1.82,1.95,990101,0
+LPRO.US,D,20251020,000000,1.98,2.05,1.91,2.02,564765,0
+LPRO.US,D,20251021,000000,2.02,2.02,1.87,1.88,422368,0
+LPRO.US,D,20251022,000000,1.83,1.86,1.75,1.78,1333158,0
+LPRO.US,D,20251023,000000,1.78,1.87,1.74,1.83,540477,0
+LPRO.US,D,20251024,000000,1.83,1.976,1.83,1.91,794072,0
+LPRO.US,D,20251027,000000,1.91,1.91,1.82,1.83,816727,0
+LPRO.US,D,20251028,000000,1.83,1.86,1.78,1.8,440196,0
+LPRO.US,D,20251029,000000,1.79,1.95,1.79,1.81,935487,0
+LPRO.US,D,20251030,000000,1.84,2.005,1.795,1.84,933472,0
+LPRO.US,D,20251031,000000,1.9,2,1.805,1.9,937440,0
+LPRO.US,D,20251103,000000,1.9,1.95,1.79,1.81,728858,0
+LPRO.US,D,20251104,000000,1.8,1.8,1.7,1.73,442753,0
+LPRO.US,D,20251105,000000,1.73,1.785,1.7,1.76,554035,0
+LPRO.US,D,20251106,000000,1.76,1.76,1.585,1.61,887431,0
+LPRO.US,D,20251107,000000,1.58,1.64,1.35,1.45,1085326,0
+LPRO.US,D,20251110,000000,1.48,1.6,1.47,1.52,746631,0
+LPRO.US,D,20251111,000000,1.52,1.565,1.485,1.53,780527,0
+LPRO.US,D,20251112,000000,1.58,1.71,1.529,1.66,739654,0
+LPRO.US,D,20251113,000000,1.66,1.725,1.605,1.62,593026,0
+LPRO.US,D,20251114,000000,1.57,1.58,1.5,1.53,522556,0
+LPRO.US,D,20251117,000000,1.51,1.665,1.51,1.56,1318311,0
+LPRO.US,D,20251118,000000,1.55,1.55,1.495,1.53,357283,0
+LPRO.US,D,20251119,000000,1.53,1.545,1.45,1.49,715568,0
+LPRO.US,D,20251120,000000,1.52,1.61,1.49,1.53,1136612,0
+LPRO.US,D,20251121,000000,1.53,1.71,1.51,1.65,673206,0
+LPRO.US,D,20251124,000000,1.68,1.87,1.64,1.82,919975,0
+LPRO.US,D,20251125,000000,1.84,1.89,1.8,1.86,342677,0
+LPRO.US,D,20251126,000000,1.86,1.93,1.83,1.92,483425,0
+LPRO.US,D,20251128,000000,1.92,1.965,1.8653,1.91,370481,0
+LPRO.US,D,20251201,000000,1.86,1.86,1.765,1.81,312646,0
+LPRO.US,D,20251202,000000,1.83,1.875,1.78,1.85,353696,0
+LPRO.US,D,20251203,000000,1.85,1.89,1.8201,1.86,334038,0
+LPRO.US,D,20251204,000000,1.83,1.86,1.8008,1.85,199059,0
+LPRO.US,D,20251205,000000,1.87,1.87,1.78,1.83,289029,0
+LPRO.US,D,20251208,000000,1.85,1.85,1.72,1.74,387260,0
+LPRO.US,D,20251209,000000,1.69,1.77,1.65,1.67,678035,0
+LPRO.US,D,20251210,000000,1.67,1.74,1.65,1.73,543107,0
+LPRO.US,D,20251211,000000,1.76,1.805,1.71,1.76,381538,0
+LPRO.US,D,20251212,000000,1.76,1.77,1.69,1.69,517084,0
+LPRO.US,D,20251215,000000,1.73,1.73,1.645,1.69,376324,0
+LPRO.US,D,20251216,000000,1.68,1.78,1.67,1.78,497151,0
+LPRO.US,D,20251217,000000,1.77,1.87,1.73,1.74,957333,0
+LPRO.US,D,20251218,000000,1.77,1.795,1.67,1.69,489314,0
+LPRO.US,D,20251219,000000,1.68,1.705,1.58,1.61,1158503,0
+LPRO.US,D,20251222,000000,1.61,1.64,1.59,1.6,643317,0
+LPRO.US,D,20251223,000000,1.58,1.62,1.555,1.62,704273,0
+LPRO.US,D,20251224,000000,1.61,1.63,1.59,1.62,398460,0
+LPRO.US,D,20251226,000000,1.62,1.675,1.61,1.67,304364,0
+LPRO.US,D,20251229,000000,1.64,1.665,1.615,1.63,307744,0
+LPRO.US,D,20251230,000000,1.62,1.65,1.525,1.54,1105821,0
+LPRO.US,D,20251231,000000,1.54,1.585,1.505,1.55,1290507,0
+LPRO.US,D,20260102,000000,1.58,1.595,1.5,1.56,650766,0
+LPRO.US,D,20260105,000000,1.58,1.81,1.58,1.71,781226,0
+LPRO.US,D,20260106,000000,1.69,1.835,1.69,1.76,469767,0
+LPRO.US,D,20260107,000000,1.75,1.77,1.68,1.72,373294,0
+LPRO.US,D,20260108,000000,1.7,1.76,1.69,1.72,230979,0
+LPRO.US,D,20260109,000000,1.765,1.78,1.73,1.77,307334,0
+LPRO.US,D,20260112,000000,1.78,2.08,1.78,2.06,1447471,0
+LPRO.US,D,20260113,000000,2.07,2.35,2.02,2.17,2228155,0
+LPRO.US,D,20260114,000000,2.15,2.26,2.11,2.2,726585,0
+LPRO.US,D,20260115,000000,2.19,2.2998,2.16,2.2,730342,0
+LPRO.US,D,20260116,000000,2.2,2.22,2.105,2.11,545761,0
+LPRO.US,D,20260120,000000,2.06,2.1,1.96,1.99,1117457,0
+LPRO.US,D,20260121,000000,1.99,2.04,1.93,1.97,303126,0
+LPRO.US,D,20260122,000000,1.97,2.06,1.97,2.01,335261,0
+LPRO.US,D,20260123,000000,2,2,1.875,1.89,288708,0
+LPRO.US,D,20260126,000000,1.9,1.93,1.86,1.87,245971,0
+LPRO.US,D,20260127,000000,1.87,1.91,1.85,1.9,192920,0
+LPRO.US,D,20260128,000000,1.91,1.92,1.81,1.85,375912,0
+LPRO.US,D,20260129,000000,1.86,1.875,1.775,1.83,535792,0
+LPRO.US,D,20260130,000000,1.79,1.835,1.75,1.79,783572,0
+LPRO.US,D,20260202,000000,1.79,1.91,1.79,1.86,518237,0
+LPRO.US,D,20260203,000000,1.86,1.86,1.69,1.74,676530,0
+LPRO.US,D,20260204,000000,1.75,1.775,1.62,1.74,881870,0
+LPRO.US,D,20260205,000000,1.73,1.775,1.625,1.68,1687967,0
+LPRO.US,D,20260206,000000,1.71,1.75,1.665,1.69,936045,0
+LPRO.US,D,20260209,000000,1.7,1.71,1.62,1.67,339229,0
+LPRO.US,D,20260210,000000,1.66,1.695,1.59,1.61,180017,0
+LPRO.US,D,20260211,000000,1.62,1.62,1.485,1.51,315757,0
+LPRO.US,D,20260212,000000,1.54,1.54,1.35,1.355,362501,0
+LPRO.US,D,20260213,000000,1.4,1.42,1.305,1.36,343347,0
+LPRO.US,D,20260217,000000,1.36,1.47,1.33,1.4,523693,0
+LPRO.US,D,20260218,000000,1.4,1.46,1.365,1.37,349708,0
diff --git a/daily/us/nasdaq stocks/2/lrhc.us.txt b/daily/us/nasdaq stocks/2/lrhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..650f68b79e34e3c5d475920d8953b0a946fbe808
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lrhc.us.txt	
@@ -0,0 +1,590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LRHC.US,D,20231010,000000,4200,4424,2512,2800,1112.5,0
+LRHC.US,D,20231011,000000,3000,3200,2400,2704,201.883,0
+LRHC.US,D,20231012,000000,2528,2759.52,2400,2400,54.071200000000005,0
+LRHC.US,D,20231013,000000,2528,2528,2000,2240,23.7837,0
+LRHC.US,D,20231016,000000,2632,2800,2368,2416,75.3112,0
+LRHC.US,D,20231017,000000,2384,2400,1786.72,1880,28.5325,0
+LRHC.US,D,20231018,000000,1792,2112,1792,2024,27.9212,0
+LRHC.US,D,20231019,000000,2120,2120,1904,1976,25.4225,0
+LRHC.US,D,20231020,000000,1720,1904,1720,1872,20.218700000000002,0
+LRHC.US,D,20231023,000000,1784,1920,1600,1776,80.72000000000001,0
+LRHC.US,D,20231024,000000,1808,1816,1352,1384,231.018,0
+LRHC.US,D,20231025,000000,1392,1432,1240,1256,132.818,0
+LRHC.US,D,20231026,000000,1368,1680,1224,1352,623.932,0
+LRHC.US,D,20231027,000000,1312,1312,856,968,148.702,0
+LRHC.US,D,20231030,000000,992,1024,896,960,490.515,0
+LRHC.US,D,20231031,000000,976,1144,920,1024,376.12300000000005,0
+LRHC.US,D,20231101,000000,1024,1031.44,720,775.92,378.28000000000003,0
+LRHC.US,D,20231102,000000,800,832,754.8,832,89.69120000000001,0
+LRHC.US,D,20231103,000000,808,863.04,784,824,24.585,0
+LRHC.US,D,20231106,000000,848,880,784,800,47.673700000000004,0
+LRHC.US,D,20231107,000000,824,840,752.4,840,11.5737,0
+LRHC.US,D,20231108,000000,872,872,792,800,32.1962,0
+LRHC.US,D,20231109,000000,848,854.08,800,808,11.1437,0
+LRHC.US,D,20231110,000000,800,816,736.88,760,53.2962,0
+LRHC.US,D,20231113,000000,824,840,726.32,808,87.69500000000001,0
+LRHC.US,D,20231114,000000,920,920,744,800,56.85750000000001,0
+LRHC.US,D,20231115,000000,808,808,720,760,47.955000000000005,0
+LRHC.US,D,20231116,000000,752.32,872,720.001,864,61.075,0
+LRHC.US,D,20231117,000000,920,1624,864,1304,3114.13,0
+LRHC.US,D,20231120,000000,1128,1640,1048.08,1560,967.9530000000001,0
+LRHC.US,D,20231121,000000,1560,1573.28,1216.08,1504,247.425,0
+LRHC.US,D,20231122,000000,1576,1584,1408,1464,78.2425,0
+LRHC.US,D,20231124,000000,1424,1576,1424,1576,32.3775,0
+LRHC.US,D,20231127,000000,1584,2251.2,1552,1992,645.423,0
+LRHC.US,D,20231128,000000,2112,2224,1764,1880,175.34300000000002,0
+LRHC.US,D,20231129,000000,1632,1848,1416,1568,300.75500000000005,0
+LRHC.US,D,20231130,000000,1497.6,1808,1496.08,1592,73.355,0
+LRHC.US,D,20231201,000000,1581.04,1832,1500.72,1640,18.1675,0
+LRHC.US,D,20231204,000000,1808,1808,1592.32,1660,13.925,0
+LRHC.US,D,20231205,000000,1608,1632,1600.88,1604,11.401200000000001,0
+LRHC.US,D,20231206,000000,1632,1672,1583.52,1672,3.0250000000000004,0
+LRHC.US,D,20231207,000000,1520,1686.56,1088,1312,118.84700000000001,0
+LRHC.US,D,20231208,000000,1304,1352,1264,1264,13.3737,0
+LRHC.US,D,20231211,000000,1280,1368,1200,1344,27.022500000000004,0
+LRHC.US,D,20231212,000000,1208,1280,1208,1216,5.6725,0
+LRHC.US,D,20231213,000000,1257.2,1384,1208,1312,10.871200000000002,0
+LRHC.US,D,20231214,000000,1336,1384,1200,1200,10.6112,0
+LRHC.US,D,20231215,000000,1376,1920,1248,1584,1374.92,0
+LRHC.US,D,20231218,000000,1664,1664,1360,1368,95.12,0
+LRHC.US,D,20231219,000000,1376,1504,1240,1248,42.1037,0
+LRHC.US,D,20231220,000000,1376,1412.64,1240,1272,38.667500000000004,0
+LRHC.US,D,20231221,000000,1256,1338.56,1240,1272,15.8825,0
+LRHC.US,D,20231222,000000,1305.28,1360,1208,1208,66.0175,0
+LRHC.US,D,20231226,000000,1208,1368,1208,1224,33.6637,0
+LRHC.US,D,20231227,000000,1280,1384,1240,1272,62.7712,0
+LRHC.US,D,20231228,000000,1240,1286.88,1216,1216,19.7487,0
+LRHC.US,D,20231229,000000,1200,1248,1200,1200.08,17.8212,0
+LRHC.US,D,20240102,000000,1252,1298.24,1200,1276,10.6712,0
+LRHC.US,D,20240103,000000,1296,1296,1200,1216,11.65,0
+LRHC.US,D,20240104,000000,1272,1272,1152.08,1192,21.117500000000003,0
+LRHC.US,D,20240105,000000,1192,1280,1160,1201.6,15.065000000000001,0
+LRHC.US,D,20240108,000000,1264,1360,1128,1279.92,11.191200000000002,0
+LRHC.US,D,20240109,000000,1225.28,1225.28,1128.08,1168,3.3287500000000003,0
+LRHC.US,D,20240110,000000,1159.84,1216,1136.08,1192.08,5.6675,0
+LRHC.US,D,20240111,000000,1104,1208,1104,1200,2.5725000000000002,0
+LRHC.US,D,20240112,000000,1184,1184,1184,1184,0.47625000000000006,0
+LRHC.US,D,20240116,000000,1160,1160,1120,1128,5.62375,0
+LRHC.US,D,20240117,000000,1196,1496,1196,1464,106.36300000000001,0
+LRHC.US,D,20240118,000000,1464,1560,1262.56,1464,24.2087,0
+LRHC.US,D,20240119,000000,1504.16,1544,1224.08,1384,8.58375,0
+LRHC.US,D,20240122,000000,1448,1555.6,1352,1364,7.55625,0
+LRHC.US,D,20240123,000000,1424,1576,1280.08,1420,10.3225,0
+LRHC.US,D,20240124,000000,1258.72,1479.92,1256,1256,2.75875,0
+LRHC.US,D,20240125,000000,1264,1356,1238.64,1352,4.0200000000000005,0
+LRHC.US,D,20240126,000000,1248,1304.96,1224.08,1224.08,1.86375,0
+LRHC.US,D,20240129,000000,1240,1495.2,1240,1280,2.6987500000000004,0
+LRHC.US,D,20240131,000000,1320,1386.56,1200,1386.56,11.7812,0
+LRHC.US,D,20240201,000000,1224,1399.92,1216,1365.2,9.951250000000002,0
+LRHC.US,D,20240202,000000,1312,1312,1224,1256,1.7437500000000001,0
+LRHC.US,D,20240205,000000,1336,1336,1336,1336,0.47750000000000004,0
+LRHC.US,D,20240206,000000,1208.08,1408,1208,1408,2.8112500000000002,0
+LRHC.US,D,20240207,000000,1228,1324.4,1228,1324.4,1.6425,0
+LRHC.US,D,20240208,000000,1304,1304,1304,1304,1.0375,0
+LRHC.US,D,20240209,000000,1320,1350.16,1304,1350.16,2.67375,0
+LRHC.US,D,20240212,000000,1352,1360,1304,1304,3.2750000000000004,0
+LRHC.US,D,20240214,000000,1352,1360,1312,1352,3.1950000000000003,0
+LRHC.US,D,20240215,000000,1328,1328,1208,1284,9.821250000000001,0
+LRHC.US,D,20240216,000000,1324,1360,1200,1200.08,4.95375,0
+LRHC.US,D,20240220,000000,1200,1256,1048,1048,11.012500000000001,0
+LRHC.US,D,20240221,000000,1323.44,1323.44,1054.24,1054.24,2.0275,0
+LRHC.US,D,20240222,000000,3864,4400,2000,2192,38822.700000000004,0
+LRHC.US,D,20240223,000000,1952,2112,1680,2040,846.6870000000001,0
+LRHC.US,D,20240226,000000,2136,2136,1792,1872,157.861,0
+LRHC.US,D,20240227,000000,1632,1720.08,1472,1568,133.29000000000002,0
+LRHC.US,D,20240228,000000,1520,1520,1280,1360,193.912,0
+LRHC.US,D,20240229,000000,1344,1496,1264,1397.2,113.732,0
+LRHC.US,D,20240301,000000,1296,1480,1296,1464,95.90870000000001,0
+LRHC.US,D,20240304,000000,1360,1576,1328,1496,130.506,0
+LRHC.US,D,20240305,000000,1662.48,1853.2,1480,1680,180.56600000000003,0
+LRHC.US,D,20240306,000000,1696,1704,1440.08,1496,49.145,0
+LRHC.US,D,20240307,000000,1600,1848,1464,1688,231.931,0
+LRHC.US,D,20240308,000000,1720,1720,1408.72,1416,319.79,0
+LRHC.US,D,20240311,000000,1448,1519.92,1400,1400,56.593700000000005,0
+LRHC.US,D,20240312,000000,1376,1488.4,1376,1408,46.965,0
+LRHC.US,D,20240313,000000,1440,1624,1416,1440.48,177.67000000000002,0
+LRHC.US,D,20240314,000000,1441.04,1544.64,1392,1392,44.68620000000001,0
+LRHC.US,D,20240315,000000,1424,1568,1368,1488,35.830000000000005,0
+LRHC.US,D,20240318,000000,1456,1520,1352.08,1400,35.405,0
+LRHC.US,D,20240319,000000,1392,1460,1328,1360,76.69,0
+LRHC.US,D,20240320,000000,1320,1440,1320,1376,46.736200000000004,0
+LRHC.US,D,20240321,000000,1440,1480,1368,1424,36.0362,0
+LRHC.US,D,20240322,000000,1328,1439.92,1328,1400,21.116200000000003,0
+LRHC.US,D,20240325,000000,1560,1560,1320,1352,57.0387,0
+LRHC.US,D,20240326,000000,1392,1471.28,1320,1328,16.7787,0
+LRHC.US,D,20240327,000000,1384,1479.92,1280,1392,19.292500000000004,0
+LRHC.US,D,20240328,000000,1320,1400,1320,1328,18.427500000000002,0
+LRHC.US,D,20240401,000000,1400,1480,1288,1376,12.3937,0
+LRHC.US,D,20240402,000000,1309.6,1375.2,1304,1304,4.6937500000000005,0
+LRHC.US,D,20240403,000000,1304,1359.36,1280.8,1288,11.387500000000001,0
+LRHC.US,D,20240404,000000,1288,1312,1240,1240,28.1212,0
+LRHC.US,D,20240405,000000,1296,1344,1200,1240,46.986200000000004,0
+LRHC.US,D,20240408,000000,1192,1280,1136.08,1280,34.12,0
+LRHC.US,D,20240409,000000,1280,1280.8,1224,1280,8.777500000000002,0
+LRHC.US,D,20240410,000000,1232,1280,1224,1280,3.62125,0
+LRHC.US,D,20240411,000000,1280,1303.92,1160,1224,17.915000000000003,0
+LRHC.US,D,20240412,000000,1280,1280,1104.08,1184,12.6225,0
+LRHC.US,D,20240415,000000,1264,1280,1168,1176,6.1925,0
+LRHC.US,D,20240416,000000,1208,1240,1128.8,1180,9.19125,0
+LRHC.US,D,20240417,000000,1192,1400,1191.68,1280,174.07000000000002,0
+LRHC.US,D,20240418,000000,1456,1744,1392,1400,594.162,0
+LRHC.US,D,20240419,000000,1440,1512,1376,1376,58.3987,0
+LRHC.US,D,20240422,000000,1376,1440,1272.64,1278.48,56.863699999999994,0
+LRHC.US,D,20240423,000000,1240,1288,1200,1288,20.1687,0
+LRHC.US,D,20240424,000000,1232,1416.88,1201.52,1280,16.5625,0
+LRHC.US,D,20240425,000000,1312,1440,1264,1368,39.915,0
+LRHC.US,D,20240426,000000,1390.72,1392,1308.56,1360,12.1325,0
+LRHC.US,D,20240429,000000,1400,1400,1320,1392,16.2287,0
+LRHC.US,D,20240430,000000,1376,1402.16,1320,1320,15.816200000000002,0
+LRHC.US,D,20240501,000000,1296,1360,1208,1264,36.005,0
+LRHC.US,D,20240502,000000,1320,1355.2,1280,1344,15.0212,0
+LRHC.US,D,20240503,000000,1336,1370.56,1204,1280,54.3925,0
+LRHC.US,D,20240506,000000,1280,1336,1216,1328,11.22,0
+LRHC.US,D,20240507,000000,1272,1296,1192,1192,49.4712,0
+LRHC.US,D,20240508,000000,1192,1272,1192,1248,5.9662500000000005,0
+LRHC.US,D,20240509,000000,1272,1272,1144,1183.6,43.410000000000004,0
+LRHC.US,D,20240510,000000,1160,1192,1056,1064,61.4987,0
+LRHC.US,D,20240513,000000,1072,1200,1048,1072,43.80500000000001,0
+LRHC.US,D,20240514,000000,1168,1168,1029.28,1096,43.0662,0
+LRHC.US,D,20240515,000000,1120,1120,1008,1040,43.486200000000004,0
+LRHC.US,D,20240516,000000,1040,1127.92,952,960,214.94299999999998,0
+LRHC.US,D,20240517,000000,992,1119.92,912,1024,95.08250000000001,0
+LRHC.US,D,20240520,000000,992,1024,944,1000,29.1087,0
+LRHC.US,D,20240521,000000,1000,1120,992,1072,78.7487,0
+LRHC.US,D,20240522,000000,1088,1088,967.28,1032,22.75,0
+LRHC.US,D,20240523,000000,984,1005.28,968.64,975.84,6.1925,0
+LRHC.US,D,20240524,000000,976,1040,968,968,18.975,0
+LRHC.US,D,20240528,000000,944,992,848,848,35.4412,0
+LRHC.US,D,20240529,000000,848,904,808,880,61.415,0
+LRHC.US,D,20240530,000000,896,896,808,824,43.6037,0
+LRHC.US,D,20240531,000000,816,856,816,848,16.268700000000003,0
+LRHC.US,D,20240603,000000,832,1136,832,992,248.98600000000002,0
+LRHC.US,D,20240604,000000,1080,1120,944,1000,110.902,0
+LRHC.US,D,20240605,000000,992,1000,904,952,59.129999999999995,0
+LRHC.US,D,20240606,000000,888,936,856,896,42.876200000000004,0
+LRHC.US,D,20240607,000000,880,912,798.4,904,57.7062,0
+LRHC.US,D,20240610,000000,880,904,880,896,14.421199999999999,0
+LRHC.US,D,20240611,000000,880,920,855.2,904.8,37.6312,0
+LRHC.US,D,20240612,000000,720,792,640.8,648,187.976,0
+LRHC.US,D,20240613,000000,628.56,648,488.96,488.96,171.09500000000003,0
+LRHC.US,D,20240614,000000,474.32,1448,418.48,936,50753,0
+LRHC.US,D,20240617,000000,769.68,880,728.16,832,2105.19,0
+LRHC.US,D,20240618,000000,832,2336,808,1432,66122.6,0
+LRHC.US,D,20240620,000000,1152,1440,1024,1264,2384.05,0
+LRHC.US,D,20240621,000000,1264,1351.44,1120,1128,2453.1400000000003,0
+LRHC.US,D,20240624,000000,1152,1416,1120,1200,940.68,0
+LRHC.US,D,20240625,000000,1992,2688,1336,1408,86302.1,0
+LRHC.US,D,20240626,000000,1360,1720,1352.08,1720,3941.05,0
+LRHC.US,D,20240627,000000,1720,1880,1664,1760,1441.03,0
+LRHC.US,D,20240628,000000,1792,1920,1680,1688,582.795,0
+LRHC.US,D,20240701,000000,1600,1639.36,1440,1472,423.2060000000001,0
+LRHC.US,D,20240702,000000,1560,1680,1488,1544,566.073,0
+LRHC.US,D,20240703,000000,1552,1556,1440,1488,209.413,0
+LRHC.US,D,20240705,000000,1464,1536,1376,1376,209.35100000000003,0
+LRHC.US,D,20240708,000000,1376,1408,1232,1272,499.85100000000006,0
+LRHC.US,D,20240709,000000,1280,1328,1240,1256,156.80100000000002,0
+LRHC.US,D,20240710,000000,1248,1380,1248,1312,249.46500000000003,0
+LRHC.US,D,20240711,000000,1312,1376,1256,1264,159.66500000000002,0
+LRHC.US,D,20240712,000000,1272,1344,1264,1336,119.97200000000001,0
+LRHC.US,D,20240715,000000,1296,1304,1200,1232,221.285,0
+LRHC.US,D,20240716,000000,1256,1264,1200,1256,120.203,0
+LRHC.US,D,20240717,000000,1224,1416,1224,1296,982.473,0
+LRHC.US,D,20240718,000000,1272,1312,1224.08,1272,110.457,0
+LRHC.US,D,20240719,000000,1264,1268.48,1208,1232,104.298,0
+LRHC.US,D,20240722,000000,1224,1232,1162.48,1176,133.423,0
+LRHC.US,D,20240723,000000,1160,1203.2,1120,1144,108.831,0
+LRHC.US,D,20240724,000000,1192,1200,1088,1128,196.173,0
+LRHC.US,D,20240725,000000,1096,1135.12,1048,1064,137.591,0
+LRHC.US,D,20240726,000000,1072,1111.92,1048,1080,64.9362,0
+LRHC.US,D,20240729,000000,1096,1096,928,952,186.031,0
+LRHC.US,D,20240730,000000,944,992,880,904,81.5012,0
+LRHC.US,D,20240731,000000,944,1020.08,840,984,168.04100000000003,0
+LRHC.US,D,20240801,000000,1024,1024,904,936,101.367,0
+LRHC.US,D,20240802,000000,904,1000,888,952,62.29,0
+LRHC.US,D,20240805,000000,848,912,840,888,91.9675,0
+LRHC.US,D,20240806,000000,848,968,848,936,58.2512,0
+LRHC.US,D,20240807,000000,934.96,960,928,944,4.34375,0
+LRHC.US,D,20240808,000000,976.88,992,904,928,28.595,0
+LRHC.US,D,20240809,000000,928,928,904,928,55.21000000000001,0
+LRHC.US,D,20240812,000000,928,934.32,880,896,55.300000000000004,0
+LRHC.US,D,20240813,000000,880,920,872,904,24.712500000000002,0
+LRHC.US,D,20240814,000000,888,992,888,992,41.2525,0
+LRHC.US,D,20240815,000000,992,1104,992,1104,67.6887,0
+LRHC.US,D,20240816,000000,1111.2,1120,744.96,888,12427.800000000001,0
+LRHC.US,D,20240819,000000,832,928,832,888,1196.76,0
+LRHC.US,D,20240820,000000,904,904,800,840,432.37700000000007,0
+LRHC.US,D,20240821,000000,824,856,800,828,768.662,0
+LRHC.US,D,20240822,000000,816,832,796.04,808,166.79700000000003,0
+LRHC.US,D,20240823,000000,824,824,793.44,800,222.487,0
+LRHC.US,D,20240826,000000,816,816,792,799.84,104.06500000000001,0
+LRHC.US,D,20240827,000000,808,856,800,846.96,233.067,0
+LRHC.US,D,20240828,000000,832,840,760,784,141.263,0
+LRHC.US,D,20240829,000000,800,800,760,780.698,40.7137,0
+LRHC.US,D,20240830,000000,782.72,798.08,760.08,784,60.2337,0
+LRHC.US,D,20240903,000000,800,808,776,788.56,98.4475,0
+LRHC.US,D,20240904,000000,776,792,720,792,71.5587,0
+LRHC.US,D,20240905,000000,784,807.92,753.92,792,53.69120000000001,0
+LRHC.US,D,20240906,000000,792,792,705.6,729.36,103.923,0
+LRHC.US,D,20240909,000000,720,736,698.56,736,49.35,0
+LRHC.US,D,20240910,000000,698.24,720,680,720,123.976,0
+LRHC.US,D,20240911,000000,704,715.96,671.84,699.92,83.9625,0
+LRHC.US,D,20240912,000000,704,719.84,656,661.6,71.61,0
+LRHC.US,D,20240913,000000,666.696,714.4,666.696,714.4,35.5662,0
+LRHC.US,D,20240916,000000,714.4,748,656,680,212.47800000000004,0
+LRHC.US,D,20240917,000000,720,720,568,592,614.147,0
+LRHC.US,D,20240918,000000,592,597.84,505.36,521.28,293.035,0
+LRHC.US,D,20240919,000000,555.52,575.92,520,527.44,129.89100000000002,0
+LRHC.US,D,20240920,000000,534.4,543.2,512.8,520,226.32,0
+LRHC.US,D,20240923,000000,543.2,555.44,524,536,51.715,0
+LRHC.US,D,20240924,000000,528,544.32,520,520.16,41.673700000000004,0
+LRHC.US,D,20240925,000000,528,552,519.6,537.12,138.39000000000001,0
+LRHC.US,D,20240926,000000,520.8,544,511.68,542.4,234.608,0
+LRHC.US,D,20240927,000000,575.84,576,512,520,610.786,0
+LRHC.US,D,20240930,000000,528,543.92,504,518.4,227.66100000000003,0
+LRHC.US,D,20241001,000000,508,548.8,504,504,100.322,0
+LRHC.US,D,20241002,000000,519.2,519.2,496,504,42.52250000000001,0
+LRHC.US,D,20241003,000000,496,520,488,495.92,55.8562,0
+LRHC.US,D,20241004,000000,489.6,511.92,484.8,484.8,42.3287,0
+LRHC.US,D,20241007,000000,488,503.92,464.08,467.92,125.85000000000001,0
+LRHC.US,D,20241008,000000,465.68,488.24,464,472.8,81.13,0
+LRHC.US,D,20241009,000000,480,480.08,448.88,456,155.02300000000002,0
+LRHC.US,D,20241010,000000,472,472,455.92,456,21.5025,0
+LRHC.US,D,20241011,000000,456,467.2,423.2,436,179.43800000000002,0
+LRHC.US,D,20241014,000000,479.2,479.92,400.4,405.2,442.05500000000006,0
+LRHC.US,D,20241015,000000,400.4,432,400.4,420.56,315.153,0
+LRHC.US,D,20241016,000000,412.24,423.84,396,408,138.782,0
+LRHC.US,D,20241017,000000,408,408.24,396.08,407.2,32.9675,0
+LRHC.US,D,20241018,000000,396,408,392.08,400,55.196200000000005,0
+LRHC.US,D,20241021,000000,400.96,420,376.08,388,120.19500000000001,0
+LRHC.US,D,20241022,000000,388,399.919,384,392,57.3962,0
+LRHC.US,D,20241023,000000,656,1424,604.8,904,228135.6,0
+LRHC.US,D,20241024,000000,832,864,688,832,7633.74,0
+LRHC.US,D,20241025,000000,840,840,680,680,1985.0500000000002,0
+LRHC.US,D,20241028,000000,664.48,720,536,684.8,1478.8600000000001,0
+LRHC.US,D,20241029,000000,703.2,708,609.521,624,528.326,0
+LRHC.US,D,20241030,000000,608,628.801,600,611.6,461.786,0
+LRHC.US,D,20241031,000000,636,636,576,598.24,348.40000000000003,0
+LRHC.US,D,20241101,000000,580.32,639.919,580.32,605.68,237.045,0
+LRHC.US,D,20241104,000000,592,639.12,579.84,624,243.288,0
+LRHC.US,D,20241105,000000,632,704,616.08,680,351.135,0
+LRHC.US,D,20241106,000000,690.64,698.72,656,680,246.56799999999998,0
+LRHC.US,D,20241107,000000,672.8,695.92,644.08,656,186.955,0
+LRHC.US,D,20241108,000000,634.4,680,608,680,265.691,0
+LRHC.US,D,20241111,000000,680,680,608.88,628.08,313.137,0
+LRHC.US,D,20241112,000000,608,644,600,627.2,111.58800000000002,0
+LRHC.US,D,20241113,000000,608.24,655.2,576,631.2,206.245,0
+LRHC.US,D,20241114,000000,612.24,631.199,588,605.68,52.133700000000005,0
+LRHC.US,D,20241115,000000,624,631.92,576,611.2,77.7987,0
+LRHC.US,D,20241118,000000,576,632,576,593.2,166.203,0
+LRHC.US,D,20241119,000000,580,622.4,580,607.2,200.026,0
+LRHC.US,D,20241120,000000,640,680,580.32,608.8,2670.9700000000003,0
+LRHC.US,D,20241121,000000,616,621.6,592,616,205.94000000000003,0
+LRHC.US,D,20241122,000000,564,584,536,544.08,479.186,0
+LRHC.US,D,20241125,000000,559.28,571.28,504.8,548.8,261.603,0
+LRHC.US,D,20241126,000000,560,560,512.48,523.36,58.955,0
+LRHC.US,D,20241127,000000,530.24,544,510.8,531.2,110.681,0
+LRHC.US,D,20241129,000000,534.4,534.4,512.88,520,18.818700000000003,0
+LRHC.US,D,20241202,000000,526.56,575.92,512,564,172.626,0
+LRHC.US,D,20241203,000000,576,576,521.6,535.92,92.92000000000002,0
+LRHC.US,D,20241204,000000,560,560,512,544.08,90.5875,0
+LRHC.US,D,20241205,000000,552,559.92,528,528,91.64,0
+LRHC.US,D,20241206,000000,552,598.88,543.2,560.4,130.932,0
+LRHC.US,D,20241209,000000,560,583.36,520,541.6,385.127,0
+LRHC.US,D,20241210,000000,536,556.8,520.08,556.8,60.9137,0
+LRHC.US,D,20241211,000000,556,556.8,520,544,149.823,0
+LRHC.US,D,20241212,000000,552,576,536,568,60.7362,0
+LRHC.US,D,20241213,000000,568,568,532,544.8,75.7275,0
+LRHC.US,D,20241216,000000,544,568,544,544,85.5012,0
+LRHC.US,D,20241217,000000,544,568.4,544,548.8,100.387,0
+LRHC.US,D,20241218,000000,544,568.4,544,544,164.606,0
+LRHC.US,D,20241219,000000,552,560,544,544,42.79,0
+LRHC.US,D,20241220,000000,549.36,669.04,529.84,645.76,827.8360000000001,0
+LRHC.US,D,20241223,000000,671.84,671.84,601.6,604,697.323,0
+LRHC.US,D,20241224,000000,608.32,638.64,600,632,149.298,0
+LRHC.US,D,20241226,000000,621.44,640,600,616.8,74.915,0
+LRHC.US,D,20241227,000000,616,640,600.001,621.2,141.668,0
+LRHC.US,D,20241230,000000,638.8,704,604.48,694.4,268.877,0
+LRHC.US,D,20241231,000000,743.2,760,648,675.52,376.163,0
+LRHC.US,D,20250102,000000,663.28,711.2,639.6,652,235.80200000000002,0
+LRHC.US,D,20250103,000000,632.4,659.2,604.8,640,63.555,0
+LRHC.US,D,20250106,000000,608.72,656,591.6,600,225.75300000000004,0
+LRHC.US,D,20250107,000000,584.24,629.92,584.08,608,99.9812,0
+LRHC.US,D,20250108,000000,648,952,404,424.08,16426.2,0
+LRHC.US,D,20250110,000000,425.6,431.92,360.8,379.44,2551.92,0
+LRHC.US,D,20250113,000000,368.24,396.96,364.56,376,896.2950000000001,0
+LRHC.US,D,20250114,000000,376,391.76,342.808,377.92,1144.89,0
+LRHC.US,D,20250115,000000,376.72,391.84,352,372,985.84,0
+LRHC.US,D,20250116,000000,376,410.96,344.96,368,2882.83,0
+LRHC.US,D,20250117,000000,351.2,373.6,329.76,373.6,1254.3600000000001,0
+LRHC.US,D,20250121,000000,376,432.24,372.08,400.8,1794.5400000000002,0
+LRHC.US,D,20250122,000000,400,400,376.8,384,1268.88,0
+LRHC.US,D,20250123,000000,400,400,339.2,353.76,7625.22,0
+LRHC.US,D,20250124,000000,366,368,283.44,326.8,4203.14,0
+LRHC.US,D,20250127,000000,320,379.999,312,332.8,3583.56,0
+LRHC.US,D,20250128,000000,339.2,354.88,296,322.48,2312.96,0
+LRHC.US,D,20250129,000000,328,423.04,308.001,403.2,4925.87,0
+LRHC.US,D,20250130,000000,395.84,395.84,323.68,337.84,3941,0
+LRHC.US,D,20250131,000000,340,343.92,320,343.36,1602.7200000000003,0
+LRHC.US,D,20250203,000000,328,336,305.6,328,1276.13,0
+LRHC.US,D,20250204,000000,318.72,327.92,308.4,316.48,1162.44,0
+LRHC.US,D,20250205,000000,310.64,312,200,215.6,5569.91,0
+LRHC.US,D,20250206,000000,216,246.8,204,233.84,2117.2400000000002,0
+LRHC.US,D,20250207,000000,236.8,236.8,208,212.4,1181.44,0
+LRHC.US,D,20250210,000000,232,232,208,220,750.567,0
+LRHC.US,D,20250211,000000,216.16,222.16,176.32,192.64,2686.73,0
+LRHC.US,D,20250212,000000,191.6,296,191.6,207.2,13560.5,0
+LRHC.US,D,20250213,000000,208,208,160,174.72,6104.93,0
+LRHC.US,D,20250214,000000,175.2,200,160,194.4,3100.6000000000004,0
+LRHC.US,D,20250218,000000,184,196.32,174.96,180,2108.0400000000004,0
+LRHC.US,D,20250219,000000,177.76,195.199,176.64,190.8,852.3450000000001,0
+LRHC.US,D,20250220,000000,188.24,190.08,171.6,176.8,823.673,0
+LRHC.US,D,20250221,000000,179.84,212,178.32,204.08,3443.52,0
+LRHC.US,D,20250224,000000,208,212,184,199.12,1986.4700000000003,0
+LRHC.US,D,20250225,000000,202.96,202.96,176.8,189.52,1503.28,0
+LRHC.US,D,20250226,000000,187.2,191.92,184,191.04,383.425,0
+LRHC.US,D,20250227,000000,187.2,189.6,168.8,172,1541.5700000000002,0
+LRHC.US,D,20250228,000000,171.2,172,168,172,532.917,0
+LRHC.US,D,20250303,000000,170.32,176.96,161.2,161.44,756.0880000000001,0
+LRHC.US,D,20250304,000000,161.6,168,144.4,161.6,638.321,0
+LRHC.US,D,20250305,000000,173.6,173.6,153.12,165.6,307.6,0
+LRHC.US,D,20250306,000000,170.4,180,154.72,160.8,642.865,0
+LRHC.US,D,20250307,000000,156.56,168,156.56,161.28,562.883,0
+LRHC.US,D,20250310,000000,166.4,166.72,145.6,150.16,807.973,0
+LRHC.US,D,20250311,000000,150.4,157.52,145.2,157.52,313.90700000000004,0
+LRHC.US,D,20250312,000000,160,171.76,152,164,412.157,0
+LRHC.US,D,20250313,000000,172,172,156.56,164.08,382.797,0
+LRHC.US,D,20250314,000000,168,179.92,160.48,175.92,648.8100000000001,0
+LRHC.US,D,20250317,000000,172,179.92,162.56,171.36,378.443,0
+LRHC.US,D,20250318,000000,166.24,172.32,164.72,164.8,165.21800000000002,0
+LRHC.US,D,20250319,000000,165.28,169.2,161.2,165.68,294.195,0
+LRHC.US,D,20250320,000000,168,172.8,163.52,170.4,252.99200000000002,0
+LRHC.US,D,20250321,000000,168.16,179.12,166.72,176,479.446,0
+LRHC.US,D,20250324,000000,175.76,175.92,162.72,171.2,447.59799999999996,0
+LRHC.US,D,20250325,000000,171.04,175.84,148.08,165.52,933.166,0
+LRHC.US,D,20250326,000000,164,168,157.6,160,259.63100000000003,0
+LRHC.US,D,20250327,000000,157.04,157.04,148.08,152,355.862,0
+LRHC.US,D,20250328,000000,166.4,166.4,146,151.36,418.242,0
+LRHC.US,D,20250331,000000,151.2,151.52,143.52,144,685.182,0
+LRHC.US,D,20250401,000000,144,149.6,144,149.28,299.937,0
+LRHC.US,D,20250402,000000,148,156.96,148,149.6,450.233,0
+LRHC.US,D,20250403,000000,145.12,161.6,142.8,154.4,577.716,0
+LRHC.US,D,20250404,000000,152,158.4,140.4,144.88,527.6020000000001,0
+LRHC.US,D,20250407,000000,144.8,144.88,130,136,484.125,0
+LRHC.US,D,20250408,000000,141.68,147.36,136,143.36,382.773,0
+LRHC.US,D,20250409,000000,145.6,150.24,133.84,148.8,374.03600000000006,0
+LRHC.US,D,20250410,000000,147.2,151.2,136,147.28,315.135,0
+LRHC.US,D,20250411,000000,151.44,151.44,144,150.4,614.488,0
+LRHC.US,D,20250414,000000,160,165.04,145.84,160.8,819.3030000000001,0
+LRHC.US,D,20250415,000000,165.6,167.84,160,161.6,4482.530000000001,0
+LRHC.US,D,20250416,000000,175.12,178.8,102.48,120,243488.7,0
+LRHC.US,D,20250417,000000,114.72,120,103.6,107.84,12762.7,0
+LRHC.US,D,20250421,000000,109.68,109.68,80.24,86.4,14153.400000000001,0
+LRHC.US,D,20250422,000000,80,94.56,73.6,89.36,8238.22,0
+LRHC.US,D,20250423,000000,96,102.4,91.68,97.68,6646.19,0
+LRHC.US,D,20250424,000000,139.6,155.44,115.6,122.48,214566.90000000002,0
+LRHC.US,D,20250425,000000,116.72,124.24,104,121.6,10070.800000000001,0
+LRHC.US,D,20250428,000000,124.08,136.08,116.8,126.64,7837.310000000001,0
+LRHC.US,D,20250429,000000,119.36,132.32,118.72,123.2,2689.6200000000003,0
+LRHC.US,D,20250430,000000,121.76,124.8,112.48,116.4,1656.5,0
+LRHC.US,D,20250501,000000,112,116.639,102.8,113.6,2014.3500000000001,0
+LRHC.US,D,20250502,000000,116.96,118.4,112,116,1679.4700000000003,0
+LRHC.US,D,20250505,000000,112.48,120,105.6,112.96,2890.08,0
+LRHC.US,D,20250506,000000,111.92,118.8,108.88,111.2,2367.8900000000003,0
+LRHC.US,D,20250507,000000,108,115.2,108,112.8,2281.94,0
+LRHC.US,D,20250508,000000,110.4,114.32,109.6,112.64,1286.5,0
+LRHC.US,D,20250509,000000,114.24,115.6,111.28,112.96,952.5500000000001,0
+LRHC.US,D,20250512,000000,115.2,115.28,105.36,109.6,2472.6400000000003,0
+LRHC.US,D,20250513,000000,108.96,124,108.96,112,3023.63,0
+LRHC.US,D,20250514,000000,108.64,115.68,95.2,108.8,43880,0
+LRHC.US,D,20250515,000000,111.2,115.84,103.6,111.76,3826.6000000000004,0
+LRHC.US,D,20250516,000000,111.36,128.072,108.88,119.04,6374.62,0
+LRHC.US,D,20250519,000000,116.8,118.8,113.6,116.16,1820.2400000000002,0
+LRHC.US,D,20250520,000000,114.48,118.4,110,113.76,1989,0
+LRHC.US,D,20250521,000000,111.2,114.8,105.04,112.32,5597.27,0
+LRHC.US,D,20250522,000000,112.96,115.04,109.52,112.16,1307.3600000000001,0
+LRHC.US,D,20250523,000000,110.4,115.2,108.48,112.56,2113.57,0
+LRHC.US,D,20250527,000000,115.84,119.2,110.8,119.2,2146.32,0
+LRHC.US,D,20250528,000000,115.84,118.08,113.04,113.6,3875.01,0
+LRHC.US,D,20250529,000000,108.32,116.4,101.92,106.48,9796.27,0
+LRHC.US,D,20250530,000000,102,139.92,99.92,107.52,36018.700000000004,0
+LRHC.US,D,20250602,000000,103.84,103.84,98.16,100.72,6034.71,0
+LRHC.US,D,20250603,000000,99.2,102.879,90.4,96.48,2561.51,0
+LRHC.US,D,20250604,000000,96,99.2,92,96,3284.7300000000005,0
+LRHC.US,D,20250605,000000,97.52,103.92,95.36,100.72,4332.09,0
+LRHC.US,D,20250606,000000,97.04,107.92,96.4,106.32,1483.29,0
+LRHC.US,D,20250609,000000,104,106.32,101.12,103.28,11054,0
+LRHC.US,D,20250610,000000,107.84,122.72,104.4,116.64,7870.889999999999,0
+LRHC.US,D,20250611,000000,107.2,115.76,107.2,110.48,2539.61,0
+LRHC.US,D,20250612,000000,111.68,121.36,105.36,107.44,6151.84,0
+LRHC.US,D,20250613,000000,104,107.119,96.16,103.2,1925.1400000000003,0
+LRHC.US,D,20250616,000000,108.08,108.08,100,106.4,729.402,0
+LRHC.US,D,20250617,000000,102.4,104.4,94.48,98.32,969.281,0
+LRHC.US,D,20250618,000000,97.68,104,97.68,104,1125.1299999999999,0
+LRHC.US,D,20250620,000000,100.08,107.28,96,104.08,5624.21,0
+LRHC.US,D,20250623,000000,103.2,112,101.2,111.12,1415.1000000000001,0
+LRHC.US,D,20250624,000000,109.6,112.4,105.6,111.28,1305.18,0
+LRHC.US,D,20250625,000000,111.76,119.2,106.48,110.4,1910.26,0
+LRHC.US,D,20250626,000000,110,120,107.12,116.32,2757.61,0
+LRHC.US,D,20250627,000000,115.52,115.52,110.16,110.48,2481.32,0
+LRHC.US,D,20250630,000000,110.4,111.36,101.52,104.4,1958.5400000000002,0
+LRHC.US,D,20250701,000000,103.6,104,100,101.28,779.395,0
+LRHC.US,D,20250702,000000,71.68,74.08,64,64.08,14103.1,0
+LRHC.US,D,20250703,000000,178.56,186.56,101.28,120,810715.9,0
+LRHC.US,D,20250707,000000,112.1,112.1,70.1,83.9,38887.1,0
+LRHC.US,D,20250708,000000,90.2,94,77.9,80.9,44028.100000000006,0
+LRHC.US,D,20250709,000000,77.5,81.2,72,75.85,12534.900000000001,0
+LRHC.US,D,20250710,000000,78.9,79.6,73.55,77.2,6593.1,0
+LRHC.US,D,20250711,000000,76.6,79.368,71.758,74.55,4725,0
+LRHC.US,D,20250714,000000,74.6,75.694,72.5,74,4074.7000000000003,0
+LRHC.US,D,20250715,000000,69.8,76,66,72,101421.3,0
+LRHC.US,D,20250716,000000,70.8,78.8,70.3,76.4,8348,0
+LRHC.US,D,20250717,000000,76.4,76.4,73,73.8,3587.9,0
+LRHC.US,D,20250718,000000,73.8,82.28,72.5,79.9,4869.3,0
+LRHC.US,D,20250721,000000,79.9,86.288,79.9,81.1,10880.1,0
+LRHC.US,D,20250722,000000,86.5,89,82,84,10263.900000000001,0
+LRHC.US,D,20250723,000000,86.4,86.4,79.5,83,5748.6,0
+LRHC.US,D,20250724,000000,80.1,84.388,78.3,79.4,10587.2,0
+LRHC.US,D,20250725,000000,78.8,81,76.109,76.6,4322.8,0
+LRHC.US,D,20250728,000000,76.7,78.6,74.1,75.2,181132.2,0
+LRHC.US,D,20250729,000000,74.8,74.8,58.1,59,42089.8,0
+LRHC.US,D,20250730,000000,58.6,58.9,46.6,47.4,18756.2,0
+LRHC.US,D,20250731,000000,52,52.8,43.3,48.1,355631.30000000005,0
+LRHC.US,D,20250801,000000,45.7,46.2,43.801,45.4,8938.300000000001,0
+LRHC.US,D,20250804,000000,45.5,51.7,45.5,50,13499.5,0
+LRHC.US,D,20250805,000000,50,54.9,48.1,51.5,11624.7,0
+LRHC.US,D,20250806,000000,50.2,52.9,47.2,50,5933.400000000001,0
+LRHC.US,D,20250807,000000,50,54,49,50.9,6415.3,0
+LRHC.US,D,20250808,000000,48.901,52.087,48.901,50.6,2876.9,0
+LRHC.US,D,20250811,000000,52.3,56,51.572,54.5,4900.8,0
+LRHC.US,D,20250812,000000,52.2,55.8,52,55.5,2774.9,0
+LRHC.US,D,20250813,000000,53.8,57.9,53.8,57.7,3665,0
+LRHC.US,D,20250814,000000,57.8,57.899,56,57.2,1814.7,0
+LRHC.US,D,20250815,000000,57,59.1,55.746,59.1,2363,0
+LRHC.US,D,20250818,000000,57.3,58.101,53,53.4,2311.9,0
+LRHC.US,D,20250819,000000,56.1,56.976,53,53.6,1845.7,0
+LRHC.US,D,20250820,000000,52,53.9,48.901,51.9,3610.5,0
+LRHC.US,D,20250821,000000,50,52.45,50,52,2186.9,0
+LRHC.US,D,20250822,000000,52.54,55.625,51.1,55.4,3921.8,0
+LRHC.US,D,20250825,000000,55.7,63.38,54.101,63.38,7850.400000000001,0
+LRHC.US,D,20250826,000000,64,64.1,60,60.3,4961.200000000001,0
+LRHC.US,D,20250827,000000,59.7,60.399,55.404,55.404,5541.1,0
+LRHC.US,D,20250828,000000,59.4,61.047,56.2,58.317,4463.7,0
+LRHC.US,D,20250829,000000,58.5,61.2,58.4,59.1,2416.7000000000003,0
+LRHC.US,D,20250902,000000,55.2,60,54.9,59.1,1633,0
+LRHC.US,D,20250903,000000,57.5,59.9,56,58.3,5360.6,0
+LRHC.US,D,20250904,000000,55.7,59,55.7,59,4201.5,0
+LRHC.US,D,20250905,000000,60.9,67.1,59.12,66.1,6274.200000000001,0
+LRHC.US,D,20250908,000000,66.5,81.141,65.1,77.4,11829.1,0
+LRHC.US,D,20250909,000000,70.5,77.324,70.5,75,2327.8,0
+LRHC.US,D,20250910,000000,74.45,81.6,74.45,80,4235.2,0
+LRHC.US,D,20250911,000000,75.5,91.5,75.5,87.75,9439.800000000001,0
+LRHC.US,D,20250912,000000,97.2,97.2,87.1,89.2,8018.3,0
+LRHC.US,D,20250915,000000,87.7,87.7,75.2,76.3,4040.7000000000003,0
+LRHC.US,D,20250916,000000,76.2,79.295,68.577,78.5,3834.8,0
+LRHC.US,D,20250917,000000,77.359,82.9,77.359,78.3,2186.9,0
+LRHC.US,D,20250918,000000,80.327,82.15,75.516,76.8,2083.9,0
+LRHC.US,D,20250919,000000,79.5,80.9,72.524,74.2,2888.4,0
+LRHC.US,D,20250922,000000,72.9,74.7,72.9,74.2,1048.3,0
+LRHC.US,D,20250923,000000,73.7,74.15,69.2,70.2,1599.8000000000002,0
+LRHC.US,D,20250924,000000,70.5,70.94,67.1,69.2,1277.3000000000002,0
+LRHC.US,D,20250925,000000,69.5,69.5,66.45,67.05,2531.6000000000004,0
+LRHC.US,D,20250926,000000,66.5,68.7,65,68.7,643.6,0
+LRHC.US,D,20250929,000000,69.85,70.9,68.95,70.9,559.8000000000001,0
+LRHC.US,D,20250930,000000,71.1,72.96,70.2,71.8,1133.6000000000001,0
+LRHC.US,D,20251001,000000,70,71.75,70,71.3,418.1,0
+LRHC.US,D,20251002,000000,71.55,74.065,71.4,73.8,598.5,0
+LRHC.US,D,20251003,000000,70.9,73.4,70.9,71.907,850.7,0
+LRHC.US,D,20251006,000000,70.4,71.096,69.6,70.5,352.40000000000003,0
+LRHC.US,D,20251007,000000,70.5,70.5,66.5,69.1,996.4000000000001,0
+LRHC.US,D,20251008,000000,69.1,74,67.8,74,2285.5,0
+LRHC.US,D,20251009,000000,74,75.9,71.3,73.2,1026.8,0
+LRHC.US,D,20251010,000000,76.491,76.491,68.1,72,918.5,0
+LRHC.US,D,20251013,000000,68.395,73.3,68.1,68.2,594.5,0
+LRHC.US,D,20251014,000000,68.1,70.1,67.4,69.8,557.5,0
+LRHC.US,D,20251015,000000,70.1,71,68.6,69.9,557.2,0
+LRHC.US,D,20251016,000000,70.2,71.5,64.2,64.2,2871.4,0
+LRHC.US,D,20251017,000000,64.2,64.2,60.833,61,927.9000000000001,0
+LRHC.US,D,20251020,000000,59.5,60,53.501,56.8,1331.8000000000002,0
+LRHC.US,D,20251021,000000,57,59.3,55.1,55.3,1526.9,0
+LRHC.US,D,20251022,000000,56,56,50,53,2558.8,0
+LRHC.US,D,20251023,000000,53.341,54.953,53.3,54.2,552,0
+LRHC.US,D,20251024,000000,54.4,59.6,53.8,59.6,968.1,0
+LRHC.US,D,20251027,000000,58.8,63.2,58.8,62.4,2712.1000000000004,0
+LRHC.US,D,20251028,000000,64,64,55.6,56.5,1194,0
+LRHC.US,D,20251029,000000,56.5,58.2,56.5,58.2,279.90000000000003,0
+LRHC.US,D,20251030,000000,56.7,60.45,54.922,57.3,2139.5,0
+LRHC.US,D,20251031,000000,57.3,57.3,56.2,56.6,764.2,0
+LRHC.US,D,20251103,000000,51.4,55.7,50.1,55.7,1470,0
+LRHC.US,D,20251104,000000,54.2,54.4,45.6,45.6,1700.3000000000002,0
+LRHC.US,D,20251105,000000,45.5,48.3,45.5,46.3,202.20000000000002,0
+LRHC.US,D,20251106,000000,46.6,47.2,38.201,38.3,2829.1000000000004,0
+LRHC.US,D,20251107,000000,37.5,39.8,36.591,37,1993.2,0
+LRHC.US,D,20251110,000000,38.7,44.1,37.9,40.6,6156.1,0
+LRHC.US,D,20251111,000000,40.8,42.328,38.75,38.9,1708.5,0
+LRHC.US,D,20251112,000000,40,42.6,39.3,42.6,2579.7000000000003,0
+LRHC.US,D,20251113,000000,46.7,47,27,30.2,464981.60000000003,0
+LRHC.US,D,20251114,000000,26.4,29.1,23.1,23.3,27697.4,0
+LRHC.US,D,20251117,000000,22.9,31.9,22.5,28.65,37992.9,0
+LRHC.US,D,20251118,000000,29.2,29.333,26,26,11347.300000000001,0
+LRHC.US,D,20251119,000000,25.7,25.755,21.2,21.5,12843,0
+LRHC.US,D,20251120,000000,21.5,24.2,20.7,20.8,8474.4,0
+LRHC.US,D,20251121,000000,21.4,22.1,20.3,20.8,4989.8,0
+LRHC.US,D,20251124,000000,21.4,21.4,18.2,19.4,7755.900000000001,0
+LRHC.US,D,20251125,000000,19.15,19.392,18.593,18.8,2168,0
+LRHC.US,D,20251126,000000,18.656,21.5,17.5,18.6,52076.100000000006,0
+LRHC.US,D,20251128,000000,19.2,19.996,18.7,19.4,5093.3,0
+LRHC.US,D,20251201,000000,20,20,18.316,18.7,5803.900000000001,0
+LRHC.US,D,20251202,000000,18.8,18.8,14.6,16.7,24870.9,0
+LRHC.US,D,20251203,000000,17.9,17.9,15.6,15.7,8669.4,0
+LRHC.US,D,20251204,000000,16.5,17.8,14.6,17.1,32629.5,0
+LRHC.US,D,20251205,000000,17.3,17.999,15.7,17.1,55230.100000000006,0
+LRHC.US,D,20251208,000000,17.5,22.5,15.2,16.4,212402.7,0
+LRHC.US,D,20251209,000000,16,16.7,14,14.7,27059.5,0
+LRHC.US,D,20251210,000000,14,15.8,12.9,15,52850,0
+LRHC.US,D,20251211,000000,14.7,15.4,14.2,14.5,20208.5,0
+LRHC.US,D,20251212,000000,14.1,14.1,10.5,11.6,29162.7,0
+LRHC.US,D,20251215,000000,11.2,11.698,8.171,8.721,23854,0
+LRHC.US,D,20251216,000000,8.7,8.7,7.5,7.9307,14962.7,0
+LRHC.US,D,20251217,000000,8.1,8.3,7.62,8.134,12623,0
+LRHC.US,D,20251218,000000,8.18,8.5,7.78,7.931,9565.6,0
+LRHC.US,D,20251219,000000,8.249,8.6,7.545,7.62,8593.4,0
+LRHC.US,D,20251222,000000,8.15,8.19999,7.35,7.35,11179.1,0
+LRHC.US,D,20251223,000000,7.5,7.625,6.902,7.11,13292.400000000001,0
+LRHC.US,D,20251224,000000,7.089,7.48,6.39,6.603,11890,0
+LRHC.US,D,20251226,000000,6.99,7.38,6.736,6.92,20654.7,0
+LRHC.US,D,20251229,000000,6.712,7.15,6.7,7.08,5357.400000000001,0
+LRHC.US,D,20251230,000000,6.8,6.999,6.4,6.701,10004.2,0
+LRHC.US,D,20251231,000000,6.7,7.499,6.259,6.34,13803.1,0
+LRHC.US,D,20260102,000000,6.345,6.88,6.345,6.737,6275.400000000001,0
+LRHC.US,D,20260105,000000,6.801,7.719,6.502,7.288,15656.6,0
+LRHC.US,D,20260106,000000,7.3,7.53,7.029,7.2,5727,0
+LRHC.US,D,20260107,000000,7.275,7.4,7,7.215,7611.6,0
+LRHC.US,D,20260108,000000,7.215,7.9,7.2,7.8,343168.2,0
+LRHC.US,D,20260109,000000,11.7,12.5,9.359,9.36,8120801.5,0
+LRHC.US,D,20260112,000000,8.067,8.2,7.05,7.532,360163.5,0
+LRHC.US,D,20260113,000000,7,7,5.76001,6.251,184610.5,0
+LRHC.US,D,20260114,000000,6.3,6.438,5.901,5.98,70069.3,0
+LRHC.US,D,20260115,000000,5.8,6.232,5.55,5.8,57677.9,0
+LRHC.US,D,20260116,000000,5.4,5.725,5.34,5.6,46311.5,0
+LRHC.US,D,20260120,000000,5.3,5.69001,5.05,5.363,46237.600000000006,0
+LRHC.US,D,20260121,000000,5.3,5.498,5.02,5.184,28118.2,0
+LRHC.US,D,20260122,000000,4.86,4.9009,4,4.315,101479.20000000001,0
+LRHC.US,D,20260123,000000,4.001,4.328,3.62,3.927,1717200.1,0
+LRHC.US,D,20260126,000000,4.03,4.74,3.69,3.72,408234,0
+LRHC.US,D,20260127,000000,3.34,3.53,2.83,3.39,665964,0
+LRHC.US,D,20260128,000000,3.27,3.4495,2.87,3.16,105639,0
+LRHC.US,D,20260129,000000,3.2,3.25,2.91,2.99,1994234,0
+LRHC.US,D,20260130,000000,4.5,4.74,2.63,2.89,30084161,0
+LRHC.US,D,20260202,000000,2.19,2.99,1.79,2.45,1235891,0
+LRHC.US,D,20260203,000000,2.32,2.4799,1.95,2.01,286510,0
+LRHC.US,D,20260204,000000,2.01,2.05,1.5,1.74,474653,0
+LRHC.US,D,20260205,000000,1.72,1.7798,1.32,1.5,1284389,0
+LRHC.US,D,20260206,000000,1.46,1.61,1.38,1.58,235860,0
+LRHC.US,D,20260209,000000,1.755,1.8,1.45,1.53,419791,0
+LRHC.US,D,20260210,000000,1.51,1.53,1.41,1.46,129549,0
+LRHC.US,D,20260211,000000,1.54,1.6,1.25,1.33,448740,0
+LRHC.US,D,20260212,000000,1.39,1.67,1.19,1.3,914130,0
+LRHC.US,D,20260213,000000,1.265,1.305,1.15,1.27,279356,0
+LRHC.US,D,20260217,000000,1.24,1.81,1.23,1.45,1298306,0
+LRHC.US,D,20260218,000000,1.82,1.98,1.3,1.32,50658716,0
diff --git a/daily/us/nasdaq stocks/2/lxeh.us.txt b/daily/us/nasdaq stocks/2/lxeh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6930d5da3244c35fa1902e794394d37aabd50bd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lxeh.us.txt	
@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LXEH.US,D,20201001,000000,200,201,131,150,4475,0
+LXEH.US,D,20201002,000000,148,148,112,112,1061.45,0
+LXEH.US,D,20201005,000000,123.2,160,123.2,127,1273.05,0
+LXEH.US,D,20201006,000000,121.8,136.712,121.8,131,365.85,0
+LXEH.US,D,20201007,000000,133,140.2,127.98,127.98,141.6,0
+LXEH.US,D,20201008,000000,136.8,142,131,141.4,469.6,0
+LXEH.US,D,20201009,000000,135.2,142,135.2,141.4,305,0
+LXEH.US,D,20201012,000000,144.2,159.8,142.2,151.6,946.9,0
+LXEH.US,D,20201013,000000,152,155.8,151.8,155.4,107.9,0
+LXEH.US,D,20201014,000000,158,158,147.8,155,335.7,0
+LXEH.US,D,20201015,000000,159.8,159.8,152.2,156.2,264.6,0
+LXEH.US,D,20201016,000000,150.8,164,137.6,158,175,0
+LXEH.US,D,20201019,000000,161,164,154.5,164,122.65,0
+LXEH.US,D,20201020,000000,155.288,162.8,155.288,162.8,41.75,0
+LXEH.US,D,20201021,000000,163.6,169,160.712,169,345.15,0
+LXEH.US,D,20201022,000000,169.8,179.8,154.8,172,362.9,0
+LXEH.US,D,20201023,000000,173.2,179,168,176,397.5,0
+LXEH.US,D,20201026,000000,171.604,186,171.604,183,495.1,0
+LXEH.US,D,20201027,000000,182,182,174.6,180,207.6,0
+LXEH.US,D,20201028,000000,179.6,186.364,174,174,204.15,0
+LXEH.US,D,20201029,000000,176,183,170,171,188.65,0
+LXEH.US,D,20201030,000000,170.6,170.6,170.6,170.6,15.5,0
+LXEH.US,D,20201102,000000,172,181,167,180,494.9,0
+LXEH.US,D,20201103,000000,176,179.6,160.202,176,192,0
+LXEH.US,D,20201104,000000,166.6,179.034,166.6,179.034,322.2,0
+LXEH.US,D,20201105,000000,179,182.444,170.002,176,648.75,0
+LXEH.US,D,20201106,000000,190,190,171,179.8,520.2,0
+LXEH.US,D,20201109,000000,170.616,177,166.202,177,389.7,0
+LXEH.US,D,20201110,000000,174,175.6,166.2,175.4,518.55,0
+LXEH.US,D,20201111,000000,182,182,181,181,30.05,0
+LXEH.US,D,20201112,000000,177,180.4,173,173.6,137.2,0
+LXEH.US,D,20201113,000000,178.706,184,175.6,184,174.45,0
+LXEH.US,D,20201116,000000,178,184.6,178,184.6,110.25,0
+LXEH.US,D,20201117,000000,182,186,181,185.906,265.1,0
+LXEH.US,D,20201118,000000,184,184.894,184,184.894,20.15,0
+LXEH.US,D,20201119,000000,182.4,184.996,171.21,184,249.2,0
+LXEH.US,D,20201120,000000,183,189,177.728,188.336,142.1,0
+LXEH.US,D,20201123,000000,185,189.282,184,185,165.4,0
+LXEH.US,D,20201124,000000,184,186,184,185.2,115.4,0
+LXEH.US,D,20201125,000000,184.8,185.6,184.8,184.8,101.5,0
+LXEH.US,D,20201127,000000,186.4,188.504,185,185.2,103.8,0
+LXEH.US,D,20201130,000000,188.2,194.8,188.2,192.8,305.7,0
+LXEH.US,D,20201201,000000,191.4,191.4,175.8,188,211.35,0
+LXEH.US,D,20201202,000000,182.2,187.756,179.4,185,344.65,0
+LXEH.US,D,20201203,000000,186,190,180.6,188,425.65,0
+LXEH.US,D,20201204,000000,185,188.4,180.2,188.4,100.6,0
+LXEH.US,D,20201207,000000,184.6,188,184.6,188,122.7,0
+LXEH.US,D,20201208,000000,186,186,184.6,184.6,112.3,0
+LXEH.US,D,20201209,000000,185,187,184.6,184.6,116.55,0
+LXEH.US,D,20201210,000000,185.2,186.32,184,186,94.9,0
+LXEH.US,D,20201211,000000,183.8,187,180.4,183.8,187.95,0
+LXEH.US,D,20201214,000000,183,187,183,185.8,113.7,0
+LXEH.US,D,20201215,000000,183.4,188,175.298,188,204.3,0
+LXEH.US,D,20201216,000000,185.892,186,182.8,184.4,126.4,0
+LXEH.US,D,20201217,000000,184.4,210,183,208,5651.05,0
+LXEH.US,D,20201218,000000,218,219.55,185.002,195.41,2208.45,0
+LXEH.US,D,20201221,000000,191,191,171.288,175.2,837.4,0
+LXEH.US,D,20201222,000000,178,182.6,173.6,182.3,303.5,0
+LXEH.US,D,20201223,000000,181.4,182,172,172,344.9,0
+LXEH.US,D,20201224,000000,171.512,174.5,167,169.2,188.55,0
+LXEH.US,D,20201228,000000,171.4,179.8,171.4,179.8,142.25,0
+LXEH.US,D,20201229,000000,171,171,170.2,170.2,44.25,0
+LXEH.US,D,20201230,000000,175.622,175.622,160,169.6,176,0
+LXEH.US,D,20201231,000000,174.4,175.8,168.6,168.6,101.95,0
+LXEH.US,D,20210104,000000,169.2,169.2,164,168.6,67.4,0
+LXEH.US,D,20210105,000000,169,174,165.8,167.6,140.95,0
+LXEH.US,D,20210106,000000,166.2,169.2,166.2,166.4,149.4,0
+LXEH.US,D,20210107,000000,169.8,173.746,168,169.4,198.7,0
+LXEH.US,D,20210108,000000,169.2,175,168,175,115.3,0
+LXEH.US,D,20210111,000000,180,184,170,184,217.2,0
+LXEH.US,D,20210112,000000,169,174.4,169,170,189.75,0
+LXEH.US,D,20210113,000000,169,173.4,169,173,125.95,0
+LXEH.US,D,20210114,000000,170,171.2,169,169,143.9,0
+LXEH.US,D,20210115,000000,175.2,182,173,176,299.5,0
+LXEH.US,D,20210119,000000,171.6,172.2,167,167.2,145.75,0
+LXEH.US,D,20210120,000000,171.4,171.8,169,171,143.35,0
+LXEH.US,D,20210121,000000,171.4,174.36,168.4,171.6,119.2,0
+LXEH.US,D,20210122,000000,171.4,171.4,171,171.394,110.4,0
+LXEH.US,D,20210125,000000,171.4,173.4,171.002,171.4,112.2,0
+LXEH.US,D,20210126,000000,169.6,170.014,168.2,169,100.8,0
+LXEH.US,D,20210127,000000,168.8,171,168,169.6,105.5,0
+LXEH.US,D,20210128,000000,168.4,179.8,168.4,179.8,128.7,0
+LXEH.US,D,20210129,000000,171,171,170,170,99.95,0
+LXEH.US,D,20210201,000000,171,171,171,171,42,0
+LXEH.US,D,20210202,000000,170,180,170,180,65.1,0
+LXEH.US,D,20210203,000000,170.2,178,170,178,88.05,0
+LXEH.US,D,20210204,000000,180,197.6,170,180,5175.65,0
+LXEH.US,D,20210205,000000,185,185,172,174.6,3455.9,0
+LXEH.US,D,20210208,000000,170,172,160,164,818.35,0
+LXEH.US,D,20210209,000000,166,166,159.3,164.8,562.3,0
+LXEH.US,D,20210210,000000,160.2,164.796,160.2,164.796,373.85,0
+LXEH.US,D,20210211,000000,162,163.998,162,163.998,50.9,0
+LXEH.US,D,20210212,000000,165.4,170.4,164.4,170,179.8,0
+LXEH.US,D,20210216,000000,179.2,179.2,162.7,169.6,147.9,0
+LXEH.US,D,20210217,000000,170,171.5,166.6,171.294,79.65,0
+LXEH.US,D,20210218,000000,166.002,168.7,153.442,162.4,363.95,0
+LXEH.US,D,20210219,000000,162,169,162,167.2,186.15,0
+LXEH.US,D,20210222,000000,166.164,166.164,158,161.53,160.4,0
+LXEH.US,D,20210223,000000,160.2,161.484,160.2,161.484,22.05,0
+LXEH.US,D,20210224,000000,166.3,172.6,162,172.4,371.8,0
+LXEH.US,D,20210225,000000,178.638,178.638,160,176.2,666.25,0
+LXEH.US,D,20210226,000000,176.464,180,164.002,180,246.95,0
+LXEH.US,D,20210301,000000,175.93,175.93,175,175,20.25,0
+LXEH.US,D,20210302,000000,176.8,177.93,176.8,177.4,28.65,0
+LXEH.US,D,20210303,000000,175.6,180,175.6,178,115.7,0
+LXEH.US,D,20210304,000000,178,178,172,177.984,74.9,0
+LXEH.US,D,20210305,000000,174.4,176,174.4,176,31.5,0
+LXEH.US,D,20210308,000000,172.2,180,168.842,180,66.05,0
+LXEH.US,D,20210309,000000,179.924,180,178.2,178.2,28.8,0
+LXEH.US,D,20210310,000000,171,179.8,166.202,179.8,70.2,0
+LXEH.US,D,20210311,000000,178.366,179.8,178.366,179.6,60.4,0
+LXEH.US,D,20210312,000000,168.164,179.524,168.164,177,58,0
+LXEH.US,D,20210315,000000,177,180.924,177,180.2,85.5,0
+LXEH.US,D,20210316,000000,174.4,178,174.4,177,30.2,0
+LXEH.US,D,20210317,000000,180,180,180,180,26.4,0
+LXEH.US,D,20210318,000000,172,172,167.4,167.4,31.85,0
+LXEH.US,D,20210319,000000,179.2,179.2,179.2,179.2,17.9,0
+LXEH.US,D,20210322,000000,179.2,179.2,178,178,23,0
+LXEH.US,D,20210323,000000,180,180.73,175.8,175.8,134.4,0
+LXEH.US,D,20210324,000000,177.724,177.724,177.724,177.724,5.3,0
+LXEH.US,D,20210325,000000,171,171,170,170,80.5,0
+LXEH.US,D,20210326,000000,182.848,220,149,159,7880.15,0
+LXEH.US,D,20210329,000000,169,169.4,154.4,155.4,226.65,0
+LXEH.US,D,20210330,000000,143.8,164,143.8,164,124.3,0
+LXEH.US,D,20210331,000000,145.6,167,145.6,166,177.55,0
+LXEH.US,D,20210401,000000,167,167,152.04,152.04,324.15,0
+LXEH.US,D,20210405,000000,154.8,169.6,154.8,169.6,65.3,0
+LXEH.US,D,20210406,000000,169.8,170,167.2,170,99.75,0
+LXEH.US,D,20210407,000000,169.746,177.6,169.746,170.402,327.15,0
+LXEH.US,D,20210408,000000,168,175,161.6,173.4,166.05,0
+LXEH.US,D,20210409,000000,168.2,177.6,157.6,170,610.95,0
+LXEH.US,D,20210412,000000,169.8,172,169.8,172,57.1,0
+LXEH.US,D,20210413,000000,167.4,176,162.2,164.45,459.55,0
+LXEH.US,D,20210414,000000,173.4,178,169,169,193.6,0
+LXEH.US,D,20210415,000000,178,178,169,178,49.05,0
+LXEH.US,D,20210416,000000,177.8,183,177.8,178,72.45,0
+LXEH.US,D,20210419,000000,165,177,165,177,34.55,0
+LXEH.US,D,20210420,000000,177,177.94,177,177.94,17.8,0
+LXEH.US,D,20210421,000000,176.346,182.4,165.4,179,147.95,0
+LXEH.US,D,20210422,000000,181.8,182.8,181.8,182.8,75.65,0
+LXEH.US,D,20210423,000000,170,186,170,172.8,142.8,0
+LXEH.US,D,20210426,000000,179.2,183,177,183,121.15,0
+LXEH.US,D,20210427,000000,176.002,183.8,173,180.2,225.6,0
+LXEH.US,D,20210428,000000,180,183,180,183,23.5,0
+LXEH.US,D,20210429,000000,184,190,183.6,190,87.4,0
+LXEH.US,D,20210430,000000,174.4,182.6,174.4,181.542,78.85,0
+LXEH.US,D,20210504,000000,179.4,180,178.182,178.182,53.15,0
+LXEH.US,D,20210505,000000,175,180,175,180,117.05,0
+LXEH.US,D,20210506,000000,217.4,217.4,205,212,154.3,0
+LXEH.US,D,20210507,000000,201.6,201.6,181.4,193.998,70.35,0
+LXEH.US,D,20210511,000000,180,180,180,180,23.5,0
+LXEH.US,D,20210512,000000,188,192.6,178.446,184,466.45,0
+LXEH.US,D,20210513,000000,174.998,184,174.754,184,634.95,0
+LXEH.US,D,20210514,000000,178,181,170.002,170.002,40.5,0
+LXEH.US,D,20210517,000000,170.486,182.6,166.202,178.8,604.9,0
+LXEH.US,D,20210518,000000,170.2,170.8,149.4,166,1012.6,0
+LXEH.US,D,20210519,000000,151,160,151,160,120.2,0
+LXEH.US,D,20210520,000000,165,165,153,153,45.9,0
+LXEH.US,D,20210521,000000,163,166,163,164.712,89.95,0
+LXEH.US,D,20210524,000000,167,178,167,178,66.25,0
+LXEH.US,D,20210525,000000,172.2,177.4,169.8,176,111.45,0
+LXEH.US,D,20210526,000000,175.8,175.8,170,170,38.35,0
+LXEH.US,D,20210527,000000,172,172,171.632,171.632,39.6,0
+LXEH.US,D,20210528,000000,169.696,169.696,169.186,169.186,17.5,0
+LXEH.US,D,20210601,000000,175.998,175.998,159.232,159.232,106.65,0
+LXEH.US,D,20210602,000000,162.042,176,162.042,164.132,49.9,0
+LXEH.US,D,20210603,000000,162.8,162.8,162.8,162.8,7.55,0
+LXEH.US,D,20210604,000000,169.8,170,169.8,170,25.1,0
+LXEH.US,D,20210607,000000,170.922,171,170.8,171,58.55,0
+LXEH.US,D,20210608,000000,171.8,171.8,162.456,164.2,74.25,0
+LXEH.US,D,20210609,000000,170,170,170,170,8.2,0
+LXEH.US,D,20210610,000000,169,239.8,169,204.4,1476.7,0
+LXEH.US,D,20210611,000000,196.4,196.4,160,170,5759,0
+LXEH.US,D,20210614,000000,193.6,250,193.6,250,2020,0
+LXEH.US,D,20210615,000000,230.8,239.6,210.802,210.802,1163.05,0
+LXEH.US,D,20210616,000000,226.056,249.8,210.8,220.4,899.85,0
+LXEH.US,D,20210617,000000,217.842,230.96,210.4,230.96,217.05,0
+LXEH.US,D,20210618,000000,220.406,220.406,200.32,207,207.7,0
+LXEH.US,D,20210621,000000,196.168,208,196.168,208,45.35,0
+LXEH.US,D,20210622,000000,208.72,208.72,202.6,202.6,42.85,0
+LXEH.US,D,20210623,000000,208.85,208.85,196.4,196.4,34.15,0
+LXEH.US,D,20210624,000000,209,219,201,219,304.25,0
+LXEH.US,D,20210625,000000,199.682,212.446,199.682,212.446,86.35,0
+LXEH.US,D,20210628,000000,200.298,205.1,200.298,203.4,48.65,0
+LXEH.US,D,20210629,000000,203.654,203.654,203.4,203.4,83.55,0
+LXEH.US,D,20210630,000000,200.974,203.4,200.974,201.298,41,0
+LXEH.US,D,20210701,000000,200.454,200.454,200.4,200.4,49.1,0
+LXEH.US,D,20210707,000000,196.2,204,190,190,34.1,0
+LXEH.US,D,20210713,000000,189,189,181,183,51.35,0
+LXEH.US,D,20210714,000000,170.4,170.4,170.4,170.4,24.45,0
+LXEH.US,D,20210716,000000,186,186,170.4,170.4,104,0
+LXEH.US,D,20210719,000000,152.6,165.4,152.2,165.4,49.1,0
+LXEH.US,D,20210720,000000,170.6,170.6,170,170,26.05,0
+LXEH.US,D,20210721,000000,179.6,180,179.6,180,112.95,0
+LXEH.US,D,20210722,000000,190,190,190,190,19.55,0
+LXEH.US,D,20210723,000000,178.746,178.746,178.746,178.746,10.75,0
+LXEH.US,D,20210729,000000,177,180,177,180,58.15,0
+LXEH.US,D,20210730,000000,180,180,178.8,179.996,51.55,0
+LXEH.US,D,20210802,000000,170,170,170,170,16.9,0
+LXEH.US,D,20210803,000000,174.946,175,174.946,175,42.95,0
+LXEH.US,D,20210804,000000,169.996,170,161.5,167.024,73.35,0
+LXEH.US,D,20210805,000000,173.33,173.33,171.8,171.8,45.75,0
+LXEH.US,D,20210806,000000,171.746,171.8,171.746,171.8,30.25,0
+LXEH.US,D,20210809,000000,176,180,162.2,162.2,42.3,0
+LXEH.US,D,20210810,000000,170,171.8,169.946,171.8,42.7,0
+LXEH.US,D,20210811,000000,166.4,169,166.4,168.6,31.85,0
+LXEH.US,D,20210812,000000,166,168.6,166,168.6,70.5,0
+LXEH.US,D,20210813,000000,165.946,170.4,165,169,56.75,0
+LXEH.US,D,20210816,000000,170,170,167.2,170,25.05,0
+LXEH.US,D,20210817,000000,170,172,157.678,157.678,58.95,0
+LXEH.US,D,20210818,000000,168.802,172,168.802,171.8,38.15,0
+LXEH.US,D,20210820,000000,170,172,170,172,15.55,0
+LXEH.US,D,20210823,000000,172,172,172,172,19.15,0
+LXEH.US,D,20210824,000000,176,176,170,170.4,86.75,0
+LXEH.US,D,20210826,000000,179.946,180,179.946,180,37.85,0
+LXEH.US,D,20210831,000000,178,178,178,178,9.15,0
+LXEH.US,D,20210902,000000,196,197.6,186.6,188.2,206.9,0
+LXEH.US,D,20210907,000000,199.946,200,199.946,200,20.6,0
+LXEH.US,D,20210908,000000,207.686,207.686,190,190,30.6,0
+LXEH.US,D,20210914,000000,186.2,188,172.4,177,1727,0
+LXEH.US,D,20210915,000000,181.8,181.8,163.6,163.6,144.05,0
+LXEH.US,D,20210917,000000,166,166,163.6,163.8,25.85,0
+LXEH.US,D,20210920,000000,158.854,158.854,158.734,158.734,14.05,0
+LXEH.US,D,20210927,000000,165.946,166,165.946,166,34.5,0
+LXEH.US,D,20210928,000000,160,160,160,160,22.55,0
+LXEH.US,D,20210929,000000,157.2,157.2,157.2,157.2,5.1,0
+LXEH.US,D,20210930,000000,157.49,157.49,157.49,157.49,42.45,0
+LXEH.US,D,20211004,000000,156.6,156.6,156,156,51.25,0
+LXEH.US,D,20211006,000000,156,156,156,156,33.05,0
+LXEH.US,D,20211007,000000,166,187,161.5,176,565.15,0
+LXEH.US,D,20211011,000000,167.8,179.6,167.8,178.1,36.3,0
+LXEH.US,D,20211012,000000,182.6,182.6,158.6,172,158.7,0
+LXEH.US,D,20211015,000000,173,173,164.4,164.4,21.9,0
+LXEH.US,D,20211018,000000,169.478,170.4,168.4,170.4,47.9,0
+LXEH.US,D,20211021,000000,160.2,160.8,160,160,32.65,0
+LXEH.US,D,20211025,000000,158.4,164.2,158.4,164.2,21.8,0
+LXEH.US,D,20211026,000000,150.6,162.02,147.8,162.02,24.6,0
+LXEH.US,D,20211027,000000,168.8,168.8,168.8,168.8,8.3,0
+LXEH.US,D,20211104,000000,180,180,179.2,179.2,35.85,0
+LXEH.US,D,20211108,000000,170.72,170.72,170.72,170.72,29.15,0
+LXEH.US,D,20211110,000000,157.6,170,153,170,127.85,0
+LXEH.US,D,20211111,000000,174.8,174.8,174.8,174.8,16.35,0
+LXEH.US,D,20211115,000000,173.144,176,173.144,176,64.4,0
+LXEH.US,D,20211118,000000,176,177.2,176,177.2,15.9,0
+LXEH.US,D,20211122,000000,178,187.6,178,187.6,41.75,0
+LXEH.US,D,20211123,000000,191.6,191.6,191.6,191.6,12.95,0
+LXEH.US,D,20211124,000000,191.6,191.6,191.6,191.6,15.15,0
+LXEH.US,D,20211202,000000,188,191.6,188,191.6,45.5,0
+LXEH.US,D,20211207,000000,196,196,196,196,25.05,0
+LXEH.US,D,20211215,000000,195.998,196,195.998,196,35.95,0
+LXEH.US,D,20211220,000000,180,180,180,180,25.35,0
+LXEH.US,D,20211227,000000,177,190,174.2,180,1412.5,0
+LXEH.US,D,20211228,000000,179.4,204,179.4,200,116.1,0
+LXEH.US,D,20211229,000000,180.4,186,162.4,186,205.05,0
+LXEH.US,D,20211231,000000,198.8,198.8,198.8,198.8,16.9,0
+LXEH.US,D,20220103,000000,190,199,190,199,41.4,0
+LXEH.US,D,20220106,000000,181,181,169,170,67.85,0
+LXEH.US,D,20220112,000000,178,178,178,178,10.15,0
+LXEH.US,D,20220118,000000,159.35,160,159.35,160,37.7,0
+LXEH.US,D,20220119,000000,148.3,148.3,148.3,148.3,21.25,0
+LXEH.US,D,20220120,000000,162,162,149.8,149.8,51.95,0
+LXEH.US,D,20220121,000000,153,153.8,153,153.8,43.4,0
+LXEH.US,D,20220124,000000,141,141,127,127,55.15,0
+LXEH.US,D,20220125,000000,116,126.8,115,126.8,71.05,0
+LXEH.US,D,20220126,000000,125,125,116,116,30.05,0
+LXEH.US,D,20220131,000000,116,116,116,116,103.35,0
+LXEH.US,D,20220202,000000,140,140,140,140,9.85,0
+LXEH.US,D,20220215,000000,131.47,131.47,131.47,131.47,12.5,0
+LXEH.US,D,20220216,000000,119.8,124,119.8,119.8,22.05,0
+LXEH.US,D,20220217,000000,118.4,119,101,101,158.8,0
+LXEH.US,D,20220301,000000,90.2,90.2,90.2,90.2,13,0
+LXEH.US,D,20220302,000000,81,81,81,81,19.75,0
+LXEH.US,D,20220307,000000,89,89,82,82,28.3,0
+LXEH.US,D,20220308,000000,82.2,82.2,82.2,82.2,9.9,0
+LXEH.US,D,20220309,000000,86.494,90,82,82,25.15,0
+LXEH.US,D,20220314,000000,83.472,90,83.472,86,28.15,0
+LXEH.US,D,20220315,000000,96.6,96.6,96.6,96.6,20.95,0
+LXEH.US,D,20220316,000000,103.884,114,102,102,46.8,0
+LXEH.US,D,20220318,000000,92.2,92.2,92.2,92.2,16,0
+LXEH.US,D,20220321,000000,85.8,85.8,85.8,85.8,12.9,0
+LXEH.US,D,20220324,000000,92,92,92,92,15.2,0
+LXEH.US,D,20220325,000000,91.2,91.2,91.2,91.2,5.05,0
+LXEH.US,D,20220330,000000,95.6,95.6,95.6,95.6,5,0
+LXEH.US,D,20220401,000000,89.032,89.032,89.032,89.032,11.65,0
+LXEH.US,D,20220404,000000,97.336,97.336,97.336,97.336,6.4,0
+LXEH.US,D,20220406,000000,93.602,94.83,93.602,94.83,111.75,0
+LXEH.US,D,20220411,000000,90,90,90,90,11.15,0
+LXEH.US,D,20220412,000000,94.438,102,89,89,171.45,0
+LXEH.US,D,20220414,000000,88,88,88,88,16.45,0
+LXEH.US,D,20220418,000000,90,92.4,90,92.4,16.2,0
+LXEH.US,D,20220420,000000,93,93,93,93,21.9,0
+LXEH.US,D,20220422,000000,96.038,97.8,93.428,94.6,116.45,0
+LXEH.US,D,20220426,000000,87.5,87.5,87.5,87.5,10,0
+LXEH.US,D,20220427,000000,90,90,90,90,15.25,0
+LXEH.US,D,20220428,000000,82.002,82.002,82.002,82.002,7.2,0
+LXEH.US,D,20220429,000000,92.6,92.6,92.6,92.6,5.05,0
+LXEH.US,D,20220502,000000,85.718,90,84.998,84.998,176.1,0
+LXEH.US,D,20220503,000000,87,87,87,87,12.5,0
+LXEH.US,D,20220513,000000,69.6,69.6,69.6,69.6,7.25,0
+LXEH.US,D,20220516,000000,76.686,84,76.686,84,16.75,0
+LXEH.US,D,20220517,000000,70,83,70,83,19.1,0
+LXEH.US,D,20220520,000000,40,40,40,40,10.25,0
+LXEH.US,D,20220523,000000,42.2,94,42.2,63.2,28881.2,0
+LXEH.US,D,20220524,000000,63.4,71.2,63.2,71,2412.35,0
+LXEH.US,D,20220525,000000,71,79,60.4,66,3624,0
+LXEH.US,D,20220526,000000,68.6,75.426,62.2,69.6,1698.05,0
+LXEH.US,D,20220527,000000,66.2,74.2,66.2,68.6,334.4,0
+LXEH.US,D,20220531,000000,70,73.2,55.8,56.4,2217,0
+LXEH.US,D,20220601,000000,56.2,56.6,45.8,47,409.35,0
+LXEH.US,D,20220602,000000,50,50,38,48.2,1022.65,0
+LXEH.US,D,20220603,000000,43,47.6,38.2,47.4,851.6,0
+LXEH.US,D,20220606,000000,50.6,55,43.2,52,744.8,0
+LXEH.US,D,20220607,000000,47.2,48.4,41,43.6,894.5,0
+LXEH.US,D,20220608,000000,44,51.8,39,46.2,154.5,0
+LXEH.US,D,20220609,000000,44,45.2,43.2,45.01,85.65,0
+LXEH.US,D,20220610,000000,44,44,41.5,42.2,134,0
+LXEH.US,D,20220613,000000,42.6,42.6,39,39,87.4,0
+LXEH.US,D,20220614,000000,39,46.2,39,43.2,350.15,0
+LXEH.US,D,20220615,000000,42.2,42.2,42.2,42.2,28.15,0
+LXEH.US,D,20220616,000000,43.6,43.6,40.022,40.8,26.7,0
+LXEH.US,D,20220617,000000,39.04,39.04,39.04,39.04,38.9,0
+LXEH.US,D,20220621,000000,36.4,42,36.4,42,74.55,0
+LXEH.US,D,20220623,000000,42,49.6,40.2,43,809.45,0
+LXEH.US,D,20220624,000000,41.2,42.8,40.2,42.8,43.6,0
+LXEH.US,D,20220627,000000,42.8,42.8,42.8,42.8,15,0
+LXEH.US,D,20220628,000000,45.6,58.2,44,48.2,435.75,0
+LXEH.US,D,20220629,000000,51.8,51.8,46,49,64.35,0
+LXEH.US,D,20220630,000000,41.4,41.4,40.8,40.8,38.35,0
+LXEH.US,D,20220705,000000,42.4,42.4,39,39.2,73.6,0
+LXEH.US,D,20220706,000000,42.2,46.4,39.8,40.2,93.95,0
+LXEH.US,D,20220707,000000,43.2,45.4,43.2,45.4,57.95,0
+LXEH.US,D,20220711,000000,41.2,41.2,39.2,39.2,22.9,0
+LXEH.US,D,20220712,000000,41.8,45.4,41.8,45.4,37.35,0
+LXEH.US,D,20220713,000000,44.4,44.4,44.4,44.4,5.4,0
+LXEH.US,D,20220714,000000,41,44.2,41,44.2,10.2,0
+LXEH.US,D,20220715,000000,46,46,46,46,6.85,0
+LXEH.US,D,20220719,000000,46.2,46.2,46.2,46.2,74.9,0
+LXEH.US,D,20220720,000000,49.2,51.6,49.2,51.6,97.7,0
+LXEH.US,D,20220722,000000,43.2,45,41.4,45,25.65,0
+LXEH.US,D,20220725,000000,46.4,54.588,46.4,52,85.35,0
+LXEH.US,D,20220726,000000,43.4,45,41.002,44.6,93.65,0
+LXEH.US,D,20220727,000000,45.8,45.8,45.8,45.8,22.95,0
+LXEH.US,D,20220729,000000,44,54.2,44,54.2,70.75,0
+LXEH.US,D,20220801,000000,52,52,52,52,12.05,0
+LXEH.US,D,20220802,000000,54.4,87,49.6,87,330,0
+LXEH.US,D,20220803,000000,93.2,95.8,75.6,75.6,279.65,0
+LXEH.US,D,20220804,000000,79,79,57.2,57.2,86.4,0
+LXEH.US,D,20220805,000000,58.2,68.6,58.2,62.8,66.85,0
+LXEH.US,D,20220809,000000,62.2,62.2,62.2,62.2,10.85,0
+LXEH.US,D,20220810,000000,68.2,95.8,68.2,92.4,129.25,0
+LXEH.US,D,20220811,000000,82.6,82.6,66.6,72.352,134.25,0
+LXEH.US,D,20220812,000000,62.6,72.4,60,72.4,102.7,0
+LXEH.US,D,20220815,000000,62.2,74.6,59.8,74.6,126.75,0
+LXEH.US,D,20220817,000000,81.7,87.62,81.7,87.62,113.15,0
+LXEH.US,D,20220818,000000,88,94.2,80,94.2,165.55,0
+LXEH.US,D,20220819,000000,85.8,85.8,85.8,85.8,17.65,0
+LXEH.US,D,20220822,000000,77.4,77.4,77.4,77.4,5.1,0
+LXEH.US,D,20220825,000000,88.8,97.6,78.2,90.4,3460.65,0
+LXEH.US,D,20220826,000000,98.6,98.6,62.4,92.6,3328.05,0
+LXEH.US,D,20220829,000000,86.2,86.2,68.66,79.4,133.25,0
+LXEH.US,D,20220830,000000,74.202,74.202,73,73.2,71.15,0
+LXEH.US,D,20220831,000000,70,70,66,67.6,63.05,0
+LXEH.US,D,20220901,000000,74,74,72,72,25.75,0
+LXEH.US,D,20220902,000000,68.2,70.4,61,70.4,86.95,0
+LXEH.US,D,20220906,000000,66,66,66,66,60.75,0
+LXEH.US,D,20220907,000000,61.86,66,61.86,66,133.65,0
+LXEH.US,D,20220908,000000,62.2,62.6,56,62.6,178.4,0
+LXEH.US,D,20220909,000000,62,62,62,62,30.7,0
+LXEH.US,D,20220913,000000,62.8,63,58.838,60.2,36.9,0
+LXEH.US,D,20220914,000000,61,70.8,61,70.8,214.9,0
+LXEH.US,D,20220915,000000,78,89.2,69,69,246.5,0
+LXEH.US,D,20220916,000000,69.2,88.2,68.2,72.576,353.65,0
+LXEH.US,D,20220919,000000,77,77,73.4,73.4,41.7,0
+LXEH.US,D,20220920,000000,69.6,70.7,62.4,65,57.25,0
+LXEH.US,D,20220922,000000,70,70,70,70,11.8,0
+LXEH.US,D,20220923,000000,63.6,65.176,57.7,65.176,194.3,0
+LXEH.US,D,20220926,000000,65,65,54.2,54.2,28.4,0
+LXEH.US,D,20220927,000000,57.8,58,57.8,58,42.75,0
+LXEH.US,D,20220928,000000,58,59.2,58,59.2,27.35,0
+LXEH.US,D,20220930,000000,66.2,66.2,62.758,62.758,37.75,0
+LXEH.US,D,20221003,000000,60.002,61,55.002,61,148.1,0
+LXEH.US,D,20221004,000000,55.108,55.108,55.108,55.108,10.55,0
+LXEH.US,D,20221006,000000,59.2,71.198,56.6,58,276.2,0
+LXEH.US,D,20221007,000000,52.002,54.968,52.002,54.968,15.75,0
+LXEH.US,D,20221010,000000,58.6,68,52.002,55.2,1212.45,0
+LXEH.US,D,20221011,000000,52,56.2,52,52.4,276.05,0
+LXEH.US,D,20221012,000000,52.6,52.6,52.6,52.6,19.2,0
+LXEH.US,D,20221013,000000,55,64.6,52.2,52.2,100.4,0
+LXEH.US,D,20221014,000000,52.4,53.2,52,52,94.1,0
+LXEH.US,D,20221017,000000,53.126,53.126,53.126,53.126,16.6,0
+LXEH.US,D,20221018,000000,55.662,55.662,55.662,55.662,59.4,0
+LXEH.US,D,20221019,000000,54,57,52.282,53,975.4,0
+LXEH.US,D,20221020,000000,54.4,57.4,52,54.5,644,0
+LXEH.US,D,20221021,000000,52,52,52,52,7.25,0
+LXEH.US,D,20221025,000000,52.4,52.4,52.4,52.4,25.3,0
+LXEH.US,D,20221026,000000,52,52,52,52,6.95,0
+LXEH.US,D,20221028,000000,56.2,56.2,56.2,56.2,22.1,0
+LXEH.US,D,20221101,000000,57.362,57.362,53.452,53.452,11.05,0
+LXEH.US,D,20221107,000000,57.8,58.4,54.97,58.4,23.4,0
+LXEH.US,D,20221109,000000,53,53,52.8,52.8,23.05,0
+LXEH.US,D,20221110,000000,57.5,57.5,57.5,57.5,7.6,0
+LXEH.US,D,20221111,000000,56.058,58,52,58,105.05,0
+LXEH.US,D,20221116,000000,52.02,53,52.016,52.016,60.35,0
+LXEH.US,D,20221117,000000,59.422,71.4,56.64,64.66,86.4,0
+LXEH.US,D,20221118,000000,52,52.4,52,52.4,63.25,0
+LXEH.US,D,20221121,000000,58,58,55.002,55.002,25.4,0
+LXEH.US,D,20221122,000000,55,55,52,52,190,0
+LXEH.US,D,20221123,000000,50.8,50.8,50,50,22.15,0
+LXEH.US,D,20221130,000000,44,44,44,44,17.55,0
+LXEH.US,D,20221201,000000,48.3,48.3,48.3,48.3,5.15,0
+LXEH.US,D,20221207,000000,52,52,44,45.844,24.35,0
+LXEH.US,D,20221209,000000,65.2,65.2,52.03,52.2,62.8,0
+LXEH.US,D,20221213,000000,53.6,53.6,53.6,53.6,11.4,0
+LXEH.US,D,20221219,000000,45.2,45.2,45.2,45.2,5.2,0
+LXEH.US,D,20221220,000000,44.202,44.202,44.202,44.202,7.8,0
+LXEH.US,D,20221221,000000,51.2,51.2,51.2,51.2,5,0
+LXEH.US,D,20221223,000000,56,56.002,52,56.002,151.25,0
+LXEH.US,D,20230103,000000,56.2,58,51.054,52.5,128,0
+LXEH.US,D,20230104,000000,56,56.526,51,51,94.4,0
+LXEH.US,D,20230105,000000,52.2,58,52,58,48,0
+LXEH.US,D,20230106,000000,55,55.998,53.8,55.998,281.2,0
+LXEH.US,D,20230110,000000,49.192,49.2,49.192,49.2,133.6,0
+LXEH.US,D,20230111,000000,49,50.2,47.504,47.504,218,0
+LXEH.US,D,20230112,000000,53.8,69.6,53.8,55,341.4,0
+LXEH.US,D,20230113,000000,76.6,80.4,59,59,296.65,0
+LXEH.US,D,20230117,000000,59.4,59.4,56,56,88.95,0
+LXEH.US,D,20230118,000000,57.2,57.2,56,56,35.9,0
+LXEH.US,D,20230119,000000,56.3,56.3,56.3,56.3,6.05,0
+LXEH.US,D,20230120,000000,56.4,59.8,55.93,58.96,207.55,0
+LXEH.US,D,20230125,000000,54.6,54.6,53,53,18.1,0
+LXEH.US,D,20230127,000000,52.2,56.2,52.2,56.2,41.3,0
+LXEH.US,D,20230130,000000,55,55,55,55,10.3,0
+LXEH.US,D,20230202,000000,49.2,49.2,48.202,48.202,22.95,0
+LXEH.US,D,20230206,000000,48.8,48.8,48.6,48.6,10.8,0
+LXEH.US,D,20230209,000000,48.6,48.6,48.6,48.6,8.6,0
+LXEH.US,D,20230214,000000,48.2,48.2,48.2,48.2,5.2,0
+LXEH.US,D,20230215,000000,48.8,48.8,48.8,48.8,5.35,0
+LXEH.US,D,20230224,000000,49.6,49.6,49.6,49.6,5,0
+LXEH.US,D,20230227,000000,50,50,48.2,48.2,10.1,0
+LXEH.US,D,20230228,000000,44.64,44.64,44,44.004,189.85,0
+LXEH.US,D,20230301,000000,38.8,38.8,38,38.392,73.45,0
+LXEH.US,D,20230302,000000,38,38,38,38,71.45,0
+LXEH.US,D,20230303,000000,38,38,38,38,65.9,0
+LXEH.US,D,20230308,000000,36,36,36,36,11.7,0
+LXEH.US,D,20230309,000000,38.8,41.6,38.8,41.6,50.6,0
+LXEH.US,D,20230313,000000,42,42,42,42,8.65,0
+LXEH.US,D,20230314,000000,36,70.6,36,42.032,1070.6,0
+LXEH.US,D,20230315,000000,38.4,38.4,29.8,29.8,285.75,0
+LXEH.US,D,20230316,000000,29.8,29.8,17.8,19.38,1482.5,0
+LXEH.US,D,20230317,000000,21.6,69.6,19.4,19.8,314433.45,0
+LXEH.US,D,20230320,000000,19.762,20,15,17.062,40690.2,0
+LXEH.US,D,20230321,000000,15.72,16.4,14.004,14.8,14787.1,0
+LXEH.US,D,20230322,000000,16.22,28,16.22,20,190594.7,0
+LXEH.US,D,20230323,000000,19.24,25,16.24,20,30992.2,0
+LXEH.US,D,20230324,000000,18.202,19.4,16,16.764,13887.05,0
+LXEH.US,D,20230327,000000,16.598,16.6,14.4,14.996,11881.9,0
+LXEH.US,D,20230328,000000,14.22,14.898,12.2,12.658,10544,0
+LXEH.US,D,20230329,000000,12.658,13,11.02,11.602,5112.5,0
+LXEH.US,D,20230330,000000,11.612,12.513,10.336,11.336,5065.3,0
+LXEH.US,D,20230331,000000,11.312,12,10,11.1,6172.6,0
+LXEH.US,D,20230403,000000,10.774,11.998,10.02,10.9,15041.75,0
+LXEH.US,D,20230404,000000,11.128,15.58,10.266,14.39,23854.35,0
+LXEH.US,D,20230405,000000,16,16,12.02,12.52,15245.65,0
+LXEH.US,D,20230406,000000,11.432,14,11.432,13.6,4975,0
+LXEH.US,D,20230410,000000,12.084,14.6,12.084,13.7006,2873.6,0
+LXEH.US,D,20230411,000000,12.76,13.646,12.06,12.62,2444.45,0
+LXEH.US,D,20230412,000000,12.6,13.19,11.404,12.284,2471.65,0
+LXEH.US,D,20230413,000000,11.818,13.7,11.44,13.083,2911.15,0
+LXEH.US,D,20230414,000000,12.118,13.678,11.7,11.98,2586.75,0
+LXEH.US,D,20230417,000000,12.226,13.2,11.206,12.746,1963.25,0
+LXEH.US,D,20230418,000000,11.522,15,11.522,14.558,7945.25,0
+LXEH.US,D,20230419,000000,13.52,14.21,12.424,12.854,1295.95,0
+LXEH.US,D,20230420,000000,13.9,13.9,12.47,13.098,1587.4,0
+LXEH.US,D,20230421,000000,12.64,13.104,11.402,12.24,2098.75,0
+LXEH.US,D,20230424,000000,11.76,12,9.802,10.024,9767.75,0
+LXEH.US,D,20230425,000000,10.052,10.5,8.6,10.144,8868.95,0
+LXEH.US,D,20230426,000000,10.698,10.698,8.62,8.62,1442.2,0
+LXEH.US,D,20230427,000000,8.624,9.4,8.6,9.346,1624.15,0
+LXEH.US,D,20230428,000000,9.38,13.6,9.02,10.164,12013.5,0
+LXEH.US,D,20230501,000000,10.398,23,10.156,12.41,111027.95,0
+LXEH.US,D,20230502,000000,40.8,53.8,18.226,20,1837750.55,0
+LXEH.US,D,20230503,000000,18.402,18.6,15.6,18.2,53307.4,0
+LXEH.US,D,20230504,000000,16.46,19.4,16.1,16.916,28193.9,0
+LXEH.US,D,20230505,000000,15.06,17.4,13.252,14.392,28913.9,0
+LXEH.US,D,20230508,000000,14.86,15.76,14.23,15.4,11144.6,0
+LXEH.US,D,20230509,000000,14.72,14.9998,12.8,13.002,12942.45,0
+LXEH.US,D,20230510,000000,12.7,12.894,11.5,12.54,12095.65,0
+LXEH.US,D,20230511,000000,12.044,12.4,11.2,11.248,6845.2,0
+LXEH.US,D,20230512,000000,11,11.2,10.062,11.098,8052.8,0
+LXEH.US,D,20230515,000000,11,14.7668,10.776,12.59,19665,0
+LXEH.US,D,20230516,000000,12.6,12.916,11.448,11.744,17443.65,0
+LXEH.US,D,20230517,000000,12.168,12.588,11.4,12.388,4661.75,0
+LXEH.US,D,20230518,000000,12.198,12.198,11.002,11.314,7445.35,0
+LXEH.US,D,20230519,000000,15.206,15.206,11.252,12,233288.7,0
+LXEH.US,D,20230522,000000,11.16,12.978,11,12.4,30706.95,0
+LXEH.US,D,20230523,000000,11.4,13.2,11.4,12,17211.7,0
+LXEH.US,D,20230524,000000,11.4,12.7,11.4,11.6,10263.7,0
+LXEH.US,D,20230525,000000,11.8,12.4,11.25,11.32,6421.7,0
+LXEH.US,D,20230526,000000,11.62,11.62,10.62,10.998,4768.5,0
+LXEH.US,D,20230530,000000,11.48,11.6,10.602,11.248,8847.45,0
+LXEH.US,D,20230531,000000,11,11.744,10.996,11.338,5895.3,0
+LXEH.US,D,20230601,000000,11.6596,12.796,11.06,12.544,13907.3,0
+LXEH.US,D,20230602,000000,12,13,11.802,12.6,7214.55,0
+LXEH.US,D,20230605,000000,12.602,13,11.814,12.184,35316.6,0
+LXEH.US,D,20230606,000000,12.132,13.46,12.132,13.1427,14724.25,0
+LXEH.US,D,20230607,000000,12.44,13.18,12.22,12.924,8739.2,0
+LXEH.US,D,20230608,000000,13.205,14.6,12.6,13.698,22630.2,0
+LXEH.US,D,20230609,000000,15,16.2,13.18,14.648,31929.95,0
+LXEH.US,D,20230612,000000,15.3,15.966,14.806,15.4,13088.55,0
+LXEH.US,D,20230613,000000,15.2,17.52,14.96,16.9,23621.95,0
+LXEH.US,D,20230614,000000,17,17.8,14.352,16.604,8891.55,0
+LXEH.US,D,20230615,000000,17.142,22,16.6,20.412,49788.5,0
+LXEH.US,D,20230616,000000,20.2,24,14.192,14.44,72114.75,0
+LXEH.US,D,20230620,000000,13.8,16.56,13.116,14.602,17743.25,0
+LXEH.US,D,20230621,000000,14.602,15.37,13.4,14.038,6195.65,0
+LXEH.US,D,20230622,000000,13.8,14.398,12.812,13.4,5415.8,0
+LXEH.US,D,20230623,000000,13.2,13.4,13,13.398,4022.1,0
+LXEH.US,D,20230626,000000,12.622,13.4,12.02,12.6,4492.4,0
+LXEH.US,D,20230627,000000,12.2,13,11.6,12.4,2877.3,0
+LXEH.US,D,20230628,000000,12.2,12.8,11.8,12.266,2284.75,0
+LXEH.US,D,20230629,000000,12,12.38,11.704,11.972,1765.3,0
+LXEH.US,D,20230630,000000,11.8,12.56,11.4,11.566,2739.85,0
+LXEH.US,D,20230703,000000,11.178,12.174,11.178,11.804,1561.65,0
+LXEH.US,D,20230705,000000,11.408,12,11.408,12,740.8,0
+LXEH.US,D,20230706,000000,12.046,12.76,11.6,12.4,2275.75,0
+LXEH.US,D,20230707,000000,12.4,13.04,11.804,12.8,936.7,0
+LXEH.US,D,20230710,000000,12.8,13.62,12.022,13.02,7424.2,0
+LXEH.US,D,20230711,000000,13.5,15.538,13,13.594,5479.3,0
+LXEH.US,D,20230712,000000,13.8,13.8,13,13.352,4302.35,0
+LXEH.US,D,20230713,000000,13.286,14.18,13,13.206,3720.8,0
+LXEH.US,D,20230714,000000,13.206,13.8,12.3647,12.5,3588.15,0
+LXEH.US,D,20230717,000000,13.298,13.4,12.6,12.8,3318.75,0
+LXEH.US,D,20230718,000000,12.402,12.466,11.052,11.81,5221.1,0
+LXEH.US,D,20230719,000000,11.7,12.2,11.462,11.844,3698.5,0
+LXEH.US,D,20230720,000000,11.47,12.6,11.002,12.6,4705.4,0
+LXEH.US,D,20230721,000000,12.6,12.6,11.262,11.302,2898.25,0
+LXEH.US,D,20230724,000000,11.4,11.9,11.4,11.9,2537.65,0
+LXEH.US,D,20230725,000000,11.3282,11.938,11.3282,11.402,1050,0
+LXEH.US,D,20230726,000000,11.02,11.72,11,11.574,2126.85,0
+LXEH.US,D,20230727,000000,11.4,12.2,10.21,11.1,7055.25,0
+LXEH.US,D,20230728,000000,10.406,11.6,10.242,11.32,5577.55,0
+LXEH.US,D,20230731,000000,11.598,12.862,10,11.59,5592.7,0
+LXEH.US,D,20230801,000000,11.6,12.68,10.982,11.86,5937.65,0
+LXEH.US,D,20230802,000000,11.044,11.94,10.6,11.1,5072.6,0
+LXEH.US,D,20230803,000000,11.626,11.656,10.624,10.624,1665.75,0
+LXEH.US,D,20230804,000000,10.6,11.158,10.42,10.82,12342.35,0
+LXEH.US,D,20230807,000000,10.44,11.1,10.16,10.416,2500.7,0
+LXEH.US,D,20230808,000000,10.398,10.678,9.42,9.722,5914.55,0
+LXEH.US,D,20230809,000000,10.2,10.36,9.6,10.28,3243.7,0
+LXEH.US,D,20230810,000000,9.78,10.24,9.4,9.8,1495.45,0
+LXEH.US,D,20230811,000000,9.8,10.36,9.58,9.99798,722.75,0
+LXEH.US,D,20230814,000000,9.96,10.36,9.6,9.804,1174.75,0
+LXEH.US,D,20230815,000000,9.8,10.38,8.836,9.299,25963.1,0
+LXEH.US,D,20230816,000000,8.664,10.358,8.568,9.13984,4198.75,0
+LXEH.US,D,20230817,000000,8.998,9.78,8.54,9.172,1694.85,0
+LXEH.US,D,20230818,000000,8.876,8.936,7.634,7.642,7457.75,0
+LXEH.US,D,20230821,000000,8.18,8.2,7.442,7.46,1854.7,0
+LXEH.US,D,20230822,000000,7.42,7.638,6.67,7.04,4387.7,0
+LXEH.US,D,20230823,000000,6.96398,7.84,6.666,7.84,7063.1,0
+LXEH.US,D,20230824,000000,7.9,8.6,7.74,8.062,2123.55,0
+LXEH.US,D,20230825,000000,7.92,8.8,7.84,8.192,2276.65,0
+LXEH.US,D,20230828,000000,8.4,10.998,8.16,10.42,33578.5,0
+LXEH.US,D,20230829,000000,11.504,12.222,7.60202,8.6,51968.95,0
+LXEH.US,D,20230830,000000,9.356,9.356,7.252,7.252,35095.6,0
+LXEH.US,D,20230831,000000,7.302,7.6,5.654,6.552,31422.45,0
+LXEH.US,D,20230901,000000,6.58,7.35,6.0922,7.1,24244.7,0
+LXEH.US,D,20230905,000000,7.2,7.2,6.404,6.422,1566.85,0
+LXEH.US,D,20230906,000000,6.746,6.76,5.654,5.654,5552.9,0
+LXEH.US,D,20230907,000000,5.98,6.2,5.8,5.8,34412.7,0
+LXEH.US,D,20230908,000000,5.49602,6.38,5.49602,6.081,7495.75,0
+LXEH.US,D,20230911,000000,6.07,6.52,5.768,6.204,3735.75,0
+LXEH.US,D,20230912,000000,6.53,6.6,5.56,5.642,13044.8,0
+LXEH.US,D,20230913,000000,5.602,6.2,5.602,5.644,3932.1,0
+LXEH.US,D,20230914,000000,6,6.1,5.2,5.306,10971.95,0
+LXEH.US,D,20230915,000000,5.3886,6.058,5.32,5.44,10373.4,0
+LXEH.US,D,20230918,000000,5.5,5.714,5.3,5.364,3184.55,0
+LXEH.US,D,20230919,000000,5.55,5.7,5.17,5.3,4391.8,0
+LXEH.US,D,20230920,000000,5.3,5.592,5.3,5.592,215.65,0
+LXEH.US,D,20230921,000000,5.35,5.698,5.32,5.698,1097.6,0
+LXEH.US,D,20230922,000000,5.536,5.7,5.4,5.692,399.5,0
+LXEH.US,D,20230925,000000,5.35,5.7,5.34,5.68,1989.45,0
+LXEH.US,D,20230926,000000,5.68,5.7,5.312,5.312,1524.95,0
+LXEH.US,D,20230927,000000,5.4,5.7,4.98,5,30575.8,0
+LXEH.US,D,20230928,000000,4.88142,5.18,4.04,4.8,9677.15,0
+LXEH.US,D,20230929,000000,4.602,5.58,4.602,5.5,6324.95,0
+LXEH.US,D,20231002,000000,5.4,5.4,5.06,5.4,470.15,0
+LXEH.US,D,20231003,000000,5.238,5.238,5.04,5.048,86.9,0
+LXEH.US,D,20231004,000000,5,5.2,4.816,4.816,1376.7,0
+LXEH.US,D,20231005,000000,4.816,5.18,4.602,4.602,328.1,0
+LXEH.US,D,20231006,000000,4.8,4.8,4.624,4.711,80.55,0
+LXEH.US,D,20231009,000000,4.6,4.99998,4.6,4.8,526.15,0
+LXEH.US,D,20231010,000000,5.17998,5.18,4.62,4.62,1015.85,0
+LXEH.US,D,20231011,000000,4.85,5,4.746,4.90446,26295,0
+LXEH.US,D,20231012,000000,6.028,6.6,4.82,5.8,24908,0
+LXEH.US,D,20231013,000000,5.5,7.6,5.5,6.3,20682.65,0
+LXEH.US,D,20231016,000000,6.72,6.974,6.112,6.6,4937.8,0
+LXEH.US,D,20231017,000000,6.2,6.864,5.48898,6.8,4932.1,0
+LXEH.US,D,20231018,000000,6.2,7.18,6.2,7,1893.65,0
+LXEH.US,D,20231019,000000,6.552,7.64,6.144,7.22,9928.3,0
+LXEH.US,D,20231020,000000,7.22,7.88,6.598,7.2,10151.15,0
+LXEH.US,D,20231023,000000,7.39998,7.924,7.1,7.322,3258.35,0
+LXEH.US,D,20231024,000000,6.8,7.406,6.8,7.2,2598.55,0
+LXEH.US,D,20231025,000000,6.862,7,6.564,6.802,1715.1,0
+LXEH.US,D,20231026,000000,6.9,7.456,6.68,7.2,2580.5,0
+LXEH.US,D,20231027,000000,7.76,7.862,7.2,7.862,3675.35,0
+LXEH.US,D,20231030,000000,8.2,8.398,7.062,7.8,7788.3,0
+LXEH.US,D,20231031,000000,7.502,8.8,7.502,8.522,4795.55,0
+LXEH.US,D,20231101,000000,8.101,9.19,8.101,9.12,3295.2,0
+LXEH.US,D,20231102,000000,9.31,12.3,9.3,10.74,18553.45,0
+LXEH.US,D,20231103,000000,10.848,12.45,10.848,12,6810.25,0
+LXEH.US,D,20231106,000000,11.62,12.398,11.3,11.3125,2950.65,0
+LXEH.US,D,20231107,000000,12.406,12.498,9.4,10.86,6602.85,0
+LXEH.US,D,20231108,000000,12.4,12.48,10.026,11.2,4091.3,0
+LXEH.US,D,20231109,000000,11.44,11.44,9.206,10,4413.4,0
+LXEH.US,D,20231110,000000,9.548,9.98,9.206,9.206,908.35,0
+LXEH.US,D,20231113,000000,10.942,10.942,8.92,9.6,5245.5,0
+LXEH.US,D,20231114,000000,9.598,9.874,8.04762,9.782,2501.7,0
+LXEH.US,D,20231115,000000,9.29,11.2,9.29,11.2,1496.7,0
+LXEH.US,D,20231116,000000,10,11.56,9.62,11,4503.4,0
+LXEH.US,D,20231117,000000,10.686,11.458,10.686,11.202,1245.5,0
+LXEH.US,D,20231120,000000,11,11.4,11,11,504.4,0
+LXEH.US,D,20231121,000000,11,11,10.98,11,179.05,0
+LXEH.US,D,20231122,000000,10.46,10.964,10.46,10.964,148.4,0
+LXEH.US,D,20231124,000000,10.8,10.8,10.46,10.46,67.45,0
+LXEH.US,D,20231127,000000,9.62,11.312,9.62,11.28,4543.4,0
+LXEH.US,D,20231128,000000,11,11,9.642,9.642,5531.8,0
+LXEH.US,D,20231129,000000,9.8,11.56,9.8,11.56,8340.8,0
+LXEH.US,D,20231130,000000,11.402,12.346,11.4,11.62,6249.35,0
+LXEH.US,D,20231201,000000,11.602,12.8,11.602,12.402,7711.55,0
+LXEH.US,D,20231204,000000,12.7,12.7,11.182,12.2321,9603.7,0
+LXEH.US,D,20231205,000000,11.662,12.091,11.66,11.66,222.15,0
+LXEH.US,D,20231206,000000,9.806,11.58,9.806,11.58,1504.4,0
+LXEH.US,D,20231207,000000,11.58,13.594,11.58,12.8,1217.9,0
+LXEH.US,D,20231208,000000,12.6,14.702,10.01,14.4,15379.2,0
+LXEH.US,D,20231211,000000,13.392,16.4,12.6,15.6,12368.1,0
+LXEH.US,D,20231212,000000,14,16.998,14,16,1806.4,0
+LXEH.US,D,20231213,000000,13.84,17.554,13.84,17.3677,2688.75,0
+LXEH.US,D,20231214,000000,17.768,19.278,17.76,19.278,1748.85,0
+LXEH.US,D,20231215,000000,17,22,17,21.2,22168.1,0
+LXEH.US,D,20231218,000000,20.6,22.718,20.6,22.4,5269.75,0
+LXEH.US,D,20231219,000000,21.962,24.6,21.962,23.4,3605.65,0
+LXEH.US,D,20231220,000000,23.4,24.8,11.2,21.6,9582.4,0
+LXEH.US,D,20231221,000000,17.99,21.5,17.4,20.8,12685.4,0
+LXEH.US,D,20231222,000000,20.4,20.8,17.6,20.6,4816.35,0
+LXEH.US,D,20231226,000000,20,21.8,20,21.8,10544.85,0
+LXEH.US,D,20231227,000000,20.6,21.4,20,21,8730.5,0
+LXEH.US,D,20231228,000000,20.6,21.6,19.6,21.3,8936.4,0
+LXEH.US,D,20231229,000000,19.8,22,19.6,22,2336.7,0
+LXEH.US,D,20240102,000000,21.8,22,20.4,20.6,493.3,0
+LXEH.US,D,20240103,000000,21.396,28,18.3,21.3,5315.7,0
+LXEH.US,D,20240104,000000,21.1,26.5,20.2,24,7590.8,0
+LXEH.US,D,20240105,000000,26.6,27,23.7,26.5,5360.8,0
+LXEH.US,D,20240108,000000,27.3,29.25,25.492,29,3231.1,0
+LXEH.US,D,20240109,000000,28.6,31.3,25.648,31.2,2610.4,0
+LXEH.US,D,20240110,000000,31,32.9,27.224,32.7,2148.3,0
+LXEH.US,D,20240111,000000,35,35,28.001,33.2,4823.7,0
+LXEH.US,D,20240112,000000,32.3,34.8,32.2,32.69,9767.1,0
+LXEH.US,D,20240116,000000,32.7,34.2,32.3,34.1,6500.4,0
+LXEH.US,D,20240117,000000,32.7,38.3,32.7,36.6,7259.3,0
+LXEH.US,D,20240118,000000,38.809,46.2,37.6,41.5,9253.4,0
+LXEH.US,D,20240119,000000,39.4,44.4,35.9,44,6094.7,0
+LXEH.US,D,20240122,000000,42.6,42.6,40.5,42.208,1869,0
+LXEH.US,D,20240123,000000,40.9,42.15,30.444,40.9,11111.4,0
+LXEH.US,D,20240124,000000,40,42.45,36,40.9,2577.9,0
+LXEH.US,D,20240125,000000,41.5,43.5,36,38.9,5028.4,0
+LXEH.US,D,20240126,000000,39.02,41.2,39,40.6,1450.2,0
+LXEH.US,D,20240129,000000,41.55,43.8,37.8,39.75,8555.6,0
+LXEH.US,D,20240130,000000,39.8,41.3,37,38,6717.4,0
+LXEH.US,D,20240131,000000,39.25,40.4,38.5,40,13931.7,0
+LXEH.US,D,20240201,000000,39.2,39.255,38.7,38.7,327.2,0
+LXEH.US,D,20240202,000000,41,45.8,40.6,43.4,23971.9,0
+LXEH.US,D,20240205,000000,41.6,43.5,28.8,38,43798.9,0
+LXEH.US,D,20240206,000000,38.101,42,38.1,41,7772.3,0
+LXEH.US,D,20240207,000000,42.2,44,41.45,42.7,866.7,0
+LXEH.US,D,20240208,000000,43,46,41.7,44.1,9869.1,0
+LXEH.US,D,20240209,000000,45.5,48,33.001,45.6,30296.3,0
+LXEH.US,D,20240212,000000,48,48,42.8,45.6,19638.3,0
+LXEH.US,D,20240213,000000,45.6,46.5,42.7,46.4,13258,0
+LXEH.US,D,20240214,000000,45.5,47.4,43.9,46.4,9258.5,0
+LXEH.US,D,20240215,000000,45.693,46.9,43.5,46.7,9060.9,0
+LXEH.US,D,20240216,000000,46.7,48,43.2,46.7,11758.9,0
+LXEH.US,D,20240220,000000,45.391,47.2,42,46.6,17459.7,0
+LXEH.US,D,20240221,000000,44.6,46.8,43.6,46.7,13121.4,0
+LXEH.US,D,20240222,000000,46.3,55.5,45.5,52,33978.3,0
+LXEH.US,D,20240223,000000,51.4,53.2,49.999,52.8,5499.7,0
+LXEH.US,D,20240226,000000,51,55.4,48.01,55,5209.1,0
+LXEH.US,D,20240227,000000,56.6,56.9,52,55.3,5928,0
+LXEH.US,D,20240228,000000,56.7,56.7,52.2,55.7,1194.7,0
+LXEH.US,D,20240229,000000,52.312,59.8,52.312,56,2486.5,0
+LXEH.US,D,20240301,000000,56.45,59,55.4,59,1434.9,0
+LXEH.US,D,20240304,000000,59,65.056,57.15,59.5,1387.3,0
+LXEH.US,D,20240305,000000,62.7,62.7,58,58,1811.6,0
+LXEH.US,D,20240306,000000,58.1,60.3,58.1,58.5,409.6,0
+LXEH.US,D,20240307,000000,62,62,47.899,52.5,4040.2,0
+LXEH.US,D,20240308,000000,52.9,52.9,41.5,42.2,15989.4,0
+LXEH.US,D,20240311,000000,50,53.65,41.9,48,39338.2,0
+LXEH.US,D,20240312,000000,47.1,49.9,46,48.2,40691.8,0
+LXEH.US,D,20240313,000000,48.7,51,46.1,49.7,55515.3,0
+LXEH.US,D,20240314,000000,49.6,54.3,47.8,54.2,57588.7,0
+LXEH.US,D,20240315,000000,54.7,57.5,48.3,53.9,67568.8,0
+LXEH.US,D,20240318,000000,54.5,63,53.6,62,455649.7,0
+LXEH.US,D,20240319,000000,61.8,62.9,57,60.4,298489.7,0
+LXEH.US,D,20240320,000000,59.5,62,50.6,51.9,187026.7,0
+LXEH.US,D,20240321,000000,50,50.2,5.3,7.4,1743695.7,0
+LXEH.US,D,20240322,000000,6.801,7.05,5.6,5.911,483982.5,0
+LXEH.US,D,20240325,000000,5.3,5.695,4.9,5.1,210642.1,0
+LXEH.US,D,20240326,000000,4.7,4.837,4.2,4.33,143763.9,0
+LXEH.US,D,20240327,000000,4.39,4.5,3.616,4.44,153845,0
+LXEH.US,D,20240328,000000,4.4,4.6,4.112,4.123,96992,0
+LXEH.US,D,20240401,000000,4.19,4.38,3.774,3.95,82557,0
+LXEH.US,D,20240402,000000,3.8,4.09,3.625,3.999,57607.3,0
+LXEH.US,D,20240403,000000,3.749,3.99,3.69,3.778,43257.4,0
+LXEH.US,D,20240404,000000,3.85,3.85,3.56,3.58,41660.6,0
+LXEH.US,D,20240405,000000,3.41,3.969,3.41,3.74,26846.5,0
+LXEH.US,D,20240408,000000,3.793,3.93,3.61,3.72,28888.1,0
+LXEH.US,D,20240409,000000,3.6,3.9,3.6,3.734,25908.6,0
+LXEH.US,D,20240410,000000,3.734,3.95,3.64,3.835,36166.1,0
+LXEH.US,D,20240411,000000,4.288,8.3,4.2,6.5,1599649.9,0
+LXEH.US,D,20240412,000000,5.6,6.062,4.231,4.38,312061.4,0
+LXEH.US,D,20240415,000000,3.82,5.401,3.8,4.537,165586.6,0
+LXEH.US,D,20240416,000000,4.18,4.498,4,4.035,42345.5,0
+LXEH.US,D,20240417,000000,4.05,4.37299,3.901,3.99,33463.1,0
+LXEH.US,D,20240418,000000,4.11,4.3,3.949,4.05,23839,0
+LXEH.US,D,20240419,000000,3.911,4.173,3.9,3.988,25265.4,0
+LXEH.US,D,20240422,000000,4.04,4.29,3.986,4.01135,27747.1,0
+LXEH.US,D,20240423,000000,4.001,4.084,3.93,4.046,18224.7,0
+LXEH.US,D,20240424,000000,4.046,4.199,4.046,4.192,12792.9,0
+LXEH.US,D,20240425,000000,4,4.347,3.951,4.269,19242.9,0
+LXEH.US,D,20240426,000000,4.25,4.288,4.01,4.1,9731,0
+LXEH.US,D,20240429,000000,4.28,5.4,4.2,5.2505,61552.5,0
+LXEH.US,D,20240430,000000,4.91,5.487,4.91,4.9874,42271.6,0
+LXEH.US,D,20240501,000000,5.28,5.5,4.33,4.465,32179.7,0
+LXEH.US,D,20240502,000000,4.4,4.801,4.334,4.55,8661.5,0
+LXEH.US,D,20240503,000000,4.99,5,4.542,4.761,12527.5,0
+LXEH.US,D,20240506,000000,4.834,5.08,4.52,4.726,18811.2,0
+LXEH.US,D,20240507,000000,4.554,5.05,4.513,4.745,22650,0
+LXEH.US,D,20240508,000000,4.762,5,4.703,4.706,6133.5,0
+LXEH.US,D,20240509,000000,4.7855,5,4.501,4.89,23082.5,0
+LXEH.US,D,20240510,000000,4.889,5.329,4.786,4.917,28710.4,0
+LXEH.US,D,20240513,000000,4.81,5.171,4.803,4.85,5647.2,0
+LXEH.US,D,20240514,000000,4.85,5.251,4.2,4.405,44615.3,0
+LXEH.US,D,20240515,000000,4.111,4.589,3.921,4.11,27681.7,0
+LXEH.US,D,20240516,000000,4.326,4.496,4.14,4.201,10899.3,0
+LXEH.US,D,20240517,000000,4.35,4.8,4.265,4.355,52777.9,0
+LXEH.US,D,20240520,000000,4.3,4.48,3.981,4.24,39210.3,0
+LXEH.US,D,20240521,000000,4.163,4.263,4.002,4.171,7920.5,0
+LXEH.US,D,20240522,000000,3.89,3.9775,3.6,3.71,47297.7,0
+LXEH.US,D,20240523,000000,3.995,4.027,3.61001,3.86,13217.6,0
+LXEH.US,D,20240524,000000,3.85,3.99,3.6,3.781,6759,0
+LXEH.US,D,20240528,000000,3.655,3.781,3.174,3.42,23995.4,0
+LXEH.US,D,20240529,000000,3.455,3.59,3.1805,3.184,16965.2,0
+LXEH.US,D,20240530,000000,3.43,3.43,3.17,3.29,7578.9,0
+LXEH.US,D,20240531,000000,3.33,3.39,3.2,3.294,8442.3,0
+LXEH.US,D,20240603,000000,3.4,3.4,3.101,3.158,8252.5,0
+LXEH.US,D,20240604,000000,3.387,3.9,3.158,3.473,42827.6,0
+LXEH.US,D,20240605,000000,3.388,3.68,3.201,3.311,27806.1,0
+LXEH.US,D,20240606,000000,3.486,3.5,3.201,3.33,8679.5,0
+LXEH.US,D,20240607,000000,3.2,3.536,3.111,3.265,17725.4,0
+LXEH.US,D,20240610,000000,3.27,3.5075,3.15,3.16,6197.7,0
+LXEH.US,D,20240611,000000,3.35,3.84,3.3465,3.782,59498.1,0
+LXEH.US,D,20240612,000000,3.837,4.999,3.798,4.29,157862.8,0
+LXEH.US,D,20240613,000000,4.296,4.4,3.398,3.69999,38079.8,0
+LXEH.US,D,20240614,000000,3.42,3.849,3.3,3.63,12642.4,0
+LXEH.US,D,20240617,000000,3.308,3.784,3.308,3.6,7335.1,0
+LXEH.US,D,20240618,000000,3.42,4.2,3.42,3.82,90950.4,0
+LXEH.US,D,20240620,000000,3.623,3.79,3.521,3.641,13947.8,0
+LXEH.US,D,20240621,000000,3.592,4.387,3.551,4.195,46882.8,0
+LXEH.US,D,20240624,000000,4.1,4.3,3.952,3.952,13618.2,0
+LXEH.US,D,20240625,000000,4.083,4.331,3.9,3.96,17086.4,0
+LXEH.US,D,20240626,000000,4.15,4.15,4,4.006,3485.1,0
+LXEH.US,D,20240627,000000,3.91,4.105,3.91,4.09,1662.5,0
+LXEH.US,D,20240628,000000,4.005,4.084,3.8,3.801,4883.8,0
+LXEH.US,D,20240701,000000,3.8,4.138,3.675,3.763,8447.4,0
+LXEH.US,D,20240702,000000,3.803,3.99,3.803,3.835,4334.9,0
+LXEH.US,D,20240703,000000,3.8,3.999,3.752,3.97,2115.3,0
+LXEH.US,D,20240705,000000,4,4,3.4,3.637,18489.6,0
+LXEH.US,D,20240708,000000,3.636,3.837,3.636,3.7,4946,0
+LXEH.US,D,20240709,000000,3.711,3.89,3.71,3.81,2540.8,0
+LXEH.US,D,20240710,000000,3.721,3.979,3.657,3.913,5653.9,0
+LXEH.US,D,20240711,000000,3.781,3.885,3.651,3.771,5390,0
+LXEH.US,D,20240712,000000,3.8,3.899,3.549,3.629,5925.4,0
+LXEH.US,D,20240715,000000,3.411,3.65,3.411,3.553,5937,0
+LXEH.US,D,20240716,000000,3.35,3.679,3.3,3.569,77326,0
+LXEH.US,D,20240717,000000,3.629,3.629,3.42601,3.511,3918.7,0
+LXEH.US,D,20240718,000000,3.457,3.546,3.419,3.513,2317.7,0
+LXEH.US,D,20240719,000000,3.45,3.672,3.327,3.579,4215.5,0
+LXEH.US,D,20240722,000000,3.535,3.535,3,3.235,34302.4,0
+LXEH.US,D,20240723,000000,3.135,3.296,2.611,2.933,43510.7,0
+LXEH.US,D,20240724,000000,2.801,3,2.801,3,2199.7,0
+LXEH.US,D,20240725,000000,2.87,3.1,2.87,3.083,4583.3,0
+LXEH.US,D,20240726,000000,3.006,3.1,2.701,3.1,13621.4,0
+LXEH.US,D,20240729,000000,2.996,3.15,2.85,3.068,14916.8,0
+LXEH.US,D,20240730,000000,2.95,3.26,2.883,3.26,299732.7,0
+LXEH.US,D,20240731,000000,2.812,2.875,2.414,2.6,54437.7,0
+LXEH.US,D,20240801,000000,2.753,2.753,2.56,2.612,11044.9,0
+LXEH.US,D,20240802,000000,2.575,2.827,2.414,2.68,23480.3,0
+LXEH.US,D,20240805,000000,2.402,2.676,2.402,2.485,12767.6,0
+LXEH.US,D,20240806,000000,2.5,3.189,2.5,2.861,15500.6,0
+LXEH.US,D,20240807,000000,2.66,2.87,2.443,2.533,16295.7,0
+LXEH.US,D,20240808,000000,2.602,2.602,2.489,2.49,7207.5,0
+LXEH.US,D,20240809,000000,2.523,2.561,2.41,2.507,9142.4,0
+LXEH.US,D,20240812,000000,2.5535,2.5535,2.328,2.441,8658.3,0
+LXEH.US,D,20240813,000000,2.354,2.538,2.353,2.5,8354.6,0
+LXEH.US,D,20240814,000000,2.465,2.5,2.431,2.463,5326.4,0
+LXEH.US,D,20240815,000000,2.398,2.486,2.312,2.426,5324.4,0
+LXEH.US,D,20240816,000000,2.478,2.479,2.366,2.469,5709.1,0
+LXEH.US,D,20240819,000000,2.47,2.499,2.111,2.427,17329.9,0
+LXEH.US,D,20240820,000000,2.405,2.578,2.306,2.563,22773.7,0
+LXEH.US,D,20240821,000000,2.42,2.699,2.373,2.552,9934.1,0
+LXEH.US,D,20240822,000000,2.5,2.699,2.5,2.52,20087,0
+LXEH.US,D,20240823,000000,2.69,2.8,2.521,2.555,21206.2,0
+LXEH.US,D,20240826,000000,2.56,2.75899,2.56,2.643,2790.1,0
+LXEH.US,D,20240827,000000,2.561,2.99699,2.561,2.894,30720.3,0
+LXEH.US,D,20240828,000000,2.98,2.98,2.33,2.482,17130.4,0
+LXEH.US,D,20240829,000000,2.68,2.68,2.50161,2.528,776.1,0
+LXEH.US,D,20240830,000000,2.501,2.528,2.401,2.528,2490.6,0
+LXEH.US,D,20240903,000000,2.467,2.468,2.321,2.434,5254.5,0
+LXEH.US,D,20240904,000000,2.4,2.553,2.39,2.49,713.5,0
+LXEH.US,D,20240905,000000,2.391,2.44,2.391,2.417,1283,0
+LXEH.US,D,20240906,000000,2.4,2.5,2.4,2.5,1720.9,0
+LXEH.US,D,20240909,000000,2.41,2.5895,2.41,2.565,497,0
+LXEH.US,D,20240910,000000,2.501,2.7,2.501,2.662,2925,0
+LXEH.US,D,20240911,000000,2.574,2.8,2.362,2.7,86681.5,0
+LXEH.US,D,20240912,000000,2.6,2.653,2.472,2.545,5279.3,0
+LXEH.US,D,20240913,000000,2.332,2.58,2.25,2.29,16338.3,0
+LXEH.US,D,20240916,000000,2.23,2.45,2.2,2.3,14909,0
+LXEH.US,D,20240917,000000,2.32,2.32,2.241,2.305,4020,0
+LXEH.US,D,20240918,000000,2.232,2.34,2.111,2.29,11147,0
+LXEH.US,D,20240919,000000,2.351,2.351,2.202,2.331,19814.1,0
+LXEH.US,D,20240920,000000,2.266,2.32,2.266,2.302,1810,0
+LXEH.US,D,20240923,000000,2.48,2.48,2.2,2.3,3380.4,0
+LXEH.US,D,20240924,000000,2.301,2.374,2.299,2.3105,4244.4,0
+LXEH.US,D,20240925,000000,2.311,2.598,2.3,2.53,23325.8,0
+LXEH.US,D,20240926,000000,2.573,2.922,2.54,2.8,63072.2,0
+LXEH.US,D,20240927,000000,2.611,3.1,2.58,2.65,80752.5,0
+LXEH.US,D,20240930,000000,3.15,4.2101,3.15,4.11,799401,0
+LXEH.US,D,20241001,000000,3.86,4,3.3101,3.45,106818,0
+LXEH.US,D,20241002,000000,3.46,3.78,3.3,3.7695,76590,0
+LXEH.US,D,20241003,000000,3.77,3.77,3.41,3.46,22634,0
+LXEH.US,D,20241004,000000,3.66,3.912,3.51,3.57,55546,0
+LXEH.US,D,20241007,000000,3.57,4.2999,3.57,4.05,204961,0
+LXEH.US,D,20241008,000000,3.91,3.91,3.41,3.63,72634,0
+LXEH.US,D,20241009,000000,3.55,3.74,3.2,3.22,35543,0
+LXEH.US,D,20241010,000000,3.33,3.33,3.1,3.12,26465,0
+LXEH.US,D,20241011,000000,3.05,3.168,2.64,2.86,37884,0
+LXEH.US,D,20241014,000000,2.84,2.95,2.84,2.95,7550,0
+LXEH.US,D,20241015,000000,2.9999,3.13,2.932,3.07,46549,0
+LXEH.US,D,20241016,000000,3.0433,3.2887,3.0301,3.1747,26315,0
+LXEH.US,D,20241017,000000,3.04,3.14,2.8252,3.03,116321,0
+LXEH.US,D,20241018,000000,3,3.05,2.94,2.97,14092,0
+LXEH.US,D,20241021,000000,3.0033,3.0055,2.81,2.83,10863,0
+LXEH.US,D,20241022,000000,2.82,3,2.8,2.9,13502,0
+LXEH.US,D,20241023,000000,2.84,2.96,2.84,2.96,2339,0
+LXEH.US,D,20241024,000000,2.92,4.1999,2.92,3.88,161162,0
+LXEH.US,D,20241025,000000,3.9694,4.25,3.58,4.07,91478,0
+LXEH.US,D,20241028,000000,4.22,4.22,3.22,3.27,128069,0
+LXEH.US,D,20241029,000000,3.43,3.4381,3.1301,3.19,11374,0
+LXEH.US,D,20241030,000000,3.12,3.17,3.0201,3.15,8358,0
+LXEH.US,D,20241031,000000,3.1,3.32,3.0105,3.11,17625,0
+LXEH.US,D,20241101,000000,3.12,3.12,2.95,2.96,8601,0
+LXEH.US,D,20241104,000000,2.9,2.91,2.62,2.63,25755,0
+LXEH.US,D,20241105,000000,2.62,2.6799,2.4,2.41,43247,0
+LXEH.US,D,20241106,000000,2.4701,2.4999,2.3,2.32,24027,0
+LXEH.US,D,20241107,000000,2.4933,2.65,2.3,2.56,22012,0
+LXEH.US,D,20241108,000000,2.51,2.56,2.41,2.47,8268,0
+LXEH.US,D,20241111,000000,2.47,2.52,2.4255,2.49,3446,0
+LXEH.US,D,20241112,000000,2.67,2.71,2.51,2.58,8848,0
+LXEH.US,D,20241113,000000,2.58,2.75,2.38,2.45,26242,0
+LXEH.US,D,20241114,000000,2.49,2.49,2.35,2.3869,8637,0
+LXEH.US,D,20241115,000000,2.35,2.38,2.1406,2.2,16538,0
+LXEH.US,D,20241118,000000,2.24,2.24,2.19,2.19,1975,0
+LXEH.US,D,20241119,000000,2.21,2.4,2.14,2.33,12001,0
+LXEH.US,D,20241120,000000,2.27,2.2801,2.16,2.16,10647,0
+LXEH.US,D,20241121,000000,2.1,2.1,1.95,2.06,15783,0
+LXEH.US,D,20241122,000000,2.1,2.2599,2.02,2.15,3674,0
+LXEH.US,D,20241125,000000,2.31,2.4,2.24,2.4,13978,0
+LXEH.US,D,20241126,000000,2.3239,2.3947,2.32,2.33,3755,0
+LXEH.US,D,20241127,000000,2.33,2.38,2.33,2.38,703,0
+LXEH.US,D,20241129,000000,2.355,2.51,2.355,2.51,3899,0
+LXEH.US,D,20241202,000000,2.5,2.512,2.3,2.49,16982,0
+LXEH.US,D,20241203,000000,2.45,2.51,2.3908,2.42,3259,0
+LXEH.US,D,20241204,000000,2.44,2.57,2.42,2.57,3143,0
+LXEH.US,D,20241205,000000,2.46,2.47,2.39,2.4,13596,0
+LXEH.US,D,20241206,000000,2.45,2.59,2.42,2.42,11929,0
+LXEH.US,D,20241209,000000,2.6,2.74,2.32,2.34,27616,0
+LXEH.US,D,20241210,000000,2.3,2.4999,2.3,2.41,2015,0
+LXEH.US,D,20241211,000000,2.4,2.4098,2.4,2.4098,1443,0
+LXEH.US,D,20241212,000000,2.47,2.47,2.4,2.4,2363,0
+LXEH.US,D,20241213,000000,2.44,2.45,2.4,2.4,3320,0
+LXEH.US,D,20241216,000000,2.2594,2.41,2.2594,2.4,7058,0
+LXEH.US,D,20241217,000000,2.52,2.77,2.4601,2.5,26211,0
+LXEH.US,D,20241218,000000,2.4507,3.7,2.39,3.41,198258,0
+LXEH.US,D,20241219,000000,3.52,4.71,3.25,4.06,210441,0
+LXEH.US,D,20241220,000000,4.25,5.7,3.8272,4.92,502990,0
+LXEH.US,D,20241223,000000,4.8,5.68,4.42,5.54,452889,0
+LXEH.US,D,20241224,000000,5.5,5.68,5.008,5.68,255235,0
+LXEH.US,D,20241226,000000,5.64,6.12,5,5,164752,0
+LXEH.US,D,20241227,000000,5.28,5.51,5.0332,5.13,7110,0
+LXEH.US,D,20241230,000000,5.1,5.1,4.5001,4.72,32627,0
+LXEH.US,D,20241231,000000,4.71,5.185,4.66,5.075,62516,0
+LXEH.US,D,20250102,000000,5,5.94,5,5.94,23820,0
+LXEH.US,D,20250103,000000,5.51,5.89,5.5,5.7,12485,0
+LXEH.US,D,20250106,000000,5.25,5.94,5.25,5.7,19457,0
+LXEH.US,D,20250107,000000,5.48,5.75,5.48,5.68,24339,0
+LXEH.US,D,20250108,000000,5.7,5.91,5.65,5.84,14162,0
+LXEH.US,D,20250110,000000,5.85,6.02,5.85,5.95,11406,0
+LXEH.US,D,20250113,000000,5.95,6.06,5.27,5.27,37570,0
+LXEH.US,D,20250114,000000,5.26,5.27,4.7,4.8336,41671,0
+LXEH.US,D,20250115,000000,4.8,5.16,4.8,4.9,15355,0
+LXEH.US,D,20250116,000000,4.83,5.4446,4.83,5.35,7915,0
+LXEH.US,D,20250117,000000,5.27,5.27,4.8101,4.9156,4489,0
+LXEH.US,D,20250121,000000,5.13,5.1415,4.85,4.85,10582,0
+LXEH.US,D,20250122,000000,4.97,5.1,4.8,5,15171,0
+LXEH.US,D,20250123,000000,5.2,5.2,5.05,5.05,2872,0
+LXEH.US,D,20250124,000000,5.17,5.17,5.06,5.1,5982,0
+LXEH.US,D,20250127,000000,5.2,5.2,5.0501,5.06,12161,0
+LXEH.US,D,20250128,000000,5.25,5.325,5.0757,5.3,30302,0
+LXEH.US,D,20250129,000000,5.2208,5.2208,5.22,5.22,5147,0
+LXEH.US,D,20250130,000000,5.32,5.5151,5.22,5.509,9169,0
+LXEH.US,D,20250131,000000,5.4899,5.49,5.23,5.23,5481,0
+LXEH.US,D,20250203,000000,5.4,5.6387,5.33,5.4,3812,0
+LXEH.US,D,20250204,000000,5.5049,8.8797,5.5049,8.13,917186,0
+LXEH.US,D,20250205,000000,8.05,8.91,7.94,8.35,55093,0
+LXEH.US,D,20250206,000000,8.3,8.8749,8.3,8.62,10862,0
+LXEH.US,D,20250207,000000,8.15,8.57,8.15,8.18,8498,0
+LXEH.US,D,20250210,000000,8.3,8.435,8.04,8.16,11210,0
+LXEH.US,D,20250211,000000,8.14,8.26,7.95,8.26,15386,0
+LXEH.US,D,20250212,000000,8.6069,8.7231,8.28,8.42,11312,0
+LXEH.US,D,20250213,000000,8.55,8.55,8.22,8.38,9428,0
+LXEH.US,D,20250214,000000,8.385,8.99,8.385,8.99,14569,0
+LXEH.US,D,20250218,000000,9.31,10.25,9.01,10.25,18634,0
+LXEH.US,D,20250219,000000,10,10.05,9.7,10.005,7152,0
+LXEH.US,D,20250220,000000,10.025,10.03,9.62,9.62,11586,0
+LXEH.US,D,20250221,000000,9.89,9.94,9,9.38,5239,0
+LXEH.US,D,20250224,000000,9.03,9.3,8.35,9.01,20591,0
+LXEH.US,D,20250225,000000,8.58,9.11,8,9.11,20397,0
+LXEH.US,D,20250226,000000,8.63,9.02,8.52,9.0101,11154,0
+LXEH.US,D,20250227,000000,8.93,9.1,8.52,9,11784,0
+LXEH.US,D,20250228,000000,8.68,9.22,8.66,9.22,16605,0
+LXEH.US,D,20250303,000000,9,9.2,8.76,9.05,7959,0
+LXEH.US,D,20250304,000000,8.99,9.02,8.9,9.02,3717,0
+LXEH.US,D,20250305,000000,9.175,9.175,8.86,9.02,3840,0
+LXEH.US,D,20250306,000000,8.93,9.12,8.91,8.94,3298,0
+LXEH.US,D,20250307,000000,8.6884,9.3653,8.6884,9,9605,0
+LXEH.US,D,20250310,000000,8.9,9.229,8.9,9.08,2610,0
+LXEH.US,D,20250311,000000,9.19,9.35,9.19,9.35,2228,0
+LXEH.US,D,20250312,000000,9.105,9.4,8.9,9.2,5899,0
+LXEH.US,D,20250313,000000,8.95,9.4499,8.95,9.3,1830,0
+LXEH.US,D,20250314,000000,9,9.31,9,9.31,1695,0
+LXEH.US,D,20250317,000000,9.4976,9.95,9.1,9.53,1944807,0
+LXEH.US,D,20250318,000000,9.64,10.4,9.48,10.34,1280768,0
+LXEH.US,D,20250319,000000,10.27,10.98,10.27,10.4,3091705,0
+LXEH.US,D,20250320,000000,10.43,10.9,10.43,10.67,128205,0
+LXEH.US,D,20250321,000000,10.67,10.7597,9.5,10.29,188292,0
+LXEH.US,D,20250324,000000,10.1,10.45,9.73,10.26,53997,0
+LXEH.US,D,20250325,000000,10.52,10.59,10.11,10.4,21665,0
+LXEH.US,D,20250326,000000,10.16,21.99,10.16,18.21,432150,0
+LXEH.US,D,20250327,000000,16.76,16.8,12.01,13.33,93949,0
+LXEH.US,D,20250328,000000,13.5,23.4193,13.5,17.65,217526,0
+LXEH.US,D,20250331,000000,16.65,22.91,15.01,19.37,111371,0
+LXEH.US,D,20250401,000000,21.32,39.33,19.8222,24.525,182483,0
+LXEH.US,D,20250402,000000,27.49,27.49,23,23.21,59416,0
+LXEH.US,D,20250403,000000,24.9,27.3,21.5,22.54,92013,0
+LXEH.US,D,20250404,000000,22.65,26.4517,22.65,24.185,65458,0
+LXEH.US,D,20250407,000000,25,50.08,23.94,27,95959,0
+LXEH.US,D,20250408,000000,28.03,30.7904,26.5445,28.08,13388,0
+LXEH.US,D,20250409,000000,29,33.25,28.08,28.08,46829,0
+LXEH.US,D,20250410,000000,27.01,28.8424,12.02,19.26,72899,0
+LXEH.US,D,20250411,000000,20,23.69,18.99,21.5,28119,0
+LXEH.US,D,20250414,000000,25.09,26.5,23.02,24.3,18672,0
+LXEH.US,D,20250415,000000,24.16,25.5,21.62,22.9274,20029,0
+LXEH.US,D,20250416,000000,21.75,23.14,20,22.99,120461,0
+LXEH.US,D,20250417,000000,22.3,23.5005,6,6.84,1565234,0
+LXEH.US,D,20250421,000000,2,3.39,1.53,2.87,1569904,0
+LXEH.US,D,20250422,000000,2.68,2.8238,2.22,2.34,311120,0
+LXEH.US,D,20250423,000000,2.5,2.51,2.25,2.49,145685,0
+LXEH.US,D,20250424,000000,2.38,2.6472,2.14,2.45,141350,0
+LXEH.US,D,20250425,000000,2.43,2.57,2.33,2.33,40182,0
+LXEH.US,D,20250428,000000,2.23,2.4204,2.12,2.15,45401,0
+LXEH.US,D,20250429,000000,2.15,2.2327,2.09,2.13,49761,0
+LXEH.US,D,20250430,000000,2.06,2.2495,2.06,2.15,23975,0
+LXEH.US,D,20250501,000000,2.2,2.22,2,2.08,43994,0
+LXEH.US,D,20250502,000000,1.95,2.13,1.95,2.12,19197,0
+LXEH.US,D,20250505,000000,2.09,2.1265,2.06,2.06,13931,0
+LXEH.US,D,20250506,000000,2.08,3.67,2.06,3.49,696298,0
+LXEH.US,D,20250507,000000,2.86,3.13,2.32,3.04,156358,0
+LXEH.US,D,20250508,000000,2.94,3.21,2.59,2.95,84929,0
+LXEH.US,D,20250509,000000,2.82,3.03,2.72,3.03,38371,0
+LXEH.US,D,20250512,000000,3.03,3.2975,2.85,2.85,116518,0
+LXEH.US,D,20250513,000000,3.06,3.1,1.96,2.18,207273,0
+LXEH.US,D,20250514,000000,2.36,2.4986,2.05,2.23,79067,0
+LXEH.US,D,20250515,000000,2.38,2.38,2.1,2.18,45850,0
+LXEH.US,D,20250516,000000,2.19,2.36,2.1,2.33,40435,0
+LXEH.US,D,20250519,000000,2.36,2.76,2.13,2.45,61674,0
+LXEH.US,D,20250520,000000,2.28,2.34,1.6,2.23,2954327,0
+LXEH.US,D,20250521,000000,2.23,2.35,2,2.05,2202022,0
+LXEH.US,D,20250522,000000,2.1027,2.28,2.051,2.18,52867,0
+LXEH.US,D,20250523,000000,2.2,2.2322,2.09,2.1,13886,0
+LXEH.US,D,20250527,000000,2.11,2.18,2.0501,2.18,14302,0
+LXEH.US,D,20250528,000000,2.1,2.18,1.9,2.075,62118,0
+LXEH.US,D,20250529,000000,2.1,2.14,2.03,2.1,16505,0
+LXEH.US,D,20250530,000000,2.0479,2.1489,2,2.01,17548,0
+LXEH.US,D,20250602,000000,1.94,2.0299,1.91,2,23091,0
+LXEH.US,D,20250603,000000,2.03,2.0975,1.9628,2.04,10560,0
+LXEH.US,D,20250604,000000,2.0717,2.0717,1.98,2.03,15644,0
+LXEH.US,D,20250605,000000,2.0358,2.05,1.86,1.89,36144,0
+LXEH.US,D,20250606,000000,1.88,1.97,1.8308,1.86,33537,0
+LXEH.US,D,20250609,000000,1.85,1.9352,1.8,1.88,40961,0
+LXEH.US,D,20250610,000000,1.93,1.93,1.83,1.89,11155,0
+LXEH.US,D,20250611,000000,1.8373,1.925,1.8373,1.9,16397,0
+LXEH.US,D,20250612,000000,1.9,2.07,1.89,2.06,21297,0
+LXEH.US,D,20250613,000000,2.08,2.14,1.96,1.994,18753,0
+LXEH.US,D,20250616,000000,1.93,1.98,1.85,1.855,38911,0
+LXEH.US,D,20250617,000000,1.85,1.92,1.84,1.87,9983,0
+LXEH.US,D,20250618,000000,1.83,1.87,1.83,1.86,906,0
+LXEH.US,D,20250620,000000,1.83,1.8399,1.8108,1.838,11295,0
+LXEH.US,D,20250623,000000,1.83,1.9,1.61,1.61,45099,0
+LXEH.US,D,20250624,000000,1.63,1.75,1.63,1.702,13619,0
+LXEH.US,D,20250625,000000,1.79,1.85,1.49,1.72,2264527,0
+LXEH.US,D,20250626,000000,1.68,1.75,1.53,1.5623,1336040,0
+LXEH.US,D,20250627,000000,1.561,1.67,1.3053,1.4,41532,0
+LXEH.US,D,20250630,000000,1.37,1.5,1.23,1.4,1198817,0
+LXEH.US,D,20250701,000000,1.42,1.45,1.2,1.21,894214,0
+LXEH.US,D,20250702,000000,1.24,1.26,1.2,1.24,25104,0
+LXEH.US,D,20250703,000000,1.24,1.24,1.21,1.2304,10668,0
+LXEH.US,D,20250707,000000,1.25,1.4,1.235,1.396,98248,0
+LXEH.US,D,20250708,000000,1.4,1.4497,1.23,1.39,25156,0
+LXEH.US,D,20250709,000000,1.47,1.47,1.3502,1.4,12395,0
+LXEH.US,D,20250710,000000,1.3587,1.4899,1.3587,1.4751,22290,0
+LXEH.US,D,20250711,000000,1.49,1.75,1.43,1.467,901383,0
+LXEH.US,D,20250714,000000,1.57,1.57,1.44,1.48,15216,0
+LXEH.US,D,20250715,000000,1.48,1.48,1.28,1.355,16329,0
+LXEH.US,D,20250716,000000,1.33,1.415,1.33,1.3619,4989,0
+LXEH.US,D,20250717,000000,1.41,1.5425,1.32,1.46,49374,0
+LXEH.US,D,20250718,000000,1.54,1.54,1.42,1.45,15198,0
+LXEH.US,D,20250721,000000,1.6,1.6,1.43,1.56,39854,0
+LXEH.US,D,20250722,000000,1.49,1.5195,1.32,1.45,22692,0
+LXEH.US,D,20250723,000000,1.45,1.46,1.38,1.4,14193,0
+LXEH.US,D,20250724,000000,1.41,1.4446,1.2984,1.365,113746,0
+LXEH.US,D,20250725,000000,1.4,1.41,1.3,1.34,27247,0
+LXEH.US,D,20250728,000000,1.34,1.36,1.15,1.22,33749,0
+LXEH.US,D,20250729,000000,1.34,1.34,1.24,1.251,16620,0
+LXEH.US,D,20250730,000000,1.27,1.4171,1.25,1.4,64481,0
+LXEH.US,D,20250731,000000,1.59,2.25,1.55,2.12,5807488,0
+LXEH.US,D,20250801,000000,2.1,2.9,2.01,2.88,1919383,0
+LXEH.US,D,20250804,000000,2.7,2.7,1.73,2.1,504407,0
+LXEH.US,D,20250805,000000,2.13,2.19,1.9113,1.92,104267,0
+LXEH.US,D,20250806,000000,1.92,2.46,1.8064,2.33,263408,0
+LXEH.US,D,20250807,000000,2.36,2.5,2.16,2.44,193234,0
+LXEH.US,D,20250808,000000,2.29,2.32,1.75,1.76,274155,0
+LXEH.US,D,20250811,000000,1.79,1.8,1.67,1.8,192524,0
+LXEH.US,D,20250812,000000,1.83,1.83,1.71,1.78,36603,0
+LXEH.US,D,20250813,000000,1.78,1.79,1.12,1.29,2090016,0
+LXEH.US,D,20250814,000000,1.33,1.33,1.23,1.26,1511775,0
+LXEH.US,D,20250815,000000,1.24,1.479,1.2,1.4,1470139,0
+LXEH.US,D,20250818,000000,1.42,1.42,1.23,1.28,932083,0
+LXEH.US,D,20250819,000000,1.2964,1.2964,1.15,1.19,478500,0
+LXEH.US,D,20250820,000000,1.23,1.2496,1.16,1.23,411944,0
+LXEH.US,D,20250821,000000,1.31,1.36,1.235,1.32,2042850,0
+LXEH.US,D,20250822,000000,1.35,1.37,1.33,1.35,1656668,0
+LXEH.US,D,20250825,000000,1.37,1.79,1.37,1.72,6009552,0
+LXEH.US,D,20250826,000000,1.8,1.9,1.76,1.89,4532143,0
+LXEH.US,D,20250827,000000,1.96,2,1.89,1.95,5147998,0
+LXEH.US,D,20250828,000000,1.96,2,1.9,1.98,4419626,0
+LXEH.US,D,20250829,000000,1.98,2.05,1.91,2.02,3948473,0
+LXEH.US,D,20250902,000000,1.99,2,1.86,1.95,3086899,0
+LXEH.US,D,20250903,000000,2.03,2.15,2.01,2.13,5340668,0
+LXEH.US,D,20250904,000000,2.13,2.23,2.12,2.15,4537961,0
+LXEH.US,D,20250905,000000,2.19,2.23,1.8,2.17,6392569,0
+LXEH.US,D,20250908,000000,2.23,2.25,2.15,2.19,5902210,0
+LXEH.US,D,20250909,000000,2.2,2.34,2.19,2.28,4290168,0
+LXEH.US,D,20250910,000000,2.3,2.33,1.72,2.32,6674551,0
+LXEH.US,D,20250911,000000,2.31,2.39,2.14,2.39,4388304,0
+LXEH.US,D,20250912,000000,2.38,2.46,2.3,2.39,7119381,0
+LXEH.US,D,20250915,000000,2.39,2.59,2.26,2.54,6255999,0
+LXEH.US,D,20250916,000000,2.48,2.69,2.44,2.52,2806099,0
+LXEH.US,D,20250917,000000,2.5,2.54,2.4109,2.43,929707,0
+LXEH.US,D,20250918,000000,2.43,2.57,2.23,2.52,2028013,0
+LXEH.US,D,20250919,000000,2.56,2.85,2.51,2.82,3190399,0
+LXEH.US,D,20250922,000000,2.95,3.15,2.75,2.88,15286720,0
+LXEH.US,D,20250923,000000,2.9,3.24,2.9,3.22,8470395,0
+LXEH.US,D,20250924,000000,3.18,3.2,2.9985,3.07,8121299,0
+LXEH.US,D,20250925,000000,3.08,3.09,2.86,3.04,3399369,0
+LXEH.US,D,20250926,000000,3.17,3.17,2.95,3.02,1499170,0
+LXEH.US,D,20250929,000000,3,3.03,2.71,3,3346770,0
+LXEH.US,D,20250930,000000,3.04,3.2,3,3.11,1644921,0
+LXEH.US,D,20251001,000000,3.12,3.27,3.12,3.24,666027,0
+LXEH.US,D,20251002,000000,3.24,3.28,2.91,2.98,1425230,0
+LXEH.US,D,20251003,000000,2.98,2.99,2.68,2.85,1184825,0
+LXEH.US,D,20251006,000000,2.69,2.755,0.51,0.89,10817127,0
+LXEH.US,D,20251007,000000,0.7344,0.86,0.7275,0.8019,3502874,0
+LXEH.US,D,20251008,000000,0.7219,0.8019,0.57,0.6652,3343736,0
+LXEH.US,D,20251009,000000,0.6762,0.6762,0.62,0.6497,903610,0
+LXEH.US,D,20251010,000000,0.67,0.75,0.64,0.665,786082,0
+LXEH.US,D,20251013,000000,0.61,0.645,0.55,0.559,1135842,0
+LXEH.US,D,20251014,000000,0.56,0.56,0.5,0.5011,990742,0
+LXEH.US,D,20251015,000000,0.5011,0.52,0.4,0.4402,1064601,0
+LXEH.US,D,20251016,000000,0.41,0.43,0.3605,0.3832,1496368,0
+LXEH.US,D,20251017,000000,0.31,0.36,0.31,0.316,1142698,0
+LXEH.US,D,20251020,000000,0.34,0.3848,0.33,0.3482,787179,0
+LXEH.US,D,20251021,000000,0.38,0.3824,0.356,0.3641,357270,0
+LXEH.US,D,20251022,000000,0.37,0.5767,0.3612,0.4512,5774379,0
+LXEH.US,D,20251023,000000,0.4622,0.7938,0.425,0.5622,18718041,0
+LXEH.US,D,20251024,000000,0.569,0.65,0.48,0.5088,2255782,0
+LXEH.US,D,20251027,000000,0.514,0.5523,0.4954,0.5188,600495,0
+LXEH.US,D,20251028,000000,0.5139,0.5139,0.45,0.496,662126,0
+LXEH.US,D,20251029,000000,0.51,0.5545,0.451,0.505,640987,0
+LXEH.US,D,20251030,000000,0.4749,0.4749,0.45,0.4511,431327,0
+LXEH.US,D,20251031,000000,0.4779,0.4779,0.4126,0.45495,196638,0
+LXEH.US,D,20251103,000000,0.431,0.472499,0.431,0.444101,140446,0
+LXEH.US,D,20251104,000000,0.43,0.47,0.401001,0.4025,267350,0
+LXEH.US,D,20251105,000000,0.4025,0.41,0.3799,0.3979,279499,0
+LXEH.US,D,20251106,000000,0.401,0.4755,0.401,0.4117,584661,0
+LXEH.US,D,20251107,000000,0.4106,0.4502,0.36,0.3975,214628,0
+LXEH.US,D,20251110,000000,0.395,0.395,0.38,0.3881,135101,0
+LXEH.US,D,20251111,000000,0.3796,0.45,0.3796,0.4039,462413,0
+LXEH.US,D,20251112,000000,0.42,0.4299,0.3952,0.4079,368857,0
+LXEH.US,D,20251113,000000,0.4,0.4152,0.35,0.3626,548283,0
+LXEH.US,D,20251114,000000,0.3782,0.3927,0.3633,0.391607,46024,0
+LXEH.US,D,20251117,000000,0.4034,0.4034,0.373,0.378,115621,0
+LXEH.US,D,20251118,000000,0.38245,0.3863,0.3511,0.3589,221149,0
+LXEH.US,D,20251119,000000,0.3703,0.3703,0.3401,0.3451,236182,0
+LXEH.US,D,20251120,000000,0.34,0.3468,0.31,0.3223,693106,0
+LXEH.US,D,20251121,000000,0.3125,0.3259,0.301,0.3225,424310,0
+LXEH.US,D,20251124,000000,0.32,0.3509,0.3183,0.35,145893,0
+LXEH.US,D,20251125,000000,0.3301,0.3515,0.3235,0.34,215592,0
+LXEH.US,D,20251126,000000,0.34,0.37,0.34,0.3588,216339,0
+LXEH.US,D,20251128,000000,0.36,0.36,0.3422,0.3586,60363,0
+LXEH.US,D,20251201,000000,0.35,0.3571,0.3411,0.3468,135608,0
+LXEH.US,D,20251202,000000,0.3479,0.353,0.32,0.32,187387,0
+LXEH.US,D,20251203,000000,0.32,0.3272,0.31,0.3166,156849,0
+LXEH.US,D,20251204,000000,0.32,0.32009,0.3084,0.3194,100051,0
+LXEH.US,D,20251205,000000,0.33,0.33,0.3135,0.319899,100816,0
+LXEH.US,D,20251208,000000,0.305,0.3189,0.3013,0.3027,144954,0
+LXEH.US,D,20251209,000000,0.3,0.3028,0.295,0.295,177853,0
+LXEH.US,D,20251210,000000,0.29,0.303,0.2725,0.2899,364898,0
+LXEH.US,D,20251211,000000,0.3,0.3,0.2761,0.2841,179933,0
+LXEH.US,D,20251212,000000,0.2801,0.3071,0.2801,0.2862,161625,0
+LXEH.US,D,20251215,000000,0.3,0.3,0.2616,0.262,136150,0
+LXEH.US,D,20251216,000000,0.25,0.2611,0.25,0.2518,177037,0
+LXEH.US,D,20251217,000000,0.2518,0.258,0.2451,0.2517,170927,0
+LXEH.US,D,20251218,000000,0.2499,0.2524,0.227,0.2274,299999,0
+LXEH.US,D,20251219,000000,0.2252,0.2427,0.2206,0.2397,243732,0
+LXEH.US,D,20251222,000000,0.2395,0.25,0.2301,0.2469,174932,0
+LXEH.US,D,20251223,000000,0.2271,0.25,0.2203,0.2222,144990,0
+LXEH.US,D,20251224,000000,0.2299,0.2357,0.2299,0.2317,94294,0
+LXEH.US,D,20251226,000000,0.243,0.2435,0.2315,0.2354,310043,0
+LXEH.US,D,20251229,000000,0.24,0.24,0.2112,0.2181,229364,0
+LXEH.US,D,20251230,000000,0.22,0.22,0.1914,0.1946,397790,0
+LXEH.US,D,20251231,000000,0.199,0.1999,0.182629,0.1869,422918,0
+LXEH.US,D,20260102,000000,0.1869,0.1942,0.1801,0.1915,236784,0
+LXEH.US,D,20260105,000000,0.209,0.22,0.1951,0.2158,300058,0
+LXEH.US,D,20260106,000000,0.2,0.229999,0.2,0.2166,86874,0
+LXEH.US,D,20260107,000000,0.22,0.22,0.208,0.2104,123946,0
+LXEH.US,D,20260108,000000,0.229,0.229,0.19825,0.218,170734,0
+LXEH.US,D,20260109,000000,0.2123,0.215,0.2027,0.2055,133071,0
+LXEH.US,D,20260112,000000,0.21,0.2106,0.1978,0.202,299122,0
+LXEH.US,D,20260113,000000,0.195,0.21,0.195,0.1959,180737,0
+LXEH.US,D,20260114,000000,0.2065,0.2073,0.1913,0.1922,95166,0
+LXEH.US,D,20260115,000000,0.195,0.201,0.1916,0.195,123464,0
+LXEH.US,D,20260116,000000,0.203,0.214,0.191,0.1942,111590,0
+LXEH.US,D,20260120,000000,0.1881,0.1942,0.181,0.1836,197210,0
+LXEH.US,D,20260121,000000,0.1836,0.2021,0.1836,0.1875,184738,0
+LXEH.US,D,20260122,000000,0.19,0.2023,0.188301,0.2,186151,0
+LXEH.US,D,20260123,000000,0.204,0.2181,0.1908,0.2166,8342126,0
+LXEH.US,D,20260126,000000,0.2697,0.294,0.21,0.2376,4961279,0
+LXEH.US,D,20260127,000000,0.2297,0.248599,0.2211,0.2368,306513,0
+LXEH.US,D,20260128,000000,0.2145,0.2362,0.2145,0.2255,177792,0
+LXEH.US,D,20260129,000000,0.23,0.23,0.2017,0.2074,259719,0
+LXEH.US,D,20260130,000000,0.224,0.4601,0.2014,0.3391,22886812,0
+LXEH.US,D,20260202,000000,0.3177,0.32,0.243,0.28,2180384,0
+LXEH.US,D,20260203,000000,0.2956,0.39,0.2828,0.2983,3882002,0
+LXEH.US,D,20260204,000000,0.31,0.3208,0.247,0.2694,716157,0
+LXEH.US,D,20260205,000000,0.2589,0.2956,0.2482,0.2482,547915,0
+LXEH.US,D,20260206,000000,0.24,0.2671,0.2329,0.2408,480506,0
+LXEH.US,D,20260209,000000,0.235,0.2657,0.2321,0.2396,253675,0
+LXEH.US,D,20260210,000000,0.2265,0.298099,0.2211,0.2784,15696327,0
+LXEH.US,D,20260211,000000,0.2352,0.2493,0.2316,0.2355,626674,0
+LXEH.US,D,20260212,000000,0.2311,0.2395,0.22,0.2324,324934,0
+LXEH.US,D,20260213,000000,0.23,0.2452,0.2262,0.2331,131485,0
+LXEH.US,D,20260217,000000,0.22,0.235,0.2171,0.2171,69054,0
+LXEH.US,D,20260218,000000,0.2171,0.24,0.2171,0.2388,167061,0
diff --git a/daily/us/nasdaq stocks/2/lxrx.us.txt b/daily/us/nasdaq stocks/2/lxrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97152f9645ac233ee5a4be2b158e4cdcc8909b84
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lxrx.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LXRX.US,D,20050225,000000,43.82,43.82,41.44,43.4,22735,0
+LXRX.US,D,20050228,000000,42.28,42.77,39.9,39.9,53084,0
+LXRX.US,D,20050301,000000,39.55,41.72,39.55,41.65,23620,0
+LXRX.US,D,20050302,000000,41.51,42.21,39.41,39.76,17816,0
+LXRX.US,D,20050303,000000,40.18,40.74,38.57,38.99,26678,0
+LXRX.US,D,20050304,000000,39.76,40.25,38.57,39.41,15393,0
+LXRX.US,D,20050307,000000,39.27,40.53,38.5,38.57,24264,0
+LXRX.US,D,20050308,000000,38.5,38.92,36.75,36.96,26444,0
+LXRX.US,D,20050309,000000,36.89,36.89,34.58,34.72,74653,0
+LXRX.US,D,20050310,000000,34.65,37.73,34.65,37.73,61111,0
+LXRX.US,D,20050311,000000,37.73,38.01,36.54,37.87,26336,0
+LXRX.US,D,20050314,000000,38.15,41.58,37.73,41.16,51391,0
+LXRX.US,D,20050315,000000,41.93,41.93,38.5,38.85,71097,0
+LXRX.US,D,20050316,000000,39.06,39.06,36.75,37.17,44942,0
+LXRX.US,D,20050317,000000,37.38,37.38,35.7,36.82,53598,0
+LXRX.US,D,20050318,000000,37.03,37.38,35.7,37.38,88951,0
+LXRX.US,D,20050321,000000,38.22,38.5,35.7,37.1,42220,0
+LXRX.US,D,20050322,000000,36.89,37.59,36.19,36.4,32476,0
+LXRX.US,D,20050323,000000,36.4,36.75,35.84,36.26,19845,0
+LXRX.US,D,20050324,000000,37.17,37.17,35.56,35.63,34906,0
+LXRX.US,D,20050328,000000,36.19,37.45,35.63,36.89,20662,0
+LXRX.US,D,20050329,000000,36.54,36.82,34.3,34.3,33972,0
+LXRX.US,D,20050330,000000,34.79,36.68,34.3,36.54,28474,0
+LXRX.US,D,20050331,000000,37.17,37.94,34.65,35.77,49852,0
+LXRX.US,D,20050401,000000,35.7,36.33,33.46,35.56,42873,0
+LXRX.US,D,20050404,000000,35.49,35.77,33.95,34.23,31233,0
+LXRX.US,D,20050405,000000,34.58,34.72,31.71,32.41,58375,0
+LXRX.US,D,20050406,000000,32.41,33.95,32.41,32.9,41743,0
+LXRX.US,D,20050407,000000,32.76,33.46,32.27,32.55,35627,0
+LXRX.US,D,20050408,000000,32.2,32.9,29.96,30.1,44533,0
+LXRX.US,D,20050411,000000,30.73,32.13,29.61,29.75,60066,0
+LXRX.US,D,20050412,000000,29.75,31.5,29.05,31.5,36536,0
+LXRX.US,D,20050413,000000,31.78,32.2,30.03,30.73,19968,0
+LXRX.US,D,20050414,000000,30.45,31.29,29.61,29.61,38293,0
+LXRX.US,D,20050415,000000,29.82,31.99,29.75,30.24,27464,0
+LXRX.US,D,20050418,000000,30.59,31.15,29.4,29.54,43292,0
+LXRX.US,D,20050419,000000,29.75,30.8,29.61,30.24,46377,0
+LXRX.US,D,20050420,000000,30.66,30.8,29.47,29.61,46949,0
+LXRX.US,D,20050421,000000,29.61,31.78,29.61,31.78,43612,0
+LXRX.US,D,20050422,000000,31.64,31.85,30.24,30.73,35486,0
+LXRX.US,D,20050425,000000,31.22,31.99,30.87,31.5,22154,0
+LXRX.US,D,20050426,000000,31.57,33.11,30.31,30.45,27829,0
+LXRX.US,D,20050427,000000,30.38,31.5,29.82,30.8,13854,0
+LXRX.US,D,20050428,000000,30.59,31.5,29.4,29.4,32399,0
+LXRX.US,D,20050429,000000,29.47,30.66,29.33,30.59,35397,0
+LXRX.US,D,20050502,000000,30.87,31.5,29.96,31.5,21309,0
+LXRX.US,D,20050503,000000,31.15,33.11,30.52,30.94,17930,0
+LXRX.US,D,20050504,000000,31.08,34.23,30.87,33.95,20259,0
+LXRX.US,D,20050505,000000,33.95,33.95,32.34,33.95,18510,0
+LXRX.US,D,20050506,000000,33.95,34.58,32.27,32.27,38286,0
+LXRX.US,D,20050509,000000,32.76,33.46,31.15,33.25,25647,0
+LXRX.US,D,20050510,000000,32.83,32.83,31.5,32.41,17099,0
+LXRX.US,D,20050511,000000,32.13,33.46,31.43,33.39,26703,0
+LXRX.US,D,20050512,000000,33.32,34.16,32.2,32.76,47365,0
+LXRX.US,D,20050513,000000,32.55,32.62,29.96,29.96,53059,0
+LXRX.US,D,20050516,000000,30.52,31.64,30.45,31.43,30271,0
+LXRX.US,D,20050517,000000,32.41,34.65,31.64,33.46,43853,0
+LXRX.US,D,20050518,000000,33.74,35,32.97,34.93,32507,0
+LXRX.US,D,20050519,000000,35.21,35.7,33.95,35.63,23650,0
+LXRX.US,D,20050520,000000,35.42,35.63,34.02,34.86,24738,0
+LXRX.US,D,20050523,000000,35,35.63,33.95,35.35,33174,0
+LXRX.US,D,20050524,000000,35,36.4,34.65,35.07,12019,0
+LXRX.US,D,20050525,000000,35,35.49,33.25,33.46,24223,0
+LXRX.US,D,20050526,000000,33.95,35.84,33.95,35.7,12582,0
+LXRX.US,D,20050527,000000,35.49,36.19,35,35.14,7588,0
+LXRX.US,D,20050531,000000,35,35.35,32.97,33.74,34280,0
+LXRX.US,D,20050601,000000,33.46,35.49,33.46,35.35,31114,0
+LXRX.US,D,20050602,000000,35,35.63,34.72,35.35,12233,0
+LXRX.US,D,20050603,000000,35,35.63,32.62,32.62,32363,0
+LXRX.US,D,20050606,000000,32.55,33.11,31.92,32.55,28996,0
+LXRX.US,D,20050607,000000,33.04,35,31.64,31.64,32844,0
+LXRX.US,D,20050608,000000,32.06,32.76,30.8,30.8,40593,0
+LXRX.US,D,20050609,000000,31.08,31.08,30.1,30.59,126178,0
+LXRX.US,D,20050610,000000,30.73,30.73,29.61,30.45,47280,0
+LXRX.US,D,20050613,000000,30.59,30.8,30.03,30.31,18927,0
+LXRX.US,D,20050614,000000,30.45,30.8,30.24,30.73,20886,0
+LXRX.US,D,20050615,000000,30.87,32.41,30.59,32.41,33953,0
+LXRX.US,D,20050616,000000,32.69,33.32,31.92,33.32,22563,0
+LXRX.US,D,20050617,000000,33.74,33.81,32.76,33.6,37665,0
+LXRX.US,D,20050620,000000,33.18,34.23,33.04,33.04,19833,0
+LXRX.US,D,20050621,000000,33.32,34.79,32.55,32.55,16329,0
+LXRX.US,D,20050622,000000,32.97,34.09,32.48,33.6,13609,0
+LXRX.US,D,20050623,000000,33.39,34.09,32.48,32.55,17766,0
+LXRX.US,D,20050624,000000,32.55,33.95,31.57,32.83,38076,0
+LXRX.US,D,20050627,000000,32.83,33.81,32.27,32.55,12283,0
+LXRX.US,D,20050628,000000,32.69,34.86,32.69,34.79,23193,0
+LXRX.US,D,20050629,000000,34.79,35.35,34.3,35.35,17444,0
+LXRX.US,D,20050630,000000,35.21,35.91,34.16,34.58,17870,0
+LXRX.US,D,20050701,000000,34.72,34.86,33.25,33.88,6972,0
+LXRX.US,D,20050705,000000,33.81,35.84,33.67,35.84,19000,0
+LXRX.US,D,20050706,000000,35.84,36.33,34.23,34.3,12955,0
+LXRX.US,D,20050707,000000,33.67,33.95,32.27,32.9,30895,0
+LXRX.US,D,20050708,000000,33.18,35.49,32.9,35.49,27162,0
+LXRX.US,D,20050711,000000,35.49,37.8,35.49,37.8,29011,0
+LXRX.US,D,20050712,000000,37.45,38.71,36.75,38.08,19091,0
+LXRX.US,D,20050713,000000,37.87,38.57,36.68,37.52,8944,0
+LXRX.US,D,20050714,000000,38.08,39.2,37.52,38.71,17911,0
+LXRX.US,D,20050715,000000,38.5,43.05,38.5,42.63,52021,0
+LXRX.US,D,20050718,000000,45.5,45.5,42,42.98,65962,0
+LXRX.US,D,20050719,000000,43.54,43.75,41.65,41.72,22325,0
+LXRX.US,D,20050720,000000,41.51,45.29,40.46,45.15,29744,0
+LXRX.US,D,20050721,000000,44.94,45.43,41.3,41.37,40245,0
+LXRX.US,D,20050722,000000,41.37,42.84,40.32,42.84,31180,0
+LXRX.US,D,20050725,000000,42.77,42.77,40.95,41.65,30667,0
+LXRX.US,D,20050726,000000,41.86,42.49,40.88,40.88,163713,0
+LXRX.US,D,20050727,000000,41.23,41.79,39.69,41.09,22952,0
+LXRX.US,D,20050728,000000,41.3,41.58,38.71,40.11,42210,0
+LXRX.US,D,20050729,000000,40.11,40.6,38.15,39.13,34943,0
+LXRX.US,D,20050801,000000,38.99,40.04,38.64,40.04,24605,0
+LXRX.US,D,20050802,000000,39.76,40.6,38.92,39.2,23424,0
+LXRX.US,D,20050803,000000,39.2,39.2,38.15,38.5,14725,0
+LXRX.US,D,20050804,000000,38.43,38.43,34.79,34.86,40947,0
+LXRX.US,D,20050805,000000,34.93,35.35,32.97,34.09,43339,0
+LXRX.US,D,20050808,000000,34.72,35.84,33.74,34.02,24296,0
+LXRX.US,D,20050809,000000,34.51,34.51,32.55,32.83,25241,0
+LXRX.US,D,20050810,000000,33.53,34.09,32.06,32.27,25486,0
+LXRX.US,D,20050811,000000,31.92,35,31.92,34.51,36996,0
+LXRX.US,D,20050812,000000,34.44,34.58,32.83,33.04,23777,0
+LXRX.US,D,20050815,000000,33.18,33.6,32.2,33.32,81607,0
+LXRX.US,D,20050816,000000,33.25,33.81,32.55,32.62,19045,0
+LXRX.US,D,20050817,000000,32.76,33.18,32.27,32.83,15725,0
+LXRX.US,D,20050818,000000,32.83,33.11,31.71,32.41,25542,0
+LXRX.US,D,20050819,000000,32.2,32.76,31.36,31.36,20991,0
+LXRX.US,D,20050822,000000,31.36,31.71,30.8,31.57,23610,0
+LXRX.US,D,20050823,000000,31.5,32.27,30.87,31.43,26234,0
+LXRX.US,D,20050824,000000,31.5,31.78,30.8,31.15,19589,0
+LXRX.US,D,20050825,000000,31.22,31.5,30.87,31.08,22580,0
+LXRX.US,D,20050826,000000,31.01,31.01,29.96,30.45,26495,0
+LXRX.US,D,20050829,000000,30.31,30.73,29.89,30.73,12010,0
+LXRX.US,D,20050830,000000,30.94,31.08,30.03,30.59,14271,0
+LXRX.US,D,20050831,000000,30.73,31.5,30.31,31.15,18790,0
+LXRX.US,D,20050901,000000,30.87,32.34,30.66,32.27,31342,0
+LXRX.US,D,20050902,000000,32.48,32.48,31.15,31.36,12934,0
+LXRX.US,D,20050906,000000,31.71,32.2,31.5,31.99,21522,0
+LXRX.US,D,20050907,000000,32.13,32.62,31.57,32.06,29457,0
+LXRX.US,D,20050908,000000,31.85,31.92,31.22,31.43,11661,0
+LXRX.US,D,20050909,000000,31.5,33.32,31.29,32.9,29869,0
+LXRX.US,D,20050912,000000,33.04,33.81,32.69,33.81,17511,0
+LXRX.US,D,20050913,000000,33.6,33.6,32.27,32.62,16891,0
+LXRX.US,D,20050914,000000,32.9,33.11,31.5,31.5,12441,0
+LXRX.US,D,20050915,000000,31.78,32.2,30.17,30.45,26418,0
+LXRX.US,D,20050916,000000,30.52,31.99,30.45,31.99,50674,0
+LXRX.US,D,20050919,000000,31.92,32.62,30.8,31.08,12719,0
+LXRX.US,D,20050920,000000,30.94,32.06,30.45,31.36,20521,0
+LXRX.US,D,20050921,000000,31.01,31.15,29.75,29.75,25278,0
+LXRX.US,D,20050922,000000,29.75,30.59,29.68,30.17,13032,0
+LXRX.US,D,20050923,000000,30.1,30.52,29.96,30.38,15512,0
+LXRX.US,D,20050926,000000,30.73,31.15,29.82,30.66,17461,0
+LXRX.US,D,20050927,000000,30.73,30.87,29.89,30.03,37577,0
+LXRX.US,D,20050928,000000,29.89,30.31,26.95,27.79,70965,0
+LXRX.US,D,20050929,000000,28,28.28,26.74,26.74,41040,0
+LXRX.US,D,20050930,000000,26.95,28,26.81,27.79,26417,0
+LXRX.US,D,20051003,000000,28.14,28.63,27.93,28.35,14514,0
+LXRX.US,D,20051004,000000,28.35,29.96,28.35,28.56,32586,0
+LXRX.US,D,20051005,000000,29.68,29.68,25.69,25.76,87534,0
+LXRX.US,D,20051006,000000,26.11,26.32,23.52,24.01,59314,0
+LXRX.US,D,20051007,000000,24.85,26.95,24.5,25.55,36824,0
+LXRX.US,D,20051010,000000,25.9,26.25,25.27,25.48,19462,0
+LXRX.US,D,20051011,000000,25.83,25.9,23.66,23.66,32333,0
+LXRX.US,D,20051012,000000,24.5,24.85,22.33,23.66,51490,0
+LXRX.US,D,20051013,000000,23.52,24.85,23.52,23.8,21957,0
+LXRX.US,D,20051014,000000,24.15,25.48,23.8,25.06,20680,0
+LXRX.US,D,20051017,000000,25.2,26.11,25.2,25.83,25389,0
+LXRX.US,D,20051018,000000,26.04,26.81,25.13,25.48,21670,0
+LXRX.US,D,20051019,000000,25.2,26.46,23.94,26.32,19216,0
+LXRX.US,D,20051020,000000,25.97,26.67,25.55,26.04,25873,0
+LXRX.US,D,20051021,000000,25.97,26.95,25.76,25.76,13125,0
+LXRX.US,D,20051024,000000,25.97,27.37,25.9,27.16,26725,0
+LXRX.US,D,20051025,000000,26.95,27.37,26.25,27.16,13671,0
+LXRX.US,D,20051026,000000,26.88,28.07,26.04,26.25,17416,0
+LXRX.US,D,20051027,000000,26.04,26.67,25.06,25.13,16932,0
+LXRX.US,D,20051028,000000,25.06,27.37,25.06,27.37,23116,0
+LXRX.US,D,20051031,000000,27.3,28.63,27.02,27.93,31218,0
+LXRX.US,D,20051101,000000,27.86,28.28,26.25,26.67,11358,0
+LXRX.US,D,20051102,000000,26.88,28.63,26.53,28.63,24841,0
+LXRX.US,D,20051103,000000,28.77,30.87,28.77,29.47,33666,0
+LXRX.US,D,20051104,000000,29.82,30.52,28.98,29.75,14689,0
+LXRX.US,D,20051107,000000,30.03,30.45,29.68,30.24,19583,0
+LXRX.US,D,20051108,000000,30.31,31.08,30.1,30.31,14247,0
+LXRX.US,D,20051109,000000,30.8,30.8,29.61,29.89,19578,0
+LXRX.US,D,20051110,000000,29.89,30.73,28.7,30.45,22141,0
+LXRX.US,D,20051111,000000,30.31,30.94,30.17,30.66,19434,0
+LXRX.US,D,20051114,000000,30.94,31.29,29.54,29.96,16854,0
+LXRX.US,D,20051115,000000,30.1,30.94,29.12,29.75,15879,0
+LXRX.US,D,20051116,000000,29.54,30.17,27.86,28.7,15863,0
+LXRX.US,D,20051117,000000,28.63,29.4,28.56,29.05,16341,0
+LXRX.US,D,20051118,000000,29.68,29.68,28.28,28.7,20083,0
+LXRX.US,D,20051121,000000,28.49,29.05,28.42,28.77,14905,0
+LXRX.US,D,20051122,000000,28.84,28.84,27.58,27.93,25034,0
+LXRX.US,D,20051123,000000,28,28,27.16,27.37,11186,0
+LXRX.US,D,20051125,000000,28,28,27.16,27.44,2927,0
+LXRX.US,D,20051128,000000,27.72,27.72,25.2,25.69,20725,0
+LXRX.US,D,20051129,000000,26.11,26.74,25.76,25.9,14551,0
+LXRX.US,D,20051130,000000,26.18,26.67,25.27,26.46,29306,0
+LXRX.US,D,20051201,000000,30.38,31.22,27.37,27.93,80974,0
+LXRX.US,D,20051202,000000,28,28.77,27.79,28.56,68192,0
+LXRX.US,D,20051205,000000,28.91,28.91,28.35,28.7,15866,0
+LXRX.US,D,20051206,000000,29.12,29.54,28.7,29.4,24490,0
+LXRX.US,D,20051207,000000,29.61,29.75,29.05,29.47,18806,0
+LXRX.US,D,20051208,000000,29.54,30.1,29.33,29.96,69569,0
+LXRX.US,D,20051209,000000,29.82,30.66,29.82,29.96,28380,0
+LXRX.US,D,20051212,000000,30.1,30.31,28.63,29.4,21364,0
+LXRX.US,D,20051213,000000,28.77,29.26,27.93,28,44631,0
+LXRX.US,D,20051214,000000,28.28,28.49,27.3,28.07,37538,0
+LXRX.US,D,20051215,000000,28.28,29.26,27.58,27.72,28976,0
+LXRX.US,D,20051216,000000,27.09,28.56,26.32,26.32,94864,0
+LXRX.US,D,20051219,000000,26.67,26.81,25.62,25.9,38379,0
+LXRX.US,D,20051220,000000,27.44,27.93,26.39,27.37,53055,0
+LXRX.US,D,20051221,000000,27.44,28.28,26.74,27.3,28542,0
+LXRX.US,D,20051222,000000,27.58,27.86,26.6,27.09,17202,0
+LXRX.US,D,20051223,000000,27.23,27.51,25.97,26.88,21308,0
+LXRX.US,D,20051227,000000,26.81,27.51,25.83,25.9,31377,0
+LXRX.US,D,20051228,000000,25.83,25.97,25.27,25.55,30678,0
+LXRX.US,D,20051229,000000,25.41,26.25,25.27,25.55,37771,0
+LXRX.US,D,20051230,000000,25.55,25.9,25.06,25.55,44973,0
+LXRX.US,D,20060103,000000,25.69,27.3,25.2,26.67,19936,0
+LXRX.US,D,20060104,000000,26.53,26.88,25.9,26.67,25796,0
+LXRX.US,D,20060105,000000,26.6,27.58,26.53,27.09,17765,0
+LXRX.US,D,20060106,000000,27.58,28.7,27.44,28.28,35745,0
+LXRX.US,D,20060109,000000,28.42,28.84,28,28.56,34487,0
+LXRX.US,D,20060110,000000,28.35,28.84,27.58,28.49,18325,0
+LXRX.US,D,20060111,000000,28.28,28.63,27.72,28.14,25645,0
+LXRX.US,D,20060112,000000,27.86,27.93,27.09,27.3,22747,0
+LXRX.US,D,20060113,000000,27.16,27.44,26.39,27.23,15658,0
+LXRX.US,D,20060117,000000,27.3,27.72,26.74,27.23,25808,0
+LXRX.US,D,20060118,000000,27.02,27.65,26.74,27.16,12944,0
+LXRX.US,D,20060119,000000,27.09,27.65,26.74,27.37,10480,0
+LXRX.US,D,20060120,000000,28,28.35,26.32,26.32,31601,0
+LXRX.US,D,20060123,000000,26.67,27.23,26.25,26.67,20819,0
+LXRX.US,D,20060124,000000,26.88,27.37,26.6,27.02,17184,0
+LXRX.US,D,20060125,000000,27.09,27.37,26.6,27.16,11358,0
+LXRX.US,D,20060126,000000,27.37,27.65,26.88,27.37,17237,0
+LXRX.US,D,20060127,000000,27.58,28.28,27.02,28,36351,0
+LXRX.US,D,20060130,000000,28.28,28.28,27.79,28,23534,0
+LXRX.US,D,20060131,000000,28.21,28.21,27.86,28,211050,0
+LXRX.US,D,20060201,000000,28,28.21,27.72,28,38338,0
+LXRX.US,D,20060202,000000,28.14,28.14,27.02,27.37,25946,0
+LXRX.US,D,20060203,000000,27.3,27.86,26.88,27.65,20966,0
+LXRX.US,D,20060206,000000,27.44,27.86,26.74,27.16,21941,0
+LXRX.US,D,20060207,000000,27.16,27.44,25.83,25.9,22657,0
+LXRX.US,D,20060208,000000,26.11,26.18,25.55,25.9,20979,0
+LXRX.US,D,20060209,000000,26.25,27.02,25.76,26.6,74411,0
+LXRX.US,D,20060210,000000,26.67,26.67,26.04,26.46,15350,0
+LXRX.US,D,20060213,000000,26.53,26.81,25.55,25.9,23980,0
+LXRX.US,D,20060214,000000,25.9,27.44,25.9,27.37,22399,0
+LXRX.US,D,20060215,000000,27.65,27.93,26.81,27.93,30597,0
+LXRX.US,D,20060216,000000,27.93,28.14,27.51,28.07,76536,0
+LXRX.US,D,20060217,000000,28.35,28.35,27.37,27.44,14810,0
+LXRX.US,D,20060221,000000,27.65,28,26.6,27.09,14630,0
+LXRX.US,D,20060222,000000,28.49,30.45,27.65,30.24,118954,0
+LXRX.US,D,20060223,000000,30.1,30.31,28.84,29.4,52525,0
+LXRX.US,D,20060224,000000,29.4,29.82,28.84,29.19,46963,0
+LXRX.US,D,20060227,000000,29.33,30.03,29.26,29.4,50906,0
+LXRX.US,D,20060228,000000,29.4,29.4,28.49,28.7,49033,0
+LXRX.US,D,20060301,000000,28.91,29.75,28.42,29.75,39187,0
+LXRX.US,D,20060302,000000,29.89,30.1,28.77,29.33,24899,0
+LXRX.US,D,20060303,000000,29.4,30.03,28.7,29.47,51637,0
+LXRX.US,D,20060306,000000,29.68,30.59,29.4,30.1,133960,0
+LXRX.US,D,20060307,000000,30.1,33.25,30.03,32.76,92995,0
+LXRX.US,D,20060308,000000,32.83,34.86,31.85,33.6,66944,0
+LXRX.US,D,20060309,000000,33.6,35.35,32.97,34.09,197668,0
+LXRX.US,D,20060310,000000,33.74,34.65,32.41,34.51,31095,0
+LXRX.US,D,20060313,000000,35,35.28,33.88,34.44,36853,0
+LXRX.US,D,20060314,000000,34.44,34.79,33.81,34.3,34337,0
+LXRX.US,D,20060315,000000,34.51,34.51,32.55,33.46,17451,0
+LXRX.US,D,20060316,000000,33.53,33.88,32.76,33.25,29856,0
+LXRX.US,D,20060317,000000,33.46,37.59,32.97,37.38,176170,0
+LXRX.US,D,20060320,000000,37.45,40.81,37.45,40.39,111120,0
+LXRX.US,D,20060321,000000,40.46,40.53,37.17,37.17,67930,0
+LXRX.US,D,20060322,000000,37.1,38.15,36.05,37.59,50241,0
+LXRX.US,D,20060323,000000,37.73,39.62,37.03,38.92,41686,0
+LXRX.US,D,20060324,000000,38.92,39.76,37.87,38.5,19554,0
+LXRX.US,D,20060327,000000,38.29,38.36,37.24,37.38,24414,0
+LXRX.US,D,20060328,000000,37.38,38.29,36.05,36.68,37672,0
+LXRX.US,D,20060329,000000,36.75,38.64,36.68,38.43,32175,0
+LXRX.US,D,20060330,000000,38.78,39.2,37.8,38.85,31519,0
+LXRX.US,D,20060331,000000,38.78,38.85,38.15,38.78,35264,0
+LXRX.US,D,20060403,000000,38.78,38.85,37.8,37.87,30701,0
+LXRX.US,D,20060404,000000,38.15,39.2,37.87,39.2,44674,0
+LXRX.US,D,20060405,000000,39.2,40.95,38.78,39.48,67437,0
+LXRX.US,D,20060406,000000,39.27,39.34,35.77,36.4,66737,0
+LXRX.US,D,20060407,000000,36.4,36.82,34.37,34.65,60566,0
+LXRX.US,D,20060410,000000,34.65,35.28,34.02,35.28,32045,0
+LXRX.US,D,20060411,000000,35.49,36.05,33.95,34.23,35324,0
+LXRX.US,D,20060412,000000,34.44,34.44,32.69,34.23,68359,0
+LXRX.US,D,20060413,000000,34.44,36.4,34.02,36.33,21933,0
+LXRX.US,D,20060417,000000,36.82,37.24,34.65,35.42,33008,0
+LXRX.US,D,20060418,000000,35.7,37.59,35.35,37.59,31124,0
+LXRX.US,D,20060419,000000,37.59,37.87,36.89,37.73,26675,0
+LXRX.US,D,20060420,000000,37.52,37.66,36.19,36.68,27748,0
+LXRX.US,D,20060421,000000,37.1,37.1,35.77,36.4,18321,0
+LXRX.US,D,20060424,000000,36.61,36.61,34.65,35.21,18987,0
+LXRX.US,D,20060425,000000,35.49,35.91,34.86,35.42,32617,0
+LXRX.US,D,20060426,000000,35.7,36.68,35,35.7,20034,0
+LXRX.US,D,20060427,000000,35.35,37.59,34.86,35.98,25683,0
+LXRX.US,D,20060428,000000,35.7,38.15,35,36.75,30763,0
+LXRX.US,D,20060501,000000,37.03,37.66,35.35,35.42,32812,0
+LXRX.US,D,20060502,000000,36.05,37.59,34.79,36.96,47775,0
+LXRX.US,D,20060503,000000,36.75,36.82,34.72,34.86,31446,0
+LXRX.US,D,20060504,000000,34.79,35.63,34.65,35.56,13848,0
+LXRX.US,D,20060505,000000,35.7,36.33,35.07,36.05,27470,0
+LXRX.US,D,20060508,000000,36.05,36.12,34.86,35.07,16380,0
+LXRX.US,D,20060509,000000,35,35,34.23,34.3,22638,0
+LXRX.US,D,20060510,000000,34.23,34.23,32.55,33.46,34443,0
+LXRX.US,D,20060511,000000,33.53,33.53,31.5,31.57,30192,0
+LXRX.US,D,20060512,000000,31.5,32.27,31.5,31.5,26150,0
+LXRX.US,D,20060515,000000,31.5,33.18,31.15,32.48,33751,0
+LXRX.US,D,20060516,000000,32.69,34.02,32.69,33.74,38385,0
+LXRX.US,D,20060517,000000,33.46,34.02,32.06,33.6,29621,0
+LXRX.US,D,20060518,000000,33.88,34.65,33.25,33.74,36238,0
+LXRX.US,D,20060519,000000,33.53,35.49,33.25,34.51,35175,0
+LXRX.US,D,20060522,000000,34.16,35.42,33.74,35.14,27142,0
+LXRX.US,D,20060523,000000,35.07,36.19,33.18,33.46,31554,0
+LXRX.US,D,20060524,000000,33.32,34.3,31.15,32.62,65286,0
+LXRX.US,D,20060525,000000,33.04,34.86,32.62,34.51,25725,0
+LXRX.US,D,20060526,000000,34.93,35.56,34.58,35,14248,0
+LXRX.US,D,20060530,000000,34.44,35,33.53,33.67,34169,0
+LXRX.US,D,20060531,000000,34.72,35.42,33.67,35,60984,0
+LXRX.US,D,20060601,000000,35.14,35.84,35,35.56,43204,0
+LXRX.US,D,20060602,000000,35.98,36.19,34.3,35.42,14500,0
+LXRX.US,D,20060605,000000,35.07,35.63,32.55,32.83,36442,0
+LXRX.US,D,20060606,000000,32.83,33.46,31.57,32.55,24060,0
+LXRX.US,D,20060607,000000,32.48,33.95,32.27,32.97,27614,0
+LXRX.US,D,20060608,000000,32.9,34.37,31.43,34.09,46353,0
+LXRX.US,D,20060609,000000,34.3,34.51,33.11,33.46,21046,0
+LXRX.US,D,20060612,000000,33.46,33.46,31.5,31.64,23887,0
+LXRX.US,D,20060613,000000,31.5,32.27,29.61,29.96,43708,0
+LXRX.US,D,20060614,000000,30.03,31.71,29.82,31.64,21941,0
+LXRX.US,D,20060615,000000,31.71,33.11,31.15,33.04,21777,0
+LXRX.US,D,20060616,000000,32.97,33.53,30.94,31.22,117881,0
+LXRX.US,D,20060619,000000,31.29,31.5,29.05,29.82,32296,0
+LXRX.US,D,20060620,000000,29.82,29.89,28.42,29.05,33783,0
+LXRX.US,D,20060621,000000,28.91,31.01,28.63,30.66,34983,0
+LXRX.US,D,20060622,000000,30.73,31.15,29.75,30.38,20208,0
+LXRX.US,D,20060623,000000,30.1,31.01,29.61,30.38,26213,0
+LXRX.US,D,20060626,000000,30.66,31.36,30.03,31.36,24979,0
+LXRX.US,D,20060627,000000,31.43,31.43,29.4,29.75,23943,0
+LXRX.US,D,20060628,000000,29.82,30.17,28.14,28.7,22494,0
+LXRX.US,D,20060629,000000,29.61,30.8,28.07,30.8,90182,0
+LXRX.US,D,20060630,000000,31.08,31.43,29.75,30.73,56673,0
+LXRX.US,D,20060703,000000,30.73,31.15,30.45,31.01,10585,0
+LXRX.US,D,20060705,000000,30.45,31.01,29.33,29.54,34055,0
+LXRX.US,D,20060706,000000,29.61,30.45,29.26,29.61,23991,0
+LXRX.US,D,20060707,000000,29.4,29.68,28.35,29.33,21192,0
+LXRX.US,D,20060710,000000,29.4,29.68,28.42,28.63,20165,0
+LXRX.US,D,20060711,000000,28.35,29.68,28.07,29.4,20805,0
+LXRX.US,D,20060712,000000,29.26,30.1,28.14,28.21,14496,0
+LXRX.US,D,20060713,000000,28.07,28.56,26.6,26.6,33200,0
+LXRX.US,D,20060714,000000,26.6,27.3,25.97,26.32,23758,0
+LXRX.US,D,20060717,000000,26.46,27.02,25.9,26.25,18926,0
+LXRX.US,D,20060718,000000,26.6,28,26.18,27.23,36117,0
+LXRX.US,D,20060719,000000,27.23,29.82,27.23,29.68,31224,0
+LXRX.US,D,20060720,000000,29.75,29.75,27.44,27.58,29995,0
+LXRX.US,D,20060721,000000,27.58,27.65,26.6,26.67,21360,0
+LXRX.US,D,20060724,000000,26.95,29.61,26.88,29.47,27151,0
+LXRX.US,D,20060725,000000,29.47,30.8,28.77,30.45,20777,0
+LXRX.US,D,20060726,000000,30.52,31.01,28.91,29.82,25368,0
+LXRX.US,D,20060727,000000,30.1,30.66,28.42,28.91,25544,0
+LXRX.US,D,20060728,000000,29.19,31.29,28.63,31.22,25725,0
+LXRX.US,D,20060731,000000,30.52,31.43,30.03,30.87,17886,0
+LXRX.US,D,20060801,000000,30.45,31.5,29.05,30.87,20458,0
+LXRX.US,D,20060802,000000,31.15,31.15,28.21,28.21,27172,0
+LXRX.US,D,20060803,000000,27.86,28.7,27.65,28.21,16114,0
+LXRX.US,D,20060804,000000,28.7,28.84,27.3,28.14,23199,0
+LXRX.US,D,20060807,000000,28.21,28.28,26.81,27.51,15329,0
+LXRX.US,D,20060808,000000,27.72,28.07,25.9,25.97,30636,0
+LXRX.US,D,20060809,000000,26.32,26.88,25.55,25.76,19801,0
+LXRX.US,D,20060810,000000,25.62,26.88,25.55,26.32,12504,0
+LXRX.US,D,20060811,000000,26.39,26.46,25.55,25.83,12793,0
+LXRX.US,D,20060814,000000,26.18,27.65,25.9,27.3,17906,0
+LXRX.US,D,20060815,000000,27.79,28.35,26.81,27.02,14165,0
+LXRX.US,D,20060816,000000,27.51,28,26.81,27.86,16390,0
+LXRX.US,D,20060817,000000,28,28.21,27.37,27.79,14226,0
+LXRX.US,D,20060818,000000,28.07,28.07,26.74,27.58,13443,0
+LXRX.US,D,20060821,000000,27.37,27.37,25.97,26.32,19423,0
+LXRX.US,D,20060822,000000,26.32,27.51,26.32,27.3,6604,0
+LXRX.US,D,20060823,000000,27.44,28.28,26.39,27.37,24033,0
+LXRX.US,D,20060824,000000,27.37,27.93,26.6,27.37,11555,0
+LXRX.US,D,20060825,000000,27.16,27.86,27.02,27.58,4708,0
+LXRX.US,D,20060828,000000,27.86,28.14,27.58,27.86,13555,0
+LXRX.US,D,20060829,000000,28.14,28.35,27.72,28.14,25094,0
+LXRX.US,D,20060830,000000,28.21,29.96,28,29.89,29350,0
+LXRX.US,D,20060831,000000,29.96,30.45,28.98,29.26,28240,0
+LXRX.US,D,20060901,000000,29.4,30.59,29.4,30.1,13666,0
+LXRX.US,D,20060905,000000,30.1,31.64,29.82,31.43,18924,0
+LXRX.US,D,20060906,000000,31.15,31.5,29.26,29.89,20996,0
+LXRX.US,D,20060907,000000,29.54,29.89,28.07,28.63,18808,0
+LXRX.US,D,20060908,000000,28.7,28.77,27.09,27.51,22532,0
+LXRX.US,D,20060911,000000,27.3,27.37,25.83,26.39,28424,0
+LXRX.US,D,20060912,000000,26.53,27.02,26.25,27.02,26514,0
+LXRX.US,D,20060913,000000,26.81,27.02,26.46,26.88,22211,0
+LXRX.US,D,20060914,000000,26.67,26.88,26.46,26.81,23916,0
+LXRX.US,D,20060915,000000,27.09,27.23,25.55,26.25,74286,0
+LXRX.US,D,20060918,000000,26.04,26.53,25.62,25.69,17339,0
+LXRX.US,D,20060919,000000,25.83,26.81,25.62,26.81,17764,0
+LXRX.US,D,20060920,000000,27.09,27.16,26.39,26.74,16910,0
+LXRX.US,D,20060921,000000,26.95,27.09,25.76,25.97,18802,0
+LXRX.US,D,20060922,000000,25.76,26.11,25.55,25.83,14064,0
+LXRX.US,D,20060925,000000,25.62,26.53,25.55,25.9,12633,0
+LXRX.US,D,20060926,000000,25.76,26.32,25.69,26.18,8326,0
+LXRX.US,D,20060927,000000,26.18,26.74,25.9,26.6,19239,0
+LXRX.US,D,20060928,000000,26.67,26.81,26.25,26.6,15611,0
+LXRX.US,D,20060929,000000,26.67,26.95,26.18,26.39,18362,0
+LXRX.US,D,20061002,000000,26.25,26.88,25.76,25.83,18520,0
+LXRX.US,D,20061003,000000,26.11,26.74,25.9,26.04,20592,0
+LXRX.US,D,20061004,000000,25.9,26.74,25.9,26.53,16332,0
+LXRX.US,D,20061005,000000,26.67,27.3,26.04,27.23,20195,0
+LXRX.US,D,20061006,000000,26.88,27.09,26.53,26.67,9608,0
+LXRX.US,D,20061009,000000,26.81,26.95,26.53,26.95,12892,0
+LXRX.US,D,20061010,000000,26.88,27.72,26.6,27.72,19069,0
+LXRX.US,D,20061011,000000,27.72,27.93,27.37,27.79,26542,0
+LXRX.US,D,20061012,000000,28,29.4,27.93,29.12,29891,0
+LXRX.US,D,20061013,000000,29.05,29.82,27.79,29.75,25228,0
+LXRX.US,D,20061016,000000,29.68,29.68,28.07,29.47,17417,0
+LXRX.US,D,20061017,000000,29.19,29.89,28.7,29.54,16212,0
+LXRX.US,D,20061018,000000,29.89,30.8,29.47,29.75,85814,0
+LXRX.US,D,20061019,000000,29.61,30.24,28.63,28.98,34309,0
+LXRX.US,D,20061020,000000,29.12,29.12,28.07,28.42,22792,0
+LXRX.US,D,20061023,000000,27.44,27.65,26.25,26.95,87572,0
+LXRX.US,D,20061024,000000,26.95,27.16,26.32,26.46,30615,0
+LXRX.US,D,20061025,000000,26.74,26.74,26.25,26.46,37053,0
+LXRX.US,D,20061026,000000,26.74,27.09,26.46,26.95,40287,0
+LXRX.US,D,20061027,000000,26.88,27.65,26.6,27.58,99718,0
+LXRX.US,D,20061030,000000,27.37,28.42,27.37,28.28,62482,0
+LXRX.US,D,20061031,000000,28.7,28.7,27.93,27.93,150150,0
+LXRX.US,D,20061101,000000,28.14,28.63,27.93,28.35,143090,0
+LXRX.US,D,20061102,000000,28.07,28.28,27.65,27.93,47956,0
+LXRX.US,D,20061103,000000,28.14,28.77,27.79,28.56,44556,0
+LXRX.US,D,20061106,000000,28.77,29.05,28.14,28.7,30503,0
+LXRX.US,D,20061107,000000,28.56,29.05,27.93,28,31756,0
+LXRX.US,D,20061108,000000,28,28.49,27.79,27.93,34296,0
+LXRX.US,D,20061109,000000,28.14,28.35,27.3,28,47393,0
+LXRX.US,D,20061110,000000,27.86,28.77,26.95,28.63,51339,0
+LXRX.US,D,20061113,000000,28.77,29.05,27.93,28.21,36153,0
+LXRX.US,D,20061114,000000,28.21,28.77,27.16,28.28,43915,0
+LXRX.US,D,20061115,000000,28.35,28.7,27.79,28.63,65582,0
+LXRX.US,D,20061116,000000,28.7,28.7,27.23,27.86,42712,0
+LXRX.US,D,20061117,000000,27.86,27.93,26.74,27.93,89518,0
+LXRX.US,D,20061120,000000,27.72,28,27.16,27.93,31800,0
+LXRX.US,D,20061121,000000,28,28.14,27.09,27.72,27684,0
+LXRX.US,D,20061122,000000,27.79,27.79,26.95,27.16,18940,0
+LXRX.US,D,20061124,000000,26.95,27.79,26.74,27.16,11885,0
+LXRX.US,D,20061127,000000,27.02,27.16,25.9,26.11,37091,0
+LXRX.US,D,20061128,000000,26.11,26.95,25.9,26.11,35141,0
+LXRX.US,D,20061129,000000,26.18,26.88,25.97,26.6,33098,0
+LXRX.US,D,20061130,000000,26.46,26.53,25.76,25.97,58679,0
+LXRX.US,D,20061201,000000,25.9,26.39,25.2,25.9,38584,0
+LXRX.US,D,20061204,000000,26.11,27.09,25.97,26.6,45210,0
+LXRX.US,D,20061205,000000,27.02,27.3,25.83,27.09,54424,0
+LXRX.US,D,20061206,000000,26.81,27.02,26.11,26.53,38168,0
+LXRX.US,D,20061207,000000,26.67,26.67,25.2,25.2,53537,0
+LXRX.US,D,20061208,000000,25.2,25.2,24.22,24.5,64113,0
+LXRX.US,D,20061211,000000,24.5,24.92,23.87,24.15,37797,0
+LXRX.US,D,20061212,000000,24.29,24.43,23.8,24.29,41535,0
+LXRX.US,D,20061213,000000,24.36,24.78,23.87,24.71,48608,0
+LXRX.US,D,20061214,000000,24.78,25.2,24.36,25.13,44294,0
+LXRX.US,D,20061215,000000,25.13,25.76,24.78,25.41,82670,0
+LXRX.US,D,20061218,000000,25.34,25.69,23.8,24.22,63346,0
+LXRX.US,D,20061219,000000,24.15,24.85,23.94,24.85,42356,0
+LXRX.US,D,20061220,000000,24.78,25.48,24.36,25.48,35775,0
+LXRX.US,D,20061221,000000,25.62,26.25,25.2,26.18,46546,0
+LXRX.US,D,20061222,000000,26.25,26.25,25.2,25.27,27228,0
+LXRX.US,D,20061226,000000,25.27,25.97,24.15,25.97,26426,0
+LXRX.US,D,20061227,000000,26.04,26.25,25.34,26.11,27829,0
+LXRX.US,D,20061228,000000,26.25,26.25,25.55,25.69,20495,0
+LXRX.US,D,20061229,000000,25.69,25.76,25.06,25.27,53251,0
+LXRX.US,D,20070103,000000,25.41,26.18,24.99,25.83,35882,0
+LXRX.US,D,20070104,000000,25.83,25.83,24.29,24.5,38950,0
+LXRX.US,D,20070105,000000,24.29,25.62,24.15,25.27,57496,0
+LXRX.US,D,20070108,000000,24.64,24.78,24.15,24.57,38164,0
+LXRX.US,D,20070109,000000,24.5,24.85,24.36,24.5,33991,0
+LXRX.US,D,20070110,000000,24.43,24.85,24.36,24.78,33085,0
+LXRX.US,D,20070111,000000,24.64,25.55,24.5,24.71,44424,0
+LXRX.US,D,20070112,000000,24.71,24.78,24.43,24.78,59866,0
+LXRX.US,D,20070116,000000,24.85,24.99,23.66,23.87,93351,0
+LXRX.US,D,20070117,000000,23.8,24.29,23.17,23.17,43416,0
+LXRX.US,D,20070118,000000,23.1,23.45,21.98,23.1,81388,0
+LXRX.US,D,20070119,000000,22.96,23.31,22.75,23.17,23895,0
+LXRX.US,D,20070122,000000,23.1,23.24,22.4,22.54,35123,0
+LXRX.US,D,20070123,000000,22.54,23.73,22.4,23.38,46441,0
+LXRX.US,D,20070124,000000,23.8,24.36,23.66,24.08,25027,0
+LXRX.US,D,20070125,000000,24.08,24.43,22.26,22.33,46573,0
+LXRX.US,D,20070126,000000,22.4,23.24,21.7,23.1,34030,0
+LXRX.US,D,20070129,000000,23.24,24.78,22.4,24.71,114663,0
+LXRX.US,D,20070130,000000,25.48,26.88,25.2,26.81,116439,0
+LXRX.US,D,20070131,000000,27.09,27.16,26.04,26.6,61128,0
+LXRX.US,D,20070201,000000,26.88,28,26.74,27.79,82140,0
+LXRX.US,D,20070202,000000,27.86,28,27.3,27.86,33796,0
+LXRX.US,D,20070205,000000,27.72,28.21,27.58,28,54048,0
+LXRX.US,D,20070206,000000,28.14,28.28,27.65,27.93,37982,0
+LXRX.US,D,20070207,000000,28,28.42,27.51,28.35,34368,0
+LXRX.US,D,20070208,000000,28.28,28.28,27.86,27.93,16009,0
+LXRX.US,D,20070209,000000,27.86,28,27.3,27.79,39492,0
+LXRX.US,D,20070212,000000,27.93,28,27.23,27.58,39617,0
+LXRX.US,D,20070213,000000,27.44,27.86,27.37,27.65,26667,0
+LXRX.US,D,20070214,000000,27.65,28,27.51,27.72,38308,0
+LXRX.US,D,20070215,000000,27.72,28.7,27.58,28.21,49293,0
+LXRX.US,D,20070216,000000,28.35,28.56,27.02,28.07,35968,0
+LXRX.US,D,20070220,000000,27.72,28.91,27.58,28.84,22210,0
+LXRX.US,D,20070221,000000,28.49,28.98,27.02,27.23,56443,0
+LXRX.US,D,20070222,000000,29.4,30.8,28.77,30.24,96564,0
+LXRX.US,D,20070223,000000,30.45,30.45,29.47,29.82,39419,0
+LXRX.US,D,20070226,000000,30.1,30.8,29.75,30.66,44827,0
+LXRX.US,D,20070227,000000,30.17,30.17,28.14,29.05,52202,0
+LXRX.US,D,20070228,000000,28.98,29.96,28.35,28.91,49497,0
+LXRX.US,D,20070301,000000,28.7,29.19,28,28.7,36740,0
+LXRX.US,D,20070302,000000,28.49,28.56,27.79,28,41264,0
+LXRX.US,D,20070305,000000,27.72,28.84,27.72,28.21,35458,0
+LXRX.US,D,20070306,000000,28.49,30.8,28.49,30.59,46185,0
+LXRX.US,D,20070307,000000,30.45,30.8,27.93,28,59376,0
+LXRX.US,D,20070308,000000,28.28,28.77,26.6,26.67,58397,0
+LXRX.US,D,20070309,000000,26.95,27.72,26.81,27.72,57682,0
+LXRX.US,D,20070312,000000,27.51,28,27.3,27.86,21578,0
+LXRX.US,D,20070313,000000,27.58,27.58,26.39,26.6,55184,0
+LXRX.US,D,20070314,000000,26.67,26.95,26.04,26.25,33280,0
+LXRX.US,D,20070315,000000,26.04,27.3,26.04,26.88,29915,0
+LXRX.US,D,20070316,000000,26.81,26.95,25.76,26.11,86030,0
+LXRX.US,D,20070319,000000,25.97,26.67,25.83,26.04,50420,0
+LXRX.US,D,20070320,000000,25.97,26.6,25.9,26.18,18176,0
+LXRX.US,D,20070321,000000,26.25,26.88,26.04,26.67,37410,0
+LXRX.US,D,20070322,000000,26.81,27.02,26.18,26.46,25330,0
+LXRX.US,D,20070323,000000,26.39,27.51,26.32,27.3,30788,0
+LXRX.US,D,20070326,000000,27.3,27.65,26.67,27.09,23684,0
+LXRX.US,D,20070327,000000,26.95,27.02,26.11,26.39,14939,0
+LXRX.US,D,20070328,000000,26.18,26.81,25.62,25.76,91132,0
+LXRX.US,D,20070329,000000,25.97,26.04,25.2,25.69,44833,0
+LXRX.US,D,20070330,000000,25.76,26.18,24.36,25.41,52324,0
+LXRX.US,D,20070402,000000,25.48,25.55,25.2,25.34,37972,0
+LXRX.US,D,20070403,000000,25.55,25.55,25.13,25.2,39910,0
+LXRX.US,D,20070404,000000,25.27,25.34,24.5,24.85,33799,0
+LXRX.US,D,20070405,000000,24.78,25.06,24.64,24.92,22577,0
+LXRX.US,D,20070409,000000,24.85,25.06,24.57,24.78,123563,0
+LXRX.US,D,20070410,000000,24.85,24.92,24.22,24.5,123649,0
+LXRX.US,D,20070411,000000,24.5,24.64,23.38,23.66,69845,0
+LXRX.US,D,20070412,000000,23.45,23.59,22.61,22.68,73796,0
+LXRX.US,D,20070413,000000,22.75,25.06,22.75,24.99,72822,0
+LXRX.US,D,20070416,000000,25.2,25.48,24.57,25.34,43912,0
+LXRX.US,D,20070417,000000,25.34,25.48,25.06,25.27,19390,0
+LXRX.US,D,20070418,000000,25.13,25.27,24.99,25.2,22526,0
+LXRX.US,D,20070419,000000,25.27,25.55,24.85,25.34,34529,0
+LXRX.US,D,20070420,000000,25.76,25.9,25.13,25.34,35691,0
+LXRX.US,D,20070423,000000,25.27,25.48,25.06,25.27,28132,0
+LXRX.US,D,20070424,000000,25.41,25.9,25.2,25.48,33345,0
+LXRX.US,D,20070425,000000,25.69,26.6,25.69,26.39,55972,0
+LXRX.US,D,20070426,000000,26.95,27.09,26.25,26.67,73189,0
+LXRX.US,D,20070427,000000,26.95,26.95,25.2,26.6,33293,0
+LXRX.US,D,20070430,000000,26.88,27.02,24.43,24.57,95757,0
+LXRX.US,D,20070501,000000,24.57,24.92,21.49,23.8,50110,0
+LXRX.US,D,20070502,000000,24.08,24.15,23.24,23.94,36540,0
+LXRX.US,D,20070503,000000,24.01,24.71,23.45,24.64,35805,0
+LXRX.US,D,20070504,000000,24.85,25.55,24.57,25.55,51066,0
+LXRX.US,D,20070507,000000,26.25,26.25,24.85,24.99,55630,0
+LXRX.US,D,20070508,000000,24.78,24.92,23.31,24.71,16245,0
+LXRX.US,D,20070509,000000,24.85,24.85,24.15,24.43,16160,0
+LXRX.US,D,20070510,000000,24.22,24.29,22.89,22.89,39387,0
+LXRX.US,D,20070511,000000,23.87,26.18,23.03,23.8,17712,0
+LXRX.US,D,20070514,000000,23.59,24.29,22.68,23.03,38916,0
+LXRX.US,D,20070515,000000,23.66,24.36,23.31,23.73,47816,0
+LXRX.US,D,20070516,000000,23.94,23.94,23.03,23.38,23159,0
+LXRX.US,D,20070517,000000,23.1,23.59,22.82,23.1,26596,0
+LXRX.US,D,20070518,000000,23.24,23.45,22.89,23.38,29916,0
+LXRX.US,D,20070521,000000,23.31,24.15,23.1,23.8,15497,0
+LXRX.US,D,20070522,000000,23.59,24.22,23.59,24.08,14916,0
+LXRX.US,D,20070523,000000,24.36,24.36,23.73,23.94,15802,0
+LXRX.US,D,20070524,000000,23.87,24.08,23.38,23.66,20318,0
+LXRX.US,D,20070525,000000,23.45,23.8,23.24,23.45,31747,0
+LXRX.US,D,20070529,000000,23.59,24.15,23.45,23.66,35597,0
+LXRX.US,D,20070530,000000,23.45,23.87,22.96,23.1,25363,0
+LXRX.US,D,20070531,000000,22.89,23.38,22.68,22.82,30032,0
+LXRX.US,D,20070601,000000,22.96,23.59,22.4,22.75,37953,0
+LXRX.US,D,20070604,000000,22.47,23.1,22.33,22.47,21750,0
+LXRX.US,D,20070605,000000,22.26,22.89,22.12,22.33,28147,0
+LXRX.US,D,20070606,000000,22.4,22.54,21.42,21.42,42484,0
+LXRX.US,D,20070607,000000,21.35,22.12,20.65,21,49412,0
+LXRX.US,D,20070608,000000,21,21.91,21,21.35,27001,0
+LXRX.US,D,20070611,000000,21.35,21.7,21.14,21.35,24795,0
+LXRX.US,D,20070612,000000,21.35,21.42,20.86,21,28410,0
+LXRX.US,D,20070613,000000,21.07,21.56,20.37,21.21,41166,0
+LXRX.US,D,20070614,000000,21.21,21.7,20.79,20.93,22909,0
+LXRX.US,D,20070615,000000,21.7,23.03,21.35,21.56,74388,0
+LXRX.US,D,20070618,000000,24.29,24.85,22.33,23.24,271528,0
+LXRX.US,D,20070619,000000,23.17,23.17,22.19,22.61,73139,0
+LXRX.US,D,20070620,000000,22.75,23.45,22.4,23.1,91725,0
+LXRX.US,D,20070621,000000,23.17,23.59,22.19,23.52,72332,0
+LXRX.US,D,20070622,000000,23.59,23.8,22.68,22.96,1328507,0
+LXRX.US,D,20070625,000000,23.38,23.52,22.54,22.75,64456,0
+LXRX.US,D,20070626,000000,23.17,23.52,22.05,22.33,56596,0
+LXRX.US,D,20070627,000000,22.05,23.1,22.05,22.75,39738,0
+LXRX.US,D,20070628,000000,23.03,23.1,22.19,22.4,40058,0
+LXRX.US,D,20070629,000000,22.54,22.68,22.05,22.47,43368,0
+LXRX.US,D,20070702,000000,22.12,22.89,22.05,22.4,39652,0
+LXRX.US,D,20070703,000000,24.01,24.01,22.26,23.24,64290,0
+LXRX.US,D,20070705,000000,23.1,23.66,23.1,23.31,55148,0
+LXRX.US,D,20070706,000000,23.45,23.52,23.1,23.31,30871,0
+LXRX.US,D,20070709,000000,23.31,23.52,22.82,23.17,20309,0
+LXRX.US,D,20070710,000000,23.17,23.17,22.4,22.47,24586,0
+LXRX.US,D,20070711,000000,22.54,22.54,21.7,22.4,47691,0
+LXRX.US,D,20070712,000000,22.54,23.52,22.33,23.38,36319,0
+LXRX.US,D,20070713,000000,23.1,23.52,22.54,23.31,33303,0
+LXRX.US,D,20070716,000000,23.45,23.73,22.61,23.45,68387,0
+LXRX.US,D,20070717,000000,23.31,23.66,22.96,23.52,22063,0
+LXRX.US,D,20070718,000000,23.17,23.59,23.1,23.38,22667,0
+LXRX.US,D,20070719,000000,23.45,23.73,22.96,23.52,23576,0
+LXRX.US,D,20070720,000000,23.52,23.73,23.38,23.52,27079,0
+LXRX.US,D,20070723,000000,23.52,23.52,23.1,23.31,28598,0
+LXRX.US,D,20070724,000000,23.1,23.45,22.75,23.17,36417,0
+LXRX.US,D,20070725,000000,23.03,23.87,22.82,23.87,37475,0
+LXRX.US,D,20070726,000000,23.8,23.94,22.82,22.96,25261,0
+LXRX.US,D,20070727,000000,22.96,23.38,22.68,22.82,14868,0
+LXRX.US,D,20070730,000000,22.82,22.82,22.26,22.26,17682,0
+LXRX.US,D,20070731,000000,22.61,23.45,22.47,22.61,75611,0
+LXRX.US,D,20070801,000000,22.4,23.38,22.4,22.61,23722,0
+LXRX.US,D,20070802,000000,22.4,22.47,21.42,21.63,39729,0
+LXRX.US,D,20070803,000000,21.49,22.19,21.49,21.91,27762,0
+LXRX.US,D,20070806,000000,21.77,22.96,21.7,22.33,37336,0
+LXRX.US,D,20070807,000000,22.26,22.33,21.35,21.77,38170,0
+LXRX.US,D,20070808,000000,21.84,23.38,21.77,22.19,45516,0
+LXRX.US,D,20070809,000000,22.05,23.38,21.98,22.4,37685,0
+LXRX.US,D,20070810,000000,22.05,23.17,22.05,22.26,21514,0
+LXRX.US,D,20070813,000000,22.26,22.82,21.91,22.33,26314,0
+LXRX.US,D,20070814,000000,22.33,23.03,21.77,21.98,12939,0
+LXRX.US,D,20070815,000000,21.7,22.61,21.7,22.12,13330,0
+LXRX.US,D,20070816,000000,21.7,21.84,21.35,21.35,22411,0
+LXRX.US,D,20070817,000000,21.7,22.19,21.35,21.77,16535,0
+LXRX.US,D,20070820,000000,22.05,22.05,21.28,21.49,23681,0
+LXRX.US,D,20070821,000000,21.7,22.05,21.35,21.63,34411,0
+LXRX.US,D,20070822,000000,22.19,22.19,21.49,21.91,15163,0
+LXRX.US,D,20070823,000000,22.26,23.8,21.63,22.4,49992,0
+LXRX.US,D,20070824,000000,22.61,22.89,21.84,22.61,25355,0
+LXRX.US,D,20070827,000000,22.61,22.61,21.77,22.47,18268,0
+LXRX.US,D,20070828,000000,22.47,22.61,21.77,22.12,13640,0
+LXRX.US,D,20070829,000000,22.4,22.4,21.98,22.33,13852,0
+LXRX.US,D,20070830,000000,22.26,22.54,21.91,22.19,11318,0
+LXRX.US,D,20070831,000000,22.47,22.61,22.05,22.05,8511,0
+LXRX.US,D,20070904,000000,22.05,22.75,21.98,21.98,38738,0
+LXRX.US,D,20070905,000000,21.98,22.12,21.7,21.91,32466,0
+LXRX.US,D,20070906,000000,22.05,22.26,21.7,21.98,11536,0
+LXRX.US,D,20070907,000000,21.7,22.75,21.63,22.75,40575,0
+LXRX.US,D,20070910,000000,22.75,22.75,22.12,22.12,8434,0
+LXRX.US,D,20070911,000000,22.12,22.54,21.91,22.33,10321,0
+LXRX.US,D,20070912,000000,22.54,22.82,21.91,22.19,27453,0
+LXRX.US,D,20070913,000000,22.19,22.33,22.05,22.26,13772,0
+LXRX.US,D,20070914,000000,21.91,22.68,21.91,22.68,13667,0
+LXRX.US,D,20070917,000000,22.4,22.61,21.98,22.05,10981,0
+LXRX.US,D,20070918,000000,21.98,22.54,21.98,22.33,13245,0
+LXRX.US,D,20070919,000000,22.19,22.61,21.98,22.47,19521,0
+LXRX.US,D,20070920,000000,22.61,22.96,22.12,22.96,20365,0
+LXRX.US,D,20070921,000000,22.82,23.59,22.75,23.17,32605,0
+LXRX.US,D,20070924,000000,23.38,23.8,23.17,23.66,24812,0
+LXRX.US,D,20070925,000000,23.38,24.43,23.31,24.43,19413,0
+LXRX.US,D,20070926,000000,24.5,25.69,23.8,25.62,45431,0
+LXRX.US,D,20070927,000000,25.41,25.83,23.94,24.64,40979,0
+LXRX.US,D,20070928,000000,24.22,24.57,23.8,24.22,16377,0
+LXRX.US,D,20071001,000000,24.08,24.5,22.96,24.43,16464,0
+LXRX.US,D,20071002,000000,24.01,24.43,23.94,24.22,16964,0
+LXRX.US,D,20071003,000000,23.94,24.57,23.94,24.29,9667,0
+LXRX.US,D,20071004,000000,24.85,25.06,23.1,23.1,12966,0
+LXRX.US,D,20071005,000000,23.1,24.64,23.03,24.15,18640,0
+LXRX.US,D,20071008,000000,23.94,24.85,23.87,24.57,8627,0
+LXRX.US,D,20071009,000000,24.78,25.48,24.22,25.27,17139,0
+LXRX.US,D,20071010,000000,25.06,26.39,24.85,26.39,19989,0
+LXRX.US,D,20071011,000000,26.39,27.65,25.9,26.6,27466,0
+LXRX.US,D,20071012,000000,26.18,27.44,25.69,27.37,15548,0
+LXRX.US,D,20071015,000000,27.58,27.65,27.02,27.65,49349,0
+LXRX.US,D,20071016,000000,27.58,27.58,25.83,25.97,32234,0
+LXRX.US,D,20071017,000000,26.25,26.39,24.92,25.55,32405,0
+LXRX.US,D,20071018,000000,25.76,26.25,24.78,26.11,25774,0
+LXRX.US,D,20071019,000000,26.18,26.18,24.85,25.69,12141,0
+LXRX.US,D,20071022,000000,25.41,25.41,24.29,24.92,12906,0
+LXRX.US,D,20071023,000000,24.78,25.2,24.15,25.2,18055,0
+LXRX.US,D,20071024,000000,25.2,28,24.85,27.3,27026,0
+LXRX.US,D,20071025,000000,27.09,28,26.6,27.72,21650,0
+LXRX.US,D,20071026,000000,28,28,27.23,27.65,17094,0
+LXRX.US,D,20071029,000000,27.72,28.21,27.37,28,29870,0
+LXRX.US,D,20071030,000000,27.72,28,26.18,27.44,26780,0
+LXRX.US,D,20071031,000000,25.97,26.46,23.8,25.27,44525,0
+LXRX.US,D,20071101,000000,25.13,25.2,23.1,24.78,33891,0
+LXRX.US,D,20071102,000000,24.5,24.5,23.45,23.59,18140,0
+LXRX.US,D,20071105,000000,23.73,23.73,23.45,23.45,19312,0
+LXRX.US,D,20071106,000000,23.87,24.29,23.45,24.01,16544,0
+LXRX.US,D,20071107,000000,23.73,24.36,23.17,23.94,26316,0
+LXRX.US,D,20071108,000000,23.52,24.36,23.38,23.66,21261,0
+LXRX.US,D,20071109,000000,23.45,24.08,22.75,24.08,21311,0
+LXRX.US,D,20071112,000000,23.38,23.94,22.4,22.4,20906,0
+LXRX.US,D,20071113,000000,23.03,23.17,22.05,22.12,50927,0
+LXRX.US,D,20071114,000000,22.33,22.61,22.19,22.26,22127,0
+LXRX.US,D,20071115,000000,22.26,22.26,21,21.21,54536,0
+LXRX.US,D,20071116,000000,21.49,22.54,21,22.19,69764,0
+LXRX.US,D,20071119,000000,22.33,22.33,21.14,21.14,113075,0
+LXRX.US,D,20071120,000000,21.14,21.35,20.65,20.86,37304,0
+LXRX.US,D,20071121,000000,20.65,20.79,20.02,20.3,24693,0
+LXRX.US,D,20071123,000000,20.58,20.58,19.6,19.88,22379,0
+LXRX.US,D,20071126,000000,19.74,21.91,19.74,21.91,35257,0
+LXRX.US,D,20071127,000000,21.77,22.19,20.72,20.72,22848,0
+LXRX.US,D,20071128,000000,20.58,22.26,20.58,22.26,24920,0
+LXRX.US,D,20071129,000000,22.05,23.73,21.63,23.73,36408,0
+LXRX.US,D,20071130,000000,23.66,24.36,22.82,24.29,89178,0
+LXRX.US,D,20071203,000000,24.43,24.43,23.03,23.45,48490,0
+LXRX.US,D,20071204,000000,23.17,23.17,22.19,22.4,13805,0
+LXRX.US,D,20071205,000000,22.33,23.31,22.19,23.1,26222,0
+LXRX.US,D,20071206,000000,22.89,24.15,22.4,23.8,247261,0
+LXRX.US,D,20071207,000000,23.8,24.78,23.38,24.78,40588,0
+LXRX.US,D,20071210,000000,24.78,24.78,23.17,24.01,24978,0
+LXRX.US,D,20071211,000000,24.01,24.01,22.82,23.38,22666,0
+LXRX.US,D,20071212,000000,23.73,23.94,23.03,23.8,19448,0
+LXRX.US,D,20071213,000000,23.8,24.08,23.24,23.87,25341,0
+LXRX.US,D,20071214,000000,23.59,23.66,22.12,22.12,23244,0
+LXRX.US,D,20071217,000000,21.98,23.31,21.98,22.61,13327,0
+LXRX.US,D,20071218,000000,22.89,22.89,20.72,20.72,49323,0
+LXRX.US,D,20071219,000000,21,21.42,20.65,21.21,33280,0
+LXRX.US,D,20071220,000000,21.21,21.77,20.93,21.77,29396,0
+LXRX.US,D,20071221,000000,21.42,22.54,21.28,21.56,136003,0
+LXRX.US,D,20071224,000000,21.35,21.77,21.21,21.77,18290,0
+LXRX.US,D,20071226,000000,21.7,21.84,21.49,21.7,23044,0
+LXRX.US,D,20071227,000000,21.63,21.7,21.35,21.35,19948,0
+LXRX.US,D,20071228,000000,21.63,22.26,21.49,22.26,33432,0
+LXRX.US,D,20071231,000000,22.05,22.05,21,21.21,29455,0
+LXRX.US,D,20080102,000000,21.07,21.49,21.07,21.35,31040,0
+LXRX.US,D,20080103,000000,21.21,21.21,20.02,20.02,34182,0
+LXRX.US,D,20080104,000000,20.09,20.65,20.02,20.16,18804,0
+LXRX.US,D,20080107,000000,20.37,20.37,19.74,19.95,17916,0
+LXRX.US,D,20080108,000000,19.95,20.44,19.95,20.44,18771,0
+LXRX.US,D,20080109,000000,20.02,20.23,19.6,19.81,33526,0
+LXRX.US,D,20080110,000000,19.81,20.51,19.6,20.3,33043,0
+LXRX.US,D,20080111,000000,20.02,21.21,19.81,20.44,21422,0
+LXRX.US,D,20080114,000000,20.51,20.51,19.74,20.02,9311,0
+LXRX.US,D,20080115,000000,19.74,20.3,18.48,18.69,71924,0
+LXRX.US,D,20080116,000000,18.55,19.53,18.55,19.32,26598,0
+LXRX.US,D,20080117,000000,19.11,19.53,18.13,18.55,42949,0
+LXRX.US,D,20080118,000000,18.62,18.9,17.85,18.9,22316,0
+LXRX.US,D,20080122,000000,18.55,19.6,17.85,18.55,27478,0
+LXRX.US,D,20080123,000000,18.55,18.83,18.2,18.55,24802,0
+LXRX.US,D,20080124,000000,18.41,18.55,16.94,17.22,338594,0
+LXRX.US,D,20080125,000000,17.22,17.43,16.94,17.15,43339,0
+LXRX.US,D,20080128,000000,17.15,17.85,16.8,17.15,43015,0
+LXRX.US,D,20080129,000000,17.36,17.36,15.61,16.94,56927,0
+LXRX.US,D,20080130,000000,16.66,16.8,16.1,16.45,41586,0
+LXRX.US,D,20080131,000000,16.45,16.59,15.82,16.59,30484,0
+LXRX.US,D,20080201,000000,16.1,16.59,15.47,15.89,32353,0
+LXRX.US,D,20080204,000000,16.03,16.03,15.19,15.33,30684,0
+LXRX.US,D,20080205,000000,15.26,15.4,14.35,14.35,38560,0
+LXRX.US,D,20080206,000000,14.35,14.98,14.35,14.49,56583,0
+LXRX.US,D,20080207,000000,14.49,14.56,13.16,13.23,59694,0
+LXRX.US,D,20080208,000000,13.23,13.58,12.6,13.58,45053,0
+LXRX.US,D,20080211,000000,13.65,14.21,13.44,14.14,25131,0
+LXRX.US,D,20080212,000000,14,14.28,13.65,14.07,35586,0
+LXRX.US,D,20080213,000000,14.28,14.56,14,14.56,23856,0
+LXRX.US,D,20080214,000000,14.35,14.77,14.28,14.35,37757,0
+LXRX.US,D,20080215,000000,14.21,14.56,13.3,13.44,36555,0
+LXRX.US,D,20080219,000000,13.65,14.35,13.65,14.35,13199,0
+LXRX.US,D,20080220,000000,13.37,14.49,13.16,14.07,33365,0
+LXRX.US,D,20080221,000000,14.35,14.35,13.3,14,24081,0
+LXRX.US,D,20080222,000000,14.14,14.28,13.51,13.93,27358,0
+LXRX.US,D,20080225,000000,14.07,14.35,13.37,13.93,25180,0
+LXRX.US,D,20080226,000000,14,14,13.65,13.93,44128,0
+LXRX.US,D,20080227,000000,14,14,13.51,13.93,21935,0
+LXRX.US,D,20080228,000000,14,14,13.3,13.3,85912,0
+LXRX.US,D,20080229,000000,13.3,13.37,12.6,13.02,118492,0
+LXRX.US,D,20080303,000000,12.81,13.3,11.2,11.97,102886,0
+LXRX.US,D,20080304,000000,12.04,12.81,11.9,12.6,68761,0
+LXRX.US,D,20080305,000000,12.81,12.81,11.62,11.9,21904,0
+LXRX.US,D,20080306,000000,11.69,11.9,11.41,11.55,74575,0
+LXRX.US,D,20080307,000000,10.92,11.55,10.71,11.55,143230,0
+LXRX.US,D,20080310,000000,11.34,11.34,8.89,9.24,134566,0
+LXRX.US,D,20080311,000000,9.31,9.94,9.31,9.8,80556,0
+LXRX.US,D,20080312,000000,9.87,11.34,9.87,11.2,42301,0
+LXRX.US,D,20080313,000000,11.2,13.16,10.85,11.9,87390,0
+LXRX.US,D,20080314,000000,11.9,16.66,11.9,15.61,75706,0
+LXRX.US,D,20080317,000000,13.37,14.35,12.39,14.35,78433,0
+LXRX.US,D,20080318,000000,14.28,14.28,12.53,13.58,61017,0
+LXRX.US,D,20080319,000000,13.23,15.33,12.95,14.98,63966,0
+LXRX.US,D,20080320,000000,14.98,15.75,13.72,15.19,62632,0
+LXRX.US,D,20080324,000000,15.12,17.43,14.84,16.31,48926,0
+LXRX.US,D,20080325,000000,16.52,16.52,15.19,15.61,24161,0
+LXRX.US,D,20080326,000000,15.75,16.73,15.12,15.61,18982,0
+LXRX.US,D,20080327,000000,15.82,15.89,14.77,15.12,25581,0
+LXRX.US,D,20080328,000000,15.33,16.03,13.3,14,25550,0
+LXRX.US,D,20080331,000000,14,15.12,13.37,14.14,32778,0
+LXRX.US,D,20080401,000000,14.07,15.61,13.93,15.33,94757,0
+LXRX.US,D,20080402,000000,15.33,15.4,14.49,14.84,63809,0
+LXRX.US,D,20080403,000000,14.56,15.05,14.14,14.56,22575,0
+LXRX.US,D,20080404,000000,14.77,15.33,14.35,14.91,54260,0
+LXRX.US,D,20080407,000000,14.7,14.98,14,14.28,39215,0
+LXRX.US,D,20080408,000000,14.07,14.35,13.44,13.79,30248,0
+LXRX.US,D,20080409,000000,14,14,12.32,13.02,69136,0
+LXRX.US,D,20080410,000000,13.23,14,12.95,13.72,30478,0
+LXRX.US,D,20080411,000000,14.35,14.7,13.79,13.93,48624,0
+LXRX.US,D,20080414,000000,13.72,14.35,13.37,13.72,23016,0
+LXRX.US,D,20080415,000000,14,14.14,12.6,13.3,34478,0
+LXRX.US,D,20080416,000000,12.74,13.23,11.69,12.53,48598,0
+LXRX.US,D,20080417,000000,13.02,13.58,12.6,12.95,22470,0
+LXRX.US,D,20080418,000000,13.3,14.14,13.23,13.72,38563,0
+LXRX.US,D,20080421,000000,13.51,14.84,13.51,14.84,38489,0
+LXRX.US,D,20080422,000000,14.56,14.91,14.14,14.56,52856,0
+LXRX.US,D,20080423,000000,14.7,15.4,14.63,15.4,34485,0
+LXRX.US,D,20080424,000000,15.19,15.33,14.91,15.12,21693,0
+LXRX.US,D,20080425,000000,15.4,15.4,14.7,15.12,8480,0
+LXRX.US,D,20080428,000000,15.19,15.19,14.07,14.49,28459,0
+LXRX.US,D,20080429,000000,14.35,14.77,14,14.42,24172,0
+LXRX.US,D,20080430,000000,14.35,14.7,13.72,14.42,119776,0
+LXRX.US,D,20080501,000000,14.35,15.33,14.28,14.7,25842,0
+LXRX.US,D,20080502,000000,14.7,15.68,14.49,15.61,21005,0
+LXRX.US,D,20080505,000000,15.75,15.75,14.14,14.84,22058,0
+LXRX.US,D,20080506,000000,14.63,15.12,14.35,15.12,22140,0
+LXRX.US,D,20080507,000000,15.26,15.26,13.93,14.49,32822,0
+LXRX.US,D,20080508,000000,14.35,14.49,13.65,14.21,46828,0
+LXRX.US,D,20080509,000000,13.93,14.42,13.58,13.79,16892,0
+LXRX.US,D,20080512,000000,14,14.35,13.93,14,13480,0
+LXRX.US,D,20080513,000000,14.21,14.42,13.37,14.35,11162,0
+LXRX.US,D,20080514,000000,14.56,14.63,13.86,14.14,14379,0
+LXRX.US,D,20080515,000000,14.14,14.42,13.93,13.93,6644,0
+LXRX.US,D,20080516,000000,14,15.05,14,14.21,15633,0
+LXRX.US,D,20080519,000000,14,15.26,13.86,14.98,25989,0
+LXRX.US,D,20080520,000000,14.98,15.19,14.56,15.19,15549,0
+LXRX.US,D,20080521,000000,14.98,15.05,14.28,14.7,20322,0
+LXRX.US,D,20080522,000000,14.49,14.7,14.35,14.63,12761,0
+LXRX.US,D,20080523,000000,14.42,14.7,14.21,14.49,20980,0
+LXRX.US,D,20080527,000000,14.28,14.7,14.28,14.42,25201,0
+LXRX.US,D,20080528,000000,14.21,14.77,13.37,13.72,29646,0
+LXRX.US,D,20080529,000000,13.93,14.49,13.86,14.49,17571,0
+LXRX.US,D,20080530,000000,14.35,14.77,14.14,14.77,37140,0
+LXRX.US,D,20080602,000000,14.56,14.7,14.21,14.7,15807,0
+LXRX.US,D,20080603,000000,16.73,17.08,14.98,15.26,151124,0
+LXRX.US,D,20080604,000000,15.19,15.4,14.42,14.77,47150,0
+LXRX.US,D,20080605,000000,14.84,15.47,14.42,14.91,28433,0
+LXRX.US,D,20080606,000000,15.05,15.26,14.07,14.21,21136,0
+LXRX.US,D,20080609,000000,14.42,14.42,13.86,14.07,20691,0
+LXRX.US,D,20080610,000000,13.79,14.21,13.16,13.23,30938,0
+LXRX.US,D,20080611,000000,13.16,13.37,10.99,11.06,94854,0
+LXRX.US,D,20080612,000000,11.9,12.25,11.34,12.04,31735,0
+LXRX.US,D,20080613,000000,12.11,13.79,12.11,13.44,24875,0
+LXRX.US,D,20080616,000000,13.58,13.58,12.88,13.23,25358,0
+LXRX.US,D,20080617,000000,13.44,13.44,12.6,13.09,24973,0
+LXRX.US,D,20080618,000000,12.88,13.37,12.88,13.02,30679,0
+LXRX.US,D,20080619,000000,13.23,13.37,12.6,13.02,21502,0
+LXRX.US,D,20080620,000000,13.37,13.65,12.88,13.65,55825,0
+LXRX.US,D,20080623,000000,13.79,14.28,13.58,13.72,40277,0
+LXRX.US,D,20080624,000000,14,14.21,12.04,13.16,44844,0
+LXRX.US,D,20080625,000000,13.16,13.65,12.25,12.32,29407,0
+LXRX.US,D,20080626,000000,12.32,12.67,11.97,12.6,56477,0
+LXRX.US,D,20080627,000000,12.81,12.88,12.11,12.18,1091386,0
+LXRX.US,D,20080630,000000,11.97,12.67,11.2,11.2,52298,0
+LXRX.US,D,20080701,000000,10.85,11.13,10.64,10.78,40184,0
+LXRX.US,D,20080702,000000,10.71,12.11,10.71,11.34,51360,0
+LXRX.US,D,20080703,000000,11.34,12.04,11.34,12.04,17136,0
+LXRX.US,D,20080707,000000,12.18,12.18,10.57,10.85,67999,0
+LXRX.US,D,20080708,000000,10.85,12.11,10.57,12.11,37359,0
+LXRX.US,D,20080709,000000,12.18,13.58,11.97,12.46,46231,0
+LXRX.US,D,20080710,000000,12.74,13.23,12.11,12.53,29191,0
+LXRX.US,D,20080711,000000,12.46,13.37,12.04,13.37,56551,0
+LXRX.US,D,20080714,000000,13.44,13.86,12.53,12.88,21846,0
+LXRX.US,D,20080715,000000,12.67,13.65,12.67,13.44,40005,0
+LXRX.US,D,20080716,000000,13.44,13.86,12.88,13.58,43788,0
+LXRX.US,D,20080717,000000,13.65,14.07,13.37,14.07,44320,0
+LXRX.US,D,20080718,000000,14.14,14.35,13.44,13.51,28937,0
+LXRX.US,D,20080721,000000,13.51,15.19,13.51,14.91,35363,0
+LXRX.US,D,20080722,000000,14.77,15.47,14.7,15.47,39673,0
+LXRX.US,D,20080723,000000,15.47,15.96,15.26,15.89,21661,0
+LXRX.US,D,20080724,000000,15.89,15.96,15.05,15.89,32013,0
+LXRX.US,D,20080725,000000,15.96,16.31,15.12,16.17,26263,0
+LXRX.US,D,20080728,000000,15.82,16.73,15.82,16.45,21988,0
+LXRX.US,D,20080729,000000,16.03,17.22,15.26,16.17,68102,0
+LXRX.US,D,20080730,000000,16.1,16.66,15.96,16.66,26021,0
+LXRX.US,D,20080731,000000,17.01,17.5,16.45,17.22,42241,0
+LXRX.US,D,20080801,000000,17.22,18.06,17.22,18.06,43422,0
+LXRX.US,D,20080804,000000,18.13,18.13,15.75,16.24,40893,0
+LXRX.US,D,20080805,000000,16.17,16.45,15.05,16.31,31232,0
+LXRX.US,D,20080806,000000,16.31,17.85,15.89,17.64,31584,0
+LXRX.US,D,20080807,000000,17.5,17.5,11.69,12.39,97090,0
+LXRX.US,D,20080808,000000,12.67,14.98,12.67,14.49,82009,0
+LXRX.US,D,20080811,000000,14.56,17.36,13.79,16.52,70148,0
+LXRX.US,D,20080812,000000,16.45,16.94,15.47,16.73,26603,0
+LXRX.US,D,20080813,000000,16.73,17.71,16.52,17.5,49596,0
+LXRX.US,D,20080814,000000,17.01,17.85,15.82,17.64,49741,0
+LXRX.US,D,20080815,000000,18.13,18.2,16.66,17.15,37106,0
+LXRX.US,D,20080818,000000,17.15,17.78,16.52,17.43,20267,0
+LXRX.US,D,20080819,000000,17.01,17.5,16.03,16.17,20960,0
+LXRX.US,D,20080820,000000,16.17,16.52,14.63,14.77,28639,0
+LXRX.US,D,20080821,000000,14.77,15.54,14,14.07,24185,0
+LXRX.US,D,20080822,000000,14.14,14.91,13.72,13.93,31518,0
+LXRX.US,D,20080825,000000,14,14.84,13.02,13.37,59999,0
+LXRX.US,D,20080826,000000,13.23,14.14,13.23,14.14,17172,0
+LXRX.US,D,20080827,000000,14.21,14.56,13.16,13.37,27448,0
+LXRX.US,D,20080828,000000,13.3,14.49,13.3,14.14,24546,0
+LXRX.US,D,20080829,000000,14.28,14.28,12.6,13.02,40275,0
+LXRX.US,D,20080902,000000,13.44,13.93,12.04,12.74,38262,0
+LXRX.US,D,20080903,000000,12.67,13.44,12.18,13.3,17332,0
+LXRX.US,D,20080904,000000,12.95,12.95,12.25,12.6,32556,0
+LXRX.US,D,20080905,000000,12.6,12.6,12.04,12.18,31607,0
+LXRX.US,D,20080908,000000,12.53,13.09,12.04,12.25,31597,0
+LXRX.US,D,20080909,000000,12.53,13.16,12.32,12.32,35490,0
+LXRX.US,D,20080910,000000,12.74,14.98,12.67,14.56,57780,0
+LXRX.US,D,20080911,000000,14.35,14.42,13.44,14.28,48148,0
+LXRX.US,D,20080912,000000,14.14,14.14,13.3,13.79,9911,0
+LXRX.US,D,20080915,000000,13.44,15.05,12.81,13.79,151540,0
+LXRX.US,D,20080916,000000,13.23,14.7,13.16,14.49,28677,0
+LXRX.US,D,20080917,000000,13.86,14.28,12.74,13.09,48390,0
+LXRX.US,D,20080918,000000,14,14.84,13.16,14.77,111581,0
+LXRX.US,D,20080919,000000,14.77,14.98,13.3,14.7,181788,0
+LXRX.US,D,20080922,000000,14.56,14.84,13.65,13.93,36150,0
+LXRX.US,D,20080923,000000,13.93,14.28,12.04,12.18,49846,0
+LXRX.US,D,20080924,000000,12.39,12.95,12.25,12.39,43949,0
+LXRX.US,D,20080925,000000,12.25,12.81,12.25,12.25,37936,0
+LXRX.US,D,20080926,000000,12.39,12.6,12.25,12.46,59297,0
+LXRX.US,D,20080929,000000,12.46,13.09,12.18,12.32,74362,0
+LXRX.US,D,20080930,000000,12.39,12.6,12.11,12.46,43566,0
+LXRX.US,D,20081001,000000,12.32,12.53,11.9,12.18,41555,0
+LXRX.US,D,20081002,000000,12.67,12.67,10.92,10.99,56568,0
+LXRX.US,D,20081003,000000,10.85,11.13,8.4,8.4,70568,0
+LXRX.US,D,20081006,000000,8.54,8.61,6.44,7.56,107013,0
+LXRX.US,D,20081007,000000,7.63,7.98,6.3,6.37,65770,0
+LXRX.US,D,20081008,000000,6.16,7.07,6.16,6.51,61107,0
+LXRX.US,D,20081009,000000,7.35,7.98,6.37,6.37,61747,0
+LXRX.US,D,20081010,000000,6.16,6.86,5.18,6.72,132258,0
+LXRX.US,D,20081013,000000,7.35,9.45,5.6,9.45,80310,0
+LXRX.US,D,20081014,000000,10.01,10.29,8.61,9.17,51416,0
+LXRX.US,D,20081015,000000,9.1,9.24,7.28,7.56,178678,0
+LXRX.US,D,20081016,000000,7.56,8.96,7.21,8.89,102279,0
+LXRX.US,D,20081017,000000,8.68,10.99,7.84,8.54,64127,0
+LXRX.US,D,20081020,000000,8.68,10.5,8.47,9.94,67925,0
+LXRX.US,D,20081021,000000,10.43,11.2,9.87,10.99,53241,0
+LXRX.US,D,20081022,000000,10.71,11.62,10.08,10.36,46587,0
+LXRX.US,D,20081023,000000,10.43,11.34,8.82,9.66,21024,0
+LXRX.US,D,20081024,000000,8.96,9.73,8.4,9.17,11809,0
+LXRX.US,D,20081027,000000,9.1,9.31,7.77,7.98,18391,0
+LXRX.US,D,20081028,000000,8.12,9.87,7.63,9.73,28586,0
+LXRX.US,D,20081029,000000,9.94,10.5,8.82,9.45,45344,0
+LXRX.US,D,20081030,000000,9.45,10.29,8.82,9.8,36708,0
+LXRX.US,D,20081031,000000,9.8,11.06,9.8,10.99,58057,0
+LXRX.US,D,20081103,000000,10.92,12.04,10.15,11.76,18573,0
+LXRX.US,D,20081104,000000,11.69,12.88,10.99,12.25,40567,0
+LXRX.US,D,20081105,000000,12.25,12.81,11.9,11.97,35677,0
+LXRX.US,D,20081106,000000,11.83,12.18,11.55,11.9,27596,0
+LXRX.US,D,20081107,000000,11.9,11.9,11.55,11.55,23652,0
+LXRX.US,D,20081110,000000,11.76,12.25,10.99,11.55,39492,0
+LXRX.US,D,20081111,000000,11.55,12.04,10.99,11.13,23846,0
+LXRX.US,D,20081112,000000,11.06,11.2,9.66,9.66,15599,0
+LXRX.US,D,20081113,000000,9.66,11.41,9.17,10.43,34042,0
+LXRX.US,D,20081114,000000,10.29,11.48,9.1,9.1,17699,0
+LXRX.US,D,20081117,000000,9.1,10.36,9.1,9.1,33610,0
+LXRX.US,D,20081118,000000,9.1,10.01,8.47,9.73,20252,0
+LXRX.US,D,20081119,000000,9.73,9.87,7.98,8.19,27304,0
+LXRX.US,D,20081120,000000,8.82,9.31,7.42,7.42,52989,0
+LXRX.US,D,20081121,000000,7.49,8.54,6.51,8.54,74604,0
+LXRX.US,D,20081124,000000,8.61,9.94,8.19,9.94,47216,0
+LXRX.US,D,20081125,000000,9.8,10.15,8.05,8.75,39730,0
+LXRX.US,D,20081126,000000,8.54,10.57,8.47,10.57,24550,0
+LXRX.US,D,20081128,000000,10.43,11.97,10.01,11.97,9598,0
+LXRX.US,D,20081201,000000,11.62,12.88,11.13,11.83,105979,0
+LXRX.US,D,20081202,000000,12.04,12.25,11.55,12.25,31281,0
+LXRX.US,D,20081203,000000,11.97,12.74,11.83,12.67,55117,0
+LXRX.US,D,20081204,000000,12.46,12.95,11.9,12.04,23558,0
+LXRX.US,D,20081205,000000,11.83,12.46,11.34,12.25,21273,0
+LXRX.US,D,20081208,000000,12.32,12.46,11.34,12.39,44579,0
+LXRX.US,D,20081209,000000,12.46,13.3,11.76,11.97,30656,0
+LXRX.US,D,20081210,000000,12.11,12.88,11.9,12.25,19034,0
+LXRX.US,D,20081211,000000,11.97,12.6,11.41,11.41,26330,0
+LXRX.US,D,20081212,000000,10.5,10.71,9.87,10.64,32734,0
+LXRX.US,D,20081215,000000,10.64,10.64,9.1,10.15,19418,0
+LXRX.US,D,20081216,000000,10.5,10.5,9.45,10.15,53983,0
+LXRX.US,D,20081217,000000,10.01,10.57,9.94,10.08,30538,0
+LXRX.US,D,20081218,000000,10.15,11.2,9.45,10.5,34461,0
+LXRX.US,D,20081219,000000,11.06,11.2,9.94,11.2,86558,0
+LXRX.US,D,20081222,000000,10.85,10.99,8.54,9.52,33366,0
+LXRX.US,D,20081223,000000,9.59,9.87,8.33,9.24,21077,0
+LXRX.US,D,20081224,000000,9.24,9.66,9.03,9.45,3978,0
+LXRX.US,D,20081226,000000,9.45,9.94,9.17,9.73,7527,0
+LXRX.US,D,20081229,000000,9.66,10.15,7.77,8.4,19296,0
+LXRX.US,D,20081230,000000,8.54,9.1,8.54,8.82,16908,0
+LXRX.US,D,20081231,000000,8.82,10.01,8.33,9.8,35508,0
+LXRX.US,D,20090102,000000,9.8,10.64,9.03,10.08,26938,0
+LXRX.US,D,20090105,000000,10.15,10.43,8.82,10.29,16283,0
+LXRX.US,D,20090106,000000,10.36,11.13,10.29,11.06,11795,0
+LXRX.US,D,20090107,000000,10.85,11.13,10.5,10.64,7653,0
+LXRX.US,D,20090108,000000,10.57,11.27,10.36,11.27,8882,0
+LXRX.US,D,20090109,000000,11.27,11.27,9.45,9.52,14280,0
+LXRX.US,D,20090112,000000,9.52,10.15,9.1,9.1,11737,0
+LXRX.US,D,20090113,000000,9.1,10.15,9.1,10.08,13511,0
+LXRX.US,D,20090114,000000,9.87,9.87,8.61,8.68,26175,0
+LXRX.US,D,20090115,000000,8.68,9.52,8.12,8.96,25646,0
+LXRX.US,D,20090116,000000,9.03,10.08,8.82,10.08,18277,0
+LXRX.US,D,20090120,000000,9.87,9.87,8.05,8.12,38086,0
+LXRX.US,D,20090121,000000,8.26,9.31,8.05,9.1,14794,0
+LXRX.US,D,20090122,000000,8.75,8.75,8.12,8.4,10461,0
+LXRX.US,D,20090123,000000,8.05,8.75,8.05,8.47,8948,0
+LXRX.US,D,20090126,000000,8.47,9.1,8.05,8.4,12776,0
+LXRX.US,D,20090127,000000,8.4,9.31,8.4,8.96,14815,0
+LXRX.US,D,20090128,000000,9.1,9.38,8.26,9.38,17324,0
+LXRX.US,D,20090129,000000,9.31,9.31,8.54,8.61,10692,0
+LXRX.US,D,20090130,000000,8.68,9.38,8.26,8.33,26130,0
+LXRX.US,D,20090202,000000,8.61,10.5,8.33,10.15,60229,0
+LXRX.US,D,20090203,000000,9.73,10.36,9.17,10.22,23760,0
+LXRX.US,D,20090204,000000,10.15,10.64,9.59,9.66,14123,0
+LXRX.US,D,20090205,000000,9.59,10.85,9.59,10.71,16297,0
+LXRX.US,D,20090206,000000,10.71,11.55,10.71,11.55,20532,0
+LXRX.US,D,20090209,000000,11.48,11.9,10.85,11.9,9651,0
+LXRX.US,D,20090210,000000,11.83,12.25,10.64,10.78,30786,0
+LXRX.US,D,20090211,000000,10.5,10.99,10.15,10.15,8156,0
+LXRX.US,D,20090212,000000,9.94,10.85,9.8,10.43,9651,0
+LXRX.US,D,20090213,000000,10.5,10.5,9.38,9.52,8595,0
+LXRX.US,D,20090217,000000,9.31,10.15,8.75,8.75,26207,0
+LXRX.US,D,20090218,000000,8.4,8.75,8.05,8.12,23200,0
+LXRX.US,D,20090219,000000,8.19,8.61,7.63,7.7,18385,0
+LXRX.US,D,20090220,000000,7.63,8.47,7.63,7.7,13684,0
+LXRX.US,D,20090223,000000,7.77,8.75,7.49,7.91,40788,0
+LXRX.US,D,20090224,000000,8.05,8.61,7.77,8.4,29498,0
+LXRX.US,D,20090225,000000,8.4,8.54,6.86,6.86,102946,0
+LXRX.US,D,20090226,000000,6.65,7.28,6.3,6.58,85378,0
+LXRX.US,D,20090227,000000,6.58,7,6.44,6.44,42991,0
+LXRX.US,D,20090302,000000,6.65,6.65,5.67,5.95,59738,0
+LXRX.US,D,20090303,000000,6.02,6.93,6.02,6.65,61451,0
+LXRX.US,D,20090304,000000,6.79,7.63,6.37,7.21,24539,0
+LXRX.US,D,20090305,000000,7,7.07,6.3,6.3,38631,0
+LXRX.US,D,20090306,000000,6.44,7.14,6.3,7.14,17662,0
+LXRX.US,D,20090309,000000,7,7.07,6.3,6.3,14806,0
+LXRX.US,D,20090310,000000,6.51,7,6.37,7,21157,0
+LXRX.US,D,20090311,000000,7,7.28,6.3,6.65,65483,0
+LXRX.US,D,20090312,000000,6.65,7.28,6.37,7,35916,0
+LXRX.US,D,20090313,000000,7,7.28,6.79,6.79,14570,0
+LXRX.US,D,20090316,000000,6.93,6.93,6.23,6.37,11576,0
+LXRX.US,D,20090317,000000,6.37,7.35,6.37,7.35,44660,0
+LXRX.US,D,20090318,000000,7.35,7.49,6.93,7.21,26445,0
+LXRX.US,D,20090319,000000,7.42,7.56,6.86,7.21,33336,0
+LXRX.US,D,20090320,000000,7.35,7.35,6.72,6.72,43881,0
+LXRX.US,D,20090323,000000,7,7.28,6.86,7.14,44856,0
+LXRX.US,D,20090324,000000,7.07,7.21,6.72,6.72,12367,0
+LXRX.US,D,20090325,000000,6.86,7.21,6.72,7,38249,0
+LXRX.US,D,20090326,000000,7.21,8.12,7.14,8.05,51450,0
+LXRX.US,D,20090327,000000,7.84,7.84,7,7.07,15030,0
+LXRX.US,D,20090330,000000,6.86,7.35,6.86,6.93,19557,0
+LXRX.US,D,20090331,000000,7.07,8.05,7.07,7.63,18028,0
+LXRX.US,D,20090401,000000,7.49,7.98,7.07,7.7,18041,0
+LXRX.US,D,20090402,000000,7.91,8.26,6.58,6.79,54147,0
+LXRX.US,D,20090403,000000,6.79,7.35,6.72,7.07,18914,0
+LXRX.US,D,20090406,000000,7,7.14,6.79,7,23424,0
+LXRX.US,D,20090407,000000,6.86,7.14,6.86,7,24613,0
+LXRX.US,D,20090408,000000,7.07,7.35,7,7.35,8520,0
+LXRX.US,D,20090409,000000,7.56,7.91,7.42,7.91,42389,0
+LXRX.US,D,20090413,000000,7.84,7.91,7.07,7.07,20413,0
+LXRX.US,D,20090414,000000,7.07,7.56,6.86,6.86,47584,0
+LXRX.US,D,20090415,000000,6.79,7.35,6.79,7.28,7808,0
+LXRX.US,D,20090416,000000,7.35,7.35,6.93,7.14,19377,0
+LXRX.US,D,20090417,000000,7.21,7.56,7,7.42,22943,0
+LXRX.US,D,20090420,000000,7.14,7.21,6.93,6.93,17548,0
+LXRX.US,D,20090421,000000,6.93,7.49,6.93,7.49,9567,0
+LXRX.US,D,20090422,000000,7.28,7.56,7.21,7.28,12589,0
+LXRX.US,D,20090423,000000,7.28,7.28,6.93,6.93,17308,0
+LXRX.US,D,20090424,000000,7,7.42,6.93,7.42,25790,0
+LXRX.US,D,20090427,000000,7.63,7.63,7,7,17209,0
+LXRX.US,D,20090428,000000,7,7.91,7,7.91,19605,0
+LXRX.US,D,20090429,000000,8.05,8.26,7.84,8.26,39389,0
+LXRX.US,D,20090430,000000,8.05,8.26,7.7,7.7,30118,0
+LXRX.US,D,20090501,000000,7.63,8.75,7.28,8.05,27210,0
+LXRX.US,D,20090504,000000,8.12,9.03,8.12,9.03,26063,0
+LXRX.US,D,20090505,000000,8.26,9.03,8.26,8.68,34155,0
+LXRX.US,D,20090506,000000,8.75,8.96,8.4,8.68,25863,0
+LXRX.US,D,20090507,000000,9.03,9.1,8.4,8.4,16000,0
+LXRX.US,D,20090508,000000,8.61,9.38,8.4,9.38,24590,0
+LXRX.US,D,20090511,000000,9.17,10.01,8.68,9.8,21806,0
+LXRX.US,D,20090512,000000,9.87,9.87,8.4,8.47,20445,0
+LXRX.US,D,20090513,000000,8.26,8.68,7.63,7.63,30441,0
+LXRX.US,D,20090514,000000,7.7,8.4,7.7,7.91,17300,0
+LXRX.US,D,20090515,000000,8.19,9.03,7.56,8.19,18950,0
+LXRX.US,D,20090518,000000,8.4,9.03,8.4,8.96,11106,0
+LXRX.US,D,20090519,000000,8.96,8.96,8.33,8.68,20772,0
+LXRX.US,D,20090520,000000,8.82,9.31,8.4,8.75,26605,0
+LXRX.US,D,20090521,000000,8.54,8.75,7.91,8.05,16759,0
+LXRX.US,D,20090522,000000,8.19,8.33,7.77,7.84,9435,0
+LXRX.US,D,20090526,000000,7.77,8.4,7.77,8.05,21563,0
+LXRX.US,D,20090527,000000,7.98,8.05,7.77,7.77,16993,0
+LXRX.US,D,20090528,000000,7.91,8.68,7.84,8.47,21811,0
+LXRX.US,D,20090529,000000,8.54,9.73,8.54,9.73,47658,0
+LXRX.US,D,20090601,000000,9.87,11.41,8.82,10.71,44706,0
+LXRX.US,D,20090602,000000,10.57,10.71,9.52,9.73,25143,0
+LXRX.US,D,20090603,000000,9.66,9.87,9.1,9.8,14592,0
+LXRX.US,D,20090604,000000,9.73,10.29,9.03,10.29,19262,0
+LXRX.US,D,20090605,000000,10.5,10.78,9.45,9.73,9758,0
+LXRX.US,D,20090608,000000,9.45,10.15,9.45,9.59,11632,0
+LXRX.US,D,20090609,000000,9.73,10.29,9.45,9.59,24628,0
+LXRX.US,D,20090610,000000,9.73,9.73,8.89,9.38,22049,0
+LXRX.US,D,20090611,000000,9.38,9.87,9.24,9.59,14027,0
+LXRX.US,D,20090612,000000,9.52,9.8,9.03,9.8,14672,0
+LXRX.US,D,20090615,000000,9.73,9.73,8.89,9.03,19257,0
+LXRX.US,D,20090616,000000,9.1,9.1,8.47,8.47,17585,0
+LXRX.US,D,20090617,000000,8.54,8.61,8.33,8.4,27788,0
+LXRX.US,D,20090618,000000,8.33,9.17,8.33,8.89,11244,0
+LXRX.US,D,20090619,000000,9.17,9.17,8.26,8.33,53538,0
+LXRX.US,D,20090622,000000,8.47,8.96,8.05,8.12,27749,0
+LXRX.US,D,20090623,000000,8.19,8.75,8.12,8.26,16416,0
+LXRX.US,D,20090624,000000,8.4,8.47,8.12,8.12,14200,0
+LXRX.US,D,20090625,000000,8.12,8.47,8.12,8.33,15127,0
+LXRX.US,D,20090626,000000,8.26,10.08,8.12,10.01,183363,0
+LXRX.US,D,20090629,000000,9.1,9.87,8.12,8.82,21368,0
+LXRX.US,D,20090630,000000,8.89,9.24,8.54,8.68,23360,0
+LXRX.US,D,20090701,000000,8.82,9.24,8.68,8.96,13468,0
+LXRX.US,D,20090702,000000,8.89,9.1,8.19,8.4,22864,0
+LXRX.US,D,20090706,000000,8.68,8.96,8.26,8.54,21597,0
+LXRX.US,D,20090707,000000,8.61,8.96,8.05,8.12,16921,0
+LXRX.US,D,20090708,000000,8.12,8.54,7.77,7.91,23673,0
+LXRX.US,D,20090709,000000,7.98,8.12,7.84,7.91,9690,0
+LXRX.US,D,20090710,000000,7.84,8.19,7.84,8.05,9077,0
+LXRX.US,D,20090713,000000,8.05,9.31,7.77,9.24,25712,0
+LXRX.US,D,20090714,000000,9.24,9.59,9.1,9.45,27929,0
+LXRX.US,D,20090715,000000,9.59,9.73,8.54,9.73,28502,0
+LXRX.US,D,20090716,000000,9.66,9.8,9.52,9.73,26616,0
+LXRX.US,D,20090717,000000,9.66,9.66,8.75,8.96,22030,0
+LXRX.US,D,20090720,000000,9.31,9.8,9.03,9.8,24173,0
+LXRX.US,D,20090721,000000,10.57,10.85,8.75,9.94,47590,0
+LXRX.US,D,20090722,000000,9.03,9.94,9.03,9.24,38933,0
+LXRX.US,D,20090723,000000,9.17,10.5,9.17,9.8,41997,0
+LXRX.US,D,20090724,000000,9.66,10.29,9.38,10.15,22969,0
+LXRX.US,D,20090727,000000,10.15,10.78,9.59,10.43,59981,0
+LXRX.US,D,20090728,000000,10.36,10.43,9.38,10.15,45092,0
+LXRX.US,D,20090729,000000,9.94,10.15,9.52,9.94,24152,0
+LXRX.US,D,20090730,000000,10.08,10.29,9.52,10.01,28125,0
+LXRX.US,D,20090731,000000,9.87,10.22,9.17,9.31,35305,0
+LXRX.US,D,20090803,000000,9.38,9.66,9.1,9.59,22360,0
+LXRX.US,D,20090804,000000,10.43,11.2,9.66,10.29,49829,0
+LXRX.US,D,20090805,000000,10.36,10.36,9.73,9.8,21761,0
+LXRX.US,D,20090806,000000,9.8,10.15,8.75,9.45,18147,0
+LXRX.US,D,20090807,000000,9.73,9.87,9.38,9.59,22088,0
+LXRX.US,D,20090810,000000,9.52,9.73,9.38,9.66,11644,0
+LXRX.US,D,20090811,000000,9.52,9.8,9.1,9.1,12282,0
+LXRX.US,D,20090812,000000,9.17,9.73,9.1,9.52,20437,0
+LXRX.US,D,20090813,000000,9.59,9.73,9.45,9.66,12997,0
+LXRX.US,D,20090814,000000,9.66,9.8,9.17,9.17,18285,0
+LXRX.US,D,20090817,000000,8.96,9.1,8.89,8.89,21477,0
+LXRX.US,D,20090818,000000,8.96,9.52,8.89,9.24,14180,0
+LXRX.US,D,20090819,000000,9.1,9.73,8.96,9.73,16760,0
+LXRX.US,D,20090820,000000,9.73,9.94,9.24,9.87,12059,0
+LXRX.US,D,20090821,000000,10.5,10.64,9.8,10.5,54593,0
+LXRX.US,D,20090824,000000,10.57,10.85,9.87,10.71,30711,0
+LXRX.US,D,20090825,000000,10.78,11.27,10.01,10.78,24805,0
+LXRX.US,D,20090826,000000,10.78,10.99,10.01,10.78,20889,0
+LXRX.US,D,20090827,000000,10.5,11.06,10.29,11.06,6094,0
+LXRX.US,D,20090828,000000,11.2,11.2,10.36,10.43,15192,0
+LXRX.US,D,20090831,000000,10.22,10.57,9.87,10.57,21733,0
+LXRX.US,D,20090901,000000,10.43,10.78,9.45,9.45,22727,0
+LXRX.US,D,20090902,000000,9.45,10.43,9.45,9.87,14972,0
+LXRX.US,D,20090903,000000,9.94,10.15,9.45,9.94,14567,0
+LXRX.US,D,20090904,000000,9.66,10.64,9.66,10.57,21382,0
+LXRX.US,D,20090908,000000,10.71,10.85,10.22,10.5,10424,0
+LXRX.US,D,20090909,000000,10.5,11.06,10.36,10.78,27182,0
+LXRX.US,D,20090910,000000,10.78,11.13,9.94,11.13,17976,0
+LXRX.US,D,20090911,000000,11.13,11.13,10.85,10.85,10641,0
+LXRX.US,D,20090914,000000,10.78,11.41,10.78,11.34,18877,0
+LXRX.US,D,20090915,000000,14.63,26.46,14.63,18.41,2937621,0
+LXRX.US,D,20090916,000000,19.6,20.16,16.31,17.22,474927,0
+LXRX.US,D,20090917,000000,17.08,17.57,15.33,15.68,169573,0
+LXRX.US,D,20090918,000000,15.75,17.01,15.12,16.52,152090,0
+LXRX.US,D,20090921,000000,16.31,16.59,15.4,16.45,61390,0
+LXRX.US,D,20090922,000000,16.73,16.8,15.96,16.24,63504,0
+LXRX.US,D,20090923,000000,16.31,16.38,15.54,15.96,44582,0
+LXRX.US,D,20090924,000000,16.03,16.38,14.77,14.98,57652,0
+LXRX.US,D,20090925,000000,14.98,15.4,13.65,14.21,76441,0
+LXRX.US,D,20090928,000000,14.28,15.75,14,15.68,49121,0
+LXRX.US,D,20090929,000000,15.75,15.75,14.77,15.26,35505,0
+LXRX.US,D,20090930,000000,15.33,15.4,14.7,14.91,42290,0
+LXRX.US,D,20091001,000000,14.84,14.91,13.65,13.65,79319,0
+LXRX.US,D,20091002,000000,13.44,13.65,12.67,13.09,47283,0
+LXRX.US,D,20091005,000000,13.16,14.42,12.95,13.02,47712,0
+LXRX.US,D,20091006,000000,13.23,13.86,12.67,12.81,39516,0
+LXRX.US,D,20091007,000000,13.09,13.16,12.53,12.95,40573,0
+LXRX.US,D,20091008,000000,12.32,13.65,12.25,12.39,111247,0
+LXRX.US,D,20091009,000000,11.9,12.25,10.5,10.5,1376670,0
+LXRX.US,D,20091012,000000,10.92,11.06,10.57,10.78,312963,0
+LXRX.US,D,20091013,000000,10.64,10.78,10.43,10.57,130570,0
+LXRX.US,D,20091014,000000,10.64,10.78,10.57,10.71,110162,0
+LXRX.US,D,20091015,000000,10.85,10.99,10.57,10.71,123826,0
+LXRX.US,D,20091016,000000,10.99,11.2,10.92,10.99,254808,0
+LXRX.US,D,20091019,000000,11.06,12.18,10.99,11.9,301807,0
+LXRX.US,D,20091020,000000,12.25,12.25,11.06,11.27,203916,0
+LXRX.US,D,20091021,000000,11.27,11.62,10.43,10.85,140620,0
+LXRX.US,D,20091022,000000,10.57,11.2,10.5,10.92,103383,0
+LXRX.US,D,20091023,000000,11.06,11.41,10.57,10.85,95974,0
+LXRX.US,D,20091026,000000,10.85,11.2,10.5,10.71,140461,0
+LXRX.US,D,20091027,000000,10.85,11.06,10.78,10.85,146929,0
+LXRX.US,D,20091028,000000,10.78,11.13,10.5,10.99,129814,0
+LXRX.US,D,20091029,000000,11.13,11.69,10.5,10.64,197411,0
+LXRX.US,D,20091030,000000,10.57,10.78,9.1,9.17,767942,0
+LXRX.US,D,20091102,000000,9.52,9.66,9.31,9.52,107878,0
+LXRX.US,D,20091103,000000,9.38,10.64,9.17,10.43,84869,0
+LXRX.US,D,20091104,000000,10.22,10.43,9.59,9.73,75095,0
+LXRX.US,D,20091105,000000,9.8,10.36,9.59,10.29,47811,0
+LXRX.US,D,20091106,000000,10.08,10.29,9.8,10.22,42979,0
+LXRX.US,D,20091109,000000,10.36,10.5,10.08,10.22,51060,0
+LXRX.US,D,20091110,000000,10.43,10.43,10.15,10.22,38282,0
+LXRX.US,D,20091111,000000,10.43,10.57,10.29,10.43,64466,0
+LXRX.US,D,20091112,000000,10.36,10.5,9.66,9.73,75876,0
+LXRX.US,D,20091113,000000,11.34,11.55,10.22,10.64,312861,0
+LXRX.US,D,20091116,000000,10.43,10.92,10.36,10.78,80500,0
+LXRX.US,D,20091117,000000,10.64,10.92,10.5,10.71,36305,0
+LXRX.US,D,20091118,000000,10.64,10.78,10.5,10.64,38105,0
+LXRX.US,D,20091119,000000,10.5,10.5,10.22,10.43,54565,0
+LXRX.US,D,20091120,000000,10.36,10.78,10.22,10.5,66100,0
+LXRX.US,D,20091123,000000,10.85,11.34,10.57,11.2,95711,0
+LXRX.US,D,20091124,000000,11.34,11.48,10.85,11.41,76306,0
+LXRX.US,D,20091125,000000,11.55,11.55,10.36,10.43,91415,0
+LXRX.US,D,20091127,000000,10.29,10.36,10.01,10.08,102551,0
+LXRX.US,D,20091130,000000,9.94,10.92,9.94,10.92,143789,0
+LXRX.US,D,20091201,000000,10.99,11.13,10.5,11.06,106132,0
+LXRX.US,D,20091202,000000,11.06,11.55,11.06,11.55,87402,0
+LXRX.US,D,20091203,000000,11.55,11.9,11.2,11.27,80943,0
+LXRX.US,D,20091204,000000,11.69,11.83,11.41,11.76,45781,0
+LXRX.US,D,20091207,000000,11.69,12.04,11.62,11.97,63504,0
+LXRX.US,D,20091208,000000,11.9,12.11,11.48,11.9,111051,0
+LXRX.US,D,20091209,000000,11.97,12.53,11.9,12.46,89404,0
+LXRX.US,D,20091210,000000,12.46,13.23,12.25,12.67,108808,0
+LXRX.US,D,20091211,000000,12.74,12.95,12.32,12.6,34101,0
+LXRX.US,D,20091214,000000,12.6,12.6,12.25,12.39,45731,0
+LXRX.US,D,20091215,000000,12.32,13.58,12.25,12.53,119234,0
+LXRX.US,D,20091216,000000,12.67,12.81,12.46,12.67,53437,0
+LXRX.US,D,20091217,000000,12.6,13.23,12.46,12.81,44583,0
+LXRX.US,D,20091218,000000,12.95,13.44,12.53,13.44,200065,0
+LXRX.US,D,20091221,000000,13.51,13.79,12.95,13.51,56238,0
+LXRX.US,D,20091222,000000,13.65,13.65,13.23,13.44,42030,0
+LXRX.US,D,20091223,000000,13.51,13.65,12.95,13.16,43587,0
+LXRX.US,D,20091224,000000,13.3,13.3,12.95,13.16,9478,0
+LXRX.US,D,20091228,000000,13.3,13.44,13.02,13.16,37554,0
+LXRX.US,D,20091229,000000,13.16,13.3,11.69,12.11,102415,0
+LXRX.US,D,20091230,000000,12.04,12.11,11.76,12.11,36802,0
+LXRX.US,D,20091231,000000,12.04,12.04,11.2,11.9,65498,0
+LXRX.US,D,20100104,000000,12.18,12.32,11.48,12.11,45849,0
+LXRX.US,D,20100105,000000,12.11,13.16,11.76,12.95,121476,0
+LXRX.US,D,20100106,000000,12.88,13.02,12.39,13.02,97769,0
+LXRX.US,D,20100107,000000,13.02,13.79,12.6,13.72,110219,0
+LXRX.US,D,20100108,000000,13.93,15.75,13.86,14.14,208878,0
+LXRX.US,D,20100111,000000,14.35,14.77,13.86,14,97095,0
+LXRX.US,D,20100112,000000,13.93,14.28,13.65,14.21,73140,0
+LXRX.US,D,20100113,000000,14.35,14.35,13.65,14.07,162810,0
+LXRX.US,D,20100114,000000,14,14.42,13.37,14.35,50502,0
+LXRX.US,D,20100115,000000,14.56,14.7,13.65,14.56,89879,0
+LXRX.US,D,20100119,000000,14.56,14.56,13.58,13.79,73117,0
+LXRX.US,D,20100120,000000,19.74,20.09,15.61,15.75,1329291,0
+LXRX.US,D,20100121,000000,15.89,15.89,14.35,14.91,296393,0
+LXRX.US,D,20100122,000000,14.98,15.47,14.56,14.56,128449,0
+LXRX.US,D,20100125,000000,15.05,15.05,13.51,13.72,109027,0
+LXRX.US,D,20100126,000000,13.65,13.72,12.32,12.39,135343,0
+LXRX.US,D,20100127,000000,12.6,13.44,12.6,13.44,117153,0
+LXRX.US,D,20100128,000000,13.44,13.51,12.67,12.67,115695,0
+LXRX.US,D,20100129,000000,12.74,12.95,12.46,12.46,83720,0
+LXRX.US,D,20100201,000000,12.6,13.44,12.39,13.44,71034,0
+LXRX.US,D,20100202,000000,13.37,13.51,13.09,13.44,59565,0
+LXRX.US,D,20100203,000000,13.3,13.44,12.53,12.53,59209,0
+LXRX.US,D,20100204,000000,12.46,12.74,11.48,11.55,94460,0
+LXRX.US,D,20100205,000000,11.62,12.46,11.62,12.46,52834,0
+LXRX.US,D,20100208,000000,12.39,14.07,11.83,11.97,131718,0
+LXRX.US,D,20100209,000000,12.25,12.32,11.55,11.76,76750,0
+LXRX.US,D,20100210,000000,11.62,13.44,11.62,13.44,121620,0
+LXRX.US,D,20100211,000000,13.3,13.58,13.23,13.37,97801,0
+LXRX.US,D,20100212,000000,13.09,13.51,12.32,13.3,97790,0
+LXRX.US,D,20100216,000000,13.51,13.51,13.02,13.16,54857,0
+LXRX.US,D,20100217,000000,13.3,13.3,12.81,12.88,41400,0
+LXRX.US,D,20100218,000000,12.88,13.44,12.88,13.44,31582,0
+LXRX.US,D,20100219,000000,13.44,14.28,13.09,13.79,118965,0
+LXRX.US,D,20100222,000000,13.79,13.93,12.6,12.88,167924,0
+LXRX.US,D,20100223,000000,12.88,13.37,12.74,13.3,66373,0
+LXRX.US,D,20100224,000000,13.37,13.44,12.81,12.95,50977,0
+LXRX.US,D,20100225,000000,12.74,12.88,12.39,12.6,75720,0
+LXRX.US,D,20100226,000000,12.6,12.81,12.46,12.53,37146,0
+LXRX.US,D,20100301,000000,12.6,12.81,12.25,12.46,58384,0
+LXRX.US,D,20100302,000000,12.46,12.74,12.32,12.39,50606,0
+LXRX.US,D,20100303,000000,12.39,12.74,12.39,12.46,34948,0
+LXRX.US,D,20100304,000000,12.53,12.6,12.25,12.32,36801,0
+LXRX.US,D,20100305,000000,12.46,12.6,12.32,12.46,43200,0
+LXRX.US,D,20100308,000000,11.55,11.55,10.99,11.13,263832,0
+LXRX.US,D,20100309,000000,10.99,11.13,10.85,11.06,189952,0
+LXRX.US,D,20100310,000000,11.06,11.69,10.92,11.48,143563,0
+LXRX.US,D,20100311,000000,11.62,11.76,10.71,10.78,173960,0
+LXRX.US,D,20100312,000000,11.06,11.2,10.71,10.71,157518,0
+LXRX.US,D,20100315,000000,10.78,10.78,9.87,9.94,375735,0
+LXRX.US,D,20100316,000000,8.54,9.31,8.4,8.96,5115936,0
+LXRX.US,D,20100317,000000,9.03,10.08,8.82,9.8,1136041,0
+LXRX.US,D,20100318,000000,9.52,10.15,9.03,9.03,422458,0
+LXRX.US,D,20100319,000000,9.24,9.38,8.82,9.1,335144,0
+LXRX.US,D,20100322,000000,9.24,9.87,9.17,9.59,300011,0
+LXRX.US,D,20100323,000000,9.59,9.8,9.59,9.66,208363,0
+LXRX.US,D,20100324,000000,9.52,10.08,9.52,10.08,293576,0
+LXRX.US,D,20100325,000000,10.08,10.36,9.94,10.01,304140,0
+LXRX.US,D,20100326,000000,10.08,10.29,9.94,10.29,331482,0
+LXRX.US,D,20100329,000000,10.36,10.78,10.01,10.78,324454,0
+LXRX.US,D,20100330,000000,10.78,11.48,10.22,11.48,625457,0
+LXRX.US,D,20100331,000000,11.34,11.55,10.29,10.43,1405690,0
+LXRX.US,D,20100401,000000,10.92,10.92,10.5,10.57,146537,0
+LXRX.US,D,20100405,000000,10.64,11.13,10.64,11.13,277339,0
+LXRX.US,D,20100406,000000,11.13,11.34,10.85,11.2,202105,0
+LXRX.US,D,20100407,000000,11.2,11.27,10.99,11.27,288853,0
+LXRX.US,D,20100408,000000,11.2,11.27,10.85,10.99,194318,0
+LXRX.US,D,20100409,000000,10.92,10.99,10.85,10.85,103471,0
+LXRX.US,D,20100412,000000,10.85,11.2,10.5,10.57,308468,0
+LXRX.US,D,20100413,000000,10.57,11.13,10.36,11.13,182049,0
+LXRX.US,D,20100414,000000,11.13,11.55,10.78,11.13,309497,0
+LXRX.US,D,20100415,000000,11.06,11.13,10.57,10.71,179833,0
+LXRX.US,D,20100416,000000,10.92,11.13,10.57,11.06,202018,0
+LXRX.US,D,20100419,000000,10.99,10.99,10.57,10.85,329642,0
+LXRX.US,D,20100420,000000,10.85,10.99,10.36,10.92,170067,0
+LXRX.US,D,20100421,000000,10.92,11.06,10.71,10.85,87043,0
+LXRX.US,D,20100422,000000,10.71,10.78,10.57,10.78,120776,0
+LXRX.US,D,20100423,000000,10.78,11.13,10.64,11.13,99961,0
+LXRX.US,D,20100426,000000,11.2,11.27,10.71,11.06,145265,0
+LXRX.US,D,20100427,000000,10.92,11.27,10.5,10.57,199895,0
+LXRX.US,D,20100428,000000,10.64,10.92,10.57,10.57,95597,0
+LXRX.US,D,20100429,000000,10.64,10.85,10.57,10.78,125119,0
+LXRX.US,D,20100430,000000,10.78,11.27,10.64,11.2,273249,0
+LXRX.US,D,20100503,000000,11.2,11.27,10.92,11.27,121957,0
+LXRX.US,D,20100504,000000,11.06,11.27,10.78,10.99,107042,0
+LXRX.US,D,20100505,000000,10.78,10.92,10.5,10.5,202140,0
+LXRX.US,D,20100506,000000,11.55,11.83,9.45,9.8,422354,0
+LXRX.US,D,20100507,000000,10.15,10.5,9.45,9.59,211090,0
+LXRX.US,D,20100510,000000,10.01,10.36,9.73,9.87,139926,0
+LXRX.US,D,20100511,000000,9.8,10.36,9.59,10.36,143257,0
+LXRX.US,D,20100512,000000,10.36,10.78,10.15,10.78,194960,0
+LXRX.US,D,20100513,000000,10.78,10.99,10.57,10.99,102419,0
+LXRX.US,D,20100514,000000,10.85,10.85,10.29,10.64,149879,0
+LXRX.US,D,20100517,000000,10.71,10.78,10.15,10.71,104010,0
+LXRX.US,D,20100518,000000,10.85,10.99,10.71,10.85,234624,0
+LXRX.US,D,20100519,000000,10.78,11.62,10.64,11.2,355792,0
+LXRX.US,D,20100520,000000,10.78,11.13,10.22,10.71,363961,0
+LXRX.US,D,20100521,000000,10.36,11.55,10.22,11.27,610139,0
+LXRX.US,D,20100524,000000,11.34,11.34,10.43,10.43,189570,0
+LXRX.US,D,20100525,000000,10.15,10.5,9.8,10.36,212338,0
+LXRX.US,D,20100526,000000,10.64,10.64,9.87,9.94,147009,0
+LXRX.US,D,20100527,000000,10.22,10.43,9.94,10.36,170988,0
+LXRX.US,D,20100528,000000,10.29,10.57,10.08,10.29,82387,0
+LXRX.US,D,20100601,000000,10.15,10.22,9.8,9.8,73051,0
+LXRX.US,D,20100602,000000,9.8,10.5,9.8,10.5,128406,0
+LXRX.US,D,20100603,000000,10.5,10.57,10.08,10.29,143800,0
+LXRX.US,D,20100604,000000,10.01,10.22,9.73,9.73,108634,0
+LXRX.US,D,20100607,000000,9.8,9.87,8.61,8.61,240609,0
+LXRX.US,D,20100608,000000,8.61,9.1,8.33,8.4,191448,0
+LXRX.US,D,20100609,000000,8.47,9.03,8.33,8.4,95986,0
+LXRX.US,D,20100610,000000,8.61,8.89,8.54,8.89,160006,0
+LXRX.US,D,20100611,000000,8.68,9.03,8.68,9.03,57051,0
+LXRX.US,D,20100614,000000,9.17,9.59,8.89,9.59,141500,0
+LXRX.US,D,20100615,000000,9.73,9.8,9.1,9.66,81490,0
+LXRX.US,D,20100616,000000,9.59,9.73,9.38,9.45,46234,0
+LXRX.US,D,20100617,000000,9.52,9.66,9.31,9.59,30952,0
+LXRX.US,D,20100618,000000,9.73,9.73,9.17,9.73,150446,0
+LXRX.US,D,20100621,000000,9.87,9.87,9.24,9.45,119370,0
+LXRX.US,D,20100622,000000,10.36,10.36,9.03,9.03,194287,0
+LXRX.US,D,20100623,000000,9.03,9.38,8.89,9.1,126961,0
+LXRX.US,D,20100624,000000,8.96,9.24,8.68,9.03,99891,0
+LXRX.US,D,20100625,000000,9.1,9.59,8.89,9.59,935749,0
+LXRX.US,D,20100628,000000,9.38,9.45,8.75,8.89,145018,0
+LXRX.US,D,20100629,000000,8.75,8.96,8.33,8.47,171517,0
+LXRX.US,D,20100630,000000,8.54,8.96,8.33,8.96,225125,0
+LXRX.US,D,20100701,000000,8.75,9.24,8.68,9.03,155263,0
+LXRX.US,D,20100702,000000,9.17,9.24,8.61,8.75,62222,0
+LXRX.US,D,20100706,000000,8.82,8.96,8.26,8.4,155709,0
+LXRX.US,D,20100707,000000,8.4,8.68,8.19,8.61,153439,0
+LXRX.US,D,20100708,000000,8.89,8.89,8.33,8.68,111843,0
+LXRX.US,D,20100709,000000,8.61,8.89,8.54,8.89,38409,0
+LXRX.US,D,20100712,000000,8.82,8.96,8.61,8.75,43464,0
+LXRX.US,D,20100713,000000,8.89,9.17,8.75,9.17,92051,0
+LXRX.US,D,20100714,000000,9.1,9.45,8.89,9.38,90524,0
+LXRX.US,D,20100715,000000,9.38,9.66,9.17,9.38,123469,0
+LXRX.US,D,20100716,000000,9.38,9.52,8.61,8.61,193376,0
+LXRX.US,D,20100719,000000,8.89,9.24,8.89,9.1,89445,0
+LXRX.US,D,20100720,000000,8.96,9.31,8.96,9.31,63553,0
+LXRX.US,D,20100721,000000,9.38,9.52,9.17,9.31,104681,0
+LXRX.US,D,20100722,000000,9.52,9.73,9.31,9.73,249015,0
+LXRX.US,D,20100723,000000,9.52,10.36,9.38,10.29,121484,0
+LXRX.US,D,20100726,000000,10.29,10.85,9.87,10.22,185485,0
+LXRX.US,D,20100727,000000,10.36,10.5,9.94,10.08,102919,0
+LXRX.US,D,20100728,000000,10.01,10.36,9.94,10.08,87907,0
+LXRX.US,D,20100729,000000,10.22,10.22,9.73,10.01,144801,0
+LXRX.US,D,20100730,000000,10.01,10.64,9.94,10.57,161360,0
+LXRX.US,D,20100802,000000,10.78,10.92,10.36,10.43,212715,0
+LXRX.US,D,20100803,000000,10.43,11.41,10.43,10.99,167082,0
+LXRX.US,D,20100804,000000,11.06,11.2,10.71,10.78,43117,0
+LXRX.US,D,20100805,000000,10.85,10.85,10.43,10.43,70500,0
+LXRX.US,D,20100806,000000,10.29,10.64,10.15,10.57,52827,0
+LXRX.US,D,20100809,000000,10.64,10.71,10.29,10.5,47776,0
+LXRX.US,D,20100810,000000,10.36,10.85,10.15,10.5,176627,0
+LXRX.US,D,20100811,000000,10.29,10.64,10.01,10.01,138590,0
+LXRX.US,D,20100812,000000,10.01,10.57,10.01,10.5,123338,0
+LXRX.US,D,20100813,000000,10.43,10.57,10.15,10.15,76108,0
+LXRX.US,D,20100816,000000,10.01,10.57,9.94,10.57,85866,0
+LXRX.US,D,20100817,000000,10.71,10.85,10.29,10.85,94746,0
+LXRX.US,D,20100818,000000,10.78,10.85,10.5,10.85,48302,0
+LXRX.US,D,20100819,000000,10.78,10.78,9.94,10.01,118983,0
+LXRX.US,D,20100820,000000,10.01,10.29,10.01,10.29,78998,0
+LXRX.US,D,20100823,000000,10.36,10.36,10.08,10.08,96537,0
+LXRX.US,D,20100824,000000,10.08,10.64,9.8,10.5,142918,0
+LXRX.US,D,20100825,000000,10.43,10.78,10.15,10.78,95007,0
+LXRX.US,D,20100826,000000,10.78,10.85,10.15,10.15,65996,0
+LXRX.US,D,20100827,000000,10.36,10.5,10.22,10.29,51978,0
+LXRX.US,D,20100830,000000,10.22,10.64,10.08,10.08,114056,0
+LXRX.US,D,20100831,000000,10.01,10.5,10.01,10.08,117317,0
+LXRX.US,D,20100901,000000,10.29,10.64,10.08,10.22,146467,0
+LXRX.US,D,20100902,000000,10.15,10.43,10.15,10.29,40275,0
+LXRX.US,D,20100903,000000,10.36,10.36,10.15,10.15,66022,0
+LXRX.US,D,20100907,000000,10.22,10.43,10.22,10.22,67523,0
+LXRX.US,D,20100908,000000,10.29,10.43,10.22,10.43,78111,0
+LXRX.US,D,20100909,000000,10.5,10.5,10.29,10.29,29638,0
+LXRX.US,D,20100910,000000,10.29,10.43,10.29,10.43,34623,0
+LXRX.US,D,20100913,000000,10.5,10.5,10.08,10.08,99635,0
+LXRX.US,D,20100914,000000,10.22,10.43,10.15,10.43,55898,0
+LXRX.US,D,20100915,000000,10.36,10.43,9.94,10.01,92091,0
+LXRX.US,D,20100916,000000,10.29,10.29,9.94,10.01,35946,0
+LXRX.US,D,20100917,000000,10.22,10.22,9.8,9.94,208993,0
+LXRX.US,D,20100920,000000,10.01,10.29,9.94,10.08,134056,0
+LXRX.US,D,20100921,000000,10.15,10.15,9.8,9.8,82869,0
+LXRX.US,D,20100922,000000,9.8,10.15,9.8,10.08,78087,0
+LXRX.US,D,20100923,000000,10.01,10.29,9.59,9.59,88955,0
+LXRX.US,D,20100924,000000,9.8,10.36,9.8,10.36,168418,0
+LXRX.US,D,20100927,000000,10.36,10.36,10.15,10.36,33420,0
+LXRX.US,D,20100928,000000,10.43,10.57,10.29,10.57,113137,0
+LXRX.US,D,20100929,000000,10.57,10.57,10.36,10.57,123056,0
+LXRX.US,D,20100930,000000,10.71,11.41,10.36,11.2,195060,0
+LXRX.US,D,20101001,000000,11.55,11.76,11.34,11.62,136847,0
+LXRX.US,D,20101004,000000,11.62,11.62,10.71,10.71,65843,0
+LXRX.US,D,20101005,000000,10.71,11.06,10.43,11.06,131383,0
+LXRX.US,D,20101006,000000,10.99,11.2,10.78,10.92,111701,0
+LXRX.US,D,20101007,000000,11.06,11.06,10.5,10.5,61604,0
+LXRX.US,D,20101008,000000,10.5,11.27,10.5,11.27,82360,0
+LXRX.US,D,20101011,000000,11.2,11.69,10.92,11.69,120104,0
+LXRX.US,D,20101012,000000,11.62,11.62,10.99,11.06,81479,0
+LXRX.US,D,20101013,000000,11.06,11.62,10.92,11.62,59370,0
+LXRX.US,D,20101014,000000,11.69,11.9,11.27,11.83,93782,0
+LXRX.US,D,20101015,000000,12.04,12.32,11.55,12.04,199723,0
+LXRX.US,D,20101018,000000,12.25,13.37,12.11,12.53,276040,0
+LXRX.US,D,20101019,000000,12.53,12.53,11.41,11.41,149704,0
+LXRX.US,D,20101020,000000,11.55,12.67,11.55,12.39,96330,0
+LXRX.US,D,20101021,000000,12.46,13.3,11.97,12.11,202825,0
+LXRX.US,D,20101022,000000,12.18,12.67,12.18,12.39,122299,0
+LXRX.US,D,20101025,000000,12.53,12.67,12.32,12.67,60806,0
+LXRX.US,D,20101026,000000,12.6,13.16,12.11,12.32,181993,0
+LXRX.US,D,20101027,000000,12.25,12.67,11.83,12.18,89875,0
+LXRX.US,D,20101028,000000,12.32,12.32,11.97,12.18,57048,0
+LXRX.US,D,20101029,000000,12.11,12.67,11.97,12.39,72997,0
+LXRX.US,D,20101101,000000,12.46,12.46,11.48,11.69,65352,0
+LXRX.US,D,20101102,000000,11.9,11.9,11.41,11.48,104711,0
+LXRX.US,D,20101103,000000,11.48,11.69,10.92,11.06,119662,0
+LXRX.US,D,20101104,000000,11.27,11.9,11.27,11.9,96109,0
+LXRX.US,D,20101105,000000,11.76,11.76,11.13,11.41,71506,0
+LXRX.US,D,20101108,000000,11.34,11.41,10.85,10.92,96511,0
+LXRX.US,D,20101109,000000,10.92,11.34,10.92,10.99,90502,0
+LXRX.US,D,20101110,000000,11.13,11.27,10.71,10.78,155638,0
+LXRX.US,D,20101111,000000,10.99,10.99,10.36,10.43,118714,0
+LXRX.US,D,20101112,000000,10.36,10.99,10.36,10.43,70176,0
+LXRX.US,D,20101115,000000,10.57,10.78,10.15,10.22,141287,0
+LXRX.US,D,20101116,000000,10.15,10.29,9.8,9.94,152128,0
+LXRX.US,D,20101117,000000,10.01,10.15,9.87,9.94,59360,0
+LXRX.US,D,20101118,000000,10.01,10.29,9.66,9.87,148771,0
+LXRX.US,D,20101119,000000,9.87,10.15,9.8,10.15,89208,0
+LXRX.US,D,20101122,000000,10.22,10.36,9.8,9.87,115204,0
+LXRX.US,D,20101123,000000,9.8,10.01,9.59,9.73,116000,0
+LXRX.US,D,20101124,000000,9.8,9.94,9.52,9.59,140441,0
+LXRX.US,D,20101126,000000,9.59,9.73,9.45,9.45,37105,0
+LXRX.US,D,20101129,000000,9.52,9.73,8.89,9.1,234141,0
+LXRX.US,D,20101130,000000,8.96,9.59,8.54,9.59,532528,0
+LXRX.US,D,20101201,000000,9.73,9.8,9.52,9.66,153010,0
+LXRX.US,D,20101202,000000,9.66,9.66,9.17,9.38,136614,0
+LXRX.US,D,20101203,000000,9.31,9.45,9.1,9.24,155760,0
+LXRX.US,D,20101206,000000,9.24,9.8,8.96,9.52,175761,0
+LXRX.US,D,20101207,000000,9.66,9.8,9.45,9.59,113703,0
+LXRX.US,D,20101208,000000,9.66,11.27,9.66,11.2,404817,0
+LXRX.US,D,20101209,000000,11.2,11.97,10.36,11.69,311877,0
+LXRX.US,D,20101210,000000,11.9,11.9,11.13,11.69,137672,0
+LXRX.US,D,20101213,000000,11.83,11.83,11.41,11.62,58187,0
+LXRX.US,D,20101214,000000,11.06,11.06,9.94,10.85,225250,0
+LXRX.US,D,20101215,000000,10.78,10.78,10.5,10.5,76543,0
+LXRX.US,D,20101216,000000,10.5,10.85,10.15,10.78,128279,0
+LXRX.US,D,20101217,000000,10.78,11.34,10.64,11.27,69489,0
+LXRX.US,D,20101220,000000,11.13,11.55,10.85,10.92,102347,0
+LXRX.US,D,20101221,000000,10.99,11.13,10.92,11.13,44518,0
+LXRX.US,D,20101222,000000,11.06,11.2,10.92,11.13,85748,0
+LXRX.US,D,20101223,000000,11.2,11.2,10.92,11.06,28177,0
+LXRX.US,D,20101227,000000,11.06,11.2,10.85,11.2,51937,0
+LXRX.US,D,20101228,000000,11.2,11.34,11.13,11.2,45495,0
+LXRX.US,D,20101229,000000,11.2,11.27,10.85,10.92,27632,0
+LXRX.US,D,20101230,000000,10.85,10.85,10.43,10.43,82478,0
+LXRX.US,D,20101231,000000,10.43,10.43,10.08,10.08,52590,0
+LXRX.US,D,20110103,000000,10.15,11.06,10.08,10.5,116287,0
+LXRX.US,D,20110104,000000,10.5,10.64,10.08,10.29,63015,0
+LXRX.US,D,20110105,000000,10.29,10.57,10.22,10.57,51541,0
+LXRX.US,D,20110106,000000,12.67,16.1,12.32,15.4,2946597,0
+LXRX.US,D,20110107,000000,14.7,15.4,13.16,14,684370,0
+LXRX.US,D,20110110,000000,14.77,15.89,13.93,14.56,1035311,0
+LXRX.US,D,20110111,000000,14.77,15.05,13.79,13.93,388611,0
+LXRX.US,D,20110112,000000,14.14,14.63,13.86,14.63,177676,0
+LXRX.US,D,20110113,000000,14.56,14.63,14,14.63,166263,0
+LXRX.US,D,20110114,000000,14.7,15.19,14.42,14.84,222397,0
+LXRX.US,D,20110118,000000,14.7,14.77,14,14.07,229911,0
+LXRX.US,D,20110119,000000,14,14.28,13.65,13.65,216524,0
+LXRX.US,D,20110120,000000,13.65,13.65,12.95,13.02,143164,0
+LXRX.US,D,20110121,000000,13.3,13.58,13.23,13.3,120476,0
+LXRX.US,D,20110124,000000,13.51,13.51,12.67,12.74,227707,0
+LXRX.US,D,20110125,000000,12.74,12.74,11.83,12.11,169148,0
+LXRX.US,D,20110126,000000,12.18,13.3,12.18,13.23,117743,0
+LXRX.US,D,20110127,000000,13.23,13.3,12.6,12.74,98148,0
+LXRX.US,D,20110128,000000,12.74,13.16,12.04,12.04,150700,0
+LXRX.US,D,20110131,000000,11.97,12.32,11.55,11.83,182349,0
+LXRX.US,D,20110201,000000,11.9,12.53,11.69,12.53,216495,0
+LXRX.US,D,20110202,000000,12.46,12.67,12.11,12.6,132018,0
+LXRX.US,D,20110203,000000,12.53,12.6,12.11,12.25,86511,0
+LXRX.US,D,20110204,000000,12.39,12.53,11.97,12.39,98768,0
+LXRX.US,D,20110207,000000,12.39,12.53,12.04,12.46,121786,0
+LXRX.US,D,20110208,000000,12.39,13.16,12.32,13.16,143871,0
+LXRX.US,D,20110209,000000,13.23,13.51,12.46,12.74,129722,0
+LXRX.US,D,20110210,000000,12.6,12.6,12.25,12.32,57980,0
+LXRX.US,D,20110211,000000,12.25,13.02,12.25,12.81,71005,0
+LXRX.US,D,20110214,000000,12.88,14.28,12.88,13.65,249720,0
+LXRX.US,D,20110215,000000,13.51,13.79,12.81,13.09,102013,0
+LXRX.US,D,20110216,000000,13.23,13.44,12.88,13.37,116784,0
+LXRX.US,D,20110218,000000,13.58,13.58,12.81,13.16,43966,0
+LXRX.US,D,20110222,000000,12.88,13.51,12.6,12.67,115563,0
+LXRX.US,D,20110223,000000,12.81,13.02,12.6,12.6,63922,0
+LXRX.US,D,20110224,000000,12.6,13.02,12.6,12.74,66204,0
+LXRX.US,D,20110225,000000,12.74,13.02,12.74,13.02,67423,0
+LXRX.US,D,20110228,000000,13.02,13.93,12.95,13.58,240845,0
+LXRX.US,D,20110301,000000,13.65,13.79,13.09,13.09,110829,0
+LXRX.US,D,20110302,000000,13.09,13.37,13.02,13.3,79152,0
+LXRX.US,D,20110303,000000,13.44,13.58,13.16,13.58,91215,0
+LXRX.US,D,20110304,000000,13.51,13.65,13.16,13.3,65927,0
+LXRX.US,D,20110307,000000,13.02,13.37,12.95,13.09,71441,0
+LXRX.US,D,20110308,000000,13.02,14.35,12.95,13.93,213536,0
+LXRX.US,D,20110309,000000,13.86,13.86,12.88,12.95,100763,0
+LXRX.US,D,20110310,000000,12.95,13.09,12.6,12.6,140923,0
+LXRX.US,D,20110311,000000,12.53,12.95,12.46,12.6,106577,0
+LXRX.US,D,20110314,000000,12.46,12.6,12.25,12.46,68831,0
+LXRX.US,D,20110315,000000,12.25,12.32,11.9,12.18,129686,0
+LXRX.US,D,20110316,000000,12.18,12.74,12.11,12.6,123544,0
+LXRX.US,D,20110317,000000,12.6,13.09,12.53,12.95,91525,0
+LXRX.US,D,20110318,000000,13.02,13.72,12.25,12.46,722110,0
+LXRX.US,D,20110321,000000,12.95,13.09,12.11,12.32,135189,0
+LXRX.US,D,20110322,000000,12.32,12.6,11.97,12.04,154518,0
+LXRX.US,D,20110323,000000,12.11,12.32,11.83,11.9,111445,0
+LXRX.US,D,20110324,000000,11.97,12.18,11.97,12.04,68520,0
+LXRX.US,D,20110325,000000,12.18,12.46,11.97,12.11,181251,0
+LXRX.US,D,20110328,000000,12.18,12.6,12.11,12.25,105546,0
+LXRX.US,D,20110329,000000,12.25,12.46,11.97,12.11,96710,0
+LXRX.US,D,20110330,000000,12.11,12.53,12.11,12.25,162854,0
+LXRX.US,D,20110331,000000,12.32,12.39,11.62,11.76,223518,0
+LXRX.US,D,20110401,000000,11.97,12.32,11.9,12.11,162406,0
+LXRX.US,D,20110404,000000,12.11,12.39,12.04,12.18,112041,0
+LXRX.US,D,20110405,000000,12.18,12.46,12.18,12.46,113705,0
+LXRX.US,D,20110406,000000,12.32,13.09,12.04,12.88,200646,0
+LXRX.US,D,20110407,000000,12.81,13.02,12.67,12.88,130833,0
+LXRX.US,D,20110408,000000,13.09,13.09,12.32,12.53,100325,0
+LXRX.US,D,20110411,000000,12.53,12.6,12.18,12.25,67817,0
+LXRX.US,D,20110412,000000,12.25,12.46,11.83,11.9,73855,0
+LXRX.US,D,20110413,000000,11.97,12.18,11.76,11.9,89473,0
+LXRX.US,D,20110414,000000,11.9,12.18,11.62,11.76,57464,0
+LXRX.US,D,20110415,000000,11.62,11.83,11.41,11.76,129101,0
+LXRX.US,D,20110418,000000,11.62,11.9,11.55,11.83,51724,0
+LXRX.US,D,20110419,000000,11.83,12.18,11.62,11.83,51191,0
+LXRX.US,D,20110420,000000,11.97,11.97,11.76,11.83,46179,0
+LXRX.US,D,20110421,000000,11.9,12.04,11.69,11.69,47327,0
+LXRX.US,D,20110425,000000,11.69,11.9,11.41,11.76,113287,0
+LXRX.US,D,20110426,000000,11.97,12.25,11.76,11.83,143486,0
+LXRX.US,D,20110427,000000,11.9,11.97,11.69,11.83,107707,0
+LXRX.US,D,20110428,000000,11.9,12.11,11.69,11.83,229423,0
+LXRX.US,D,20110429,000000,11.9,11.97,11.62,11.76,161085,0
+LXRX.US,D,20110502,000000,11.76,11.97,11.69,11.76,102158,0
+LXRX.US,D,20110503,000000,11.76,11.76,11.34,11.41,115793,0
+LXRX.US,D,20110504,000000,11.41,11.55,11.2,11.27,98501,0
+LXRX.US,D,20110505,000000,11.27,11.41,11.13,11.34,79181,0
+LXRX.US,D,20110506,000000,11.27,11.55,11.27,11.48,86851,0
+LXRX.US,D,20110509,000000,11.41,11.62,11.34,11.62,43823,0
+LXRX.US,D,20110510,000000,11.69,11.9,11.48,11.9,64077,0
+LXRX.US,D,20110511,000000,11.83,12.04,11.34,11.41,102680,0
+LXRX.US,D,20110512,000000,11.41,11.69,11.27,11.62,117003,0
+LXRX.US,D,20110513,000000,11.55,11.76,11.55,11.69,61693,0
+LXRX.US,D,20110516,000000,11.69,11.76,11.13,11.13,84985,0
+LXRX.US,D,20110517,000000,11.13,11.27,10.71,10.71,234930,0
+LXRX.US,D,20110518,000000,10.71,10.92,10.36,10.64,156154,0
+LXRX.US,D,20110519,000000,10.57,10.85,10.29,10.57,81956,0
+LXRX.US,D,20110520,000000,10.43,10.99,10.43,10.57,144447,0
+LXRX.US,D,20110523,000000,10.57,10.64,10.22,10.22,131154,0
+LXRX.US,D,20110524,000000,10.36,10.64,9.31,9.94,271293,0
+LXRX.US,D,20110525,000000,9.94,10.29,9.8,10.22,94421,0
+LXRX.US,D,20110526,000000,9.94,10.29,9.8,9.94,293016,0
+LXRX.US,D,20110527,000000,10.64,10.64,10.01,10.08,344998,0
+LXRX.US,D,20110531,000000,10.43,11.62,10.08,11.41,431587,0
+LXRX.US,D,20110601,000000,11.34,11.97,11.2,11.41,244691,0
+LXRX.US,D,20110602,000000,11.34,11.83,11.34,11.76,97036,0
+LXRX.US,D,20110603,000000,11.48,11.76,11.41,11.62,91191,0
+LXRX.US,D,20110606,000000,11.62,11.62,10.64,10.71,132596,0
+LXRX.US,D,20110607,000000,10.85,11.55,10.78,11.27,95828,0
+LXRX.US,D,20110608,000000,11.13,11.27,10.64,10.85,76696,0
+LXRX.US,D,20110609,000000,10.85,10.99,10.57,10.64,58035,0
+LXRX.US,D,20110610,000000,10.57,10.78,10.22,10.29,64697,0
+LXRX.US,D,20110613,000000,10.43,10.64,10.08,10.5,146763,0
+LXRX.US,D,20110614,000000,10.64,11.13,10.57,11.06,114215,0
+LXRX.US,D,20110615,000000,10.85,10.99,10.64,10.64,68401,0
+LXRX.US,D,20110616,000000,10.71,10.85,10.5,10.57,74558,0
+LXRX.US,D,20110617,000000,10.64,11.13,9.94,10.15,523117,0
+LXRX.US,D,20110620,000000,10.15,10.43,10.01,10.22,116303,0
+LXRX.US,D,20110621,000000,10.36,10.99,10.29,10.92,92297,0
+LXRX.US,D,20110622,000000,10.85,10.92,10.15,10.15,153872,0
+LXRX.US,D,20110623,000000,10.15,11.27,10.01,11.2,231490,0
+LXRX.US,D,20110624,000000,11.34,12.74,10.92,12.53,987563,0
+LXRX.US,D,20110627,000000,12.32,12.67,11.41,11.83,272669,0
+LXRX.US,D,20110628,000000,11.83,12.6,11.69,12.46,187462,0
+LXRX.US,D,20110629,000000,12.46,12.6,11.55,11.55,104937,0
+LXRX.US,D,20110630,000000,11.62,12.6,11.55,12.32,251065,0
+LXRX.US,D,20110701,000000,12.32,12.39,11.9,12.04,81696,0
+LXRX.US,D,20110705,000000,11.9,11.9,11.62,11.69,42854,0
+LXRX.US,D,20110706,000000,11.62,12.39,11.55,12.39,80268,0
+LXRX.US,D,20110707,000000,12.46,12.53,11.97,12.25,134150,0
+LXRX.US,D,20110708,000000,12.04,12.18,11.62,11.69,65438,0
+LXRX.US,D,20110711,000000,11.69,12.04,11.41,11.48,73993,0
+LXRX.US,D,20110712,000000,11.48,11.97,11.2,11.76,101700,0
+LXRX.US,D,20110713,000000,11.9,12.25,11.9,12.25,81384,0
+LXRX.US,D,20110714,000000,12.25,12.53,11.48,11.48,132511,0
+LXRX.US,D,20110715,000000,11.48,12.39,11.48,12.25,182962,0
+LXRX.US,D,20110718,000000,12.25,12.25,11.76,12.11,61254,0
+LXRX.US,D,20110719,000000,12.25,12.6,12.11,12.53,138883,0
+LXRX.US,D,20110720,000000,12.32,12.53,11.76,11.97,64850,0
+LXRX.US,D,20110721,000000,11.97,12.25,11.76,11.97,58797,0
+LXRX.US,D,20110722,000000,12.04,12.53,11.97,12.46,135753,0
+LXRX.US,D,20110725,000000,12.25,12.88,11.97,12.25,163072,0
+LXRX.US,D,20110726,000000,12.25,12.88,12.11,12.74,182614,0
+LXRX.US,D,20110727,000000,12.74,12.81,11.76,11.76,162830,0
+LXRX.US,D,20110728,000000,12.04,12.95,11.83,11.83,220880,0
+LXRX.US,D,20110729,000000,12.04,12.81,11.69,11.76,195970,0
+LXRX.US,D,20110801,000000,12.18,12.46,11.97,12.39,121936,0
+LXRX.US,D,20110802,000000,12.18,12.6,11.9,11.9,136435,0
+LXRX.US,D,20110803,000000,11.97,12.32,11.69,12.25,117075,0
+LXRX.US,D,20110804,000000,12.04,12.18,11.2,11.41,243789,0
+LXRX.US,D,20110805,000000,11.62,12.11,10.92,11.06,191201,0
+LXRX.US,D,20110808,000000,10.92,11.13,9.8,9.8,250720,0
+LXRX.US,D,20110809,000000,10.36,10.36,9.1,9.8,318634,0
+LXRX.US,D,20110810,000000,9.59,9.94,9.1,9.1,154076,0
+LXRX.US,D,20110811,000000,9.1,9.59,9.03,9.31,168397,0
+LXRX.US,D,20110812,000000,9.45,9.59,9.1,9.52,114237,0
+LXRX.US,D,20110815,000000,9.66,10.08,9.31,9.45,101444,0
+LXRX.US,D,20110816,000000,9.24,9.31,8.75,8.75,198803,0
+LXRX.US,D,20110817,000000,9.1,9.38,8.68,8.75,153980,0
+LXRX.US,D,20110818,000000,8.68,8.75,8.33,8.33,190092,0
+LXRX.US,D,20110819,000000,8.26,8.82,8.19,8.4,125237,0
+LXRX.US,D,20110822,000000,8.68,8.68,8.19,8.26,56039,0
+LXRX.US,D,20110823,000000,8.26,8.75,8.19,8.75,99702,0
+LXRX.US,D,20110824,000000,8.75,9.45,8.4,9.24,136924,0
+LXRX.US,D,20110825,000000,9.17,9.24,8.75,8.75,110044,0
+LXRX.US,D,20110826,000000,9.03,9.31,8.47,9.17,149520,0
+LXRX.US,D,20110829,000000,9.38,10.08,9.1,10.08,149600,0
+LXRX.US,D,20110830,000000,9.8,10.08,9.38,9.8,96739,0
+LXRX.US,D,20110831,000000,9.87,10.08,9.45,9.52,97148,0
+LXRX.US,D,20110901,000000,9.52,9.94,8.89,8.96,81765,0
+LXRX.US,D,20110902,000000,9.03,9.1,8.54,8.61,88650,0
+LXRX.US,D,20110906,000000,8.47,8.68,8.19,8.4,110360,0
+LXRX.US,D,20110907,000000,8.54,8.96,8.47,8.75,93762,0
+LXRX.US,D,20110908,000000,8.68,8.96,8.47,8.68,88640,0
+LXRX.US,D,20110909,000000,8.61,8.68,8.19,8.26,121939,0
+LXRX.US,D,20110912,000000,8.05,9.03,8.05,8.96,137989,0
+LXRX.US,D,20110913,000000,9.59,9.59,8.75,8.96,183029,0
+LXRX.US,D,20110914,000000,9.03,9.17,8.61,8.96,124452,0
+LXRX.US,D,20110915,000000,9.03,9.03,8.61,8.96,70305,0
+LXRX.US,D,20110916,000000,9.03,9.03,8.05,8.33,279468,0
+LXRX.US,D,20110919,000000,8.19,8.4,8.05,8.33,87178,0
+LXRX.US,D,20110920,000000,8.33,8.47,7.98,7.98,95304,0
+LXRX.US,D,20110921,000000,7.98,8.19,7.7,7.7,136045,0
+LXRX.US,D,20110922,000000,7.56,7.63,6.44,6.86,273251,0
+LXRX.US,D,20110923,000000,6.86,7.14,6.65,7.14,115567,0
+LXRX.US,D,20110926,000000,7.14,7.28,6.72,6.86,76159,0
+LXRX.US,D,20110927,000000,7.07,7.28,6.86,7.14,257243,0
+LXRX.US,D,20110928,000000,7.07,7.14,6.44,6.44,113981,0
+LXRX.US,D,20110929,000000,6.72,6.72,6.51,6.58,71097,0
+LXRX.US,D,20110930,000000,6.51,6.86,6.44,6.44,93075,0
+LXRX.US,D,20111003,000000,6.3,6.51,5.67,5.95,148982,0
+LXRX.US,D,20111004,000000,6.09,7.35,5.74,7.28,145560,0
+LXRX.US,D,20111005,000000,7,7.21,6.3,6.79,73189,0
+LXRX.US,D,20111006,000000,6.79,7.35,6.65,7.28,110689,0
+LXRX.US,D,20111007,000000,7.28,7.35,6.72,6.79,54141,0
+LXRX.US,D,20111010,000000,6.93,7.42,6.65,7.42,63325,0
+LXRX.US,D,20111011,000000,7.28,7.35,7,7.28,53371,0
+LXRX.US,D,20111012,000000,7.28,7.98,7.21,7.91,71551,0
+LXRX.US,D,20111013,000000,7.84,8.05,7.49,8.05,33956,0
+LXRX.US,D,20111014,000000,8.19,8.19,7.77,8.05,76441,0
+LXRX.US,D,20111017,000000,7.98,8.05,7.35,7.42,71905,0
+LXRX.US,D,20111018,000000,7.49,8.26,7.14,8.26,88978,0
+LXRX.US,D,20111019,000000,8.4,8.4,7.98,8.05,62320,0
+LXRX.US,D,20111020,000000,8.12,8.19,7.56,8.05,34387,0
+LXRX.US,D,20111021,000000,8.33,8.33,7.63,8.19,97111,0
+LXRX.US,D,20111024,000000,8.26,8.47,7.84,8.47,75986,0
+LXRX.US,D,20111025,000000,8.33,8.33,7.91,7.98,119894,0
+LXRX.US,D,20111026,000000,7.98,8.33,7.84,8.33,79557,0
+LXRX.US,D,20111027,000000,8.61,9.17,8.4,9.03,175401,0
+LXRX.US,D,20111028,000000,9.03,9.03,8.47,8.82,62331,0
+LXRX.US,D,20111031,000000,8.61,8.89,8.47,8.47,61066,0
+LXRX.US,D,20111101,000000,8.26,8.4,7.56,7.56,98154,0
+LXRX.US,D,20111102,000000,7.77,7.84,7.56,7.63,70495,0
+LXRX.US,D,20111103,000000,7.63,7.91,7.56,7.77,102275,0
+LXRX.US,D,20111104,000000,7.7,7.98,7.7,7.84,26832,0
+LXRX.US,D,20111107,000000,7.84,7.98,7.42,7.56,38229,0
+LXRX.US,D,20111108,000000,7.7,7.98,7.56,7.91,89519,0
+LXRX.US,D,20111109,000000,7.84,7.98,7.7,7.77,91005,0
+LXRX.US,D,20111110,000000,7.91,7.98,7.77,7.84,31767,0
+LXRX.US,D,20111111,000000,7.91,8.12,7.84,8.12,67687,0
+LXRX.US,D,20111114,000000,7.91,8.05,7.07,7.07,94516,0
+LXRX.US,D,20111115,000000,7.35,7.42,7.14,7.42,40388,0
+LXRX.US,D,20111116,000000,7.28,7.63,7.21,7.21,57371,0
+LXRX.US,D,20111117,000000,7.14,7.35,7,7.07,54419,0
+LXRX.US,D,20111118,000000,7,7.35,6.93,7,82390,0
+LXRX.US,D,20111121,000000,6.86,7.28,6.86,7.14,96117,0
+LXRX.US,D,20111122,000000,7.07,7.98,7.07,7.14,116417,0
+LXRX.US,D,20111123,000000,7.07,7.63,7,7.35,131816,0
+LXRX.US,D,20111125,000000,7.21,7.49,7.21,7.21,62132,0
+LXRX.US,D,20111128,000000,7.28,7.77,7.28,7.56,104314,0
+LXRX.US,D,20111129,000000,7.56,7.56,7.42,7.49,47437,0
+LXRX.US,D,20111130,000000,7.84,8.26,7.42,8.19,205055,0
+LXRX.US,D,20111201,000000,8.19,8.33,7.91,7.98,77461,0
+LXRX.US,D,20111202,000000,8.19,8.47,7.98,8.4,91472,0
+LXRX.US,D,20111205,000000,8.47,8.47,7.77,8.4,89701,0
+LXRX.US,D,20111206,000000,8.19,8.47,8.12,8.47,71918,0
+LXRX.US,D,20111207,000000,8.26,8.33,7.91,8.33,56414,0
+LXRX.US,D,20111208,000000,8.19,8.19,7.84,7.84,75986,0
+LXRX.US,D,20111209,000000,7.91,8.89,7.77,8.89,131338,0
+LXRX.US,D,20111212,000000,8.61,8.89,7.98,8.26,78365,0
+LXRX.US,D,20111213,000000,8.33,8.33,7.84,7.98,61591,0
+LXRX.US,D,20111214,000000,7.91,8.19,7.28,7.42,89298,0
+LXRX.US,D,20111215,000000,7.49,7.98,7.35,7.84,52611,0
+LXRX.US,D,20111216,000000,7.91,7.91,6.72,6.72,552643,0
+LXRX.US,D,20111219,000000,7,7.28,6.58,7.07,140636,0
+LXRX.US,D,20111220,000000,7.28,7.98,7.07,7.98,101651,0
+LXRX.US,D,20111221,000000,7.84,7.98,7.56,7.91,59570,0
+LXRX.US,D,20111222,000000,7.98,8.19,7.77,7.98,53045,0
+LXRX.US,D,20111223,000000,7.98,8.26,7.42,8.12,48919,0
+LXRX.US,D,20111227,000000,7.98,8.75,7.63,8.54,91651,0
+LXRX.US,D,20111228,000000,8.47,8.47,7.84,7.98,62892,0
+LXRX.US,D,20111229,000000,7.84,8.05,7.77,8.05,51461,0
+LXRX.US,D,20111230,000000,7.91,9.1,7.77,9.03,157390,0
+LXRX.US,D,20120103,000000,9.24,9.24,8.26,8.75,94934,0
+LXRX.US,D,20120104,000000,8.61,8.61,7.98,8.26,63433,0
+LXRX.US,D,20120105,000000,8.54,8.75,8.12,8.47,45663,0
+LXRX.US,D,20120106,000000,8.47,8.61,8.26,8.4,57717,0
+LXRX.US,D,20120109,000000,8.4,8.4,7.91,8.12,79151,0
+LXRX.US,D,20120110,000000,8.54,9.1,8.54,8.89,389437,0
+LXRX.US,D,20120111,000000,8.82,9.87,8.75,9.73,254282,0
+LXRX.US,D,20120112,000000,9.73,10.29,9.73,10.08,157582,0
+LXRX.US,D,20120113,000000,9.8,10.36,9.73,10.22,118232,0
+LXRX.US,D,20120117,000000,10.29,11.48,10.22,11.13,246231,0
+LXRX.US,D,20120118,000000,11.06,11.41,10.64,11.41,86590,0
+LXRX.US,D,20120119,000000,11.41,11.41,9.73,9.8,292505,0
+LXRX.US,D,20120120,000000,9.73,9.94,9.31,9.59,102551,0
+LXRX.US,D,20120123,000000,9.59,9.8,9.03,9.24,62273,0
+LXRX.US,D,20120124,000000,9.17,9.66,8.89,9.59,133115,0
+LXRX.US,D,20120125,000000,9.31,10.5,9.31,10.29,132999,0
+LXRX.US,D,20120126,000000,10.36,10.36,10.08,10.22,161926,0
+LXRX.US,D,20120127,000000,10.15,10.99,9.94,10.99,200964,0
+LXRX.US,D,20120130,000000,10.85,10.85,10.29,10.43,391252,0
+LXRX.US,D,20120131,000000,10.5,10.5,10.15,10.15,569855,0
+LXRX.US,D,20120201,000000,10.29,11.27,10.22,11.13,196595,0
+LXRX.US,D,20120202,000000,11.13,11.55,10.99,11.34,162866,0
+LXRX.US,D,20120203,000000,11.34,11.83,11.34,11.69,245915,0
+LXRX.US,D,20120206,000000,11.83,12.18,11.2,11.97,95225,0
+LXRX.US,D,20120207,000000,11.97,12.11,11.34,11.97,65847,0
+LXRX.US,D,20120208,000000,12.11,12.18,11.55,12.18,75334,0
+LXRX.US,D,20120209,000000,12.11,12.11,11.76,11.97,62842,0
+LXRX.US,D,20120210,000000,11.76,11.97,11.55,11.97,54738,0
+LXRX.US,D,20120213,000000,11.97,12.25,11.55,12.25,65644,0
+LXRX.US,D,20120214,000000,12.46,12.67,11.9,12.6,86244,0
+LXRX.US,D,20120215,000000,12.67,12.81,11.97,12.81,106870,0
+LXRX.US,D,20120216,000000,12.53,12.88,12.18,12.88,81178,0
+LXRX.US,D,20120217,000000,12.95,12.95,12.11,12.6,108261,0
+LXRX.US,D,20120221,000000,12.67,12.74,10.71,11.06,135176,0
+LXRX.US,D,20120222,000000,11.2,12.25,11.06,12.25,234939,0
+LXRX.US,D,20120223,000000,12.04,13.02,12.04,12.53,139978,0
+LXRX.US,D,20120224,000000,12.53,12.88,12.04,12.74,64484,0
+LXRX.US,D,20120227,000000,12.6,12.6,12.18,12.46,57504,0
+LXRX.US,D,20120228,000000,12.53,12.6,12.39,12.39,35685,0
+LXRX.US,D,20120229,000000,12.25,12.53,11.9,11.9,107562,0
+LXRX.US,D,20120301,000000,11.9,12.25,11.9,11.9,47067,0
+LXRX.US,D,20120302,000000,11.83,11.83,10.92,11.06,129833,0
+LXRX.US,D,20120305,000000,11.06,11.41,10.78,11.13,72381,0
+LXRX.US,D,20120306,000000,10.85,11.06,10.78,10.92,73840,0
+LXRX.US,D,20120307,000000,11.06,11.34,10.85,11.34,43349,0
+LXRX.US,D,20120308,000000,11.27,12.04,11.13,11.76,81597,0
+LXRX.US,D,20120309,000000,11.83,12.04,11.48,11.97,48359,0
+LXRX.US,D,20120312,000000,11.62,11.9,11.34,11.62,48972,0
+LXRX.US,D,20120313,000000,11.76,12.18,11.55,12.18,60354,0
+LXRX.US,D,20120314,000000,12.18,12.32,11.76,11.9,31759,0
+LXRX.US,D,20120315,000000,11.9,12.25,11.76,12.11,71122,0
+LXRX.US,D,20120316,000000,12.11,12.74,12.04,12.74,315125,0
+LXRX.US,D,20120319,000000,12.67,13.44,12.53,13.37,144490,0
+LXRX.US,D,20120320,000000,13.16,13.16,12.67,13.09,107064,0
+LXRX.US,D,20120321,000000,13.37,14.07,12.74,13.02,209631,0
+LXRX.US,D,20120322,000000,13.02,13.02,12.6,12.88,73970,0
+LXRX.US,D,20120323,000000,12.95,13.3,12.46,13.09,66597,0
+LXRX.US,D,20120326,000000,13.16,13.72,12.81,13.65,86284,0
+LXRX.US,D,20120327,000000,13.65,13.65,12.88,13.65,72470,0
+LXRX.US,D,20120328,000000,13.3,13.65,12.67,13.23,66580,0
+LXRX.US,D,20120329,000000,13.09,13.51,12.95,13.16,56479,0
+LXRX.US,D,20120330,000000,13.44,13.65,12.95,13.02,101617,0
+LXRX.US,D,20120402,000000,12.95,13.65,12.95,13.58,102074,0
+LXRX.US,D,20120403,000000,13.65,13.65,13.09,13.09,78367,0
+LXRX.US,D,20120404,000000,12.88,13.02,12.25,12.25,114106,0
+LXRX.US,D,20120405,000000,12.25,12.53,12.25,12.39,23261,0
+LXRX.US,D,20120409,000000,12.25,12.39,11.83,11.83,73518,0
+LXRX.US,D,20120410,000000,11.76,12.04,11.48,11.48,88096,0
+LXRX.US,D,20120411,000000,11.62,12.53,11.55,11.76,97838,0
+LXRX.US,D,20120412,000000,11.76,11.9,11.27,11.41,71797,0
+LXRX.US,D,20120413,000000,11.34,11.76,11.2,11.2,83537,0
+LXRX.US,D,20120416,000000,11.27,11.55,10.78,10.99,38799,0
+LXRX.US,D,20120417,000000,11.13,11.69,11.13,11.48,48149,0
+LXRX.US,D,20120418,000000,11.41,11.48,10.15,10.57,61687,0
+LXRX.US,D,20120419,000000,10.64,11.06,10.64,10.78,90974,0
+LXRX.US,D,20120420,000000,11.13,11.13,10.64,10.85,107482,0
+LXRX.US,D,20120423,000000,10.57,11.2,10.57,10.92,94913,0
+LXRX.US,D,20120424,000000,10.92,11.48,10.92,11.41,96916,0
+LXRX.US,D,20120425,000000,11.62,11.9,11.2,11.76,112845,0
+LXRX.US,D,20120426,000000,11.76,11.9,11.34,11.9,51613,0
+LXRX.US,D,20120427,000000,11.97,11.97,11.27,11.55,55150,0
+LXRX.US,D,20120430,000000,11.48,11.76,11.2,11.34,55115,0
+LXRX.US,D,20120501,000000,11.34,11.41,10.43,10.43,98400,0
+LXRX.US,D,20120502,000000,10.57,10.71,10.15,10.64,87005,0
+LXRX.US,D,20120503,000000,10.5,11.27,10.5,11.06,101749,0
+LXRX.US,D,20120504,000000,10.99,11.06,10.5,10.78,93851,0
+LXRX.US,D,20120507,000000,10.78,10.99,10.57,10.71,73507,0
+LXRX.US,D,20120508,000000,10.57,10.99,10.43,10.78,56768,0
+LXRX.US,D,20120509,000000,10.57,10.99,10.57,10.64,70951,0
+LXRX.US,D,20120510,000000,10.71,11.06,10.64,10.78,32909,0
+LXRX.US,D,20120511,000000,10.64,10.92,10.36,10.5,41402,0
+LXRX.US,D,20120514,000000,10.36,10.64,10.15,10.43,38539,0
+LXRX.US,D,20120515,000000,10.5,10.92,10.5,10.57,46563,0
+LXRX.US,D,20120516,000000,10.71,10.85,10.57,10.78,52902,0
+LXRX.US,D,20120517,000000,10.85,10.99,10.78,10.85,48278,0
+LXRX.US,D,20120518,000000,10.78,10.92,10.29,10.57,108962,0
+LXRX.US,D,20120521,000000,10.57,11.34,10.57,11.34,97354,0
+LXRX.US,D,20120522,000000,11.27,11.55,10.5,10.64,78307,0
+LXRX.US,D,20120523,000000,10.5,11.27,10.5,11.13,81845,0
+LXRX.US,D,20120524,000000,11.13,11.41,10.64,11.2,86166,0
+LXRX.US,D,20120525,000000,11.2,11.41,10.92,11.2,73350,0
+LXRX.US,D,20120529,000000,11.27,11.34,10.85,11.27,75513,0
+LXRX.US,D,20120530,000000,11.06,11.27,10.92,11.13,77751,0
+LXRX.US,D,20120531,000000,11.2,11.48,11.06,11.13,258006,0
+LXRX.US,D,20120601,000000,10.92,11.27,10.85,10.99,89211,0
+LXRX.US,D,20120604,000000,10.78,11.27,10.71,11.2,95004,0
+LXRX.US,D,20120605,000000,11.2,11.34,11.2,11.27,76046,0
+LXRX.US,D,20120606,000000,11.41,12.18,11.41,12.18,90466,0
+LXRX.US,D,20120607,000000,12.39,12.46,11.9,11.97,91181,0
+LXRX.US,D,20120608,000000,11.9,12.39,11.62,12.39,31607,0
+LXRX.US,D,20120611,000000,12.6,13.51,12.46,12.95,325149,0
+LXRX.US,D,20120612,000000,12.95,13.3,12.6,13.23,79278,0
+LXRX.US,D,20120613,000000,13.16,13.3,12.88,13.16,50747,0
+LXRX.US,D,20120614,000000,13.09,13.44,12.81,13.44,77746,0
+LXRX.US,D,20120615,000000,13.37,13.51,13.16,13.3,180120,0
+LXRX.US,D,20120618,000000,13.23,13.51,13.02,13.44,74184,0
+LXRX.US,D,20120619,000000,13.37,13.51,12.6,13.23,160501,0
+LXRX.US,D,20120620,000000,13.16,13.44,13.09,13.23,35142,0
+LXRX.US,D,20120621,000000,13.3,13.44,13.02,13.23,74911,0
+LXRX.US,D,20120622,000000,13.44,13.44,13.16,13.37,365344,0
+LXRX.US,D,20120625,000000,13.79,14.42,13.02,13.65,682699,0
+LXRX.US,D,20120626,000000,14.14,16.52,13.86,15.82,962899,0
+LXRX.US,D,20120627,000000,15.75,16.03,14.98,16.03,341032,0
+LXRX.US,D,20120628,000000,15.82,16.1,14.98,16.1,233393,0
+LXRX.US,D,20120629,000000,16.31,16.31,15.12,15.715,324843,0
+LXRX.US,D,20120702,000000,15.4,16.31,15.05,16.31,325730,0
+LXRX.US,D,20120703,000000,16.31,17.85,16.03,17.36,278934,0
+LXRX.US,D,20120705,000000,17.36,20.37,17.01,18.13,611726,0
+LXRX.US,D,20120706,000000,18.13,19.32,17.71,19.18,322231,0
+LXRX.US,D,20120709,000000,19.04,19.53,18.48,18.48,243205,0
+LXRX.US,D,20120710,000000,18.69,18.9,17.78,17.85,266327,0
+LXRX.US,D,20120711,000000,18.06,19.46,17.92,19.25,524071,0
+LXRX.US,D,20120712,000000,18.83,19.6,18.69,19.53,276308,0
+LXRX.US,D,20120713,000000,19.6,20.65,19.53,20.51,343863,0
+LXRX.US,D,20120716,000000,20.44,22.4,20.16,22.05,377900,0
+LXRX.US,D,20120717,000000,21.98,22.96,20.65,22.26,403155,0
+LXRX.US,D,20120718,000000,22.26,22.4,19.6,19.88,416800,0
+LXRX.US,D,20120719,000000,19.95,20.93,19.39,19.81,185262,0
+LXRX.US,D,20120720,000000,19.46,19.74,18.83,18.97,233169,0
+LXRX.US,D,20120723,000000,18.27,18.48,17.43,18.2,299034,0
+LXRX.US,D,20120724,000000,18.34,18.48,17.15,17.395,194232,0
+LXRX.US,D,20120725,000000,17.85,17.99,17.01,17.15,207495,0
+LXRX.US,D,20120726,000000,17.36,18.34,17.36,17.78,129714,0
+LXRX.US,D,20120727,000000,17.85,18.9,17.5,18.27,180085,0
+LXRX.US,D,20120730,000000,17.29,17.5,16.31,16.66,252494,0
+LXRX.US,D,20120731,000000,16.87,17.71,16.45,16.94,155107,0
+LXRX.US,D,20120801,000000,17.08,17.15,15.26,15.26,234186,0
+LXRX.US,D,20120802,000000,15.12,15.75,14.7,15.33,138647,0
+LXRX.US,D,20120803,000000,15.61,16.24,15.47,15.82,110307,0
+LXRX.US,D,20120806,000000,16.1,16.66,15.68,16.31,147832,0
+LXRX.US,D,20120807,000000,16.73,16.8,16.17,16.45,111936,0
+LXRX.US,D,20120808,000000,16.24,16.38,15.47,15.68,69747,0
+LXRX.US,D,20120809,000000,15.54,15.82,14.56,15.05,150091,0
+LXRX.US,D,20120810,000000,15.26,15.68,15.26,15.54,46046,0
+LXRX.US,D,20120813,000000,15.4,15.68,15.12,15.61,61517,0
+LXRX.US,D,20120814,000000,15.68,16.24,14.77,14.84,156430,0
+LXRX.US,D,20120815,000000,14.77,15.26,14.35,15.26,99633,0
+LXRX.US,D,20120816,000000,15.47,16.24,14.56,16.03,114732,0
+LXRX.US,D,20120817,000000,15.96,16.24,15.61,16.24,80550,0
+LXRX.US,D,20120820,000000,16.17,16.17,15.4,15.75,56723,0
+LXRX.US,D,20120821,000000,15.82,16.1,14.98,15.19,93342,0
+LXRX.US,D,20120822,000000,15.12,15.19,14.56,14.63,71507,0
+LXRX.US,D,20120823,000000,14.63,15.12,14.63,14.98,42501,0
+LXRX.US,D,20120824,000000,14.91,15.19,14.84,15.12,28930,0
+LXRX.US,D,20120827,000000,15.12,15.54,14.945,14.98,66347,0
+LXRX.US,D,20120828,000000,15.05,15.47,14.77,15.225,55164,0
+LXRX.US,D,20120829,000000,15.33,16.24,15.261,15.96,100496,0
+LXRX.US,D,20120830,000000,15.82,15.82,15.54,15.75,55216,0
+LXRX.US,D,20120831,000000,15.89,15.89,15.26,15.68,86941,0
+LXRX.US,D,20120904,000000,15.61,15.82,15.05,15.82,86543,0
+LXRX.US,D,20120905,000000,15.61,16.485,15.272,16.38,155908,0
+LXRX.US,D,20120906,000000,16.52,17.5,16.1,16.73,291462,0
+LXRX.US,D,20120907,000000,16.94,17.15,16.31,16.94,105372,0
+LXRX.US,D,20120910,000000,16.87,17.36,16.17,16.275,137424,0
+LXRX.US,D,20120911,000000,16.38,17.22,16.38,16.94,193132,0
+LXRX.US,D,20120912,000000,16.94,17.57,16.73,17.22,133387,0
+LXRX.US,D,20120913,000000,17.29,18.27,17.22,17.955,277262,0
+LXRX.US,D,20120914,000000,18.13,18.41,16.87,17.29,176485,0
+LXRX.US,D,20120917,000000,17.22,18.34,16.94,17.85,165471,0
+LXRX.US,D,20120918,000000,17.78,18.34,17.29,18.2,100079,0
+LXRX.US,D,20120919,000000,18.41,18.83,17.92,18.55,151914,0
+LXRX.US,D,20120920,000000,18.48,19.04,18.27,18.76,191006,0
+LXRX.US,D,20120921,000000,19.32,19.32,18.34,18.41,607052,0
+LXRX.US,D,20120924,000000,18.34,18.62,17.64,18.165,129741,0
+LXRX.US,D,20120925,000000,18.34,18.69,17.64,17.92,130912,0
+LXRX.US,D,20120926,000000,17.99,17.99,16.94,17.15,85768,0
+LXRX.US,D,20120927,000000,16.87,17.29,16.52,16.8,114637,0
+LXRX.US,D,20120928,000000,16.66,16.73,15.68,16.24,332336,0
+LXRX.US,D,20121001,000000,16.45,17.01,16.24,16.87,111795,0
+LXRX.US,D,20121002,000000,17.01,17.5,16.8,17.29,112374,0
+LXRX.US,D,20121003,000000,17.36,17.36,16.8,17.15,70638,0
+LXRX.US,D,20121004,000000,17.15,17.5,16.8,17.29,98025,0
+LXRX.US,D,20121005,000000,17.43,18.27,16.87,18.2,78072,0
+LXRX.US,D,20121008,000000,17.78,17.99,17.43,17.64,91408,0
+LXRX.US,D,20121009,000000,17.64,17.64,16.73,17.01,84397,0
+LXRX.US,D,20121010,000000,17.01,17.22,16.24,16.38,152679,0
+LXRX.US,D,20121011,000000,16.66,16.94,16.45,16.73,52624,0
+LXRX.US,D,20121012,000000,18.06,19.25,17.5,18.83,439621,0
+LXRX.US,D,20121015,000000,18.83,19.04,17.5,17.85,133731,0
+LXRX.US,D,20121016,000000,18.97,18.97,17.57,17.85,147268,0
+LXRX.US,D,20121017,000000,17.85,17.99,17.15,17.5,100048,0
+LXRX.US,D,20121018,000000,15.05,15.89,14.91,15.82,1181277,0
+LXRX.US,D,20121019,000000,15.68,15.89,15.4,15.61,187518,0
+LXRX.US,D,20121022,000000,15.61,15.75,14.98,15.19,240955,0
+LXRX.US,D,20121023,000000,15.19,15.19,14.63,15.05,258176,0
+LXRX.US,D,20121024,000000,15.19,15.26,14.14,14.626,147160,0
+LXRX.US,D,20121025,000000,14.77,15.26,14.42,15.19,144950,0
+LXRX.US,D,20121026,000000,15.26,15.4,14.42,14.56,157741,0
+LXRX.US,D,20121031,000000,14.63,14.91,13.965,14.84,716754,0
+LXRX.US,D,20121101,000000,14.84,15.19,14.21,14.28,163521,0
+LXRX.US,D,20121102,000000,14.42,14.56,12.95,13.23,314474,0
+LXRX.US,D,20121105,000000,13.3,14.07,13.23,13.72,130291,0
+LXRX.US,D,20121106,000000,13.86,13.86,13.02,13.16,171704,0
+LXRX.US,D,20121107,000000,13.09,13.09,11.83,12.46,323660,0
+LXRX.US,D,20121108,000000,12.6,13.02,11.9,11.9,127785,0
+LXRX.US,D,20121109,000000,11.83,12.18,11.34,12.11,167733,0
+LXRX.US,D,20121112,000000,12.18,12.81,12.11,12.25,101695,0
+LXRX.US,D,20121113,000000,11.9,12.53,11.76,12.25,99045,0
+LXRX.US,D,20121114,000000,12.32,12.39,11.34,11.41,136513,0
+LXRX.US,D,20121115,000000,11.48,11.83,11.2,11.34,125292,0
+LXRX.US,D,20121116,000000,11.34,11.55,10.85,11.2,182986,0
+LXRX.US,D,20121119,000000,11.34,11.55,10.92,11.55,155439,0
+LXRX.US,D,20121120,000000,11.48,12.25,11.34,12.18,85557,0
+LXRX.US,D,20121121,000000,12.18,12.32,11.83,12.04,49995,0
+LXRX.US,D,20121123,000000,12.11,12.32,11.83,12.18,48057,0
+LXRX.US,D,20121126,000000,12.25,12.53,12.11,12.39,80510,0
+LXRX.US,D,20121127,000000,12.32,12.74,12.18,12.53,94850,0
+LXRX.US,D,20121128,000000,12.46,12.46,11.9,12.18,84056,0
+LXRX.US,D,20121129,000000,12.18,12.39,12.18,12.25,87906,0
+LXRX.US,D,20121130,000000,12.32,12.32,11.76,12.04,199937,0
+LXRX.US,D,20121203,000000,12.04,12.11,11.69,11.83,106079,0
+LXRX.US,D,20121204,000000,11.83,12.25,11.69,12.04,123431,0
+LXRX.US,D,20121205,000000,12.04,12.04,11.55,11.9,132739,0
+LXRX.US,D,20121206,000000,11.83,12.04,11.76,11.9,44255,0
+LXRX.US,D,20121207,000000,11.97,11.97,11.48,11.83,80485,0
+LXRX.US,D,20121210,000000,11.9,11.97,11.655,11.97,49674,0
+LXRX.US,D,20121211,000000,12.11,12.25,11.69,12.25,138730,0
+LXRX.US,D,20121212,000000,12.32,12.88,12.32,12.39,138044,0
+LXRX.US,D,20121213,000000,12.32,12.81,12.25,12.39,90187,0
+LXRX.US,D,20121214,000000,12.46,13.16,12.39,13.09,136717,0
+LXRX.US,D,20121217,000000,14.28,14.7,13.72,13.895,411847,0
+LXRX.US,D,20121218,000000,14,14,13.44,13.93,162970,0
+LXRX.US,D,20121219,000000,14.14,14.21,13.44,13.58,110683,0
+LXRX.US,D,20121220,000000,13.51,13.79,13.3,13.65,116822,0
+LXRX.US,D,20121221,000000,13.72,13.93,13.02,13.93,357232,0
+LXRX.US,D,20121224,000000,14,14,13.23,13.37,38476,0
+LXRX.US,D,20121226,000000,13.37,13.58,13.02,13.265,92562,0
+LXRX.US,D,20121227,000000,13.16,13.65,13.09,13.58,115933,0
+LXRX.US,D,20121228,000000,13.44,13.65,13.09,13.37,105436,0
+LXRX.US,D,20121231,000000,14.56,15.82,14.14,15.47,967813,0
+LXRX.US,D,20130102,000000,16.1,16.8,15.82,16.66,651939,0
+LXRX.US,D,20130103,000000,16.59,16.8,15.4,15.96,366288,0
+LXRX.US,D,20130104,000000,16.31,16.31,15.75,16.1,216841,0
+LXRX.US,D,20130107,000000,16.1,16.31,15.4,16.03,190315,0
+LXRX.US,D,20130108,000000,16.03,16.45,15.75,16.31,160596,0
+LXRX.US,D,20130109,000000,16.38,16.45,15.96,16.38,132680,0
+LXRX.US,D,20130110,000000,16.45,16.66,16.03,16.45,91195,0
+LXRX.US,D,20130111,000000,16.52,16.59,15.75,16.03,169216,0
+LXRX.US,D,20130114,000000,16.24,16.31,15.75,16.03,210574,0
+LXRX.US,D,20130115,000000,15.96,16.8,15.82,16.59,164286,0
+LXRX.US,D,20130116,000000,16.59,17.36,15.855,16.03,247930,0
+LXRX.US,D,20130117,000000,16.17,16.31,15.47,15.96,144074,0
+LXRX.US,D,20130118,000000,16.03,16.1,15.47,15.89,99951,0
+LXRX.US,D,20130122,000000,15.82,16.03,15.47,16.03,108385,0
+LXRX.US,D,20130123,000000,15.96,15.96,15.19,15.47,221210,0
+LXRX.US,D,20130124,000000,15.61,15.96,14.63,14.84,166689,0
+LXRX.US,D,20130125,000000,14.77,15.26,14.7,14.98,103750,0
+LXRX.US,D,20130128,000000,15.05,15.12,14.63,15.12,161786,0
+LXRX.US,D,20130129,000000,15.05,15.68,14.701,15.4,133012,0
+LXRX.US,D,20130130,000000,15.26,15.4,14.7,14.77,110288,0
+LXRX.US,D,20130131,000000,14.7,15.12,14.7,14.91,77952,0
+LXRX.US,D,20130201,000000,15.05,15.26,14.63,15.26,114617,0
+LXRX.US,D,20130204,000000,15.05,15.33,14.63,14.7,118764,0
+LXRX.US,D,20130205,000000,14.77,15.19,14.7,15.12,75599,0
+LXRX.US,D,20130206,000000,15.05,15.05,14.7,14.98,79361,0
+LXRX.US,D,20130207,000000,15.05,15.19,14.63,14.63,92556,0
+LXRX.US,D,20130208,000000,14.7,14.77,14.35,14.63,109880,0
+LXRX.US,D,20130211,000000,14.7,14.98,14.42,14.42,70631,0
+LXRX.US,D,20130212,000000,14.42,14.77,14.42,14.63,71193,0
+LXRX.US,D,20130213,000000,14.7,14.77,14.42,14.49,56154,0
+LXRX.US,D,20130214,000000,14.49,14.7,14.14,14.56,77743,0
+LXRX.US,D,20130215,000000,14.7,14.77,14.07,14.07,90537,0
+LXRX.US,D,20130219,000000,14,14.42,14,14.385,108083,0
+LXRX.US,D,20130220,000000,14.42,14.7,14,14,127596,0
+LXRX.US,D,20130221,000000,14,14.21,13.65,13.65,131495,0
+LXRX.US,D,20130222,000000,13.72,14.07,13.72,13.93,130788,0
+LXRX.US,D,20130225,000000,14.07,14.21,13.58,13.65,94584,0
+LXRX.US,D,20130226,000000,13.72,13.999,13.58,13.79,44635,0
+LXRX.US,D,20130227,000000,14,14.14,13.72,13.86,107259,0
+LXRX.US,D,20130228,000000,13.86,14.07,13.65,13.79,105391,0
+LXRX.US,D,20130301,000000,13.72,13.86,13.65,13.79,107388,0
+LXRX.US,D,20130304,000000,13.72,13.86,13.58,13.65,73441,0
+LXRX.US,D,20130305,000000,13.72,14.7,13.37,14.63,138692,0
+LXRX.US,D,20130306,000000,14.63,14.84,14.14,14.21,78523,0
+LXRX.US,D,20130307,000000,14.21,14.98,14.21,14.91,138472,0
+LXRX.US,D,20130308,000000,15.12,15.12,14.49,14.91,78998,0
+LXRX.US,D,20130311,000000,14.91,14.98,14.63,14.91,62077,0
+LXRX.US,D,20130312,000000,14.91,15.61,14.63,15.19,111838,0
+LXRX.US,D,20130313,000000,15.26,15.26,14.7,14.77,53400,0
+LXRX.US,D,20130314,000000,14.84,15.4,14.63,15.4,80753,0
+LXRX.US,D,20130315,000000,15.4,15.511,14.7,15.295,167350,0
+LXRX.US,D,20130318,000000,15.26,15.26,14.7,15.19,90283,0
+LXRX.US,D,20130319,000000,15.19,15.19,14.7,14.7,71481,0
+LXRX.US,D,20130320,000000,15.05,15.47,14.84,15.4,114523,0
+LXRX.US,D,20130321,000000,15.19,15.54,15.05,15.19,54835,0
+LXRX.US,D,20130322,000000,15.33,15.33,14.84,15.33,76668,0
+LXRX.US,D,20130325,000000,15.4,15.4,14.98,15.05,103593,0
+LXRX.US,D,20130326,000000,15.26,15.33,14.77,15.33,52564,0
+LXRX.US,D,20130327,000000,15.12,15.61,14.77,15.4,61734,0
+LXRX.US,D,20130328,000000,15.47,15.61,15.19,15.26,73668,0
+LXRX.US,D,20130401,000000,15.19,15.4,14.77,15.12,81959,0
+LXRX.US,D,20130402,000000,15.26,15.96,15.05,15.68,137647,0
+LXRX.US,D,20130403,000000,15.68,15.68,15.12,15.33,81136,0
+LXRX.US,D,20130404,000000,15.4,15.47,14.91,15.05,41668,0
+LXRX.US,D,20130405,000000,14.7,15.12,14.7,14.84,34996,0
+LXRX.US,D,20130408,000000,14.84,15.12,14.42,14.77,77950,0
+LXRX.US,D,20130409,000000,14.77,15.05,14.56,14.56,54565,0
+LXRX.US,D,20130410,000000,14.77,15.4,14.7,15.33,84259,0
+LXRX.US,D,20130411,000000,15.33,15.33,14.98,15.085,94444,0
+LXRX.US,D,20130412,000000,15.12,15.47,15.05,15.33,65015,0
+LXRX.US,D,20130415,000000,15.12,15.925,14.84,14.84,181816,0
+LXRX.US,D,20130416,000000,14.98,15.26,14.63,15.19,143389,0
+LXRX.US,D,20130417,000000,15.05,15.61,14.77,14.945,87055,0
+LXRX.US,D,20130418,000000,15.05,15.19,14.21,14.7,147857,0
+LXRX.US,D,20130419,000000,14.63,15.33,14.455,15.33,76022,0
+LXRX.US,D,20130422,000000,15.47,15.96,14.98,15.89,125585,0
+LXRX.US,D,20130423,000000,15.96,16.1,15.47,15.96,131068,0
+LXRX.US,D,20130424,000000,15.89,15.89,15.12,15.26,101611,0
+LXRX.US,D,20130425,000000,15.33,16.1,15.05,16.03,82657,0
+LXRX.US,D,20130426,000000,15.96,16.1,15.68,15.96,77687,0
+LXRX.US,D,20130429,000000,15.89,15.89,12.88,14.21,705752,0
+LXRX.US,D,20130430,000000,14,14.28,13.72,13.86,196398,0
+LXRX.US,D,20130501,000000,13.72,14.21,13.37,13.79,293361,0
+LXRX.US,D,20130502,000000,13.86,14,13.58,13.93,127123,0
+LXRX.US,D,20130503,000000,14.07,14.14,13.685,14,168211,0
+LXRX.US,D,20130506,000000,13.93,13.93,13.58,13.65,52817,0
+LXRX.US,D,20130507,000000,13.65,14.07,13.51,14.07,141342,0
+LXRX.US,D,20130508,000000,14.14,14.21,13.65,14.14,71729,0
+LXRX.US,D,20130509,000000,14.07,14.14,13.72,13.86,41840,0
+LXRX.US,D,20130510,000000,13.79,14,13.51,13.93,66020,0
+LXRX.US,D,20130513,000000,13.93,14.21,13.72,14.21,73408,0
+LXRX.US,D,20130514,000000,14.07,14.63,14.07,14.56,75333,0
+LXRX.US,D,20130515,000000,14.42,15.33,14.28,15.33,122851,0
+LXRX.US,D,20130516,000000,15.33,15.33,14.91,15.26,120158,0
+LXRX.US,D,20130517,000000,15.26,15.61,14.91,15.47,142327,0
+LXRX.US,D,20130520,000000,15.4,15.61,15.05,15.26,56004,0
+LXRX.US,D,20130521,000000,14.56,15.47,14.56,15.19,192341,0
+LXRX.US,D,20130522,000000,15.26,15.33,14.7,14.91,91508,0
+LXRX.US,D,20130523,000000,14.77,15.33,14.56,15.33,96342,0
+LXRX.US,D,20130524,000000,15.19,15.33,14.91,15.33,112135,0
+LXRX.US,D,20130528,000000,15.4,15.82,15.015,15.4,109991,0
+LXRX.US,D,20130529,000000,15.26,15.68,15.12,15.54,55349,0
+LXRX.US,D,20130530,000000,16.31,16.87,16.03,16.66,329138,0
+LXRX.US,D,20130531,000000,16.45,16.87,16.17,16.66,119231,0
+LXRX.US,D,20130603,000000,16.8,16.8,15.61,16.625,280959,0
+LXRX.US,D,20130604,000000,16.66,16.73,15.75,16.03,158115,0
+LXRX.US,D,20130605,000000,15.96,16.24,15.4,16.1,142810,0
+LXRX.US,D,20130606,000000,16.1,16.38,15.61,16.38,118209,0
+LXRX.US,D,20130607,000000,16.52,16.59,15.89,16.45,78507,0
+LXRX.US,D,20130610,000000,16.45,16.66,15.96,16.59,95566,0
+LXRX.US,D,20130611,000000,15.33,16.45,15.19,16.45,254874,0
+LXRX.US,D,20130612,000000,16.24,16.31,15.68,16.03,164927,0
+LXRX.US,D,20130613,000000,15.89,16.24,15.47,16.17,129535,0
+LXRX.US,D,20130614,000000,16.17,16.17,15.54,15.75,90482,0
+LXRX.US,D,20130617,000000,16.03,16.03,15.26,15.47,127652,0
+LXRX.US,D,20130618,000000,15.47,15.96,15.05,15.82,119599,0
+LXRX.US,D,20130619,000000,15.75,15.89,15.19,15.19,60046,0
+LXRX.US,D,20130620,000000,15.12,15.19,14.49,15.05,190557,0
+LXRX.US,D,20130621,000000,15.12,15.19,14.28,15.19,280928,0
+LXRX.US,D,20130624,000000,14.91,15.19,14.56,14.84,161017,0
+LXRX.US,D,20130625,000000,15.05,15.12,13.79,14.07,379345,0
+LXRX.US,D,20130626,000000,14.28,14.56,14.07,14.49,148224,0
+LXRX.US,D,20130627,000000,14.7,14.84,14.42,14.77,98891,0
+LXRX.US,D,20130628,000000,14.77,15.75,14.77,15.19,849787,0
+LXRX.US,D,20130701,000000,15.54,16.1,15.4,16.03,173935,0
+LXRX.US,D,20130702,000000,16.1,16.45,15.751,16.45,141180,0
+LXRX.US,D,20130703,000000,16.45,16.59,15.715,16.1,69403,0
+LXRX.US,D,20130705,000000,16.59,16.73,16.17,16.66,129711,0
+LXRX.US,D,20130708,000000,16.66,16.73,16.1,16.45,129677,0
+LXRX.US,D,20130709,000000,16.24,16.45,15.89,16.45,128847,0
+LXRX.US,D,20130710,000000,16.45,16.8,16.45,16.66,73097,0
+LXRX.US,D,20130711,000000,16.94,17.465,16.52,17.43,132261,0
+LXRX.US,D,20130712,000000,17.29,18.48,16.835,18.34,176636,0
+LXRX.US,D,20130715,000000,18.34,18.34,17.08,18.2,133190,0
+LXRX.US,D,20130716,000000,18.06,18.41,17.78,18.41,95483,0
+LXRX.US,D,20130717,000000,18.48,18.69,18.2,18.34,116889,0
+LXRX.US,D,20130718,000000,18.34,18.83,18.271,18.62,97212,0
+LXRX.US,D,20130719,000000,18.48,18.9,18.27,18.69,92348,0
+LXRX.US,D,20130722,000000,18.48,18.9,18.27,18.55,73831,0
+LXRX.US,D,20130723,000000,18.55,18.62,17.08,17.15,176638,0
+LXRX.US,D,20130724,000000,17.15,17.78,16.87,17.22,105192,0
+LXRX.US,D,20130725,000000,17.22,17.71,16.45,17.43,132691,0
+LXRX.US,D,20130726,000000,17.15,17.85,16.485,16.8,125542,0
+LXRX.US,D,20130729,000000,16.66,17.08,15.96,16.1,124767,0
+LXRX.US,D,20130730,000000,16.38,17.29,16.058,17.15,93012,0
+LXRX.US,D,20130731,000000,17.29,17.43,16.59,17.36,126733,0
+LXRX.US,D,20130801,000000,17.5,17.85,17.325,17.71,101953,0
+LXRX.US,D,20130802,000000,17.64,17.99,17.01,17.43,56749,0
+LXRX.US,D,20130805,000000,17.36,17.92,16.94,17.78,63336,0
+LXRX.US,D,20130806,000000,17.64,17.78,16.45,16.45,109220,0
+LXRX.US,D,20130807,000000,16.45,16.66,16.03,16.1,251710,0
+LXRX.US,D,20130808,000000,16.24,16.66,15.61,16.59,107170,0
+LXRX.US,D,20130809,000000,16.52,16.94,16.31,16.94,83619,0
+LXRX.US,D,20130812,000000,16.73,16.73,16.1,16.45,51982,0
+LXRX.US,D,20130813,000000,16.45,16.94,16.1,16.45,76397,0
+LXRX.US,D,20130814,000000,16.38,16.52,16.24,16.45,69456,0
+LXRX.US,D,20130815,000000,16.24,16.52,16.03,16.1,93409,0
+LXRX.US,D,20130816,000000,15.82,16.1,15.12,15.33,144088,0
+LXRX.US,D,20130819,000000,15.26,16.24,15.26,15.82,93128,0
+LXRX.US,D,20130820,000000,15.89,16.45,15.68,16.31,60076,0
+LXRX.US,D,20130821,000000,16.24,16.73,16.17,16.59,132725,0
+LXRX.US,D,20130822,000000,16.66,17.22,16.45,17.22,48964,0
+LXRX.US,D,20130823,000000,17.22,17.43,16.87,17.43,70018,0
+LXRX.US,D,20130826,000000,17.43,17.43,17.08,17.08,71245,0
+LXRX.US,D,20130827,000000,16.73,17.22,16.73,17.01,127021,0
+LXRX.US,D,20130828,000000,16.94,17.15,16.59,17.01,79833,0
+LXRX.US,D,20130829,000000,16.52,18.06,16.52,17.85,190705,0
+LXRX.US,D,20130830,000000,17.85,18.06,17.29,17.43,157916,0
+LXRX.US,D,20130903,000000,17.5,18.06,17.29,17.43,64531,0
+LXRX.US,D,20130904,000000,17.43,17.5,16.1,16.59,203978,0
+LXRX.US,D,20130905,000000,16.59,17.08,16.31,16.73,124389,0
+LXRX.US,D,20130906,000000,16.94,16.94,15.89,15.89,127455,0
+LXRX.US,D,20130909,000000,16.03,16.31,15.82,16.1,88727,0
+LXRX.US,D,20130910,000000,16.31,16.38,15.47,15.68,136080,0
+LXRX.US,D,20130911,000000,15.75,15.96,15.4,15.89,98100,0
+LXRX.US,D,20130912,000000,16.03,16.03,15.4,15.47,112849,0
+LXRX.US,D,20130913,000000,15.61,15.82,15.4,15.47,114833,0
+LXRX.US,D,20130916,000000,15.26,15.61,15.19,15.61,185853,0
+LXRX.US,D,20130917,000000,15.82,16.24,15.61,16.03,388017,0
+LXRX.US,D,20130918,000000,16.1,16.59,15.61,15.96,192498,0
+LXRX.US,D,20130919,000000,16.17,16.24,15.68,15.995,131443,0
+LXRX.US,D,20130920,000000,15.96,16.52,15.75,16.31,956764,0
+LXRX.US,D,20130923,000000,16.31,16.38,15.75,16.1,189715,0
+LXRX.US,D,20130924,000000,16.17,16.45,15.68,16.03,136707,0
+LXRX.US,D,20130925,000000,16.03,16.38,15.96,16.03,57657,0
+LXRX.US,D,20130926,000000,16.03,16.59,15.89,16.45,118476,0
+LXRX.US,D,20130927,000000,16.31,16.8,16.17,16.73,82271,0
+LXRX.US,D,20130930,000000,16.45,16.94,16.38,16.66,133771,0
+LXRX.US,D,20131001,000000,19.88,22.26,19.74,20.23,1652800,0
+LXRX.US,D,20131002,000000,19.6,20.79,19.46,20.37,338150,0
+LXRX.US,D,20131003,000000,20.37,20.44,19.25,19.81,297929,0
+LXRX.US,D,20131004,000000,19.88,20.16,19.46,20.16,147053,0
+LXRX.US,D,20131007,000000,19.88,20.51,19.67,19.95,165546,0
+LXRX.US,D,20131008,000000,20.02,20.23,18.97,18.97,271757,0
+LXRX.US,D,20131009,000000,17.85,17.85,16.24,17.5,347471,0
+LXRX.US,D,20131010,000000,17.64,18.55,17.5,18.41,140400,0
+LXRX.US,D,20131011,000000,18.27,19.25,18.06,18.62,176271,0
+LXRX.US,D,20131014,000000,18.48,18.55,17.5,18.2,108300,0
+LXRX.US,D,20131015,000000,18.2,18.34,17.71,18.06,108729,0
+LXRX.US,D,20131016,000000,18.2,18.41,17.71,17.99,143757,0
+LXRX.US,D,20131017,000000,17.78,18.34,17.71,18.13,76286,0
+LXRX.US,D,20131018,000000,18.55,18.55,17.78,18.13,116771,0
+LXRX.US,D,20131021,000000,18.13,18.34,17.36,17.43,144643,0
+LXRX.US,D,20131022,000000,17.5,17.5,16.52,16.8,132832,0
+LXRX.US,D,20131023,000000,17.29,17.5,16.94,17.43,107543,0
+LXRX.US,D,20131024,000000,17.15,17.5,17.08,17.5,84000,0
+LXRX.US,D,20131025,000000,17.64,17.99,17.29,17.92,100629,0
+LXRX.US,D,20131028,000000,17.85,17.92,17.22,17.5,93971,0
+LXRX.US,D,20131029,000000,17.5,17.92,17.29,17.78,101843,0
+LXRX.US,D,20131030,000000,17.71,17.92,16.38,16.38,133671,0
+LXRX.US,D,20131031,000000,16.45,17.22,16.24,16.8,153390,0
+LXRX.US,D,20131101,000000,16.73,16.94,16.31,16.52,158500,0
+LXRX.US,D,20131104,000000,16.45,16.8,16.17,16.45,99571,0
+LXRX.US,D,20131105,000000,16.38,16.87,16.1,16.1,79443,0
+LXRX.US,D,20131106,000000,16.31,16.52,15.33,15.33,130946,0
+LXRX.US,D,20131107,000000,15.4,16.31,15.33,15.68,145922,0
+LXRX.US,D,20131108,000000,15.75,16.87,15.75,16.66,121357,0
+LXRX.US,D,20131111,000000,16.59,16.73,15.96,16.03,80271,0
+LXRX.US,D,20131112,000000,16.1,16.73,15.19,15.19,119643,0
+LXRX.US,D,20131113,000000,15.26,16.24,15.26,15.82,100743,0
+LXRX.US,D,20131114,000000,15.75,15.89,15.33,15.61,63746,0
+LXRX.US,D,20131115,000000,15.54,15.82,15.4,15.75,89029,0
+LXRX.US,D,20131118,000000,15.82,16.03,15.33,15.4,84000,0
+LXRX.US,D,20131119,000000,15.4,15.68,15.12,15.33,93057,0
+LXRX.US,D,20131120,000000,15.4,15.82,15.33,15.47,80089,0
+LXRX.US,D,20131121,000000,15.61,15.89,15.33,15.61,145229,0
+LXRX.US,D,20131122,000000,15.82,16.38,15.54,16.17,162133,0
+LXRX.US,D,20131125,000000,16.38,16.66,16.03,16.45,124157,0
+LXRX.US,D,20131126,000000,16.52,16.66,16.17,16.45,107771,0
+LXRX.US,D,20131127,000000,16.52,17.15,16.31,16.59,136202,0
+LXRX.US,D,20131129,000000,16.8,17.01,16.45,16.8,58955,0
+LXRX.US,D,20131202,000000,16.87,17.01,16.1,16.24,93457,0
+LXRX.US,D,20131203,000000,15.47,15.82,14.91,15.47,272771,0
+LXRX.US,D,20131204,000000,15.47,15.47,15.05,15.19,192014,0
+LXRX.US,D,20131205,000000,15.19,15.33,13.58,13.65,360629,0
+LXRX.US,D,20131206,000000,12.95,14.42,12.25,14,206586,0
+LXRX.US,D,20131209,000000,14,14,13.65,13.72,69014,0
+LXRX.US,D,20131210,000000,13.72,13.72,12.6,13.09,143100,0
+LXRX.US,D,20131211,000000,13.02,13.51,12.6,12.6,154247,0
+LXRX.US,D,20131212,000000,12.74,13.02,12.53,12.67,128171,0
+LXRX.US,D,20131213,000000,12.81,12.95,12.25,12.32,141414,0
+LXRX.US,D,20131216,000000,12.32,12.6,11.9,12.11,201886,0
+LXRX.US,D,20131217,000000,11.9,12.74,11.9,12.6,798600,0
+LXRX.US,D,20131218,000000,12.81,12.949,12.25,12.46,137099,0
+LXRX.US,D,20131219,000000,12.46,12.74,12.18,12.25,95400,0
+LXRX.US,D,20131220,000000,12.32,12.81,12.25,12.6,1178700,0
+LXRX.US,D,20131223,000000,12.67,13.44,12.6,13.37,163014,0
+LXRX.US,D,20131224,000000,13.37,13.58,13.159,13.23,71078,0
+LXRX.US,D,20131226,000000,13.3,13.58,13.09,13.09,67143,0
+LXRX.US,D,20131227,000000,13.16,13.229,12.67,12.74,77332,0
+LXRX.US,D,20131230,000000,12.74,12.95,12.53,12.67,110407,0
+LXRX.US,D,20131231,000000,12.74,12.88,12.32,12.6,151929,0
+LXRX.US,D,20140102,000000,12.46,12.67,12.25,12.53,111725,0
+LXRX.US,D,20140103,000000,12.53,12.95,12.25,12.88,130954,0
+LXRX.US,D,20140106,000000,13.09,13.16,12.32,12.39,142286,0
+LXRX.US,D,20140107,000000,12.81,12.81,12.18,12.32,162429,0
+LXRX.US,D,20140108,000000,12.25,13.02,12.25,13.02,218486,0
+LXRX.US,D,20140109,000000,13.16,13.3,12.67,12.88,123200,0
+LXRX.US,D,20140110,000000,13.02,14,12.95,14,248557,0
+LXRX.US,D,20140113,000000,13.3,13.86,12.95,13.65,361857,0
+LXRX.US,D,20140114,000000,13.44,14.28,13.37,14.07,197312,0
+LXRX.US,D,20140115,000000,14.42,14.42,13.72,13.86,131731,0
+LXRX.US,D,20140116,000000,13.72,13.86,12.95,13.16,152343,0
+LXRX.US,D,20140117,000000,13.23,13.58,13.02,13.09,120486,0
+LXRX.US,D,20140121,000000,13.3,13.58,13.09,13.58,112757,0
+LXRX.US,D,20140122,000000,13.65,14,13.507,13.93,119659,0
+LXRX.US,D,20140123,000000,13.86,14.07,13.16,13.86,140374,0
+LXRX.US,D,20140124,000000,13.51,13.79,13.09,13.09,103743,0
+LXRX.US,D,20140127,000000,13.23,13.23,11.9,12.25,212569,0
+LXRX.US,D,20140128,000000,12.32,13.02,12.25,12.95,137629,0
+LXRX.US,D,20140129,000000,12.81,12.81,12.25,12.25,119471,0
+LXRX.US,D,20140130,000000,12.6,13.16,12.32,12.81,206156,0
+LXRX.US,D,20140131,000000,13.16,13.16,12.46,12.88,131643,0
+LXRX.US,D,20140203,000000,12.81,12.95,12.25,12.32,177607,0
+LXRX.US,D,20140204,000000,12.32,12.845,11.97,12.25,93281,0
+LXRX.US,D,20140205,000000,11.97,12.25,11.55,12.04,185191,0
+LXRX.US,D,20140206,000000,12.11,12.32,11.69,11.83,164784,0
+LXRX.US,D,20140207,000000,11.83,13.44,11.816,12.88,375508,0
+LXRX.US,D,20140210,000000,13.16,13.44,12.88,13.16,172397,0
+LXRX.US,D,20140211,000000,13.23,13.58,13.16,13.3,121149,0
+LXRX.US,D,20140212,000000,13.23,13.51,12.04,12.81,194697,0
+LXRX.US,D,20140213,000000,12.74,13.23,12.46,13.23,99379,0
+LXRX.US,D,20140214,000000,13.23,13.3,12.6,12.74,85049,0
+LXRX.US,D,20140218,000000,12.81,13.23,12.74,13.23,137628,0
+LXRX.US,D,20140219,000000,13.23,13.44,12.88,12.95,173821,0
+LXRX.US,D,20140220,000000,12.95,13.44,12.88,13.44,128473,0
+LXRX.US,D,20140221,000000,13.44,13.72,13.021,13.44,195532,0
+LXRX.US,D,20140224,000000,13.51,13.58,13.16,13.16,184321,0
+LXRX.US,D,20140225,000000,13.23,13.44,13.02,13.3,114189,0
+LXRX.US,D,20140226,000000,13.44,13.65,13.16,13.37,128160,0
+LXRX.US,D,20140227,000000,13.23,13.65,13.09,13.44,128653,0
+LXRX.US,D,20140228,000000,14,14,12.25,12.53,346920,0
+LXRX.US,D,20140303,000000,12.39,12.74,12.25,12.25,236818,0
+LXRX.US,D,20140304,000000,12.67,13.23,12.46,13.02,280266,0
+LXRX.US,D,20140305,000000,12.95,13.23,12.6,13.02,105652,0
+LXRX.US,D,20140306,000000,13.23,13.37,12.565,12.6,138550,0
+LXRX.US,D,20140307,000000,12.88,13.02,12.32,12.53,147913,0
+LXRX.US,D,20140310,000000,12.53,12.88,12.39,12.53,129204,0
+LXRX.US,D,20140311,000000,12.6,12.81,12.32,12.32,124412,0
+LXRX.US,D,20140312,000000,12.32,12.67,12.32,12.53,94516,0
+LXRX.US,D,20140313,000000,12.67,12.67,12.32,12.32,121967,0
+LXRX.US,D,20140314,000000,12.25,12.32,11.97,12.18,147208,0
+LXRX.US,D,20140317,000000,12.25,12.53,12.18,12.25,116193,0
+LXRX.US,D,20140318,000000,12.32,12.53,12.11,12.53,116150,0
+LXRX.US,D,20140319,000000,12.46,12.6,12.32,12.32,73953,0
+LXRX.US,D,20140320,000000,12.32,12.46,12.04,12.25,116026,0
+LXRX.US,D,20140321,000000,12.39,12.39,11.76,11.97,353676,0
+LXRX.US,D,20140324,000000,12.25,12.25,11.34,12.11,284244,0
+LXRX.US,D,20140325,000000,12.32,12.53,11.76,12.32,236455,0
+LXRX.US,D,20140326,000000,12.53,12.74,11.9,11.9,208671,0
+LXRX.US,D,20140327,000000,11.97,12.32,11.55,11.97,143646,0
+LXRX.US,D,20140328,000000,11.97,12.25,11.48,11.55,162858,0
+LXRX.US,D,20140331,000000,11.76,12.18,11.76,12.11,164484,0
+LXRX.US,D,20140401,000000,12.04,12.39,11.9,12.25,138959,0
+LXRX.US,D,20140402,000000,12.39,12.985,12.25,12.676,223731,0
+LXRX.US,D,20140403,000000,12.74,12.74,11.76,11.83,270085,0
+LXRX.US,D,20140404,000000,12.18,12.25,10.92,11.13,419899,0
+LXRX.US,D,20140407,000000,11.2,11.76,10.78,11.48,287022,0
+LXRX.US,D,20140408,000000,11.55,11.795,11.06,11.55,177374,0
+LXRX.US,D,20140409,000000,11.62,12.04,11.55,12.04,197681,0
+LXRX.US,D,20140410,000000,11.97,11.97,10.99,11.13,270716,0
+LXRX.US,D,20140411,000000,11.13,11.515,10.92,11.13,267826,0
+LXRX.US,D,20140414,000000,12.6,13.02,10.71,10.85,941453,0
+LXRX.US,D,20140415,000000,10.99,11.55,9.66,10.85,473245,0
+LXRX.US,D,20140416,000000,10.92,10.99,10.29,10.85,193495,0
+LXRX.US,D,20140417,000000,10.92,11.465,10.5,11.41,201490,0
+LXRX.US,D,20140421,000000,11.55,11.9,10.99,11.9,216350,0
+LXRX.US,D,20140422,000000,11.83,12.32,11.76,12.25,259905,0
+LXRX.US,D,20140423,000000,12.11,12.18,11.06,11.2,231570,0
+LXRX.US,D,20140424,000000,11.34,11.48,10.64,10.92,263656,0
+LXRX.US,D,20140425,000000,10.85,11.06,10.43,10.43,262920,0
+LXRX.US,D,20140428,000000,10.57,10.85,9.87,10.43,210125,0
+LXRX.US,D,20140429,000000,10.57,10.85,10.22,10.5,172489,0
+LXRX.US,D,20140430,000000,10.5,10.85,10.22,10.78,149551,0
+LXRX.US,D,20140501,000000,10.71,10.85,10.29,10.85,220909,0
+LXRX.US,D,20140502,000000,10.85,10.85,10.36,10.71,160059,0
+LXRX.US,D,20140505,000000,10.5,10.71,10.29,10.5,119398,0
+LXRX.US,D,20140506,000000,10.36,10.57,9.8,9.87,219692,0
+LXRX.US,D,20140507,000000,9.94,10.272,9.8,9.8,217884,0
+LXRX.US,D,20140508,000000,9.8,10.08,9.45,9.45,161427,0
+LXRX.US,D,20140509,000000,9.66,9.94,9.52,9.94,119142,0
+LXRX.US,D,20140512,000000,9.94,10.5,9.87,10.36,185400,0
+LXRX.US,D,20140513,000000,10.29,10.36,9.87,9.87,190475,0
+LXRX.US,D,20140514,000000,9.73,10.15,9.66,9.66,142664,0
+LXRX.US,D,20140515,000000,9.66,9.8,9.38,9.52,160953,0
+LXRX.US,D,20140516,000000,9.45,10.01,9.31,9.87,171772,0
+LXRX.US,D,20140519,000000,9.73,10.08,9.62,9.94,113082,0
+LXRX.US,D,20140520,000000,9.94,9.94,9.31,9.45,182239,0
+LXRX.US,D,20140521,000000,9.45,9.52,9.1,9.1,154265,0
+LXRX.US,D,20140522,000000,9.1,9.38,9.1,9.24,108405,0
+LXRX.US,D,20140523,000000,9.31,9.38,9.1,9.24,110191,0
+LXRX.US,D,20140527,000000,9.31,9.66,9.31,9.52,137465,0
+LXRX.US,D,20140528,000000,9.52,9.73,9.17,9.38,163884,0
+LXRX.US,D,20140529,000000,9.45,9.659,9.24,9.38,154487,0
+LXRX.US,D,20140530,000000,9.45,9.59,9.1,9.24,178702,0
+LXRX.US,D,20140602,000000,9.24,9.31,8.82,8.82,135353,0
+LXRX.US,D,20140603,000000,8.82,9.24,8.75,9.1,148755,0
+LXRX.US,D,20140604,000000,9.1,9.45,8.96,9.1,190171,0
+LXRX.US,D,20140605,000000,9.17,9.59,9.03,9.59,213930,0
+LXRX.US,D,20140606,000000,9.66,10.29,9.52,10.22,195711,0
+LXRX.US,D,20140609,000000,10.29,11.55,10.29,11.55,452029,0
+LXRX.US,D,20140610,000000,11.55,12.74,10.99,12.32,428943,0
+LXRX.US,D,20140611,000000,12.39,12.46,11.34,11.9,219698,0
+LXRX.US,D,20140612,000000,11.9,12.6,11.2,12.25,233718,0
+LXRX.US,D,20140613,000000,12.18,12.39,11.9,12.18,146510,0
+LXRX.US,D,20140616,000000,12.67,12.67,11.83,12.25,235994,0
+LXRX.US,D,20140617,000000,12.18,12.25,11.83,11.9,177122,0
+LXRX.US,D,20140618,000000,11.97,12.11,11.62,11.76,145971,0
+LXRX.US,D,20140619,000000,11.9,11.9,11.2,11.55,146180,0
+LXRX.US,D,20140620,000000,11.62,12.53,11.34,11.62,1386429,0
+LXRX.US,D,20140623,000000,11.48,11.865,11.27,11.34,126139,0
+LXRX.US,D,20140624,000000,11.41,11.9,11.34,11.48,153737,0
+LXRX.US,D,20140625,000000,11.34,11.69,11.06,11.55,126197,0
+LXRX.US,D,20140626,000000,11.69,11.69,11.13,11.13,82367,0
+LXRX.US,D,20140627,000000,10.99,11.41,10.85,11.34,303857,0
+LXRX.US,D,20140630,000000,11.41,11.48,11.13,11.27,92835,0
+LXRX.US,D,20140701,000000,11.34,11.55,11.2,11.48,173120,0
+LXRX.US,D,20140702,000000,11.48,11.76,11.48,11.69,80114,0
+LXRX.US,D,20140703,000000,11.69,11.83,11.62,11.76,41454,0
+LXRX.US,D,20140707,000000,11.83,11.83,11.13,11.13,141443,0
+LXRX.US,D,20140708,000000,11.13,11.27,10.71,10.99,384579,0
+LXRX.US,D,20140709,000000,11.97,12.46,11.27,11.83,565248,0
+LXRX.US,D,20140710,000000,11.62,11.76,11.27,11.69,142587,0
+LXRX.US,D,20140711,000000,11.76,11.83,11.48,11.69,85514,0
+LXRX.US,D,20140714,000000,11.83,12.11,11.69,12.04,138785,0
+LXRX.US,D,20140715,000000,11.9,12.04,10.85,10.92,281652,0
+LXRX.US,D,20140716,000000,10.99,11.241,10.57,10.64,132868,0
+LXRX.US,D,20140717,000000,10.57,10.71,9.87,9.94,198954,0
+LXRX.US,D,20140718,000000,9.87,10.85,9.87,10.5,200166,0
+LXRX.US,D,20140721,000000,10.57,10.78,10.15,10.78,113793,0
+LXRX.US,D,20140722,000000,10.78,11.06,10.64,10.78,78031,0
+LXRX.US,D,20140723,000000,10.85,11.27,10.71,11.13,134307,0
+LXRX.US,D,20140724,000000,11.27,11.27,10.64,10.71,90387,0
+LXRX.US,D,20140725,000000,10.5,10.64,10.29,10.43,112027,0
+LXRX.US,D,20140728,000000,10.43,10.57,10.08,10.08,93825,0
+LXRX.US,D,20140729,000000,10.15,10.85,10.15,10.78,123272,0
+LXRX.US,D,20140730,000000,10.92,11.27,10.71,10.78,123781,0
+LXRX.US,D,20140731,000000,10.99,10.99,10.29,10.29,148010,0
+LXRX.US,D,20140801,000000,10.5,10.5,10.15,10.36,123516,0
+LXRX.US,D,20140804,000000,10.36,10.71,10.22,10.71,94457,0
+LXRX.US,D,20140805,000000,10.71,11.06,10.57,11.06,136754,0
+LXRX.US,D,20140806,000000,10.85,11.83,10.85,11.62,221730,0
+LXRX.US,D,20140807,000000,11.9,11.9,10.85,11.13,84620,0
+LXRX.US,D,20140808,000000,11.13,11.13,10.71,10.85,77921,0
+LXRX.US,D,20140811,000000,10.99,10.99,10.71,10.92,54625,0
+LXRX.US,D,20140812,000000,10.78,10.92,10.64,10.64,62039,0
+LXRX.US,D,20140813,000000,10.64,10.64,10.5,10.57,63988,0
+LXRX.US,D,20140814,000000,10.64,10.85,10.57,10.78,69861,0
+LXRX.US,D,20140815,000000,10.71,11.13,10.71,11.13,87203,0
+LXRX.US,D,20140818,000000,11.06,11.48,10.85,11.48,99043,0
+LXRX.US,D,20140819,000000,11.2,11.41,10.64,10.78,127235,0
+LXRX.US,D,20140820,000000,10.71,10.71,10.36,10.57,111926,0
+LXRX.US,D,20140821,000000,10.5,10.5,10.29,10.36,101173,0
+LXRX.US,D,20140822,000000,10.5,10.5,10.15,10.22,72394,0
+LXRX.US,D,20140825,000000,10.36,10.64,10.22,10.5,84100,0
+LXRX.US,D,20140826,000000,10.57,10.78,10.5,10.71,107008,0
+LXRX.US,D,20140827,000000,10.85,10.85,10.43,10.5,122302,0
+LXRX.US,D,20140828,000000,10.5,10.85,10.36,10.5,77255,0
+LXRX.US,D,20140829,000000,10.71,10.78,10.5,10.64,67451,0
+LXRX.US,D,20140902,000000,10.78,10.972,10.5,10.57,104979,0
+LXRX.US,D,20140903,000000,10.57,10.57,10.22,10.22,115475,0
+LXRX.US,D,20140904,000000,10.29,10.5,10.08,10.15,93843,0
+LXRX.US,D,20140905,000000,10.08,10.71,10.01,10.29,143837,0
+LXRX.US,D,20140908,000000,10.36,10.78,10.36,10.78,116305,0
+LXRX.US,D,20140909,000000,10.78,10.849,10.22,10.29,98131,0
+LXRX.US,D,20140910,000000,10.29,10.71,10.29,10.71,86164,0
+LXRX.US,D,20140911,000000,10.57,10.78,10.57,10.78,57676,0
+LXRX.US,D,20140912,000000,10.92,11.06,10.57,10.78,134021,0
+LXRX.US,D,20140915,000000,10.71,10.71,10.36,10.43,70663,0
+LXRX.US,D,20140916,000000,10.43,10.57,10.29,10.43,88285,0
+LXRX.US,D,20140917,000000,10.5,10.57,10.045,10.15,116934,0
+LXRX.US,D,20140918,000000,10.15,10.353,10.01,10.22,128003,0
+LXRX.US,D,20140919,000000,10.22,10.36,9.87,10.01,257948,0
+LXRX.US,D,20140922,000000,10.01,10.43,9.38,9.38,177322,0
+LXRX.US,D,20140923,000000,9.24,9.66,8.96,9.52,208129,0
+LXRX.US,D,20140924,000000,9.94,10.36,9.66,10.36,141404,0
+LXRX.US,D,20140925,000000,10.43,10.43,9.8,10.08,193689,0
+LXRX.US,D,20140926,000000,10.08,10.22,9.87,10.22,143874,0
+LXRX.US,D,20140929,000000,10.15,10.15,9.94,10.08,114717,0
+LXRX.US,D,20140930,000000,10.01,10.08,9.87,9.87,201467,0
+LXRX.US,D,20141001,000000,9.87,9.87,9.24,9.24,143204,0
+LXRX.US,D,20141002,000000,9.17,9.52,9.03,9.31,104606,0
+LXRX.US,D,20141003,000000,9.52,9.59,9.17,9.31,85343,0
+LXRX.US,D,20141006,000000,9.31,9.38,8.96,9.1,89011,0
+LXRX.US,D,20141007,000000,8.96,9.03,8.54,8.54,168778,0
+LXRX.US,D,20141008,000000,8.47,8.89,8.26,8.89,146104,0
+LXRX.US,D,20141009,000000,8.89,8.96,8.4,8.4,93977,0
+LXRX.US,D,20141010,000000,8.33,8.68,8.26,8.4,102483,0
+LXRX.US,D,20141013,000000,8.47,8.61,8.05,8.05,126795,0
+LXRX.US,D,20141014,000000,8.05,8.26,7.28,7.56,181623,0
+LXRX.US,D,20141015,000000,7.56,8.085,7.35,8.05,179539,0
+LXRX.US,D,20141016,000000,8.05,9.31,7.91,9.31,247961,0
+LXRX.US,D,20141017,000000,9.45,9.45,8.785,9.17,159182,0
+LXRX.US,D,20141020,000000,9.03,9.24,8.82,9.24,181343,0
+LXRX.US,D,20141021,000000,9.24,9.45,8.96,9.45,160547,0
+LXRX.US,D,20141022,000000,9.59,9.94,9.17,9.45,132285,0
+LXRX.US,D,20141023,000000,9.66,9.73,8.96,9.59,146635,0
+LXRX.US,D,20141024,000000,9.73,9.8,9.45,9.8,91850,0
+LXRX.US,D,20141027,000000,9.73,9.8,9.45,9.66,154224,0
+LXRX.US,D,20141028,000000,9.8,9.87,9.2463,9.87,256253,0
+LXRX.US,D,20141029,000000,9.94,10.01,9.52,10.01,141463,0
+LXRX.US,D,20141030,000000,9.94,10.08,9.66,10.08,109311,0
+LXRX.US,D,20141031,000000,10.29,10.57,10.01,10.15,302878,0
+LXRX.US,D,20141103,000000,10.08,10.15,9.8,9.94,179324,0
+LXRX.US,D,20141104,000000,9.8,10.15,9.8,10.08,209639,0
+LXRX.US,D,20141105,000000,10.36,10.43,10.08,10.15,197869,0
+LXRX.US,D,20141106,000000,10.15,10.36,10.01,10.36,81403,0
+LXRX.US,D,20141107,000000,10.36,10.36,9.31,9.45,138662,0
+LXRX.US,D,20141110,000000,9.747,9.856,9.38,9.8,96873,0
+LXRX.US,D,20141111,000000,9.73,9.8,9.66,9.73,78680,0
+LXRX.US,D,20141112,000000,9.73,9.8,9.66,9.73,70552,0
+LXRX.US,D,20141113,000000,9.8,10.36,9.31,9.31,107570,0
+LXRX.US,D,20141114,000000,9.38,9.38,8.925,8.96,125539,0
+LXRX.US,D,20141117,000000,9.03,9.156,8.82,8.82,80773,0
+LXRX.US,D,20141118,000000,8.75,9.1,8.75,9.03,118811,0
+LXRX.US,D,20141119,000000,9.1,9.1,8.75,8.75,105640,0
+LXRX.US,D,20141120,000000,7,7.56,6.72,7.035,1320518,0
+LXRX.US,D,20141121,000000,6.65,6.72,6.3,6.65,2928481,0
+LXRX.US,D,20141124,000000,6.72,7.07,6.72,6.93,673030,0
+LXRX.US,D,20141125,000000,7.21,7.21,6.65,6.9139,456538,0
+LXRX.US,D,20141126,000000,6.93,7.07,6.86,7,624764,0
+LXRX.US,D,20141128,000000,7.35,7.56,7,7.14,508030,0
+LXRX.US,D,20141201,000000,7.14,7.14,6.86,6.86,410723,0
+LXRX.US,D,20141202,000000,7,7.07,6.8369,6.86,486590,0
+LXRX.US,D,20141203,000000,6.93,7,6.79,6.86,395261,0
+LXRX.US,D,20141204,000000,6.8425,6.8425,6.566,6.6381,379872,0
+LXRX.US,D,20141205,000000,6.58,6.825,6.4407,6.51,299467,0
+LXRX.US,D,20141208,000000,6.6493,6.7893,6.4764,6.5793,195117,0
+LXRX.US,D,20141209,000000,6.72,6.748,6.3707,6.6122,223688,0
+LXRX.US,D,20141210,000000,6.65,6.65,6.2244,6.2244,437547,0
+LXRX.US,D,20141211,000000,6.3,6.37,6.195,6.2979,285333,0
+LXRX.US,D,20141212,000000,6.3,6.37,5.894,5.95,364786,0
+LXRX.US,D,20141215,000000,5.88,6.251,5.6,5.9654,435102,0
+LXRX.US,D,20141216,000000,5.95,6.09,5.81,6.0067,528125,0
+LXRX.US,D,20141217,000000,6.09,6.16,5.9101,6.0116,472954,0
+LXRX.US,D,20141218,000000,6.0837,6.37,6.02,6.2832,894068,0
+LXRX.US,D,20141219,000000,6.23,6.58,5.95,6.02,731759,0
+LXRX.US,D,20141222,000000,6.0473,6.37,6.0473,6.3259,168613,0
+LXRX.US,D,20141223,000000,6.3,6.321,6.02,6.16,177684,0
+LXRX.US,D,20141224,000000,6.2097,6.3014,6.16,6.3014,96900,0
+LXRX.US,D,20141226,000000,6.37,6.5156,6.3,6.37,139712,0
+LXRX.US,D,20141229,000000,6.37,6.37,6.09,6.2258,174226,0
+LXRX.US,D,20141230,000000,6.1649,6.23,6.0613,6.0613,203883,0
+LXRX.US,D,20141231,000000,6.02,6.3791,6.02,6.3693,195368,0
+LXRX.US,D,20150102,000000,6.51,6.51,6.1915,6.4617,136135,0
+LXRX.US,D,20150105,000000,6.51,6.5639,6.3637,6.4407,82239,0
+LXRX.US,D,20150106,000000,6.454,6.5639,6.286,6.405,127970,0
+LXRX.US,D,20150107,000000,6.5051,6.545,6.37,6.5443,84716,0
+LXRX.US,D,20150108,000000,6.615,6.6486,6.37,6.58,160566,0
+LXRX.US,D,20150109,000000,6.5975,6.5975,6.3784,6.545,88384,0
+LXRX.US,D,20150112,000000,6.44,6.93,6.44,6.7907,240415,0
+LXRX.US,D,20150113,000000,6.8537,7.07,6.6367,7.07,368545,0
+LXRX.US,D,20150114,000000,7.07,7.14,6.79,7.07,448843,0
+LXRX.US,D,20150115,000000,7.14,7.14,6.44,6.4939,321408,0
+LXRX.US,D,20150116,000000,6.51,6.685,6.3,6.6059,168039,0
+LXRX.US,D,20150120,000000,6.615,6.7116,6.3812,6.6136,132308,0
+LXRX.US,D,20150121,000000,6.5807,6.6416,6.3,6.37,144992,0
+LXRX.US,D,20150122,000000,6.4421,6.6458,6.3147,6.4659,108869,0
+LXRX.US,D,20150123,000000,6.4295,6.51,6.3182,6.4148,80172,0
+LXRX.US,D,20150126,000000,6.51,6.713,6.44,6.65,158036,0
+LXRX.US,D,20150127,000000,6.685,6.7417,6.5814,6.5821,172071,0
+LXRX.US,D,20150128,000000,6.6318,6.6318,6.314,6.3154,158775,0
+LXRX.US,D,20150129,000000,6.44,6.475,6.3,6.44,166306,0
+LXRX.US,D,20150130,000000,6.37,6.51,6.23,6.37,279516,0
+LXRX.US,D,20150202,000000,6.4337,6.4694,6.1915,6.3028,196325,0
+LXRX.US,D,20150203,000000,6.3889,6.3889,6.16,6.3721,204903,0
+LXRX.US,D,20150204,000000,6.349,6.3609,6.1712,6.23,171537,0
+LXRX.US,D,20150205,000000,6.2993,6.531,6.23,6.531,170057,0
+LXRX.US,D,20150206,000000,6.51,6.58,6.307,6.3189,115752,0
+LXRX.US,D,20150209,000000,6.3238,6.5093,6.3007,6.3084,88845,0
+LXRX.US,D,20150210,000000,6.4127,6.44,6.23,6.2993,338434,0
+LXRX.US,D,20150211,000000,6.3,6.37,6.23,6.23,57092,0
+LXRX.US,D,20150212,000000,6.23,6.335,6.125,6.2391,108231,0
+LXRX.US,D,20150213,000000,6.2601,6.3,6.055,6.2293,103637,0
+LXRX.US,D,20150217,000000,6.2174,6.3,6.167,6.2993,130215,0
+LXRX.US,D,20150218,000000,6.16,6.37,6.16,6.3091,79574,0
+LXRX.US,D,20150219,000000,6.37,6.37,6.3,6.3364,88475,0
+LXRX.US,D,20150220,000000,6.4659,6.51,6.3238,6.51,180652,0
+LXRX.US,D,20150223,000000,6.65,6.65,6.5107,6.6213,216276,0
+LXRX.US,D,20150224,000000,6.6206,6.65,6.4897,6.5275,165525,0
+LXRX.US,D,20150225,000000,6.5415,6.6122,6.3784,6.5625,311194,0
+LXRX.US,D,20150226,000000,6.65,6.65,6.5065,6.6017,876121,0
+LXRX.US,D,20150227,000000,6.58,6.65,6.51,6.58,138920,0
+LXRX.US,D,20150302,000000,6.51,6.72,6.51,6.65,269900,0
+LXRX.US,D,20150303,000000,6.65,7,6.65,6.86,734986,0
+LXRX.US,D,20150304,000000,7.49,7.91,7.14,7.35,752614,0
+LXRX.US,D,20150305,000000,7.49,8.05,7.28,7.84,1119486,0
+LXRX.US,D,20150306,000000,8.05,8.4,7.98,8.19,1007171,0
+LXRX.US,D,20150309,000000,8.47,8.54,7.91,8.19,653329,0
+LXRX.US,D,20150310,000000,8.12,8.19,7.7,7.84,262157,0
+LXRX.US,D,20150311,000000,7.84,7.84,7.7,7.77,362814,0
+LXRX.US,D,20150312,000000,7.84,8.4,7.77,8.05,647786,0
+LXRX.US,D,20150313,000000,8.19,8.26,7.77,7.77,152414,0
+LXRX.US,D,20150316,000000,7.98,8.12,7.77,7.91,198686,0
+LXRX.US,D,20150317,000000,7.91,7.98,7.77,7.84,109457,0
+LXRX.US,D,20150318,000000,7.77,7.98,7.7,7.77,121771,0
+LXRX.US,D,20150319,000000,7.77,7.98,7.77,7.98,340357,0
+LXRX.US,D,20150320,000000,7.77,7.91,7.63,7.7,659857,0
+LXRX.US,D,20150323,000000,7.7,7.77,7.35,7.42,405386,0
+LXRX.US,D,20150324,000000,7.35,7.35,7.14,7.21,195929,0
+LXRX.US,D,20150325,000000,7.21,7.35,6.72,6.79,1009286,0
+LXRX.US,D,20150326,000000,6.79,7,6.58,6.65,260186,0
+LXRX.US,D,20150327,000000,6.65,6.93,6.65,6.65,247143,0
+LXRX.US,D,20150330,000000,6.86,6.86,6.58,6.79,141286,0
+LXRX.US,D,20150331,000000,6.804,6.9132,6.5814,6.6101,198445,0
+LXRX.US,D,20150401,000000,6.65,6.79,6.37,6.51,409271,0
+LXRX.US,D,20150402,000000,6.65,6.93,6.51,6.72,225229,0
+LXRX.US,D,20150406,000000,6.72,6.86,6.58,6.65,237129,0
+LXRX.US,D,20150407,000000,6.65,6.8229,6.475,6.4974,230035,0
+LXRX.US,D,20150408,000000,6.51,6.65,6.44,6.44,344257,0
+LXRX.US,D,20150409,000000,6.5107,6.5786,6.2993,6.3056,316591,0
+LXRX.US,D,20150410,000000,6.51,6.51,6.3,6.37,152686,0
+LXRX.US,D,20150413,000000,6.51,6.51,6.3,6.37,193143,0
+LXRX.US,D,20150414,000000,6.51,6.51,6.3,6.37,160257,0
+LXRX.US,D,20150415,000000,6.86,7,6.5163,6.79,404706,0
+LXRX.US,D,20150416,000000,7,7,6.6787,6.9293,190701,0
+LXRX.US,D,20150417,000000,6.86,7.21,6.79,7.21,342300,0
+LXRX.US,D,20150420,000000,7.28,7.35,7.07,7.28,187747,0
+LXRX.US,D,20150421,000000,7.35,7.49,7.14,7.49,281662,0
+LXRX.US,D,20150422,000000,7.56,7.56,7.35,7.42,184317,0
+LXRX.US,D,20150423,000000,7.42,7.49,7.28,7.49,262671,0
+LXRX.US,D,20150424,000000,7.49,7.77,7.14,7.7,288988,0
+LXRX.US,D,20150427,000000,7.7,7.77,7.35,7.42,464029,0
+LXRX.US,D,20150428,000000,7.42,7.7,7.14,7.42,203817,0
+LXRX.US,D,20150429,000000,7.28,7.7,7.14,7.56,244843,0
+LXRX.US,D,20150430,000000,7.28,7.49,6.86,7,966457,0
+LXRX.US,D,20150501,000000,7,7.28,6.65,7.28,465543,0
+LXRX.US,D,20150504,000000,7.14,7.28,7.07,7.28,156471,0
+LXRX.US,D,20150505,000000,7.28,7.35,7.07,7.21,180486,0
+LXRX.US,D,20150506,000000,7.21,7.28,7,7.21,119410,0
+LXRX.US,D,20150507,000000,7.21,7.28,7,7,144830,0
+LXRX.US,D,20150508,000000,7.28,7.28,7.07,7.28,199100,0
+LXRX.US,D,20150511,000000,7.28,7.42,7,7.35,198757,0
+LXRX.US,D,20150512,000000,7.35,7.42,7.07,7.07,297454,0
+LXRX.US,D,20150513,000000,7.14,7.14,7,7,201400,0
+LXRX.US,D,20150514,000000,6.93,7.14,6.93,7.07,112986,0
+LXRX.US,D,20150515,000000,7.07,7.07,6.9349,7.07,167093,0
+LXRX.US,D,20150518,000000,7,7.07,6.9335,7.07,1427862,0
+LXRX.US,D,20150519,000000,7.07,7.07,6.9314,7.07,117839,0
+LXRX.US,D,20150520,000000,7.07,7.07,6.93,7.07,83643,0
+LXRX.US,D,20150521,000000,6.77,7.25,6.75,7.14,409201,0
+LXRX.US,D,20150522,000000,7.18,7.7,7.17,7.68,492800,0
+LXRX.US,D,20150526,000000,8.01,8.01,7.295,7.4,1117060,0
+LXRX.US,D,20150527,000000,7.42,7.45,7.11,7.32,452200,0
+LXRX.US,D,20150528,000000,7.3,7.51,7,7.11,380290,0
+LXRX.US,D,20150529,000000,7.1,7.11,6.91,7.03,515200,0
+LXRX.US,D,20150601,000000,7.14,7.2799,6.915,7.2,357769,0
+LXRX.US,D,20150602,000000,7.1,7.44,7.06,7.28,271224,0
+LXRX.US,D,20150603,000000,7.28,7.6,7.25,7.3,464300,0
+LXRX.US,D,20150604,000000,7.25,7.38,7.2,7.3,237500,0
+LXRX.US,D,20150605,000000,7.31,7.6,7.26,7.6,296400,0
+LXRX.US,D,20150608,000000,7.61,8.13,7.5,7.94,840400,0
+LXRX.US,D,20150609,000000,7.97,8.33,7.94,8.29,561677,0
+LXRX.US,D,20150610,000000,8.38,8.49,8.15,8.34,363768,0
+LXRX.US,D,20150611,000000,8.39,8.44,8.16,8.23,241304,0
+LXRX.US,D,20150612,000000,8.19,8.24,7.79,8,302000,0
+LXRX.US,D,20150615,000000,7.96,8.04,7.75,7.9,276200,0
+LXRX.US,D,20150616,000000,7.9,7.97,7.75,7.78,819800,0
+LXRX.US,D,20150617,000000,7.78,8.08,7.75,8,311100,0
+LXRX.US,D,20150618,000000,8.05,8.28,7.81,7.87,1073400,0
+LXRX.US,D,20150619,000000,7.77,7.91,7.42,7.67,581400,0
+LXRX.US,D,20150622,000000,7.72,8.08,7.68,8.03,474700,0
+LXRX.US,D,20150623,000000,7.97,8.22,7.97,8.11,338865,0
+LXRX.US,D,20150624,000000,8.05,8.15,7.88,7.98,292800,0
+LXRX.US,D,20150625,000000,7.99,8.2,7.92,8.13,268000,0
+LXRX.US,D,20150626,000000,8.11,8.22,7.9,8.14,1237000,0
+LXRX.US,D,20150629,000000,8.03,8.11,7.86,7.88,457100,0
+LXRX.US,D,20150630,000000,7.92,8.1,7.92,8.05,491504,0
+LXRX.US,D,20150701,000000,8.09,8.27,7.92,8.01,434100,0
+LXRX.US,D,20150702,000000,8.04,8.18,7.84,8.16,263600,0
+LXRX.US,D,20150706,000000,8.11,8.69,7.93,8.67,629200,0
+LXRX.US,D,20150707,000000,8.68,8.68,8.33,8.61,438900,0
+LXRX.US,D,20150708,000000,8.52,8.54,8.14,8.15,487400,0
+LXRX.US,D,20150709,000000,8.31,8.4,8.18,8.31,248500,0
+LXRX.US,D,20150710,000000,8.34,8.43,8.16,8.21,261500,0
+LXRX.US,D,20150713,000000,8.39,8.56,8.2,8.52,584700,0
+LXRX.US,D,20150714,000000,8.57,8.9,8.5,8.84,814196,0
+LXRX.US,D,20150715,000000,8.86,8.94,8.48,8.54,800957,0
+LXRX.US,D,20150716,000000,8.71,8.85,8.5,8.79,486600,0
+LXRX.US,D,20150717,000000,8.79,9.16,8.6,9.15,446600,0
+LXRX.US,D,20150720,000000,9.21,9.83,9.15,9.72,855300,0
+LXRX.US,D,20150721,000000,9.82,9.82,9.23,9.49,985300,0
+LXRX.US,D,20150722,000000,9.25,9.61,9.21,9.41,675300,0
+LXRX.US,D,20150723,000000,9.44,9.58,9.23,9.26,307900,0
+LXRX.US,D,20150724,000000,9.22,9.33,8.73,8.87,751800,0
+LXRX.US,D,20150727,000000,8.75,8.81,8.2,8.29,731100,0
+LXRX.US,D,20150728,000000,8.25,8.66,8.12,8.59,794700,0
+LXRX.US,D,20150729,000000,8.52,8.58,8.34,8.47,488600,0
+LXRX.US,D,20150730,000000,8.47,8.7,8.2,8.49,609900,0
+LXRX.US,D,20150731,000000,8.43,8.6,8.32,8.44,602100,0
+LXRX.US,D,20150803,000000,11.19,13.8,10.83,13.6,32522381,0
+LXRX.US,D,20150804,000000,12.88,13.88,12.06,12.67,7066400,0
+LXRX.US,D,20150805,000000,12.79,12.91,12.22,12.9,1579200,0
+LXRX.US,D,20150806,000000,12.61,13.07,11.95,12.06,1460366,0
+LXRX.US,D,20150807,000000,12,12.46,10.92,11.38,1814500,0
+LXRX.US,D,20150810,000000,10.89,11.32,10.59,11.02,1220700,0
+LXRX.US,D,20150811,000000,10.95,11.17,10.75,10.76,608956,0
+LXRX.US,D,20150812,000000,10.5,11.17,10.37,11.05,756700,0
+LXRX.US,D,20150813,000000,10.74,11.2,10.72,10.77,712100,0
+LXRX.US,D,20150814,000000,10.61,10.82,10.23,10.48,423900,0
+LXRX.US,D,20150817,000000,10.57,11.13,10.48,11.12,457200,0
+LXRX.US,D,20150818,000000,11.05,11.13,10.41,10.54,713100,0
+LXRX.US,D,20150819,000000,10.34,10.84,10.34,10.54,1415000,0
+LXRX.US,D,20150820,000000,11.41,12.68,11.29,11.34,4447700,0
+LXRX.US,D,20150821,000000,10.99,11.75,10.6,11.33,1188300,0
+LXRX.US,D,20150824,000000,10.89,12.02,10.76,11.68,1670407,0
+LXRX.US,D,20150825,000000,11.98,12.7,11.77,12.02,1036100,0
+LXRX.US,D,20150826,000000,12.2,12.44,11.41,12.07,941100,0
+LXRX.US,D,20150827,000000,12.25,12.43,11.79,12.13,724400,0
+LXRX.US,D,20150828,000000,12.05,12.7,11.92,12.69,632100,0
+LXRX.US,D,20150831,000000,12.69,12.8,11.86,11.94,642800,0
+LXRX.US,D,20150901,000000,11.71,12.22,11.6,11.75,509900,0
+LXRX.US,D,20150902,000000,11.85,12.65,11.72,12.64,709200,0
+LXRX.US,D,20150903,000000,12.74,12.75,11.96,12.09,504400,0
+LXRX.US,D,20150904,000000,12,12.59,11.92,12.21,452000,0
+LXRX.US,D,20150908,000000,12.61,13.24,12.35,13.01,889700,0
+LXRX.US,D,20150909,000000,13.13,13.22,12.43,12.59,526800,0
+LXRX.US,D,20150910,000000,12.49,12.72,12.4,12.59,479566,0
+LXRX.US,D,20150911,000000,12.58,13.24,12.51,13.2,554800,0
+LXRX.US,D,20150914,000000,13.2,13.2,12.71,13.18,454100,0
+LXRX.US,D,20150915,000000,13.17,14.19,13.06,14.01,1365118,0
+LXRX.US,D,20150916,000000,13.97,14.32,13.7,14.15,1067300,0
+LXRX.US,D,20150917,000000,14.19,15.79,14.19,15.74,2180540,0
+LXRX.US,D,20150918,000000,14.25,15.25,13.47,14.18,5184600,0
+LXRX.US,D,20150921,000000,14.04,14.05,12.52,12.74,1791000,0
+LXRX.US,D,20150922,000000,12.56,12.74,12.17,12.55,1514000,0
+LXRX.US,D,20150923,000000,12.54,12.58,12.01,12.22,710555,0
+LXRX.US,D,20150924,000000,12.15,12.49,11.89,12.38,618125,0
+LXRX.US,D,20150925,000000,12.46,12.49,11.01,11.18,1097400,0
+LXRX.US,D,20150928,000000,11.52,11.52,10.51,10.9,1064114,0
+LXRX.US,D,20150929,000000,10.88,11.02,9.69,9.84,1696200,0
+LXRX.US,D,20150930,000000,10.01,11.17,10.01,10.74,1728700,0
+LXRX.US,D,20151001,000000,10.63,11.07,10.26,11.02,765400,0
+LXRX.US,D,20151002,000000,10.82,11.9,10.62,11.87,1108700,0
+LXRX.US,D,20151005,000000,11.8,12.17,11.5,12.01,591294,0
+LXRX.US,D,20151006,000000,12,12.05,11.44,11.85,878300,0
+LXRX.US,D,20151007,000000,11.96,12.34,11.55,12.09,703000,0
+LXRX.US,D,20151008,000000,11.96,12.12,11.37,11.64,729700,0
+LXRX.US,D,20151009,000000,11.74,11.85,11.3,11.59,829300,0
+LXRX.US,D,20151012,000000,11.75,11.75,11.22,11.34,1094293,0
+LXRX.US,D,20151013,000000,11.22,11.56,10.78,10.85,1150300,0
+LXRX.US,D,20151014,000000,10.9,11.52,10.89,11.17,698200,0
+LXRX.US,D,20151015,000000,11.17,11.6,10.76,11.55,1180500,0
+LXRX.US,D,20151016,000000,11.52,11.71,10.97,11.08,688000,0
+LXRX.US,D,20151019,000000,11.13,11.98,10.83,11.28,740368,0
+LXRX.US,D,20151020,000000,11.33,11.42,10.55,10.61,811700,0
+LXRX.US,D,20151021,000000,10.78,10.79,10.25,10.66,709500,0
+LXRX.US,D,20151022,000000,10.69,11.05,10.39,10.99,710100,0
+LXRX.US,D,20151023,000000,11.16,11.4,10.55,10.6,975900,0
+LXRX.US,D,20151026,000000,10.64,11.09,10.53,10.73,1896800,0
+LXRX.US,D,20151027,000000,10.67,10.8,9.65,10.05,2019200,0
+LXRX.US,D,20151028,000000,10.17,10.17,9.55,9.64,1427700,0
+LXRX.US,D,20151029,000000,9.57,10.58,9.57,9.77,1112900,0
+LXRX.US,D,20151030,000000,9.81,9.99,9.22,9.51,619900,0
+LXRX.US,D,20151102,000000,9.5,10.225,9.43,10.2,1000008,0
+LXRX.US,D,20151103,000000,10.11,10.27,9.75,9.9,785700,0
+LXRX.US,D,20151104,000000,9.82,10.35,9.8,10.16,1083138,0
+LXRX.US,D,20151105,000000,10.18,10.66,10.07,10.54,765700,0
+LXRX.US,D,20151106,000000,13.85,14.5,12.4,13.04,5275800,0
+LXRX.US,D,20151109,000000,13.04,14.04,12.965,13.76,2834478,0
+LXRX.US,D,20151110,000000,13.85,13.85,12.28,13.18,1436500,0
+LXRX.US,D,20151111,000000,13.16,13.48,13.01,13.13,741600,0
+LXRX.US,D,20151112,000000,13.02,13.28,12.76,12.79,942600,0
+LXRX.US,D,20151113,000000,12.71,13.35,12.71,13.11,646600,0
+LXRX.US,D,20151116,000000,13.02,13.11,12.38,12.72,682100,0
+LXRX.US,D,20151117,000000,12.87,13.5,12.56,13.07,722100,0
+LXRX.US,D,20151118,000000,13.07,13.75,12.92,13.7,558600,0
+LXRX.US,D,20151119,000000,13.61,13.73,13.07,13.26,481400,0
+LXRX.US,D,20151120,000000,13.26,13.62,12.9,13.49,607200,0
+LXRX.US,D,20151123,000000,13.44,13.98,13.21,13.83,568000,0
+LXRX.US,D,20151124,000000,13.68,13.84,13.46,13.67,372700,0
+LXRX.US,D,20151125,000000,13.7,14,13.53,13.74,390200,0
+LXRX.US,D,20151127,000000,13.7,14,13.69,13.92,159600,0
+LXRX.US,D,20151130,000000,13.91,14.35,13.61,13.76,656700,0
+LXRX.US,D,20151201,000000,13.9,14.1,13.3,13.56,1015057,0
+LXRX.US,D,20151202,000000,13.59,13.93,13.46,13.69,507016,0
+LXRX.US,D,20151203,000000,13.73,14.09,13.49,13.53,905508,0
+LXRX.US,D,20151204,000000,13.47,13.59,12.97,13.48,529200,0
+LXRX.US,D,20151207,000000,13.5,13.61,12.52,12.66,600900,0
+LXRX.US,D,20151208,000000,12.44,13.09,12.38,12.97,425936,0
+LXRX.US,D,20151209,000000,12.94,13.11,12.27,12.31,583500,0
+LXRX.US,D,20151210,000000,12.34,12.76,12.11,12.68,471000,0
+LXRX.US,D,20151211,000000,12.47,12.7,12.19,12.28,455100,0
+LXRX.US,D,20151214,000000,12.33,12.68,12.14,12.51,666211,0
+LXRX.US,D,20151215,000000,12.77,13.1,12.64,12.98,449400,0
+LXRX.US,D,20151216,000000,13.12,13.4,12.74,13.4,542800,0
+LXRX.US,D,20151217,000000,13.4,13.48,12.84,12.99,330800,0
+LXRX.US,D,20151218,000000,12.89,13.56,12.8,13.31,3542000,0
+LXRX.US,D,20151221,000000,13.38,13.43,12.86,13.36,430800,0
+LXRX.US,D,20151222,000000,13.5,13.6,13.23,13.49,569337,0
+LXRX.US,D,20151223,000000,13.6,13.79,13.4,13.66,766800,0
+LXRX.US,D,20151224,000000,13.62,13.7,13.48,13.575,376432,0
+LXRX.US,D,20151228,000000,13.47,13.5,13.06,13.26,367935,0
+LXRX.US,D,20151229,000000,13.36,13.69,13.08,13.62,913073,0
+LXRX.US,D,20151230,000000,13.5,13.64,13.23,13.36,218443,0
+LXRX.US,D,20151231,000000,13.25,13.64,13.14,13.31,516297,0
+LXRX.US,D,20160104,000000,13.07,13.33,12.97,13.15,461787,0
+LXRX.US,D,20160105,000000,13.16,13.45,13.03,13.33,317408,0
+LXRX.US,D,20160106,000000,13.09,13.23,12.24,12.34,427579,0
+LXRX.US,D,20160107,000000,12.05,12.1291,11.6,11.75,447436,0
+LXRX.US,D,20160108,000000,11.75,12.06,11.205,11.24,517801,0
+LXRX.US,D,20160111,000000,11.25,11.405,10.44,10.67,546363,0
+LXRX.US,D,20160112,000000,10.83,11.25,10.33,11.06,609099,0
+LXRX.US,D,20160113,000000,11.13,11.29,10.24,10.33,459262,0
+LXRX.US,D,20160114,000000,10.36,10.815,9.82,10.58,573140,0
+LXRX.US,D,20160115,000000,10.13,10.46,9.81,10.28,367952,0
+LXRX.US,D,20160119,000000,10.46,10.52,9.47,9.72,380900,0
+LXRX.US,D,20160120,000000,9.49,10.4,9.3,10.23,368620,0
+LXRX.US,D,20160121,000000,10.19,10.56,9.93,10.06,504597,0
+LXRX.US,D,20160122,000000,10.38,10.55,9.91,10.52,385141,0
+LXRX.US,D,20160125,000000,10.52,11.1,10.31,10.36,378756,0
+LXRX.US,D,20160126,000000,10.52,10.52,9.57,10.36,619848,0
+LXRX.US,D,20160127,000000,10.36,11,10.03,10.29,596606,0
+LXRX.US,D,20160128,000000,10.45,10.45,9.649,9.7,439016,0
+LXRX.US,D,20160129,000000,9.77,10.21,9.68,10.19,411106,0
+LXRX.US,D,20160201,000000,10.14,10.39,9.84,10.27,567573,0
+LXRX.US,D,20160202,000000,10.13,10.27,9.31,9.54,541456,0
+LXRX.US,D,20160203,000000,9.68,9.68,8.89,9.29,548289,0
+LXRX.US,D,20160204,000000,9.29,10.05,9.29,9.47,546785,0
+LXRX.US,D,20160205,000000,9.37,9.4,8.62,8.73,686935,0
+LXRX.US,D,20160208,000000,8.6,8.63,8.08,8.14,726790,0
+LXRX.US,D,20160209,000000,7.99,8.265,7.7,8.02,843910,0
+LXRX.US,D,20160210,000000,8.05,8.5,8.02,8.2,472642,0
+LXRX.US,D,20160211,000000,7.96,8.48,7.65,8.38,516625,0
+LXRX.US,D,20160212,000000,8.44,8.88,8.21,8.84,539538,0
+LXRX.US,D,20160216,000000,8.99,9.475,8.95,9.43,618023,0
+LXRX.US,D,20160217,000000,9.5,9.91,9.27,9.33,678663,0
+LXRX.US,D,20160218,000000,9.25,9.45,8.73,8.75,455112,0
+LXRX.US,D,20160219,000000,8.72,9.24,8.57,9.2,353533,0
+LXRX.US,D,20160222,000000,9.39,9.53,9.21,9.27,299797,0
+LXRX.US,D,20160223,000000,9.16,9.4499,8.69,8.7,379097,0
+LXRX.US,D,20160224,000000,8.62,9.08,8.37,9.03,384159,0
+LXRX.US,D,20160225,000000,9.15,9.36,8.88,8.92,243165,0
+LXRX.US,D,20160226,000000,9.03,9.2,8.81,9.07,285087,0
+LXRX.US,D,20160229,000000,9.3,9.755,9.3,9.34,989820,0
+LXRX.US,D,20160301,000000,9.84,11.07,9.55,10.85,2354747,0
+LXRX.US,D,20160302,000000,10.92,11.7073,10.88,11.62,1264088,0
+LXRX.US,D,20160303,000000,11.7,11.7,11.135,11.25,667947,0
+LXRX.US,D,20160304,000000,11.26,11.62,10.96,10.99,1093338,0
+LXRX.US,D,20160307,000000,11.06,11.8,10.78,11.71,863240,0
+LXRX.US,D,20160308,000000,11.67,11.74,10.98,10.99,686207,0
+LXRX.US,D,20160309,000000,11.05,11.4299,10.45,11.21,533444,0
+LXRX.US,D,20160310,000000,11.32,11.36,10.63,10.9,390438,0
+LXRX.US,D,20160311,000000,11.03,11.26,10.87,11.24,317225,0
+LXRX.US,D,20160314,000000,11.15,11.51,11.08,11.17,740229,0
+LXRX.US,D,20160315,000000,11.03,11.52,10.97,11.19,808701,0
+LXRX.US,D,20160316,000000,11.16,11.46,10.77,11.14,646538,0
+LXRX.US,D,20160317,000000,11.13,12.09,11.03,11.68,967643,0
+LXRX.US,D,20160318,000000,11.76,12.37,11.466,12.18,1593169,0
+LXRX.US,D,20160321,000000,12.33,12.5514,11.97,12.03,832616,0
+LXRX.US,D,20160322,000000,11.9,12.39,11.8282,12.24,603970,0
+LXRX.US,D,20160323,000000,12.25,12.42,11.69,11.75,1203387,0
+LXRX.US,D,20160324,000000,11.65,12.17,11.25,11.61,1054039,0
+LXRX.US,D,20160328,000000,11.61,11.78,11.285,11.59,600784,0
+LXRX.US,D,20160329,000000,11.54,11.95,11.28,11.85,661818,0
+LXRX.US,D,20160330,000000,12.07,12.43,11.88,12.3,735254,0
+LXRX.US,D,20160331,000000,12.49,12.5,11.91,11.95,735328,0
+LXRX.US,D,20160401,000000,11.96,12.53,11.71,12.49,883274,0
+LXRX.US,D,20160404,000000,12.61,13.26,12.2,12.81,759771,0
+LXRX.US,D,20160405,000000,12.68,12.985,12.6,12.76,438888,0
+LXRX.US,D,20160406,000000,12.86,13.71,12.7686,13.69,712088,0
+LXRX.US,D,20160407,000000,13.6,14.18,13.4,14.03,818825,0
+LXRX.US,D,20160408,000000,14.22,14.22,12.99,13.11,828322,0
+LXRX.US,D,20160411,000000,13.17,13.41,12.98,13.26,333991,0
+LXRX.US,D,20160412,000000,13.28,13.82,13.19,13.72,427580,0
+LXRX.US,D,20160413,000000,13.65,14.25,13.48,14.19,423383,0
+LXRX.US,D,20160414,000000,14.2,14.46,13.96,14.15,346124,0
+LXRX.US,D,20160415,000000,14.18,14.29,13.95,14.26,444503,0
+LXRX.US,D,20160418,000000,14.25,14.54,14.08,14.24,390003,0
+LXRX.US,D,20160419,000000,14.29,14.307,13.84,13.975,266214,0
+LXRX.US,D,20160420,000000,13.99,13.99,13.37,13.69,574901,0
+LXRX.US,D,20160421,000000,13.66,14.285,13.6,14.22,547608,0
+LXRX.US,D,20160422,000000,14.23,14.3,13.9,14.18,291080,0
+LXRX.US,D,20160425,000000,14.14,14.48,14.07,14.33,295040,0
+LXRX.US,D,20160426,000000,14.31,14.395,13.91,14.17,427222,0
+LXRX.US,D,20160427,000000,13.88,14.1,13.64,13.94,276516,0
+LXRX.US,D,20160428,000000,13.75,14.36,13.55,13.96,383553,0
+LXRX.US,D,20160429,000000,14.1,14.39,13.69,13.81,510760,0
+LXRX.US,D,20160502,000000,13.86,14.31,13.54,14.25,488793,0
+LXRX.US,D,20160503,000000,13.55,14.01,12.75,13.015,828347,0
+LXRX.US,D,20160504,000000,12.94,12.97,12,12.02,851429,0
+LXRX.US,D,20160505,000000,12.16,12.365,11.74,12.26,495788,0
+LXRX.US,D,20160506,000000,12.06,12.44,11.89,12.22,622819,0
+LXRX.US,D,20160509,000000,12.29,12.69,12.26,12.6,304379,0
+LXRX.US,D,20160510,000000,12.57,12.68,12.37,12.64,439975,0
+LXRX.US,D,20160511,000000,12.55,12.85,12.3,12.32,391888,0
+LXRX.US,D,20160512,000000,12.43,12.63,11.52,11.8,570715,0
+LXRX.US,D,20160513,000000,11.82,12.43,11.82,12.24,275895,0
+LXRX.US,D,20160516,000000,12.24,12.765,12.03,12.7,475607,0
+LXRX.US,D,20160517,000000,12.71,12.97,12.36,12.42,478910,0
+LXRX.US,D,20160518,000000,12.31,12.71,12.31,12.55,384409,0
+LXRX.US,D,20160519,000000,12.52,12.72,12.13,12.29,475866,0
+LXRX.US,D,20160520,000000,12.34,12.525,12.1899,12.44,774854,0
+LXRX.US,D,20160523,000000,12.44,13.465,12.38,13.37,663284,0
+LXRX.US,D,20160524,000000,13.32,13.74,12.61,12.93,615872,0
+LXRX.US,D,20160525,000000,12.95,13.46,12.94,13.37,554908,0
+LXRX.US,D,20160526,000000,13.38,13.65,13.23,13.46,366787,0
+LXRX.US,D,20160527,000000,13.42,13.68,13.28,13.68,386483,0
+LXRX.US,D,20160531,000000,13.61,14.23,13.525,14.21,750983,0
+LXRX.US,D,20160601,000000,14.16,14.75,14.08,14.53,657467,0
+LXRX.US,D,20160602,000000,14.55,14.9,14.44,14.895,612176,0
+LXRX.US,D,20160603,000000,14.89,14.89,14.31,14.62,424095,0
+LXRX.US,D,20160606,000000,14.68,15.17,14.35,15.11,431525,0
+LXRX.US,D,20160607,000000,14.89,15.07,14.55,14.64,403043,0
+LXRX.US,D,20160608,000000,14.74,14.8,14.46,14.73,272217,0
+LXRX.US,D,20160609,000000,14.6,14.835,14.3468,14.45,398064,0
+LXRX.US,D,20160610,000000,14.43,14.72,13.96,14.55,610169,0
+LXRX.US,D,20160613,000000,14.43,14.91,14.375,14.66,420692,0
+LXRX.US,D,20160614,000000,14.61,14.86,13.7825,14,577262,0
+LXRX.US,D,20160615,000000,14.09,14.2,13.65,13.77,543096,0
+LXRX.US,D,20160616,000000,13.69,13.86,13.53,13.83,423452,0
+LXRX.US,D,20160617,000000,13.88,14,13.3,13.33,608057,0
+LXRX.US,D,20160620,000000,13.33,13.8,13.33,13.54,500139,0
+LXRX.US,D,20160621,000000,13.61,13.65,13.115,13.4,418970,0
+LXRX.US,D,20160622,000000,13.32,14.13,13.05,13.31,261036,0
+LXRX.US,D,20160623,000000,13.48,13.935,13.32,13.91,452394,0
+LXRX.US,D,20160624,000000,13.04,13.87,13.0101,13.65,672564,0
+LXRX.US,D,20160627,000000,13.31,13.62,13.01,13.14,525300,0
+LXRX.US,D,20160628,000000,13.32,13.625,13.215,13.56,424568,0
+LXRX.US,D,20160629,000000,13.8,14.32,13.55,14.21,728138,0
+LXRX.US,D,20160630,000000,14.38,14.41,14.03,14.35,720431,0
+LXRX.US,D,20160701,000000,14.43,14.75,14.36,14.42,493790,0
+LXRX.US,D,20160705,000000,14.23,14.601,13.831,14.45,505627,0
+LXRX.US,D,20160706,000000,14.4,14.65,14.19,14.51,610531,0
+LXRX.US,D,20160707,000000,14.6,14.82,14.5,14.76,459385,0
+LXRX.US,D,20160708,000000,14.8,15.12,14.7,15.03,485763,0
+LXRX.US,D,20160711,000000,15.09,15.23,14.72,14.73,478427,0
+LXRX.US,D,20160712,000000,14.96,15.04,14.75,14.85,893717,0
+LXRX.US,D,20160713,000000,15,15,14.23,14.49,500487,0
+LXRX.US,D,20160714,000000,14.65,14.65,14.26,14.49,270816,0
+LXRX.US,D,20160715,000000,14.56,14.99,14.56,14.98,391184,0
+LXRX.US,D,20160718,000000,14.98,15.3,14.78,15.06,365374,0
+LXRX.US,D,20160719,000000,15.05,15.16,14.63,14.64,217356,0
+LXRX.US,D,20160720,000000,14.73,15.27,14.64,15.25,271435,0
+LXRX.US,D,20160721,000000,15.29,15.68,15.22,15.41,361872,0
+LXRX.US,D,20160722,000000,15.35,15.84,15.24,15.75,276999,0
+LXRX.US,D,20160725,000000,15.66,15.98,15.39,15.84,390345,0
+LXRX.US,D,20160726,000000,15.82,16.29,15.75,16.22,462107,0
+LXRX.US,D,20160727,000000,16.22,16.36,16.09,16.22,382581,0
+LXRX.US,D,20160728,000000,16.24,16.98,16.1901,16.46,822094,0
+LXRX.US,D,20160729,000000,16.39,16.46,16.21,16.32,379193,0
+LXRX.US,D,20160801,000000,16.4,16.81,16.36,16.72,469421,0
+LXRX.US,D,20160802,000000,16.83,16.89,15.89,15.99,758228,0
+LXRX.US,D,20160803,000000,16.04,16.57,15.82,16.12,479888,0
+LXRX.US,D,20160804,000000,15.96,16.74,15.19,16.51,663135,0
+LXRX.US,D,20160805,000000,16.59,16.78,16.05,16.37,595397,0
+LXRX.US,D,20160808,000000,16.47,16.47,15.96,15.99,254071,0
+LXRX.US,D,20160809,000000,16.03,16.36,15.97,16.22,414108,0
+LXRX.US,D,20160810,000000,16.19,16.19,15.61,15.65,447657,0
+LXRX.US,D,20160811,000000,15.71,15.99,15.55,15.93,335906,0
+LXRX.US,D,20160812,000000,15.94,15.98,15.71,15.95,349005,0
+LXRX.US,D,20160815,000000,16,16.54,16,16.23,330951,0
+LXRX.US,D,20160816,000000,16.24,16.25,15.64,15.65,472611,0
+LXRX.US,D,20160817,000000,15.6,15.92,15.41,15.53,491437,0
+LXRX.US,D,20160818,000000,15.51,15.84,15.42,15.75,398994,0
+LXRX.US,D,20160819,000000,15.7,15.78,15.38,15.44,262863,0
+LXRX.US,D,20160822,000000,15.5,15.75,15.4301,15.56,712626,0
+LXRX.US,D,20160823,000000,15.74,15.74,15.37,15.45,796829,0
+LXRX.US,D,20160824,000000,15.41,15.64,14.41,14.52,671554,0
+LXRX.US,D,20160825,000000,14.56,14.77,14.06,14.5,438208,0
+LXRX.US,D,20160826,000000,14.51,14.599,14.17,14.2,557602,0
+LXRX.US,D,20160829,000000,14.19,14.19,13.76,13.94,553470,0
+LXRX.US,D,20160830,000000,13.94,14.13,13.75,13.93,494681,0
+LXRX.US,D,20160831,000000,13.95,13.99,13.73,13.88,233268,0
+LXRX.US,D,20160901,000000,13.85,14.365,13.8,14.33,425450,0
+LXRX.US,D,20160902,000000,14.41,14.426,14.04,14.21,293580,0
+LXRX.US,D,20160906,000000,14.24,14.39,14.07,14.3,661172,0
+LXRX.US,D,20160907,000000,14.3,14.94,14.3,14.905,655342,0
+LXRX.US,D,20160908,000000,14.91,15.32,14.56,15.3,410339,0
+LXRX.US,D,20160909,000000,17.9,19.19,17.701,17.85,12280121,0
+LXRX.US,D,20160912,000000,17.6,18.829,17.5,18.56,2025305,0
+LXRX.US,D,20160913,000000,18.56,18.69,18.04,18.45,992286,0
+LXRX.US,D,20160914,000000,18.65,19.15,18.52,18.83,1163541,0
+LXRX.US,D,20160915,000000,18.46,19.35,18.46,19.07,1235302,0
+LXRX.US,D,20160916,000000,18.93,18.99,18.61,18.9,807562,0
+LXRX.US,D,20160919,000000,19,19.46,18.82,18.91,1859571,0
+LXRX.US,D,20160920,000000,18.97,19.37,18.9201,19.24,554522,0
+LXRX.US,D,20160921,000000,19.4,19.62,18.4,18.9,696427,0
+LXRX.US,D,20160922,000000,18.96,19.08,18.51,18.82,567038,0
+LXRX.US,D,20160923,000000,18.82,19.16,18.62,18.64,372766,0
+LXRX.US,D,20160926,000000,18.62,18.86,18.36,18.37,343238,0
+LXRX.US,D,20160927,000000,18.37,18.68,18.14,18.41,390842,0
+LXRX.US,D,20160928,000000,18.51,18.53,17.92,18.06,342266,0
+LXRX.US,D,20160929,000000,18.1,18.1,17.5,17.92,656208,0
+LXRX.US,D,20160930,000000,18.06,18.36,17.661,18.07,396036,0
+LXRX.US,D,20161003,000000,17.99,18.165,17.68,18.02,330373,0
+LXRX.US,D,20161004,000000,18,18.1799,17.61,17.85,262709,0
+LXRX.US,D,20161005,000000,18.01,18.62,17.76,18.43,605032,0
+LXRX.US,D,20161006,000000,18.19,18.71,18.19,18.5,454346,0
+LXRX.US,D,20161007,000000,18.94,18.99,18.54,18.95,672562,0
+LXRX.US,D,20161010,000000,19.06,19.5,19.06,19.3,371924,0
+LXRX.US,D,20161011,000000,19.15,19.45,18.26,18.42,465817,0
+LXRX.US,D,20161012,000000,18.61,18.73,17.71,17.78,373249,0
+LXRX.US,D,20161013,000000,17.6,17.82,17.26,17.43,710455,0
+LXRX.US,D,20161014,000000,17.53,17.59,16.68,16.7,706135,0
+LXRX.US,D,20161017,000000,16.81,17,16.29,16.51,572759,0
+LXRX.US,D,20161018,000000,16.64,16.92,16.51,16.77,563717,0
+LXRX.US,D,20161019,000000,16.7,16.72,16.037,16.07,552567,0
+LXRX.US,D,20161020,000000,16.01,16.545,15.88,16.19,369109,0
+LXRX.US,D,20161021,000000,16.09,16.2,15.91,16.02,225719,0
+LXRX.US,D,20161024,000000,16.12,16.12,15.75,15.75,277115,0
+LXRX.US,D,20161025,000000,15.91,16.43,15.63,15.86,609477,0
+LXRX.US,D,20161026,000000,15.82,15.93,15.31,15.4,344821,0
+LXRX.US,D,20161027,000000,15.55,15.79,15.19,15.2,665391,0
+LXRX.US,D,20161028,000000,15.16,15.24,14.71,15.03,546813,0
+LXRX.US,D,20161031,000000,15.04,15.2236,14.82,14.83,585754,0
+LXRX.US,D,20161101,000000,14.85,16.06,14.8,15.21,702814,0
+LXRX.US,D,20161102,000000,15.11,15.12,14.19,14.2,618458,0
+LXRX.US,D,20161103,000000,14.4,14.485,13.82,13.85,788549,0
+LXRX.US,D,20161104,000000,13.93,14.57,13.86,14.38,621719,0
+LXRX.US,D,20161107,000000,14.72,15.49,14.54,14.83,583016,0
+LXRX.US,D,20161108,000000,14.68,14.99,14.43,14.74,503105,0
+LXRX.US,D,20161109,000000,15.64,17.51,15.64,16.6,1926726,0
+LXRX.US,D,20161110,000000,16.92,17.225,15.9,16.07,1113043,0
+LXRX.US,D,20161111,000000,16.02,16.56,15.75,16.43,518442,0
+LXRX.US,D,20161114,000000,16.53,17.16,16.2116,17.02,551893,0
+LXRX.US,D,20161115,000000,16.96,17.275,16.5401,17.12,466934,0
+LXRX.US,D,20161116,000000,17.05,17.29,16.33,16.39,433834,0
+LXRX.US,D,20161117,000000,16.5,16.94,16.24,16.93,427122,0
+LXRX.US,D,20161118,000000,16.91,16.91,16.41,16.73,331819,0
+LXRX.US,D,20161121,000000,16.7,16.87,16.285,16.47,370270,0
+LXRX.US,D,20161122,000000,16.47,16.519,16.01,16.43,370375,0
+LXRX.US,D,20161123,000000,16.17,16.59,15.87,16.53,456127,0
+LXRX.US,D,20161125,000000,16.53,16.72,16.16,16.69,169696,0
+LXRX.US,D,20161128,000000,16.54,16.54,15.975,16.03,418903,0
+LXRX.US,D,20161129,000000,16.11,16.35,15.8,16.05,477666,0
+LXRX.US,D,20161130,000000,16.07,16.27,15.16,15.23,598478,0
+LXRX.US,D,20161201,000000,15.31,15.31,14.57,14.63,547366,0
+LXRX.US,D,20161202,000000,14.7,15.04,14.33,14.98,680878,0
+LXRX.US,D,20161205,000000,15.13,15.92,14.91,15.64,779842,0
+LXRX.US,D,20161206,000000,14.44,16.3004,14.39,16.05,1163712,0
+LXRX.US,D,20161207,000000,15.84,16.05,15.225,15.75,504712,0
+LXRX.US,D,20161208,000000,15.75,15.75,15.15,15.49,609802,0
+LXRX.US,D,20161209,000000,15.63,16.08,15.34,15.6,328619,0
+LXRX.US,D,20161212,000000,15.53,15.93,15.4113,15.78,299159,0
+LXRX.US,D,20161213,000000,15.92,16.16,15.75,15.93,398245,0
+LXRX.US,D,20161214,000000,15.88,16.05,15.24,15.42,353444,0
+LXRX.US,D,20161215,000000,15.52,16.44,15.315,16.42,448226,0
+LXRX.US,D,20161216,000000,16.4,16.96,16.12,16.84,921459,0
+LXRX.US,D,20161219,000000,16.85,16.97,16.3211,16.37,316767,0
+LXRX.US,D,20161220,000000,16.46,16.83,16.08,16.33,285431,0
+LXRX.US,D,20161221,000000,17.08,17.5,15.03,15.23,1672263,0
+LXRX.US,D,20161222,000000,15,15.3299,14.16,14.24,905644,0
+LXRX.US,D,20161223,000000,14.22,15.27,14.1382,15.18,989568,0
+LXRX.US,D,20161227,000000,15.23,15.31,14.35,14.39,835364,0
+LXRX.US,D,20161228,000000,14.4,14.49,13.95,13.97,424517,0
+LXRX.US,D,20161229,000000,13.94,14.189,13.785,13.84,278450,0
+LXRX.US,D,20161230,000000,13.89,14.08,13.71,13.83,463269,0
+LXRX.US,D,20170103,000000,14.24,14.28,13.86,14.2,494633,0
+LXRX.US,D,20170104,000000,14.23,15.35,14.195,14.83,743244,0
+LXRX.US,D,20170105,000000,14.84,15.0516,14.13,14.42,550541,0
+LXRX.US,D,20170106,000000,14.43,14.87,14.36,14.61,448051,0
+LXRX.US,D,20170109,000000,14.61,14.84,14.28,14.57,613882,0
+LXRX.US,D,20170110,000000,14.69,14.84,14.15,14.81,454094,0
+LXRX.US,D,20170111,000000,14.74,14.77,13.55,14.33,1193503,0
+LXRX.US,D,20170112,000000,14.2,14.43,14,14.31,555165,0
+LXRX.US,D,20170113,000000,14.41,14.99,14.38,14.75,792977,0
+LXRX.US,D,20170117,000000,14.76,14.76,14.11,14.23,586953,0
+LXRX.US,D,20170118,000000,14.29,14.49,13.99,14.3,437290,0
+LXRX.US,D,20170119,000000,14.29,14.29,13.93,14.03,413215,0
+LXRX.US,D,20170120,000000,13.96,14.1125,13.83,13.84,434008,0
+LXRX.US,D,20170123,000000,13.86,14.08,13.71,13.88,477618,0
+LXRX.US,D,20170124,000000,13.91,14.19,13.6,14.14,634280,0
+LXRX.US,D,20170125,000000,14.24,14.25,14.05,14.16,298997,0
+LXRX.US,D,20170126,000000,14.16,14.31,13.81,13.89,455000,0
+LXRX.US,D,20170127,000000,13.9,13.9999,13.66,13.9,396189,0
+LXRX.US,D,20170130,000000,13.89,13.9373,13.41,13.68,452753,0
+LXRX.US,D,20170131,000000,13.57,14.36,13.54,14.33,600385,0
+LXRX.US,D,20170201,000000,14.37,14.37,13.96,14.15,468857,0
+LXRX.US,D,20170202,000000,14.1,14.34,13.89,14.29,475412,0
+LXRX.US,D,20170203,000000,14.36,14.42,14,14.38,497671,0
+LXRX.US,D,20170206,000000,14.37,14.71,14.15,14.4,562664,0
+LXRX.US,D,20170207,000000,14.46,14.609,14.14,14.34,480731,0
+LXRX.US,D,20170208,000000,14.24,14.57,14.06,14.44,801898,0
+LXRX.US,D,20170209,000000,14.44,15.09,14.44,14.99,1031095,0
+LXRX.US,D,20170210,000000,15.05,15.87,14.9,15.26,985416,0
+LXRX.US,D,20170213,000000,15.34,15.34,14.2699,14.49,1065695,0
+LXRX.US,D,20170214,000000,14.5,14.98,14.35,14.94,560255,0
+LXRX.US,D,20170215,000000,14.95,15.46,14.765,15.45,893158,0
+LXRX.US,D,20170216,000000,15.44,15.61,15.035,15.55,663079,0
+LXRX.US,D,20170217,000000,15.5,16.05,15.47,15.74,723280,0
+LXRX.US,D,20170221,000000,15.78,16.05,15.04,15.21,1031262,0
+LXRX.US,D,20170222,000000,15.17,15.37,15.01,15.29,515270,0
+LXRX.US,D,20170223,000000,15.37,15.59,15.07,15.37,425581,0
+LXRX.US,D,20170224,000000,15.33,15.81,15.178,15.72,517943,0
+LXRX.US,D,20170227,000000,15.8,16.5302,15.7763,16.43,1124065,0
+LXRX.US,D,20170228,000000,16.35,16.46,15.78,16.04,1036945,0
+LXRX.US,D,20170301,000000,16.57,16.63,15.35,15.68,2339918,0
+LXRX.US,D,20170302,000000,15.71,16.03,15.01,15.07,1586434,0
+LXRX.US,D,20170303,000000,15.9,16.19,15,16.09,1910010,0
+LXRX.US,D,20170306,000000,16.09,16.73,15.97,16.43,1256222,0
+LXRX.US,D,20170307,000000,16.57,16.87,16.02,16.08,1171822,0
+LXRX.US,D,20170308,000000,16.19,17.48,16.19,16.73,1413726,0
+LXRX.US,D,20170309,000000,16.67,17.0099,16.33,16.54,615180,0
+LXRX.US,D,20170310,000000,16.65,16.7824,15.76,15.87,1335522,0
+LXRX.US,D,20170313,000000,15.852,15.94,15.45,15.51,1348194,0
+LXRX.US,D,20170314,000000,15.44,15.62,15.1304,15.28,880009,0
+LXRX.US,D,20170315,000000,15.26,15.47,15.17,15.41,614849,0
+LXRX.US,D,20170316,000000,15.34,15.541,15,15.06,737660,0
+LXRX.US,D,20170317,000000,15.05,15.31,14.85,14.92,677259,0
+LXRX.US,D,20170320,000000,14.83,15.12,14.5,14.84,521992,0
+LXRX.US,D,20170321,000000,14.87,14.97,13.97,13.98,1069864,0
+LXRX.US,D,20170322,000000,14.04,14.3,13.8501,14.29,877140,0
+LXRX.US,D,20170323,000000,14.25,14.51,14.13,14.22,518072,0
+LXRX.US,D,20170324,000000,14.25,14.51,14.13,14.2,877077,0
+LXRX.US,D,20170327,000000,13.98,14.46,13.98,14.4,1063665,0
+LXRX.US,D,20170328,000000,14.41,14.56,14.02,14.16,726405,0
+LXRX.US,D,20170329,000000,14.17,14.85,14.1,14.69,1157121,0
+LXRX.US,D,20170330,000000,14.65,14.71,14.24,14.39,816885,0
+LXRX.US,D,20170331,000000,14.33,14.52,14.21,14.34,515586,0
+LXRX.US,D,20170403,000000,14.37,14.59,14.09,14.19,794035,0
+LXRX.US,D,20170404,000000,14.2,14.4,14.14,14.26,575063,0
+LXRX.US,D,20170405,000000,14.32,14.4,13.785,13.89,835299,0
+LXRX.US,D,20170406,000000,13.94,14.02,13.57,13.7,1406345,0
+LXRX.US,D,20170407,000000,13.67,13.94,13.48,13.93,948365,0
+LXRX.US,D,20170410,000000,13.98,14.38,13.905,14.22,1012609,0
+LXRX.US,D,20170411,000000,14.2,14.48,14.2,14.47,643747,0
+LXRX.US,D,20170412,000000,14.5,14.86,14.43,14.75,796140,0
+LXRX.US,D,20170413,000000,14.75,15.1,14.75,15.08,848122,0
+LXRX.US,D,20170417,000000,15.14,15.2104,14.68,14.84,531895,0
+LXRX.US,D,20170418,000000,14.82,15.04,14.5,14.9,799561,0
+LXRX.US,D,20170419,000000,14.98,15.02,14.81,14.93,724830,0
+LXRX.US,D,20170420,000000,15,15.04,14.73,15,448033,0
+LXRX.US,D,20170421,000000,15.01,15.05,14.675,14.97,433533,0
+LXRX.US,D,20170424,000000,15.1,15.18,14.96,15.11,546103,0
+LXRX.US,D,20170425,000000,15.2,15.49,15.13,15.45,711949,0
+LXRX.US,D,20170426,000000,15.48,15.78,15.3468,15.67,855701,0
+LXRX.US,D,20170427,000000,15.69,15.75,15.57,15.61,464551,0
+LXRX.US,D,20170428,000000,15.68,15.74,15.46,15.61,499435,0
+LXRX.US,D,20170501,000000,15.61,15.69,15.48,15.66,436649,0
+LXRX.US,D,20170502,000000,15.75,15.79,15.57,15.69,751343,0
+LXRX.US,D,20170503,000000,15.79,16.04,15.43,16.04,804984,0
+LXRX.US,D,20170504,000000,16.05,16.18,15.75,15.86,495305,0
+LXRX.US,D,20170505,000000,15.85,16.08,15.551,16.01,568345,0
+LXRX.US,D,20170508,000000,15.98,16,15.6,15.67,468086,0
+LXRX.US,D,20170509,000000,15.7,15.89,15.6341,15.88,525244,0
+LXRX.US,D,20170510,000000,15.82,15.99,15.745,15.77,411563,0
+LXRX.US,D,20170511,000000,15.75,15.979,15.53,15.91,780101,0
+LXRX.US,D,20170512,000000,15.87,16.09,15.52,15.92,441313,0
+LXRX.US,D,20170515,000000,15.84,16.05,15.7,15.74,605027,0
+LXRX.US,D,20170516,000000,15.74,15.77,15.4117,15.74,909748,0
+LXRX.US,D,20170517,000000,15.53,15.695,14.89,14.89,613813,0
+LXRX.US,D,20170518,000000,14.84,15.14,14.28,14.4,1484991,0
+LXRX.US,D,20170519,000000,14.45,14.81,14.41,14.5,585047,0
+LXRX.US,D,20170522,000000,14.48,14.75,14.3,14.5,746015,0
+LXRX.US,D,20170523,000000,14.55,14.56,14.17,14.37,680060,0
+LXRX.US,D,20170524,000000,14.36,14.575,14.24,14.52,737364,0
+LXRX.US,D,20170525,000000,14.62,14.69,14.38,14.56,460796,0
+LXRX.US,D,20170526,000000,14.48,14.54,14.305,14.41,861836,0
+LXRX.US,D,20170530,000000,14.4,14.48,13.615,13.69,1218805,0
+LXRX.US,D,20170531,000000,13.77,13.86,13.5,13.85,1034198,0
+LXRX.US,D,20170601,000000,13.86,14.21,13.86,14.18,739127,0
+LXRX.US,D,20170602,000000,14.25,15.48,14.13,15.115,1159284,0
+LXRX.US,D,20170605,000000,15.03,15.16,14.67,14.87,833961,0
+LXRX.US,D,20170606,000000,14.82,15.06,14.72,14.94,469309,0
+LXRX.US,D,20170607,000000,14.95,15.495,14.89,15.2,1158707,0
+LXRX.US,D,20170608,000000,15.2,15.56,15.11,15.36,967002,0
+LXRX.US,D,20170609,000000,15.5,16.63,15.5,16.4,4870184,0
+LXRX.US,D,20170612,000000,16.38,17.25,16.22,16.6,1893540,0
+LXRX.US,D,20170613,000000,16.71,16.95,16.4416,16.83,862775,0
+LXRX.US,D,20170614,000000,16.8,17.1,16.78,16.94,901099,0
+LXRX.US,D,20170615,000000,16.87,17.1,16.65,16.91,751506,0
+LXRX.US,D,20170616,000000,16.8,17.09,16.565,16.78,1352806,0
+LXRX.US,D,20170619,000000,16.77,17.05,16.73,17.04,651356,0
+LXRX.US,D,20170620,000000,17,17.29,16.86,17,720103,0
+LXRX.US,D,20170621,000000,17.07,17.65,17,17.63,879856,0
+LXRX.US,D,20170622,000000,17.62,17.7,17.01,17.3,896361,0
+LXRX.US,D,20170623,000000,17.26,17.97,17.15,17.88,859649,0
+LXRX.US,D,20170626,000000,17.93,18,17.6,17.63,429124,0
+LXRX.US,D,20170627,000000,17.93,17.93,16.94,16.98,467438,0
+LXRX.US,D,20170628,000000,17.04,17.17,16.7,16.77,839416,0
+LXRX.US,D,20170629,000000,16.72,16.72,16.21,16.57,825339,0
+LXRX.US,D,20170630,000000,16.6,16.64,16.26,16.45,415253,0
+LXRX.US,D,20170703,000000,16.54,16.69,16.41,16.52,228361,0
+LXRX.US,D,20170705,000000,16.47,16.61,16.31,16.56,602688,0
+LXRX.US,D,20170706,000000,16.41,16.49,15.99,16.12,747028,0
+LXRX.US,D,20170707,000000,16.17,16.51,16.01,16.15,655606,0
+LXRX.US,D,20170710,000000,16.11,16.14,15.7644,15.96,440370,0
+LXRX.US,D,20170711,000000,15.96,16.02,15.74,15.85,485594,0
+LXRX.US,D,20170712,000000,15.92,15.96,15.76,15.88,368596,0
+LXRX.US,D,20170713,000000,15.87,16.2,15.45,16.11,625776,0
+LXRX.US,D,20170714,000000,16.05,16.405,15.95,15.98,452572,0
+LXRX.US,D,20170717,000000,15.98,16.16,15.785,15.92,432807,0
+LXRX.US,D,20170718,000000,15.82,16.07,15.73,15.79,465952,0
+LXRX.US,D,20170719,000000,15.86,16.27,15.86,16.25,423296,0
+LXRX.US,D,20170720,000000,16.27,17.02,16.27,16.84,756312,0
+LXRX.US,D,20170721,000000,16.98,17.29,16.48,16.7,705264,0
+LXRX.US,D,20170724,000000,16.68,17.1,16.505,17.08,439543,0
+LXRX.US,D,20170725,000000,17.15,17.24,16.74,16.79,450436,0
+LXRX.US,D,20170726,000000,16.84,17.07,16.79,16.87,419430,0
+LXRX.US,D,20170727,000000,16.91,16.91,16.3,16.37,415168,0
+LXRX.US,D,20170728,000000,16.31,16.49,16.17,16.38,372096,0
+LXRX.US,D,20170731,000000,16.39,16.45,16.13,16.3,734731,0
+LXRX.US,D,20170801,000000,16.74,17.03,15.6,16,1266789,0
+LXRX.US,D,20170802,000000,15.9,15.92,15.46,15.58,805094,0
+LXRX.US,D,20170803,000000,15.55,15.68,15.36,15.5,457075,0
+LXRX.US,D,20170804,000000,15.45,15.74,15.4,15.69,431026,0
+LXRX.US,D,20170807,000000,15.78,15.82,15.26,15.32,590408,0
+LXRX.US,D,20170808,000000,15.3,15.33,14.68,15.06,684671,0
+LXRX.US,D,20170809,000000,14.92,15.01,14.79,14.9,396728,0
+LXRX.US,D,20170810,000000,14.81,14.84,14.28,14.51,744898,0
+LXRX.US,D,20170811,000000,14.55,14.9,14.49,14.62,630283,0
+LXRX.US,D,20170814,000000,14.74,14.94,14.63,14.89,427435,0
+LXRX.US,D,20170815,000000,14.86,15,14.26,14.61,583483,0
+LXRX.US,D,20170816,000000,14.57,14.73,14.39,14.51,502603,0
+LXRX.US,D,20170817,000000,14.47,14.79,14.33,14.35,599638,0
+LXRX.US,D,20170818,000000,14.26,14.29,13.89,14,555659,0
+LXRX.US,D,20170821,000000,13.98,14.125,13.8,14.06,386414,0
+LXRX.US,D,20170822,000000,14.08,14.28,13.99,14.22,468920,0
+LXRX.US,D,20170823,000000,14.1,14.47,14.09,14.12,356936,0
+LXRX.US,D,20170824,000000,14.17,14.43,14.08,14.41,434024,0
+LXRX.US,D,20170825,000000,14.45,14.51,14.03,14.21,442167,0
+LXRX.US,D,20170828,000000,14.32,14.5,13.89,14.16,648892,0
+LXRX.US,D,20170829,000000,14.06,14.5,14.02,14.28,460779,0
+LXRX.US,D,20170830,000000,14.3,14.42,14.211,14.27,537350,0
+LXRX.US,D,20170831,000000,14.35,15.16,14.33,15.14,844395,0
+LXRX.US,D,20170901,000000,15.14,15.14,14.46,14.48,613535,0
+LXRX.US,D,20170905,000000,14.41,14.53,14.17,14.45,400164,0
+LXRX.US,D,20170906,000000,14.52,14.65,14.25,14.41,430137,0
+LXRX.US,D,20170907,000000,14.45,14.8,14.37,14.72,301846,0
+LXRX.US,D,20170908,000000,14.77,14.88,14.57,14.73,355235,0
+LXRX.US,D,20170911,000000,14.78,15,14.51,14.605,331668,0
+LXRX.US,D,20170912,000000,14.57,14.98,14.53,14.74,539941,0
+LXRX.US,D,20170913,000000,14.5,14.5,12.93,13.76,3207940,0
+LXRX.US,D,20170914,000000,13.72,13.76,11.8001,12.39,4089916,0
+LXRX.US,D,20170915,000000,12.44,12.65,12.07,12.37,2323519,0
+LXRX.US,D,20170918,000000,12.7,13.24,12.6101,12.81,1133567,0
+LXRX.US,D,20170919,000000,12.81,12.8934,12.41,12.64,572070,0
+LXRX.US,D,20170920,000000,12.64,12.7445,12.45,12.63,469111,0
+LXRX.US,D,20170921,000000,12.66,12.9,12.5451,12.8,386524,0
+LXRX.US,D,20170922,000000,12.76,12.76,12.36,12.39,520685,0
+LXRX.US,D,20170925,000000,12.31,12.68,12.26,12.57,564436,0
+LXRX.US,D,20170926,000000,12.44,12.568,12.15,12.17,591005,0
+LXRX.US,D,20170927,000000,12.27,12.27,12.06,12.19,759364,0
+LXRX.US,D,20170928,000000,12.19,12.75,12.18,12.36,586916,0
+LXRX.US,D,20170929,000000,12.41,12.44,12.18,12.29,623230,0
+LXRX.US,D,20171002,000000,12.23,12.38,12.035,12.18,1030012,0
+LXRX.US,D,20171003,000000,12.25,12.25,11.62,11.76,1284454,0
+LXRX.US,D,20171004,000000,11.62,12.33,11.62,12.28,836808,0
+LXRX.US,D,20171005,000000,12.35,12.35,11.97,12.03,423835,0
+LXRX.US,D,20171006,000000,11.91,11.94,11.67,11.74,585828,0
+LXRX.US,D,20171009,000000,11.74,11.88,11.61,11.75,483168,0
+LXRX.US,D,20171010,000000,11.74,11.83,11.39,11.45,501797,0
+LXRX.US,D,20171011,000000,11.43,11.7,11.43,11.54,556225,0
+LXRX.US,D,20171012,000000,11.57,11.59,11.3,11.35,653418,0
+LXRX.US,D,20171013,000000,11.22,11.2902,10.96,11.21,562338,0
+LXRX.US,D,20171016,000000,11.21,11.47,11.08,11.29,563989,0
+LXRX.US,D,20171017,000000,11.26,11.36,11.211,11.23,379183,0
+LXRX.US,D,20171018,000000,11.2501,11.4,11.16,11.19,310213,0
+LXRX.US,D,20171019,000000,11.15,11.385,11.025,11.34,889717,0
+LXRX.US,D,20171020,000000,11.37,11.37,11.12,11.16,876705,0
+LXRX.US,D,20171023,000000,11.13,11.27,10.88,10.9,519443,0
+LXRX.US,D,20171024,000000,10.85,10.9,10.55,10.57,1059127,0
+LXRX.US,D,20171025,000000,10.55,10.69,10.13,10.29,801353,0
+LXRX.US,D,20171026,000000,10.22,10.24,10.03,10.06,1071597,0
+LXRX.US,D,20171027,000000,10.2,10.24,10.02,10.2,997425,0
+LXRX.US,D,20171030,000000,10.23,10.355,10.17,10.2,652877,0
+LXRX.US,D,20171031,000000,10.2,10.29,10.03,10.19,784328,0
+LXRX.US,D,20171101,000000,10.19,10.24,9.89,9.94,816445,0
+LXRX.US,D,20171102,000000,9.88,10.04,9.88,10,548321,0
+LXRX.US,D,20171103,000000,9.98,10.1,9.88,9.99,746407,0
+LXRX.US,D,20171106,000000,10,10.1,9.79,9.8,514694,0
+LXRX.US,D,20171107,000000,9.75,9.75,9.515,9.65,1212219,0
+LXRX.US,D,20171108,000000,9.21,9.48,8.0701,8.765,2020770,0
+LXRX.US,D,20171109,000000,8.77,10.02,8.73,9.04,1416955,0
+LXRX.US,D,20171110,000000,8.98,9.98,8.98,9.81,1026611,0
+LXRX.US,D,20171113,000000,9.82,9.83,9.5,9.73,888055,0
+LXRX.US,D,20171114,000000,9.65,9.7,9.22,9.44,1240429,0
+LXRX.US,D,20171115,000000,9.58,10.49,9.5,10.16,1825666,0
+LXRX.US,D,20171116,000000,10.27,10.29,9.978,10,904807,0
+LXRX.US,D,20171117,000000,9.94,10.19,9.54,9.65,763005,0
+LXRX.US,D,20171120,000000,9.78,9.96,9.58,9.7,759111,0
+LXRX.US,D,20171121,000000,9.71,9.78,9.52,9.57,927896,0
+LXRX.US,D,20171122,000000,9.61,9.915,9.61,9.75,833396,0
+LXRX.US,D,20171124,000000,9.74,9.886,9.68,9.75,337670,0
+LXRX.US,D,20171127,000000,9.77,9.95,9.73,9.88,1210268,0
+LXRX.US,D,20171128,000000,9.94,10.25,9.84,10.18,683926,0
+LXRX.US,D,20171129,000000,10.16,10.45,10.05,10.09,714632,0
+LXRX.US,D,20171130,000000,10.15,10.3,10.06,10.21,1527606,0
+LXRX.US,D,20171201,000000,10.28,10.6,10.05,10.46,600969,0
+LXRX.US,D,20171204,000000,10.5,10.73,10.19,10.25,539210,0
+LXRX.US,D,20171205,000000,10.28,10.46,10.14,10.17,540252,0
+LXRX.US,D,20171206,000000,10.13,10.28,9.77,9.91,396178,0
+LXRX.US,D,20171207,000000,9.92,10.08,9.81,9.895,412025,0
+LXRX.US,D,20171208,000000,9.95,10.64,9.841,10.46,728198,0
+LXRX.US,D,20171211,000000,10.49,10.54,9.91,9.99,604886,0
+LXRX.US,D,20171212,000000,10,10.17,9.7742,9.99,662036,0
+LXRX.US,D,20171213,000000,9.97,10.63,9.93,10.44,1083443,0
+LXRX.US,D,20171214,000000,10.42,10.58,10.115,10.13,638587,0
+LXRX.US,D,20171215,000000,10.11,10.25,9.99,10.19,1370071,0
+LXRX.US,D,20171218,000000,10.24,10.29,9.9681,10.14,600133,0
+LXRX.US,D,20171219,000000,10.1,10.34,9.95,10.06,674607,0
+LXRX.US,D,20171220,000000,10.11,10.26,10.05,10.09,273959,0
+LXRX.US,D,20171221,000000,10.06,10.4,10.06,10.16,405024,0
+LXRX.US,D,20171222,000000,10.15,10.3,10.1,10.23,346111,0
+LXRX.US,D,20171226,000000,10.26,10.39,10.1875,10.27,293397,0
+LXRX.US,D,20171227,000000,10.34,10.44,10.26,10.4,368539,0
+LXRX.US,D,20171228,000000,10.43,10.52,10.26,10.45,248890,0
+LXRX.US,D,20171229,000000,10.45,10.45,9.88,9.88,503532,0
+LXRX.US,D,20180102,000000,9.98,10.29,9.91,10.12,615727,0
+LXRX.US,D,20180103,000000,10.15,10.68,10.1,10.49,1029127,0
+LXRX.US,D,20180104,000000,10.55,10.55,10.24,10.25,410538,0
+LXRX.US,D,20180105,000000,10.27,10.32,10.0701,10.19,477960,0
+LXRX.US,D,20180108,000000,10.19,10.19,9.87,9.89,486193,0
+LXRX.US,D,20180109,000000,9.94,10.04,9.76,9.8,531408,0
+LXRX.US,D,20180110,000000,9.74,9.89,9.56,9.89,484153,0
+LXRX.US,D,20180111,000000,9.89,10.31,9.71,10.29,557168,0
+LXRX.US,D,20180112,000000,10.3,10.42,10.17,10.24,506606,0
+LXRX.US,D,20180116,000000,10.33,10.4,9.81,9.82,629500,0
+LXRX.US,D,20180117,000000,9.91,10.24,9.81,10.17,570404,0
+LXRX.US,D,20180118,000000,10.09,10.37,9.92,10.24,511909,0
+LXRX.US,D,20180119,000000,10.22,10.48,10.17,10.44,309214,0
+LXRX.US,D,20180122,000000,10.51,11.04,10.46,11.02,734866,0
+LXRX.US,D,20180123,000000,11.04,11.29,10.72,10.74,740698,0
+LXRX.US,D,20180124,000000,10.76,10.81,10.3,10.59,522501,0
+LXRX.US,D,20180125,000000,10.61,10.9,10.39,10.83,450377,0
+LXRX.US,D,20180126,000000,10.88,10.98,10.76,10.96,421882,0
+LXRX.US,D,20180129,000000,10.95,11.58,10.94,11.39,808259,0
+LXRX.US,D,20180130,000000,11.35,11.39,11.04,11.04,605412,0
+LXRX.US,D,20180131,000000,11.11,11.43,10.96,10.98,624234,0
+LXRX.US,D,20180201,000000,10.95,10.95,9.85,9.895,994811,0
+LXRX.US,D,20180202,000000,9.86,10.09,9.7,9.765,580244,0
+LXRX.US,D,20180205,000000,9.68,9.93,9.31,9.32,628691,0
+LXRX.US,D,20180206,000000,9.21,9.85,9.021,9.78,805112,0
+LXRX.US,D,20180207,000000,9.77,9.96,9.64,9.79,380112,0
+LXRX.US,D,20180208,000000,9.82,9.93,9.3,9.3,482123,0
+LXRX.US,D,20180209,000000,9.38,9.38,8.81,9.29,733932,0
+LXRX.US,D,20180212,000000,9.32,9.4,9.04,9.22,460153,0
+LXRX.US,D,20180213,000000,9.21,9.36,9.06,9.29,329616,0
+LXRX.US,D,20180214,000000,8.87,8.8962,8.05,8.09,1522539,0
+LXRX.US,D,20180215,000000,8.1,8.28,7.8,7.92,840178,0
+LXRX.US,D,20180216,000000,7.94,8.04,7.81,7.86,738414,0
+LXRX.US,D,20180220,000000,7.96,8.23,7.96,7.96,603981,0
+LXRX.US,D,20180221,000000,7.95,8.35,7.93,8.16,1747222,0
+LXRX.US,D,20180222,000000,8.17,9.08,8.06,8.85,955567,0
+LXRX.US,D,20180223,000000,8.28,8.46,7.9081,8.27,1239335,0
+LXRX.US,D,20180226,000000,8.27,8.74,8.27,8.64,640433,0
+LXRX.US,D,20180227,000000,8.62,8.775,8.5,8.53,598534,0
+LXRX.US,D,20180228,000000,8.54,8.77,8.4592,8.63,591268,0
+LXRX.US,D,20180301,000000,8.61,8.61,8.1,8.16,767467,0
+LXRX.US,D,20180302,000000,8.08,8.57,8.01,8.55,784938,0
+LXRX.US,D,20180305,000000,8.57,8.715,8.4,8.55,883927,0
+LXRX.US,D,20180306,000000,8.59,8.64,8.22,8.38,967384,0
+LXRX.US,D,20180307,000000,8.37,8.54,8.2,8.4,784682,0
+LXRX.US,D,20180308,000000,8.44,8.63,8.3,8.5,603612,0
+LXRX.US,D,20180309,000000,8.52,8.59,8.33,8.57,565389,0
+LXRX.US,D,20180312,000000,8.56,8.77,8.42,8.68,671922,0
+LXRX.US,D,20180313,000000,8.68,8.81,8.44,8.48,651707,0
+LXRX.US,D,20180314,000000,8.5,8.62,8.39,8.48,456332,0
+LXRX.US,D,20180315,000000,8.53,8.55,8.34,8.47,485276,0
+LXRX.US,D,20180316,000000,8.46,8.785,8.37,8.59,1109798,0
+LXRX.US,D,20180319,000000,8.54,8.6246,8.4,8.5,629419,0
+LXRX.US,D,20180320,000000,8.49,8.56,8.04,8.13,497931,0
+LXRX.US,D,20180321,000000,8.1,8.22,7.96,8.01,439726,0
+LXRX.US,D,20180322,000000,7.98,8.43,7.92,8.23,467782,0
+LXRX.US,D,20180323,000000,8.25,8.39,8.01,8.05,424906,0
+LXRX.US,D,20180326,000000,8.16,8.38,7.93,8.33,694782,0
+LXRX.US,D,20180327,000000,8.39,8.49,8.13,8.18,417771,0
+LXRX.US,D,20180328,000000,8.19,8.43,8.15,8.32,378758,0
+LXRX.US,D,20180329,000000,8.38,8.67,8.17,8.57,562678,0
+LXRX.US,D,20180402,000000,8.44,8.48,8.21,8.34,630948,0
+LXRX.US,D,20180403,000000,8.37,8.62,8.27,8.57,507482,0
+LXRX.US,D,20180404,000000,8.47,8.85,8.47,8.84,543574,0
+LXRX.US,D,20180405,000000,8.89,9.13,8.7458,8.79,626821,0
+LXRX.US,D,20180406,000000,8.74,8.94,8.47,8.57,461539,0
+LXRX.US,D,20180409,000000,8.65,8.96,8.37,8.45,502083,0
+LXRX.US,D,20180410,000000,8.54,8.59,8.4,8.46,437399,0
+LXRX.US,D,20180411,000000,8.29,8.54,8.21,8.29,507413,0
+LXRX.US,D,20180412,000000,8.36,8.4899,8.22,8.37,298566,0
+LXRX.US,D,20180413,000000,8.42,8.42,8,8.09,390265,0
+LXRX.US,D,20180416,000000,8.24,8.5,8.1792,8.28,417680,0
+LXRX.US,D,20180417,000000,8.32,8.53,8.28,8.41,382983,0
+LXRX.US,D,20180418,000000,8.45,8.5524,8.23,8.27,471643,0
+LXRX.US,D,20180419,000000,8.22,8.44,8.15,8.33,420205,0
+LXRX.US,D,20180420,000000,8.29,8.49,8.29,8.38,351360,0
+LXRX.US,D,20180423,000000,8.42,8.45,8.12,8.25,380497,0
+LXRX.US,D,20180424,000000,8.3,8.38,7.96,8.13,536504,0
+LXRX.US,D,20180425,000000,8.12,8.21,8.01,8.06,310485,0
+LXRX.US,D,20180426,000000,8.07,8.25,7.77,7.8,776486,0
+LXRX.US,D,20180427,000000,7.78,8.135,7.67,8.12,590818,0
+LXRX.US,D,20180430,000000,8.18,8.3,8.12,8.25,396234,0
+LXRX.US,D,20180501,000000,8.24,8.38,8.01,8.1,317425,0
+LXRX.US,D,20180502,000000,8.05,8.3,8,8.07,717562,0
+LXRX.US,D,20180503,000000,8.04,8.4,7.68,8.3,769109,0
+LXRX.US,D,20180504,000000,8.15,8.84,8.15,8.75,577935,0
+LXRX.US,D,20180507,000000,8.8,9.6,8.768,9.5,705869,0
+LXRX.US,D,20180508,000000,9.4,9.56,9.33,9.47,760950,0
+LXRX.US,D,20180509,000000,9.44,9.54,9.17,9.32,410841,0
+LXRX.US,D,20180510,000000,9.35,9.47,9.24,9.31,453682,0
+LXRX.US,D,20180511,000000,9.31,9.64,9.22,9.49,660505,0
+LXRX.US,D,20180514,000000,9.55,10.08,9.55,9.89,618133,0
+LXRX.US,D,20180515,000000,9.87,9.87,9.71,9.81,428182,0
+LXRX.US,D,20180516,000000,9.87,10.01,9.74,9.93,618832,0
+LXRX.US,D,20180517,000000,9.97,9.97,9.65,9.87,435687,0
+LXRX.US,D,20180518,000000,9.91,10.02,9.82,10.01,630302,0
+LXRX.US,D,20180521,000000,10.05,10.07,9.805,9.85,491285,0
+LXRX.US,D,20180522,000000,9.88,10.2,9.7,10,1077808,0
+LXRX.US,D,20180523,000000,9.98,10.11,9.54,9.57,544525,0
+LXRX.US,D,20180524,000000,9.57,9.7,9.38,9.41,502024,0
+LXRX.US,D,20180525,000000,9.44,9.7322,9.37,9.61,670262,0
+LXRX.US,D,20180529,000000,9.61,10.01,9.45,9.84,800636,0
+LXRX.US,D,20180530,000000,9.82,10.61,9.82,10.39,1162561,0
+LXRX.US,D,20180531,000000,10.6,12,10.59,11.6,2162548,0
+LXRX.US,D,20180601,000000,11.66,12.62,11.42,12.28,1431572,0
+LXRX.US,D,20180604,000000,12.3,12.39,11.81,12.23,766268,0
+LXRX.US,D,20180605,000000,12.3,12.77,12.1,12.63,794167,0
+LXRX.US,D,20180606,000000,12.6,12.76,12.32,12.68,625271,0
+LXRX.US,D,20180607,000000,12.72,13.06,12.46,12.78,666784,0
+LXRX.US,D,20180608,000000,12.79,13.04,12.58,12.95,561398,0
+LXRX.US,D,20180611,000000,12.98,12.999,12.5801,12.72,556226,0
+LXRX.US,D,20180612,000000,12.77,12.95,12.59,12.84,477659,0
+LXRX.US,D,20180613,000000,12.94,13.15,12.73,12.78,537501,0
+LXRX.US,D,20180614,000000,12.79,12.89,12.52,12.89,714490,0
+LXRX.US,D,20180615,000000,12.85,13.16,12.815,12.91,2441947,0
+LXRX.US,D,20180618,000000,13.02,13.14,12.8,13.1,590732,0
+LXRX.US,D,20180619,000000,13.15,13.97,13.14,13.47,880453,0
+LXRX.US,D,20180620,000000,13.43,13.7,13.19,13.69,538056,0
+LXRX.US,D,20180621,000000,13.72,13.72,13.05,13.07,580129,0
+LXRX.US,D,20180622,000000,13.26,13.78,13.11,13.58,1302518,0
+LXRX.US,D,20180625,000000,13.53,13.57,12.3,12.9,1104836,0
+LXRX.US,D,20180626,000000,12.92,13.1,12.75,12.86,440844,0
+LXRX.US,D,20180627,000000,12.91,13,12.35,12.35,719744,0
+LXRX.US,D,20180628,000000,12.39,12.8,12.2,12.74,652758,0
+LXRX.US,D,20180629,000000,12.74,12.79,11.92,12,692462,0
+LXRX.US,D,20180702,000000,12.09,12.79,11.92,12.74,600643,0
+LXRX.US,D,20180703,000000,12.74,13.09,12.74,13.03,198961,0
+LXRX.US,D,20180705,000000,13.01,13.29,12.78,12.85,411006,0
+LXRX.US,D,20180706,000000,12.93,13.16,12.84,13,500936,0
+LXRX.US,D,20180709,000000,13.07,13.07,12.28,12.39,452491,0
+LXRX.US,D,20180710,000000,12.32,12.43,12.09,12.28,375895,0
+LXRX.US,D,20180711,000000,12.24,12.62,12.21,12.33,252570,0
+LXRX.US,D,20180712,000000,12.41,12.43,12.08,12.4,400124,0
+LXRX.US,D,20180713,000000,12.42,12.52,12.0658,12.33,403768,0
+LXRX.US,D,20180716,000000,12.33,12.33,11.95,12.15,333254,0
+LXRX.US,D,20180717,000000,12.14,12.83,12.14,12.72,478360,0
+LXRX.US,D,20180718,000000,12.7,13.06,12.61,12.99,573411,0
+LXRX.US,D,20180719,000000,12.95,13.31,12.94,13.06,450555,0
+LXRX.US,D,20180720,000000,13.03,13.13,12.71,12.83,826633,0
+LXRX.US,D,20180723,000000,12.81,12.86,12.64,12.79,377180,0
+LXRX.US,D,20180724,000000,12.8,12.98,12.58,12.59,444221,0
+LXRX.US,D,20180725,000000,12.65,13.05,12.57,12.88,609600,0
+LXRX.US,D,20180726,000000,12.84,13.13,12.74,12.83,470971,0
+LXRX.US,D,20180727,000000,12.81,12.95,11.77,12.35,1006251,0
+LXRX.US,D,20180730,000000,12.58,12.58,11.07,11.43,966922,0
+LXRX.US,D,20180731,000000,11.41,12.17,11.27,11.98,769143,0
+LXRX.US,D,20180801,000000,11.93,12.1,11.11,11.13,859653,0
+LXRX.US,D,20180802,000000,11.03,11.26,10.98,11.1,350733,0
+LXRX.US,D,20180803,000000,11.17,11.21,10.75,10.89,315283,0
+LXRX.US,D,20180806,000000,10.84,11.14,10.69,11.01,210471,0
+LXRX.US,D,20180807,000000,11.08,11.25,11.03,11.22,227398,0
+LXRX.US,D,20180808,000000,11.23,11.35,11.11,11.15,190649,0
+LXRX.US,D,20180809,000000,11.1,11.32,11.04,11.05,183120,0
+LXRX.US,D,20180810,000000,11.02,11.18,10.9,10.99,139398,0
+LXRX.US,D,20180813,000000,11.02,11.09,10.88,10.92,379829,0
+LXRX.US,D,20180814,000000,10.96,11.13,10.82,10.9,202514,0
+LXRX.US,D,20180815,000000,10.87,10.87,10.36,10.55,368945,0
+LXRX.US,D,20180816,000000,10.57,10.68,10.34,10.45,251632,0
+LXRX.US,D,20180817,000000,10.41,10.56,10.28,10.39,249551,0
+LXRX.US,D,20180820,000000,10.37,10.5,10.2705,10.32,225459,0
+LXRX.US,D,20180821,000000,10.36,10.46,10.24,10.41,371270,0
+LXRX.US,D,20180822,000000,10.41,10.7,10.41,10.67,261028,0
+LXRX.US,D,20180823,000000,10.62,10.77,10.39,10.42,300003,0
+LXRX.US,D,20180824,000000,10.49,10.58,10.36,10.43,321176,0
+LXRX.US,D,20180827,000000,10.52,10.7,10.47,10.64,339877,0
+LXRX.US,D,20180828,000000,10.65,11.44,10.54,11.29,660336,0
+LXRX.US,D,20180829,000000,11.39,11.88,11.34,11.59,660421,0
+LXRX.US,D,20180830,000000,11.58,11.88,11.51,11.73,383067,0
+LXRX.US,D,20180831,000000,11.76,11.87,11.56,11.57,229577,0
+LXRX.US,D,20180904,000000,11.53,11.53,11.09,11.15,254242,0
+LXRX.US,D,20180905,000000,11.14,11.59,11.12,11.36,285982,0
+LXRX.US,D,20180906,000000,11.36,11.36,10.91,11.03,288311,0
+LXRX.US,D,20180907,000000,11.02,11.25,10.86,11.06,226310,0
+LXRX.US,D,20180910,000000,11.08,11.13,10.84,10.87,158106,0
+LXRX.US,D,20180911,000000,10.93,10.95,10.56,10.68,242115,0
+LXRX.US,D,20180912,000000,10.68,10.93,10.64,10.76,368361,0
+LXRX.US,D,20180913,000000,10.8,10.98,10.67,10.84,203409,0
+LXRX.US,D,20180914,000000,10.8,10.93,10.69,10.78,179936,0
+LXRX.US,D,20180917,000000,10.76,10.89,10.56,10.82,397411,0
+LXRX.US,D,20180918,000000,10.87,11.05,10.66,10.98,208596,0
+LXRX.US,D,20180919,000000,10.94,11.0835,10.71,10.75,135905,0
+LXRX.US,D,20180920,000000,10.74,10.75,10.34,10.71,435603,0
+LXRX.US,D,20180921,000000,10.76,10.8601,10.46,10.48,1678344,0
+LXRX.US,D,20180924,000000,10.44,11.145,10.35,11,450031,0
+LXRX.US,D,20180925,000000,11.08,11.51,11.07,11.3,470042,0
+LXRX.US,D,20180926,000000,11.3,11.4,11.06,11.08,288822,0
+LXRX.US,D,20180927,000000,11.04,11.11,10.76,10.8,188144,0
+LXRX.US,D,20180928,000000,10.8,10.91,10.64,10.67,223986,0
+LXRX.US,D,20181001,000000,10.63,10.99,10.5,10.51,235547,0
+LXRX.US,D,20181002,000000,10.52,10.53,9.83,9.91,783138,0
+LXRX.US,D,20181003,000000,9.91,10.11,9.79,9.98,411192,0
+LXRX.US,D,20181004,000000,9.91,10.05,9.52,9.73,474423,0
+LXRX.US,D,20181005,000000,9.7,9.94,9.25,9.48,444611,0
+LXRX.US,D,20181008,000000,9.47,9.58,9.22,9.33,259392,0
+LXRX.US,D,20181009,000000,9.32,9.53,9.11,9.16,391037,0
+LXRX.US,D,20181010,000000,9.16,9.265,8.74,8.75,380372,0
+LXRX.US,D,20181011,000000,8.79,8.98,8.5,8.62,416315,0
+LXRX.US,D,20181012,000000,8.78,8.9656,8.62,8.77,348564,0
+LXRX.US,D,20181015,000000,8.74,8.7663,8.41,8.53,255241,0
+LXRX.US,D,20181016,000000,8.6,9.2,8.515,9.17,375479,0
+LXRX.US,D,20181017,000000,9.13,9.13,8.75,8.86,202789,0
+LXRX.US,D,20181018,000000,8.81,8.88,8.51,8.65,285402,0
+LXRX.US,D,20181019,000000,8.65,8.96,8.51,8.7,437188,0
+LXRX.US,D,20181022,000000,8.74,8.75,8.1,8.19,427373,0
+LXRX.US,D,20181023,000000,8.03,8.43,7.9201,8.285,335465,0
+LXRX.US,D,20181024,000000,8.27,8.46,7.78,7.82,599912,0
+LXRX.US,D,20181025,000000,7.9,8.67,7.9,8.49,501711,0
+LXRX.US,D,20181026,000000,8.38,8.77,8.26,8.53,362734,0
+LXRX.US,D,20181029,000000,8.66,8.93,8.1101,8.29,299240,0
+LXRX.US,D,20181030,000000,8.27,8.49,7.98,8.18,463833,0
+LXRX.US,D,20181031,000000,8.27,8.5,7.52,7.83,799304,0
+LXRX.US,D,20181101,000000,7.42,8.87,7.42,8.32,869033,0
+LXRX.US,D,20181102,000000,8.32,8.55,8.16,8.49,543281,0
+LXRX.US,D,20181105,000000,8.5,8.91,8.21,8.79,403658,0
+LXRX.US,D,20181106,000000,8.8,9,8.52,8.52,296713,0
+LXRX.US,D,20181107,000000,8.6,8.86,8.54,8.85,367130,0
+LXRX.US,D,20181108,000000,8.85,9.33,8.85,9.09,316457,0
+LXRX.US,D,20181109,000000,9.05,9.15,8.9,8.97,262589,0
+LXRX.US,D,20181112,000000,8.97,8.97,8.33,8.38,378701,0
+LXRX.US,D,20181113,000000,8.47,8.81,8.3497,8.41,347305,0
+LXRX.US,D,20181114,000000,8.5,8.58,7.96,8.09,378572,0
+LXRX.US,D,20181115,000000,8.07,8.47,8.0001,8.47,321018,0
+LXRX.US,D,20181116,000000,8.39,8.77,8.36,8.72,439525,0
+LXRX.US,D,20181119,000000,8.7,8.7,8.19,8.25,371167,0
+LXRX.US,D,20181120,000000,8.07,8.3228,7.8,7.89,430813,0
+LXRX.US,D,20181121,000000,7.96,8.19,7.8,8.1,471634,0
+LXRX.US,D,20181123,000000,8.06,8.235,7.42,7.48,415315,0
+LXRX.US,D,20181126,000000,7.6,7.7606,7.35,7.5,394225,0
+LXRX.US,D,20181127,000000,7.46,7.63,7.04,7.41,574612,0
+LXRX.US,D,20181128,000000,7.46,8.18,7.3,8.17,760979,0
+LXRX.US,D,20181129,000000,8.11,8.4,7.87,8.14,358683,0
+LXRX.US,D,20181130,000000,8.14,8.25,7.9,8.1,436553,0
+LXRX.US,D,20181203,000000,8.28,8.28,7.85,7.94,466042,0
+LXRX.US,D,20181204,000000,7.92,8.09,7.39,7.44,535367,0
+LXRX.US,D,20181206,000000,7.34,7.7,7.25,7.35,715059,0
+LXRX.US,D,20181207,000000,7.38,7.44,7.0726,7.11,532769,0
+LXRX.US,D,20181210,000000,7.1,7.22,6.75,7.15,580266,0
+LXRX.US,D,20181211,000000,7.19,7.44,6.91,7.1,358519,0
+LXRX.US,D,20181212,000000,7.18,7.5,7.11,7.4,376118,0
+LXRX.US,D,20181213,000000,7.46,7.5,7.05,7.09,459469,0
+LXRX.US,D,20181214,000000,7.04,7.43,6.98,7.26,843938,0
+LXRX.US,D,20181217,000000,7.17,7.72,7.16,7.3,501047,0
+LXRX.US,D,20181218,000000,7.35,7.51,6.88,6.97,454094,0
+LXRX.US,D,20181219,000000,6.98,7.53,6.98,7.22,674606,0
+LXRX.US,D,20181220,000000,7.19,7.33,6.9,6.94,433427,0
+LXRX.US,D,20181221,000000,6.96,7,6.32,6.34,1370416,0
+LXRX.US,D,20181224,000000,6.16,6.4,6.13,6.15,384233,0
+LXRX.US,D,20181226,000000,6.21,6.46,6.05,6.44,1375967,0
+LXRX.US,D,20181227,000000,6.35,6.61,6.02,6.35,897557,0
+LXRX.US,D,20181228,000000,6.31,6.58,6.16,6.29,627422,0
+LXRX.US,D,20181231,000000,6.35,6.86,6.35,6.64,424412,0
+LXRX.US,D,20190102,000000,6.52,6.93,6.37,6.91,328400,0
+LXRX.US,D,20190103,000000,6.9,7.35,6.75,6.82,703834,0
+LXRX.US,D,20190104,000000,6.92,7.3,6.8,7.22,508675,0
+LXRX.US,D,20190107,000000,7.29,7.57,7.29,7.38,386553,0
+LXRX.US,D,20190108,000000,7.48,7.67,7.08,7.34,395494,0
+LXRX.US,D,20190109,000000,7.37,7.45,7.23,7.4,260232,0
+LXRX.US,D,20190110,000000,7.37,7.55,7.29,7.46,335872,0
+LXRX.US,D,20190111,000000,7.34,7.63,7.26,7.54,416457,0
+LXRX.US,D,20190114,000000,7.5,7.66,7.23,7.35,1071742,0
+LXRX.US,D,20190115,000000,7.48,7.69,7.0695,7.6,511622,0
+LXRX.US,D,20190116,000000,7.63,8.08,7.63,7.7,571697,0
+LXRX.US,D,20190118,000000,5.8,6.3,5.29,5.96,4111639,0
+LXRX.US,D,20190122,000000,5.99,5.99,5.665,5.75,1750261,0
+LXRX.US,D,20190123,000000,5.79,5.8157,4.9801,5.01,1479956,0
+LXRX.US,D,20190124,000000,4.98,4.99,4.56,4.57,1202820,0
+LXRX.US,D,20190125,000000,4.56,4.73,4.26,4.46,1375334,0
+LXRX.US,D,20190128,000000,4.56,4.68,4.4,4.47,1039289,0
+LXRX.US,D,20190129,000000,4.49,4.5,4.26,4.36,609062,0
+LXRX.US,D,20190130,000000,4.34,4.43,4.26,4.41,662805,0
+LXRX.US,D,20190131,000000,4.4,4.75,4.36,4.73,687265,0
+LXRX.US,D,20190201,000000,4.71,4.93,4.5601,4.81,746906,0
+LXRX.US,D,20190204,000000,4.82,5.14,4.77,5.05,647701,0
+LXRX.US,D,20190205,000000,5.06,5.26,5.06,5.19,515815,0
+LXRX.US,D,20190206,000000,5.18,5.25,5,5.16,557933,0
+LXRX.US,D,20190207,000000,5.14,5.17,4.92,4.96,388290,0
+LXRX.US,D,20190208,000000,4.99,5.02,4.78,4.85,456265,0
+LXRX.US,D,20190211,000000,4.87,4.99,4.8,4.98,345022,0
+LXRX.US,D,20190212,000000,5,5.11,4.935,5,490628,0
+LXRX.US,D,20190213,000000,5.03,5.18,5.0055,5.12,536995,0
+LXRX.US,D,20190214,000000,5.12,5.21,5.02,5.12,544054,0
+LXRX.US,D,20190215,000000,5.14,5.38,5.12,5.35,680292,0
+LXRX.US,D,20190219,000000,5.37,5.53,5.25,5.31,519103,0
+LXRX.US,D,20190220,000000,5.33,5.53,5.32,5.35,669925,0
+LXRX.US,D,20190221,000000,5.34,5.41,5.24,5.34,482303,0
+LXRX.US,D,20190222,000000,5.36,5.52,5.28,5.51,579484,0
+LXRX.US,D,20190225,000000,5.55,5.67,5.37,5.49,441501,0
+LXRX.US,D,20190226,000000,5.45,5.59,5.38,5.48,330500,0
+LXRX.US,D,20190227,000000,5.5,5.72,5.4,5.51,2757388,0
+LXRX.US,D,20190228,000000,5.6,5.6,5.2,5.32,606442,0
+LXRX.US,D,20190301,000000,5.57,7.07,5.55,6.81,3296495,0
+LXRX.US,D,20190304,000000,6.95,7.38,6.66,6.87,1370049,0
+LXRX.US,D,20190305,000000,6.95,7.01,6.66,6.71,1130463,0
+LXRX.US,D,20190306,000000,6.69,6.83,6.22,6.35,781509,0
+LXRX.US,D,20190307,000000,6.4,6.72,6.28,6.64,480384,0
+LXRX.US,D,20190308,000000,6.55,6.64,6.45,6.55,498514,0
+LXRX.US,D,20190311,000000,6.58,6.98,6.45,6.93,928769,0
+LXRX.US,D,20190312,000000,6.96,7.25,6.8403,7.17,811011,0
+LXRX.US,D,20190313,000000,7.69,8.39,7.21,7.86,1649252,0
+LXRX.US,D,20190314,000000,7.34,7.62,7.15,7.33,1011385,0
+LXRX.US,D,20190315,000000,7.35,7.7,7.27,7.41,2980498,0
+LXRX.US,D,20190318,000000,7.45,7.88,7.45,7.62,964074,0
+LXRX.US,D,20190319,000000,7.63,8.01,7.49,7.8,1106401,0
+LXRX.US,D,20190320,000000,8.25,8.26,7.66,7.74,1236226,0
+LXRX.US,D,20190321,000000,7.78,8.1,7.52,7.94,1360281,0
+LXRX.US,D,20190322,000000,7.91,8.04,4.25,6.2,3482386,0
+LXRX.US,D,20190325,000000,5.95,6.1,5.3,5.66,2712225,0
+LXRX.US,D,20190326,000000,5.72,5.72,5.335,5.41,1114425,0
+LXRX.US,D,20190327,000000,5.41,5.45,5.1,5.32,1003789,0
+LXRX.US,D,20190328,000000,5.3,5.4,5.14,5.26,506302,0
+LXRX.US,D,20190329,000000,5.31,5.73,5.28,5.56,624230,0
+LXRX.US,D,20190401,000000,5.58,5.66,5.37,5.45,490598,0
+LXRX.US,D,20190402,000000,5.45,5.84,5.3938,5.73,604617,0
+LXRX.US,D,20190403,000000,5.76,6.12,5.76,5.92,588443,0
+LXRX.US,D,20190404,000000,5.92,6.22,5.92,6.07,534962,0
+LXRX.US,D,20190405,000000,6.07,6.42,6.07,6.22,850558,0
+LXRX.US,D,20190408,000000,6.28,6.284,6.06,6.12,440630,0
+LXRX.US,D,20190409,000000,6.1,6.3,6.02,6.12,591699,0
+LXRX.US,D,20190410,000000,6.15,6.32,6.0711,6.25,409449,0
+LXRX.US,D,20190411,000000,6.25,6.31,6.13,6.21,282653,0
+LXRX.US,D,20190412,000000,6.27,6.27,5.9,6.07,492212,0
+LXRX.US,D,20190415,000000,6.08,6.15,5.9,5.93,462736,0
+LXRX.US,D,20190416,000000,5.96,6.02,5.7801,5.89,423509,0
+LXRX.US,D,20190417,000000,5.92,6,5.55,5.66,500642,0
+LXRX.US,D,20190418,000000,5.65,5.83,5.53,5.58,645697,0
+LXRX.US,D,20190422,000000,5.57,5.76,5.52,5.66,425549,0
+LXRX.US,D,20190423,000000,5.67,5.94,5.6101,5.84,575990,0
+LXRX.US,D,20190424,000000,5.86,5.89,5.6277,5.77,632370,0
+LXRX.US,D,20190425,000000,5.72,5.82,5.57,5.67,396952,0
+LXRX.US,D,20190426,000000,5.65,6,5.65,5.96,743296,0
+LXRX.US,D,20190429,000000,6.4,6.75,5.91,5.95,2609585,0
+LXRX.US,D,20190430,000000,5.9,6.08,5.77,5.8,804944,0
+LXRX.US,D,20190501,000000,5.82,6.33,5.8,5.97,1064375,0
+LXRX.US,D,20190502,000000,6,6.1908,5.875,6.07,417244,0
+LXRX.US,D,20190503,000000,6.08,6.57,6.07,6.56,699454,0
+LXRX.US,D,20190506,000000,6.4,7.12,6.34,7.01,858102,0
+LXRX.US,D,20190507,000000,7,7.25,6.89,7.03,627738,0
+LXRX.US,D,20190508,000000,7.04,7.27,6.98,7.11,392670,0
+LXRX.US,D,20190509,000000,7.04,7.14,6.73,6.88,416901,0
+LXRX.US,D,20190510,000000,6.85,7.06,6.65,6.77,350551,0
+LXRX.US,D,20190513,000000,6.54,6.69,6.25,6.4,379142,0
+LXRX.US,D,20190514,000000,6.44,6.72,6.41,6.45,482524,0
+LXRX.US,D,20190515,000000,6.39,6.59,6.3732,6.46,265023,0
+LXRX.US,D,20190516,000000,6.48,6.6,6.24,6.29,331510,0
+LXRX.US,D,20190517,000000,6.21,6.33,6.09,6.2,322059,0
+LXRX.US,D,20190520,000000,6.2,6.28,5.78,5.82,453953,0
+LXRX.US,D,20190521,000000,5.92,6.12,5.79,6.07,313022,0
+LXRX.US,D,20190522,000000,6.04,6.07,5.77,5.88,319378,0
+LXRX.US,D,20190523,000000,5.79,5.8608,5.62,5.76,345910,0
+LXRX.US,D,20190524,000000,5.79,5.96,5.76,5.92,499369,0
+LXRX.US,D,20190528,000000,5.94,6.03,5.88,5.92,257731,0
+LXRX.US,D,20190529,000000,5.86,5.93,5.67,5.82,322242,0
+LXRX.US,D,20190530,000000,5.84,5.91,5.64,5.66,303314,0
+LXRX.US,D,20190531,000000,5.59,5.6,5.31,5.38,422829,0
+LXRX.US,D,20190603,000000,5.38,5.45,5.1,5.35,446041,0
+LXRX.US,D,20190604,000000,5.4,5.63,5.26,5.56,391413,0
+LXRX.US,D,20190605,000000,5.6,5.75,5.57,5.67,384041,0
+LXRX.US,D,20190606,000000,5.66,5.71,5.45,5.52,228090,0
+LXRX.US,D,20190607,000000,5.55,5.67,5.44,5.65,203426,0
+LXRX.US,D,20190610,000000,5.7,5.75,5.53,5.54,201760,0
+LXRX.US,D,20190611,000000,5.59,5.6,5.4,5.53,289132,0
+LXRX.US,D,20190612,000000,5.52,5.86,5.47,5.79,306904,0
+LXRX.US,D,20190613,000000,5.8,5.98,5.67,5.86,217321,0
+LXRX.US,D,20190614,000000,5.88,5.89,5.56,5.65,199788,0
+LXRX.US,D,20190617,000000,5.69,6.01,5.68,5.9,294155,0
+LXRX.US,D,20190618,000000,5.95,6.15,5.91,6.04,327351,0
+LXRX.US,D,20190619,000000,6.08,6.27,6.01,6.25,268503,0
+LXRX.US,D,20190620,000000,6.32,6.54,5.95,6,319193,0
+LXRX.US,D,20190621,000000,5.96,5.99,5.78,5.94,306095,0
+LXRX.US,D,20190624,000000,5.94,5.94,5.66,5.76,261640,0
+LXRX.US,D,20190625,000000,5.8,5.88,5.68,5.75,381524,0
+LXRX.US,D,20190626,000000,5.77,5.88,5.68,5.69,237555,0
+LXRX.US,D,20190627,000000,5.73,6.13,5.66,6.1,428472,0
+LXRX.US,D,20190628,000000,6.09,6.31,6.0286,6.29,493651,0
+LXRX.US,D,20190701,000000,6.37,6.72,6.28,6.66,551362,0
+LXRX.US,D,20190702,000000,6.65,6.65,6.17,6.24,368224,0
+LXRX.US,D,20190703,000000,6.26,6.39,6.18,6.36,123348,0
+LXRX.US,D,20190705,000000,6.37,6.445,6.26,6.29,210882,0
+LXRX.US,D,20190708,000000,6.3,6.32,6.13,6.26,210332,0
+LXRX.US,D,20190709,000000,6.21,6.39,6.2,6.37,196628,0
+LXRX.US,D,20190710,000000,6.42,6.49,6.23,6.34,191210,0
+LXRX.US,D,20190711,000000,6.34,6.39,6.14,6.2,250374,0
+LXRX.US,D,20190712,000000,6.22,6.3,6.11,6.2,217445,0
+LXRX.US,D,20190715,000000,6.2,6.24,5.915,5.94,277690,0
+LXRX.US,D,20190716,000000,5.88,5.94,5.415,5.54,819760,0
+LXRX.US,D,20190717,000000,5.54,5.55,5.28,5.35,471492,0
+LXRX.US,D,20190718,000000,5.35,5.61,5.21,5.33,518546,0
+LXRX.US,D,20190719,000000,5.31,5.5035,5.23,5.28,565251,0
+LXRX.US,D,20190722,000000,5.31,5.49,5.16,5.45,288063,0
+LXRX.US,D,20190723,000000,5.5,5.5,5.31,5.39,222151,0
+LXRX.US,D,20190724,000000,5.52,5.58,5.35,5.52,346095,0
+LXRX.US,D,20190725,000000,5.53,5.61,5.38,5.61,346733,0
+LXRX.US,D,20190726,000000,5.6,5.76,5.56,5.69,801243,0
+LXRX.US,D,20190729,000000,2.47,2.5,1.46,1.69,23337930,0
+LXRX.US,D,20190730,000000,1.7,1.79,1.57,1.66,5769097,0
+LXRX.US,D,20190731,000000,1.53,1.55,1.34,1.35,5123685,0
+LXRX.US,D,20190801,000000,1.3,1.4,1.29,1.31,2563670,0
+LXRX.US,D,20190802,000000,1.31,1.32,1.125,1.2,3306058,0
+LXRX.US,D,20190805,000000,1.25,1.41,1.22,1.33,3077702,0
+LXRX.US,D,20190806,000000,1.38,1.38,1.2404,1.34,1786533,0
+LXRX.US,D,20190807,000000,1.3,1.36,1.27,1.32,1163349,0
+LXRX.US,D,20190808,000000,1.28,1.35,1.26,1.28,1040338,0
+LXRX.US,D,20190809,000000,1.34,1.55,1.33,1.53,4144342,0
+LXRX.US,D,20190812,000000,1.55,1.58,1.4101,1.47,1452045,0
+LXRX.US,D,20190813,000000,1.49,1.5199,1.285,1.46,1226274,0
+LXRX.US,D,20190814,000000,1.45,1.5,1.4,1.45,852078,0
+LXRX.US,D,20190815,000000,1.45,1.45,1.29,1.32,784499,0
+LXRX.US,D,20190816,000000,1.35,1.38,1.31,1.37,614361,0
+LXRX.US,D,20190819,000000,1.38,1.43,1.3601,1.41,702360,0
+LXRX.US,D,20190820,000000,1.41,1.41,1.32,1.32,538821,0
+LXRX.US,D,20190821,000000,1.4,1.44,1.36,1.41,836189,0
+LXRX.US,D,20190822,000000,1.4,1.42,1.33,1.36,670532,0
+LXRX.US,D,20190823,000000,1.36,1.37,1.3,1.3,859911,0
+LXRX.US,D,20190826,000000,1.34,1.35,1.28,1.33,569598,0
+LXRX.US,D,20190827,000000,1.33,1.345,1.26,1.29,567218,0
+LXRX.US,D,20190828,000000,1.3,1.35,1.26,1.31,583242,0
+LXRX.US,D,20190829,000000,1.33,1.34,1.285,1.32,521495,0
+LXRX.US,D,20190830,000000,1.33,1.35,1.28,1.32,485632,0
+LXRX.US,D,20190903,000000,1.35,1.35,1.23,1.29,912927,0
+LXRX.US,D,20190904,000000,1.3,1.3,1.22,1.25,976552,0
+LXRX.US,D,20190905,000000,1.28,1.34,1.22,1.29,1412109,0
+LXRX.US,D,20190906,000000,1.3,1.44,1.29,1.38,1275351,0
+LXRX.US,D,20190909,000000,1.39,1.4499,1.32,1.42,559478,0
+LXRX.US,D,20190910,000000,1.4,1.76,1.38,1.72,4148433,0
+LXRX.US,D,20190911,000000,2.36,2.71,2.11,2.2,14605024,0
+LXRX.US,D,20190912,000000,2.1,2.55,2,2.42,4566386,0
+LXRX.US,D,20190913,000000,2.37,2.48,2.25,2.34,1777444,0
+LXRX.US,D,20190916,000000,2.35,2.8,2.34,2.74,3195763,0
+LXRX.US,D,20190917,000000,2.92,3.41,2.8,2.94,8442540,0
+LXRX.US,D,20190918,000000,3.1,3.89,3.06,3.8,15956625,0
+LXRX.US,D,20190919,000000,3.81,3.85,3.32,3.45,5561317,0
+LXRX.US,D,20190920,000000,3.47,3.75,3.4403,3.56,3720596,0
+LXRX.US,D,20190923,000000,3.48,3.54,3.2,3.36,2177037,0
+LXRX.US,D,20190924,000000,3.36,3.36,2.87,3.18,3024025,0
+LXRX.US,D,20190925,000000,3.19,3.5,3.025,3.495,1816111,0
+LXRX.US,D,20190926,000000,3.55,3.58,3.25,3.39,1913949,0
+LXRX.US,D,20190927,000000,3.37,3.62,3.35,3.435,1696401,0
+LXRX.US,D,20190930,000000,3.26,3.3,2.81,3.01,3619878,0
+LXRX.US,D,20191001,000000,3.02,3.22,2.8,3.16,2404988,0
+LXRX.US,D,20191002,000000,3.12,3.3,2.93,3.28,2490633,0
+LXRX.US,D,20191003,000000,3.3,3.44,3.15,3.35,1412816,0
+LXRX.US,D,20191004,000000,3.36,3.49,3.21,3.46,1522428,0
+LXRX.US,D,20191007,000000,3.3,3.78,3.2801,3.56,2161607,0
+LXRX.US,D,20191008,000000,3.55,3.8154,3.5,3.6,1273849,0
+LXRX.US,D,20191009,000000,3.61,3.77,3.3,3.33,1430506,0
+LXRX.US,D,20191010,000000,3.29,3.45,3.22,3.37,1322542,0
+LXRX.US,D,20191011,000000,3.39,3.58,3.25,3.3,1320749,0
+LXRX.US,D,20191014,000000,3.3,3.37,3.2,3.24,942915,0
+LXRX.US,D,20191015,000000,3.24,3.34,3.15,3.2,1280188,0
+LXRX.US,D,20191016,000000,3.18,3.37,3.18,3.31,949592,0
+LXRX.US,D,20191017,000000,3.31,3.39,3.24,3.26,1172483,0
+LXRX.US,D,20191018,000000,3.24,3.32,3.15,3.2,900361,0
+LXRX.US,D,20191021,000000,3.22,3.38,3.15,3.3,1236166,0
+LXRX.US,D,20191022,000000,3.28,3.48,3.26,3.4,1007132,0
+LXRX.US,D,20191023,000000,3.4,3.67,3.31,3.58,1100501,0
+LXRX.US,D,20191024,000000,3.6,3.75,3.55,3.65,1126935,0
+LXRX.US,D,20191025,000000,3.62,4.14,3.57,3.87,2013515,0
+LXRX.US,D,20191028,000000,3.91,4.1,3.82,4.02,1479828,0
+LXRX.US,D,20191029,000000,4.02,4.1,3.78,3.91,1204430,0
+LXRX.US,D,20191030,000000,3.9,3.9076,3.705,3.84,610991,0
+LXRX.US,D,20191031,000000,3.84,3.9,3.6,3.71,697906,0
+LXRX.US,D,20191101,000000,3.72,3.96,3.7,3.945,1133358,0
+LXRX.US,D,20191104,000000,3.97,4.02,3.86,3.95,885081,0
+LXRX.US,D,20191105,000000,3.95,3.98,3.82,3.95,833607,0
+LXRX.US,D,20191106,000000,3.9,4.02,3.83,3.85,1040137,0
+LXRX.US,D,20191107,000000,4.16,4.31,3.46,3.88,2708978,0
+LXRX.US,D,20191108,000000,3.76,3.85,3.49,3.52,1316824,0
+LXRX.US,D,20191111,000000,3.52,3.62,3.33,3.545,904169,0
+LXRX.US,D,20191112,000000,3.61,3.76,3.43,3.51,1447827,0
+LXRX.US,D,20191113,000000,3.46,3.68,3.31,3.47,1663915,0
+LXRX.US,D,20191114,000000,3.41,3.445,3.305,3.42,1001546,0
+LXRX.US,D,20191115,000000,3.44,3.55,3.38,3.53,720582,0
+LXRX.US,D,20191118,000000,3.53,3.61,3.4,3.53,938285,0
+LXRX.US,D,20191119,000000,3.5,3.7166,3.46,3.65,1186433,0
+LXRX.US,D,20191120,000000,3.63,4.03,3.6284,4.01,1878891,0
+LXRX.US,D,20191121,000000,4,4.15,3.9,4.07,1390047,0
+LXRX.US,D,20191122,000000,4.07,4.15,3.75,3.85,1357660,0
+LXRX.US,D,20191125,000000,3.92,3.97,3.73,3.735,1298895,0
+LXRX.US,D,20191126,000000,3.74,3.8292,3.46,3.51,1427583,0
+LXRX.US,D,20191127,000000,3.56,3.67,3.51,3.56,907354,0
+LXRX.US,D,20191129,000000,3.55,3.59,3.46,3.53,506125,0
+LXRX.US,D,20191202,000000,2.65,3.305,2.51,3.16,3109123,0
+LXRX.US,D,20191203,000000,3.31,3.38,3.15,3.3,1391015,0
+LXRX.US,D,20191204,000000,3.29,3.81,3.23,3.77,1995599,0
+LXRX.US,D,20191205,000000,3.53,4.29,3.5,4.23,3307455,0
+LXRX.US,D,20191206,000000,4.25,5.13,4.2,4.87,4420436,0
+LXRX.US,D,20191209,000000,4.98,5.2,4.67,4.98,2637988,0
+LXRX.US,D,20191210,000000,4.97,5.33,4.9001,5.15,1889699,0
+LXRX.US,D,20191211,000000,5.01,5.07,4.63,5.05,1607557,0
+LXRX.US,D,20191212,000000,5.03,5.31,4.92,5.07,1309878,0
+LXRX.US,D,20191213,000000,5.08,5.18,4.83,4.86,1126646,0
+LXRX.US,D,20191216,000000,4.89,5.025,4.81,4.85,870353,0
+LXRX.US,D,20191217,000000,4.85,4.9,4.58,4.6,1335214,0
+LXRX.US,D,20191218,000000,4.6,4.64,4.47,4.52,1195636,0
+LXRX.US,D,20191219,000000,4.46,4.65,4.31,4.43,1007265,0
+LXRX.US,D,20191220,000000,4.22,4.6,4.16,4.41,8018861,0
+LXRX.US,D,20191223,000000,4.31,4.3399,4.08,4.28,1227510,0
+LXRX.US,D,20191224,000000,4.28,4.37,4.22,4.25,389990,0
+LXRX.US,D,20191226,000000,4.29,4.33,4.05,4.11,1019781,0
+LXRX.US,D,20191227,000000,4.08,4.41,4.0552,4.26,1189780,0
+LXRX.US,D,20191230,000000,4.29,4.34,4.05,4.14,879820,0
+LXRX.US,D,20191231,000000,4.12,4.24,4.09,4.15,846836,0
+LXRX.US,D,20200102,000000,4.15,4.1656,3.91,4.09,1324722,0
+LXRX.US,D,20200103,000000,4.05,4.09,3.86,3.94,999811,0
+LXRX.US,D,20200106,000000,3.89,4.03,3.81,3.96,743660,0
+LXRX.US,D,20200107,000000,3.96,4.039,3.85,3.98,781381,0
+LXRX.US,D,20200108,000000,3.95,4.09,3.95,4.02,679225,0
+LXRX.US,D,20200109,000000,4.04,4.14,3.97,4.09,690226,0
+LXRX.US,D,20200110,000000,4.12,4.2,4,4.03,718376,0
+LXRX.US,D,20200113,000000,4.02,4.3,3.905,4.28,1114469,0
+LXRX.US,D,20200114,000000,4.3,4.35,4.045,4.16,1034549,0
+LXRX.US,D,20200115,000000,4.16,4.36,4.15,4.26,795090,0
+LXRX.US,D,20200116,000000,4.35,4.47,4.175,4.24,710327,0
+LXRX.US,D,20200117,000000,4.26,4.3,3.99,4.04,912492,0
+LXRX.US,D,20200121,000000,4.01,4.175,3.99,4.05,680683,0
+LXRX.US,D,20200122,000000,4.02,4.14,3.75,3.77,1363294,0
+LXRX.US,D,20200123,000000,3.77,3.79,3.44,3.445,1322670,0
+LXRX.US,D,20200124,000000,3.49,3.49,3.27,3.36,1296420,0
+LXRX.US,D,20200127,000000,3.3,3.4,3.24,3.265,710863,0
+LXRX.US,D,20200128,000000,3.27,3.42,3.24,3.35,673986,0
+LXRX.US,D,20200129,000000,3.32,3.4,3.21,3.23,448087,0
+LXRX.US,D,20200130,000000,3.18,3.22,3.11,3.2,995629,0
+LXRX.US,D,20200131,000000,3.23,3.23,3.03,3.09,824698,0
+LXRX.US,D,20200203,000000,3.1,3.1527,3.06,3.07,732428,0
+LXRX.US,D,20200204,000000,3.09,3.3,3.06,3.15,1323025,0
+LXRX.US,D,20200205,000000,3.22,3.39,3.21,3.31,1487825,0
+LXRX.US,D,20200206,000000,3.32,3.4,3.175,3.25,751790,0
+LXRX.US,D,20200207,000000,3.19,3.2357,3.01,3.02,1099161,0
+LXRX.US,D,20200210,000000,3.01,3.1,3,3.08,745088,0
+LXRX.US,D,20200211,000000,3.13,3.28,3.0346,3.22,855570,0
+LXRX.US,D,20200212,000000,3.2,3.25,3.1,3.12,504122,0
+LXRX.US,D,20200213,000000,3.08,3.13,3,3,692012,0
+LXRX.US,D,20200214,000000,3,3.0576,2.85,2.9,862408,0
+LXRX.US,D,20200218,000000,2.9,2.9136,2.8,2.88,715711,0
+LXRX.US,D,20200219,000000,2.88,2.99,2.87,2.92,506266,0
+LXRX.US,D,20200220,000000,2.92,2.975,2.81,2.85,760532,0
+LXRX.US,D,20200221,000000,2.83,2.83,2.66,2.69,1136601,0
+LXRX.US,D,20200224,000000,2.56,2.8007,2.5115,2.77,911247,0
+LXRX.US,D,20200225,000000,2.79,2.88,2.7,2.85,929050,0
+LXRX.US,D,20200226,000000,2.84,3,2.79,2.855,1729925,0
+LXRX.US,D,20200227,000000,2.79,2.96,2.7,2.77,976100,0
+LXRX.US,D,20200228,000000,2.677,2.87,2.66,2.775,1307291,0
+LXRX.US,D,20200302,000000,2.8,2.835,2.6588,2.83,1164357,0
+LXRX.US,D,20200303,000000,2.85,2.88,2.56,2.61,1318112,0
+LXRX.US,D,20200304,000000,2.63,2.72,2.51,2.63,730722,0
+LXRX.US,D,20200305,000000,2.62,2.63,2.34,2.46,1010812,0
+LXRX.US,D,20200306,000000,2.34,2.45,2.28,2.36,1019876,0
+LXRX.US,D,20200309,000000,2.21,2.31,2.12,2.21,1394900,0
+LXRX.US,D,20200310,000000,2.25,2.3,2.17,2.3,925441,0
+LXRX.US,D,20200311,000000,2.2,2.28,2.07,2.27,1449587,0
+LXRX.US,D,20200312,000000,1.75,2.12,1.7,1.93,1332896,0
+LXRX.US,D,20200313,000000,2.02,2.1312,1.8,2.03,1235746,0
+LXRX.US,D,20200316,000000,1.9,2.05,1.84,2.05,1783840,0
+LXRX.US,D,20200317,000000,2.21,2.44,1.98,2.35,1523511,0
+LXRX.US,D,20200318,000000,2.23,2.47,2.06,2.26,762227,0
+LXRX.US,D,20200319,000000,2.23,2.5,2.17,2.36,958690,0
+LXRX.US,D,20200320,000000,2.07,2.165,1.75,2.01,1643245,0
+LXRX.US,D,20200323,000000,1.99,2.09,1.89,2.04,599885,0
+LXRX.US,D,20200324,000000,2.11,2.2598,1.95,2.01,996930,0
+LXRX.US,D,20200325,000000,2.01,2.15,1.9,1.91,839694,0
+LXRX.US,D,20200326,000000,1.96,2.03,1.86,1.95,1049110,0
+LXRX.US,D,20200327,000000,1.88,1.97,1.8,1.8,642745,0
+LXRX.US,D,20200330,000000,1.83,1.9,1.77,1.88,528932,0
+LXRX.US,D,20200331,000000,1.9,2.08,1.85,1.95,1013424,0
+LXRX.US,D,20200401,000000,1.89,1.96,1.75,1.78,740192,0
+LXRX.US,D,20200402,000000,1.78,1.92,1.75,1.89,692363,0
+LXRX.US,D,20200403,000000,1.86,1.875,1.75,1.76,524335,0
+LXRX.US,D,20200406,000000,1.8,1.88,1.78,1.86,617481,0
+LXRX.US,D,20200407,000000,1.85,1.86,1.75,1.75,844805,0
+LXRX.US,D,20200408,000000,1.76,1.845,1.705,1.82,1261242,0
+LXRX.US,D,20200409,000000,1.82,1.915,1.8101,1.88,1055800,0
+LXRX.US,D,20200413,000000,1.9,2.3,1.88,2.26,1255861,0
+LXRX.US,D,20200414,000000,2.26,2.3399,2.15,2.22,652097,0
+LXRX.US,D,20200415,000000,2.16,2.16,1.99,2.02,392292,0
+LXRX.US,D,20200416,000000,2.03,2.09,1.98,2,437402,0
+LXRX.US,D,20200417,000000,2.08,2.09,1.88,1.88,1014868,0
+LXRX.US,D,20200420,000000,1.91,2.02,1.83,1.92,1159998,0
+LXRX.US,D,20200421,000000,1.9,1.98,1.87,1.96,599972,0
+LXRX.US,D,20200422,000000,1.93,2.04,1.86,1.86,566926,0
+LXRX.US,D,20200423,000000,1.89,1.96,1.85,1.86,897658,0
+LXRX.US,D,20200424,000000,1.89,2.1,1.83,2.05,850923,0
+LXRX.US,D,20200427,000000,2.289,2.59,2.085,2.3,2369881,0
+LXRX.US,D,20200428,000000,2.33,2.4,2.025,2.12,1322306,0
+LXRX.US,D,20200429,000000,2.18,2.2245,2.09,2.12,1019439,0
+LXRX.US,D,20200430,000000,2.14,2.14,1.88,1.89,1716250,0
+LXRX.US,D,20200501,000000,1.92,1.95,1.85,1.9,760488,0
+LXRX.US,D,20200504,000000,1.93,1.94,1.81,1.89,758397,0
+LXRX.US,D,20200505,000000,1.94,2,1.89,1.9,782727,0
+LXRX.US,D,20200506,000000,1.91,1.96,1.86,1.92,881599,0
+LXRX.US,D,20200507,000000,1.95,1.965,1.89,1.9,599451,0
+LXRX.US,D,20200508,000000,1.93,2,1.92,1.93,547143,0
+LXRX.US,D,20200511,000000,1.91,2.16,1.9,2.13,1204216,0
+LXRX.US,D,20200512,000000,2.14,2.22,2.01,2.015,926177,0
+LXRX.US,D,20200513,000000,2.01,2.08,1.86,1.94,818577,0
+LXRX.US,D,20200514,000000,1.99,1.99,1.87,1.89,805437,0
+LXRX.US,D,20200515,000000,1.91,1.96,1.85,1.88,991351,0
+LXRX.US,D,20200518,000000,1.94,1.995,1.9,1.98,898985,0
+LXRX.US,D,20200519,000000,1.98,2.1,1.97,2.05,874620,0
+LXRX.US,D,20200520,000000,2.1,2.11,2,2.03,570225,0
+LXRX.US,D,20200521,000000,2.07,2.07,1.94,1.97,493052,0
+LXRX.US,D,20200522,000000,1.98,2.01,1.92,2.01,580645,0
+LXRX.US,D,20200526,000000,2.05,2.07,1.95,1.955,706349,0
+LXRX.US,D,20200527,000000,1.97,2.03,1.87,2.03,858576,0
+LXRX.US,D,20200528,000000,2.05,2.16,2,2.03,1370514,0
+LXRX.US,D,20200529,000000,2.05,2.05,1.88,1.91,1727539,0
+LXRX.US,D,20200601,000000,1.91,2.0011,1.9,1.92,623892,0
+LXRX.US,D,20200602,000000,1.94,1.9483,1.88,1.91,762521,0
+LXRX.US,D,20200603,000000,1.92,1.95,1.89,1.89,665606,0
+LXRX.US,D,20200604,000000,1.9,1.925,1.86,1.89,571434,0
+LXRX.US,D,20200605,000000,1.92,1.99,1.9,1.95,907218,0
+LXRX.US,D,20200608,000000,1.9846,2.28,1.95,2.19,2281326,0
+LXRX.US,D,20200609,000000,2.16,2.2,2.01,2.04,1061434,0
+LXRX.US,D,20200610,000000,2.05,2.14,2.005,2.01,859539,0
+LXRX.US,D,20200611,000000,1.99,1.9979,1.88,1.88,1669269,0
+LXRX.US,D,20200612,000000,1.95,1.97,1.82,1.87,1286482,0
+LXRX.US,D,20200615,000000,1.87,1.95,1.8201,1.89,906382,0
+LXRX.US,D,20200616,000000,1.95,1.95,1.86,1.86,751331,0
+LXRX.US,D,20200617,000000,1.89,1.9,1.83,1.83,811151,0
+LXRX.US,D,20200618,000000,1.84,1.875,1.81,1.85,757922,0
+LXRX.US,D,20200619,000000,1.86,2.01,1.84,1.95,1638761,0
+LXRX.US,D,20200622,000000,2.01,2.05,1.93,2.01,1110918,0
+LXRX.US,D,20200623,000000,2.03,2.1,1.9825,2.05,877115,0
+LXRX.US,D,20200624,000000,2.05,2.09,1.98,1.99,646610,0
+LXRX.US,D,20200625,000000,1.99,2.03,1.9502,1.99,609730,0
+LXRX.US,D,20200626,000000,2.01,2.04,1.95,2.03,1135297,0
+LXRX.US,D,20200629,000000,2.04,2.19,1.97,1.98,1083956,0
+LXRX.US,D,20200630,000000,2.01,2.05,1.96,1.995,645088,0
+LXRX.US,D,20200701,000000,2,2.045,1.96,2.01,571631,0
+LXRX.US,D,20200702,000000,2.02,2.03,1.93,1.94,547079,0
+LXRX.US,D,20200706,000000,1.98,1.99,1.9,1.91,582916,0
+LXRX.US,D,20200707,000000,1.9,1.98,1.89,1.9,551804,0
+LXRX.US,D,20200708,000000,1.91,1.94,1.88,1.93,599832,0
+LXRX.US,D,20200709,000000,1.94,1.95,1.85,1.85,850621,0
+LXRX.US,D,20200710,000000,1.89,1.94,1.86,1.94,610962,0
+LXRX.US,D,20200713,000000,1.94,1.95,1.88,1.9,496000,0
+LXRX.US,D,20200714,000000,1.9,1.96,1.865,1.96,630316,0
+LXRX.US,D,20200715,000000,1.96,2.09,1.9101,2.06,1175108,0
+LXRX.US,D,20200716,000000,2.06,2.06,1.96,1.99,448337,0
+LXRX.US,D,20200717,000000,1.98,2.1,1.978,2.1,670479,0
+LXRX.US,D,20200720,000000,2.16,2.1883,2.055,2.1,596791,0
+LXRX.US,D,20200721,000000,2.74,2.89,2.07,2.075,23577799,0
+LXRX.US,D,20200722,000000,2.01,2.0544,1.87,1.93,5416201,0
+LXRX.US,D,20200723,000000,1.92,1.9401,1.81,1.82,3208145,0
+LXRX.US,D,20200724,000000,1.82,1.82,1.72,1.73,2343114,0
+LXRX.US,D,20200727,000000,1.76,1.78,1.7377,1.74,1391633,0
+LXRX.US,D,20200728,000000,1.74,1.76,1.7,1.74,1953894,0
+LXRX.US,D,20200729,000000,1.75,1.79,1.7,1.74,2018067,0
+LXRX.US,D,20200730,000000,2.03,2.19,1.81,2,16823601,0
+LXRX.US,D,20200731,000000,1.861,1.94,1.8,1.94,2622641,0
+LXRX.US,D,20200803,000000,1.9,1.94,1.87,1.9,1954720,0
+LXRX.US,D,20200804,000000,1.88,1.99,1.86,1.96,1824976,0
+LXRX.US,D,20200805,000000,1.92,1.965,1.87,1.92,1766955,0
+LXRX.US,D,20200806,000000,1.9,1.95,1.8809,1.9,865250,0
+LXRX.US,D,20200807,000000,1.87,1.91,1.83,1.84,1581775,0
+LXRX.US,D,20200810,000000,1.87,1.94,1.84,1.93,1397370,0
+LXRX.US,D,20200811,000000,1.94,1.945,1.88,1.9,1002923,0
+LXRX.US,D,20200812,000000,1.89,1.92,1.84,1.86,1153708,0
+LXRX.US,D,20200813,000000,1.85,1.855,1.81,1.84,1100707,0
+LXRX.US,D,20200814,000000,1.83,1.8319,1.8,1.81,647941,0
+LXRX.US,D,20200817,000000,1.82,1.8383,1.8,1.82,802492,0
+LXRX.US,D,20200818,000000,1.8,1.83,1.79,1.81,736987,0
+LXRX.US,D,20200819,000000,1.81,1.875,1.79,1.86,1097922,0
+LXRX.US,D,20200820,000000,1.84,1.8411,1.79,1.81,526741,0
+LXRX.US,D,20200821,000000,1.79,1.81,1.73,1.76,1014822,0
+LXRX.US,D,20200824,000000,1.76,1.775,1.71,1.73,1169297,0
+LXRX.US,D,20200825,000000,1.73,1.81,1.655,1.8,1240882,0
+LXRX.US,D,20200826,000000,1.77,1.81,1.75,1.78,741658,0
+LXRX.US,D,20200827,000000,1.76,1.78,1.73,1.76,756209,0
+LXRX.US,D,20200828,000000,1.73,1.77,1.73,1.74,412106,0
+LXRX.US,D,20200831,000000,1.72,1.78,1.71,1.75,688278,0
+LXRX.US,D,20200901,000000,1.73,1.77,1.68,1.75,1097929,0
+LXRX.US,D,20200902,000000,1.73,1.755,1.67,1.67,1152475,0
+LXRX.US,D,20200903,000000,1.68,1.72,1.6,1.6,1341354,0
+LXRX.US,D,20200904,000000,1.6,1.7092,1.57,1.6,1757185,0
+LXRX.US,D,20200908,000000,1.59,1.65,1.5796,1.59,564070,0
+LXRX.US,D,20200909,000000,1.61,1.63,1.57,1.6,690577,0
+LXRX.US,D,20200910,000000,1.61,1.61,1.56,1.58,546104,0
+LXRX.US,D,20200911,000000,1.57,1.59,1.51,1.53,828950,0
+LXRX.US,D,20200914,000000,1.55,1.63,1.55,1.61,723859,0
+LXRX.US,D,20200915,000000,1.655,1.655,1.58,1.59,575100,0
+LXRX.US,D,20200916,000000,1.6,1.67,1.6,1.66,509673,0
+LXRX.US,D,20200917,000000,1.66,1.71,1.65,1.7,420591,0
+LXRX.US,D,20200918,000000,1.7,1.71,1.6,1.62,858982,0
+LXRX.US,D,20200921,000000,1.63,1.63,1.56,1.56,444148,0
+LXRX.US,D,20200922,000000,1.58,1.585,1.52,1.54,914545,0
+LXRX.US,D,20200923,000000,1.54,1.555,1.5,1.51,726196,0
+LXRX.US,D,20200924,000000,1.54,1.54,1.43,1.45,1004931,0
+LXRX.US,D,20200925,000000,1.44,1.53,1.43,1.52,739759,0
+LXRX.US,D,20200928,000000,1.65,1.665,1.47,1.56,1146102,0
+LXRX.US,D,20200929,000000,1.55,1.55,1.45,1.46,999165,0
+LXRX.US,D,20200930,000000,1.47,1.48,1.415,1.44,498805,0
+LXRX.US,D,20201001,000000,1.46,1.47,1.4,1.43,1229462,0
+LXRX.US,D,20201002,000000,1.43,1.46,1.37,1.45,622156,0
+LXRX.US,D,20201005,000000,1.46,1.48,1.405,1.415,1031583,0
+LXRX.US,D,20201006,000000,1.45,1.5,1.42,1.44,1697416,0
+LXRX.US,D,20201007,000000,1.45,1.51,1.44,1.48,1410308,0
+LXRX.US,D,20201008,000000,1.5,1.58,1.5,1.56,558756,0
+LXRX.US,D,20201009,000000,1.57,1.59,1.55,1.56,420204,0
+LXRX.US,D,20201012,000000,1.57,1.57,1.45,1.49,665259,0
+LXRX.US,D,20201013,000000,1.49,1.5075,1.48,1.48,437877,0
+LXRX.US,D,20201014,000000,1.46,1.48,1.42,1.45,832439,0
+LXRX.US,D,20201015,000000,1.46,1.53,1.43,1.51,525440,0
+LXRX.US,D,20201016,000000,1.5,1.51,1.45,1.47,437582,0
+LXRX.US,D,20201019,000000,1.49,1.5,1.42,1.42,730874,0
+LXRX.US,D,20201020,000000,1.42,1.4343,1.37,1.38,1028455,0
+LXRX.US,D,20201021,000000,1.39,1.41,1.35,1.39,700230,0
+LXRX.US,D,20201022,000000,1.4,1.4,1.34,1.36,763830,0
+LXRX.US,D,20201023,000000,1.37,1.375,1.32,1.33,934259,0
+LXRX.US,D,20201026,000000,1.32,1.35,1.3,1.34,691838,0
+LXRX.US,D,20201027,000000,1.33,1.35,1.29,1.32,564871,0
+LXRX.US,D,20201028,000000,1.3,1.3,1.22,1.22,906925,0
+LXRX.US,D,20201029,000000,1.25,1.25,1.12,1.16,1270826,0
+LXRX.US,D,20201030,000000,1.15,1.16,1.1,1.11,885728,0
+LXRX.US,D,20201102,000000,1.09,1.09,1.05,1.05,958019,0
+LXRX.US,D,20201103,000000,1.07,1.11,1.07,1.1,627438,0
+LXRX.US,D,20201104,000000,1.1,1.155,1.07,1.08,458461,0
+LXRX.US,D,20201105,000000,1.11,1.13,1.08,1.1,531108,0
+LXRX.US,D,20201106,000000,1.11,1.1245,1.06,1.07,492995,0
+LXRX.US,D,20201109,000000,1.03,1.17,1.03,1.16,1022013,0
+LXRX.US,D,20201110,000000,1.17,1.34,1.1666,1.28,1612934,0
+LXRX.US,D,20201111,000000,1.29,1.29,1.21,1.24,655262,0
+LXRX.US,D,20201112,000000,1.25,1.26,1.2,1.23,421072,0
+LXRX.US,D,20201113,000000,1.23,1.3,1.19,1.27,551824,0
+LXRX.US,D,20201116,000000,1.28,1.31,1.25,1.29,592858,0
+LXRX.US,D,20201117,000000,2.25,2.38,1.71,1.81,102548681,0
+LXRX.US,D,20201118,000000,1.8077,1.815,1.57,1.6,10424085,0
+LXRX.US,D,20201119,000000,1.57,1.59,1.47,1.55,3248674,0
+LXRX.US,D,20201120,000000,1.53,1.56,1.48,1.5,2046029,0
+LXRX.US,D,20201123,000000,1.49,1.5,1.435,1.46,2131471,0
+LXRX.US,D,20201124,000000,1.48,1.59,1.45,1.58,2351151,0
+LXRX.US,D,20201125,000000,1.62,1.68,1.55,1.65,2471351,0
+LXRX.US,D,20201127,000000,1.65,1.66,1.59,1.62,900491,0
+LXRX.US,D,20201130,000000,1.59,1.62,1.53,1.53,2069803,0
+LXRX.US,D,20201201,000000,1.54,1.56,1.46,1.46,1751414,0
+LXRX.US,D,20201202,000000,1.48,1.6,1.44,1.56,1937974,0
+LXRX.US,D,20201203,000000,1.56,1.61,1.52,1.53,1705159,0
+LXRX.US,D,20201204,000000,1.53,1.65,1.52,1.58,1896237,0
+LXRX.US,D,20201207,000000,1.6,1.75,1.585,1.73,3540492,0
+LXRX.US,D,20201208,000000,2.35,4.04,2.21,3.08,204106924,0
+LXRX.US,D,20201209,000000,2.96,3.09,2.6101,2.9,16149445,0
+LXRX.US,D,20201210,000000,2.79,3.32,2.7,3.32,11256659,0
+LXRX.US,D,20201211,000000,4.07,4.1,3.1,3.12,31642712,0
+LXRX.US,D,20201214,000000,3.05,3.1,2.8,2.98,6674588,0
+LXRX.US,D,20201215,000000,3,3.18,2.95,3.07,3671926,0
+LXRX.US,D,20201216,000000,3.11,3.1255,2.915,3.03,3816743,0
+LXRX.US,D,20201217,000000,3.01,3.57,2.955,3.5,10799012,0
+LXRX.US,D,20201218,000000,3.5,3.57,3.29,3.385,8111972,0
+LXRX.US,D,20201221,000000,3.2708,3.63,3.22,3.55,4239086,0
+LXRX.US,D,20201222,000000,3.61,3.7,3.32,3.66,5921875,0
+LXRX.US,D,20201223,000000,3.591,3.742,3.52,3.67,3476852,0
+LXRX.US,D,20201224,000000,3.72,3.72,3.47,3.49,1912162,0
+LXRX.US,D,20201228,000000,3.56,3.58,3.35,3.42,2532497,0
+LXRX.US,D,20201229,000000,3.35,3.42,3.18,3.37,2361261,0
+LXRX.US,D,20201230,000000,3.35,3.42,3.2701,3.31,1774416,0
+LXRX.US,D,20201231,000000,3.3,3.6177,3.28,3.42,2847810,0
+LXRX.US,D,20210104,000000,3.47,3.5899,3.32,3.52,2089751,0
+LXRX.US,D,20210105,000000,3.5,3.65,3.425,3.45,2081330,0
+LXRX.US,D,20210106,000000,3.44,3.6,3.415,3.51,2170018,0
+LXRX.US,D,20210107,000000,3.55,3.72,3.48,3.67,2421093,0
+LXRX.US,D,20210108,000000,3.6523,4.21,3.6,3.84,5003118,0
+LXRX.US,D,20210111,000000,3.93,3.95,3.77,3.9,2321047,0
+LXRX.US,D,20210112,000000,3.9849,4.15,3.815,3.88,2414339,0
+LXRX.US,D,20210113,000000,3.9,3.95,3.74,3.92,1978828,0
+LXRX.US,D,20210114,000000,4.22,9.4,4.07,8.05,163685746,0
+LXRX.US,D,20210115,000000,7.48,7.76,6.55,6.87,17039509,0
+LXRX.US,D,20210119,000000,7.23,8.23,7.22,7.935,8286068,0
+LXRX.US,D,20210120,000000,7.68,7.89,7.03,7.61,4892759,0
+LXRX.US,D,20210121,000000,7.62,8.75,7.6,8.48,6746436,0
+LXRX.US,D,20210122,000000,8.105,8.595,8.02,8.51,3747302,0
+LXRX.US,D,20210125,000000,8.47,8.53,7.95,8.47,3118952,0
+LXRX.US,D,20210126,000000,8.36,8.95,8.12,8.24,3133536,0
+LXRX.US,D,20210127,000000,7.9,8.54,7.75,7.87,4014454,0
+LXRX.US,D,20210128,000000,8.01,8.455,7.87,8.06,2952200,0
+LXRX.US,D,20210129,000000,8.02,8.55,7.8535,7.91,2956695,0
+LXRX.US,D,20210201,000000,8.1,8.44,7.86,8.27,2413877,0
+LXRX.US,D,20210202,000000,8.4,9.65,8.32,9.09,5730046,0
+LXRX.US,D,20210203,000000,9.11,9.4273,8.375,8.62,3565904,0
+LXRX.US,D,20210204,000000,8.73,8.9,8.41,8.49,2656483,0
+LXRX.US,D,20210205,000000,8.52,8.64,8.32,8.495,1967547,0
+LXRX.US,D,20210208,000000,8.75,8.9,8.18,8.685,4977439,0
+LXRX.US,D,20210209,000000,8.75,8.8,8.53,8.61,1314853,0
+LXRX.US,D,20210210,000000,8.67,8.805,8.27,8.38,1510139,0
+LXRX.US,D,20210211,000000,8.4208,8.47,7.91,8.01,1778107,0
+LXRX.US,D,20210212,000000,8,8.26,7.95,8.1,898053,0
+LXRX.US,D,20210216,000000,8.06,8.19,7.47,7.865,2542414,0
+LXRX.US,D,20210217,000000,7.85,7.99,7.57,7.78,1002801,0
+LXRX.US,D,20210218,000000,7.63,7.74,7.39,7.6,1164250,0
+LXRX.US,D,20210219,000000,7.62,7.85,7.57,7.72,1177305,0
+LXRX.US,D,20210222,000000,7.76,7.81,7.46,7.5,908782,0
+LXRX.US,D,20210223,000000,7.2,7.52,6.66,7.44,1972346,0
+LXRX.US,D,20210224,000000,7.59,8.14,7.5001,7.745,1449127,0
+LXRX.US,D,20210225,000000,7.6,7.77,7.32,7.48,1390875,0
+LXRX.US,D,20210226,000000,7.32,7.62,7.16,7.19,1485346,0
+LXRX.US,D,20210301,000000,7.31,7.78,7.29,7.6,1008450,0
+LXRX.US,D,20210302,000000,7.65,7.68,7.4,7.43,656655,0
+LXRX.US,D,20210303,000000,7.48,7.529,7.17,7.18,1394989,0
+LXRX.US,D,20210304,000000,7.05,7.229,6.45,6.66,2019312,0
+LXRX.US,D,20210305,000000,6.72,6.79,5.99,6.78,1693583,0
+LXRX.US,D,20210308,000000,6.8,7.01,6.61,6.735,940989,0
+LXRX.US,D,20210309,000000,6.91,7.2,6.75,7.05,1514044,0
+LXRX.US,D,20210310,000000,7.16,7.43,7.05,7.3,943147,0
+LXRX.US,D,20210311,000000,7.11,7.39,6.75,6.95,1800204,0
+LXRX.US,D,20210312,000000,6.69,6.97,6.55,6.87,1023755,0
+LXRX.US,D,20210315,000000,6.89,7.105,6.74,6.87,1313087,0
+LXRX.US,D,20210316,000000,6.81,6.88,6.53,6.66,1239779,0
+LXRX.US,D,20210317,000000,6.44,6.62,6.33,6.59,1082975,0
+LXRX.US,D,20210318,000000,6.51,6.69,6.26,6.355,957857,0
+LXRX.US,D,20210319,000000,6.49,6.79,6.41,6.69,2524930,0
+LXRX.US,D,20210322,000000,6.64,6.75,6.49,6.57,768724,0
+LXRX.US,D,20210323,000000,6.51,6.54,6.13,6.19,1404905,0
+LXRX.US,D,20210324,000000,6.28,6.36,5.82,5.83,829302,0
+LXRX.US,D,20210325,000000,5.6754,6.085,5.66,6.05,1057336,0
+LXRX.US,D,20210326,000000,6.1,6.14,5.66,5.88,687693,0
+LXRX.US,D,20210329,000000,5.82,5.87,5.66,5.81,734235,0
+LXRX.US,D,20210330,000000,5.79,5.79,5.52,5.67,825589,0
+LXRX.US,D,20210331,000000,5.64,5.925,5.64,5.87,727334,0
+LXRX.US,D,20210401,000000,5.94,6.11,5.85,5.87,560857,0
+LXRX.US,D,20210405,000000,5.97,6.03,5.74,5.77,933229,0
+LXRX.US,D,20210406,000000,5.75,5.81,5.63,5.65,1043032,0
+LXRX.US,D,20210407,000000,5.61,5.64,5.42,5.5,764627,0
+LXRX.US,D,20210408,000000,5.51,5.545,5.38,5.43,646982,0
+LXRX.US,D,20210409,000000,5.43,5.52,5.32,5.37,739297,0
+LXRX.US,D,20210412,000000,5.35,5.3564,5.05,5.07,749979,0
+LXRX.US,D,20210413,000000,5.11,5.46,5.11,5.2,831498,0
+LXRX.US,D,20210414,000000,5.17,5.39,5.17,5.19,888961,0
+LXRX.US,D,20210415,000000,5.22,5.37,5.11,5.21,685199,0
+LXRX.US,D,20210416,000000,5.22,5.25,4.91,5.05,926033,0
+LXRX.US,D,20210419,000000,5.06,5.0902,4.82,4.84,882117,0
+LXRX.US,D,20210420,000000,4.78,4.97,4.71,4.88,881600,0
+LXRX.US,D,20210421,000000,4.84,5.125,4.8,5.09,733839,0
+LXRX.US,D,20210422,000000,5.08,5.31,5.02,5.14,630159,0
+LXRX.US,D,20210423,000000,5.15,5.24,4.965,4.97,669180,0
+LXRX.US,D,20210426,000000,4.97,5.36,4.96,5.32,946067,0
+LXRX.US,D,20210427,000000,5.56,5.62,5.19,5.26,838951,0
+LXRX.US,D,20210428,000000,5.2,5.25,5.075,5.08,496033,0
+LXRX.US,D,20210429,000000,5.11,5.15,4.94,5.04,563050,0
+LXRX.US,D,20210430,000000,4.94,5.16,4.83,4.86,803605,0
+LXRX.US,D,20210503,000000,4.91,5.05,4.73,4.84,641654,0
+LXRX.US,D,20210504,000000,4.8,4.87,4.41,4.63,1382088,0
+LXRX.US,D,20210505,000000,4.65,4.815,4.55,4.6,451708,0
+LXRX.US,D,20210506,000000,4.55,4.5999,4.32,4.46,734533,0
+LXRX.US,D,20210507,000000,4.42,4.78,4.42,4.58,594383,0
+LXRX.US,D,20210510,000000,4.63,4.63,4.34,4.39,580008,0
+LXRX.US,D,20210511,000000,4.3,4.52,4.21,4.43,498930,0
+LXRX.US,D,20210512,000000,4.34,4.5381,4.295,4.38,518850,0
+LXRX.US,D,20210513,000000,4.4,4.42,4.11,4.2,524343,0
+LXRX.US,D,20210514,000000,4.22,4.35,4.18,4.33,631872,0
+LXRX.US,D,20210517,000000,4.3,4.34,4.19,4.23,592291,0
+LXRX.US,D,20210518,000000,4.2,4.42,4.2,4.29,819330,0
+LXRX.US,D,20210519,000000,4.23,4.3,4.12,4.28,469442,0
+LXRX.US,D,20210520,000000,4.29,4.37,4.23,4.35,355958,0
+LXRX.US,D,20210521,000000,4.38,4.47,4.31,4.36,394379,0
+LXRX.US,D,20210524,000000,4.36,4.4,4.11,4.17,593431,0
+LXRX.US,D,20210525,000000,4.16,4.22,4.06,4.12,621378,0
+LXRX.US,D,20210526,000000,4.14,4.33,4.13,4.31,263644,0
+LXRX.US,D,20210527,000000,4.34,4.6,4.26,4.54,1028086,0
+LXRX.US,D,20210528,000000,4.55,4.61,4.38,4.39,402465,0
+LXRX.US,D,20210601,000000,4.44,4.48,4.24,4.47,554072,0
+LXRX.US,D,20210602,000000,4.46,4.61,4.45,4.59,514581,0
+LXRX.US,D,20210603,000000,4.54,4.62,4.4,4.44,799730,0
+LXRX.US,D,20210604,000000,4.46,4.491,4.3484,4.44,391290,0
+LXRX.US,D,20210607,000000,4.44,4.9,4.42,4.81,834280,0
+LXRX.US,D,20210608,000000,4.89,4.98,4.69,4.83,967108,0
+LXRX.US,D,20210609,000000,4.85,5.11,4.82,4.94,770932,0
+LXRX.US,D,20210610,000000,5.0477,5.11,4.8,4.84,611396,0
+LXRX.US,D,20210611,000000,4.82,4.92,4.72,4.87,403992,0
+LXRX.US,D,20210614,000000,4.89,4.945,4.73,4.79,475374,0
+LXRX.US,D,20210615,000000,4.88,4.88,4.61,4.74,733478,0
+LXRX.US,D,20210616,000000,4.78,4.8302,4.63,4.79,531579,0
+LXRX.US,D,20210617,000000,4.8,4.87,4.675,4.74,475065,0
+LXRX.US,D,20210618,000000,4.66,4.73,4.54,4.64,480817,0
+LXRX.US,D,20210621,000000,4.68,4.73,4.58,4.72,419657,0
+LXRX.US,D,20210622,000000,4.71,4.71,4.5375,4.68,392888,0
+LXRX.US,D,20210623,000000,4.65,4.79,4.645,4.76,539020,0
+LXRX.US,D,20210624,000000,4.78,4.94,4.78,4.82,496550,0
+LXRX.US,D,20210625,000000,4.84,6.06,4.735,5.72,10251798,0
+LXRX.US,D,20210628,000000,5.66,5.809,5.42,5.52,1903537,0
+LXRX.US,D,20210629,000000,5.52,5.5453,4.89,5,1294760,0
+LXRX.US,D,20210630,000000,4.94,5.0925,4.56,4.59,1516790,0
+LXRX.US,D,20210701,000000,4.57,4.59,4.26,4.36,1162794,0
+LXRX.US,D,20210702,000000,4.31,4.37,4.11,4.12,820066,0
+LXRX.US,D,20210706,000000,4.09,4.1,3.91,4.01,919692,0
+LXRX.US,D,20210707,000000,3.9995,4.05,3.795,3.89,857268,0
+LXRX.US,D,20210708,000000,3.77,4.015,3.68,3.98,611154,0
+LXRX.US,D,20210709,000000,3.98,4.125,3.95,4.08,411487,0
+LXRX.US,D,20210712,000000,4.11,4.12,3.89,3.94,538952,0
+LXRX.US,D,20210713,000000,3.88,3.9899,3.81,3.88,757684,0
+LXRX.US,D,20210714,000000,3.88,3.9,3.64,3.7,710755,0
+LXRX.US,D,20210715,000000,3.67,3.79,3.49,3.69,906498,0
+LXRX.US,D,20210716,000000,3.68,3.78,3.68,3.71,603559,0
+LXRX.US,D,20210719,000000,3.66,3.73,3.59,3.69,567310,0
+LXRX.US,D,20210720,000000,3.67,3.7409,3.52,3.52,1136973,0
+LXRX.US,D,20210721,000000,3.58,3.755,3.55,3.73,537021,0
+LXRX.US,D,20210722,000000,3.71,3.76,3.55,3.55,389116,0
+LXRX.US,D,20210723,000000,3.54,3.55,3.38,3.4,556698,0
+LXRX.US,D,20210726,000000,3.4,3.49,3.35,3.39,442155,0
+LXRX.US,D,20210727,000000,3.36,3.45,3.26,3.38,580082,0
+LXRX.US,D,20210728,000000,3.36,3.56,3.31,3.55,457045,0
+LXRX.US,D,20210729,000000,3.6,3.67,3.52,3.58,583699,0
+LXRX.US,D,20210730,000000,3.65,3.88,3.46,3.54,917151,0
+LXRX.US,D,20210802,000000,3.54,3.76,3.47,3.65,712090,0
+LXRX.US,D,20210803,000000,3.63,3.63,3.465,3.61,941546,0
+LXRX.US,D,20210804,000000,3.56,3.69,3.385,3.41,807871,0
+LXRX.US,D,20210805,000000,3.47,3.61,3.45,3.59,737849,0
+LXRX.US,D,20210806,000000,3.6,3.6,3.47,3.56,445673,0
+LXRX.US,D,20210809,000000,3.52,3.965,3.52,3.73,992217,0
+LXRX.US,D,20210810,000000,3.69,3.7,3.535,3.56,879776,0
+LXRX.US,D,20210811,000000,3.58,3.7,3.515,3.68,710685,0
+LXRX.US,D,20210812,000000,3.67,3.9,3.665,3.8,1151917,0
+LXRX.US,D,20210813,000000,3.79,3.8,3.58,3.63,505001,0
+LXRX.US,D,20210816,000000,3.6,3.68,3.55,3.61,1044712,0
+LXRX.US,D,20210817,000000,3.55,3.58,3.39,3.48,558741,0
+LXRX.US,D,20210818,000000,3.3891,3.53,3.38,3.4,371128,0
+LXRX.US,D,20210819,000000,3.36,3.49,3.31,3.42,1009699,0
+LXRX.US,D,20210820,000000,3.4,3.485,3.38,3.47,591277,0
+LXRX.US,D,20210823,000000,3.58,3.95,3.52,3.88,1772640,0
+LXRX.US,D,20210824,000000,3.845,4.02,3.76,3.96,1188749,0
+LXRX.US,D,20210825,000000,4,4.115,3.86,3.95,800456,0
+LXRX.US,D,20210826,000000,3.96,4.13,3.91,3.95,517375,0
+LXRX.US,D,20210827,000000,3.97,4.71,3.93,4.61,2305260,0
+LXRX.US,D,20210830,000000,5.0104,5.02,4.475,4.52,6306281,0
+LXRX.US,D,20210831,000000,4.49,4.85,4.49,4.72,1645427,0
+LXRX.US,D,20210901,000000,4.76,4.7899,4.61,4.72,848869,0
+LXRX.US,D,20210902,000000,4.7,4.95,4.6596,4.9,1088037,0
+LXRX.US,D,20210903,000000,4.93,5.03,4.745,4.97,1992676,0
+LXRX.US,D,20210907,000000,4.99,5.189,4.705,4.77,972691,0
+LXRX.US,D,20210908,000000,4.71,4.75,4.51,4.63,522512,0
+LXRX.US,D,20210909,000000,4.65,4.92,4.6,4.83,849108,0
+LXRX.US,D,20210910,000000,4.88,4.9,4.66,4.66,538872,0
+LXRX.US,D,20210913,000000,4.71,4.805,4.59,4.61,586924,0
+LXRX.US,D,20210914,000000,4.66,4.7008,4.44,4.46,572476,0
+LXRX.US,D,20210915,000000,4.47,4.595,4.4,4.54,388676,0
+LXRX.US,D,20210916,000000,4.5,4.59,4.4,4.58,323886,0
+LXRX.US,D,20210917,000000,4.58,4.8605,4.5,4.86,943856,0
+LXRX.US,D,20210920,000000,4.69,4.75,4.59,4.68,543800,0
+LXRX.US,D,20210921,000000,4.73,4.81,4.59,4.69,584192,0
+LXRX.US,D,20210922,000000,4.73,4.755,4.595,4.72,763715,0
+LXRX.US,D,20210923,000000,4.78,5.04,4.7301,5.03,609414,0
+LXRX.US,D,20210924,000000,5,5.31,4.92,4.94,1196655,0
+LXRX.US,D,20210927,000000,5.01,5.41,4.95,5.35,1247383,0
+LXRX.US,D,20210928,000000,5.32,5.38,5.1,5.12,703139,0
+LXRX.US,D,20210929,000000,5.12,5.125,4.87,4.91,619749,0
+LXRX.US,D,20210930,000000,4.91,4.95,4.76,4.81,439727,0
+LXRX.US,D,20211001,000000,4.84,4.84,4.675,4.82,307837,0
+LXRX.US,D,20211004,000000,4.8,4.82,4.69,4.77,967586,0
+LXRX.US,D,20211005,000000,4.77,4.89,4.7316,4.85,1155273,0
+LXRX.US,D,20211006,000000,5.1575,5.43,4.92,5.41,2053572,0
+LXRX.US,D,20211007,000000,5.44,5.58,5.2,5.55,1214588,0
+LXRX.US,D,20211008,000000,5.56,5.86,5.4,5.57,943307,0
+LXRX.US,D,20211011,000000,5.6,5.89,5.535,5.75,763605,0
+LXRX.US,D,20211012,000000,5.8,6.18,5.76,6.12,1230983,0
+LXRX.US,D,20211013,000000,6.12,6.18,5.9301,6.02,817060,0
+LXRX.US,D,20211014,000000,6.04,6.3,6.015,6.16,662801,0
+LXRX.US,D,20211015,000000,6.26,6.3299,5.96,6.16,764018,0
+LXRX.US,D,20211018,000000,6.18,6.2,5.39,5.44,1585211,0
+LXRX.US,D,20211019,000000,5.46,5.46,4.96,5.03,1744478,0
+LXRX.US,D,20211020,000000,5.02,5.18,4.84,5.1,813141,0
+LXRX.US,D,20211021,000000,5.06,5.23,5.05,5.16,592641,0
+LXRX.US,D,20211022,000000,5.13,5.14,4.95,5.1,673816,0
+LXRX.US,D,20211025,000000,5.07,5.25,5.05,5.21,605740,0
+LXRX.US,D,20211026,000000,5.25,5.32,5.179,5.22,354607,0
+LXRX.US,D,20211027,000000,5.19,5.3,5.125,5.13,296070,0
+LXRX.US,D,20211028,000000,5.16,5.305,5.05,5.28,380745,0
+LXRX.US,D,20211029,000000,5.3,5.44,5.26,5.29,492888,0
+LXRX.US,D,20211101,000000,5.32,5.69,5.32,5.68,536885,0
+LXRX.US,D,20211102,000000,5.64,5.649,5.41,5.6,664412,0
+LXRX.US,D,20211103,000000,5.61,5.789,5.47,5.77,864363,0
+LXRX.US,D,20211104,000000,5.5,5.5,4.91,4.97,985847,0
+LXRX.US,D,20211105,000000,5.01,5.01,4.73,4.84,764264,0
+LXRX.US,D,20211108,000000,4.88,5.19,4.83,5.05,654755,0
+LXRX.US,D,20211109,000000,5.05,5.12,4.9,5.07,516876,0
+LXRX.US,D,20211110,000000,5.08,5.14,4.815,4.86,496367,0
+LXRX.US,D,20211111,000000,4.9,5.19,4.86,5.12,529255,0
+LXRX.US,D,20211112,000000,5.17,5.2,4.96,5.1,498358,0
+LXRX.US,D,20211115,000000,5.24,5.28,5.1,5.15,604036,0
+LXRX.US,D,20211116,000000,5.11,5.13,4.96,5.09,382126,0
+LXRX.US,D,20211117,000000,5.09,5.22,4.96,5.01,518378,0
+LXRX.US,D,20211118,000000,5,5,4.86,4.94,517444,0
+LXRX.US,D,20211119,000000,4.925,5.02,4.87,4.96,528907,0
+LXRX.US,D,20211122,000000,5.03,5.19,4.92,4.92,785373,0
+LXRX.US,D,20211123,000000,4.97,5.04,4.74,5.02,1023910,0
+LXRX.US,D,20211124,000000,4.95,5.22,4.855,5.14,480827,0
+LXRX.US,D,20211126,000000,5,5.03,4.72,4.74,518392,0
+LXRX.US,D,20211129,000000,4.83,4.8599,4.63,4.66,693213,0
+LXRX.US,D,20211130,000000,4.59,4.68,4.38,4.58,753672,0
+LXRX.US,D,20211201,000000,4.6,4.87,4.57,4.58,653763,0
+LXRX.US,D,20211202,000000,4.57,4.59,4.425,4.58,470241,0
+LXRX.US,D,20211203,000000,4.63,4.63,4.13,4.17,1068894,0
+LXRX.US,D,20211206,000000,4.16,4.2,3.97,4.13,1155141,0
+LXRX.US,D,20211207,000000,4.235,4.46,4.1822,4.33,927703,0
+LXRX.US,D,20211208,000000,4.3,4.37,4.21,4.33,500010,0
+LXRX.US,D,20211209,000000,4.26,4.44,4.26,4.32,665205,0
+LXRX.US,D,20211210,000000,4.35,4.39,4.085,4.11,376647,0
+LXRX.US,D,20211213,000000,4.06,4.15,3.98,4.09,403424,0
+LXRX.US,D,20211214,000000,4.01,4.06,3.9,3.95,573294,0
+LXRX.US,D,20211215,000000,3.94,3.995,3.72,3.98,1000704,0
+LXRX.US,D,20211216,000000,4,4.069,3.795,3.81,684430,0
+LXRX.US,D,20211217,000000,3.81,3.98,3.72,3.87,898254,0
+LXRX.US,D,20211220,000000,3.8,3.94,3.72,3.91,469352,0
+LXRX.US,D,20211221,000000,3.94,4.0153,3.905,3.96,342785,0
+LXRX.US,D,20211222,000000,3.93,4.23,3.84,4.2,885171,0
+LXRX.US,D,20211223,000000,4.2,4.4,4.13,4.36,507608,0
+LXRX.US,D,20211227,000000,4.29,4.39,4.25,4.37,479072,0
+LXRX.US,D,20211228,000000,4.37,4.435,4.175,4.19,513397,0
+LXRX.US,D,20211229,000000,4.16,4.18,4.01,4.1,353849,0
+LXRX.US,D,20211230,000000,4.08,4.29,4.075,4.17,633616,0
+LXRX.US,D,20211231,000000,4.46,4.719,3.9,3.94,3904866,0
+LXRX.US,D,20220103,000000,3.93,3.97,3.78,3.89,1166801,0
+LXRX.US,D,20220104,000000,3.96,3.99,3.82,3.84,779688,0
+LXRX.US,D,20220105,000000,3.8,3.8203,3.52,3.55,878987,0
+LXRX.US,D,20220106,000000,3.6,3.63,3.44,3.57,508568,0
+LXRX.US,D,20220107,000000,3.56,3.655,3.505,3.53,271235,0
+LXRX.US,D,20220110,000000,3.53,3.59,3.4657,3.58,498411,0
+LXRX.US,D,20220111,000000,3.56,3.71,3.53,3.68,354773,0
+LXRX.US,D,20220112,000000,3.67,3.7297,3.48,3.48,454771,0
+LXRX.US,D,20220113,000000,3.49,3.57,3.335,3.39,501606,0
+LXRX.US,D,20220114,000000,3.33,3.46,3.27,3.45,415085,0
+LXRX.US,D,20220118,000000,3.43,3.43,3.31,3.33,429131,0
+LXRX.US,D,20220119,000000,3.34,3.4679,3.29,3.31,489196,0
+LXRX.US,D,20220120,000000,3.36,3.49,3.24,3.25,541795,0
+LXRX.US,D,20220121,000000,3.24,3.3,3.14,3.15,530494,0
+LXRX.US,D,20220124,000000,3.07,3.16,2.9118,3.13,821862,0
+LXRX.US,D,20220125,000000,3.1,3.16,2.98,3.14,454757,0
+LXRX.US,D,20220126,000000,3.19,3.25,3.04,3.06,324967,0
+LXRX.US,D,20220127,000000,3.09,3.149,2.92,2.92,401013,0
+LXRX.US,D,20220128,000000,2.93,3.04,2.86,3.02,826176,0
+LXRX.US,D,20220131,000000,3.01,3.21,2.99,3.17,617699,0
+LXRX.US,D,20220201,000000,3.19,3.28,3.17,3.28,427982,0
+LXRX.US,D,20220202,000000,3.28,3.38,3.11,3.11,353090,0
+LXRX.US,D,20220203,000000,3.06,3.11,2.98,3,372565,0
+LXRX.US,D,20220204,000000,3.01,3.07,2.95,3.04,692973,0
+LXRX.US,D,20220207,000000,3.02,3.15,3.01,3.1,592113,0
+LXRX.US,D,20220208,000000,3.08,3.09,2.99,3.04,458174,0
+LXRX.US,D,20220209,000000,3.07,3.26,3.07,3.2,857899,0
+LXRX.US,D,20220210,000000,3.14,3.29,3.05,3.09,821574,0
+LXRX.US,D,20220211,000000,3.09,3.1283,2.96,3,530218,0
+LXRX.US,D,20220214,000000,3.03,3.055,2.92,2.94,429056,0
+LXRX.US,D,20220215,000000,2.96,3.04,2.92,3.02,561243,0
+LXRX.US,D,20220216,000000,3.03,3.06,2.95,3.05,309076,0
+LXRX.US,D,20220217,000000,3.01,3.035,2.875,2.88,319346,0
+LXRX.US,D,20220218,000000,2.95,2.96,2.72,2.74,796567,0
+LXRX.US,D,20220222,000000,2.7,2.905,2.7,2.85,418694,0
+LXRX.US,D,20220223,000000,2.86,2.86,2.75,2.76,333913,0
+LXRX.US,D,20220224,000000,2.64,2.91,2.64,2.9,499001,0
+LXRX.US,D,20220225,000000,2.9,2.9099,2.755,2.85,492766,0
+LXRX.US,D,20220228,000000,2.51,2.5612,2.02,2.07,3538291,0
+LXRX.US,D,20220301,000000,2.08,2.32,2.03,2.11,2582663,0
+LXRX.US,D,20220302,000000,2.13,2.135,2,2.06,749134,0
+LXRX.US,D,20220303,000000,2.08,2.11,2.02,2.08,988313,0
+LXRX.US,D,20220304,000000,2.04,2.1564,2.02,2.13,769280,0
+LXRX.US,D,20220307,000000,2.1,2.18,2.055,2.12,789874,0
+LXRX.US,D,20220308,000000,2.12,2.15,2.02,2.06,562476,0
+LXRX.US,D,20220309,000000,2.08,2.15,2.06,2.14,561886,0
+LXRX.US,D,20220310,000000,2.11,2.17,2.09,2.13,445327,0
+LXRX.US,D,20220311,000000,2.12,2.145,2.07,2.09,651322,0
+LXRX.US,D,20220314,000000,2.07,2.125,1.94,1.96,822487,0
+LXRX.US,D,20220315,000000,1.93,2.02,1.87,1.95,479479,0
+LXRX.US,D,20220316,000000,1.99,2.14,1.97,2.12,489314,0
+LXRX.US,D,20220317,000000,2.11,2.24,2.1,2.2,473248,0
+LXRX.US,D,20220318,000000,2.22,2.3,2.1511,2.19,928481,0
+LXRX.US,D,20220321,000000,2.2,2.255,2.17,2.17,629841,0
+LXRX.US,D,20220322,000000,2.16,2.2,2.13,2.17,529176,0
+LXRX.US,D,20220323,000000,2.16,2.19,2.115,2.13,443120,0
+LXRX.US,D,20220324,000000,2.15,2.19,2.12,2.15,532463,0
+LXRX.US,D,20220325,000000,2.19,2.19,2.09,2.09,315679,0
+LXRX.US,D,20220328,000000,2.11,2.15,2.04,2.08,324884,0
+LXRX.US,D,20220329,000000,2.1,2.2,2.1,2.18,372113,0
+LXRX.US,D,20220330,000000,2.19,2.23,2.1,2.1,357783,0
+LXRX.US,D,20220331,000000,2.1,2.14,2.07,2.09,299730,0
+LXRX.US,D,20220401,000000,2.09,2.25,2.09,2.25,493989,0
+LXRX.US,D,20220404,000000,2.29,2.59,2.2893,2.52,2277923,0
+LXRX.US,D,20220405,000000,2.54,2.61,2.43,2.44,725769,0
+LXRX.US,D,20220406,000000,2.4,2.5,2.35,2.43,462657,0
+LXRX.US,D,20220407,000000,2.43,2.71,2.4299,2.69,918154,0
+LXRX.US,D,20220408,000000,2.72,2.74,2.5,2.55,1053927,0
+LXRX.US,D,20220411,000000,2.51,2.53,2.3898,2.51,630984,0
+LXRX.US,D,20220412,000000,2.56,2.5813,2.29,2.31,696936,0
+LXRX.US,D,20220413,000000,2.32,2.42,2.32,2.41,276420,0
+LXRX.US,D,20220414,000000,2.41,2.415,2.28,2.33,453059,0
+LXRX.US,D,20220418,000000,2.29,2.325,2.22,2.22,428225,0
+LXRX.US,D,20220419,000000,2.22,2.29,2.18,2.22,355434,0
+LXRX.US,D,20220420,000000,2.21,2.275,2.19,2.23,262099,0
+LXRX.US,D,20220421,000000,2.24,2.285,2.14,2.15,462579,0
+LXRX.US,D,20220422,000000,2.14,2.15,1.975,2,563252,0
+LXRX.US,D,20220425,000000,2,2.05,1.96,2.02,569040,0
+LXRX.US,D,20220426,000000,1.92,2.0199,1.875,1.88,446808,0
+LXRX.US,D,20220427,000000,1.9,1.9,1.815,1.88,445527,0
+LXRX.US,D,20220428,000000,1.88,1.915,1.795,1.89,484546,0
+LXRX.US,D,20220429,000000,1.85,1.9096,1.8,1.81,429276,0
+LXRX.US,D,20220502,000000,1.82,1.93,1.8,1.93,281641,0
+LXRX.US,D,20220503,000000,1.94,1.94,1.87,1.91,247914,0
+LXRX.US,D,20220504,000000,1.9,1.95,1.8,1.94,366486,0
+LXRX.US,D,20220505,000000,1.93,1.98,1.82,1.85,319905,0
+LXRX.US,D,20220506,000000,1.82,1.89,1.77,1.8,481469,0
+LXRX.US,D,20220509,000000,1.8,1.8,1.67,1.72,438485,0
+LXRX.US,D,20220510,000000,1.73,1.84,1.665,1.75,498920,0
+LXRX.US,D,20220511,000000,1.75,1.8,1.6,1.63,497116,0
+LXRX.US,D,20220512,000000,1.61,1.7,1.605,1.66,411835,0
+LXRX.US,D,20220513,000000,1.67,1.81,1.67,1.73,529674,0
+LXRX.US,D,20220516,000000,1.73,1.745,1.655,1.73,341833,0
+LXRX.US,D,20220517,000000,1.76,1.8,1.69,1.74,325063,0
+LXRX.US,D,20220518,000000,1.69,1.71,1.605,1.64,376473,0
+LXRX.US,D,20220519,000000,1.62,1.725,1.6,1.67,538478,0
+LXRX.US,D,20220520,000000,1.71,1.78,1.69,1.77,496448,0
+LXRX.US,D,20220523,000000,1.82,1.82,1.69,1.72,303922,0
+LXRX.US,D,20220524,000000,1.7,1.7109,1.6,1.62,289108,0
+LXRX.US,D,20220525,000000,1.68,1.68,1.56,1.61,326203,0
+LXRX.US,D,20220526,000000,1.61,1.7,1.6,1.68,311799,0
+LXRX.US,D,20220527,000000,1.68,1.79,1.64,1.74,350097,0
+LXRX.US,D,20220531,000000,1.77,1.87,1.73,1.77,855436,0
+LXRX.US,D,20220601,000000,1.8,1.815,1.67,1.75,496723,0
+LXRX.US,D,20220602,000000,1.74,1.76,1.67,1.75,368077,0
+LXRX.US,D,20220603,000000,1.75,1.84,1.73,1.81,515134,0
+LXRX.US,D,20220606,000000,1.85,1.88,1.73,1.73,280960,0
+LXRX.US,D,20220607,000000,1.72,1.79,1.71,1.74,316258,0
+LXRX.US,D,20220608,000000,1.75,1.82,1.74,1.79,345120,0
+LXRX.US,D,20220609,000000,1.77,1.77,1.67,1.7,339993,0
+LXRX.US,D,20220610,000000,1.67,1.67,1.53,1.54,498094,0
+LXRX.US,D,20220613,000000,1.54,1.54,1.41,1.43,399794,0
+LXRX.US,D,20220614,000000,1.41,1.435,1.31,1.31,405987,0
+LXRX.US,D,20220615,000000,1.37,1.45,1.32,1.4,1065427,0
+LXRX.US,D,20220616,000000,1.38,1.42,1.33,1.38,329707,0
+LXRX.US,D,20220617,000000,1.41,1.5,1.4,1.46,605231,0
+LXRX.US,D,20220621,000000,1.54,1.78,1.5,1.74,1291896,0
+LXRX.US,D,20220622,000000,1.74,2.0889,1.715,1.95,2271418,0
+LXRX.US,D,20220623,000000,1.97,2.0755,1.93,1.99,844765,0
+LXRX.US,D,20220624,000000,2,2.075,1.95,2.03,815089,0
+LXRX.US,D,20220627,000000,2.05,2.255,2.02,2.19,1181754,0
+LXRX.US,D,20220628,000000,2.24,2.365,2.13,2.15,1223824,0
+LXRX.US,D,20220629,000000,2.13,2.46,2.07,2.24,4900969,0
+LXRX.US,D,20220630,000000,2.2,2.22,1.8,1.86,2518955,0
+LXRX.US,D,20220701,000000,1.92,2.05,1.78,1.94,1143170,0
+LXRX.US,D,20220705,000000,1.89,2.97,1.8765,2.75,27906521,0
+LXRX.US,D,20220706,000000,2.66,2.71,2.48,2.63,2788686,0
+LXRX.US,D,20220707,000000,2.64,2.84,2.59,2.81,2429308,0
+LXRX.US,D,20220708,000000,2.8,2.96,2.74,2.87,1975814,0
+LXRX.US,D,20220711,000000,2.84,2.875,2.645,2.68,1139180,0
+LXRX.US,D,20220712,000000,2.7,2.85,2.58,2.83,1055701,0
+LXRX.US,D,20220713,000000,2.75,3.02,2.69,2.96,1457827,0
+LXRX.US,D,20220714,000000,2.91,3.02,2.85,3.02,903906,0
+LXRX.US,D,20220715,000000,3.04,3.09,2.91,3.08,745019,0
+LXRX.US,D,20220718,000000,3.1,3.14,2.8,2.82,890838,0
+LXRX.US,D,20220719,000000,2.84,2.99,2.77,2.98,581647,0
+LXRX.US,D,20220720,000000,3,3.185,2.95,3.08,781424,0
+LXRX.US,D,20220721,000000,3.07,3.18,3,3.18,514730,0
+LXRX.US,D,20220722,000000,3.2,3.23,3.04,3.08,624789,0
+LXRX.US,D,20220725,000000,3.07,3.08,2.985,3.08,360134,0
+LXRX.US,D,20220726,000000,3.05,3.175,2.955,3.13,456942,0
+LXRX.US,D,20220727,000000,3.18,3.29,3.06,3.27,769929,0
+LXRX.US,D,20220728,000000,2.61,2.71,2.39,2.4,7154165,0
+LXRX.US,D,20220729,000000,2.44,2.44,2.34,2.38,2328961,0
+LXRX.US,D,20220801,000000,2.36,2.43,2.34,2.37,1568744,0
+LXRX.US,D,20220802,000000,2.55,2.63,2.45,2.6,4033150,0
+LXRX.US,D,20220803,000000,2.61,2.78,2.6,2.69,1768529,0
+LXRX.US,D,20220804,000000,2.69,2.79,2.64,2.69,1997683,0
+LXRX.US,D,20220805,000000,2.62,2.88,2.6001,2.83,2741774,0
+LXRX.US,D,20220808,000000,2.87,3.0165,2.47,2.58,2883638,0
+LXRX.US,D,20220809,000000,2.67,2.67,2.5,2.56,1268114,0
+LXRX.US,D,20220810,000000,2.65,2.8092,2.585,2.78,1217165,0
+LXRX.US,D,20220811,000000,2.77,2.855,2.71,2.76,1193033,0
+LXRX.US,D,20220812,000000,2.9,3.27,2.785,3.17,3265155,0
+LXRX.US,D,20220815,000000,3.18,3.455,3.15,3.43,1639139,0
+LXRX.US,D,20220816,000000,3.48,3.48,3.25,3.28,1061668,0
+LXRX.US,D,20220817,000000,3.22,3.31,3.06,3.06,1409260,0
+LXRX.US,D,20220818,000000,3.07,3.15,2.97,3.1,864271,0
+LXRX.US,D,20220819,000000,3,3.145,2.97,3.07,789556,0
+LXRX.US,D,20220822,000000,3.03,3.11,2.82,2.87,1292668,0
+LXRX.US,D,20220823,000000,2.88,2.93,2.76,2.89,628705,0
+LXRX.US,D,20220824,000000,2.9,3.05,2.88,3.04,600021,0
+LXRX.US,D,20220825,000000,3.05,3.09,2.9325,3,540608,0
+LXRX.US,D,20220826,000000,2.99,3.0025,2.765,2.79,584114,0
+LXRX.US,D,20220829,000000,2.77,2.83,2.72,2.76,502543,0
+LXRX.US,D,20220830,000000,2.8,2.855,2.645,2.7,560929,0
+LXRX.US,D,20220831,000000,2.72,2.82,2.72,2.75,398652,0
+LXRX.US,D,20220901,000000,2.75,2.77,2.6612,2.76,338736,0
+LXRX.US,D,20220902,000000,2.81,2.89,2.72,2.72,435647,0
+LXRX.US,D,20220906,000000,2.74,2.78,2.57,2.57,524543,0
+LXRX.US,D,20220907,000000,2.58,2.72,2.55,2.72,961486,0
+LXRX.US,D,20220908,000000,2.67,2.86,2.67,2.85,482499,0
+LXRX.US,D,20220909,000000,2.89,2.96,2.84,2.9,466632,0
+LXRX.US,D,20220912,000000,2.89,2.89,2.8,2.82,390205,0
+LXRX.US,D,20220913,000000,2.75,2.82,2.7,2.74,451581,0
+LXRX.US,D,20220914,000000,2.73,2.82,2.725,2.75,357637,0
+LXRX.US,D,20220915,000000,2.72,2.77,2.635,2.68,495249,0
+LXRX.US,D,20220916,000000,2.65,2.66,2.54,2.63,2879892,0
+LXRX.US,D,20220919,000000,2.59,2.6,2.39,2.47,985268,0
+LXRX.US,D,20220920,000000,2.48,2.58,2.425,2.53,879499,0
+LXRX.US,D,20220921,000000,2.56,2.575,2.4299,2.45,673343,0
+LXRX.US,D,20220922,000000,2.43,2.44,2.31,2.37,663588,0
+LXRX.US,D,20220923,000000,2.32,2.38,2.305,2.33,430449,0
+LXRX.US,D,20220926,000000,2.3,2.415,2.3,2.33,396802,0
+LXRX.US,D,20220927,000000,2.36,2.44,2.345,2.42,681280,0
+LXRX.US,D,20220928,000000,2.45,2.58,2.45,2.55,502083,0
+LXRX.US,D,20220929,000000,2.53,2.53,2.4,2.41,260390,0
+LXRX.US,D,20220930,000000,2.41,2.55,2.4,2.4,520689,0
+LXRX.US,D,20221003,000000,2.42,2.49,2.37,2.45,422847,0
+LXRX.US,D,20221004,000000,2.53,2.57,2.47,2.56,584263,0
+LXRX.US,D,20221005,000000,2.51,2.56,2.43,2.47,301265,0
+LXRX.US,D,20221006,000000,2.46,2.53,2.425,2.46,421224,0
+LXRX.US,D,20221007,000000,2.45,2.49,2.27,2.29,677954,0
+LXRX.US,D,20221010,000000,2.3,2.32,2.15,2.15,399935,0
+LXRX.US,D,20221011,000000,2.2,2.2585,2.1,2.2,542452,0
+LXRX.US,D,20221012,000000,2.2,2.22,2.06,2.13,425677,0
+LXRX.US,D,20221013,000000,2.07,2.18,2.01,2.16,501660,0
+LXRX.US,D,20221014,000000,2.2,2.23,2.1,2.11,353441,0
+LXRX.US,D,20221017,000000,2.12,2.22,2.12,2.2,488573,0
+LXRX.US,D,20221018,000000,2.23,2.2685,2.085,2.09,621971,0
+LXRX.US,D,20221019,000000,2.08,2.08,1.93,1.95,882287,0
+LXRX.US,D,20221020,000000,1.97,2.05,1.875,1.89,587814,0
+LXRX.US,D,20221021,000000,1.92,1.95,1.87,1.94,466874,0
+LXRX.US,D,20221024,000000,1.96,1.9701,1.87,1.94,410741,0
+LXRX.US,D,20221025,000000,1.95,2.11,1.95,2.09,981618,0
+LXRX.US,D,20221026,000000,2.11,2.17,2.04,2.11,388275,0
+LXRX.US,D,20221027,000000,2.13,2.13,2.06,2.09,383526,0
+LXRX.US,D,20221028,000000,2.1,2.2,2.0603,2.2,428423,0
+LXRX.US,D,20221031,000000,2.2,2.21,2.11,2.15,360437,0
+LXRX.US,D,20221101,000000,2.16,2.28,2.145,2.22,323193,0
+LXRX.US,D,20221102,000000,2.23,2.25,2.1,2.11,311115,0
+LXRX.US,D,20221103,000000,2.09,2.175,2.07,2.14,261012,0
+LXRX.US,D,20221104,000000,2.15,2.16,1.995,2.08,385024,0
+LXRX.US,D,20221107,000000,2.1,2.185,2.0727,2.13,366894,0
+LXRX.US,D,20221108,000000,2.15,2.16,2.025,2.06,500156,0
+LXRX.US,D,20221109,000000,2.04,2.05,1.95,1.96,343690,0
+LXRX.US,D,20221110,000000,2.08,2.3483,2.04,2.24,610440,0
+LXRX.US,D,20221111,000000,2.28,2.425,2.26,2.37,627658,0
+LXRX.US,D,20221114,000000,2.35,2.41,2.2921,2.33,516081,0
+LXRX.US,D,20221115,000000,2.41,2.46,2.295,2.32,522846,0
+LXRX.US,D,20221116,000000,2.32,2.345,2.27,2.29,207698,0
+LXRX.US,D,20221117,000000,2.24,2.285,2.18,2.21,384943,0
+LXRX.US,D,20221118,000000,2.28,2.31,2.2,2.22,329422,0
+LXRX.US,D,20221121,000000,2.2,2.215,2.13,2.19,275674,0
+LXRX.US,D,20221122,000000,2.22,2.23,2.13,2.22,322594,0
+LXRX.US,D,20221123,000000,2.21,2.23,2.095,2.13,252206,0
+LXRX.US,D,20221125,000000,2.13,2.1885,2.12,2.13,77557,0
+LXRX.US,D,20221128,000000,2.12,2.13,2.01,2.02,260911,0
+LXRX.US,D,20221129,000000,2,2.11,2,2.05,431915,0
+LXRX.US,D,20221130,000000,2.04,2.14,2.02,2.14,519280,0
+LXRX.US,D,20221201,000000,2.18,2.26,2.105,2.14,306193,0
+LXRX.US,D,20221202,000000,2.12,2.26,2.1,2.26,299638,0
+LXRX.US,D,20221205,000000,2.24,2.24,2.1,2.16,382513,0
+LXRX.US,D,20221206,000000,2.18,2.19,2.09,2.11,206201,0
+LXRX.US,D,20221207,000000,2.12,2.13,2.06,2.07,327326,0
+LXRX.US,D,20221208,000000,2.11,2.2,2.0495,2.17,234107,0
+LXRX.US,D,20221209,000000,2.16,2.16,2.04,2.04,234901,0
+LXRX.US,D,20221212,000000,2.04,2.14,2.03,2.12,263920,0
+LXRX.US,D,20221213,000000,2.2,2.22,2.1299,2.17,231358,0
+LXRX.US,D,20221214,000000,2.18,2.25,2.145,2.21,289766,0
+LXRX.US,D,20221215,000000,2.18,2.21,2.075,2.13,332894,0
+LXRX.US,D,20221216,000000,2.04,2.105,2.02,2.08,681493,0
+LXRX.US,D,20221219,000000,2.06,2.08,1.95,2.03,603189,0
+LXRX.US,D,20221220,000000,2.05,2.05,1.92,1.92,461692,0
+LXRX.US,D,20221221,000000,1.93,2,1.87,1.9,1130145,0
+LXRX.US,D,20221222,000000,1.71,2.04,1.71,1.95,931240,0
+LXRX.US,D,20221223,000000,1.95,2.02,1.89,1.95,351538,0
+LXRX.US,D,20221227,000000,1.93,1.95,1.8,1.83,422434,0
+LXRX.US,D,20221228,000000,1.78,1.88,1.78,1.8,315346,0
+LXRX.US,D,20221229,000000,1.81,1.99,1.75,1.93,562646,0
+LXRX.US,D,20221230,000000,1.93,1.935,1.87,1.91,434905,0
+LXRX.US,D,20230103,000000,1.94,2.025,1.905,1.99,409463,0
+LXRX.US,D,20230104,000000,2,2.1199,1.98,2.05,410171,0
+LXRX.US,D,20230105,000000,2.05,2.1085,2.03,2.08,367306,0
+LXRX.US,D,20230106,000000,2.09,2.17,2.065,2.14,257138,0
+LXRX.US,D,20230109,000000,2.17,2.18,2.09,2.11,283324,0
+LXRX.US,D,20230110,000000,2.11,2.175,2.08,2.16,230070,0
+LXRX.US,D,20230111,000000,2.15,2.17,2.1,2.15,197020,0
+LXRX.US,D,20230112,000000,2.15,2.29,2.09,2.29,468489,0
+LXRX.US,D,20230113,000000,2.26,2.39,2.26,2.36,377730,0
+LXRX.US,D,20230117,000000,2.37,2.4,2.33,2.34,287918,0
+LXRX.US,D,20230118,000000,2.36,2.41,2.205,2.23,452101,0
+LXRX.US,D,20230119,000000,2.2,2.34,2.2,2.32,442013,0
+LXRX.US,D,20230120,000000,2.35,2.35,2.285,2.32,208167,0
+LXRX.US,D,20230123,000000,2.34,2.36,2.18,2.24,351505,0
+LXRX.US,D,20230124,000000,2.3,2.335,2.2,2.25,433680,0
+LXRX.US,D,20230125,000000,2.25,2.29,2.175,2.25,372594,0
+LXRX.US,D,20230126,000000,2.28,2.285,2.195,2.22,175753,0
+LXRX.US,D,20230127,000000,2.2,2.24,2.16,2.22,321087,0
+LXRX.US,D,20230130,000000,2.22,2.25,2.16,2.17,157907,0
+LXRX.US,D,20230131,000000,2.21,2.27,2.15,2.24,354548,0
+LXRX.US,D,20230201,000000,2.23,2.315,2.2,2.27,401653,0
+LXRX.US,D,20230202,000000,2.31,2.495,2.29,2.46,598610,0
+LXRX.US,D,20230203,000000,2.42,2.45,2.35,2.36,275893,0
+LXRX.US,D,20230206,000000,2.35,2.45,2.3115,2.39,298498,0
+LXRX.US,D,20230207,000000,2.4,2.48,2.36,2.47,291342,0
+LXRX.US,D,20230208,000000,2.45,2.48,2.41,2.43,236462,0
+LXRX.US,D,20230209,000000,2.44,2.4795,2.3,2.31,358256,0
+LXRX.US,D,20230210,000000,2.3,2.35,2.27,2.28,259952,0
+LXRX.US,D,20230213,000000,2.29,2.3299,2.26,2.29,201515,0
+LXRX.US,D,20230214,000000,2.28,2.35,2.27,2.3,190394,0
+LXRX.US,D,20230215,000000,2.28,2.3199,2.27,2.28,252122,0
+LXRX.US,D,20230216,000000,2.27,2.33,2.22,2.28,381953,0
+LXRX.US,D,20230217,000000,2.29,2.46,2.27,2.43,350257,0
+LXRX.US,D,20230221,000000,2.43,2.43,2.21,2.22,347126,0
+LXRX.US,D,20230222,000000,2.23,2.37,2.21,2.36,527215,0
+LXRX.US,D,20230223,000000,2.39,2.47,2.34,2.45,521377,0
+LXRX.US,D,20230224,000000,2.38,2.4138,2.22,2.23,513916,0
+LXRX.US,D,20230227,000000,2.25,2.27,2.15,2.17,386105,0
+LXRX.US,D,20230228,000000,2.2,2.25,2.16,2.25,402254,0
+LXRX.US,D,20230301,000000,2.26,2.3,2.2,2.2,191463,0
+LXRX.US,D,20230302,000000,2.22,2.255,2.1325,2.18,272445,0
+LXRX.US,D,20230303,000000,2.2,2.85,2.185,2.68,1721446,0
+LXRX.US,D,20230306,000000,2.81,2.9,2.54,2.6,1111297,0
+LXRX.US,D,20230307,000000,2.57,2.65,2.53,2.58,410729,0
+LXRX.US,D,20230308,000000,2.57,2.57,2.43,2.44,417476,0
+LXRX.US,D,20230309,000000,2.45,2.49,2.215,2.26,708521,0
+LXRX.US,D,20230310,000000,2.27,2.325,2.15,2.21,572176,0
+LXRX.US,D,20230313,000000,2.2,2.4,2.2,2.31,462305,0
+LXRX.US,D,20230314,000000,2.4,2.4,2.275,2.31,367786,0
+LXRX.US,D,20230315,000000,2.28,2.31,2.23,2.29,379816,0
+LXRX.US,D,20230316,000000,2.29,2.37,2.22,2.35,395953,0
+LXRX.US,D,20230317,000000,2.33,2.355,2.245,2.25,554703,0
+LXRX.US,D,20230320,000000,2.25,2.31,2.215,2.26,480136,0
+LXRX.US,D,20230321,000000,2.32,2.32,2.22,2.29,360161,0
+LXRX.US,D,20230322,000000,2.3,2.3,2.16,2.17,385346,0
+LXRX.US,D,20230323,000000,2.18,2.285,2.16,2.26,647170,0
+LXRX.US,D,20230324,000000,2.23,2.335,2.19,2.32,372998,0
+LXRX.US,D,20230327,000000,2.35,2.38,2.285,2.31,289635,0
+LXRX.US,D,20230328,000000,2.29,2.39,2.26,2.32,324068,0
+LXRX.US,D,20230329,000000,2.33,2.415,2.31,2.37,270826,0
+LXRX.US,D,20230330,000000,2.39,2.41,2.28,2.33,256305,0
+LXRX.US,D,20230331,000000,2.36,2.495,2.33,2.43,613175,0
+LXRX.US,D,20230403,000000,2.41,2.5,2.39,2.46,367104,0
+LXRX.US,D,20230404,000000,2.48,2.48,2.3,2.34,307265,0
+LXRX.US,D,20230405,000000,2.31,2.375,2.285,2.31,307468,0
+LXRX.US,D,20230406,000000,2.31,2.399,2.31,2.37,224779,0
+LXRX.US,D,20230410,000000,2.35,2.385,2.3398,2.36,183542,0
+LXRX.US,D,20230411,000000,2.38,2.56,2.365,2.42,472451,0
+LXRX.US,D,20230412,000000,2.44,2.4596,2.3177,2.33,317068,0
+LXRX.US,D,20230413,000000,2.34,2.48,2.34,2.46,313385,0
+LXRX.US,D,20230414,000000,2.47,2.54,2.3625,2.41,488352,0
+LXRX.US,D,20230417,000000,2.46,2.92,2.45,2.69,1530684,0
+LXRX.US,D,20230418,000000,2.75,2.78,2.5601,2.6,660145,0
+LXRX.US,D,20230419,000000,2.68,2.68,2.5,2.57,609664,0
+LXRX.US,D,20230420,000000,2.57,2.57,2.415,2.45,389265,0
+LXRX.US,D,20230421,000000,2.5,2.56,2.44,2.49,567504,0
+LXRX.US,D,20230424,000000,2.53,2.61,2.35,2.37,818249,0
+LXRX.US,D,20230425,000000,2.36,2.46,2.34,2.36,714826,0
+LXRX.US,D,20230426,000000,2.39,2.45,2.33,2.41,381555,0
+LXRX.US,D,20230427,000000,2.44,2.4716,2.33,2.36,412770,0
+LXRX.US,D,20230428,000000,2.38,2.465,2.35,2.39,497319,0
+LXRX.US,D,20230501,000000,2.4,2.5001,2.4,2.44,474817,0
+LXRX.US,D,20230502,000000,2.51,2.5101,2.36,2.38,521330,0
+LXRX.US,D,20230503,000000,2.49,2.7799,2.4126,2.74,1926289,0
+LXRX.US,D,20230504,000000,2.8,3.17,2.74,3.08,2328768,0
+LXRX.US,D,20230505,000000,3.15,3.789,3.0807,3.49,4563118,0
+LXRX.US,D,20230508,000000,3.54,3.57,3.23,3.26,1692405,0
+LXRX.US,D,20230509,000000,3.26,3.3,2.99,3.03,1364139,0
+LXRX.US,D,20230510,000000,3.15,3.21,2.945,3.07,1056319,0
+LXRX.US,D,20230511,000000,3.08,3.2,3.0015,3.14,972070,0
+LXRX.US,D,20230512,000000,3.17,3.25,2.84,2.87,1419682,0
+LXRX.US,D,20230515,000000,2.92,3.04,2.875,2.98,794687,0
+LXRX.US,D,20230516,000000,2.99,2.99,2.845,2.93,711526,0
+LXRX.US,D,20230517,000000,2.96,2.9775,2.8721,2.93,1065185,0
+LXRX.US,D,20230518,000000,2.9,2.95,2.8,2.89,1097514,0
+LXRX.US,D,20230519,000000,2.96,3.04,2.895,3.01,1325145,0
+LXRX.US,D,20230522,000000,3.13,3.305,3.05,3.21,2248291,0
+LXRX.US,D,20230523,000000,3.23,3.3,3.05,3.06,1807726,0
+LXRX.US,D,20230524,000000,3.05,3.075,2.9799,3.02,1426983,0
+LXRX.US,D,20230525,000000,3.08,3.08,2.86,2.9,1764136,0
+LXRX.US,D,20230526,000000,3.06,3.24,2.939,3.18,6738493,0
+LXRX.US,D,20230530,000000,3.4,3.5,2.67,2.9,11341537,0
+LXRX.US,D,20230531,000000,2.91,3.425,2.9,3.3,5891826,0
+LXRX.US,D,20230601,000000,2.67,2.73,2.55,2.71,14233608,0
+LXRX.US,D,20230602,000000,2.79,2.81,2.66,2.745,3723055,0
+LXRX.US,D,20230605,000000,2.76,2.78,2.46,2.54,5868299,0
+LXRX.US,D,20230606,000000,2.6,2.73,2.52,2.66,5331796,0
+LXRX.US,D,20230607,000000,2.71,2.96,2.67,2.93,5241750,0
+LXRX.US,D,20230608,000000,2.98,3.115,2.825,3.03,3753481,0
+LXRX.US,D,20230609,000000,3.02,3.0301,2.79,2.825,2596501,0
+LXRX.US,D,20230612,000000,2.86,2.87,2.64,2.65,3302503,0
+LXRX.US,D,20230613,000000,2.68,2.73,2.57,2.65,3393134,0
+LXRX.US,D,20230614,000000,2.68,2.7,2.47,2.5,3203967,0
+LXRX.US,D,20230615,000000,2.51,2.58,2.45,2.57,2276630,0
+LXRX.US,D,20230616,000000,2.66,2.66,2.4,2.42,4126727,0
+LXRX.US,D,20230620,000000,2.41,2.41,2.31,2.36,3089816,0
+LXRX.US,D,20230621,000000,2.43,2.43,2.17,2.3,3186082,0
+LXRX.US,D,20230622,000000,2.31,2.39,2.25,2.32,2604919,0
+LXRX.US,D,20230623,000000,2.43,2.51,2.34,2.37,4551196,0
+LXRX.US,D,20230626,000000,2.2899,2.4,2.13,2.17,4500050,0
+LXRX.US,D,20230627,000000,2.21,2.22,2.08,2.145,2032019,0
+LXRX.US,D,20230628,000000,2.15,2.26,2.13,2.25,1599862,0
+LXRX.US,D,20230629,000000,2.24,2.25,2.13,2.17,3505929,0
+LXRX.US,D,20230630,000000,2.23,2.355,2.2,2.29,2426273,0
+LXRX.US,D,20230703,000000,2.28,2.38,2.27,2.32,1160184,0
+LXRX.US,D,20230705,000000,2.31,2.32,2.2174,2.26,1610794,0
+LXRX.US,D,20230706,000000,2.21,2.27,2.18,2.22,1441823,0
+LXRX.US,D,20230707,000000,2.2,2.27,2.2,2.22,947336,0
+LXRX.US,D,20230710,000000,2.21,2.35,2.19,2.33,1323532,0
+LXRX.US,D,20230711,000000,2.33,2.36,2.3,2.33,1211838,0
+LXRX.US,D,20230712,000000,2.36,2.38,2.3,2.31,932504,0
+LXRX.US,D,20230713,000000,2.31,2.335,2.26,2.3,794208,0
+LXRX.US,D,20230714,000000,2.29,2.3,2.2,2.21,1254318,0
+LXRX.US,D,20230717,000000,2.22,2.27,2.203,2.25,1679075,0
+LXRX.US,D,20230718,000000,2.25,2.28,2.21,2.23,916620,0
+LXRX.US,D,20230719,000000,2.22,2.26,2.17,2.18,1989506,0
+LXRX.US,D,20230720,000000,2.17,2.18,2.08,2.1,1648791,0
+LXRX.US,D,20230721,000000,2.11,2.13,2.05,2.08,1514702,0
+LXRX.US,D,20230724,000000,2.08,2.08,1.97,2,2220801,0
+LXRX.US,D,20230725,000000,2,2.01,1.96,1.97,1006444,0
+LXRX.US,D,20230726,000000,1.97,1.98,1.915,1.94,1817997,0
+LXRX.US,D,20230727,000000,1.98,1.98,1.89,1.91,1708876,0
+LXRX.US,D,20230728,000000,1.93,1.9999,1.89,1.98,1771919,0
+LXRX.US,D,20230731,000000,1.99,2.03,1.96,2.01,965993,0
+LXRX.US,D,20230801,000000,2,2,1.92,1.94,1088166,0
+LXRX.US,D,20230802,000000,1.94,1.94,1.84,1.89,1581581,0
+LXRX.US,D,20230803,000000,1.91,1.95,1.85,1.92,1353135,0
+LXRX.US,D,20230804,000000,1.8,1.87,1.735,1.87,3467338,0
+LXRX.US,D,20230807,000000,1.87,1.87,1.68,1.7,3264209,0
+LXRX.US,D,20230808,000000,1.71,1.86,1.71,1.82,2202289,0
+LXRX.US,D,20230809,000000,1.83,1.84,1.69,1.73,2090683,0
+LXRX.US,D,20230810,000000,1.73,1.8,1.7,1.72,1630371,0
+LXRX.US,D,20230811,000000,1.71,1.77,1.69,1.73,769235,0
+LXRX.US,D,20230814,000000,1.73,1.73,1.67,1.7,794191,0
+LXRX.US,D,20230815,000000,1.7,1.7,1.62,1.63,1290304,0
+LXRX.US,D,20230816,000000,1.63,1.71,1.6,1.61,1270762,0
+LXRX.US,D,20230817,000000,1.6,1.63,1.59,1.61,1094050,0
+LXRX.US,D,20230818,000000,1.6,1.68,1.59,1.66,1690493,0
+LXRX.US,D,20230821,000000,1.66,1.78,1.625,1.74,2362852,0
+LXRX.US,D,20230822,000000,1.77,1.77,1.7,1.73,1013284,0
+LXRX.US,D,20230823,000000,1.72,1.79,1.72,1.76,818521,0
+LXRX.US,D,20230824,000000,1.76,1.76,1.72,1.74,583474,0
+LXRX.US,D,20230825,000000,1.75,1.8901,1.71,1.83,1960931,0
+LXRX.US,D,20230828,000000,1.84,1.895,1.8,1.85,851117,0
+LXRX.US,D,20230829,000000,1.83,1.93,1.83,1.9,725904,0
+LXRX.US,D,20230830,000000,1.9,1.91,1.79,1.81,1844449,0
+LXRX.US,D,20230831,000000,1.81,1.81,1.72,1.72,1085211,0
+LXRX.US,D,20230901,000000,1.73,1.77,1.67,1.69,1309995,0
+LXRX.US,D,20230905,000000,1.69,1.72,1.62,1.64,1747025,0
+LXRX.US,D,20230906,000000,1.64,1.65,1.59,1.63,1244077,0
+LXRX.US,D,20230907,000000,1.64,1.655,1.57,1.62,1189960,0
+LXRX.US,D,20230908,000000,1.62,1.63,1.58,1.59,2094691,0
+LXRX.US,D,20230911,000000,1.59,1.615,1.5,1.52,1856052,0
+LXRX.US,D,20230912,000000,1.53,1.54,1.49,1.52,750246,0
+LXRX.US,D,20230913,000000,1.52,1.52,1.4,1.41,1464067,0
+LXRX.US,D,20230914,000000,1.38,1.41,1.275,1.34,3096764,0
+LXRX.US,D,20230915,000000,1.37,1.53,1.37,1.4,3748739,0
+LXRX.US,D,20230918,000000,1.38,1.41,1.2101,1.225,2621302,0
+LXRX.US,D,20230919,000000,1.23,1.23,1.2,1.215,1137416,0
+LXRX.US,D,20230920,000000,1.19,1.22,1.14,1.16,1801006,0
+LXRX.US,D,20230921,000000,1.16,1.16,1.12,1.13,1137782,0
+LXRX.US,D,20230922,000000,1.11,1.13,1.065,1.07,1689248,0
+LXRX.US,D,20230925,000000,1.07,1.105,1.04,1.06,1109627,0
+LXRX.US,D,20230926,000000,1.05,1.1975,1.05,1.17,1966372,0
+LXRX.US,D,20230927,000000,1.2,1.2599,1.17,1.21,1787904,0
+LXRX.US,D,20230928,000000,1.2,1.21,1.06,1.1,2808305,0
+LXRX.US,D,20230929,000000,1.1,1.11,1.07,1.09,1243166,0
+LXRX.US,D,20231002,000000,1.09,1.0992,1,1.02,1861041,0
+LXRX.US,D,20231003,000000,1,1.04,0.9601,1.04,2514255,0
+LXRX.US,D,20231004,000000,1.03,1.04,0.9596,1.03,3806613,0
+LXRX.US,D,20231005,000000,1.04,1.07,1,1.05,2130798,0
+LXRX.US,D,20231006,000000,1.03,1.09,0.9801,1.08,2461231,0
+LXRX.US,D,20231009,000000,1.07,1.07,0.99,1,2560667,0
+LXRX.US,D,20231010,000000,1.11,1.22,1.09,1.12,9950068,0
+LXRX.US,D,20231011,000000,1.13,1.1341,1.05,1.07,2645818,0
+LXRX.US,D,20231012,000000,1.06,1.07,1.005,1.04,2237874,0
+LXRX.US,D,20231013,000000,1.14,1.215,1.045,1.19,6691403,0
+LXRX.US,D,20231016,000000,1.29,1.43,1.22,1.36,6527629,0
+LXRX.US,D,20231017,000000,1.37,1.38,1.2,1.25,5825865,0
+LXRX.US,D,20231018,000000,1.25,1.25,1.17,1.2,2160972,0
+LXRX.US,D,20231019,000000,1.16,1.1701,1.1,1.155,2630826,0
+LXRX.US,D,20231020,000000,1.16,1.17,1.11,1.13,2015156,0
+LXRX.US,D,20231023,000000,1.09,1.13,1.08,1.09,2480431,0
+LXRX.US,D,20231024,000000,1.11,1.21,1.11,1.19,2707688,0
+LXRX.US,D,20231025,000000,1.17,1.18,1.12,1.135,1357773,0
+LXRX.US,D,20231026,000000,1.14,1.16,1.11,1.15,1762060,0
+LXRX.US,D,20231027,000000,1.16,1.17,1.09,1.11,1770023,0
+LXRX.US,D,20231030,000000,1.12,1.21,1.1,1.2,1918042,0
+LXRX.US,D,20231031,000000,1.19,1.26,1.145,1.24,1871484,0
+LXRX.US,D,20231101,000000,1.26,1.34,1.205,1.34,2028421,0
+LXRX.US,D,20231102,000000,1.35,1.4,1.26,1.4,2336000,0
+LXRX.US,D,20231103,000000,1.38,1.5,1.38,1.48,3181887,0
+LXRX.US,D,20231106,000000,1.5,1.51,1.27,1.29,2816574,0
+LXRX.US,D,20231107,000000,1.27,1.28,1.23,1.25,1520176,0
+LXRX.US,D,20231108,000000,1.12,1.24,1.1,1.14,4363385,0
+LXRX.US,D,20231109,000000,1.13,1.15,1.03,1.035,2188559,0
+LXRX.US,D,20231110,000000,1.01,1.035,0.92,1.01,5634190,0
+LXRX.US,D,20231113,000000,1.02,1.07,0.94,1.07,3777115,0
+LXRX.US,D,20231114,000000,1.08,1.16,1.075,1.12,2185709,0
+LXRX.US,D,20231115,000000,1.13,1.25,1.11,1.14,2795236,0
+LXRX.US,D,20231116,000000,1.11,1.11,1.04,1.06,2316836,0
+LXRX.US,D,20231117,000000,1.09,1.12,1.0604,1.12,1455669,0
+LXRX.US,D,20231120,000000,1.15,1.2,1.13,1.18,2871576,0
+LXRX.US,D,20231121,000000,1.15,1.16,1.08,1.08,1493051,0
+LXRX.US,D,20231122,000000,1.1,1.15,1.1,1.1,994874,0
+LXRX.US,D,20231124,000000,1.16,1.17,1.1,1.13,1226282,0
+LXRX.US,D,20231127,000000,1.13,1.135,1.09,1.11,1255939,0
+LXRX.US,D,20231128,000000,1.12,1.125,1.07,1.1,914371,0
+LXRX.US,D,20231129,000000,1.12,1.155,1.1,1.11,1088428,0
+LXRX.US,D,20231130,000000,1.13,1.16,1.06,1.06,3435211,0
+LXRX.US,D,20231201,000000,1.07,1.16,1.04,1.15,2133591,0
+LXRX.US,D,20231204,000000,1.15,1.21,1.12,1.2,2508680,0
+LXRX.US,D,20231205,000000,1.19,1.22,1.14,1.14,1980201,0
+LXRX.US,D,20231206,000000,1.15,1.26,1.13,1.24,2597568,0
+LXRX.US,D,20231207,000000,1.29,1.33,1.2,1.25,1909669,0
+LXRX.US,D,20231208,000000,1.25,1.3,1.24,1.25,1953122,0
+LXRX.US,D,20231211,000000,1.25,1.275,1.16,1.25,2222555,0
+LXRX.US,D,20231212,000000,1.22,1.23,1.16,1.18,1052698,0
+LXRX.US,D,20231213,000000,1.19,1.3,1.17,1.28,2421378,0
+LXRX.US,D,20231214,000000,1.3,1.36,1.25,1.3,2356809,0
+LXRX.US,D,20231215,000000,1.3,1.33,1.24,1.27,2587890,0
+LXRX.US,D,20231218,000000,1.26,1.29,1.2,1.21,1565902,0
+LXRX.US,D,20231219,000000,1.22,1.3,1.22,1.27,1795367,0
+LXRX.US,D,20231220,000000,1.25,1.35,1.22,1.22,2137326,0
+LXRX.US,D,20231221,000000,1.26,1.31,1.22,1.27,1516053,0
+LXRX.US,D,20231222,000000,1.29,1.37,1.28,1.31,1885353,0
+LXRX.US,D,20231226,000000,1.36,1.43,1.32,1.41,2723772,0
+LXRX.US,D,20231227,000000,1.43,1.49,1.38,1.46,2874780,0
+LXRX.US,D,20231228,000000,1.49,1.635,1.45,1.53,3936035,0
+LXRX.US,D,20231229,000000,1.57,1.615,1.51,1.53,2805282,0
+LXRX.US,D,20240102,000000,1.49,1.67,1.44,1.59,3184822,0
+LXRX.US,D,20240103,000000,1.62,1.62,1.49,1.51,3160621,0
+LXRX.US,D,20240104,000000,1.54,1.64,1.51,1.6,3413179,0
+LXRX.US,D,20240105,000000,1.635,1.67,1.46,1.475,4014731,0
+LXRX.US,D,20240108,000000,1.5,1.545,1.33,1.53,5041291,0
+LXRX.US,D,20240109,000000,1.52,1.53,1.46,1.48,1538001,0
+LXRX.US,D,20240110,000000,1.48,1.5,1.43,1.45,1221038,0
+LXRX.US,D,20240111,000000,1.46,1.465,1.38,1.41,1642245,0
+LXRX.US,D,20240112,000000,1.41,1.449,1.33,1.37,1929171,0
+LXRX.US,D,20240116,000000,1.37,1.38,1.31,1.32,2037525,0
+LXRX.US,D,20240117,000000,1.28,1.37,1.27,1.37,2476130,0
+LXRX.US,D,20240118,000000,1.38,1.38,1.28,1.3,1665624,0
+LXRX.US,D,20240119,000000,1.33,1.33,1.24,1.3,2348650,0
+LXRX.US,D,20240122,000000,1.29,1.4,1.29,1.38,2188394,0
+LXRX.US,D,20240123,000000,1.45,1.6,1.43,1.6,4211423,0
+LXRX.US,D,20240124,000000,1.67,1.77,1.6,1.73,9391046,0
+LXRX.US,D,20240125,000000,1.79,1.93,1.69,1.78,8087375,0
+LXRX.US,D,20240126,000000,1.84,1.955,1.76,1.82,6494597,0
+LXRX.US,D,20240129,000000,1.91,1.97,1.795,1.92,3634975,0
+LXRX.US,D,20240130,000000,1.89,1.93,1.74,1.76,3496927,0
+LXRX.US,D,20240131,000000,1.8,1.965,1.76,1.87,5025707,0
+LXRX.US,D,20240201,000000,1.95,2.02,1.85,1.98,4545407,0
+LXRX.US,D,20240202,000000,2.05,2.15,1.99,2.13,4750404,0
+LXRX.US,D,20240205,000000,2.13,2.2,2.02,2.05,4124204,0
+LXRX.US,D,20240206,000000,2.05,2.23,2.01,2.21,3602856,0
+LXRX.US,D,20240207,000000,2.24,2.31,2.11,2.15,4033224,0
+LXRX.US,D,20240208,000000,2.16,2.33,2.14,2.3,2945803,0
+LXRX.US,D,20240209,000000,2.35,2.44,2.32,2.39,3282466,0
+LXRX.US,D,20240212,000000,2.45,2.97,2.39,2.92,9041726,0
+LXRX.US,D,20240213,000000,2.79,2.99,2.67,2.93,5870871,0
+LXRX.US,D,20240214,000000,3.06,3.455,3.04,3.32,9815564,0
+LXRX.US,D,20240215,000000,3.4,3.72,3.09,3.58,12303323,0
+LXRX.US,D,20240216,000000,3.475,3.73,3.12,3.18,6924301,0
+LXRX.US,D,20240220,000000,3.1,3.26,2.535,2.65,9662574,0
+LXRX.US,D,20240221,000000,2.63,2.73,2.45,2.51,4102913,0
+LXRX.US,D,20240222,000000,2.6,2.71,2.33,2.37,5705212,0
+LXRX.US,D,20240223,000000,2.36,2.54,2.29,2.54,6552517,0
+LXRX.US,D,20240226,000000,2.55,2.65,2.38,2.44,4976195,0
+LXRX.US,D,20240227,000000,2.45,2.8,2.45,2.62,6010335,0
+LXRX.US,D,20240228,000000,2.63,2.79,2.45,2.61,5745131,0
+LXRX.US,D,20240229,000000,2.62,2.6899,2.42,2.49,4452480,0
+LXRX.US,D,20240301,000000,2.43,2.55,2.35,2.48,3018246,0
+LXRX.US,D,20240304,000000,2.5,2.56,2.19,2.21,3625335,0
+LXRX.US,D,20240305,000000,2.2,2.32,2.15,2.25,1718851,0
+LXRX.US,D,20240306,000000,2.27,2.28,2.13,2.19,2524160,0
+LXRX.US,D,20240307,000000,2.19,2.22,2.09,2.15,2284199,0
+LXRX.US,D,20240308,000000,2.13,2.2492,2.12,2.17,1286245,0
+LXRX.US,D,20240311,000000,2.32,2.82,2.29,2.81,29495908,0
+LXRX.US,D,20240312,000000,2.82,2.8291,2.5,2.52,8468531,0
+LXRX.US,D,20240313,000000,2.48,2.635,2.39,2.48,5957198,0
+LXRX.US,D,20240314,000000,2.46,2.515,2.39,2.43,3083774,0
+LXRX.US,D,20240315,000000,2.45,2.62,2.435,2.6,7482849,0
+LXRX.US,D,20240318,000000,2.57,2.59,2.5,2.52,2428760,0
+LXRX.US,D,20240319,000000,2.48,2.575,2.41,2.44,2894560,0
+LXRX.US,D,20240320,000000,2.43,2.52,2.37,2.49,1642516,0
+LXRX.US,D,20240321,000000,2.47,2.59,2.39,2.41,2909487,0
+LXRX.US,D,20240322,000000,2.43,2.4475,2.255,2.26,3254620,0
+LXRX.US,D,20240325,000000,2.26,2.355,2.12,2.12,4181713,0
+LXRX.US,D,20240326,000000,2.1,2.17,1.96,1.98,4400437,0
+LXRX.US,D,20240327,000000,2,2.29,1.992,2.19,5170751,0
+LXRX.US,D,20240328,000000,2.18,2.47,2.13,2.4,7061172,0
+LXRX.US,D,20240401,000000,2.45,2.45,2.28,2.28,1804606,0
+LXRX.US,D,20240402,000000,2.27,2.28,2.18,2.21,2046268,0
+LXRX.US,D,20240403,000000,2.22,2.2392,2.03,2.04,4392469,0
+LXRX.US,D,20240404,000000,2.08,2.19,2.03,2.06,2013729,0
+LXRX.US,D,20240405,000000,2.04,2.095,2.01,2.06,1234459,0
+LXRX.US,D,20240408,000000,2.07,2.11,2.03,2.09,1332745,0
+LXRX.US,D,20240409,000000,2.11,2.1682,2.035,2.07,2216791,0
+LXRX.US,D,20240410,000000,2.04,2.04,1.97,2.02,2599344,0
+LXRX.US,D,20240411,000000,2.03,2.09,1.975,2.03,1750082,0
+LXRX.US,D,20240412,000000,2.01,2.0393,1.93,1.97,1870255,0
+LXRX.US,D,20240415,000000,1.95,1.96,1.84,1.87,3492458,0
+LXRX.US,D,20240416,000000,1.83,1.84,1.69,1.695,4591788,0
+LXRX.US,D,20240417,000000,1.72,1.78,1.61,1.62,5561536,0
+LXRX.US,D,20240418,000000,1.67,1.73,1.62,1.63,3715007,0
+LXRX.US,D,20240419,000000,1.63,1.69,1.605,1.66,2987370,0
+LXRX.US,D,20240422,000000,1.68,1.8575,1.67,1.71,4093358,0
+LXRX.US,D,20240423,000000,1.71,1.78,1.59,1.61,3561170,0
+LXRX.US,D,20240424,000000,1.62,1.63,1.56,1.6,1763310,0
+LXRX.US,D,20240425,000000,1.59,1.59,1.52,1.54,1686207,0
+LXRX.US,D,20240426,000000,1.55,1.61,1.53,1.58,1271998,0
+LXRX.US,D,20240429,000000,1.61,1.7,1.55,1.56,2213745,0
+LXRX.US,D,20240430,000000,1.57,1.59,1.48,1.54,3573328,0
+LXRX.US,D,20240501,000000,1.59,1.77,1.51,1.65,7090148,0
+LXRX.US,D,20240502,000000,1.73,1.75,1.65,1.7,4643859,0
+LXRX.US,D,20240503,000000,1.66,2.02,1.65,1.74,5866568,0
+LXRX.US,D,20240506,000000,1.76,1.83,1.71,1.83,2337916,0
+LXRX.US,D,20240507,000000,1.84,1.84,1.75,1.77,1735730,0
+LXRX.US,D,20240508,000000,1.78,1.82,1.75,1.77,1610978,0
+LXRX.US,D,20240509,000000,1.79,1.91,1.7603,1.89,1629670,0
+LXRX.US,D,20240510,000000,1.88,1.895,1.75,1.79,2052465,0
+LXRX.US,D,20240513,000000,1.82,1.965,1.81,1.87,2560509,0
+LXRX.US,D,20240514,000000,1.88,1.98,1.88,1.92,1659383,0
+LXRX.US,D,20240515,000000,1.97,2.04,1.9001,1.94,1470630,0
+LXRX.US,D,20240516,000000,1.94,1.952,1.835,1.84,1616085,0
+LXRX.US,D,20240517,000000,1.85,1.85,1.76,1.77,1847436,0
+LXRX.US,D,20240520,000000,1.8,1.835,1.76,1.77,2576152,0
+LXRX.US,D,20240521,000000,1.77,1.77,1.61,1.67,4592128,0
+LXRX.US,D,20240522,000000,1.68,1.735,1.64,1.67,1850463,0
+LXRX.US,D,20240523,000000,1.68,1.68,1.585,1.61,2281199,0
+LXRX.US,D,20240524,000000,1.63,1.64,1.59,1.62,2069736,0
+LXRX.US,D,20240528,000000,1.6,1.7,1.59,1.69,2908601,0
+LXRX.US,D,20240529,000000,1.67,1.69,1.63,1.64,1786517,0
+LXRX.US,D,20240530,000000,1.67,1.71,1.645,1.7,1058986,0
+LXRX.US,D,20240531,000000,1.71,1.75,1.69,1.7,1760801,0
+LXRX.US,D,20240603,000000,1.72,1.83,1.7,1.75,2343281,0
+LXRX.US,D,20240604,000000,1.74,1.79,1.72,1.76,1740387,0
+LXRX.US,D,20240605,000000,1.79,1.94,1.72,1.94,3365024,0
+LXRX.US,D,20240606,000000,1.92,1.93,1.74,1.75,3296799,0
+LXRX.US,D,20240607,000000,1.71,1.75,1.7,1.75,1045405,0
+LXRX.US,D,20240610,000000,1.73,1.9,1.72,1.9,3853815,0
+LXRX.US,D,20240611,000000,1.89,1.955,1.8325,1.93,2224469,0
+LXRX.US,D,20240612,000000,1.94,2.005,1.9,1.91,2571772,0
+LXRX.US,D,20240613,000000,1.9,1.93,1.81,1.83,1468339,0
+LXRX.US,D,20240614,000000,1.83,1.875,1.78,1.82,1598433,0
+LXRX.US,D,20240617,000000,1.91,2.03,1.71,1.72,4405183,0
+LXRX.US,D,20240618,000000,1.72,1.8,1.69,1.75,2516711,0
+LXRX.US,D,20240620,000000,1.75,1.795,1.715,1.75,2165793,0
+LXRX.US,D,20240621,000000,1.78,1.895,1.73,1.85,6896627,0
+LXRX.US,D,20240624,000000,1.85,1.85,1.75,1.81,1743720,0
+LXRX.US,D,20240625,000000,1.82,1.83,1.69,1.7,1646941,0
+LXRX.US,D,20240626,000000,1.69,1.715,1.64,1.68,2103646,0
+LXRX.US,D,20240627,000000,1.69,1.76,1.64,1.74,1831441,0
+LXRX.US,D,20240628,000000,1.76,1.76,1.64,1.68,4749863,0
+LXRX.US,D,20240701,000000,1.68,1.765,1.66,1.675,1616733,0
+LXRX.US,D,20240702,000000,1.69,1.7094,1.6,1.6,1764941,0
+LXRX.US,D,20240703,000000,1.62,1.66,1.59,1.66,1674064,0
+LXRX.US,D,20240705,000000,1.66,1.67,1.61,1.67,1513426,0
+LXRX.US,D,20240708,000000,1.67,1.705,1.58,1.6,2385789,0
+LXRX.US,D,20240709,000000,1.61,1.61,1.56,1.6,1805916,0
+LXRX.US,D,20240710,000000,1.59,1.64,1.59,1.63,1661297,0
+LXRX.US,D,20240711,000000,1.68,1.86,1.65,1.86,4957368,0
+LXRX.US,D,20240712,000000,1.86,2.04,1.845,1.98,4513831,0
+LXRX.US,D,20240715,000000,1.99,2.12,1.97,2.12,2806429,0
+LXRX.US,D,20240716,000000,2.13,2.32,2.13,2.23,4576521,0
+LXRX.US,D,20240717,000000,2.25,2.26,2.09,2.13,4870459,0
+LXRX.US,D,20240718,000000,2.14,2.21,2.07,2.09,2916303,0
+LXRX.US,D,20240719,000000,2.11,2.11,1.95,1.99,3354808,0
+LXRX.US,D,20240722,000000,2,2.125,1.94,2.11,3462360,0
+LXRX.US,D,20240723,000000,2.08,2.23,2.05,2.22,2561580,0
+LXRX.US,D,20240724,000000,2.2,2.33,2.12,2.17,4579015,0
+LXRX.US,D,20240725,000000,2.17,2.45,2.15,2.33,5494216,0
+LXRX.US,D,20240726,000000,2.43,2.44,2.32,2.39,3136794,0
+LXRX.US,D,20240729,000000,2.41,2.42,2.27,2.3,2220570,0
+LXRX.US,D,20240730,000000,2.3,2.35,2.2,2.23,2017776,0
+LXRX.US,D,20240731,000000,2.25,2.39,2.215,2.25,4005271,0
+LXRX.US,D,20240801,000000,2.25,2.25,1.96,2.02,3932774,0
+LXRX.US,D,20240802,000000,1.7,1.81,1.65,1.695,5585974,0
+LXRX.US,D,20240805,000000,1.51,1.62,1.505,1.515,4522144,0
+LXRX.US,D,20240806,000000,1.61,1.67,1.53,1.64,3677210,0
+LXRX.US,D,20240807,000000,1.71,1.73,1.51,1.56,3876633,0
+LXRX.US,D,20240808,000000,1.58,1.68,1.56,1.68,2591897,0
+LXRX.US,D,20240809,000000,1.7,1.7,1.58,1.6,1546860,0
+LXRX.US,D,20240812,000000,1.6,1.63,1.56,1.59,1605597,0
+LXRX.US,D,20240813,000000,1.6,1.73,1.59,1.73,2385243,0
+LXRX.US,D,20240814,000000,1.76,1.785,1.62,1.64,1859703,0
+LXRX.US,D,20240815,000000,1.7,1.72,1.62,1.64,2255979,0
+LXRX.US,D,20240816,000000,1.65,1.72,1.61,1.66,2513905,0
+LXRX.US,D,20240819,000000,1.68,1.71,1.64,1.69,3339138,0
+LXRX.US,D,20240820,000000,1.67,1.73,1.65,1.68,3110642,0
+LXRX.US,D,20240821,000000,1.69,1.94,1.68,1.91,6111340,0
+LXRX.US,D,20240822,000000,1.93,1.9887,1.81,1.83,3657520,0
+LXRX.US,D,20240823,000000,1.8,1.8899,1.77,1.83,2582237,0
+LXRX.US,D,20240826,000000,1.84,1.85,1.71,1.77,2319128,0
+LXRX.US,D,20240827,000000,1.75,1.82,1.67,1.72,2457839,0
+LXRX.US,D,20240828,000000,1.7,1.73,1.66,1.72,1727197,0
+LXRX.US,D,20240829,000000,1.74,1.865,1.74,1.8,1882597,0
+LXRX.US,D,20240830,000000,1.84,1.84,1.71,1.73,3310363,0
+LXRX.US,D,20240903,000000,1.72,1.7497,1.61,1.61,2393358,0
+LXRX.US,D,20240904,000000,1.62,1.67,1.59,1.63,1936619,0
+LXRX.US,D,20240905,000000,1.64,1.65,1.58,1.62,1673450,0
+LXRX.US,D,20240906,000000,1.62,1.66,1.56,1.61,3455953,0
+LXRX.US,D,20240909,000000,1.63,1.68,1.6009,1.67,1517383,0
+LXRX.US,D,20240910,000000,1.66,1.69,1.605,1.67,1517984,0
+LXRX.US,D,20240911,000000,1.68,1.7,1.62,1.69,1120523,0
+LXRX.US,D,20240912,000000,1.7,1.72,1.65,1.67,1217133,0
+LXRX.US,D,20240913,000000,1.7,1.73,1.65,1.7,1348760,0
+LXRX.US,D,20240916,000000,1.67,1.7,1.61,1.63,1856146,0
+LXRX.US,D,20240917,000000,1.65,1.65,1.6,1.62,1567488,0
+LXRX.US,D,20240918,000000,1.66,1.72,1.6,1.64,2841076,0
+LXRX.US,D,20240919,000000,1.7,1.76,1.65,1.69,2631043,0
+LXRX.US,D,20240920,000000,1.69,1.71,1.61,1.66,4485336,0
+LXRX.US,D,20240923,000000,1.65,1.65,1.58,1.58,2578168,0
+LXRX.US,D,20240924,000000,1.59,1.6024,1.53,1.57,2761543,0
+LXRX.US,D,20240925,000000,1.58,1.59,1.495,1.51,3428499,0
+LXRX.US,D,20240926,000000,1.55,1.55,1.49,1.54,2812033,0
+LXRX.US,D,20240927,000000,1.56,1.64,1.55,1.6,2816583,0
+LXRX.US,D,20240930,000000,1.58,1.625,1.54,1.57,2438873,0
+LXRX.US,D,20241001,000000,1.58,1.59,1.51,1.58,2661972,0
+LXRX.US,D,20241002,000000,1.55,1.655,1.55,1.61,3720900,0
+LXRX.US,D,20241003,000000,1.6,1.63,1.57,1.61,1465153,0
+LXRX.US,D,20241004,000000,1.63,1.71,1.62,1.69,2962697,0
+LXRX.US,D,20241007,000000,1.66,1.71,1.65,1.68,1479744,0
+LXRX.US,D,20241008,000000,1.65,1.71,1.64,1.68,1404309,0
+LXRX.US,D,20241009,000000,1.68,1.69,1.61,1.63,1652860,0
+LXRX.US,D,20241010,000000,1.61,1.7,1.6,1.69,1909542,0
+LXRX.US,D,20241011,000000,1.69,1.74,1.67,1.74,2251332,0
+LXRX.US,D,20241014,000000,1.74,1.84,1.725,1.79,2466427,0
+LXRX.US,D,20241015,000000,1.77,1.8,1.73,1.79,1810966,0
+LXRX.US,D,20241016,000000,1.8,1.97,1.79,1.91,3189965,0
+LXRX.US,D,20241017,000000,1.93,2.12,1.91,2.01,4648978,0
+LXRX.US,D,20241018,000000,2.02,2.175,2.02,2.08,4868007,0
+LXRX.US,D,20241021,000000,2.07,2.075,1.94,1.95,3106603,0
+LXRX.US,D,20241022,000000,1.97,1.985,1.86,1.94,2880383,0
+LXRX.US,D,20241023,000000,1.96,2.025,1.8306,1.86,3213617,0
+LXRX.US,D,20241024,000000,1.88,1.92,1.83,1.84,2102988,0
+LXRX.US,D,20241025,000000,1.86,1.88,1.78,1.8,3162757,0
+LXRX.US,D,20241028,000000,1.82,1.945,1.805,1.86,3048550,0
+LXRX.US,D,20241029,000000,1.86,2.075,1.84,2.03,4123903,0
+LXRX.US,D,20241030,000000,2.01,2.08,1.92,1.95,6461508,0
+LXRX.US,D,20241101,000000,1.195,1.38,1.16,1.22,20999962,0
+LXRX.US,D,20241104,000000,1.22,1.23,1.2,1.205,3322408,0
+LXRX.US,D,20241105,000000,1.2,1.2,1.01,1.19,6682632,0
+LXRX.US,D,20241106,000000,1.18,1.23,1.15,1.21,2595872,0
+LXRX.US,D,20241107,000000,1.22,1.345,1.18,1.3,4370608,0
+LXRX.US,D,20241108,000000,1.3,1.32,1.2,1.27,2935566,0
+LXRX.US,D,20241111,000000,1.26,1.305,1.225,1.27,2579103,0
+LXRX.US,D,20241112,000000,1.26,1.26,1.18,1.19,3384721,0
+LXRX.US,D,20241113,000000,1.18,1.185,1.05,1.09,3630357,0
+LXRX.US,D,20241114,000000,1.08,1.08,1.05,1.06,2000788,0
+LXRX.US,D,20241115,000000,1.08,1.08,0.9703,0.9752,5418269,0
+LXRX.US,D,20241118,000000,0.9899,1,0.905,0.905,2904211,0
+LXRX.US,D,20241119,000000,0.905,0.91,0.86,0.8809,3044488,0
+LXRX.US,D,20241120,000000,0.8849,0.895,0.7942,0.8074,3136761,0
+LXRX.US,D,20241121,000000,0.8043,0.8346,0.7633,0.7717,3658063,0
+LXRX.US,D,20241122,000000,0.75,0.8902,0.73,0.8634,9985854,0
+LXRX.US,D,20241125,000000,0.8676,0.9256,0.8011,0.8132,5540624,0
+LXRX.US,D,20241126,000000,0.82,0.8596,0.78,0.8202,2931793,0
+LXRX.US,D,20241127,000000,0.81,0.849899,0.791,0.8049,2028645,0
+LXRX.US,D,20241129,000000,0.8,0.82,0.7821,0.8037,1021476,0
+LXRX.US,D,20241202,000000,0.81,0.82,0.7748,0.8009,2109990,0
+LXRX.US,D,20241203,000000,0.79,0.7979,0.7,0.7129,3923821,0
+LXRX.US,D,20241204,000000,0.71,0.7206,0.676,0.6852,4051784,0
+LXRX.US,D,20241205,000000,0.696,0.7,0.6204,0.65,4092278,0
+LXRX.US,D,20241206,000000,0.6564,0.743,0.65,0.7051,3355673,0
+LXRX.US,D,20241209,000000,0.715,0.8,0.711,0.7361,2262630,0
+LXRX.US,D,20241210,000000,0.75,0.76,0.7287,0.7319,1919774,0
+LXRX.US,D,20241211,000000,0.7385,1.02,0.733,0.8899,15731609,0
+LXRX.US,D,20241212,000000,0.94,0.9774,0.78,0.8222,8416631,0
+LXRX.US,D,20241213,000000,0.8341,0.8341,0.75,0.8103,9371549,0
+LXRX.US,D,20241216,000000,0.81,0.8462,0.7522,0.7699,6844117,0
+LXRX.US,D,20241217,000000,0.78,0.7898,0.72,0.7342,5877225,0
+LXRX.US,D,20241218,000000,0.7302,0.765,0.671,0.6772,5072627,0
+LXRX.US,D,20241219,000000,0.6834,0.73,0.6623,0.7236,5144183,0
+LXRX.US,D,20241220,000000,0.73,0.76,0.7009,0.7147,7366481,0
+LXRX.US,D,20241223,000000,0.6734,0.8429,0.6401,0.827,10340679,0
+LXRX.US,D,20241224,000000,0.81,0.8253,0.74,0.7578,2090991,0
+LXRX.US,D,20241226,000000,0.76,0.7954,0.7,0.7848,3775622,0
+LXRX.US,D,20241227,000000,0.7848,0.8169,0.74,0.7734,2684885,0
+LXRX.US,D,20241230,000000,0.76,0.773,0.7041,0.7196,3156484,0
+LXRX.US,D,20241231,000000,0.7071,0.747,0.7005,0.7385,2167040,0
+LXRX.US,D,20250102,000000,0.7212,0.799,0.72081,0.7771,3188767,0
+LXRX.US,D,20250103,000000,0.78,0.8,0.7529,0.7886,3091254,0
+LXRX.US,D,20250106,000000,0.8114,0.9185,0.8005,0.9143,5366920,0
+LXRX.US,D,20250107,000000,0.9201,0.9478,0.828,0.9299,4304244,0
+LXRX.US,D,20250108,000000,0.89,0.9057,0.791,0.8595,3821820,0
+LXRX.US,D,20250110,000000,0.84,0.8552,0.75,0.7662,6637486,0
+LXRX.US,D,20250113,000000,0.76,0.765,0.6704,0.7058,10409156,0
+LXRX.US,D,20250114,000000,0.7053,0.7167,0.6725,0.6919,8440166,0
+LXRX.US,D,20250115,000000,0.7,0.7498,0.6738,0.7276,5850620,0
+LXRX.US,D,20250116,000000,0.702,0.73,0.68,0.7134,4412662,0
+LXRX.US,D,20250117,000000,0.7203,0.7203,0.69,0.69,2389676,0
+LXRX.US,D,20250121,000000,0.7,0.8099,0.680065,0.7883,6207693,0
+LXRX.US,D,20250122,000000,0.8031,0.9264,0.784,0.84,10163658,0
+LXRX.US,D,20250123,000000,0.83,0.9808,0.808,0.8852,5109694,0
+LXRX.US,D,20250124,000000,0.97,1.09,0.9055,0.99,6736997,0
+LXRX.US,D,20250127,000000,0.9901,1.07,0.9223,0.957,5428944,0
+LXRX.US,D,20250128,000000,0.97,1.03,0.9022,0.93,4642666,0
+LXRX.US,D,20250129,000000,0.9361,1.08,0.8203,0.8253,11556338,0
+LXRX.US,D,20250130,000000,0.8334,0.8755,0.7949,0.8194,4351994,0
+LXRX.US,D,20250131,000000,0.81,0.8556,0.756,0.7562,4059092,0
+LXRX.US,D,20250203,000000,0.8,0.8,0.7071,0.7274,2766693,0
+LXRX.US,D,20250204,000000,0.72,0.8019,0.72,0.7601,3299638,0
+LXRX.US,D,20250205,000000,0.75,0.7874,0.74,0.7475,3202535,0
+LXRX.US,D,20250206,000000,0.745,0.7858,0.7398,0.74,3002462,0
+LXRX.US,D,20250207,000000,0.73,0.747,0.712001,0.7135,2510606,0
+LXRX.US,D,20250210,000000,0.7161,0.7627,0.706,0.7508,3592957,0
+LXRX.US,D,20250211,000000,0.75,0.75,0.6832,0.695,4528531,0
+LXRX.US,D,20250212,000000,0.6968,0.7154,0.66,0.695,2111307,0
+LXRX.US,D,20250213,000000,0.71,0.7547,0.7011,0.7413,1933748,0
+LXRX.US,D,20250214,000000,0.7511,0.827,0.7501,0.7849,2598492,0
+LXRX.US,D,20250218,000000,0.87,0.9744,0.7511,0.7628,8937120,0
+LXRX.US,D,20250219,000000,0.7705,0.7881,0.74,0.7412,2975656,0
+LXRX.US,D,20250220,000000,0.741,0.76,0.7152,0.726,2684562,0
+LXRX.US,D,20250221,000000,0.736,0.7498,0.7,0.71,3196312,0
+LXRX.US,D,20250224,000000,0.7161,0.7232,0.686,0.7022,2973537,0
+LXRX.US,D,20250225,000000,0.69,0.7075,0.6306,0.6554,5803442,0
+LXRX.US,D,20250226,000000,0.67,0.746,0.67,0.7066,2819155,0
+LXRX.US,D,20250227,000000,0.7143,0.7273,0.67,0.67,1792813,0
+LXRX.US,D,20250228,000000,0.665,0.7198,0.6514,0.6995,6069148,0
+LXRX.US,D,20250303,000000,0.3746,0.4498,0.2836,0.2926,61639150,0
+LXRX.US,D,20250304,000000,0.306,0.34,0.2976,0.3248,23782470,0
+LXRX.US,D,20250305,000000,0.324,0.348,0.305,0.336,7636597,0
+LXRX.US,D,20250306,000000,0.3325,0.3887,0.3278,0.3677,13170599,0
+LXRX.US,D,20250307,000000,0.39,0.4089,0.3228,0.3918,13548752,0
+LXRX.US,D,20250310,000000,0.36,0.37,0.34,0.3547,9741178,0
+LXRX.US,D,20250311,000000,0.3498,0.3597,0.33,0.3584,5914601,0
+LXRX.US,D,20250312,000000,0.36,0.382,0.3501,0.3809,8797719,0
+LXRX.US,D,20250313,000000,0.3745,0.38,0.325,0.357,5230189,0
+LXRX.US,D,20250314,000000,0.359,0.372,0.3552,0.3665,4984370,0
+LXRX.US,D,20250317,000000,0.369,0.385,0.3561,0.3843,5214734,0
+LXRX.US,D,20250318,000000,0.3809,0.39,0.3532,0.3595,3800676,0
+LXRX.US,D,20250319,000000,0.36,0.3684,0.3425,0.3575,5858065,0
+LXRX.US,D,20250320,000000,0.3473,0.3534,0.3367,0.3449,3315533,0
+LXRX.US,D,20250321,000000,0.34,0.3687,0.3359,0.3632,4219727,0
+LXRX.US,D,20250324,000000,0.36,0.3704,0.3551,0.3654,2663484,0
+LXRX.US,D,20250325,000000,0.363,0.368199,0.3497,0.3571,2647188,0
+LXRX.US,D,20250326,000000,0.34,0.3423,0.32,0.329,5223889,0
+LXRX.US,D,20250327,000000,0.329,0.349,0.325,0.3476,3768729,0
+LXRX.US,D,20250328,000000,0.6548,0.7,0.51,0.5705,405858725,0
+LXRX.US,D,20250331,000000,0.5748,0.7072,0.4501,0.4608,80248740,0
+LXRX.US,D,20250401,000000,0.4611,0.54,0.4393,0.4641,27484797,0
+LXRX.US,D,20250402,000000,0.44,0.52,0.4263,0.5031,16949502,0
+LXRX.US,D,20250403,000000,0.479,0.509,0.44,0.4432,9705983,0
+LXRX.US,D,20250404,000000,0.4114,0.462,0.41,0.4189,10961247,0
+LXRX.US,D,20250407,000000,0.4,0.5447,0.36,0.5174,18005387,0
+LXRX.US,D,20250408,000000,0.554,0.5885,0.49155,0.5011,14710645,0
+LXRX.US,D,20250409,000000,0.5009,0.5478,0.4504,0.4909,9920545,0
+LXRX.US,D,20250410,000000,0.4949,0.535,0.49,0.4953,5998947,0
+LXRX.US,D,20250411,000000,0.4951,0.515,0.470001,0.5118,4638289,0
+LXRX.US,D,20250414,000000,0.53,0.5986,0.5219,0.53,7799138,0
+LXRX.US,D,20250415,000000,0.518,0.55,0.501,0.5121,4995084,0
+LXRX.US,D,20250416,000000,0.5163,0.5445,0.48,0.5,4955921,0
+LXRX.US,D,20250417,000000,0.5001,0.5262,0.498,0.5098,2671184,0
+LXRX.US,D,20250421,000000,0.5088,0.595,0.4921,0.575,10065499,0
+LXRX.US,D,20250422,000000,0.5788,0.6445,0.577,0.6375,13000183,0
+LXRX.US,D,20250423,000000,0.638,0.69,0.6279,0.6718,7695359,0
+LXRX.US,D,20250424,000000,0.6677,0.7599,0.6677,0.7034,7288806,0
+LXRX.US,D,20250425,000000,0.72,0.799,0.6863,0.7084,8266659,0
+LXRX.US,D,20250428,000000,0.7369,0.78,0.67,0.688,7397913,0
+LXRX.US,D,20250429,000000,0.6999,0.7,0.655,0.6688,3447658,0
+LXRX.US,D,20250430,000000,0.6709,0.7371,0.65,0.7308,5704607,0
+LXRX.US,D,20250501,000000,0.74,0.76,0.697,0.7245,4096004,0
+LXRX.US,D,20250502,000000,0.7187,0.743,0.6806,0.6806,3530493,0
+LXRX.US,D,20250505,000000,0.69,0.7288,0.6652,0.72,5863724,0
+LXRX.US,D,20250506,000000,0.72,0.72,0.6525,0.6559,4763293,0
+LXRX.US,D,20250507,000000,0.65,0.6855,0.63,0.685,2453217,0
+LXRX.US,D,20250508,000000,0.6903,0.71,0.6633,0.6891,2586607,0
+LXRX.US,D,20250509,000000,0.7,0.7048,0.665,0.701,3242348,0
+LXRX.US,D,20250512,000000,0.7,0.717,0.6512,0.6739,4817264,0
+LXRX.US,D,20250513,000000,0.6863,0.69,0.63,0.63,5094268,0
+LXRX.US,D,20250514,000000,0.58,0.5803,0.5311,0.5319,6132042,0
+LXRX.US,D,20250515,000000,0.53,0.5698,0.5137,0.53,4128675,0
+LXRX.US,D,20250516,000000,0.5306,0.5499,0.5162,0.5352,3968295,0
+LXRX.US,D,20250519,000000,0.544,0.57,0.5401,0.5558,3751268,0
+LXRX.US,D,20250520,000000,0.5515,0.57,0.521,0.57,4752303,0
+LXRX.US,D,20250521,000000,0.5594,0.6189,0.54361,0.6136,5556684,0
+LXRX.US,D,20250522,000000,0.6,0.66,0.5905,0.66,3912203,0
+LXRX.US,D,20250523,000000,0.63,0.6599,0.6201,0.6599,3195599,0
+LXRX.US,D,20250527,000000,0.66,0.69,0.657,0.69,3958036,0
+LXRX.US,D,20250528,000000,0.6854,0.7153,0.6801,0.6994,3687763,0
+LXRX.US,D,20250529,000000,0.701,0.7086,0.6598,0.6598,2649842,0
+LXRX.US,D,20250530,000000,0.6582,0.681,0.6217,0.6266,3057162,0
+LXRX.US,D,20250602,000000,0.6273,0.653,0.615,0.6216,2286724,0
+LXRX.US,D,20250603,000000,0.62,0.6467,0.62,0.632,2044600,0
+LXRX.US,D,20250604,000000,0.63,0.699,0.63,0.6611,3773706,0
+LXRX.US,D,20250605,000000,0.663,0.77,0.663,0.717,7858684,0
+LXRX.US,D,20250606,000000,0.72,0.7943,0.72,0.7667,6258165,0
+LXRX.US,D,20250609,000000,0.77,0.7943,0.713,0.7451,3895049,0
+LXRX.US,D,20250610,000000,0.7344,0.737,0.693,0.7011,3993438,0
+LXRX.US,D,20250611,000000,0.696,0.733,0.6915,0.7021,2944747,0
+LXRX.US,D,20250612,000000,0.702,0.719,0.6803,0.6958,2292702,0
+LXRX.US,D,20250613,000000,0.6799,0.7149,0.6705,0.6715,2845494,0
+LXRX.US,D,20250616,000000,0.68,0.6899,0.635,0.67,3785566,0
+LXRX.US,D,20250617,000000,0.665,0.75,0.6547,0.7206,4640965,0
+LXRX.US,D,20250618,000000,0.71,0.7694,0.703,0.7455,3612551,0
+LXRX.US,D,20250620,000000,0.7492,0.7623,0.7143,0.75,4337002,0
+LXRX.US,D,20250623,000000,0.7233,0.745,0.7225,0.7341,2497282,0
+LXRX.US,D,20250624,000000,0.7481,0.78,0.7314,0.7703,3238300,0
+LXRX.US,D,20250625,000000,0.7738,0.9153,0.768526,0.8985,11388423,0
+LXRX.US,D,20250626,000000,0.8968,0.97,0.8665,0.9293,5104571,0
+LXRX.US,D,20250627,000000,0.93,0.9498,0.8209,0.8209,18545683,0
+LXRX.US,D,20250630,000000,0.8501,0.955601,0.8006,0.9457,8948877,0
+LXRX.US,D,20250701,000000,0.9209,0.9453,0.855,0.8841,3531923,0
+LXRX.US,D,20250702,000000,0.884,0.9293,0.884,0.9159,2814252,0
+LXRX.US,D,20250703,000000,0.9194,0.9302,0.87,0.901,1645721,0
+LXRX.US,D,20250707,000000,0.908,0.908,0.8363,0.8728,3721323,0
+LXRX.US,D,20250708,000000,0.8627,0.9166,0.8627,0.9166,2655472,0
+LXRX.US,D,20250709,000000,0.9088,1.08,0.9078,1.07,7814018,0
+LXRX.US,D,20250710,000000,1.07,1.19,1.07,1.13,5308688,0
+LXRX.US,D,20250711,000000,1.13,1.13,1.05,1.08,3260067,0
+LXRX.US,D,20250714,000000,1.07,1.19,1.05,1.18,3054129,0
+LXRX.US,D,20250715,000000,1.185,1.225,1.15,1.15,3296079,0
+LXRX.US,D,20250716,000000,1.15,1.33,1.135,1.29,4959017,0
+LXRX.US,D,20250717,000000,1.3,1.43,1.29,1.35,4762325,0
+LXRX.US,D,20250718,000000,1.36,1.42,1.21,1.23,5111086,0
+LXRX.US,D,20250721,000000,1.3,1.3,1.22,1.23,3970614,0
+LXRX.US,D,20250722,000000,1.23,1.24,1.155,1.2,3927864,0
+LXRX.US,D,20250723,000000,1.21,1.2608,1.21,1.21,2592089,0
+LXRX.US,D,20250724,000000,1.21,1.24,1.12,1.13,2857104,0
+LXRX.US,D,20250725,000000,1.12,1.1599,1.08,1.1,2368567,0
+LXRX.US,D,20250728,000000,1.12,1.13,1.02,1.09,3211658,0
+LXRX.US,D,20250729,000000,1.08,1.08,1.03,1.07,1980234,0
+LXRX.US,D,20250730,000000,1.05,1.0989,1,1.02,1728125,0
+LXRX.US,D,20250731,000000,1.02,1.105,1.0108,1.07,1993165,0
+LXRX.US,D,20250801,000000,1.07,1.1,1.0401,1.07,1139390,0
+LXRX.US,D,20250804,000000,1.11,1.17,1.07,1.12,2307102,0
+LXRX.US,D,20250805,000000,1.14,1.14,1.03,1.05,3343602,0
+LXRX.US,D,20250806,000000,1.115,1.24,1.08,1.15,6146617,0
+LXRX.US,D,20250807,000000,1.18,1.27,1.095,1.12,3480954,0
+LXRX.US,D,20250808,000000,1.11,1.15,1.04,1.08,2834120,0
+LXRX.US,D,20250811,000000,1.09,1.1,1.03,1.04,2039086,0
+LXRX.US,D,20250812,000000,1.04,1.0601,1.02,1.06,1870501,0
+LXRX.US,D,20250813,000000,1.06,1.12,1.05,1.11,2342428,0
+LXRX.US,D,20250814,000000,1.11,1.2,1.1008,1.18,3361090,0
+LXRX.US,D,20250815,000000,1.2,1.24,1.16,1.24,3439945,0
+LXRX.US,D,20250818,000000,1.23,1.24,1.16,1.21,1881296,0
+LXRX.US,D,20250819,000000,1.21,1.21,1.14,1.16,1789610,0
+LXRX.US,D,20250820,000000,1.12,1.16,1.12,1.13,1404678,0
+LXRX.US,D,20250821,000000,1.15,1.17,1.125,1.17,1547058,0
+LXRX.US,D,20250822,000000,1.15,1.23,1.15,1.19,1414679,0
+LXRX.US,D,20250825,000000,1.19,1.2,1.13,1.13,1255773,0
+LXRX.US,D,20250826,000000,1.14,1.155,1.12,1.14,917802,0
+LXRX.US,D,20250827,000000,1.15,1.15,1.12,1.13,1410159,0
+LXRX.US,D,20250828,000000,1.13,1.15,1.1,1.15,1762590,0
+LXRX.US,D,20250829,000000,1.13,1.15,1.09,1.1,1492913,0
+LXRX.US,D,20250902,000000,1.12,1.2,1.09,1.12,3336929,0
+LXRX.US,D,20250903,000000,1.13,1.13,1.08,1.08,1186367,0
+LXRX.US,D,20250904,000000,1.08,1.09,1.03,1.07,1522847,0
+LXRX.US,D,20250905,000000,1.06,1.11,1.05,1.09,1783998,0
+LXRX.US,D,20250908,000000,1.09,1.0993,1.05,1.08,1082655,0
+LXRX.US,D,20250909,000000,1.07,1.15,1.06,1.13,2263308,0
+LXRX.US,D,20250910,000000,1.13,1.13,1.08,1.08,1605992,0
+LXRX.US,D,20250911,000000,1.08,1.131,1.08,1.11,1908707,0
+LXRX.US,D,20250912,000000,1.1,1.15,1.1,1.15,1688007,0
+LXRX.US,D,20250915,000000,1.17,1.189,1.11,1.12,1715466,0
+LXRX.US,D,20250916,000000,1.14,1.14,1.09,1.1,1457250,0
+LXRX.US,D,20250917,000000,1.08,1.11,1.06,1.09,2093316,0
+LXRX.US,D,20250918,000000,1.11,1.245,1.11,1.22,5633190,0
+LXRX.US,D,20250919,000000,1.25,1.26,1.16,1.19,3249489,0
+LXRX.US,D,20250922,000000,1.21,1.21,1.16,1.16,1765218,0
+LXRX.US,D,20250923,000000,1.18,1.245,1.17,1.21,2072976,0
+LXRX.US,D,20250924,000000,1.22,1.34,1.22,1.33,3541235,0
+LXRX.US,D,20250925,000000,1.31,1.37,1.27,1.34,3736089,0
+LXRX.US,D,20250926,000000,1.35,1.42,1.29,1.4,3554435,0
+LXRX.US,D,20250929,000000,1.39,1.41,1.37,1.39,2020541,0
+LXRX.US,D,20250930,000000,1.37,1.39,1.28,1.35,2604109,0
+LXRX.US,D,20251001,000000,1.35,1.45,1.34,1.41,2795003,0
+LXRX.US,D,20251002,000000,1.42,1.45,1.355,1.38,2038779,0
+LXRX.US,D,20251003,000000,1.4,1.46,1.38,1.41,2268456,0
+LXRX.US,D,20251006,000000,1.45,1.55,1.43,1.55,3598099,0
+LXRX.US,D,20251007,000000,1.59,1.61,1.48,1.52,4060311,0
+LXRX.US,D,20251008,000000,1.52,1.54,1.41,1.43,3069768,0
+LXRX.US,D,20251009,000000,1.45,1.645,1.45,1.64,5667750,0
+LXRX.US,D,20251010,000000,1.66,1.66,1.45,1.49,4923730,0
+LXRX.US,D,20251013,000000,1.51,1.5117,1.4,1.44,2877240,0
+LXRX.US,D,20251014,000000,1.44,1.485,1.4215,1.46,1836858,0
+LXRX.US,D,20251015,000000,1.49,1.53,1.47,1.53,2239696,0
+LXRX.US,D,20251016,000000,1.54,1.58,1.45,1.47,3009042,0
+LXRX.US,D,20251017,000000,1.44,1.46,1.39,1.42,1695680,0
+LXRX.US,D,20251020,000000,1.44,1.53,1.43,1.52,1880034,0
+LXRX.US,D,20251021,000000,1.52,1.53,1.44,1.44,1563633,0
+LXRX.US,D,20251022,000000,1.44,1.4483,1.36,1.39,2202343,0
+LXRX.US,D,20251023,000000,1.4,1.44,1.4,1.4,789598,0
+LXRX.US,D,20251024,000000,1.42,1.46,1.4,1.42,1010036,0
+LXRX.US,D,20251027,000000,1.45,1.48,1.39,1.39,2099753,0
+LXRX.US,D,20251028,000000,1.39,1.41,1.36,1.37,1459637,0
+LXRX.US,D,20251029,000000,1.37,1.37,1.31,1.33,2224857,0
+LXRX.US,D,20251030,000000,1.34,1.37,1.3031,1.34,1200327,0
+LXRX.US,D,20251031,000000,1.35,1.4,1.3401,1.38,1111291,0
+LXRX.US,D,20251103,000000,1.38,1.39,1.35,1.36,1911413,0
+LXRX.US,D,20251104,000000,1.33,1.39,1.3201,1.33,1277771,0
+LXRX.US,D,20251105,000000,1.33,1.395,1.31,1.38,2727216,0
+LXRX.US,D,20251106,000000,1.4,1.525,1.3901,1.43,2938055,0
+LXRX.US,D,20251107,000000,1.39,1.415,1.18,1.25,4949943,0
+LXRX.US,D,20251110,000000,1.25,1.45,1.25,1.42,3915804,0
+LXRX.US,D,20251111,000000,1.39,1.59,1.36,1.56,3637074,0
+LXRX.US,D,20251112,000000,1.56,1.64,1.47,1.54,4316703,0
+LXRX.US,D,20251113,000000,1.51,1.53,1.43,1.44,1533308,0
+LXRX.US,D,20251114,000000,1.38,1.505,1.36,1.49,2234967,0
+LXRX.US,D,20251117,000000,1.47,1.47,1.42,1.46,1705611,0
+LXRX.US,D,20251118,000000,1.45,1.48,1.43,1.47,1339495,0
+LXRX.US,D,20251119,000000,1.48,1.52,1.4249,1.45,1604869,0
+LXRX.US,D,20251120,000000,1.44,1.51,1.32,1.32,2760802,0
+LXRX.US,D,20251121,000000,1.32,1.35,1.28,1.34,1860327,0
+LXRX.US,D,20251124,000000,1.35,1.42,1.34,1.42,999291,0
+LXRX.US,D,20251125,000000,1.44,1.44,1.37,1.41,1168210,0
+LXRX.US,D,20251126,000000,1.41,1.44,1.39,1.43,772357,0
+LXRX.US,D,20251128,000000,1.43,1.4699,1.395,1.43,726136,0
+LXRX.US,D,20251201,000000,1.38,1.4,1.345,1.36,1299292,0
+LXRX.US,D,20251202,000000,1.37,1.395,1.34,1.34,772372,0
+LXRX.US,D,20251203,000000,1.34,1.41,1.335,1.4,1531642,0
+LXRX.US,D,20251204,000000,1.41,1.43,1.38,1.42,1440121,0
+LXRX.US,D,20251205,000000,1.42,1.445,1.3814,1.4,1554208,0
+LXRX.US,D,20251208,000000,1.42,1.4799,1.35,1.39,2080494,0
+LXRX.US,D,20251209,000000,1.39,1.4,1.29,1.31,2018195,0
+LXRX.US,D,20251210,000000,1.33,1.3605,1.3,1.32,1248820,0
+LXRX.US,D,20251211,000000,1.31,1.3599,1.3003,1.32,1062857,0
+LXRX.US,D,20251212,000000,1.32,1.35,1.3,1.3,1080696,0
+LXRX.US,D,20251215,000000,1.31,1.33,1.23,1.23,1298121,0
+LXRX.US,D,20251216,000000,1.22,1.25,1.17,1.2,1695288,0
+LXRX.US,D,20251217,000000,1.18,1.22,1.14,1.15,2171722,0
+LXRX.US,D,20251218,000000,1.15,1.25,1.14,1.18,1921699,0
+LXRX.US,D,20251219,000000,1.17,1.2,1.115,1.17,3454925,0
+LXRX.US,D,20251222,000000,1.17,1.315,1.16,1.22,2894059,0
+LXRX.US,D,20251223,000000,1.23,1.2399,1.165,1.21,1776335,0
+LXRX.US,D,20251224,000000,1.21,1.24,1.2,1.23,748024,0
+LXRX.US,D,20251226,000000,1.23,1.235,1.19,1.23,896691,0
+LXRX.US,D,20251229,000000,1.2,1.215,1.15,1.17,1547101,0
+LXRX.US,D,20251230,000000,1.16,1.18,1.13,1.15,2346110,0
+LXRX.US,D,20251231,000000,1.14,1.16,1.12,1.15,1791175,0
+LXRX.US,D,20260102,000000,1.16,1.16,1.11,1.14,902605,0
+LXRX.US,D,20260105,000000,1.15,1.17,1.1213,1.14,1296004,0
+LXRX.US,D,20260106,000000,1.16,1.17,1.12,1.14,1173446,0
+LXRX.US,D,20260107,000000,1.14,1.23,1.14,1.17,2063344,0
+LXRX.US,D,20260108,000000,1.15,1.21,1.14,1.18,1202294,0
+LXRX.US,D,20260109,000000,1.18,1.2,1.17,1.17,1202573,0
+LXRX.US,D,20260112,000000,1.15,1.18,1.11,1.18,1737536,0
+LXRX.US,D,20260113,000000,1.19,1.225,1.1825,1.2,1529921,0
+LXRX.US,D,20260114,000000,1.21,1.27,1.21,1.24,1592565,0
+LXRX.US,D,20260115,000000,1.24,1.29,1.23,1.28,1409746,0
+LXRX.US,D,20260116,000000,1.28,1.405,1.26,1.37,2909365,0
+LXRX.US,D,20260120,000000,1.33,1.33,1.245,1.31,1651532,0
+LXRX.US,D,20260121,000000,1.34,1.65,1.33,1.56,10503271,0
+LXRX.US,D,20260122,000000,1.55,1.83,1.52,1.76,8330224,0
+LXRX.US,D,20260123,000000,1.78,1.7888,1.65,1.7,3460603,0
+LXRX.US,D,20260126,000000,1.71,1.71,1.57,1.57,2570617,0
+LXRX.US,D,20260127,000000,1.57,1.71,1.5501,1.71,2484350,0
+LXRX.US,D,20260128,000000,1.71,1.71,1.5,1.5,2459349,0
+LXRX.US,D,20260129,000000,1.53,1.545,1.42,1.44,1641224,0
+LXRX.US,D,20260130,000000,1.29,1.33,1.1,1.16,17102727,0
+LXRX.US,D,20260202,000000,1.15,1.285,1.13,1.25,3919081,0
+LXRX.US,D,20260203,000000,1.25,1.285,1.19,1.28,2888957,0
+LXRX.US,D,20260204,000000,1.29,1.3185,1.1814,1.27,3758369,0
+LXRX.US,D,20260205,000000,1.33,1.395,1.17,1.18,6926324,0
+LXRX.US,D,20260206,000000,1.2,1.27,1.2,1.23,2085891,0
+LXRX.US,D,20260209,000000,1.23,1.235,1.17,1.2,1736037,0
+LXRX.US,D,20260210,000000,1.23,1.33,1.23,1.31,2691046,0
+LXRX.US,D,20260211,000000,1.3,1.385,1.28,1.37,2144095,0
+LXRX.US,D,20260212,000000,1.36,1.37,1.29,1.31,1665758,0
+LXRX.US,D,20260213,000000,1.31,1.35,1.28,1.31,1106488,0
+LXRX.US,D,20260217,000000,1.32,1.34,1.29,1.32,995337,0
+LXRX.US,D,20260218,000000,1.31,1.37,1.3,1.325,1686566,0
diff --git a/daily/us/nasdaq stocks/2/mamo.us.txt b/daily/us/nasdaq stocks/2/mamo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a790550df5dcc0bb458ef0f9c8cd2dbaa5289a2f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mamo.us.txt	
@@ -0,0 +1,471 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAMO.US,D,20240402,000000,3.6,3.8,2.9,3.01,965725,0
+MAMO.US,D,20240403,000000,3.15,3.615,3.15,3.42,236346,0
+MAMO.US,D,20240404,000000,3.59,4.0799,3.59,4.02,203952,0
+MAMO.US,D,20240405,000000,3.77,4.04,3.75,3.91,103252,0
+MAMO.US,D,20240408,000000,3.99,4.04,3.578,3.81,97869,0
+MAMO.US,D,20240409,000000,4.01,4.66,4,4.5,550787,0
+MAMO.US,D,20240410,000000,4.5,4.5999,4.2,4.25,222336,0
+MAMO.US,D,20240411,000000,4.34,4.39,3.89,4.02,131695,0
+MAMO.US,D,20240412,000000,4,4.05,3.6867,3.7,79570,0
+MAMO.US,D,20240415,000000,3.65,3.92,3.33,3.4,146575,0
+MAMO.US,D,20240416,000000,3.46,3.8799,3.395,3.77,191258,0
+MAMO.US,D,20240417,000000,4.04,4.58,4.0257,4.36,352183,0
+MAMO.US,D,20240418,000000,4.41,4.41,3.93,4.06,74855,0
+MAMO.US,D,20240419,000000,4.07,4.5,4.0495,4.254,92222,0
+MAMO.US,D,20240422,000000,4.41,4.525,4.1601,4.33,136955,0
+MAMO.US,D,20240423,000000,4.22,4.49,4.18,4.36,44229,0
+MAMO.US,D,20240424,000000,4.28,4.45,4.21,4.44,30859,0
+MAMO.US,D,20240425,000000,4.34,4.55,4.33,4.5,129624,0
+MAMO.US,D,20240426,000000,4.35,4.5,4.35,4.35,25131,0
+MAMO.US,D,20240429,000000,4.31,4.48,4.29,4.38,23653,0
+MAMO.US,D,20240430,000000,4.42,4.47,4.2,4.22,32922,0
+MAMO.US,D,20240501,000000,4.1701,4.325,4.1701,4.27,6721,0
+MAMO.US,D,20240502,000000,4.35,4.35,3.83,3.9651,63866,0
+MAMO.US,D,20240503,000000,3.99,4.13,3.91,4.08,38284,0
+MAMO.US,D,20240506,000000,4.14,4.26,3.88,4.02,25948,0
+MAMO.US,D,20240507,000000,3.92,4.03,3.9,3.95,4970,0
+MAMO.US,D,20240508,000000,4,4.17,3.9502,4.09,14437,0
+MAMO.US,D,20240509,000000,4.12,4.17,3.9705,4.02,17983,0
+MAMO.US,D,20240510,000000,4.035,4.43,3.9791,4.23,34570,0
+MAMO.US,D,20240513,000000,4.01,4.26,3.92,4.2,71726,0
+MAMO.US,D,20240514,000000,4.3,4.3,3.982,4.11,27900,0
+MAMO.US,D,20240515,000000,4.24,4.24,3.98,4.02,32833,0
+MAMO.US,D,20240516,000000,4.02,4.14,3.89,3.92,47025,0
+MAMO.US,D,20240517,000000,4.02,4.09,3.8,3.8,39534,0
+MAMO.US,D,20240520,000000,3.8925,4,3.75,3.78,22169,0
+MAMO.US,D,20240521,000000,3.7634,4.05,3.7634,4.05,47592,0
+MAMO.US,D,20240522,000000,3.91,3.95,3.68,3.88,27039,0
+MAMO.US,D,20240523,000000,3.83,3.95,3.78,3.78,11367,0
+MAMO.US,D,20240524,000000,3.8,3.85,3.7,3.71,23388,0
+MAMO.US,D,20240528,000000,3.6801,3.7737,3.66,3.66,14934,0
+MAMO.US,D,20240529,000000,3.66,3.75,3.63,3.63,4096,0
+MAMO.US,D,20240530,000000,3.64,3.737,3.64,3.65,4108,0
+MAMO.US,D,20240531,000000,3.74,3.74,3.54,3.54,6232,0
+MAMO.US,D,20240603,000000,3.54,3.74,3.54,3.69,14195,0
+MAMO.US,D,20240604,000000,3.7,3.8,3.7,3.775,14212,0
+MAMO.US,D,20240605,000000,3.7001,3.8,3.5644,3.8,5763,0
+MAMO.US,D,20240606,000000,3.79,3.8,3.53,3.56,36872,0
+MAMO.US,D,20240607,000000,3.74,3.74,3.53,3.58,7840,0
+MAMO.US,D,20240610,000000,3.61,3.63,3.507,3.507,15524,0
+MAMO.US,D,20240611,000000,3.5,3.6669,3.5,3.51,7786,0
+MAMO.US,D,20240612,000000,3.61,3.69,3.36,3.44,40990,0
+MAMO.US,D,20240613,000000,3.3601,3.55,3.35,3.42,37611,0
+MAMO.US,D,20240614,000000,3.51,3.63,3.35,3.45,50377,0
+MAMO.US,D,20240617,000000,3.33,4,3.33,3.97,41903,0
+MAMO.US,D,20240618,000000,3.7,4,3.5,3.51,59365,0
+MAMO.US,D,20240620,000000,3.59,3.7,3.57,3.62,21197,0
+MAMO.US,D,20240621,000000,3.63,3.77,3.5,3.77,12210,0
+MAMO.US,D,20240624,000000,3.85,3.95,3.71,3.72,11068,0
+MAMO.US,D,20240625,000000,3.7845,4,3.63,4,7901,0
+MAMO.US,D,20240626,000000,3.99,3.99,3.6602,3.84,13861,0
+MAMO.US,D,20240627,000000,3.825,3.86,3.6,3.6,7988,0
+MAMO.US,D,20240628,000000,3.73,3.85,3.66,3.79,13830,0
+MAMO.US,D,20240701,000000,3.7944,3.7944,3.61,3.705,7188,0
+MAMO.US,D,20240702,000000,3.64,3.7986,3.64,3.7,3547,0
+MAMO.US,D,20240703,000000,3.69,3.72,3.64,3.64,3900,0
+MAMO.US,D,20240705,000000,3.7,3.95,3.7,3.9,21507,0
+MAMO.US,D,20240708,000000,3.8,4,3.8,3.88,27000,0
+MAMO.US,D,20240709,000000,3.85,3.945,3.74,3.84,23161,0
+MAMO.US,D,20240710,000000,3.89,3.93,3.66,3.8,17472,0
+MAMO.US,D,20240711,000000,3.82,3.82,3.71,3.76,10865,0
+MAMO.US,D,20240712,000000,3.8,3.9,3.79,3.9,13525,0
+MAMO.US,D,20240715,000000,3.85,4.37,3.83,4.3,95747,0
+MAMO.US,D,20240716,000000,4.29,4.29,4.0063,4.2383,16022,0
+MAMO.US,D,20240717,000000,4.2,4.2,4.03,4.148,7344,0
+MAMO.US,D,20240718,000000,4.1468,4.27,4.106,4.1514,14968,0
+MAMO.US,D,20240719,000000,4.17,4.19,4.09,4.09,3119,0
+MAMO.US,D,20240722,000000,4.23,4.23,4.03,4.21,9970,0
+MAMO.US,D,20240723,000000,4.2,4.23,4,4.095,10963,0
+MAMO.US,D,20240724,000000,3.9901,4.04,3.802,3.9,12090,0
+MAMO.US,D,20240725,000000,4.02,4.2125,3.9,4.03,11347,0
+MAMO.US,D,20240726,000000,4.2,4.2,4.05,4.05,4632,0
+MAMO.US,D,20240729,000000,4.17,4.17,3.82,3.977,13937,0
+MAMO.US,D,20240730,000000,4.05,4.05,3.9203,4.03,2542,0
+MAMO.US,D,20240731,000000,4,4.025,3.945,4.025,2126,0
+MAMO.US,D,20240801,000000,3.935,4.02,3.88,3.92,3749,0
+MAMO.US,D,20240802,000000,3.8594,3.88,3.7,3.81,7316,0
+MAMO.US,D,20240805,000000,3.55,3.7132,3.55,3.7132,10157,0
+MAMO.US,D,20240806,000000,3.8,3.9,3.57,3.57,18192,0
+MAMO.US,D,20240807,000000,3.69,3.73,3.64,3.64,5460,0
+MAMO.US,D,20240808,000000,3.64,3.73,3.56,3.56,4722,0
+MAMO.US,D,20240809,000000,3.591,3.695,3.591,3.695,1457,0
+MAMO.US,D,20240812,000000,3.75,3.75,3.25,3.32,46394,0
+MAMO.US,D,20240813,000000,3.47,3.47,3.3514,3.38,3675,0
+MAMO.US,D,20240814,000000,3.43,3.43,3.285,3.35,4053,0
+MAMO.US,D,20240815,000000,3.44,3.44,3.35,3.38,3151,0
+MAMO.US,D,20240816,000000,3.31,3.395,3.3,3.3,3963,0
+MAMO.US,D,20240819,000000,3.477,3.477,3.35,3.47,11457,0
+MAMO.US,D,20240820,000000,3.3469,3.47,3.3001,3.3001,7065,0
+MAMO.US,D,20240821,000000,3.31,3.4,3.2001,3.25,4325,0
+MAMO.US,D,20240822,000000,3.2,3.47,3.2,3.47,3249,0
+MAMO.US,D,20240823,000000,3.29,3.33,3.235,3.32,6266,0
+MAMO.US,D,20240826,000000,3.2,3.33,3.1,3.3299,8661,0
+MAMO.US,D,20240827,000000,3.25,3.25,3.1861,3.2,8223,0
+MAMO.US,D,20240828,000000,3.25,3.25,3.11,3.21,2467,0
+MAMO.US,D,20240829,000000,3.1101,3.22,3.11,3.11,1071,0
+MAMO.US,D,20240830,000000,3.3,3.3,3.1001,3.269,5523,0
+MAMO.US,D,20240903,000000,3.11,3.2999,2.76,2.96,49907,0
+MAMO.US,D,20240904,000000,3.28,3.28,3.055,3.1193,6255,0
+MAMO.US,D,20240905,000000,3.17,3.428,3.02,3.42,12061,0
+MAMO.US,D,20240906,000000,3.2274,3.6,3.01,3.58,20234,0
+MAMO.US,D,20240909,000000,3.475,3.75,3.3615,3.75,15423,0
+MAMO.US,D,20240910,000000,3.38,3.8,3.24,3.8,20489,0
+MAMO.US,D,20240911,000000,3.69,3.8,3.58,3.8,9381,0
+MAMO.US,D,20240912,000000,3.8,3.85,3.48,3.8,10947,0
+MAMO.US,D,20240913,000000,3.75,3.9,3.4201,3.8993,17485,0
+MAMO.US,D,20240916,000000,3.83,3.95,3.755,3.89,12283,0
+MAMO.US,D,20240917,000000,3.79,3.94,3.68,3.93,13559,0
+MAMO.US,D,20240918,000000,3.88,3.88,3.6655,3.84,14647,0
+MAMO.US,D,20240919,000000,3.69,3.848,3.6801,3.848,3209,0
+MAMO.US,D,20240920,000000,3.75,3.89,3.66,3.66,3799,0
+MAMO.US,D,20240923,000000,3.92,3.949,3.68,3.765,12744,0
+MAMO.US,D,20240924,000000,3.755,3.8,3.755,3.8,1550,0
+MAMO.US,D,20240925,000000,3.73,3.74,3.73,3.74,2993,0
+MAMO.US,D,20240926,000000,3.7,4.06,3.7,4,33296,0
+MAMO.US,D,20240927,000000,3.8,3.8856,3.67,3.83,11211,0
+MAMO.US,D,20240930,000000,3.86,3.89,3.53,3.75,15259,0
+MAMO.US,D,20241001,000000,3.66,3.8965,3.56,3.64,19440,0
+MAMO.US,D,20241002,000000,3.6,3.77,3.6,3.77,10436,0
+MAMO.US,D,20241004,000000,3.83,3.88,3.79,3.88,4760,0
+MAMO.US,D,20241007,000000,3.88,3.9899,3.88,3.98,45699,0
+MAMO.US,D,20241008,000000,3.86,3.86,3.6601,3.67,60061,0
+MAMO.US,D,20241009,000000,3.6303,3.72,3.25,3.54,71268,0
+MAMO.US,D,20241010,000000,3.34,3.78,3.34,3.609,76581,0
+MAMO.US,D,20241011,000000,3.63,3.8,3.61,3.78,68027,0
+MAMO.US,D,20241014,000000,3.77,3.99,3.6201,3.84,82433,0
+MAMO.US,D,20241015,000000,3.82,3.91,3.6,3.76,85371,0
+MAMO.US,D,20241016,000000,3.74,3.825,3.48,3.56,100883,0
+MAMO.US,D,20241017,000000,3.59,3.705,3.35,3.53,123999,0
+MAMO.US,D,20241018,000000,3.68,3.69,3.39,3.66,101306,0
+MAMO.US,D,20241021,000000,3.54,3.65,3.45,3.52,130178,0
+MAMO.US,D,20241022,000000,3.46,3.69,3.3501,3.5901,163125,0
+MAMO.US,D,20241023,000000,3.57,3.85,3.535,3.81,121793,0
+MAMO.US,D,20241024,000000,3.84,3.85,3.6511,3.81,140229,0
+MAMO.US,D,20241025,000000,3.84,3.99,3.755,3.92,155090,0
+MAMO.US,D,20241028,000000,3.95,3.97,3.85,3.93,165142,0
+MAMO.US,D,20241029,000000,3.9,3.9599,3.82,3.93,178217,0
+MAMO.US,D,20241030,000000,3.92,4.48,3.885,4.24,160348,0
+MAMO.US,D,20241031,000000,4.17,4.4603,3.96,4.3501,185833,0
+MAMO.US,D,20241101,000000,4.34,4.6599,4.15,4.29,218311,0
+MAMO.US,D,20241104,000000,4.27,4.4499,4.01,4.38,156993,0
+MAMO.US,D,20241105,000000,4.33,4.4499,4.07,4.18,181896,0
+MAMO.US,D,20241106,000000,4.35,4.35,3.88,4.13,177823,0
+MAMO.US,D,20241107,000000,4.24,4.4045,3.9,4.005,217099,0
+MAMO.US,D,20241108,000000,3.95,4.4486,3.93,4.39,177706,0
+MAMO.US,D,20241111,000000,4.4,4.4999,4.27,4.39,205409,0
+MAMO.US,D,20241112,000000,4.35,4.41,4.19,4.3,192474,0
+MAMO.US,D,20241113,000000,4.4,4.49,4.12,4.47,203916,0
+MAMO.US,D,20241114,000000,4.46,4.5,4.05,4.16,246709,0
+MAMO.US,D,20241115,000000,3.44,3.9858,2.74,2.86,293786,0
+MAMO.US,D,20241118,000000,3.08,3.4,2.85,2.87,101350,0
+MAMO.US,D,20241119,000000,2.9,2.9,2.42,2.51,90209,0
+MAMO.US,D,20241120,000000,2.5,2.8463,2.5,2.73,133765,0
+MAMO.US,D,20241121,000000,2.83,2.93,2.71,2.88,161932,0
+MAMO.US,D,20241122,000000,2.88,3.29,2.88,3.22,174261,0
+MAMO.US,D,20241125,000000,3.23,3.54,3.0016,3.27,228922,0
+MAMO.US,D,20241126,000000,3.27,3.4,3.16,3.23,181019,0
+MAMO.US,D,20241127,000000,3.24,3.39,3.1,3.17,200670,0
+MAMO.US,D,20241129,000000,3.21,3.3902,3.21,3.35,91243,0
+MAMO.US,D,20241202,000000,3.29,3.36,2.8901,2.8901,199447,0
+MAMO.US,D,20241203,000000,2.94,3.0297,2.77,2.9,181918,0
+MAMO.US,D,20241204,000000,2.92,3.19,2.87,2.91,177765,0
+MAMO.US,D,20241205,000000,2.91,3.0699,2.75,2.76,161422,0
+MAMO.US,D,20241206,000000,2.77,2.87,2.68,2.81,172582,0
+MAMO.US,D,20241209,000000,2.83,3.0249,2.72,2.85,129712,0
+MAMO.US,D,20241210,000000,2.97,2.9883,2.77,2.88,141056,0
+MAMO.US,D,20241211,000000,2.95,3,2.8001,2.82,138362,0
+MAMO.US,D,20241212,000000,2.795,2.91,2.68,2.85,154472,0
+MAMO.US,D,20241213,000000,2.83,2.84,2.5827,2.64,164150,0
+MAMO.US,D,20241216,000000,2.7,2.95,2.6,2.6,145426,0
+MAMO.US,D,20241217,000000,2.6076,2.86,2.55,2.5993,173466,0
+MAMO.US,D,20241218,000000,2.6393,2.7823,2.54,2.63,153696,0
+MAMO.US,D,20241219,000000,2.8,2.8,2.44,2.44,169670,0
+MAMO.US,D,20241220,000000,2.54,2.67,2.4414,2.45,147710,0
+MAMO.US,D,20241223,000000,2.45,2.6233,2.45,2.54,16494,0
+MAMO.US,D,20241224,000000,2.84,2.84,2.48,2.48,53299,0
+MAMO.US,D,20241226,000000,2.59,2.67,2.48,2.48,60566,0
+MAMO.US,D,20241227,000000,2.56,2.5841,2.49,2.58,10452,0
+MAMO.US,D,20241230,000000,2.48,2.76,2.445,2.45,36012,0
+MAMO.US,D,20241231,000000,2.56,2.6948,2.46,2.57,8610,0
+MAMO.US,D,20250102,000000,2.6642,2.68,2.48,2.5,8436,0
+MAMO.US,D,20250103,000000,2.59,2.72,2.52,2.59,39412,0
+MAMO.US,D,20250106,000000,2.6,2.66,2.5,2.51,23944,0
+MAMO.US,D,20250107,000000,2.6,2.69,2.5,2.63,41199,0
+MAMO.US,D,20250108,000000,2.57,2.7,2.57,2.64,27355,0
+MAMO.US,D,20250110,000000,2.73,3.18,2.63,3.05,86858,0
+MAMO.US,D,20250113,000000,3.05,3.08,2.76,2.79,44709,0
+MAMO.US,D,20250114,000000,3,3.0891,2.74,2.79,36149,0
+MAMO.US,D,20250115,000000,2.845,3.0153,2.8,2.88,84809,0
+MAMO.US,D,20250116,000000,3.03,3.15,2.85,3.04,101536,0
+MAMO.US,D,20250117,000000,2.97,2.97,2.72,2.73,52535,0
+MAMO.US,D,20250121,000000,2.69,2.98,2.69,2.81,69556,0
+MAMO.US,D,20250122,000000,2.89,2.968,2.7615,2.95,52290,0
+MAMO.US,D,20250123,000000,2.88,3.2,2.88,3.11,53221,0
+MAMO.US,D,20250124,000000,3.045,3.1343,3.03,3.07,13869,0
+MAMO.US,D,20250127,000000,3.1795,3.18,3,3.03,69403,0
+MAMO.US,D,20250128,000000,3.09,3.1379,2.92,3.06,57332,0
+MAMO.US,D,20250129,000000,3.045,3.1793,3.0101,3.03,10085,0
+MAMO.US,D,20250130,000000,3,3.1262,2.96,3.04,8869,0
+MAMO.US,D,20250131,000000,3.084,3.09,3.0156,3.08,5519,0
+MAMO.US,D,20250203,000000,3.06,3.16,3.0066,3.08,29388,0
+MAMO.US,D,20250204,000000,3.05,3.17,3.05,3.13,13553,0
+MAMO.US,D,20250205,000000,3.0484,3.146,3.0116,3.04,11906,0
+MAMO.US,D,20250206,000000,3,3.12,2.9163,3.01,43744,0
+MAMO.US,D,20250207,000000,2.9916,3.11,2.975,3.08,7478,0
+MAMO.US,D,20250210,000000,2.96,3.17,2.8,2.83,94790,0
+MAMO.US,D,20250211,000000,3.14,3.14,2.995,3.01,9099,0
+MAMO.US,D,20250212,000000,2.925,3.14,2.925,3,5609,0
+MAMO.US,D,20250213,000000,3.032,3.08,2.94,3.01,150094,0
+MAMO.US,D,20250214,000000,2.965,3.065,2.95,3.03,168895,0
+MAMO.US,D,20250218,000000,3.05,3.05,2.8,2.96,110686,0
+MAMO.US,D,20250219,000000,3,3.04,2.91,2.92,104463,0
+MAMO.US,D,20250220,000000,3.005,3.005,2.68,2.72,159420,0
+MAMO.US,D,20250221,000000,2.75,2.94,2.4773,2.59,62330,0
+MAMO.US,D,20250224,000000,2.655,2.865,2.64,2.83,26779,0
+MAMO.US,D,20250225,000000,2.76,2.81,2.6113,2.64,6967,0
+MAMO.US,D,20250226,000000,2.7499,2.89,2.7,2.84,29004,0
+MAMO.US,D,20250227,000000,2.75,2.86,2.75,2.81,10356,0
+MAMO.US,D,20250228,000000,2.86,2.86,2.77,2.8,4264,0
+MAMO.US,D,20250303,000000,2.7694,3.08,2.7694,3,42621,0
+MAMO.US,D,20250304,000000,2.92,2.98,2.9,2.9,30317,0
+MAMO.US,D,20250305,000000,2.89,2.9321,2.6182,2.85,7437,0
+MAMO.US,D,20250306,000000,2.81,2.87,2.69,2.8,20301,0
+MAMO.US,D,20250307,000000,2.8,2.81,2.73,2.81,13780,0
+MAMO.US,D,20250310,000000,2.84,2.84,2.5,2.79,16537,0
+MAMO.US,D,20250311,000000,2.69,2.7,2.65,2.7,5442,0
+MAMO.US,D,20250312,000000,2.5445,2.74,2.5445,2.74,3870,0
+MAMO.US,D,20250313,000000,2.68,2.79,2.68,2.79,1713,0
+MAMO.US,D,20250314,000000,2.68,2.74,2.58,2.7,3051,0
+MAMO.US,D,20250317,000000,2.78,2.8,2.7,2.78,8176,0
+MAMO.US,D,20250318,000000,2.8,2.8,2.69,2.69,2823,0
+MAMO.US,D,20250319,000000,2.7851,2.79,2.7395,2.79,1882,0
+MAMO.US,D,20250320,000000,2.8,2.8,2.705,2.8,4203,0
+MAMO.US,D,20250321,000000,2.67,2.8,2.63,2.8,5175,0
+MAMO.US,D,20250324,000000,2.789,2.789,2.6589,2.69,16639,0
+MAMO.US,D,20250325,000000,2.7,2.75,2.6701,2.69,1394,0
+MAMO.US,D,20250326,000000,2.66,2.72,2.61,2.715,2870,0
+MAMO.US,D,20250327,000000,2.75,2.7572,2.64,2.66,1843,0
+MAMO.US,D,20250328,000000,2.73,2.74,2.43,2.7,9235,0
+MAMO.US,D,20250331,000000,2.7041,2.75,2.635,2.7,18637,0
+MAMO.US,D,20250401,000000,2.655,2.73,2.52,2.73,8631,0
+MAMO.US,D,20250402,000000,2.63,2.73,2.5985,2.72,4655,0
+MAMO.US,D,20250403,000000,2.62,2.7,2.4301,2.69,8778,0
+MAMO.US,D,20250404,000000,2.5,2.5888,2.46,2.5,3470,0
+MAMO.US,D,20250407,000000,2.435,2.58,2.39,2.58,6594,0
+MAMO.US,D,20250408,000000,2.49,2.571,2.4273,2.48,20670,0
+MAMO.US,D,20250409,000000,2.32,2.48,2.32,2.45,11299,0
+MAMO.US,D,20250410,000000,2.31,2.58,2.31,2.58,96681,0
+MAMO.US,D,20250411,000000,2.44,2.58,2.44,2.51,47855,0
+MAMO.US,D,20250414,000000,2.52,2.65,2.3906,2.58,54601,0
+MAMO.US,D,20250415,000000,2.6195,2.69,2.6195,2.69,3074,0
+MAMO.US,D,20250416,000000,2.65,2.65,2.635,2.635,1273,0
+MAMO.US,D,20250417,000000,2.58,2.58,2.45,2.45,2588,0
+MAMO.US,D,20250421,000000,2.56,2.56,2.37,2.44,7238,0
+MAMO.US,D,20250422,000000,2.395,2.5,2.35,2.475,6716,0
+MAMO.US,D,20250423,000000,2.3331,2.45,2.3331,2.41,4594,0
+MAMO.US,D,20250424,000000,2.426808,2.441,2.389,2.441,20816,0
+MAMO.US,D,20250425,000000,2.385,2.385,2.28,2.36,2152,0
+MAMO.US,D,20250428,000000,2.43,2.74,2.43,2.49,8711,0
+MAMO.US,D,20250429,000000,2.43,2.52,2.38,2.44,15349,0
+MAMO.US,D,20250430,000000,2.2801,2.4,2.1601,2.4,10872,0
+MAMO.US,D,20250501,000000,2.2401,2.36,2.2401,2.36,1267,0
+MAMO.US,D,20250502,000000,2.2601,2.31,2.2601,2.28,3541,0
+MAMO.US,D,20250505,000000,2.29,2.29,2.19,2.22,4457,0
+MAMO.US,D,20250506,000000,2.1872,2.28,2.1872,2.28,929,0
+MAMO.US,D,20250507,000000,2.275,2.29,2.275,2.28,1214,0
+MAMO.US,D,20250508,000000,2.33,2.33,2.2602,2.28,8317,0
+MAMO.US,D,20250509,000000,2.28,2.28,2.23,2.26,7710,0
+MAMO.US,D,20250513,000000,2.3,2.52,2.3,2.34,17796,0
+MAMO.US,D,20250514,000000,2.215,2.215,2.215,2.215,1050,0
+MAMO.US,D,20250515,000000,2.4499,2.4499,2.325,2.325,509,0
+MAMO.US,D,20250516,000000,2.2201,2.2201,2.2201,2.2201,1270,0
+MAMO.US,D,20250519,000000,2.2,2.29,2.18,2.2706,4518,0
+MAMO.US,D,20250520,000000,2.55,2.55,2.3,2.34,15716,0
+MAMO.US,D,20250521,000000,2.445,2.45,2.35,2.35,8798,0
+MAMO.US,D,20250522,000000,2.2757,2.375,2.2757,2.375,935,0
+MAMO.US,D,20250523,000000,2.19,2.19,2.125,2.180469,9361,0
+MAMO.US,D,20250527,000000,2.11,2.305,2.11,2.19,2136,0
+MAMO.US,D,20250528,000000,2.1723,2.2513,2.1723,2.2513,2071,0
+MAMO.US,D,20250529,000000,2.29,2.38,2.2439,2.2439,1704,0
+MAMO.US,D,20250530,000000,2.25,2.3432,2.25,2.3317,1893,0
+MAMO.US,D,20250602,000000,2.35,2.35,2.2,2.205,2454,0
+MAMO.US,D,20250603,000000,2.221,2.26,2.145,2.2233,5341,0
+MAMO.US,D,20250604,000000,2.06,2.23,2.06,2.1,16542,0
+MAMO.US,D,20250605,000000,2.07,2.1,2.035,2.0987,3936,0
+MAMO.US,D,20250606,000000,2,2.2,1.8479,2.1,9077,0
+MAMO.US,D,20250609,000000,2.1978,2.1978,2.09,2.1893,1283,0
+MAMO.US,D,20250610,000000,2.198,2.198,2.17,2.19,565,0
+MAMO.US,D,20250611,000000,1.97,2.2,1.97,2.18,3318,0
+MAMO.US,D,20250612,000000,2.1876,2.1876,2,2.0992,3927,0
+MAMO.US,D,20250613,000000,2.17,2.17,2,2.084,1453,0
+MAMO.US,D,20250616,000000,1.8831,2.1872,1.839,2.1,1425,0
+MAMO.US,D,20250617,000000,2.11,2.12,2.06,2.06,1104,0
+MAMO.US,D,20250618,000000,2.13,2.1475,2.0232,2.05,1914,0
+MAMO.US,D,20250620,000000,2.2,2.2,1.9701,1.9701,1076,0
+MAMO.US,D,20250623,000000,2.1765,2.1765,2.17,2.17,1028,0
+MAMO.US,D,20250624,000000,2.2,2.2,2.2,2.2,1032,0
+MAMO.US,D,20250625,000000,2.2,2.2,2.1395,2.1395,1722,0
+MAMO.US,D,20250626,000000,2.12,2.2,2.12,2.2,2515,0
+MAMO.US,D,20250627,000000,2.05,2.2,1.97,2.2,36821,0
+MAMO.US,D,20250630,000000,2.0011,2.22,2.0011,2.22,3270,0
+MAMO.US,D,20250701,000000,2.02,2.7,2.02,2.69,422143,0
+MAMO.US,D,20250702,000000,2.85,2.964,2.4984,2.83,61094,0
+MAMO.US,D,20250703,000000,2.9,2.9,2.69,2.79,8943,0
+MAMO.US,D,20250707,000000,2.8299,2.8299,2.48,2.48,35288,0
+MAMO.US,D,20250708,000000,2.6975,2.6999,2.25,2.44,36806,0
+MAMO.US,D,20250709,000000,2.5767,2.5799,2.05,2.2785,21788,0
+MAMO.US,D,20250710,000000,2.11,2.35,1.94,2.18,39669,0
+MAMO.US,D,20250711,000000,2.15,2.3,2.14,2.26,58084,0
+MAMO.US,D,20250714,000000,2.36,2.7219,2.36,2.71,143366,0
+MAMO.US,D,20250715,000000,2.69,2.72,2.571,2.65,6719,0
+MAMO.US,D,20250716,000000,2.595,2.78,2.42,2.73,32880,0
+MAMO.US,D,20250717,000000,2.65,2.8,2.62,2.75,49369,0
+MAMO.US,D,20250718,000000,2.7999,2.8,2.7044,2.799,11667,0
+MAMO.US,D,20250721,000000,2.81,2.84,2.12,2.55,44756,0
+MAMO.US,D,20250722,000000,2.18,2.47,2.1,2.43,28779,0
+MAMO.US,D,20250723,000000,2.35,2.5,2.35,2.47,16126,0
+MAMO.US,D,20250724,000000,2.35,2.52,2.34,2.45,11702,0
+MAMO.US,D,20250725,000000,2.46,2.7,2.43,2.55,21854,0
+MAMO.US,D,20250728,000000,2.55,2.65,2.402,2.63,12068,0
+MAMO.US,D,20250729,000000,2.5185,2.63,2.47,2.63,10205,0
+MAMO.US,D,20250730,000000,2.51,2.578,2.1501,2.52,25902,0
+MAMO.US,D,20250731,000000,2.605,2.605,2.48,2.49,3430,0
+MAMO.US,D,20250801,000000,2.53,2.63,2.36,2.53,19609,0
+MAMO.US,D,20250804,000000,2.55,2.7,2.5,2.7,44195,0
+MAMO.US,D,20250805,000000,2.75,2.9199,2.54,2.89,35437,0
+MAMO.US,D,20250806,000000,2.89,2.95,2.87,2.95,5950,0
+MAMO.US,D,20250807,000000,2.94,3.0494,2.33,3,26390,0
+MAMO.US,D,20250808,000000,3,3.1499,3,3.09,15639,0
+MAMO.US,D,20250811,000000,3.0453,3.15,2.95,3.13,16855,0
+MAMO.US,D,20250812,000000,3.01,3.05,2.713,3.01,10575,0
+MAMO.US,D,20250813,000000,3.08,3.1,3.05,3.08,7817,0
+MAMO.US,D,20250814,000000,3.1,3.1,2.88,2.99,13578,0
+MAMO.US,D,20250815,000000,2.77,2.9781,2.5822,2.86,24483,0
+MAMO.US,D,20250818,000000,2.84,2.8999,2.74,2.74,31506,0
+MAMO.US,D,20250819,000000,2.81,2.9,2.5762,2.88,26555,0
+MAMO.US,D,20250820,000000,2.78,3.04,2.78,2.98,29056,0
+MAMO.US,D,20250821,000000,3.22,3.22,2.5601,2.8,92807,0
+MAMO.US,D,20250822,000000,2.8,2.905,2.72,2.84,110715,0
+MAMO.US,D,20250825,000000,2.9,2.97,2.75,2.97,9498,0
+MAMO.US,D,20250826,000000,2.9,2.99,2.86,2.99,3328,0
+MAMO.US,D,20250827,000000,2.78,3,2.78,2.95,4760,0
+MAMO.US,D,20250828,000000,2.61,2.92,2.61,2.76,7847,0
+MAMO.US,D,20250829,000000,2.6981,2.8,2.6981,2.78,2317,0
+MAMO.US,D,20250902,000000,2.71,2.71,2.5,2.55,3838,0
+MAMO.US,D,20250903,000000,2.56,2.57,2.45,2.4995,9111,0
+MAMO.US,D,20250904,000000,2.41,2.475,2.2401,2.3999,14908,0
+MAMO.US,D,20250905,000000,2.3,2.4,2.113,2.16,10862,0
+MAMO.US,D,20250908,000000,2.597,2.6,2.27,2.35,30442,0
+MAMO.US,D,20250909,000000,2.4944,2.59,2.25,2.56,24789,0
+MAMO.US,D,20250910,000000,2.52,2.61,2.4506,2.6,13861,0
+MAMO.US,D,20250911,000000,2.15,3,2.15,3,56187,0
+MAMO.US,D,20250912,000000,2.89,3,2.89,3,18080,0
+MAMO.US,D,20250915,000000,2.96,3,2.605,2.98,28786,0
+MAMO.US,D,20250916,000000,2.7901,3,2.7901,3,14141,0
+MAMO.US,D,20250917,000000,3,3,2.87,2.99,26745,0
+MAMO.US,D,20250918,000000,2.8,2.9487,2.33,2.85,1100003,0
+MAMO.US,D,20250919,000000,2.82,2.9987,2.74,2.96,84944,0
+MAMO.US,D,20250922,000000,2.91,2.95,2.64,2.915,17905,0
+MAMO.US,D,20250923,000000,2.82,2.89,2.7704,2.89,10679,0
+MAMO.US,D,20250924,000000,2.83,2.915,2.73,2.9,20380,0
+MAMO.US,D,20250925,000000,2.82,2.88,2.73,2.87,4465,0
+MAMO.US,D,20250926,000000,2.65,2.87,2.65,2.87,5280,0
+MAMO.US,D,20250929,000000,2.7,2.87,2.7,2.87,4408,0
+MAMO.US,D,20250930,000000,2.86,2.91,2.215,2.35,92012,0
+MAMO.US,D,20251001,000000,2.36,2.95,2.36,2.92,43056,0
+MAMO.US,D,20251002,000000,2.77,2.97,2.57,2.97,18357,0
+MAMO.US,D,20251003,000000,2.88,2.99,2.824961,2.9,19669,0
+MAMO.US,D,20251006,000000,2.81,2.93,2.8,2.93,5256,0
+MAMO.US,D,20251007,000000,2.93,2.94,2.7957,2.93,5094,0
+MAMO.US,D,20251008,000000,2.865,2.95,2.8001,2.95,10731,0
+MAMO.US,D,20251009,000000,2.96,3.045,2.8001,3,27383,0
+MAMO.US,D,20251010,000000,2.97,3.09,2.81,2.96,5217,0
+MAMO.US,D,20251013,000000,3.0101,3.0101,2.93,2.93,3352,0
+MAMO.US,D,20251014,000000,2.98,2.98,2.8301,2.98,2771,0
+MAMO.US,D,20251015,000000,3.01,3.01,2.856,2.87,4475,0
+MAMO.US,D,20251016,000000,2.81,2.8575,2.64,2.74,4929,0
+MAMO.US,D,20251017,000000,2.6095,2.74,2.5,2.74,8682,0
+MAMO.US,D,20251020,000000,2.727,2.78,2.62,2.78,19804,0
+MAMO.US,D,20251021,000000,2.7386,2.79,2.68,2.78,4843,0
+MAMO.US,D,20251022,000000,2.7,2.74,2.5001,2.74,3220,0
+MAMO.US,D,20251023,000000,2.6433,3.05,2.6433,2.9973,27770,0
+MAMO.US,D,20251024,000000,3,3.06,3,3.04,13998,0
+MAMO.US,D,20251027,000000,3.13,3.49,3.04,3.47,29384,0
+MAMO.US,D,20251028,000000,3.4,3.425,3.126,3.15,20222,0
+MAMO.US,D,20251029,000000,3.29,3.29,3.2,3.2,3210,0
+MAMO.US,D,20251030,000000,3.0552,3.2483,3.0552,3.23,68098,0
+MAMO.US,D,20251031,000000,3.11,3.11,2.89,2.99,8314,0
+MAMO.US,D,20251103,000000,3,3.09,2.985,3.08,2086,0
+MAMO.US,D,20251104,000000,3.0249,3.0249,2.97,2.97,704,0
+MAMO.US,D,20251105,000000,2.9999,3.08,2.99,3.08,8934,0
+MAMO.US,D,20251106,000000,3.01,3.19,2.99,3.19,15004,0
+MAMO.US,D,20251107,000000,3.15,3.15,2.92,3,21760,0
+MAMO.US,D,20251110,000000,3,3.19,3,3.17,27569,0
+MAMO.US,D,20251111,000000,3.13,3.21,3.105,3.19,24034,0
+MAMO.US,D,20251112,000000,3.2,3.3,3.1,3.26,73341,0
+MAMO.US,D,20251113,000000,3.27,3.2791,3.1099,3.12,31567,0
+MAMO.US,D,20251114,000000,2.85,3.1748,2.8401,3.1,150661,0
+MAMO.US,D,20251117,000000,3.075,3.5,3.075,3.5,54257,0
+MAMO.US,D,20251118,000000,3.61,4.48,3.61,3.81,337810,0
+MAMO.US,D,20251119,000000,4.03,4.05,3.46,3.73,70523,0
+MAMO.US,D,20251120,000000,3.7726,4.0105,3.65,4,58294,0
+MAMO.US,D,20251121,000000,3.87,4.15,3.66,4.06,80907,0
+MAMO.US,D,20251124,000000,4.085,4.2564,3.99,4.11,24099,0
+MAMO.US,D,20251125,000000,4.22,4.26,4.135,4.26,9286,0
+MAMO.US,D,20251126,000000,4.2,4.2,3.85,4.14,26417,0
+MAMO.US,D,20251128,000000,4.16,4.38,4.01,4.38,173883,0
+MAMO.US,D,20251201,000000,4.3,4.38,3.34,4.38,612725,0
+MAMO.US,D,20251202,000000,4.18,4.255,3.93,4.25,85327,0
+MAMO.US,D,20251203,000000,4.25,4.44,3.87,4.44,114620,0
+MAMO.US,D,20251204,000000,3.65,3.95,3.4,3.7,2497355,0
+MAMO.US,D,20251205,000000,3.68,3.76,3.41,3.47,84751,0
+MAMO.US,D,20251208,000000,3.35,3.74,3.0795,3.7,136443,0
+MAMO.US,D,20251209,000000,3.65,3.785,3.52,3.75,69709,0
+MAMO.US,D,20251210,000000,3.79,4.06,3.65,4.03,144569,0
+MAMO.US,D,20251211,000000,4,4.16,3.78,4.16,50519,0
+MAMO.US,D,20251212,000000,4.15,4.375,4.01,4.31,66463,0
+MAMO.US,D,20251215,000000,4.3564,4.42,4.13,4.42,44372,0
+MAMO.US,D,20251216,000000,4.46,4.59,4.25,4.59,75389,0
+MAMO.US,D,20251217,000000,4.8,4.88,4.3203,4.67,87908,0
+MAMO.US,D,20251218,000000,4.84,5.03,4.77,4.99,72304,0
+MAMO.US,D,20251219,000000,5.05,5.39,4.725,5.28,174836,0
+MAMO.US,D,20251222,000000,5.39,5.39,5.0717,5.22,41186,0
+MAMO.US,D,20251223,000000,3.88,4.26,3.30005,3.97,1623933,0
+MAMO.US,D,20251224,000000,3.93,4.08,3.7,4.03,86828,0
+MAMO.US,D,20251226,000000,4.01,4.13,3.86,4.09,50160,0
+MAMO.US,D,20251229,000000,4.06,4.13,3.97,4.03,49103,0
+MAMO.US,D,20251230,000000,4.06,4.06,3.9,4.04,49771,0
+MAMO.US,D,20251231,000000,3.99,4.01,3.91,3.98,29950,0
+MAMO.US,D,20260102,000000,3.97,4.02,3.86,3.96,41469,0
+MAMO.US,D,20260105,000000,3.91,3.9399,3.77,3.87,67083,0
+MAMO.US,D,20260106,000000,3.93,3.93,3.755,3.79,46484,0
+MAMO.US,D,20260107,000000,3.81,3.86,3.74,3.77,30684,0
+MAMO.US,D,20260108,000000,3.74,3.8379,3.645,3.69,52450,0
+MAMO.US,D,20260109,000000,3.65,3.7197,3.585,3.65,25456,0
+MAMO.US,D,20260112,000000,3.65,3.72,3.555,3.68,37914,0
+MAMO.US,D,20260113,000000,3.97,5.59,3.5,3.9,1521553,0
+MAMO.US,D,20260114,000000,3.79,4.015,3.59,3.71,141304,0
+MAMO.US,D,20260115,000000,3.81,3.95,3.663,3.78,124906,0
+MAMO.US,D,20260116,000000,3.86,3.86,3.6282,3.84,101516,0
+MAMO.US,D,20260120,000000,3.76,3.87,3.53,3.55,34959,0
+MAMO.US,D,20260121,000000,3.5,3.5,3.265,3.27,52916,0
+MAMO.US,D,20260122,000000,3.3382,3.5299,3.31,3.44,60274,0
+MAMO.US,D,20260123,000000,3.51,3.51,3.1905,3.32,77286,0
+MAMO.US,D,20260126,000000,3.4001,3.45,3.065,3.26,19675,0
+MAMO.US,D,20260127,000000,3.38,3.38,3.22,3.29,12870,0
+MAMO.US,D,20260128,000000,3.33,3.34,3.2,3.31,17442,0
+MAMO.US,D,20260129,000000,3.37,3.37,3.19,3.34,34178,0
+MAMO.US,D,20260130,000000,3.345,3.345,3.13,3.2,23425,0
+MAMO.US,D,20260202,000000,3.2,3.255,3.13,3.16,11605,0
+MAMO.US,D,20260203,000000,1.355,1.4261,1.21,1.28,33797796,0
+MAMO.US,D,20260204,000000,1.23,1.26,1.03,1.21,3186105,0
+MAMO.US,D,20260205,000000,1.11,1.16,1.08,1.1,1162140,0
+MAMO.US,D,20260206,000000,1.04,1.13,1.01,1.09,875032,0
+MAMO.US,D,20260209,000000,1.09,1.11,1.02,1.06,574200,0
+MAMO.US,D,20260210,000000,1.05,1.05,0.942,1.01,837735,0
+MAMO.US,D,20260211,000000,0.97435,1.0399,0.9686,0.9745,407162,0
+MAMO.US,D,20260212,000000,0.98,1.02,0.865301,0.995,700158,0
+MAMO.US,D,20260213,000000,1.01,1.01,0.95,0.95,231461,0
+MAMO.US,D,20260217,000000,0.9264,0.98455,0.9222,0.966,255255,0
+MAMO.US,D,20260218,000000,0.9418,1.02,0.9356,1,164927,0
diff --git a/daily/us/nasdaq stocks/2/mbai.us.txt b/daily/us/nasdaq stocks/2/mbai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31a21490785dca1c236779c6d6c5d655a9c1d562
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbai.us.txt	
@@ -0,0 +1,2713 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBAI.US,D,20150318,000000,1380,1512,1344,1382.4,77.1,0
+MBAI.US,D,20150319,000000,1380,1428,1368,1392,34.6,0
+MBAI.US,D,20150320,000000,1368,1425.6,1368,1411.2,105.4,0
+MBAI.US,D,20150323,000000,1404,1404,1368,1368,118.75,0
+MBAI.US,D,20150324,000000,1356,1392,1356,1382.4,97.1,0
+MBAI.US,D,20150325,000000,1344,1368,1344,1368,73.75,0
+MBAI.US,D,20150326,000000,1344,1368,1320,1329.6,72.1,0
+MBAI.US,D,20150327,000000,1344,1360.8,1296,1329.6,146.65,0
+MBAI.US,D,20150330,000000,1322.4,1332,1296,1296,104.6,0
+MBAI.US,D,20150331,000000,1288.8,1341.6,1286.4,1320,102.5,0
+MBAI.US,D,20150401,000000,1416,1416,1272,1284,22.9,0
+MBAI.US,D,20150402,000000,1377.6,1377.6,1303.2,1348.8,63.35,0
+MBAI.US,D,20150406,000000,1344,1377.6,1320,1353.6,52.5,0
+MBAI.US,D,20150407,000000,1353.6,1353.6,1338.32,1338.32,25.6,0
+MBAI.US,D,20150408,000000,1346.4,1346.4,1308,1308,26.25,0
+MBAI.US,D,20150409,000000,1296,1296,1257.6,1257.6,34,0
+MBAI.US,D,20150410,000000,1272,1320,1272,1315.2,35.4,0
+MBAI.US,D,20150413,000000,1320,1320,1221.6,1248,61.65,0
+MBAI.US,D,20150414,000000,1264.8,1293.6,1243.2,1281.6,29.15,0
+MBAI.US,D,20150415,000000,1240.8,1272,1238.4,1269.6,11.8,0
+MBAI.US,D,20150416,000000,1269.6,1269.6,1221.6,1239.46,29.9,0
+MBAI.US,D,20150417,000000,1221.6,1228.8,1200,1200,45,0
+MBAI.US,D,20150420,000000,1224,1224,1080.08,1159.2,56.05,0
+MBAI.US,D,20150421,000000,1104,1118.68,1096.8,1096.8,19.6,0
+MBAI.US,D,20150422,000000,1032,1058.4,1032,1056,10.55,0
+MBAI.US,D,20150423,000000,1039.2,1068,1010.4,1010.4,14.15,0
+MBAI.US,D,20150424,000000,986.4,1017.6,986.4,1017.6,10,0
+MBAI.US,D,20150427,000000,1020,1197.6,1008,1099.2,79.15,0
+MBAI.US,D,20150428,000000,1132.8,1197.6,1104,1156.8,10.85,0
+MBAI.US,D,20150429,000000,1192.8,1257.6,1012.8,1149.6,247.5,0
+MBAI.US,D,20150430,000000,1068,1245.6,1048.8,1245.6,7.5,0
+MBAI.US,D,20150501,000000,1233.6,1233.6,1113.6,1113.6,2.5,0
+MBAI.US,D,20150504,000000,1096.8,1185.6,1096.8,1185.6,7.5,0
+MBAI.US,D,20150505,000000,1219.2,1219.2,1065.6,1108.8,19.6,0
+MBAI.US,D,20150507,000000,1132.7,1139.98,1104.02,1104.02,22.15,0
+MBAI.US,D,20150511,000000,1108.8,1132.8,1108.8,1132.8,5.4,0
+MBAI.US,D,20150512,000000,1140,1140,1056,1056,9.15,0
+MBAI.US,D,20150514,000000,1056,1116,1056,1116,12.5,0
+MBAI.US,D,20150515,000000,1070.4,1087.2,1070.4,1084.8,3.75,0
+MBAI.US,D,20150518,000000,1075.2,1113.48,1056,1096.8,105.4,0
+MBAI.US,D,20150519,000000,1063.2,1080,909.6,1012.8,288.75,0
+MBAI.US,D,20150520,000000,955.2,1171.2,940.8,1056,459.15,0
+MBAI.US,D,20150521,000000,1080,1140,1075.2,1075.2,95,0
+MBAI.US,D,20150522,000000,1092,1092,991.2,1036.8,54.6,0
+MBAI.US,D,20150526,000000,1075.2,1075.2,1075.2,1075.2,3.5,0
+MBAI.US,D,20150527,000000,1099.2,1195.2,1008,1046.4,575.4,0
+MBAI.US,D,20150528,000000,1032,1032,1032,1032,0.5,0
+MBAI.US,D,20150529,000000,1017.6,1034.4,1017.6,1032,2.5,0
+MBAI.US,D,20150601,000000,986.4,1010.4,984,1003.2,19.6,0
+MBAI.US,D,20150602,000000,979.2,1029.6,960,1010.4,253.15,0
+MBAI.US,D,20150603,000000,1000.8,1120.8,984,1044,269.6,0
+MBAI.US,D,20150604,000000,1096.8,1099.2,1034.4,1065.6,111.65,0
+MBAI.US,D,20150605,000000,1020,1048.8,1020,1020,9.15,0
+MBAI.US,D,20150608,000000,1089.6,1099.2,1000.8,1015.2,172.5,0
+MBAI.US,D,20150609,000000,1036.8,1140,996,1032,427.85,0
+MBAI.US,D,20150610,000000,1020,1056,964.8,986.4,226.55,0
+MBAI.US,D,20150611,000000,996,1039.2,909.6,914.4,371.65,0
+MBAI.US,D,20150612,000000,885.6,912,876,880.8,71.65,0
+MBAI.US,D,20150615,000000,823.2,830.4,792,828,19.15,0
+MBAI.US,D,20150616,000000,703.2,820.8,703.2,780,12.5,0
+MBAI.US,D,20150617,000000,792,792,720,720,8.35,0
+MBAI.US,D,20150618,000000,746.4,782.4,746.4,782.4,1.25,0
+MBAI.US,D,20150619,000000,806.4,806.4,720,741.6,15.4,0
+MBAI.US,D,20150622,000000,741.6,794.4,741.6,748.8,29.15,0
+MBAI.US,D,20150623,000000,734.4,734.4,732,732,3.85,0
+MBAI.US,D,20150624,000000,720,727.2,720,727.2,2.9,0
+MBAI.US,D,20150625,000000,720,758.4,662.4,672,39.6,0
+MBAI.US,D,20150626,000000,650.4,700.8,650.4,652.8,3.75,0
+MBAI.US,D,20150629,000000,650.4,686.4,628.8,652.8,33.75,0
+MBAI.US,D,20150630,000000,588,904.8,588,840,159.85,0
+MBAI.US,D,20150701,000000,852,1017.6,852,916.8,36.65,0
+MBAI.US,D,20150702,000000,960,960,912,914.4,12.9,0
+MBAI.US,D,20150706,000000,931.2,960,861.6,888,24.6,0
+MBAI.US,D,20150707,000000,907.2,907.2,852,852,7.5,0
+MBAI.US,D,20150708,000000,892.8,892.8,852,873.6,4.15,0
+MBAI.US,D,20150709,000000,900,900,866.4,873.6,14.6,0
+MBAI.US,D,20150710,000000,876,943.2,876,926.4,199.6,0
+MBAI.US,D,20150713,000000,897.6,948,888,890.4,35,0
+MBAI.US,D,20150714,000000,883.2,892.8,883.2,892.8,30.95,0
+MBAI.US,D,20150715,000000,883.2,888,880.8,880.8,4.15,0
+MBAI.US,D,20150716,000000,892.8,921.6,892.8,919.2,23.35,0
+MBAI.US,D,20150717,000000,921.6,924,921.6,924,1.25,0
+MBAI.US,D,20150720,000000,916.8,916.8,914.4,914.4,2.1,0
+MBAI.US,D,20150721,000000,897.6,936,897.6,931.2,15.85,0
+MBAI.US,D,20150722,000000,948,984,948,979.2,29.6,0
+MBAI.US,D,20150723,000000,979.2,979.2,950.4,950.4,10.4,0
+MBAI.US,D,20150724,000000,957.6,957.6,950.4,950.4,8.35,0
+MBAI.US,D,20150727,000000,914.4,914.4,840,852,47.9,0
+MBAI.US,D,20150728,000000,840,864,820.8,864,19.6,0
+MBAI.US,D,20150729,000000,936,1000.8,820.8,931.2,17.9,0
+MBAI.US,D,20150730,000000,931.2,931.2,780,780,27.5,0
+MBAI.US,D,20150731,000000,849.6,914.4,758.4,854.4,58.35,0
+MBAI.US,D,20150803,000000,883.2,888,883.2,888,1.25,0
+MBAI.US,D,20150804,000000,864,864,854.4,854.4,9.15,0
+MBAI.US,D,20150805,000000,883.2,883.2,840,840,10.85,0
+MBAI.US,D,20150806,000000,931.18,931.18,840,840,0.85,0
+MBAI.US,D,20150810,000000,859.2,864,775.2,811.2,40.85,0
+MBAI.US,D,20150812,000000,837.6,837.6,828,828,2.5,0
+MBAI.US,D,20150813,000000,837.6,840,770.4,825.6,18.75,0
+MBAI.US,D,20150814,000000,816,816,799.2,816,12.5,0
+MBAI.US,D,20150817,000000,789.6,801.6,789.6,792,5.85,0
+MBAI.US,D,20150818,000000,780,782.4,746.4,758.4,10,0
+MBAI.US,D,20150819,000000,722.4,722.4,693.6,717.6,14.15,0
+MBAI.US,D,20150821,000000,720,758.4,720,758.4,6.25,0
+MBAI.US,D,20150824,000000,720,758.4,720,722.4,13.6,0
+MBAI.US,D,20150825,000000,720,722.4,614.4,631.2,48.35,0
+MBAI.US,D,20150826,000000,633.6,636,436.8,487.2,287.1,0
+MBAI.US,D,20150827,000000,525.6,528,487.2,504,50,0
+MBAI.US,D,20150828,000000,504,528,504,504,22.9,0
+MBAI.US,D,20150831,000000,540,540,506.4,523.2,14.15,0
+MBAI.US,D,20150901,000000,518.4,544.8,494.4,518.4,32.1,0
+MBAI.US,D,20150902,000000,504,588,504,583.2,41.25,0
+MBAI.US,D,20150903,000000,561.6,600,554.4,600,16.25,0
+MBAI.US,D,20150904,000000,604.8,609.6,604.8,609.6,2.5,0
+MBAI.US,D,20150908,000000,600,672,597.6,626.4,30,0
+MBAI.US,D,20150909,000000,612,825.6,609.6,667.2,80.85,0
+MBAI.US,D,20150910,000000,621.6,645.6,612,640.8,3.8,0
+MBAI.US,D,20150911,000000,708,708,624,648,16.25,0
+MBAI.US,D,20150914,000000,624,624,624,624,4.15,0
+MBAI.US,D,20150915,000000,636,643.2,604.8,612,32.9,0
+MBAI.US,D,20150916,000000,624,624,600,614.4,17.9,0
+MBAI.US,D,20150917,000000,616.8,621.6,597.6,621.6,6.25,0
+MBAI.US,D,20150918,000000,640.8,672,624,624,8.35,0
+MBAI.US,D,20150921,000000,636,636,636,636,4.15,0
+MBAI.US,D,20150922,000000,672,672,672,672,2.9,0
+MBAI.US,D,20150923,000000,676.8,741.6,676.8,705.6,9.6,0
+MBAI.US,D,20150925,000000,513.6,722.4,513.6,691.2,39.6,0
+MBAI.US,D,20150928,000000,672,734.4,660,727.2,34.95,0
+MBAI.US,D,20150929,000000,580.8,580.8,580.8,580.8,1.65,0
+MBAI.US,D,20150930,000000,600,669.6,588,669.6,7.9,0
+MBAI.US,D,20151001,000000,669.6,669.6,660,660,4.6,0
+MBAI.US,D,20151002,000000,604.8,628.8,595.2,604.8,12.5,0
+MBAI.US,D,20151006,000000,580.8,580.8,580.8,580.8,1.25,0
+MBAI.US,D,20151007,000000,638.4,638.4,638.4,638.4,2.5,0
+MBAI.US,D,20151008,000000,595.2,595.2,588,588,5.85,0
+MBAI.US,D,20151009,000000,640.8,837.6,640.8,763.2,334.15,0
+MBAI.US,D,20151012,000000,912,912,772.8,803.04,86.5,0
+MBAI.US,D,20151013,000000,732,792,732,756,17.5,0
+MBAI.US,D,20151014,000000,760.8,770.4,760.8,765.6,7.9,0
+MBAI.US,D,20151015,000000,768,784.8,746.4,746.4,17.1,0
+MBAI.US,D,20151016,000000,768,768,744,744,4.6,0
+MBAI.US,D,20151019,000000,744,756,739.2,739.2,10.4,0
+MBAI.US,D,20151020,000000,792,792,720,720,5,0
+MBAI.US,D,20151021,000000,720,720,720,720,4.15,0
+MBAI.US,D,20151022,000000,720,720,698.4,698.4,21.25,0
+MBAI.US,D,20151023,000000,660,717.6,660,688.8,20.85,0
+MBAI.US,D,20151026,000000,686.4,717.6,686.4,693.6,2.5,0
+MBAI.US,D,20151027,000000,672,684,672,679.2,4.6,0
+MBAI.US,D,20151028,000000,708,708,708,708,0.85,0
+MBAI.US,D,20151029,000000,679.2,708,674.4,708,4.15,0
+MBAI.US,D,20151030,000000,705.6,705.6,667.2,667.2,6.65,0
+MBAI.US,D,20151102,000000,702.48,702.48,670.9,670.9,4.25,0
+MBAI.US,D,20151103,000000,696,698.4,679.2,679.2,7.5,0
+MBAI.US,D,20151104,000000,693.6,693.6,660,671.98,18.55,0
+MBAI.US,D,20151105,000000,674.4,674.4,674.4,674.4,0.85,0
+MBAI.US,D,20151106,000000,684,686.4,672,686.4,4.15,0
+MBAI.US,D,20151109,000000,691.2,691.2,691.2,691.2,0.5,0
+MBAI.US,D,20151110,000000,664.8,664.8,624,624,6.25,0
+MBAI.US,D,20151111,000000,674.4,674.4,600,614.4,5.4,0
+MBAI.US,D,20151112,000000,600,602.4,600,600,7.5,0
+MBAI.US,D,20151113,000000,600,643.2,600,600,5.4,0
+MBAI.US,D,20151116,000000,636,643.2,631.2,643.2,8.35,0
+MBAI.US,D,20151118,000000,595.2,626.4,595.2,600,14.6,0
+MBAI.US,D,20151120,000000,592.8,592.8,592.8,592.8,0.85,0
+MBAI.US,D,20151123,000000,592.8,592.8,552,552,20.85,0
+MBAI.US,D,20151124,000000,573.6,573.6,528,528,25.85,0
+MBAI.US,D,20151125,000000,516,516,504,508.8,75.4,0
+MBAI.US,D,20151130,000000,528,528,501.6,501.6,13.75,0
+MBAI.US,D,20151201,000000,501.6,513.6,494.4,513.58,7,0
+MBAI.US,D,20151202,000000,516,516,516,516,4.15,0
+MBAI.US,D,20151203,000000,499.2,513.6,499.2,513.6,3.3,0
+MBAI.US,D,20151204,000000,513.6,513.6,506.4,506.4,2.9,0
+MBAI.US,D,20151208,000000,520.8,523.2,499.2,499.2,7.45,0
+MBAI.US,D,20151209,000000,499.2,504,499.2,499.2,8.75,0
+MBAI.US,D,20151210,000000,499.2,499.2,480,480,71.65,0
+MBAI.US,D,20151211,000000,504,508.8,487.2,487.2,2.1,0
+MBAI.US,D,20151214,000000,516,516,470.4,470.4,543.45,0
+MBAI.US,D,20151215,000000,516,516,465.6,465.6,8.75,0
+MBAI.US,D,20151216,000000,470.4,470.4,463.2,468,6.65,0
+MBAI.US,D,20151218,000000,465.6,504,432,504,59.15,0
+MBAI.US,D,20151221,000000,504,504,492,492,8.35,0
+MBAI.US,D,20151222,000000,477.6,477.6,475.2,475.2,2.75,0
+MBAI.US,D,20151223,000000,470.4,487.2,470.4,480,7.9,0
+MBAI.US,D,20151224,000000,460.8,475.2,458.4,458.4,44.8,0
+MBAI.US,D,20151228,000000,468,474.92,468,474.92,3.8,0
+MBAI.US,D,20151229,000000,460.8,465.6,460.8,465.6,6.65,0
+MBAI.US,D,20151230,000000,460.8,460.82,460.8,460.8,11.5,0
+MBAI.US,D,20151231,000000,458.4,458.4,444,453.6,22.3,0
+MBAI.US,D,20160104,000000,516,516,482.4,482.4,29.35,0
+MBAI.US,D,20160107,000000,479.98,479.98,447.4,475.2,2.2,0
+MBAI.US,D,20160108,000000,451.2,479.98,451.2,479.98,10.4,0
+MBAI.US,D,20160111,000000,473.38,477.6,473.38,477.6,1.35,0
+MBAI.US,D,20160113,000000,451.22,477.58,451.22,464.42,2.55,0
+MBAI.US,D,20160114,000000,472.82,480,472.8,477.58,14.15,0
+MBAI.US,D,20160115,000000,461.5,496.8,451.2,463.2,74.9,0
+MBAI.US,D,20160119,000000,480,489.6,480,489.6,3.75,0
+MBAI.US,D,20160120,000000,489.96,513.6,489.96,505.2,10,0
+MBAI.US,D,20160121,000000,499.48,516,499.48,501.6,32.1,0
+MBAI.US,D,20160126,000000,458.42,509.04,458.42,509.04,5,0
+MBAI.US,D,20160127,000000,480,480.02,477.36,480,27.05,0
+MBAI.US,D,20160128,000000,477.6,477.6,460.76,468,10.9,0
+MBAI.US,D,20160129,000000,456,492,453.6,492,80.2,0
+MBAI.US,D,20160201,000000,489.6,492,480,492,25.85,0
+MBAI.US,D,20160202,000000,480,503.04,480,499.2,11.25,0
+MBAI.US,D,20160203,000000,504,528,501.6,528,41.65,0
+MBAI.US,D,20160204,000000,480,510.96,480,492.12,47.3,0
+MBAI.US,D,20160205,000000,516,544.8,499.2,544.8,12.5,0
+MBAI.US,D,20160208,000000,518.88,518.88,518.88,518.88,1.05,0
+MBAI.US,D,20160209,000000,528,528,525.6,528,1.25,0
+MBAI.US,D,20160210,000000,525.6,528,525.6,528,3.75,0
+MBAI.US,D,20160211,000000,537.6,590.4,537.6,590.4,3.95,0
+MBAI.US,D,20160212,000000,602.4,602.4,595.2,595.2,2.1,0
+MBAI.US,D,20160216,000000,662.4,662.4,595.2,612,8.75,0
+MBAI.US,D,20160217,000000,643.2,660,643.2,659.98,5.4,0
+MBAI.US,D,20160222,000000,660,715.2,660,696,14.45,0
+MBAI.US,D,20160223,000000,840,840,720,724.8,39.65,0
+MBAI.US,D,20160224,000000,789.6,805.04,768,770.4,16.75,0
+MBAI.US,D,20160225,000000,892.8,892.8,768,768,124.7,0
+MBAI.US,D,20160226,000000,811.28,811.28,792,792,31.15,0
+MBAI.US,D,20160229,000000,792,792,765.6,768,99,0
+MBAI.US,D,20160301,000000,751.2,751.2,751.2,751.2,4.15,0
+MBAI.US,D,20160302,000000,727.22,759.6,720,758.4,16.65,0
+MBAI.US,D,20160303,000000,768,768.44,722.4,767.98,14.6,0
+MBAI.US,D,20160304,000000,761.48,761.48,761.48,761.48,4.35,0
+MBAI.US,D,20160307,000000,722.64,791.98,722.64,791.98,2.9,0
+MBAI.US,D,20160308,000000,804,804,759.44,759.44,24.35,0
+MBAI.US,D,20160309,000000,739,791.98,616.8,616.8,30.75,0
+MBAI.US,D,20160310,000000,736.8,751.18,718.22,718.22,7.65,0
+MBAI.US,D,20160311,000000,667,724.4,667,720,3.7,0
+MBAI.US,D,20160314,000000,710.4,756,710.4,756,18.8,0
+MBAI.US,D,20160315,000000,756,756,737.18,748.8,14.55,0
+MBAI.US,D,20160317,000000,784.8,784.8,714.96,720,64.5,0
+MBAI.US,D,20160318,000000,736.78,736.78,707.98,724.8,78.65,0
+MBAI.US,D,20160321,000000,756,756,696,696,109,0
+MBAI.US,D,20160322,000000,684,684,674.4,674.4,2.7,0
+MBAI.US,D,20160328,000000,684,696,684,696,44.05,0
+MBAI.US,D,20160329,000000,720,720,715.2,717.6,43.35,0
+MBAI.US,D,20160330,000000,626.88,626.88,626.88,626.88,2.1,0
+MBAI.US,D,20160331,000000,678,678,660,660.02,15.95,0
+MBAI.US,D,20160404,000000,720,720,720,720,2.9,0
+MBAI.US,D,20160405,000000,684.02,715.06,684.02,708,5.25,0
+MBAI.US,D,20160406,000000,698.4,717.24,698.4,700.8,20.9,0
+MBAI.US,D,20160407,000000,696,721.82,696,710.4,2.7,0
+MBAI.US,D,20160408,000000,717.32,717.32,717.32,717.32,0.4,0
+MBAI.US,D,20160411,000000,714.72,714.72,714.72,714.72,2.9,0
+MBAI.US,D,20160412,000000,720,720,648,662.4,18.95,0
+MBAI.US,D,20160413,000000,679.2,696,672,672,3.35,0
+MBAI.US,D,20160414,000000,702.12,702.12,702.12,702.12,2.9,0
+MBAI.US,D,20160418,000000,720,720,720,720,1.65,0
+MBAI.US,D,20160420,000000,710.88,710.88,710.88,710.88,4.15,0
+MBAI.US,D,20160425,000000,693.6,696,693.6,696,8.35,0
+MBAI.US,D,20160428,000000,696.02,698.42,696.02,698.4,8.7,0
+MBAI.US,D,20160504,000000,648,649.2,648,648.02,9.05,0
+MBAI.US,D,20160506,000000,696,696,595.2,595.2,55.6,0
+MBAI.US,D,20160509,000000,718.7,718.7,642.5,642.5,2.2,0
+MBAI.US,D,20160510,000000,624,624,624,624,2.1,0
+MBAI.US,D,20160511,000000,621.6,621.6,590.4,592.82,10.75,0
+MBAI.US,D,20160512,000000,622.94,622.94,622.94,622.94,2.9,0
+MBAI.US,D,20160516,000000,590.4,619.18,540,593,22.1,0
+MBAI.US,D,20160517,000000,576.02,623.98,576.02,588.24,3.4,0
+MBAI.US,D,20160518,000000,588.02,588.24,588,588,52.3,0
+MBAI.US,D,20160519,000000,575.98,575.98,480,508.28,34.8,0
+MBAI.US,D,20160520,000000,516,561.6,482.4,494.4,38.25,0
+MBAI.US,D,20160523,000000,480.02,480.02,436.8,479.98,46.65,0
+MBAI.US,D,20160524,000000,489.6,491.76,468,491.76,4.15,0
+MBAI.US,D,20160525,000000,516,532.8,432.02,480,66.35,0
+MBAI.US,D,20160526,000000,516.48,516.48,480,480,32.9,0
+MBAI.US,D,20160527,000000,456,468,456,468,16.5,0
+MBAI.US,D,20160531,000000,456,463.56,436.8,436.8,7.1,0
+MBAI.US,D,20160601,000000,444,448.8,391.2,393.6,64.75,0
+MBAI.US,D,20160602,000000,408,408,372,372,26.4,0
+MBAI.US,D,20160603,000000,373.12,373.12,336,360,34.35,0
+MBAI.US,D,20160606,000000,360,405.58,360,360,18.55,0
+MBAI.US,D,20160607,000000,362.4,362.4,333.6,336.2,57.85,0
+MBAI.US,D,20160608,000000,302.42,316.8,302.42,316.8,28.45,0
+MBAI.US,D,20160609,000000,336,355.2,329.28,355.2,102.1,0
+MBAI.US,D,20160610,000000,360,363.6,343.22,343.22,39.15,0
+MBAI.US,D,20160613,000000,348,352.8,322.66,331.2,104.7,0
+MBAI.US,D,20160614,000000,324,331.54,324,331.54,4.9,0
+MBAI.US,D,20160615,000000,321.6,328.8,312.08,319.2,24.3,0
+MBAI.US,D,20160616,000000,312.02,313.46,312,312,21.15,0
+MBAI.US,D,20160617,000000,321.58,321.58,312,312,41.7,0
+MBAI.US,D,20160620,000000,316.8,316.8,286.08,292.8,122.55,0
+MBAI.US,D,20160621,000000,290.4,290.4,246.24,276,41.45,0
+MBAI.US,D,20160622,000000,276,276,256.8,271.2,185.5,0
+MBAI.US,D,20160623,000000,264,264,236.4,239.52,829.75,0
+MBAI.US,D,20160624,000000,240,240,232.8,239.98,113.4,0
+MBAI.US,D,20160627,000000,239.98,264,239.98,249.6,126.05,0
+MBAI.US,D,20160628,000000,249.62,396,249.62,343.2,1291.05,0
+MBAI.US,D,20160629,000000,340.8,369.88,312,343.2,700.15,0
+MBAI.US,D,20160630,000000,343.2,348,312,333.6,187.1,0
+MBAI.US,D,20160701,000000,331.2,331.2,312,314.4,40.05,0
+MBAI.US,D,20160705,000000,316.8,347.98,314.4,347.98,59.85,0
+MBAI.US,D,20160706,000000,336,352.3,326.4,326.4,69.9,0
+MBAI.US,D,20160707,000000,333.6,352.78,324.16,333.6,19.6,0
+MBAI.US,D,20160708,000000,324,352.8,312,345.6,370.3,0
+MBAI.US,D,20160711,000000,338.4,348,312.34,343.2,120.25,0
+MBAI.US,D,20160712,000000,343.2,350.4,324,336,164.55,0
+MBAI.US,D,20160713,000000,347.98,460.8,343.2,355.2,2834.7,0
+MBAI.US,D,20160714,000000,348,362.4,312,315.6,334.1,0
+MBAI.US,D,20160715,000000,319.2,331.2,288,290.4,108.15,0
+MBAI.US,D,20160718,000000,297.6,307.2,259.2,278.4,204.2,0
+MBAI.US,D,20160719,000000,292.8,292.8,261.6,283.2,106.7,0
+MBAI.US,D,20160720,000000,276,340.56,276,300,211.15,0
+MBAI.US,D,20160721,000000,300,333.6,296.4,312,290.15,0
+MBAI.US,D,20160722,000000,302.4,311.98,276.68,283.2,65,0
+MBAI.US,D,20160725,000000,307.2,321.6,278.42,292.8,33.75,0
+MBAI.US,D,20160726,000000,309.62,319.2,300,302.42,19.55,0
+MBAI.US,D,20160727,000000,314.4,348,290.4,319.2,442.95,0
+MBAI.US,D,20160728,000000,316.8,336,302.4,318.72,70.75,0
+MBAI.US,D,20160729,000000,312,316.8,300,302.4,105.85,0
+MBAI.US,D,20160801,000000,307.2,316.8,302.4,312,58.4,0
+MBAI.US,D,20160802,000000,316.8,316.8,300,307.2,10.1,0
+MBAI.US,D,20160803,000000,300.28,336,297.6,333.6,164.5,0
+MBAI.US,D,20160804,000000,422.4,804,422.4,585.6,25572.8,0
+MBAI.US,D,20160805,000000,768,820.8,609.6,727.2,23325.8,0
+MBAI.US,D,20160808,000000,597.6,597.6,523.2,542.4,6416.35,0
+MBAI.US,D,20160809,000000,537.6,576,516.12,564,1833.3,0
+MBAI.US,D,20160810,000000,564,564,516,528,1196.75,0
+MBAI.US,D,20160811,000000,516,528,480,494.4,968.95,0
+MBAI.US,D,20160812,000000,489.6,496.78,480,489.6,399.6,0
+MBAI.US,D,20160815,000000,489.6,489.6,460.8,482.42,417.75,0
+MBAI.US,D,20160816,000000,504,511.2,456,475.2,361,0
+MBAI.US,D,20160817,000000,475.2,487.18,427.22,441.6,578.6,0
+MBAI.US,D,20160818,000000,458.4,477.52,420,448.8,410.3,0
+MBAI.US,D,20160819,000000,448.8,470.4,445.7,467.98,157.9,0
+MBAI.US,D,20160822,000000,472.8,472.8,432.02,458.4,163.35,0
+MBAI.US,D,20160823,000000,450,482.4,448.04,463.2,206.05,0
+MBAI.US,D,20160824,000000,468,489.6,460.8,463.2,328.5,0
+MBAI.US,D,20160825,000000,468,468,446.4,448.8,100.6,0
+MBAI.US,D,20160826,000000,458.3,458.3,446.4,448.8,55.3,0
+MBAI.US,D,20160829,000000,458.4,489.6,444,484.8,225.35,0
+MBAI.US,D,20160830,000000,492,516,484.8,489.6,696.95,0
+MBAI.US,D,20160831,000000,492,499.56,480,487.2,100.75,0
+MBAI.US,D,20160901,000000,489.6,489.6,451.2,475.2,181.45,0
+MBAI.US,D,20160902,000000,480,501.6,480,489.6,57.05,0
+MBAI.US,D,20160906,000000,492,492,470.4,472.8,209.6,0
+MBAI.US,D,20160907,000000,472.8,504,472.8,489.6,259.25,0
+MBAI.US,D,20160908,000000,485.54,515.68,485.54,499.2,76.1,0
+MBAI.US,D,20160909,000000,513.6,513.6,486.72,494.42,166.5,0
+MBAI.US,D,20160912,000000,496.8,523.2,496.8,520.8,230.7,0
+MBAI.US,D,20160913,000000,520.8,547.18,511.44,523.2,353.95,0
+MBAI.US,D,20160914,000000,532.8,534.62,516,520.8,179,0
+MBAI.US,D,20160915,000000,532.8,532.8,516,523.2,163.25,0
+MBAI.US,D,20160916,000000,523.2,538.96,513.6,523.2,150.45,0
+MBAI.US,D,20160919,000000,518.02,520.8,498.96,508.8,149.15,0
+MBAI.US,D,20160920,000000,506.4,506.4,456,468,295.35,0
+MBAI.US,D,20160921,000000,467.28,487.2,467.28,484.82,47.95,0
+MBAI.US,D,20160922,000000,490.84,498.24,485.04,496.8,35.25,0
+MBAI.US,D,20160923,000000,494.4,504,492,492,34.55,0
+MBAI.US,D,20160926,000000,492,504,458.4,460.8,279,0
+MBAI.US,D,20160927,000000,482.4,484.8,460.8,463.2,59.6,0
+MBAI.US,D,20160928,000000,460.8,487.18,460.8,463.2,75.95,0
+MBAI.US,D,20160929,000000,475.2,480.52,475.2,477.6,99.4,0
+MBAI.US,D,20160930,000000,484.8,484.8,460.8,475.2,42.8,0
+MBAI.US,D,20161003,000000,477.6,477.6,463.2,470.4,20.05,0
+MBAI.US,D,20161004,000000,470.4,470.4,422.4,460.8,349.5,0
+MBAI.US,D,20161005,000000,444,475.2,420,460.8,97.55,0
+MBAI.US,D,20161006,000000,460.8,472.12,444,453.6,55.75,0
+MBAI.US,D,20161007,000000,463.2,475.18,456.08,463.2,34.4,0
+MBAI.US,D,20161010,000000,460.8,460.8,434.4,448.8,286.7,0
+MBAI.US,D,20161011,000000,480,480,441.08,451.2,59.35,0
+MBAI.US,D,20161012,000000,456,465.6,446.4,451.2,33.8,0
+MBAI.US,D,20161013,000000,446.16,446.16,432,438.96,170.55,0
+MBAI.US,D,20161014,000000,480,480,432,439.18,113.8,0
+MBAI.US,D,20161017,000000,434.4,460.8,432,441.6,262.1,0
+MBAI.US,D,20161018,000000,441.6,460.8,420,436.8,273.2,0
+MBAI.US,D,20161019,000000,446.4,448.8,432,434.4,33.45,0
+MBAI.US,D,20161020,000000,434.4,439.2,420,429.6,117.4,0
+MBAI.US,D,20161021,000000,427.2,427.2,412.8,424.8,105.25,0
+MBAI.US,D,20161024,000000,540,552,504,528,7809,0
+MBAI.US,D,20161025,000000,571.2,571.2,520.8,525.6,1841,0
+MBAI.US,D,20161026,000000,525.6,566.4,518.4,561.6,2890.05,0
+MBAI.US,D,20161027,000000,568.8,708,554.4,559.2,7440.5,0
+MBAI.US,D,20161028,000000,568.8,576,528,537.6,1332.25,0
+MBAI.US,D,20161031,000000,540,562.66,528,532.8,652.65,0
+MBAI.US,D,20161101,000000,530.4,532.8,480,504,626.55,0
+MBAI.US,D,20161102,000000,504,518.4,492,508.8,270.3,0
+MBAI.US,D,20161103,000000,506.4,516,480,494.4,252.4,0
+MBAI.US,D,20161104,000000,492,520.8,482.42,508.8,234.15,0
+MBAI.US,D,20161107,000000,520.8,520.8,487.2,504,266.9,0
+MBAI.US,D,20161108,000000,499.2,506.4,490.58,494.4,226.95,0
+MBAI.US,D,20161109,000000,496.8,511.2,492,506.4,233.1,0
+MBAI.US,D,20161110,000000,520.8,576,506.4,552,778.2,0
+MBAI.US,D,20161111,000000,578.4,583.2,540,578.4,593.75,0
+MBAI.US,D,20161114,000000,576,600,566.4,597.6,967.5,0
+MBAI.US,D,20161115,000000,600,612,588,597.6,471.8,0
+MBAI.US,D,20161116,000000,600,638.4,590.4,628.8,761.1,0
+MBAI.US,D,20161117,000000,648,698.4,628.28,696,1521.75,0
+MBAI.US,D,20161118,000000,696,696,619.96,624,909.2,0
+MBAI.US,D,20161121,000000,636,648,600,600,316.9,0
+MBAI.US,D,20161122,000000,602.4,603,552,561.6,366.65,0
+MBAI.US,D,20161123,000000,540,563.76,540,544.8,258.95,0
+MBAI.US,D,20161125,000000,542.4,559.2,542.4,559.2,62.25,0
+MBAI.US,D,20161128,000000,559.2,562.8,540,549.6,262.45,0
+MBAI.US,D,20161129,000000,537.6,537.6,518.4,520.8,353.8,0
+MBAI.US,D,20161130,000000,528,541.2,518.4,530.4,403.7,0
+MBAI.US,D,20161201,000000,530.16,564,523.2,547.2,407.4,0
+MBAI.US,D,20161202,000000,563.96,592.8,547.2,588,1043.75,0
+MBAI.US,D,20161205,000000,643.2,648,608.06,624,1206.35,0
+MBAI.US,D,20161206,000000,648,648,614.4,624,801.9,0
+MBAI.US,D,20161207,000000,626.4,627.6,576,597.6,503.7,0
+MBAI.US,D,20161208,000000,588,595.18,577.96,590.4,118.4,0
+MBAI.US,D,20161209,000000,576,601.52,554.4,578.4,578.05,0
+MBAI.US,D,20161212,000000,585.6,587.76,559.2,580.8,272.6,0
+MBAI.US,D,20161213,000000,576,580.8,566.4,576,162,0
+MBAI.US,D,20161214,000000,576,583.18,564,573.6,168.5,0
+MBAI.US,D,20161215,000000,576,578.4,564,566.4,106.05,0
+MBAI.US,D,20161216,000000,571.2,573.74,549.84,556.8,242.05,0
+MBAI.US,D,20161219,000000,568.8,578.4,549.6,566.4,102.2,0
+MBAI.US,D,20161220,000000,571.2,571.2,553.82,561.6,94.7,0
+MBAI.US,D,20161221,000000,554.4,559.2,552,552,113.05,0
+MBAI.US,D,20161222,000000,556.8,560.16,552,554.4,150.35,0
+MBAI.US,D,20161223,000000,555.22,564,552,561.6,145.15,0
+MBAI.US,D,20161227,000000,568.8,580.8,561.6,568.8,256.85,0
+MBAI.US,D,20161228,000000,561.6,566.38,559.2,561.6,62.5,0
+MBAI.US,D,20161229,000000,567.98,568.28,559.2,564,92.75,0
+MBAI.US,D,20161230,000000,571.08,571.08,559.2,564,164.05,0
+MBAI.US,D,20170103,000000,578.4,597.6,573.6,573.6,431.3,0
+MBAI.US,D,20170104,000000,576,597.6,576,588,282.6,0
+MBAI.US,D,20170105,000000,595.2,633.6,580.8,585.6,272.4,0
+MBAI.US,D,20170106,000000,588,588,583.2,583.2,193,0
+MBAI.US,D,20170109,000000,583.2,583.2,566.4,576,123.85,0
+MBAI.US,D,20170110,000000,576,578.4,571.2,576,89.25,0
+MBAI.US,D,20170111,000000,576,576,559.2,564,387.4,0
+MBAI.US,D,20170112,000000,556.8,564,556.8,559.2,155.4,0
+MBAI.US,D,20170113,000000,564,564,559.2,559.2,114.3,0
+MBAI.US,D,20170117,000000,566.14,612,559.2,559.2,147.65,0
+MBAI.US,D,20170118,000000,562.94,566.4,559.2,562.44,184.4,0
+MBAI.US,D,20170119,000000,573.6,609.6,559.2,580.8,439.1,0
+MBAI.US,D,20170120,000000,572.88,600,572.88,580.8,119.4,0
+MBAI.US,D,20170123,000000,585.6,585.6,559.2,571.2,136.85,0
+MBAI.US,D,20170124,000000,580.8,595.2,575.76,580.8,313.8,0
+MBAI.US,D,20170125,000000,580.8,597.6,576,576,141.05,0
+MBAI.US,D,20170126,000000,576,597.6,566.4,580.8,279.05,0
+MBAI.US,D,20170127,000000,585.6,588,559.2,568.8,193.55,0
+MBAI.US,D,20170130,000000,576,576,556.8,558,181.55,0
+MBAI.US,D,20170131,000000,559.2,570,540,542.4,382.35,0
+MBAI.US,D,20170201,000000,540,549.5,537.6,537.6,617.1,0
+MBAI.US,D,20170202,000000,540,553.2,537.6,549.6,120.65,0
+MBAI.US,D,20170203,000000,552,564,537.6,554.4,176.55,0
+MBAI.US,D,20170206,000000,547.2,554.4,542.68,547.2,122.05,0
+MBAI.US,D,20170207,000000,542.4,554.72,542.4,547.88,81.45,0
+MBAI.US,D,20170208,000000,554.4,573.6,549.6,552,113.25,0
+MBAI.US,D,20170209,000000,552,564,546.24,561.6,114.25,0
+MBAI.US,D,20170210,000000,564,576,557.04,564,177.15,0
+MBAI.US,D,20170213,000000,566.4,578.4,559.2,564,57.7,0
+MBAI.US,D,20170214,000000,578.4,578.4,566.4,571.2,201.85,0
+MBAI.US,D,20170215,000000,573.6,573.6,544.8,571.2,410.05,0
+MBAI.US,D,20170216,000000,564,564,540,556.8,141.95,0
+MBAI.US,D,20170217,000000,552,561.6,540,544.8,149.95,0
+MBAI.US,D,20170221,000000,542.4,552,535.2,542.4,530.9,0
+MBAI.US,D,20170222,000000,542.4,543.98,540,540.02,69.15,0
+MBAI.US,D,20170223,000000,542.4,544.56,540,544.3,30.75,0
+MBAI.US,D,20170224,000000,542.4,542.4,535.2,535.2,109.8,0
+MBAI.US,D,20170227,000000,532.8,540,528,528,173,0
+MBAI.US,D,20170228,000000,528,528.6,496.8,504,678.75,0
+MBAI.US,D,20170301,000000,504,528,496.8,527.98,341.7,0
+MBAI.US,D,20170302,000000,528,540,499.2,520.8,306.65,0
+MBAI.US,D,20170303,000000,523.2,528,506.4,523.2,291.5,0
+MBAI.US,D,20170306,000000,501.6,523.2,496.8,499.2,244,0
+MBAI.US,D,20170307,000000,499.2,525.6,496.8,504,317.4,0
+MBAI.US,D,20170308,000000,508.8,517.64,504,511.2,51.4,0
+MBAI.US,D,20170309,000000,511.2,520.8,511.2,516,151.15,0
+MBAI.US,D,20170310,000000,516,523.2,516,523.2,139.9,0
+MBAI.US,D,20170313,000000,519.52,519.52,504,508.8,231.35,0
+MBAI.US,D,20170314,000000,508.8,511.2,508.8,511.2,43.15,0
+MBAI.US,D,20170315,000000,511.2,523.08,504.02,511.2,195.75,0
+MBAI.US,D,20170316,000000,518.4,518.4,504,508.8,114.45,0
+MBAI.US,D,20170317,000000,535.2,535.2,504,520.8,109.8,0
+MBAI.US,D,20170320,000000,525.6,535.2,513.6,513.6,90.7,0
+MBAI.US,D,20170321,000000,508.8,520.8,499.2,501.6,157.95,0
+MBAI.US,D,20170322,000000,532.8,532.8,504.74,511.2,210.8,0
+MBAI.US,D,20170323,000000,511.2,511.2,504,508.8,49.35,0
+MBAI.US,D,20170324,000000,511.2,528,511.2,520.8,248.65,0
+MBAI.US,D,20170327,000000,520.8,523.2,506.64,523.2,125.85,0
+MBAI.US,D,20170328,000000,523.2,523.2,496.8,518.4,111.9,0
+MBAI.US,D,20170329,000000,508.8,518.56,499.2,499.2,150.55,0
+MBAI.US,D,20170330,000000,511.2,513.6,501.6,513.58,108.9,0
+MBAI.US,D,20170331,000000,511.2,513.6,501.6,513.6,59.65,0
+MBAI.US,D,20170403,000000,516,539.76,508.8,523.2,254.15,0
+MBAI.US,D,20170404,000000,539.98,571.2,526.64,547.2,266.8,0
+MBAI.US,D,20170405,000000,540,549.6,508.82,516,136.15,0
+MBAI.US,D,20170406,000000,540,540,516,523.2,75.4,0
+MBAI.US,D,20170407,000000,527.24,547.2,511.2,522.14,167.6,0
+MBAI.US,D,20170410,000000,528,528,516.8,516.8,57,0
+MBAI.US,D,20170411,000000,528,540,516,530.4,118.3,0
+MBAI.US,D,20170412,000000,532.8,547.2,516,532.8,51.6,0
+MBAI.US,D,20170413,000000,530.4,540,518.4,522.38,36.05,0
+MBAI.US,D,20170417,000000,516,549.6,516,518.4,28.75,0
+MBAI.US,D,20170418,000000,516,552,516,537.6,220.65,0
+MBAI.US,D,20170419,000000,520.8,528,520.56,525.6,17.75,0
+MBAI.US,D,20170420,000000,533.24,533.24,513.6,516,148.4,0
+MBAI.US,D,20170421,000000,508.8,513.6,504,508.8,51.7,0
+MBAI.US,D,20170424,000000,504,523.2,496.8,523.2,235.45,0
+MBAI.US,D,20170425,000000,518.4,518.4,508.8,516,49,0
+MBAI.US,D,20170426,000000,511.2,523.2,506.4,520.8,136.7,0
+MBAI.US,D,20170427,000000,523.2,523.2,504,511.2,56.75,0
+MBAI.US,D,20170428,000000,508.8,522.26,506.4,516,67.7,0
+MBAI.US,D,20170501,000000,523.2,523.2,520.8,520.8,19.05,0
+MBAI.US,D,20170502,000000,518.4,523.2,516,520.8,24.1,0
+MBAI.US,D,20170503,000000,516,528,501.6,513.6,112.65,0
+MBAI.US,D,20170504,000000,508.8,518.4,496.8,499.2,145.7,0
+MBAI.US,D,20170505,000000,499.2,499.2,494.4,496.8,171.75,0
+MBAI.US,D,20170508,000000,504,505.1,472.8,472.8,280.3,0
+MBAI.US,D,20170509,000000,516,523.2,472.8,479.68,358.55,0
+MBAI.US,D,20170510,000000,475.2,494.4,472.8,489.6,408.6,0
+MBAI.US,D,20170511,000000,484.8,492.86,472.8,482.4,87.75,0
+MBAI.US,D,20170512,000000,475.2,489.2,468,475.2,77.5,0
+MBAI.US,D,20170515,000000,468,477.6,468,475.2,114.75,0
+MBAI.US,D,20170516,000000,472.8,477.6,472.8,473.64,101.7,0
+MBAI.US,D,20170517,000000,472.8,477.6,472.8,475.2,97.1,0
+MBAI.US,D,20170518,000000,475.2,480,472.8,472.8,116.8,0
+MBAI.US,D,20170519,000000,472.8,499.2,472.8,496.8,174.8,0
+MBAI.US,D,20170522,000000,499.2,499.2,496.8,497.5,41.05,0
+MBAI.US,D,20170523,000000,499.2,499.2,477.6,494.4,69.75,0
+MBAI.US,D,20170524,000000,489.6,501.6,468,484.8,131.15,0
+MBAI.US,D,20170525,000000,495.36,499.92,468.48,482.4,31.15,0
+MBAI.US,D,20170526,000000,470.4,484.8,456.94,482.4,28.25,0
+MBAI.US,D,20170530,000000,470.4,480,468.02,472.82,107.55,0
+MBAI.US,D,20170531,000000,465.6,484.8,465.6,475.54,36.5,0
+MBAI.US,D,20170601,000000,475.2,487.2,456,479.66,118.7,0
+MBAI.US,D,20170602,000000,475.2,484.8,472.22,475.2,47.8,0
+MBAI.US,D,20170605,000000,477.6,480,458.4,463.2,40.4,0
+MBAI.US,D,20170606,000000,465.6,475.2,458.4,472.8,175.5,0
+MBAI.US,D,20170607,000000,477.6,477.6,464.2,464.2,82.45,0
+MBAI.US,D,20170608,000000,463.2,470.4,456,458.42,112.1,0
+MBAI.US,D,20170609,000000,456,465.6,456,460.8,48.75,0
+MBAI.US,D,20170612,000000,460.78,463.2,451.2,455.06,103.8,0
+MBAI.US,D,20170613,000000,446.4,460.8,446.4,458.4,106.75,0
+MBAI.US,D,20170614,000000,453.6,453.6,441.6,446.4,41.7,0
+MBAI.US,D,20170615,000000,448.8,451.2,448.8,451.2,66.8,0
+MBAI.US,D,20170616,000000,449.04,451.2,441.6,451.2,162.35,0
+MBAI.US,D,20170619,000000,451.2,451.2,446.4,446.4,15.4,0
+MBAI.US,D,20170620,000000,451.2,451.2,436.8,444.92,114.45,0
+MBAI.US,D,20170621,000000,441.6,472.8,434.4,446.4,216.6,0
+MBAI.US,D,20170622,000000,458.4,464.9,442.56,451.2,104.6,0
+MBAI.US,D,20170623,000000,451.2,460.34,446.4,451.2,89.2,0
+MBAI.US,D,20170626,000000,444,455.2,444,448.8,162.7,0
+MBAI.US,D,20170627,000000,446.4,448.8,444.02,446.4,43.55,0
+MBAI.US,D,20170628,000000,446.4,453.6,444,451.2,26.95,0
+MBAI.US,D,20170629,000000,456,458.4,453.5,453.6,9.65,0
+MBAI.US,D,20170630,000000,460.8,480,451.2,463.2,211.9,0
+MBAI.US,D,20170703,000000,463.2,470.4,460.8,466.78,33.1,0
+MBAI.US,D,20170705,000000,465.6,465.6,460.8,463.2,77,0
+MBAI.US,D,20170706,000000,460.8,465.58,458.4,458.4,62.05,0
+MBAI.US,D,20170707,000000,468,472.8,460.82,463.2,55.4,0
+MBAI.US,D,20170710,000000,468,468,444,446.4,73.3,0
+MBAI.US,D,20170711,000000,453.6,456,420,427.2,334,0
+MBAI.US,D,20170712,000000,432.24,446.4,427.2,446.4,280.65,0
+MBAI.US,D,20170713,000000,439.1,446.4,432.02,446.4,60.95,0
+MBAI.US,D,20170714,000000,441.6,456,429.6,439.2,213.25,0
+MBAI.US,D,20170717,000000,451.2,451.2,434.4,441.6,166.05,0
+MBAI.US,D,20170718,000000,448.8,453.6,441.6,446.4,16.15,0
+MBAI.US,D,20170719,000000,444.5,446.4,439.22,444.24,10.45,0
+MBAI.US,D,20170720,000000,444,468,436.82,441.6,90.05,0
+MBAI.US,D,20170721,000000,448.8,450.56,429.6,444,138.2,0
+MBAI.US,D,20170724,000000,444,448.8,436.8,439.18,16.45,0
+MBAI.US,D,20170725,000000,434.4,447.88,434.4,441.6,42.75,0
+MBAI.US,D,20170726,000000,441.6,443.98,436.8,436.8,17.15,0
+MBAI.US,D,20170727,000000,434.4,441.6,427.2,436.8,120.2,0
+MBAI.US,D,20170728,000000,436.8,444,436.8,444,45.55,0
+MBAI.US,D,20170731,000000,444,448.8,441.6,443.6,25.15,0
+MBAI.US,D,20170801,000000,441.6,444,439.2,443.04,75.45,0
+MBAI.US,D,20170802,000000,436.8,448.12,434.4,441.14,39.1,0
+MBAI.US,D,20170803,000000,434.4,441.6,434.4,441.6,80.9,0
+MBAI.US,D,20170804,000000,441.6,448.8,436.8,439.2,66.6,0
+MBAI.US,D,20170807,000000,441.58,451.2,434.4,434.4,188.85,0
+MBAI.US,D,20170808,000000,436.8,446.44,434.4,443.98,59.75,0
+MBAI.US,D,20170809,000000,439.2,439.2,420,420,97.05,0
+MBAI.US,D,20170810,000000,424.8,454.18,420,420,139.75,0
+MBAI.US,D,20170811,000000,420,422.4,396,400.8,179.8,0
+MBAI.US,D,20170814,000000,408,444,405.6,434.4,226.65,0
+MBAI.US,D,20170815,000000,421.28,436.8,420,420,11.25,0
+MBAI.US,D,20170816,000000,432,432,403.2,408,140.15,0
+MBAI.US,D,20170817,000000,410.4,420,408,420,135.7,0
+MBAI.US,D,20170818,000000,410.4,412.8,410.4,412.64,19.45,0
+MBAI.US,D,20170821,000000,410.4,424.8,410.4,415.2,13.75,0
+MBAI.US,D,20170822,000000,414.96,433.9,410.24,410.4,32.95,0
+MBAI.US,D,20170823,000000,420,429.6,403.2,410.4,45.1,0
+MBAI.US,D,20170824,000000,408,411.02,408,408,27.1,0
+MBAI.US,D,20170825,000000,410.42,424.46,410.4,415.2,16.6,0
+MBAI.US,D,20170828,000000,422.4,429.6,403.2,417.6,163.4,0
+MBAI.US,D,20170829,000000,424.66,424.66,408,410.4,165.75,0
+MBAI.US,D,20170830,000000,416.62,427.2,412.8,417.6,17.05,0
+MBAI.US,D,20170831,000000,429.6,441.6,427.44,434.04,133.35,0
+MBAI.US,D,20170901,000000,435.52,456,435.52,444,117.65,0
+MBAI.US,D,20170905,000000,448.8,453.6,422.4,441.58,83.3,0
+MBAI.US,D,20170906,000000,448.8,456,420,456,28.8,0
+MBAI.US,D,20170907,000000,456,457.2,441.6,444,25.25,0
+MBAI.US,D,20170908,000000,432,444,420,429.6,117,0
+MBAI.US,D,20170911,000000,443.76,443.76,420,428.68,17.55,0
+MBAI.US,D,20170912,000000,427.2,432.86,420,424.8,69.6,0
+MBAI.US,D,20170913,000000,420,441.36,408,420.02,67.6,0
+MBAI.US,D,20170914,000000,424.8,453.6,424.8,439.22,28.35,0
+MBAI.US,D,20170915,000000,444,444,424.8,424.8,19.85,0
+MBAI.US,D,20170918,000000,432,444.68,432,434.4,37.7,0
+MBAI.US,D,20170919,000000,434.4,456,420,420.28,134.05,0
+MBAI.US,D,20170920,000000,436.8,440.16,408,435.6,38.35,0
+MBAI.US,D,20170921,000000,441.6,443.88,435.88,436.46,24.05,0
+MBAI.US,D,20170922,000000,427.2,441.36,420,420,38.3,0
+MBAI.US,D,20170925,000000,432,432,417.6,417.6,110.9,0
+MBAI.US,D,20170926,000000,417.6,432,417.6,427.2,58.4,0
+MBAI.US,D,20170927,000000,436.8,475.2,436.8,460.8,1379.6,0
+MBAI.US,D,20170928,000000,480,480,468,472.8,1201.6,0
+MBAI.US,D,20170929,000000,480,480,422.4,438.82,531.3,0
+MBAI.US,D,20171002,000000,434.4,444,432,441.6,78.55,0
+MBAI.US,D,20171003,000000,451.2,451.2,444,448.8,176.35,0
+MBAI.US,D,20171004,000000,448.8,467.16,447.52,456,86.95,0
+MBAI.US,D,20171005,000000,466.58,466.58,453.6,453.6,125.2,0
+MBAI.US,D,20171006,000000,456,474.84,456,465.6,119.35,0
+MBAI.US,D,20171009,000000,477.6,477.6,458.4,470.4,118.9,0
+MBAI.US,D,20171010,000000,465.84,469.46,465.34,465.6,19.45,0
+MBAI.US,D,20171011,000000,465.6,472.12,458.56,465.6,45.2,0
+MBAI.US,D,20171012,000000,468,470.4,454.76,460.8,82.55,0
+MBAI.US,D,20171013,000000,459.4,459.4,415.44,422.4,266.35,0
+MBAI.US,D,20171016,000000,412.8,422.4,408,408,410,0
+MBAI.US,D,20171017,000000,420,420,408,410.38,235.85,0
+MBAI.US,D,20171018,000000,407.98,412.8,400.8,410.4,90.75,0
+MBAI.US,D,20171019,000000,407.32,415.2,400.82,403.6,77,0
+MBAI.US,D,20171020,000000,403.2,415.34,398.68,400.8,86.6,0
+MBAI.US,D,20171023,000000,398.4,413.2,396,403.2,366.3,0
+MBAI.US,D,20171024,000000,410.4,465.6,338.42,371.76,3558.65,0
+MBAI.US,D,20171025,000000,432,432,343.2,350.16,483.95,0
+MBAI.US,D,20171026,000000,348,350.4,307.44,343.7,475.8,0
+MBAI.US,D,20171027,000000,349,355.2,324,350.4,210.65,0
+MBAI.US,D,20171030,000000,362.4,362.4,336,343.2,217.5,0
+MBAI.US,D,20171031,000000,336,367.2,300,309.6,352.35,0
+MBAI.US,D,20171101,000000,292.8,307.2,280.8,295.2,430.3,0
+MBAI.US,D,20171102,000000,290.4,331.2,290.4,319.2,99.45,0
+MBAI.US,D,20171103,000000,326.4,333.6,309.62,326.4,116.9,0
+MBAI.US,D,20171106,000000,345.6,345.6,314.4,316.8,172.05,0
+MBAI.US,D,20171107,000000,326.4,333.6,312,314.4,52.5,0
+MBAI.US,D,20171108,000000,312,321.6,304.8,321.6,56.4,0
+MBAI.US,D,20171109,000000,309.6,316.8,302.4,307.2,187.25,0
+MBAI.US,D,20171110,000000,308.38,345.6,307.2,340.8,340.4,0
+MBAI.US,D,20171113,000000,350.4,364.8,324,336,439.95,0
+MBAI.US,D,20171114,000000,317.5,336,317.5,317.5,303.5,0
+MBAI.US,D,20171115,000000,319.2,333.6,300,309.58,202,0
+MBAI.US,D,20171116,000000,300,331.2,259.2,263.96,1242.5,0
+MBAI.US,D,20171117,000000,266.4,296.4,266.4,285.62,217.05,0
+MBAI.US,D,20171120,000000,276,285.6,259.2,261.6,476.2,0
+MBAI.US,D,20171121,000000,261.6,261.6,252,256.8,689.15,0
+MBAI.US,D,20171122,000000,256.8,256.8,244.8,244.8,360.8,0
+MBAI.US,D,20171124,000000,249.6,249.6,244.8,246.62,319.2,0
+MBAI.US,D,20171127,000000,247.18,249.6,247.18,247.18,419.2,0
+MBAI.US,D,20171128,000000,247.2,248.36,242.4,244.8,499.6,0
+MBAI.US,D,20171129,000000,247.2,288,244.8,278.02,10040.65,0
+MBAI.US,D,20171130,000000,261.6,271.2,228.02,236.16,4800.8,0
+MBAI.US,D,20171201,000000,240,240.02,211.2,218.3,2091.95,0
+MBAI.US,D,20171204,000000,228,230.4,201.6,208.28,1147.05,0
+MBAI.US,D,20171205,000000,235.2,244.8,216,220.8,2403.55,0
+MBAI.US,D,20171206,000000,219.1,219.1,192,204,1019.65,0
+MBAI.US,D,20171207,000000,210.56,210.56,196.82,206.42,310.5,0
+MBAI.US,D,20171208,000000,218.4,218.4,207.6,211.78,717.6,0
+MBAI.US,D,20171211,000000,216,228,206.4,219.24,527.45,0
+MBAI.US,D,20171212,000000,223.2,223.2,206.4,211.2,448.65,0
+MBAI.US,D,20171213,000000,211.2,216,206.42,212.4,428.3,0
+MBAI.US,D,20171214,000000,206.4,223.2,206.4,218.4,519.1,0
+MBAI.US,D,20171215,000000,220.8,232.8,211.22,228,663.65,0
+MBAI.US,D,20171218,000000,237.6,237.6,211.46,225.1,569.65,0
+MBAI.US,D,20171219,000000,220.8,225.6,211.2,214.2,432.3,0
+MBAI.US,D,20171220,000000,215.02,223.2,202.12,206.4,476.4,0
+MBAI.US,D,20171221,000000,202.88,216,202.88,208.8,394.35,0
+MBAI.US,D,20171222,000000,201.6,213.6,201.6,202.1,464.85,0
+MBAI.US,D,20171226,000000,208.8,220.72,206.4,216,749.25,0
+MBAI.US,D,20171227,000000,206.9,218.4,202.12,207.62,627.15,0
+MBAI.US,D,20171228,000000,206.4,212.44,195.72,204,788.95,0
+MBAI.US,D,20171229,000000,206.4,211.2,196.8,208.76,515.1,0
+MBAI.US,D,20180102,000000,216,219.74,207.64,218.4,291.05,0
+MBAI.US,D,20180103,000000,218.4,221.24,206.88,216,342,0
+MBAI.US,D,20180104,000000,208.8,232.32,208.06,213.6,2669.7,0
+MBAI.US,D,20180105,000000,223.2,223.2,208.8,219.6,894.75,0
+MBAI.US,D,20180108,000000,223.2,225.6,211.2,220.78,298.15,0
+MBAI.US,D,20180109,000000,220.8,220.8,211.2,213.6,435.95,0
+MBAI.US,D,20180110,000000,240,240,196.8,204,4118.85,0
+MBAI.US,D,20180111,000000,206.4,244.8,206.4,222.44,6268.15,0
+MBAI.US,D,20180112,000000,223.2,272.86,220.8,234.28,12838.4,0
+MBAI.US,D,20180116,000000,264,264,216.02,218.4,3620.75,0
+MBAI.US,D,20180117,000000,227.18,232.08,208.8,215.9,1113.85,0
+MBAI.US,D,20180118,000000,220.8,220.8,204.24,208.1,1278.25,0
+MBAI.US,D,20180119,000000,208.8,214.4,204.72,205.2,883.6,0
+MBAI.US,D,20180122,000000,204,237.58,199.56,223.2,5813.25,0
+MBAI.US,D,20180123,000000,223.2,232.56,213.6,218.4,1398.05,0
+MBAI.US,D,20180124,000000,225.6,225.6,216.02,222.96,686.35,0
+MBAI.US,D,20180125,000000,225.6,225.6,213.6,218.4,671.7,0
+MBAI.US,D,20180126,000000,216,218.4,211.2,216.02,585.85,0
+MBAI.US,D,20180129,000000,220.8,223.2,211.44,218.38,577.05,0
+MBAI.US,D,20180130,000000,223.2,223.2,211.68,212.38,414.15,0
+MBAI.US,D,20180131,000000,212.4,220.76,211.2,214.48,515.15,0
+MBAI.US,D,20180201,000000,213.6,216,208.78,209.32,606.2,0
+MBAI.US,D,20180202,000000,211.2,212.76,203.24,204.02,1090.7,0
+MBAI.US,D,20180205,000000,204,208.8,194.76,201.6,652,0
+MBAI.US,D,20180206,000000,208.8,211.2,180.792,180.792,988.35,0
+MBAI.US,D,20180207,000000,182.4,192,170.4,170.64,1008.35,0
+MBAI.US,D,20180208,000000,170.4,190.06,170.4,172.8,477,0
+MBAI.US,D,20180209,000000,177.6,177.6,144,158.4,613.2,0
+MBAI.US,D,20180212,000000,170.4,182.4,159.744,179.952,483,0
+MBAI.US,D,20180213,000000,182.4,196.8,177.6,181.44,258.75,0
+MBAI.US,D,20180214,000000,189.6,189.6,182.4,184.872,120.8,0
+MBAI.US,D,20180215,000000,187.2,187.2,168,179.976,257.9,0
+MBAI.US,D,20180216,000000,176.688,187.2,173.064,182.4,96.65,0
+MBAI.US,D,20180220,000000,184.8,187.2,184.8,187.176,89.9,0
+MBAI.US,D,20180221,000000,189.6,192,174.384,187.2,95.9,0
+MBAI.US,D,20180222,000000,175.2,187.2,170.472,172.8,725.4,0
+MBAI.US,D,20180223,000000,169.872,172.8,168.744,172.8,251.05,0
+MBAI.US,D,20180226,000000,168.24,180,168.24,177.6,392.15,0
+MBAI.US,D,20180227,000000,180,182.4,170.16,170.16,902.15,0
+MBAI.US,D,20180228,000000,177.6,177.6,170.16,172.8,60.95,0
+MBAI.US,D,20180301,000000,170.4,177.6,145.92,160.776,664.7,0
+MBAI.US,D,20180302,000000,156,172.8,152.424,158.4,588,0
+MBAI.US,D,20180305,000000,156,170.4,153.602,168,140.1,0
+MBAI.US,D,20180306,000000,168,172.8,160.824,168,925.55,0
+MBAI.US,D,20180307,000000,168,172.8,158.736,168,278.95,0
+MBAI.US,D,20180308,000000,165.6,172.8,163.2,167.16,144.1,0
+MBAI.US,D,20180309,000000,168,172.8,158.4,168,251.45,0
+MBAI.US,D,20180312,000000,165.6,168,158.424,163.2,251.35,0
+MBAI.US,D,20180313,000000,168,172.8,163.224,170.4,1184.95,0
+MBAI.US,D,20180314,000000,170.4,172.8,160.8,167.496,758.9,0
+MBAI.US,D,20180315,000000,167.04,167.04,151.896,162.696,157.55,0
+MBAI.US,D,20180316,000000,160.992,165.144,153.6,160.8,1021.75,0
+MBAI.US,D,20180319,000000,160.8,163.2,155.52,158.376,650.25,0
+MBAI.US,D,20180320,000000,163.2,163.2,145.968,155.688,612.6,0
+MBAI.US,D,20180321,000000,148.8,159.36,115.224,117.6,1284.5,0
+MBAI.US,D,20180322,000000,126.72,139.2,111.648,122.376,1625.35,0
+MBAI.US,D,20180323,000000,122.376,122.376,115.2,118.104,476.8,0
+MBAI.US,D,20180326,000000,120,139.176,117.216,131.736,4312.95,0
+MBAI.US,D,20180327,000000,129.6,135.984,120.12,122.64,1247.8,0
+MBAI.US,D,20180328,000000,131.952,131.952,120.12,120.504,252.65,0
+MBAI.US,D,20180329,000000,124.8,126.72,120,124.296,284.75,0
+MBAI.US,D,20180402,000000,124.296,126.72,121.2,123.576,508.3,0
+MBAI.US,D,20180403,000000,120.048,126.72,110.448,112.752,571.95,0
+MBAI.US,D,20180404,000000,114.78,115.8,86.6,104,12284.95,0
+MBAI.US,D,20180405,000000,108,108,71.62,84,5974.1,0
+MBAI.US,D,20180406,000000,83.2,83.2,71.8,71.8,1486.1,0
+MBAI.US,D,20180409,000000,74,78.54,74,75.6,689.8,0
+MBAI.US,D,20180410,000000,75.124,75.378,62.402,72.8,2872.1,0
+MBAI.US,D,20180411,000000,77.6,80.58,70.602,76.4,1527.5,0
+MBAI.US,D,20180412,000000,80,80,76.4,78.412,678.3,0
+MBAI.US,D,20180413,000000,78.02,84.8,78,80.8,1174.85,0
+MBAI.US,D,20180416,000000,82.8,89.406,80.02,82.8,2937.95,0
+MBAI.US,D,20180417,000000,84.2,135.8,84.2,99.4,20232.7,0
+MBAI.US,D,20180418,000000,109.44,114,83.8,87.164,9529.3,0
+MBAI.US,D,20180419,000000,90.04,90.04,77,80,2990.4,0
+MBAI.US,D,20180420,000000,79.772,82.222,78.62,81,955.7,0
+MBAI.US,D,20180423,000000,81,156,80.6,145.2,129920.25,0
+MBAI.US,D,20180424,000000,155.4,357.6,154,297.4,313299,0
+MBAI.US,D,20180425,000000,375.4,395.6,246,257.4,126653.25,0
+MBAI.US,D,20180426,000000,199,204.2,157.4,159.2,61807.25,0
+MBAI.US,D,20180427,000000,168.8,227.2,127.6,180.4,111045.75,0
+MBAI.US,D,20180430,000000,178,294,151.602,255.8,245244.6,0
+MBAI.US,D,20180501,000000,250.2,312,240.2,268.8,103700.4,0
+MBAI.US,D,20180502,000000,220,283.6,219.8,244.4,49406.5,0
+MBAI.US,D,20180503,000000,240.2,243.222,173.4,176.2,31535.9,0
+MBAI.US,D,20180504,000000,98.2,99.4,90,91,142441.8,0
+MBAI.US,D,20180507,000000,96.2,96.6,84,86.2,46838.35,0
+MBAI.US,D,20180508,000000,90,94,84,89.8,48170.4,0
+MBAI.US,D,20180509,000000,90,92.4,84,86.2,25956.3,0
+MBAI.US,D,20180510,000000,88,89,84,85.8,19763.7,0
+MBAI.US,D,20180511,000000,87,87,81,82.6,16157.05,0
+MBAI.US,D,20180514,000000,83.6,84.58,76.2,82.2,19074.35,0
+MBAI.US,D,20180515,000000,83.6,83.6,79.4,81,13319.3,0
+MBAI.US,D,20180516,000000,80.4,99,78.448,97.4,120227.1,0
+MBAI.US,D,20180517,000000,103,108.6,93.602,95.6,274758.6,0
+MBAI.US,D,20180518,000000,95.4,95.4,85.62,88,37568.7,0
+MBAI.US,D,20180521,000000,86.6,95,85.4,89.6,20963.05,0
+MBAI.US,D,20180522,000000,100.6,104,91.2,93,160699.15,0
+MBAI.US,D,20180523,000000,100,100,88.2,88.2,36118.85,0
+MBAI.US,D,20180524,000000,89.8,91.6,83.2,86.8,30525.25,0
+MBAI.US,D,20180525,000000,86.2,89.2,82.4,84.8,30159,0
+MBAI.US,D,20180529,000000,84.6,84.952,81.2,82.8,13361.65,0
+MBAI.US,D,20180530,000000,83,86,80.8,84.8,15635.7,0
+MBAI.US,D,20180531,000000,84.2,85.288,82.2,83.2,6394.45,0
+MBAI.US,D,20180601,000000,83,86.8,81.2,83.2,12948.45,0
+MBAI.US,D,20180604,000000,84.8,91.6,82.8,90.2,18468.65,0
+MBAI.US,D,20180605,000000,90.2,94.8,87,88,27869.15,0
+MBAI.US,D,20180606,000000,87.4,90.2,85,85.2,11566.45,0
+MBAI.US,D,20180607,000000,86.2,87.6,82.472,84,14689.15,0
+MBAI.US,D,20180608,000000,83.8,85.6,82.6,84.4,6014.35,0
+MBAI.US,D,20180611,000000,84,85.16,82.6,84.6,6047.85,0
+MBAI.US,D,20180612,000000,84.8,88,83.6,85,9651.05,0
+MBAI.US,D,20180613,000000,85.4,85.4,83.416,83.8,4590.45,0
+MBAI.US,D,20180614,000000,83.4,84.198,82,82.4,7866.8,0
+MBAI.US,D,20180615,000000,82,82.4,77.6,79.8,10122.05,0
+MBAI.US,D,20180618,000000,79.8,90.78,79.448,85.2,31735.5,0
+MBAI.US,D,20180619,000000,88.8,88.8,83,86,6991.9,0
+MBAI.US,D,20180620,000000,86,86,82.4,83.4,6045.9,0
+MBAI.US,D,20180621,000000,83,83.8,80.2,82.2,8368,0
+MBAI.US,D,20180622,000000,82.2,85.7,81.2,84.6,12497.1,0
+MBAI.US,D,20180625,000000,84.2,84.46,81.202,82.6,5410.3,0
+MBAI.US,D,20180626,000000,83,83,80,80.8,5255.4,0
+MBAI.US,D,20180627,000000,80.2,84.654,78.6,81.252,14324.75,0
+MBAI.US,D,20180628,000000,82,84.4,79.8,81.4,13032.3,0
+MBAI.US,D,20180629,000000,80.8,82.78,80.4,81,5441,0
+MBAI.US,D,20180702,000000,81,81.656,72.8,78,11255.95,0
+MBAI.US,D,20180703,000000,78.2,79.096,78.2,78.8,1449.85,0
+MBAI.US,D,20180705,000000,78.8,80,78.8,80,2905.55,0
+MBAI.US,D,20180706,000000,79,81.4,78.8,80.6,5179.4,0
+MBAI.US,D,20180709,000000,81.8,84.4,80,83.2,6416.35,0
+MBAI.US,D,20180710,000000,83,84.38,81.652,82,2302.05,0
+MBAI.US,D,20180711,000000,83.2,84,81.02,81.8,6073.65,0
+MBAI.US,D,20180712,000000,82.2,82.296,77.2,79.6,9092.65,0
+MBAI.US,D,20180713,000000,79.4,79.4,77,78,6882.2,0
+MBAI.US,D,20180716,000000,78.2,78.9,76,77.2,5048.1,0
+MBAI.US,D,20180717,000000,77.2,78.1,75.2,76.2,4853.05,0
+MBAI.US,D,20180718,000000,77.6,77.8,75.4,75.8,3018.05,0
+MBAI.US,D,20180719,000000,76,77.8,72.69,74.6,4307.85,0
+MBAI.US,D,20180720,000000,74.2,74.88,73,73.8,2837.1,0
+MBAI.US,D,20180723,000000,73.4,74.832,73,73,2273.15,0
+MBAI.US,D,20180724,000000,73.2,75.202,70.4,70.4,6917.1,0
+MBAI.US,D,20180725,000000,70.8,73.896,67.01,68.2,4309.25,0
+MBAI.US,D,20180726,000000,67.2,69,65.2,66.4,7446.5,0
+MBAI.US,D,20180727,000000,67.4,68.928,63.2,64.2,4605.25,0
+MBAI.US,D,20180730,000000,64.4,69.244,63.62,64.8,6946.45,0
+MBAI.US,D,20180731,000000,66,75.2,64.82,75.2,6973.55,0
+MBAI.US,D,20180801,000000,75.8,75.8,70,70.8,3358.15,0
+MBAI.US,D,20180802,000000,69,70.6,64,64.8,7693.7,0
+MBAI.US,D,20180803,000000,66.8,68,64.8,65.4,2807.05,0
+MBAI.US,D,20180806,000000,67.8,67.8,64.32,67.4,2080.95,0
+MBAI.US,D,20180807,000000,66.6,67.6,65.13,67,1696,0
+MBAI.US,D,20180808,000000,66.6,66.6,64,66,1331.15,0
+MBAI.US,D,20180809,000000,63.828,65.998,63.6,64.4,2008.4,0
+MBAI.US,D,20180810,000000,64.2,65.35,61.646,64.4,4314.2,0
+MBAI.US,D,20180813,000000,65.4,73.366,63.638,70.6,8400.05,0
+MBAI.US,D,20180814,000000,70,70,67.62,67.8,2452.15,0
+MBAI.US,D,20180815,000000,68,70.342,66.6,66.6,3930.85,0
+MBAI.US,D,20180816,000000,66.6,69.532,64.4,67.4,2588.45,0
+MBAI.US,D,20180817,000000,67.4,67.4,65.6,67.4,791.9,0
+MBAI.US,D,20180820,000000,65.002,72.6,65,66,3067.8,0
+MBAI.US,D,20180821,000000,67.2,69.152,65.948,67.6,1705,0
+MBAI.US,D,20180822,000000,67.4,70.272,66.954,69.2,1745.15,0
+MBAI.US,D,20180823,000000,70,71,69,69.4,2249.2,0
+MBAI.US,D,20180824,000000,69.4,71,69,70.2,1736.4,0
+MBAI.US,D,20180827,000000,70,72.984,68.804,72.176,1909.25,0
+MBAI.US,D,20180828,000000,71.4,75,71.4,72.6,2680.5,0
+MBAI.US,D,20180829,000000,73,78,70.762,76.8,6468,0
+MBAI.US,D,20180830,000000,78.4,80.8,77,80.8,8980.55,0
+MBAI.US,D,20180831,000000,80.8,83.8,78.6,80.6,7356.5,0
+MBAI.US,D,20180904,000000,86.2,90,80,82.6,39376.75,0
+MBAI.US,D,20180905,000000,84,84,79.6,79.6,6843.5,0
+MBAI.US,D,20180906,000000,80,83.6,79.6,80.4,5710.8,0
+MBAI.US,D,20180907,000000,80.2,80.78,79.6,79.6,4362.85,0
+MBAI.US,D,20180910,000000,81.6,81.6,72.172,73.6,5818.5,0
+MBAI.US,D,20180911,000000,73.6,73.6,66.642,72,6569.25,0
+MBAI.US,D,20180912,000000,69.8,72.716,69.8,70,4328.5,0
+MBAI.US,D,20180913,000000,73,73,68.6,70.8,4619.05,0
+MBAI.US,D,20180914,000000,70.4,71.8,66.6,69.6,1123,0
+MBAI.US,D,20180917,000000,70.8,71,68.2,69.8,3526.85,0
+MBAI.US,D,20180918,000000,70.2,87.2,69.8,76,42337.15,0
+MBAI.US,D,20180919,000000,74.8,79.648,74.128,76.4,6533.5,0
+MBAI.US,D,20180920,000000,76.4,77.752,72,73,3560.45,0
+MBAI.US,D,20180921,000000,73,78,70.42,76.2,2345.75,0
+MBAI.US,D,20180924,000000,76.6,81.4,75.9,78.4,3726.4,0
+MBAI.US,D,20180925,000000,78.8,79.846,76.4,79.2,1669.65,0
+MBAI.US,D,20180926,000000,79,80,77.4,79.8,2020.25,0
+MBAI.US,D,20180927,000000,79.638,82,79.432,81,3697.8,0
+MBAI.US,D,20180928,000000,80.6,83.6,79,80,3405.9,0
+MBAI.US,D,20181001,000000,79.6,84.6,79.6,83.4,14284,0
+MBAI.US,D,20181002,000000,83,85,79,79,4370.4,0
+MBAI.US,D,20181003,000000,79.842,85,79.842,81.8,9463.7,0
+MBAI.US,D,20181004,000000,82.4,83.6,76,80,5279.3,0
+MBAI.US,D,20181005,000000,79.4,80.8,76.6,78.9,3072.55,0
+MBAI.US,D,20181008,000000,78.8,80,76.4,77,888.1,0
+MBAI.US,D,20181009,000000,77.2,82.998,77.2,80,1955.2,0
+MBAI.US,D,20181010,000000,79,80.8,76.4,78.7,974.85,0
+MBAI.US,D,20181011,000000,77.4,78.5,73.8,74.6,6236.8,0
+MBAI.US,D,20181012,000000,75.4,77.982,73,74,2094.65,0
+MBAI.US,D,20181015,000000,75,77.462,72,75.8,1379.1,0
+MBAI.US,D,20181016,000000,71,77.438,71,73,4432.9,0
+MBAI.US,D,20181017,000000,73.6,76.6,71,76,2492.1,0
+MBAI.US,D,20181018,000000,75.2,76.998,72,75.8,2024.25,0
+MBAI.US,D,20181019,000000,74.4,77.2,72.6,73.2,4294.05,0
+MBAI.US,D,20181022,000000,73.2,73.948,70.6,71.2,3046.05,0
+MBAI.US,D,20181023,000000,71.4,72.562,70.4,70.402,1365.05,0
+MBAI.US,D,20181024,000000,70.6,73.4,70.4,71,2917.4,0
+MBAI.US,D,20181025,000000,70.2,75.8,70.2,75,5420.25,0
+MBAI.US,D,20181026,000000,73.4,74.8,72.2,72.8,1078.8,0
+MBAI.US,D,20181029,000000,73.8,75.706,71.7,75.2,3215.25,0
+MBAI.US,D,20181030,000000,74,74.946,71.4,71.4,1187.55,0
+MBAI.US,D,20181031,000000,71.4,74,71.4,71.4,882.1,0
+MBAI.US,D,20181101,000000,71.6,83.97,71.4,79.2,9953.35,0
+MBAI.US,D,20181102,000000,78.8,82.4,75.2,76.8,2907.05,0
+MBAI.US,D,20181105,000000,75.2,81.2,74.4,75.8,2844.6,0
+MBAI.US,D,20181106,000000,77,77.8,74.2,76.8,2856.1,0
+MBAI.US,D,20181107,000000,76.2,78.346,74.2,74.2,4418.55,0
+MBAI.US,D,20181108,000000,72.8,78.6,72,77.8,7202.2,0
+MBAI.US,D,20181109,000000,75.4,75.482,72.6,74.8,1385.9,0
+MBAI.US,D,20181112,000000,74.8,76.228,72.6,74,3663.4,0
+MBAI.US,D,20181113,000000,76,76.27,67.2,70,2962.35,0
+MBAI.US,D,20181114,000000,69.4,73.4,66,66.6,2107.5,0
+MBAI.US,D,20181115,000000,68.6,72.6,64,66.8,2248,0
+MBAI.US,D,20181116,000000,66,71.32,66,68.8,1451.75,0
+MBAI.US,D,20181119,000000,68.4,73.4,65,68.1,2085.35,0
+MBAI.US,D,20181120,000000,67.4,67.92,65,67.8,1257.3,0
+MBAI.US,D,20181121,000000,67.2,71,67.2,69.4,1513.25,0
+MBAI.US,D,20181123,000000,68.4,71,68.2,69.4,350.4,0
+MBAI.US,D,20181126,000000,70,71.6,66.264,67,1787,0
+MBAI.US,D,20181127,000000,66.2,68,62,62,1980.3,0
+MBAI.US,D,20181128,000000,62.6,66,62.6,63.6,1337.05,0
+MBAI.US,D,20181129,000000,62.8,66,62.8,65,931,0
+MBAI.US,D,20181130,000000,65.6,69,65.4,68,109.55,0
+MBAI.US,D,20181203,000000,68,69.4,66.22,66.6,602,0
+MBAI.US,D,20181204,000000,67.4,69.192,65.2,65.8,1300.1,0
+MBAI.US,D,20181206,000000,65,66,62,62.6,1471,0
+MBAI.US,D,20181207,000000,63.8,65.686,62.802,64.4,482.8,0
+MBAI.US,D,20181210,000000,64.2,68.806,63,63,1725.65,0
+MBAI.US,D,20181211,000000,62.8,67.6,62.712,65.6,690.15,0
+MBAI.US,D,20181212,000000,65.2,66,62.4,65.6,581.55,0
+MBAI.US,D,20181213,000000,69,79.6,62.4,65.8,54070.65,0
+MBAI.US,D,20181214,000000,63.6,65.688,57,58.5,7625.9,0
+MBAI.US,D,20181217,000000,61.4,61.4,50,51,4361.15,0
+MBAI.US,D,20181218,000000,50,54.4,46,46,3771.15,0
+MBAI.US,D,20181219,000000,43.6,47.78,41.4,44.6,5188.2,0
+MBAI.US,D,20181220,000000,42.2,44.784,42.2,43.6,1844.4,0
+MBAI.US,D,20181221,000000,43.8,51.6,32.4,42.4,12443.1,0
+MBAI.US,D,20181224,000000,41.6,48.774,41.6,41.6,1957.7,0
+MBAI.US,D,20181226,000000,41.4,49.578,39.006,40.8,4798.1,0
+MBAI.US,D,20181227,000000,40.4,42.6,40,41,5082.55,0
+MBAI.US,D,20181228,000000,40.2,43,40.2,42,4500.2,0
+MBAI.US,D,20181231,000000,42,43.798,41.2,43,4687.2,0
+MBAI.US,D,20190102,000000,43.818,45.4,43.4,45.4,1097.5,0
+MBAI.US,D,20190103,000000,46.508,49,45.292,48.6,3426.15,0
+MBAI.US,D,20190104,000000,49,55.798,48.412,50,3457.55,0
+MBAI.US,D,20190107,000000,50.2,55,50.2,53.998,2046.4,0
+MBAI.US,D,20190108,000000,54.22,55.6,50.4,53.4,780.25,0
+MBAI.US,D,20190109,000000,52.8,55.4,52.8,55.4,2271.05,0
+MBAI.US,D,20190110,000000,56.2,57.6,55,57.6,1429.25,0
+MBAI.US,D,20190111,000000,57.4,60,57.4,58.8,1415.15,0
+MBAI.US,D,20190114,000000,57,57,52,52.4,1738.95,0
+MBAI.US,D,20190115,000000,54.596,56.8,53.112,54.8,1423.15,0
+MBAI.US,D,20190116,000000,55.2,56.724,55,55,198.75,0
+MBAI.US,D,20190117,000000,56,56,55.208,56,489.75,0
+MBAI.US,D,20190118,000000,55.476,56,55.2,55.4,959.75,0
+MBAI.US,D,20190122,000000,53.2,56,53.2,55.6,5074.75,0
+MBAI.US,D,20190123,000000,56.2,57,55,55.8,1733.6,0
+MBAI.US,D,20190124,000000,55.75,56.12,55,55.2,1287.75,0
+MBAI.US,D,20190125,000000,57.97,72.242,57.2,68.2,22221.3,0
+MBAI.US,D,20190128,000000,71,79.6,68,70.4,65481.25,0
+MBAI.US,D,20190129,000000,70.4,84,70.4,78,47718,0
+MBAI.US,D,20190130,000000,79,83.2,70,70.2,42297.95,0
+MBAI.US,D,20190131,000000,72.2,76,68.002,70.8,9739.85,0
+MBAI.US,D,20190201,000000,71.8,73.2,63.2,68.8,31914.6,0
+MBAI.US,D,20190204,000000,51.6,52,47,49.8,96381.05,0
+MBAI.US,D,20190205,000000,49,50.8,45.4,45.8,41200.5,0
+MBAI.US,D,20190206,000000,47,47,41.4,42,47694.55,0
+MBAI.US,D,20190207,000000,42.4,43.6,41,43,28043.15,0
+MBAI.US,D,20190208,000000,43.6,48.4,42,43,32924.75,0
+MBAI.US,D,20190211,000000,42.8,45,41,42,19811.05,0
+MBAI.US,D,20190212,000000,43,44.2,41.6,41.8,31817.95,0
+MBAI.US,D,20190213,000000,42.8,43,39.2,39.8,26215.15,0
+MBAI.US,D,20190214,000000,40.4,42,39.8,41.4,19270.4,0
+MBAI.US,D,20190215,000000,41.8,43.11,40.6,41,30494.8,0
+MBAI.US,D,20190219,000000,41,42,39.2,40,11911.95,0
+MBAI.US,D,20190220,000000,40.6,41.4,37.4,38.6,14683.75,0
+MBAI.US,D,20190221,000000,39,40,38.4,39,5073.55,0
+MBAI.US,D,20190222,000000,39.6,40.2,38.2,38.4,4588.05,0
+MBAI.US,D,20190225,000000,38.2,39.4,38.2,39.2,6590.05,0
+MBAI.US,D,20190226,000000,38.8,40.2,38.6,39,8539.2,0
+MBAI.US,D,20190227,000000,39.6,39.6,37,38,11721.1,0
+MBAI.US,D,20190228,000000,37.6,38.6,35,38.4,12223.15,0
+MBAI.US,D,20190301,000000,39,39.8,37.398,39.6,6215.3,0
+MBAI.US,D,20190304,000000,40,42.4,39.6,41.4,12865.5,0
+MBAI.US,D,20190305,000000,41.4,43.186,39.2,39.8,15177.65,0
+MBAI.US,D,20190306,000000,39.8,41.8,38.6,39,3318.8,0
+MBAI.US,D,20190307,000000,38.8,41,38.4,41,4774.35,0
+MBAI.US,D,20190308,000000,41.798,45.8,41.2,42.8,33442.9,0
+MBAI.US,D,20190311,000000,43.4,48,42.8,45.8,24994,0
+MBAI.US,D,20190312,000000,46.6,48.4,45,48.4,12959.2,0
+MBAI.US,D,20190313,000000,49.2,52.6,46.6,49.8,16516.55,0
+MBAI.US,D,20190314,000000,50.2,70,47.6,49.6,110289.05,0
+MBAI.US,D,20190315,000000,50,54.6,49.5,50.4,14530.5,0
+MBAI.US,D,20190318,000000,51.8,53.16,50,52.2,23259.15,0
+MBAI.US,D,20190319,000000,51.4,56,51,53.8,14776.9,0
+MBAI.US,D,20190320,000000,53.8,59,53,56.6,15041.9,0
+MBAI.US,D,20190321,000000,56,59.8,56,59.6,10663.6,0
+MBAI.US,D,20190322,000000,59.8,60,54.4,57.2,11611.45,0
+MBAI.US,D,20190325,000000,58,67.6,58,65,51331.2,0
+MBAI.US,D,20190326,000000,67,67.4,58.6,59,37579.3,0
+MBAI.US,D,20190327,000000,60,60,54,55.2,24474.55,0
+MBAI.US,D,20190328,000000,55.2,56.6,52.4,56,13365.85,0
+MBAI.US,D,20190329,000000,56.2,57.4,53.4,54,7940.25,0
+MBAI.US,D,20190401,000000,54.8,55,52.2,53.8,7076.85,0
+MBAI.US,D,20190402,000000,53.4,55,52,55,4393.75,0
+MBAI.US,D,20190403,000000,55.2,55.8,52.506,55.4,4137.05,0
+MBAI.US,D,20190404,000000,55.2,56,54,55,3170.6,0
+MBAI.US,D,20190405,000000,54.4,54.78,53,53.6,3482.1,0
+MBAI.US,D,20190408,000000,58.8,58.8,53.2,54,9666.65,0
+MBAI.US,D,20190409,000000,53.6,54.2,52.8,54,6190.75,0
+MBAI.US,D,20190410,000000,52,54.138,52,53.6,3985.6,0
+MBAI.US,D,20190411,000000,53.78,54.2,52.5,54,4887,0
+MBAI.US,D,20190412,000000,54,54.2,53.4,53.8,2465.5,0
+MBAI.US,D,20190415,000000,53.4,54,49.2,50.4,13567.7,0
+MBAI.US,D,20190416,000000,51.6,52,48,48.6,6936,0
+MBAI.US,D,20190417,000000,47.8,50,46,49.2,13213.35,0
+MBAI.US,D,20190418,000000,49,51.8,48.698,51,2631.45,0
+MBAI.US,D,20190422,000000,51.2,52,51.144,52,1958.5,0
+MBAI.US,D,20190423,000000,51.6,53,51.6,51.8,810.2,0
+MBAI.US,D,20190424,000000,52,52.428,50.2,51.8,1163.05,0
+MBAI.US,D,20190425,000000,52,54,52,52.4,1881.5,0
+MBAI.US,D,20190426,000000,50.352,52.4,50.2,51.7,653.7,0
+MBAI.US,D,20190429,000000,52,52,50.4,51,915.5,0
+MBAI.US,D,20190430,000000,52,52.976,51.2,52.2,2320.2,0
+MBAI.US,D,20190501,000000,52.4,52.4,51.4,51.6,413.85,0
+MBAI.US,D,20190502,000000,51.2,53.8,51.2,52,2153.3,0
+MBAI.US,D,20190503,000000,53,53,50.8,51.2,758.2,0
+MBAI.US,D,20190506,000000,51,52.2,50.4,50.4,1196.95,0
+MBAI.US,D,20190507,000000,50.4,50.4,48,48.4,2571.8,0
+MBAI.US,D,20190508,000000,49.6,49.6,48,49,574.5,0
+MBAI.US,D,20190509,000000,47.6,49.598,47.4,47.6,744.1,0
+MBAI.US,D,20190510,000000,48.68,49.2,45.6,46.2,4896.65,0
+MBAI.US,D,20190513,000000,46.4,46.4,43.2,44,4187.6,0
+MBAI.US,D,20190514,000000,43.2,48.6,43.2,43.8,2261.85,0
+MBAI.US,D,20190515,000000,44,47.4,44,46.8,1242.95,0
+MBAI.US,D,20190516,000000,50,52,47.8,49.4,15638.4,0
+MBAI.US,D,20190517,000000,49.6,56,49.6,53.4,13765.8,0
+MBAI.US,D,20190520,000000,51.2,55.6,48,51,13221.35,0
+MBAI.US,D,20190521,000000,51.8,52.4,48.4,51,2338.45,0
+MBAI.US,D,20190522,000000,51.2,52.2,48.202,49.8,2170.85,0
+MBAI.US,D,20190523,000000,48,49.6,45.2,45.6,7438.1,0
+MBAI.US,D,20190524,000000,46.4,48.4,45,46.2,2952.9,0
+MBAI.US,D,20190528,000000,46.2,49.8,45.758,46.8,842.7,0
+MBAI.US,D,20190529,000000,45.8,47.37,44.4,44.4,2445,0
+MBAI.US,D,20190530,000000,44.6,47,44.2,44.2,1989.4,0
+MBAI.US,D,20190531,000000,44,46.8,44,46.2,2274.35,0
+MBAI.US,D,20190603,000000,46.8,48,46.002,47.8,2979,0
+MBAI.US,D,20190604,000000,48,48,45.6,46.8,1018.5,0
+MBAI.US,D,20190605,000000,46.4,47.6,45.4,46.8,1966.1,0
+MBAI.US,D,20190606,000000,46.266,46.6,44.6,46,1652.65,0
+MBAI.US,D,20190607,000000,45.8,46.4,44.8,45.4,2255.35,0
+MBAI.US,D,20190610,000000,45,48.4,44,46.8,5039.9,0
+MBAI.US,D,20190611,000000,47.8,49,45.2,48.2,2355.5,0
+MBAI.US,D,20190612,000000,48.8,48.8,46.8,46.8,1494.7,0
+MBAI.US,D,20190613,000000,48,48,46.8,47.6,1311.4,0
+MBAI.US,D,20190614,000000,48.8,48.8,46.8,46.86,647.95,0
+MBAI.US,D,20190617,000000,46.6,48.6,46,46.4,1043.8,0
+MBAI.US,D,20190618,000000,48.2,48.2,45.6,45.8,1948.85,0
+MBAI.US,D,20190619,000000,46.4,47.4,45.4,47.2,3072,0
+MBAI.US,D,20190620,000000,46.6,48.366,44.5,45,4555.25,0
+MBAI.US,D,20190621,000000,45.6,46.7,44.622,44.8,1099.2,0
+MBAI.US,D,20190624,000000,45,46.4,43.8,45.6,2797.2,0
+MBAI.US,D,20190625,000000,45.4,45.4,43.062,43.8,2875.05,0
+MBAI.US,D,20190626,000000,43.8,44.8,43.2,43.708,2096.6,0
+MBAI.US,D,20190627,000000,43.6,44.872,42.8,42.8,2703.95,0
+MBAI.US,D,20190628,000000,43.26,43.88,42.4,42.4,2918.5,0
+MBAI.US,D,20190701,000000,42.6,42.8,40.2,42.8,4231.1,0
+MBAI.US,D,20190702,000000,42.03,43,41,41.8,2118.05,0
+MBAI.US,D,20190703,000000,41.6,41.6,40.2,41.4,1382.55,0
+MBAI.US,D,20190705,000000,41.2,44.398,41,44.2,1219.65,0
+MBAI.US,D,20190708,000000,45,45,42.2,43.6,2212.75,0
+MBAI.US,D,20190709,000000,49.2,51.4,40.8,42.8,149599.4,0
+MBAI.US,D,20190710,000000,42,44,40.4,42,9826.6,0
+MBAI.US,D,20190711,000000,41.8,43.2,40.4,43.2,6149.5,0
+MBAI.US,D,20190712,000000,43,45.6,43,44.4,5580.25,0
+MBAI.US,D,20190715,000000,44.8,44.8,42,42,2300.2,0
+MBAI.US,D,20190716,000000,43,45.724,41.406,44.8,5820.05,0
+MBAI.US,D,20190717,000000,45.4,45.6,44.002,45.2,1429.3,0
+MBAI.US,D,20190718,000000,45,45.8,43.464,44.4,2102.2,0
+MBAI.US,D,20190719,000000,44.6,45.2,43.6,43.6,2164.65,0
+MBAI.US,D,20190722,000000,44,44.324,43.2,44.2,2484.35,0
+MBAI.US,D,20190723,000000,45,45.2,41.8,43.4,4343.1,0
+MBAI.US,D,20190724,000000,43.6,43.8,40.4,41.4,9514.25,0
+MBAI.US,D,20190725,000000,41.8,42.6,40.2,40.8,2426.45,0
+MBAI.US,D,20190726,000000,41,44,38.324,41.8,17886.65,0
+MBAI.US,D,20190729,000000,41.6,43.6,39.4,39.6,2697.9,0
+MBAI.US,D,20190730,000000,40,44.8,39.8,43.138,21150.15,0
+MBAI.US,D,20190731,000000,43.6,43.6,41.8,42,510.8,0
+MBAI.US,D,20190801,000000,42.4,43.6,40.8,42.4,936.25,0
+MBAI.US,D,20190802,000000,41.4,42.794,40.6,41,2173.2,0
+MBAI.US,D,20190805,000000,40.2,40.818,38.2,38.2,5642.25,0
+MBAI.US,D,20190806,000000,38.8,41.9,38,41.646,5911.6,0
+MBAI.US,D,20190807,000000,40.2,40.968,38.6,39.6,2713.95,0
+MBAI.US,D,20190808,000000,40.2,41,39.6,40,878.65,0
+MBAI.US,D,20190809,000000,40.6,40.8,39.684,39.8,1232.6,0
+MBAI.US,D,20190812,000000,40.2,40.4,39.008,40.4,1756,0
+MBAI.US,D,20190813,000000,40,41,39,39.2,1265.8,0
+MBAI.US,D,20190814,000000,39,39.6,38,38.398,2337.45,0
+MBAI.US,D,20190815,000000,38.4,38.8,38,38.2,5378.15,0
+MBAI.US,D,20190816,000000,38.2,38.8,38,38.8,1670.25,0
+MBAI.US,D,20190819,000000,43,43,39.2,39.2,2439.3,0
+MBAI.US,D,20190820,000000,40.798,42,39.6,40.6,1208.4,0
+MBAI.US,D,20190821,000000,41.8,42,40.6,40.6,2818.5,0
+MBAI.US,D,20190822,000000,41.8,41.8,39.8,41.4,927.45,0
+MBAI.US,D,20190823,000000,40.6,42.2,39.736,39.8,1076,0
+MBAI.US,D,20190826,000000,40.4,41,40,40,612.5,0
+MBAI.US,D,20190827,000000,40.2,40.6,40,40,852.45,0
+MBAI.US,D,20190828,000000,40.6,40.6,39.2,40.6,1560.2,0
+MBAI.US,D,20190829,000000,40.4,41,40,40,1154.45,0
+MBAI.US,D,20190830,000000,40.6,41.118,40,40.4,514.95,0
+MBAI.US,D,20190903,000000,40,40.6,37.8,39.8,5345.95,0
+MBAI.US,D,20190904,000000,39.4,40.4,38.4,38.7,1332.9,0
+MBAI.US,D,20190905,000000,39,39,38,38,1426.1,0
+MBAI.US,D,20190906,000000,38.4,38.4,37.2,37.4,2978.85,0
+MBAI.US,D,20190909,000000,37.918,37.918,37.2,37.6,2758.85,0
+MBAI.US,D,20190910,000000,37.2,39.8,37.2,39.8,1802.65,0
+MBAI.US,D,20190911,000000,40.2,42.4,38.6,42.124,3728.35,0
+MBAI.US,D,20190912,000000,42,42.8,40.4,41.2,1615.9,0
+MBAI.US,D,20190913,000000,40.6,42.4,40.6,42,909.25,0
+MBAI.US,D,20190916,000000,42,42,41.2,41.2,591.25,0
+MBAI.US,D,20190917,000000,41.4,41.6,40.598,40.6,1270,0
+MBAI.US,D,20190918,000000,40.6,40.6,39.4,40.2,964.55,0
+MBAI.US,D,20190919,000000,39.6,41.4,39.3,39.6,2013.45,0
+MBAI.US,D,20190920,000000,40.2,41.4,38.8,40.4,922.15,0
+MBAI.US,D,20190923,000000,39.8,40.2,39,39.4,483.7,0
+MBAI.US,D,20190924,000000,40.2,40.2,38.4,38.8,2433.65,0
+MBAI.US,D,20190925,000000,39.328,40,38.6,39.4,1079.55,0
+MBAI.US,D,20190926,000000,39,40.184,38.4,38.8,1278.95,0
+MBAI.US,D,20190927,000000,38.8,39.2,38.2,39,2542.4,0
+MBAI.US,D,20190930,000000,38.4,38.89,37.6,37.6,1664.5,0
+MBAI.US,D,20191001,000000,38,39,37.6,37.8,1297.95,0
+MBAI.US,D,20191002,000000,38,38,37.2,37.2,1915.65,0
+MBAI.US,D,20191003,000000,37.2,38,37.2,37.5,572.45,0
+MBAI.US,D,20191004,000000,37.2,38,37.2,37.6,243.4,0
+MBAI.US,D,20191007,000000,38,38,37.4,37.8,839.75,0
+MBAI.US,D,20191008,000000,37.6,39.4,37.6,38.6,350.2,0
+MBAI.US,D,20191009,000000,38,38,37.6,37.6,649.8,0
+MBAI.US,D,20191010,000000,38,38.584,37.6,37.8,838.45,0
+MBAI.US,D,20191011,000000,38.2,39,37.6,37.6,630.45,0
+MBAI.US,D,20191014,000000,37.8,37.8,37.2,37.2,966.35,0
+MBAI.US,D,20191015,000000,37.202,38.8,37.2,38.6,846.35,0
+MBAI.US,D,20191016,000000,38,41,38,39.572,4402.6,0
+MBAI.US,D,20191017,000000,37.2,38.608,32,32,18746.65,0
+MBAI.US,D,20191018,000000,34.4,37.4,33.4,34.8,8314.2,0
+MBAI.US,D,20191021,000000,34.6,36.8,34.31,34.8,706.6,0
+MBAI.US,D,20191022,000000,34.6,34.8,31,34,3393.15,0
+MBAI.US,D,20191023,000000,32.6,34.4,32.6,34,2225.4,0
+MBAI.US,D,20191024,000000,35.6,35.6,33.112,34.8,1405.95,0
+MBAI.US,D,20191025,000000,35.6,41.55,33.2,39,6370.5,0
+MBAI.US,D,20191028,000000,38.4,39.6,37,37.4,3567.35,0
+MBAI.US,D,20191029,000000,37.4,38.4,36.422,36.55,1093.85,0
+MBAI.US,D,20191030,000000,36.2,37.2,34,34,2694.45,0
+MBAI.US,D,20191031,000000,34,36.6,34,34.28,2802.05,0
+MBAI.US,D,20191101,000000,34.4,37.4,34,35.94,1492.6,0
+MBAI.US,D,20191104,000000,36,36.902,35.15,35.4,359.1,0
+MBAI.US,D,20191105,000000,36.4,36.4,35,35,1109.75,0
+MBAI.US,D,20191106,000000,34.8,37.8,33.202,35,1707.55,0
+MBAI.US,D,20191107,000000,35.2,37.4,33,37.4,5253.9,0
+MBAI.US,D,20191108,000000,37.2,37.2,34,35.002,930.75,0
+MBAI.US,D,20191111,000000,36.6,36.6,32.2,33.2,4023.15,0
+MBAI.US,D,20191112,000000,33.6,33.728,32.2,32.72,2712.2,0
+MBAI.US,D,20191113,000000,32,32.4,31.2,31.2,2487.55,0
+MBAI.US,D,20191114,000000,32,32.2,30.4,30.6,1929.2,0
+MBAI.US,D,20191115,000000,30.4,32.2,27,30.192,4078.15,0
+MBAI.US,D,20191118,000000,29,31.4,29,30,2050.95,0
+MBAI.US,D,20191119,000000,29.4,31,29.4,30.2,845.65,0
+MBAI.US,D,20191120,000000,30.402,31.21,30.2,30.2,904.4,0
+MBAI.US,D,20191121,000000,30,31,29.4,29.52,2670.7,0
+MBAI.US,D,20191122,000000,29.2,30.2,29,29.91,2081.85,0
+MBAI.US,D,20191125,000000,30,30,28.8,29.132,1829.2,0
+MBAI.US,D,20191126,000000,28.4,29.1,25.85,27.2,6009.4,0
+MBAI.US,D,20191127,000000,28,28,25.6,26.2,3903.65,0
+MBAI.US,D,20191129,000000,28.234,28.234,25.6,26.8,977.9,0
+MBAI.US,D,20191202,000000,27.6,28.6,27.6,27.6,1402,0
+MBAI.US,D,20191203,000000,27.6,28,27,27.8,1469.3,0
+MBAI.US,D,20191204,000000,28.8,28.8,27,27.296,2008.3,0
+MBAI.US,D,20191205,000000,27.2,28.6,27,27,733.25,0
+MBAI.US,D,20191206,000000,27.2,28.622,27.2,27.8,922.25,0
+MBAI.US,D,20191209,000000,27.4,28.8,27.4,28.8,812.15,0
+MBAI.US,D,20191210,000000,28.6,30,27.8,30,1586.6,0
+MBAI.US,D,20191211,000000,29.6,33,27.6,30.8,2370.55,0
+MBAI.US,D,20191212,000000,30.2,31.6,29.8,30.4,736.15,0
+MBAI.US,D,20191213,000000,31.8,31.8,30.2,30.2,532.65,0
+MBAI.US,D,20191216,000000,30,31.012,27.802,29.2,1595.15,0
+MBAI.US,D,20191217,000000,28.6,30,28.4,28.4,1459.55,0
+MBAI.US,D,20191218,000000,30.6,32,29.4,31.192,3234.95,0
+MBAI.US,D,20191219,000000,31.2,35.6,30.2,33.914,7934,0
+MBAI.US,D,20191220,000000,35,35,33,33.366,3495.3,0
+MBAI.US,D,20191223,000000,33.6,34.8,32,34.6,4071.25,0
+MBAI.US,D,20191224,000000,35,35,34.404,34.998,3135.85,0
+MBAI.US,D,20191226,000000,34.6,35.1,34.4,34.896,3497.05,0
+MBAI.US,D,20191227,000000,34.8,36,34.4,35,10006.35,0
+MBAI.US,D,20191230,000000,35,35.4,32.2,33.6,15632.45,0
+MBAI.US,D,20191231,000000,34.2,35.6,34,34.4,3701.8,0
+MBAI.US,D,20200102,000000,34.8,36.054,34,34.6,1305.4,0
+MBAI.US,D,20200103,000000,34.4,35.2,34.29,34.6,1149.9,0
+MBAI.US,D,20200106,000000,35,35,34,34,1179.95,0
+MBAI.US,D,20200107,000000,34.2,36.2,34,35,4852.6,0
+MBAI.US,D,20200108,000000,34.4,36.596,34.4,36.4,2154.6,0
+MBAI.US,D,20200109,000000,37,47.4,37,44.8,24102.3,0
+MBAI.US,D,20200110,000000,42,42,40.016,40.2,9915.15,0
+MBAI.US,D,20200113,000000,43,45.8,39.6,39.998,12777.45,0
+MBAI.US,D,20200114,000000,40,40,38.4,39.4,2899.85,0
+MBAI.US,D,20200115,000000,39.6,40,39.4,39.974,6934.75,0
+MBAI.US,D,20200116,000000,40,40,39.6,39.8,2891.3,0
+MBAI.US,D,20200117,000000,39.8,41.8,39.6,40.604,1824.5,0
+MBAI.US,D,20200121,000000,41.4,43.2,40.6,41.1,5091.65,0
+MBAI.US,D,20200122,000000,41,43,40.8,42.2,2538.6,0
+MBAI.US,D,20200123,000000,42.2,42.8,40.41,42.104,3580.15,0
+MBAI.US,D,20200124,000000,41.6,43.6,40.8,43.4,1671.85,0
+MBAI.US,D,20200127,000000,42.6,42.8,41,42,2409.15,0
+MBAI.US,D,20200128,000000,41.6,45.8,41.6,43,4668.3,0
+MBAI.US,D,20200129,000000,42.2,44.8,42.2,43.2,2111.35,0
+MBAI.US,D,20200130,000000,42.8,43.2,42,42.794,1199.3,0
+MBAI.US,D,20200131,000000,40,42.6,34.6,37.4,16463.25,0
+MBAI.US,D,20200203,000000,37.4,38.398,36.2,36.6,2195.75,0
+MBAI.US,D,20200204,000000,36,38.566,36,37,3260.6,0
+MBAI.US,D,20200205,000000,37,38,37,37.214,578.5,0
+MBAI.US,D,20200206,000000,36.6,39.6,35.4,38,4057.6,0
+MBAI.US,D,20200207,000000,38,39.6,36.4,36.8,3576.75,0
+MBAI.US,D,20200210,000000,36,37.508,36,36.8,346.35,0
+MBAI.US,D,20200211,000000,36.2,38.598,35.2,35.6,2878.3,0
+MBAI.US,D,20200212,000000,35.4,37.2,34.2,35.6,1432.15,0
+MBAI.US,D,20200213,000000,34.8,35.986,30.2,32.8,3902,0
+MBAI.US,D,20200214,000000,35,35.2,33.2,35,1411.05,0
+MBAI.US,D,20200218,000000,33.4,34.398,33,33.2,1654.2,0
+MBAI.US,D,20200219,000000,33.4,34.504,33.25,34.3,1339.4,0
+MBAI.US,D,20200220,000000,34.8,37,33.8,35,1644.8,0
+MBAI.US,D,20200221,000000,38.4,38.4,33.2,34.4,5404.45,0
+MBAI.US,D,20200224,000000,34.6,34.6,30,33.6,5722.1,0
+MBAI.US,D,20200225,000000,34,34.026,31.2,32,3682.5,0
+MBAI.US,D,20200226,000000,33,33,30.8,31.2,2717.6,0
+MBAI.US,D,20200227,000000,30.2,32.8,29.2,31,7147.9,0
+MBAI.US,D,20200228,000000,29.8,31.832,29.2,29.6,3599.6,0
+MBAI.US,D,20200302,000000,31.4,31.4,30.004,30.2,1489.55,0
+MBAI.US,D,20200303,000000,30,34,30,30.554,535.8,0
+MBAI.US,D,20200304,000000,31,32.794,30.212,31.398,2494.65,0
+MBAI.US,D,20200305,000000,31,31.8,30,30.4,3326.3,0
+MBAI.US,D,20200306,000000,30,30.148,28.2,28.2,3728.25,0
+MBAI.US,D,20200309,000000,28,30.998,26,27.6,6070.75,0
+MBAI.US,D,20200310,000000,28,30,26.8,27.6,2988.7,0
+MBAI.US,D,20200311,000000,27,28.928,26,26.4,806.25,0
+MBAI.US,D,20200312,000000,26,26.362,24,26,4164.6,0
+MBAI.US,D,20200313,000000,26,27.4,25.6,25.6,1840.8,0
+MBAI.US,D,20200316,000000,26.6,26.6,22,23.934,7552.1,0
+MBAI.US,D,20200317,000000,24.2,25.6,21,23.4,9297.3,0
+MBAI.US,D,20200318,000000,22.4,22.4,12.8,17.204,9021.6,0
+MBAI.US,D,20200319,000000,17.2,19,17,18.2,2494.6,0
+MBAI.US,D,20200320,000000,20.2,24,20.2,22.8,4745,0
+MBAI.US,D,20200323,000000,22.4,23.4,18.802,20.6,3310,0
+MBAI.US,D,20200324,000000,21,21.8,19.6,20.8,1273.55,0
+MBAI.US,D,20200325,000000,22.2,22.2,19.8,20.8,3413.3,0
+MBAI.US,D,20200326,000000,21.2,23.6,20.8,21.002,819.1,0
+MBAI.US,D,20200327,000000,21.4,23,20,23,3298.6,0
+MBAI.US,D,20200330,000000,23,24,21.352,21.6,1003.85,0
+MBAI.US,D,20200331,000000,21.6,23.8,21.6,23.4,4601.9,0
+MBAI.US,D,20200401,000000,23.4,23.6,21.8,23.2,132,0
+MBAI.US,D,20200402,000000,23,23,21,21.8,849.35,0
+MBAI.US,D,20200403,000000,21,21.8,20,20.8,3887.35,0
+MBAI.US,D,20200406,000000,20,20.6,16,17.8,13701.1,0
+MBAI.US,D,20200407,000000,18,18.5,16.6,17,2857.9,0
+MBAI.US,D,20200408,000000,17,18,17,17.974,1636.4,0
+MBAI.US,D,20200409,000000,18,19,17.8,18.002,3665.5,0
+MBAI.US,D,20200413,000000,18.4,18.998,17.2,18,1610.05,0
+MBAI.US,D,20200414,000000,18.272,19.6,17.4,18.606,2746,0
+MBAI.US,D,20200415,000000,19.6,23.2,17.8,20.6,3403.55,0
+MBAI.US,D,20200416,000000,19.704,21.6,17.4,18.58,3963.65,0
+MBAI.US,D,20200417,000000,19,20.8,18.528,20.6,4582.7,0
+MBAI.US,D,20200420,000000,9.38,11.8,8.8,11.1,618169.05,0
+MBAI.US,D,20200421,000000,11,11,9.8,10.588,127978,0
+MBAI.US,D,20200422,000000,10.5,10.7,10.2,10.4,96943.7,0
+MBAI.US,D,20200423,000000,10.3,10.4,9.25,9.8,108536.75,0
+MBAI.US,D,20200424,000000,10,10.2,9.618,10.188,72847.85,0
+MBAI.US,D,20200427,000000,10.6,12.6,10.462,11.56,345839.65,0
+MBAI.US,D,20200428,000000,11.5,11.55,10.2,10.8,95196.1,0
+MBAI.US,D,20200429,000000,11.18,11.9,10.8,11.6,146800.75,0
+MBAI.US,D,20200430,000000,10.2,10.6,9.2,9.942,416922.7,0
+MBAI.US,D,20200501,000000,10.1,10.1,9.404,9.758,100444.65,0
+MBAI.US,D,20200504,000000,9.8,10.2,9.42,10.164,104107.5,0
+MBAI.US,D,20200505,000000,9.9,9.98,9.47676,9.758,83577.3,0
+MBAI.US,D,20200506,000000,9.67,9.9,9.2,9.826,155033.1,0
+MBAI.US,D,20200507,000000,10.606,10.92,10.02,10.6,507096.55,0
+MBAI.US,D,20200508,000000,10.75,11.54,10.4,10.8,339392.5,0
+MBAI.US,D,20200511,000000,10.8,11.46,10.54,10.978,364916.85,0
+MBAI.US,D,20200512,000000,11.2,11.2,10,10.6,372440.65,0
+MBAI.US,D,20200513,000000,10.8,10.804,10.2,10.386,182106.95,0
+MBAI.US,D,20200514,000000,10.4,10.7,9.408,10.698,201599.75,0
+MBAI.US,D,20200515,000000,11.2,11.458,10.3,10.528,247138.1,0
+MBAI.US,D,20200518,000000,10.6,12.4,10.302,12,609182.65,0
+MBAI.US,D,20200519,000000,12.2,12.998,11.2,12.16,483679.7,0
+MBAI.US,D,20200520,000000,12.2,12.2,11.446,11.932,269737.6,0
+MBAI.US,D,20200521,000000,11.8,11.8,11.1,11.6,137917.25,0
+MBAI.US,D,20200522,000000,11.462,12.178,11.16,11.4,145632.65,0
+MBAI.US,D,20200526,000000,11.84,11.9,11.4,11.6,106562.15,0
+MBAI.US,D,20200527,000000,11.6,11.6,10.5,11.162,128654.4,0
+MBAI.US,D,20200528,000000,11.2,11.28,10.52,10.654,88737.75,0
+MBAI.US,D,20200529,000000,10.42,10.698,10.212,10.52,66317.55,0
+MBAI.US,D,20200601,000000,10.398,10.804,10.18,10.66,56690.45,0
+MBAI.US,D,20200602,000000,10.69,10.78,10.3,10.696,36737.2,0
+MBAI.US,D,20200603,000000,10.484,10.6,10.3,10.598,51315.85,0
+MBAI.US,D,20200604,000000,10.4,11.8,10.32,11.5,288246.75,0
+MBAI.US,D,20200605,000000,11.6,11.698,11.03,11.2,91102.65,0
+MBAI.US,D,20200608,000000,11.8,11.98,11,11.54,106650.7,0
+MBAI.US,D,20200609,000000,11.6,14.394,11.42,13.798,538805.35,0
+MBAI.US,D,20200610,000000,14,14.6,12.2,12.616,245261.85,0
+MBAI.US,D,20200611,000000,12,12.396,11.036,11.131,143159.35,0
+MBAI.US,D,20200612,000000,12,12,10.304,10.8,118592.95,0
+MBAI.US,D,20200615,000000,10.8,11.312,10.24,11.035,80912.65,0
+MBAI.US,D,20200616,000000,11.432,11.55,11.036,11.26,43659.4,0
+MBAI.US,D,20200617,000000,11.258,11.26,10.62,11,42903.35,0
+MBAI.US,D,20200618,000000,10.604,11,10.5,10.69,38595.3,0
+MBAI.US,D,20200619,000000,10.7,11.202,10.56,10.696,52570.6,0
+MBAI.US,D,20200622,000000,10.9,13,10.8,12.57,563642.2,0
+MBAI.US,D,20200623,000000,12.2,12.204,11.162,11.804,155954.8,0
+MBAI.US,D,20200624,000000,11.418,11.562,10.7,11.18,88842.5,0
+MBAI.US,D,20200625,000000,10.6,11.124,10.6,10.862,46712.5,0
+MBAI.US,D,20200626,000000,10.914,11.1,10.624,10.814,52638.85,0
+MBAI.US,D,20200629,000000,10.794,11.598,10.5,11.15,166949.55,0
+MBAI.US,D,20200630,000000,11.38,12.198,11,11.928,270731.15,0
+MBAI.US,D,20200701,000000,12.1,13.186,11.24,12.18,440000.8,0
+MBAI.US,D,20200702,000000,11.452,11.978,11.1,11.388,127829.6,0
+MBAI.US,D,20200706,000000,11.2,11.86,11.04,11.4,72933.2,0
+MBAI.US,D,20200707,000000,10.934,11.4,10.934,11.132,49503.7,0
+MBAI.US,D,20200708,000000,11.4,11.4,11,11.31,41956.2,0
+MBAI.US,D,20200709,000000,11.638,11.638,11.06,11.36,35654.9,0
+MBAI.US,D,20200710,000000,11.4,12.8,11.1622,11.808,304464.2,0
+MBAI.US,D,20200713,000000,11.72,12.6,11.44,11.614,124165.45,0
+MBAI.US,D,20200714,000000,11.64,12,10.6,11.8,189640.9,0
+MBAI.US,D,20200715,000000,11.4,11.6,10.812,11.44,95850.85,0
+MBAI.US,D,20200716,000000,11.4,12.42,11.202,11.84,142576.5,0
+MBAI.US,D,20200717,000000,11.9,15.2,11.842,13.6,950022.45,0
+MBAI.US,D,20200720,000000,14.272,14.34,12.244,12.67,298768.65,0
+MBAI.US,D,20200721,000000,13.2,17.068,13,16,777869.25,0
+MBAI.US,D,20200722,000000,17,17.2,14.076,15.102,348540.6,0
+MBAI.US,D,20200723,000000,15.8,15.8,11.6,12.08,1522102.15,0
+MBAI.US,D,20200724,000000,12,12,11.06,11.902,517826.6,0
+MBAI.US,D,20200727,000000,11.902,12.2,11.6,12.164,250793.85,0
+MBAI.US,D,20200728,000000,11.78,13.39,11.4,12.764,802429.75,0
+MBAI.US,D,20200729,000000,12.41,12.762,11.62,11.628,329892.15,0
+MBAI.US,D,20200730,000000,11.7,12.184,11.6,11.978,192742.75,0
+MBAI.US,D,20200731,000000,11.93,11.938,11.32,11.766,201387.35,0
+MBAI.US,D,20200803,000000,11.998,12.06,11.5,11.738,169340.8,0
+MBAI.US,D,20200804,000000,11.998,12.498,11.82,12.148,225846.05,0
+MBAI.US,D,20200805,000000,12.2,13.2,12,12.556,475757.1,0
+MBAI.US,D,20200806,000000,13.418,13.7,12.6,13,418365.75,0
+MBAI.US,D,20200807,000000,13.112,13.4,12.26,12.576,289267.45,0
+MBAI.US,D,20200810,000000,12.278,12.78,12.156,12.342,170548.15,0
+MBAI.US,D,20200811,000000,12.24,12.4,11.81,11.88,168003.15,0
+MBAI.US,D,20200812,000000,12,12,11.204,11.32,220219.1,0
+MBAI.US,D,20200813,000000,11.32,11.32,10.02,10.206,367348.25,0
+MBAI.US,D,20200814,000000,10.048,10.24,9,9.42,336083.9,0
+MBAI.US,D,20200817,000000,9.6,9.8,9.41,9.46,94062,0
+MBAI.US,D,20200818,000000,9.6,9.698,9.134,9.142,116613.45,0
+MBAI.US,D,20200819,000000,10.35,10.35,9.2,9.222,270741.45,0
+MBAI.US,D,20200820,000000,9.2,9.4,8.82,8.908,155990.5,0
+MBAI.US,D,20200821,000000,8.8,8.998,8.448,8.71,171353,0
+MBAI.US,D,20200824,000000,8.4,8.5,7,7.9,234632.95,0
+MBAI.US,D,20200825,000000,7.94,8.4,7.902,8.2,56075.85,0
+MBAI.US,D,20200826,000000,8.4,8.498,8,8.11,56365.55,0
+MBAI.US,D,20200827,000000,8.376,8.376,7.64,7.9,45812.4,0
+MBAI.US,D,20200828,000000,7.98,8.04,7.7,7.7,58113.35,0
+MBAI.US,D,20200831,000000,8,8.1,7.702,7.89,77932.75,0
+MBAI.US,D,20200901,000000,7.94,7.94,7.3,7.498,68860.35,0
+MBAI.US,D,20200902,000000,7.386,7.4,6.6,6.912,117525.2,0
+MBAI.US,D,20200903,000000,6.62,7.38,6.6,6.948,85465.6,0
+MBAI.US,D,20200904,000000,6.8,8.98,6,7.8,801867.15,0
+MBAI.US,D,20200908,000000,7.22,8.3,6.762,7.786,324936.6,0
+MBAI.US,D,20200909,000000,7.106,7.448,7,7.302,108483.25,0
+MBAI.US,D,20200910,000000,7.136,7.782,7.04602,7.278,97057.15,0
+MBAI.US,D,20200911,000000,7.1,7.2,6.762,7.12,75530.4,0
+MBAI.US,D,20200914,000000,7.082,7.2,6.852,7.102,44469.9,0
+MBAI.US,D,20200915,000000,7.2,7.72,7.1,7.56,156158.3,0
+MBAI.US,D,20200916,000000,7.48,7.8,6.828,7.32,58410.6,0
+MBAI.US,D,20200917,000000,7.004,7.5,7.004,7.4,26074.1,0
+MBAI.US,D,20200918,000000,7.47,7.594,7.164,7.376,48483.4,0
+MBAI.US,D,20200921,000000,7.362,7.362,7,7.08,23710.95,0
+MBAI.US,D,20200922,000000,7.2,7.31,6.82,7,21189.6,0
+MBAI.US,D,20200923,000000,6.9,7.136,6.602,6.8,44345.3,0
+MBAI.US,D,20200924,000000,6.8,6.822,6.252,6.46,59038.65,0
+MBAI.US,D,20200925,000000,6.8,6.914,6.264,6.8,29175.8,0
+MBAI.US,D,20200928,000000,6.86,7,6.62,7,19599.3,0
+MBAI.US,D,20200929,000000,7.198,7.198,6.614,6.998,19387.25,0
+MBAI.US,D,20200930,000000,7.02,7.35,7,7.21,28721.95,0
+MBAI.US,D,20201001,000000,7.38,7.38,6.802,7.192,28130.55,0
+MBAI.US,D,20201002,000000,7.056,7.22,6.8,7.198,23324.9,0
+MBAI.US,D,20201005,000000,7.032,7.28,6.84,7.28,18316.6,0
+MBAI.US,D,20201006,000000,7.146,7.3,7.04,7.192,25589.4,0
+MBAI.US,D,20201007,000000,7.2,7.398,7.02,7.398,20003.75,0
+MBAI.US,D,20201008,000000,7.4,7.8,7.178,7.772,43432.45,0
+MBAI.US,D,20201009,000000,7.8,7.8,7.302,7.5,31378.85,0
+MBAI.US,D,20201012,000000,7.6,7.676,7.42,7.438,14167.2,0
+MBAI.US,D,20201013,000000,7.458,7.594,7.2,7.34,13234.5,0
+MBAI.US,D,20201014,000000,7.34,7.384,7.01,7.306,18726.3,0
+MBAI.US,D,20201015,000000,7.4,7.4,6.902,7.20798,18980.3,0
+MBAI.US,D,20201016,000000,7.016,7.32,6.876,7.18,22901.45,0
+MBAI.US,D,20201019,000000,7.108,7.3,7.01402,7.172,19091.65,0
+MBAI.US,D,20201020,000000,7.198,7.2,6.916,7.17,16828.9,0
+MBAI.US,D,20201021,000000,7.03,7.104,6.8,6.842,64386.6,0
+MBAI.US,D,20201022,000000,6.25,6.78,6.25,6.78,57633.45,0
+MBAI.US,D,20201023,000000,6.3,6.94,6.3,6.684,21834.1,0
+MBAI.US,D,20201026,000000,6.6,6.8,6.25,6.604,21378.8,0
+MBAI.US,D,20201027,000000,6.456,6.49398,6.252,6.282,12309.35,0
+MBAI.US,D,20201028,000000,6.6,6.6,5.9,6.3,36173.15,0
+MBAI.US,D,20201029,000000,6.5,6.5,6.02,6.4,23891.3,0
+MBAI.US,D,20201030,000000,6.1,6.386,6.002,6.144,12397.6,0
+MBAI.US,D,20201102,000000,6.016,6.224,5.41,5.6,47259,0
+MBAI.US,D,20201103,000000,5.6,5.8,5.312,5.4,39191.15,0
+MBAI.US,D,20201104,000000,5.4,5.56,4.86,5.28,229563,0
+MBAI.US,D,20201105,000000,4.882,5.398,4.882,5.3,29355.4,0
+MBAI.US,D,20201106,000000,5.102,5.4,5.016,5.396,25955.35,0
+MBAI.US,D,20201109,000000,5.394,5.58,5.27,5.446,38029.7,0
+MBAI.US,D,20201110,000000,5.6,6,5.416,5.644,39197.8,0
+MBAI.US,D,20201111,000000,5.798,6.2,5.6,6.2,39704.2,0
+MBAI.US,D,20201112,000000,6.3,6.4,5.58,5.882,26284.75,0
+MBAI.US,D,20201113,000000,5.9,6.3,5.8,5.95,19467.95,0
+MBAI.US,D,20201116,000000,5.94,6,5.542,5.71,34886.2,0
+MBAI.US,D,20201117,000000,5.806,5.806,5.43,5.65,22836,0
+MBAI.US,D,20201118,000000,5.798,6.376,5.614,6.122,95625.45,0
+MBAI.US,D,20201119,000000,6.2,6.4,5.722,6.074,36349.55,0
+MBAI.US,D,20201120,000000,6.4,7.7,6.2,7.096,547587.25,0
+MBAI.US,D,20201123,000000,7.642,7.758,7.19,7.3,201000.55,0
+MBAI.US,D,20201124,000000,7.4,7.6,6.8,7.2,102633.45,0
+MBAI.US,D,20201125,000000,7,8,6.8,7.88,244051.85,0
+MBAI.US,D,20201127,000000,7.8,8.4,7.62,8.2,138538.4,0
+MBAI.US,D,20201130,000000,8.6,9,7.22,7.8,333263.9,0
+MBAI.US,D,20201201,000000,8.4,8.4,7.6,7.8,239090.1,0
+MBAI.US,D,20201202,000000,7.8,7.838,7.2395,7.724,113440.05,0
+MBAI.US,D,20201203,000000,7.79,7.79,7.22,7.36,75266.95,0
+MBAI.US,D,20201204,000000,7.28,7.57,7.2,7.418,56899.85,0
+MBAI.US,D,20201207,000000,7.578,7.58,7.26,7.3,57667.7,0
+MBAI.US,D,20201208,000000,7.4,7.498,7.1,7.12898,60447.55,0
+MBAI.US,D,20201209,000000,7.4,7.75,7.024,7.6,271052.4,0
+MBAI.US,D,20201210,000000,7.2,7.4,7.06,7.18,114630,0
+MBAI.US,D,20201211,000000,6.6,6.92,6.3,6.8,251162.6,0
+MBAI.US,D,20201214,000000,6.8,6.996,6.62392,6.8,78596.65,0
+MBAI.US,D,20201215,000000,7,7.174,6.4,6.544,105888.7,0
+MBAI.US,D,20201216,000000,6.598,6.6,6.42,6.6,59621.85,0
+MBAI.US,D,20201217,000000,6.504,6.598,6.3,6.32,85753.4,0
+MBAI.US,D,20201218,000000,6.368,6.6,6.3,6.38,76925.9,0
+MBAI.US,D,20201221,000000,6.3,6.4,6.1,6.364,67931.1,0
+MBAI.US,D,20201222,000000,6.326,7.2,6.142,6.776,314603.5,0
+MBAI.US,D,20201223,000000,7.5,8.4,6.822,7.794,788958.95,0
+MBAI.US,D,20201224,000000,8.4,8.6,7.278,7.718,267829.7,0
+MBAI.US,D,20201228,000000,7.7,7.798,7.2,7.4,151923.35,0
+MBAI.US,D,20201229,000000,7.2,7.3,6.7,6.898,127686.85,0
+MBAI.US,D,20201230,000000,7.6,8.9,7.35,8.62,747459.8,0
+MBAI.US,D,20201231,000000,8.01,10.6,7.62,9.2,1305372.4,0
+MBAI.US,D,20210104,000000,14.432,33,13.342,29,17828571.85,0
+MBAI.US,D,20210105,000000,48,58.6,33.4,34.6,13969969.15,0
+MBAI.US,D,20210106,000000,36.4,38,28.6,31,2378263.55,0
+MBAI.US,D,20210107,000000,34.2,36.2,31,34.6,1161636.1,0
+MBAI.US,D,20210108,000000,34.046,34.4,31.6,33.2,723604.85,0
+MBAI.US,D,20210111,000000,32.12,35,30,32.8,718787.7,0
+MBAI.US,D,20210112,000000,32.5,32.8,30.4,31.6,428764.45,0
+MBAI.US,D,20210113,000000,31.664,31.79,29,30,378561.55,0
+MBAI.US,D,20210114,000000,30.6,38.4,30,37,1208785.15,0
+MBAI.US,D,20210115,000000,38,38.4,31.4,34,686348.6,0
+MBAI.US,D,20210119,000000,35.6,35.8,32.4,34.8,531980.05,0
+MBAI.US,D,20210120,000000,35,35.2,31.6,33.2,332781.6,0
+MBAI.US,D,20210121,000000,32.6,33,31.2,32.6,222803.9,0
+MBAI.US,D,20210122,000000,31.444,34.4,30,33.8,341859.2,0
+MBAI.US,D,20210125,000000,33,45.4,31.2,41.8,2454327.65,0
+MBAI.US,D,20210126,000000,42.4,42.8,36,36,813183,0
+MBAI.US,D,20210127,000000,32.74,35.4,31.6,32.2,536958.05,0
+MBAI.US,D,20210128,000000,31.8,33.8,31,31.2,309154.45,0
+MBAI.US,D,20210129,000000,32.1,32.4,29,30.6,343474.3,0
+MBAI.US,D,20210201,000000,32.2,32.8,29.2,31,279801.1,0
+MBAI.US,D,20210202,000000,32,32.8,30.2,31.8,263742.3,0
+MBAI.US,D,20210203,000000,32.4,35,32,33.8,431954.7,0
+MBAI.US,D,20210204,000000,34.6,34.6,32.4,33.4,263671.9,0
+MBAI.US,D,20210205,000000,33.8,33.8,32,32.4,218428.3,0
+MBAI.US,D,20210208,000000,34.8,37,33.6,36.4,614036.35,0
+MBAI.US,D,20210209,000000,41.988,42,38,39.4,667631.05,0
+MBAI.US,D,20210210,000000,40,40.4,34.2,37.8,504994.35,0
+MBAI.US,D,20210211,000000,40.2,40.2,35.2,35.6,361762,0
+MBAI.US,D,20210212,000000,34.6,37.8,33.6,36.2,244059.35,0
+MBAI.US,D,20210216,000000,37.4,37.6,34.2,36,383080.4,0
+MBAI.US,D,20210217,000000,39.4,47.8,36.026,46.6,1610597.55,0
+MBAI.US,D,20210218,000000,40.6,43.4,36,36.6,696676.95,0
+MBAI.US,D,20210219,000000,38.3,38.8,36.6,37,272980.6,0
+MBAI.US,D,20210222,000000,35.4,36.6,32,32.6,275942.8,0
+MBAI.US,D,20210223,000000,30,31.4,25,28.6,475490.6,0
+MBAI.US,D,20210224,000000,29.4,32,29,30.6,183330.4,0
+MBAI.US,D,20210225,000000,30,31.2,27.4,28.2,152667,0
+MBAI.US,D,20210226,000000,28.2,29.6,26.3,27.4,138085.75,0
+MBAI.US,D,20210301,000000,28.6,29.8,27.628,28.8,119860.05,0
+MBAI.US,D,20210302,000000,29.396,31,28.4,28.8,139986.85,0
+MBAI.US,D,20210303,000000,29,29.6,27,27.6,116839.95,0
+MBAI.US,D,20210304,000000,25.6,27,21,23,302997.25,0
+MBAI.US,D,20210305,000000,23.4,26,20,25,325169.9,0
+MBAI.US,D,20210308,000000,25,27,23.2,25.2,121473.1,0
+MBAI.US,D,20210309,000000,26.6,27.8,24.9,27.8,128989.7,0
+MBAI.US,D,20210310,000000,28.2,28.6,26.2,27,100237.35,0
+MBAI.US,D,20210311,000000,28,30.6,26.8,30.6,214247.25,0
+MBAI.US,D,20210312,000000,28.4,31.2,28,30.6,96600.3,0
+MBAI.US,D,20210315,000000,81,89.8,60.4,61.4,21040251.15,0
+MBAI.US,D,20210316,000000,55.2,55.8,46,47.8,2235536.55,0
+MBAI.US,D,20210317,000000,44.8,49.2,44.2,45.4,536618.7,0
+MBAI.US,D,20210318,000000,42.648,44.8,40,40.8,474196.85,0
+MBAI.US,D,20210319,000000,41.93,45.9,40.4,43,376766.25,0
+MBAI.US,D,20210322,000000,43,43.8,39.8,40.6,245906.25,0
+MBAI.US,D,20210323,000000,39.62,39.8,36.4,37,263210.25,0
+MBAI.US,D,20210324,000000,37.384,39.2,34.6,35.2,245286.5,0
+MBAI.US,D,20210325,000000,33,37.6,33,37.4,204516.35,0
+MBAI.US,D,20210326,000000,37.616,37.8,34.4,36,154115.7,0
+MBAI.US,D,20210329,000000,36,36.8,33.6,34.2,154267.55,0
+MBAI.US,D,20210330,000000,34,35.2,32.4,34.4,120072.7,0
+MBAI.US,D,20210331,000000,34,36.4,33.8,35.2,110348.8,0
+MBAI.US,D,20210401,000000,36,37.6,35.4,37.2,123819,0
+MBAI.US,D,20210405,000000,37.6,37.6,35.2,35.2,104017.7,0
+MBAI.US,D,20210406,000000,35.4,37.4,34.6,36,121052.5,0
+MBAI.US,D,20210407,000000,35.4,35.6,33.6,34,110445.1,0
+MBAI.US,D,20210408,000000,34,34.6,33.4,34.1,69354.6,0
+MBAI.US,D,20210409,000000,34,35.2,33.5,34.6,72747.95,0
+MBAI.US,D,20210412,000000,34,34.6,31,31,182526.5,0
+MBAI.US,D,20210413,000000,31,31.6,29.2,31.6,120322.85,0
+MBAI.US,D,20210414,000000,30.8,31.6,29.5,29.8,110944.85,0
+MBAI.US,D,20210415,000000,30.03,30.2,27.4,27.8,167376.4,0
+MBAI.US,D,20210416,000000,27.208,30.4,26.2,29.4,214199.45,0
+MBAI.US,D,20210419,000000,29.6,30.2,28,29.4,77477,0
+MBAI.US,D,20210420,000000,28,29,27.4,28,67669.55,0
+MBAI.US,D,20210421,000000,27.2,30.2,27,29.8,73646,0
+MBAI.US,D,20210422,000000,29.8,31.4,29.6,30.6,70978.4,0
+MBAI.US,D,20210423,000000,30.2,31.8,30,31.2,54672.3,0
+MBAI.US,D,20210426,000000,31.4,33,30.2,32.6,93156.85,0
+MBAI.US,D,20210427,000000,32.974,33.2,31.1,31.8,54308.9,0
+MBAI.US,D,20210428,000000,31.4,33.4,30.2,33.2,76856,0
+MBAI.US,D,20210429,000000,33.2,33.226,31.6,32.8,52866.25,0
+MBAI.US,D,20210430,000000,31.6,33.2,31.4,31.8,47757.65,0
+MBAI.US,D,20210503,000000,31.8,32,30.4,31,55437.85,0
+MBAI.US,D,20210504,000000,30.8,31.8,28.6,31.6,79692.15,0
+MBAI.US,D,20210505,000000,31.6,31.8,29.9,30.6,73869.8,0
+MBAI.US,D,20210506,000000,31,31,28.8,29.4,72443,0
+MBAI.US,D,20210507,000000,29.2,30.8,29,29.6,40934.85,0
+MBAI.US,D,20210510,000000,30.2,30.2,28,28.6,66269.8,0
+MBAI.US,D,20210511,000000,26.6,29.97,26.4,28.8,67535.75,0
+MBAI.US,D,20210512,000000,28.2,29.2,26.4,26.8,78897.95,0
+MBAI.US,D,20210513,000000,27,28,24.6,25.2,89905.2,0
+MBAI.US,D,20210514,000000,25.8,26.8,25.4,26.6,37190.35,0
+MBAI.US,D,20210517,000000,26.6,27.6,26.4,27.4,55594.6,0
+MBAI.US,D,20210518,000000,27.4,30,27.4,29.6,57009.45,0
+MBAI.US,D,20210519,000000,28.4,29.8,28,29.8,40459.65,0
+MBAI.US,D,20210520,000000,29.8,30.1,28.4,28.8,25739.15,0
+MBAI.US,D,20210521,000000,29.6,33.6,28.4,30.8,236731.2,0
+MBAI.US,D,20210524,000000,31,31.2,29.4,30.2,54740.65,0
+MBAI.US,D,20210525,000000,29.8,31.4,29.5,29.8,56811.9,0
+MBAI.US,D,20210526,000000,29,32.6,29,32.4,71676.9,0
+MBAI.US,D,20210527,000000,32.2,32.2,31,31.4,46829.85,0
+MBAI.US,D,20210528,000000,31.028,33,31.02,32,50312.25,0
+MBAI.US,D,20210601,000000,31.8,32.6,30.6,32.4,52226.95,0
+MBAI.US,D,20210602,000000,32.2,33.4,31.4,32,63927,0
+MBAI.US,D,20210603,000000,31.2,32,30.6,30.8,50571.6,0
+MBAI.US,D,20210604,000000,30.8,32,30.6,31.4,37433.2,0
+MBAI.US,D,20210607,000000,31.4,34.8,31.4,34.6,140970.45,0
+MBAI.US,D,20210608,000000,36.8,38.178,32.2,33.4,299115.1,0
+MBAI.US,D,20210609,000000,34,34.2,32,32.4,93627.7,0
+MBAI.US,D,20210610,000000,32.4,33.8,31,33.6,82786.4,0
+MBAI.US,D,20210611,000000,33,34,32.6,33.4,49349.6,0
+MBAI.US,D,20210614,000000,34,34.4,33.3,34,53796,0
+MBAI.US,D,20210615,000000,34.2,34.2,32.2,32.4,59574.2,0
+MBAI.US,D,20210616,000000,32.4,33,31.2,32,91553.4,0
+MBAI.US,D,20210617,000000,32,33.6,31.206,32.8,135423,0
+MBAI.US,D,20210618,000000,32.8,33,32.2,32.6,53085.45,0
+MBAI.US,D,20210621,000000,32.8,32.8,31.4,32.2,32100.45,0
+MBAI.US,D,20210622,000000,31.6,32.6,30.8,32.4,58188.55,0
+MBAI.US,D,20210623,000000,32,33.4,31.6,33.4,39560.6,0
+MBAI.US,D,20210624,000000,33,33.8,32.6,32.8,37705.25,0
+MBAI.US,D,20210625,000000,32.5,32.5,31,31.2,94912.9,0
+MBAI.US,D,20210628,000000,31.6,31.6,30.6,31.6,61858.15,0
+MBAI.US,D,20210629,000000,31.2,31.6,30,30.2,61265.9,0
+MBAI.US,D,20210630,000000,21.2,29,21,25.6,3886064.3,0
+MBAI.US,D,20210701,000000,25.6,26.6,23.6,24.4,723054.55,0
+MBAI.US,D,20210702,000000,24.212,24.6,23.2,24,251247.75,0
+MBAI.US,D,20210706,000000,23.8,24.2,22.8,23,177117.4,0
+MBAI.US,D,20210707,000000,23,23.2,21.2,23.2,238314.9,0
+MBAI.US,D,20210708,000000,21.2,22.6,21.2,22.4,127009.5,0
+MBAI.US,D,20210709,000000,23,23.1,22.2,23,73251.15,0
+MBAI.US,D,20210712,000000,22.2,23.5,22.2,23.2,81981.85,0
+MBAI.US,D,20210713,000000,22.6,23,21.6,22.2,158702.1,0
+MBAI.US,D,20210714,000000,22.6,22.6,21.2,21.6,111213.1,0
+MBAI.US,D,20210715,000000,21.6,23.4,21.2,23.2,243828.35,0
+MBAI.US,D,20210716,000000,23.2,23.2,22,22.2,120125.55,0
+MBAI.US,D,20210719,000000,22,22.4,21.6,22,74712.45,0
+MBAI.US,D,20210720,000000,22.2,22.6,21.6,22.6,62071.55,0
+MBAI.US,D,20210721,000000,22.4,23,22.2,23,54603.75,0
+MBAI.US,D,20210722,000000,22.8,23,22.2,22.8,57688.9,0
+MBAI.US,D,20210723,000000,22.24,22.8,21.8,22.4,50453.9,0
+MBAI.US,D,20210726,000000,22,22.6,21.4,21.8,74811,0
+MBAI.US,D,20210727,000000,21.6,22.198,21.2,22,55849.5,0
+MBAI.US,D,20210728,000000,22,22.2,21.6,21.8,46247.55,0
+MBAI.US,D,20210729,000000,22,22.8,21.6,22.4,59340.4,0
+MBAI.US,D,20210730,000000,22.4,23,21.8,22,46428.45,0
+MBAI.US,D,20210802,000000,22.2,22.4,21.802,22.2,25756,0
+MBAI.US,D,20210803,000000,22.4,22.4,21.8,22,35860.35,0
+MBAI.US,D,20210804,000000,22,22.2,21.4,21.8,59690.3,0
+MBAI.US,D,20210805,000000,21.4,22,21.2,21.8,51450.05,0
+MBAI.US,D,20210806,000000,21.8,22.6,21.4,22.6,51759.3,0
+MBAI.US,D,20210809,000000,22.4,23.2,22,22.4,76504.7,0
+MBAI.US,D,20210810,000000,22.4,23,22.2,22.4,64246.4,0
+MBAI.US,D,20210811,000000,22.4,22.4,21.8,21.8,38411.7,0
+MBAI.US,D,20210812,000000,22,22.2,21.6,21.6,44208.7,0
+MBAI.US,D,20210813,000000,21.8,21.8,21.4,21.6,30598,0
+MBAI.US,D,20210816,000000,21.4,21.44,20.2,20.4,100978.15,0
+MBAI.US,D,20210817,000000,20,20.2,18.21,18.478,143803.25,0
+MBAI.US,D,20210818,000000,18.76,19.398,18.4,18.8,49652.2,0
+MBAI.US,D,20210819,000000,19.2,19.944,19.002,19.478,45759.2,0
+MBAI.US,D,20210820,000000,19.516,19.516,18.836,19.24,28482.35,0
+MBAI.US,D,20210823,000000,18.854,19.8,18.854,19.682,41160.2,0
+MBAI.US,D,20210824,000000,19.98,20.6,19.762,20.2,43095.45,0
+MBAI.US,D,20210825,000000,20,20.8,19.6,19.6,73492.35,0
+MBAI.US,D,20210826,000000,19.64,20.2,19.6,19.8,21134.85,0
+MBAI.US,D,20210827,000000,19.8,19.8,19.4,19.718,25876.1,0
+MBAI.US,D,20210830,000000,20,21.8,20,21.4,91228,0
+MBAI.US,D,20210831,000000,21.6,21.8,20.2,21.6,72593.4,0
+MBAI.US,D,20210901,000000,22,22,21.2,21.4,41068.75,0
+MBAI.US,D,20210902,000000,21.6,21.6,21.4,21.6,48811.9,0
+MBAI.US,D,20210903,000000,22,22,21.6,21.8,30940.6,0
+MBAI.US,D,20210907,000000,22.2,22.2,21,21.2,45817.9,0
+MBAI.US,D,20210908,000000,21.174,21.4,20.6,21.4,34847.55,0
+MBAI.US,D,20210909,000000,21,21.2,20.8,21,17948.9,0
+MBAI.US,D,20210910,000000,21.172,21.2,20.4,20.6,26645.95,0
+MBAI.US,D,20210913,000000,21,21,20,20.2,29740.6,0
+MBAI.US,D,20210914,000000,20.4,21,20,20.1,47130.75,0
+MBAI.US,D,20210915,000000,20,20.2,20,20,16558,0
+MBAI.US,D,20210916,000000,20,20.39,20,20.2,23447.5,0
+MBAI.US,D,20210917,000000,20.2,20.4,19.52,19.8,26143.95,0
+MBAI.US,D,20210920,000000,19.5,19.54,18.5,19.09,51715.9,0
+MBAI.US,D,20210921,000000,18.968,19.2,18.7,18.701,24271.5,0
+MBAI.US,D,20210922,000000,18.6,21.4,18.6,20.6,67777.45,0
+MBAI.US,D,20210923,000000,20.6,20.6,19.618,19.802,53656.5,0
+MBAI.US,D,20210924,000000,19.6,20,19.402,19.584,23581.25,0
+MBAI.US,D,20210927,000000,19.502,19.698,19.28,19.534,21289.55,0
+MBAI.US,D,20210928,000000,19.4,19.6,18.4,18.792,54526.3,0
+MBAI.US,D,20210929,000000,18.568,19.072,17.5,17.74,95078.85,0
+MBAI.US,D,20210930,000000,17.606,18,17.2,17.526,45921.85,0
+MBAI.US,D,20211001,000000,17.202,17.7,17.174,17.55,34307.8,0
+MBAI.US,D,20211004,000000,17.6,17.64,16.424,16.606,38830.85,0
+MBAI.US,D,20211005,000000,16.8,17.038,16.02,16.566,47337.7,0
+MBAI.US,D,20211006,000000,16.4,16.7,16.1,16.62,17161.65,0
+MBAI.US,D,20211007,000000,16.7,16.878,16.3,16.82,28511.45,0
+MBAI.US,D,20211008,000000,16.836,17.4,16.398,17.176,28554.6,0
+MBAI.US,D,20211011,000000,17,17.26,16.6,16.768,18564.95,0
+MBAI.US,D,20211012,000000,16.9,17.398,16.602,17.1,17243.5,0
+MBAI.US,D,20211013,000000,17.378,17.4,16.534,17.018,21030.55,0
+MBAI.US,D,20211014,000000,17,17.196,16.16,16.488,35353,0
+MBAI.US,D,20211015,000000,16.8,16.88,16.22,16.7,18869.9,0
+MBAI.US,D,20211018,000000,16.8,17,16.2,16.8,39349.8,0
+MBAI.US,D,20211019,000000,16.662,16.8,16.3,16.662,48113.5,0
+MBAI.US,D,20211020,000000,16.8,19.658,16.608,19,147556.25,0
+MBAI.US,D,20211021,000000,18.89,19.6,17.8,18.61,108432.6,0
+MBAI.US,D,20211022,000000,17.8,18.4,17.402,17.81,39471,0
+MBAI.US,D,20211025,000000,17.634,18.198,17.6,17.934,39499,0
+MBAI.US,D,20211026,000000,17.642,18.2,17,18,48362.95,0
+MBAI.US,D,20211027,000000,17.58,17.794,17.222,17.626,23752.25,0
+MBAI.US,D,20211028,000000,17.28,17.972,17.244,17.83,31447.75,0
+MBAI.US,D,20211029,000000,17.8,18.4,17.6,17.898,39522.4,0
+MBAI.US,D,20211101,000000,18,19.2,17.398,18.652,58431.3,0
+MBAI.US,D,20211102,000000,19.268,26.2,18.8,22.2,1434551.8,0
+MBAI.US,D,20211103,000000,22.402,22.6,20.2,20.6,296015.2,0
+MBAI.US,D,20211104,000000,20.4,22.6,19.62,22,121324.05,0
+MBAI.US,D,20211105,000000,22.2,22.4,21.1,21.6,97142.2,0
+MBAI.US,D,20211108,000000,20.6,21.2,20.2,21,63415,0
+MBAI.US,D,20211109,000000,20.2,20.798,20,20.4,77574.05,0
+MBAI.US,D,20211110,000000,19.6,20,17.2,18.864,81157.1,0
+MBAI.US,D,20211111,000000,19.2,19.78,19,19.014,30348.5,0
+MBAI.US,D,20211112,000000,19.15,19.596,18.34,18.886,37242.2,0
+MBAI.US,D,20211115,000000,18.446,18.954,18.24,18.36,35785.15,0
+MBAI.US,D,20211116,000000,18.4,18.6,18.202,18.262,25687.35,0
+MBAI.US,D,20211117,000000,18.8,18.8,17.402,17.61,44106.85,0
+MBAI.US,D,20211118,000000,17.866,18.6,16.9,17.446,72824.05,0
+MBAI.US,D,20211119,000000,17.2,17.36,16.66,16.894,41071,0
+MBAI.US,D,20211122,000000,17.62,17.79,16,16,62915.45,0
+MBAI.US,D,20211123,000000,16.6,17,15,15,116741,0
+MBAI.US,D,20211124,000000,15.4,17.4,15.4,16.828,93615.9,0
+MBAI.US,D,20211126,000000,16.4,17.3,16.4,17.02,27499.1,0
+MBAI.US,D,20211129,000000,16.99,17.8,16.4,16.578,39214.05,0
+MBAI.US,D,20211130,000000,16.2,17.2,15.4,16.744,49208,0
+MBAI.US,D,20211201,000000,16.6,16.88,15.802,15.98,40978.65,0
+MBAI.US,D,20211202,000000,16,16.316,15.058,15.48,44322.75,0
+MBAI.US,D,20211203,000000,15.754,15.758,14.38,14.55,51407.9,0
+MBAI.US,D,20211206,000000,14.03,14.4,13,14.168,62701.25,0
+MBAI.US,D,20211207,000000,14.4,16.4,14.3,15.972,53925.35,0
+MBAI.US,D,20211208,000000,15.972,16.4,15.4,16.19,34935.45,0
+MBAI.US,D,20211209,000000,16.15,16.19,15.75,15.99,23760.55,0
+MBAI.US,D,20211210,000000,15.988,16.2,15.3,15.792,25600.65,0
+MBAI.US,D,20211213,000000,15.81,15.81,14.4,15.15,32842,0
+MBAI.US,D,20211214,000000,14.676,15.05,14.4,14.876,35358.35,0
+MBAI.US,D,20211215,000000,14.4,14.52,12.062,14.212,69754.45,0
+MBAI.US,D,20211216,000000,14.338,14.6,13.702,14.052,24582.15,0
+MBAI.US,D,20211217,000000,14,14.6,13.62,14.4,25052.15,0
+MBAI.US,D,20211220,000000,13.9923,14.036,13.4,13.888,36279.05,0
+MBAI.US,D,20211221,000000,13.8,14.282,12.822,13.578,169025.6,0
+MBAI.US,D,20211222,000000,14.052,14.25,13.198,14.236,78748.4,0
+MBAI.US,D,20211223,000000,14.2,15.99,13.8,14.752,102868.25,0
+MBAI.US,D,20211227,000000,14.76,15.4,14,14,51723.1,0
+MBAI.US,D,20211228,000000,14.2,14.2,13.2,13.222,68192.5,0
+MBAI.US,D,20211229,000000,13.4,13.998,12.84,13.498,76548.2,0
+MBAI.US,D,20211230,000000,13.6,14.6,13.6,13.8,88218.1,0
+MBAI.US,D,20211231,000000,13.6,14.198,13.2,13.494,59439,0
+MBAI.US,D,20220103,000000,13.25,13.8,11.61,13.744,116810.6,0
+MBAI.US,D,20220104,000000,13.76,13.8,12.826,13.28,42113.3,0
+MBAI.US,D,20220105,000000,13.392,13.4,12.57,12.9,41717.35,0
+MBAI.US,D,20220106,000000,12.9,13.096,12.02,12.58,27609.8,0
+MBAI.US,D,20220107,000000,13,13.6,12.42,13.18,37090.75,0
+MBAI.US,D,20220110,000000,12.8,12.9,11.8,12.482,40573.6,0
+MBAI.US,D,20220111,000000,12.46,13.77,12.42,13.6,40153.95,0
+MBAI.US,D,20220112,000000,14,14,13.026,13.328,13952.5,0
+MBAI.US,D,20220113,000000,13.27,13.27,12.514,12.57,20749.15,0
+MBAI.US,D,20220114,000000,12.67,13.396,12.452,12.84,24039.6,0
+MBAI.US,D,20220118,000000,13,13.2,12.122,12.3,30842,0
+MBAI.US,D,20220119,000000,12.8,12.8,11.612,11.794,66273.25,0
+MBAI.US,D,20220120,000000,11.8,12.794,10.6,10.8,140410.45,0
+MBAI.US,D,20220121,000000,10.8,11.398,10,10.76,64962.95,0
+MBAI.US,D,20220124,000000,10.636,10.74,9.648,10.304,92624.85,0
+MBAI.US,D,20220125,000000,10.294,10.702,10,10.302,41058.55,0
+MBAI.US,D,20220126,000000,10.302,10.6,9.80202,9.87,43066,0
+MBAI.US,D,20220127,000000,10.2,10.372,9.25,9.582,58020.35,0
+MBAI.US,D,20220128,000000,9.4,9.798,8.6,9.2,81984.7,0
+MBAI.US,D,20220131,000000,10,11.4,9.618,11.398,78503.05,0
+MBAI.US,D,20220201,000000,11.6,12.598,11.402,11.8,51623.6,0
+MBAI.US,D,20220202,000000,12.4,12.4,11.602,11.922,23626.4,0
+MBAI.US,D,20220203,000000,12,12.198,11,11.8,27096.6,0
+MBAI.US,D,20220204,000000,12.2,12.2,11.2,11.994,30687.85,0
+MBAI.US,D,20220207,000000,12.75,14,11.82,13.4,227088.8,0
+MBAI.US,D,20220208,000000,13.4,13.6,12.042,12.794,65009,0
+MBAI.US,D,20220209,000000,12.8,13.2,12.2322,12.93,23734.55,0
+MBAI.US,D,20220210,000000,12.56,13.592,12.5,12.838,24641.85,0
+MBAI.US,D,20220211,000000,13,13.2,12,12.248,27245.3,0
+MBAI.US,D,20220214,000000,11.8,12.498,11.6,11.804,30982.4,0
+MBAI.US,D,20220215,000000,12.61,12.8,12.1,12.4,19887.2,0
+MBAI.US,D,20220216,000000,12.4,12.6,12.25,12.488,8376,0
+MBAI.US,D,20220217,000000,12.1,12.598,11.8,11.968,25208.85,0
+MBAI.US,D,20220218,000000,12.2,12.2,11.216,11.76,18761.35,0
+MBAI.US,D,20220222,000000,11.504,12,11.2,11.816,16821.15,0
+MBAI.US,D,20220223,000000,11.812,12.398,11.514,11.75,22724.35,0
+MBAI.US,D,20220224,000000,11,11.798,10.8,11.74,26040.45,0
+MBAI.US,D,20220225,000000,11.6,12.564,11.6,12.202,14318.05,0
+MBAI.US,D,20220228,000000,12.6,12.754,11.8,12.288,27041.4,0
+MBAI.US,D,20220301,000000,8.08,8.6,7.74,7.74,692768.9,0
+MBAI.US,D,20220302,000000,8.2,8.386,7.83,8.196,182779.35,0
+MBAI.US,D,20220303,000000,8.3,8.398,7.8,7.904,80250.65,0
+MBAI.US,D,20220304,000000,7.978,7.978,7.2,7.6,89496.45,0
+MBAI.US,D,20220307,000000,7.62,7.62,7.25,7.492,58171.2,0
+MBAI.US,D,20220308,000000,7.208,7.8,7.16,7.606,94165.55,0
+MBAI.US,D,20220309,000000,7.54,7.838,7.34,7.8,73942.8,0
+MBAI.US,D,20220310,000000,7.692,7.958,7.5,7.954,37015.65,0
+MBAI.US,D,20220311,000000,8,8.04,7.64,7.944,67407.3,0
+MBAI.US,D,20220314,000000,8,8.04,7.22,7.4,53388.1,0
+MBAI.US,D,20220315,000000,7.28,7.59,7.16,7.476,48554.8,0
+MBAI.US,D,20220316,000000,7.6,7.8,7.5,7.694,33845.1,0
+MBAI.US,D,20220317,000000,7.872,8.18,7.802,8.07,73333.55,0
+MBAI.US,D,20220318,000000,8.056,8.4,8,8.27,51259.65,0
+MBAI.US,D,20220321,000000,9.2,9.2,8.126,8.268,58830.1,0
+MBAI.US,D,20220322,000000,8.38,8.42,8,8.282,69679.4,0
+MBAI.US,D,20220323,000000,8.36,8.36,7.85,8.168,42125.85,0
+MBAI.US,D,20220324,000000,8.2,8.26,7.85,8.032,42518.65,0
+MBAI.US,D,20220325,000000,8,8.194,7.172,7.616,130309.95,0
+MBAI.US,D,20220328,000000,7.8,8,6.752,7.44,179758.3,0
+MBAI.US,D,20220329,000000,7.776,8.378,7.602,8.1,94891.05,0
+MBAI.US,D,20220330,000000,8.27,8.3,8,8.172,42309.55,0
+MBAI.US,D,20220331,000000,8.2,8.28,7.63,7.76,41326.9,0
+MBAI.US,D,20220401,000000,7.98,8,7.6,7.882,13811.8,0
+MBAI.US,D,20220404,000000,8.2,8.2,7.806,7.968,22428.45,0
+MBAI.US,D,20220405,000000,7.8,8,7.8,7.9,16189.5,0
+MBAI.US,D,20220406,000000,7.8,7.998,7.6,7.66,32967,0
+MBAI.US,D,20220407,000000,7.546,7.798,7.2,7.42,27934.1,0
+MBAI.US,D,20220408,000000,7.6,7.6,7.222,7.568,23495.65,0
+MBAI.US,D,20220411,000000,7.8,7.8,7.272,7.594,15258.6,0
+MBAI.US,D,20220412,000000,7.83,7.83,7.6,7.672,15971.45,0
+MBAI.US,D,20220413,000000,7.6,7.8,7.6,7.78,19704.4,0
+MBAI.US,D,20220414,000000,7.78,7.78,7.6,7.694,15294.7,0
+MBAI.US,D,20220418,000000,7.74,7.798,7.28,7.404,45657.2,0
+MBAI.US,D,20220419,000000,7.42,7.8,7.35,7.74,17482.15,0
+MBAI.US,D,20220420,000000,7.8,7.8,7.42,7.44,24332.45,0
+MBAI.US,D,20220421,000000,7.6,7.734,7.3,7.476,32735.8,0
+MBAI.US,D,20220422,000000,7.22,7.486,7.02,7.448,29708.1,0
+MBAI.US,D,20220425,000000,7.4,7.676,7.2,7.636,17158.65,0
+MBAI.US,D,20220426,000000,7.63,7.7,7.202,7.252,19719.3,0
+MBAI.US,D,20220427,000000,7.038,7.398,7,7.114,25489.2,0
+MBAI.US,D,20220428,000000,7.2,7.498,7.2,7.496,17043.75,0
+MBAI.US,D,20220429,000000,7.362,7.4,7.126,7.22,24646.7,0
+MBAI.US,D,20220502,000000,7.2,7.492,7,7.178,20940.7,0
+MBAI.US,D,20220503,000000,7.038,7.318,7.038,7.298,13086.2,0
+MBAI.US,D,20220504,000000,7,7.298,7,7.298,20002.45,0
+MBAI.US,D,20220505,000000,7.31,7.478,7,7.4,26050.65,0
+MBAI.US,D,20220506,000000,6.938,7.4,6.938,7.4,10729.75,0
+MBAI.US,D,20220509,000000,7.202,7.202,6.6,7.038,30705.45,0
+MBAI.US,D,20220510,000000,7.2,7.374,6.4,6.548,42853.6,0
+MBAI.US,D,20220511,000000,6.6,7.086,6.4,6.6,45158.7,0
+MBAI.US,D,20220512,000000,6.4,6.6,6.04,6.5,55268.35,0
+MBAI.US,D,20220513,000000,7,7.196,6.6,7.188,31837.2,0
+MBAI.US,D,20220516,000000,7.16,7.2,6.62,6.97,17140.95,0
+MBAI.US,D,20220517,000000,7.18,7.3,7,7.27998,16352.35,0
+MBAI.US,D,20220518,000000,7.2,7.4,7.102,7.3,16600.85,0
+MBAI.US,D,20220519,000000,7.25,7.29898,7,7.16,18020.05,0
+MBAI.US,D,20220520,000000,7.2,7.232,6.616,6.70598,26517.65,0
+MBAI.US,D,20220523,000000,6.852,6.852,6.44,6.5398,17554.2,0
+MBAI.US,D,20220524,000000,6.41,6.5,6,6.13,30091.55,0
+MBAI.US,D,20220525,000000,6.2,6.4,6,6.202,17397.05,0
+MBAI.US,D,20220526,000000,6.366,6.8,6.062,6.778,35983.45,0
+MBAI.US,D,20220527,000000,6.78,7.4,6.76,7.278,29449,0
+MBAI.US,D,20220531,000000,7.3,7.376,6.8,7.254,19490.95,0
+MBAI.US,D,20220601,000000,7.3,7.376,6.928,7.27798,39387.4,0
+MBAI.US,D,20220602,000000,7.22,7.3,7.102,7.266,7680.55,0
+MBAI.US,D,20220603,000000,7.102,7.4,7.102,7.346,9973.6,0
+MBAI.US,D,20220606,000000,7.346,7.4,7.1,7.3,7579.25,0
+MBAI.US,D,20220607,000000,7.24,7.598,7.176,7.594,11738.6,0
+MBAI.US,D,20220608,000000,7.57,7.8,7.46,7.76,15031.05,0
+MBAI.US,D,20220609,000000,7.79,8,5.8,7.36,30940.25,0
+MBAI.US,D,20220610,000000,7.4,7.6,6.102,7.27,40092.5,0
+MBAI.US,D,20220613,000000,7,7.198,6.6,7,25308.8,0
+MBAI.US,D,20220614,000000,7.18,7.296,6.9,7.142,10032.1,0
+MBAI.US,D,20220615,000000,7,7.198,6.4,6.8,50005.3,0
+MBAI.US,D,20220616,000000,6.8,6.858,6.2,6.6,27265.15,0
+MBAI.US,D,20220617,000000,6.8,6.894,6.4,6.428,14034.55,0
+MBAI.US,D,20220621,000000,6.9,6.9,6.226,6.49598,32992.55,0
+MBAI.US,D,20220622,000000,6.22,6.598,6.22,6.396,28218.5,0
+MBAI.US,D,20220623,000000,6.66,6.798,6.02,6.2,69680.2,0
+MBAI.US,D,20220624,000000,6.484,6.658,6.25,6.56,16004.85,0
+MBAI.US,D,20220627,000000,6.4,6.8,6.376,6.638,16646.2,0
+MBAI.US,D,20220628,000000,6.6,6.8,6.4,6.66,8854.05,0
+MBAI.US,D,20220629,000000,6.48,6.7,6.202,6.254,7041.2,0
+MBAI.US,D,20220630,000000,6.388,6.6,6.06,6.18,15684.85,0
+MBAI.US,D,20220701,000000,6.18,6.36,6.044,6.26,8368.9,0
+MBAI.US,D,20220705,000000,6.022,6.8,6.022,6.63,25316.65,0
+MBAI.US,D,20220706,000000,6.76,7,6.454,6.8,36440.7,0
+MBAI.US,D,20220707,000000,6.8,6.98,6.422,6.55,44535.55,0
+MBAI.US,D,20220708,000000,6.606,6.98,6.4,6.73,19394.5,0
+MBAI.US,D,20220711,000000,6.73,6.97,6.54002,6.734,9581.45,0
+MBAI.US,D,20220712,000000,6.8,6.9,6.436,6.734,26228.5,0
+MBAI.US,D,20220713,000000,6.664,6.8,6.432,6.594,34330.7,0
+MBAI.US,D,20220714,000000,6.516,6.59,6.4,6.48,7445.9,0
+MBAI.US,D,20220715,000000,6.4,6.576,6.4,6.562,9720.95,0
+MBAI.US,D,20220718,000000,6.56,6.62,6.26,6.48,18744.3,0
+MBAI.US,D,20220719,000000,6.362,7,6.362,6.998,40307.65,0
+MBAI.US,D,20220720,000000,6.906,7.2,6.906,7.004,32941.65,0
+MBAI.US,D,20220721,000000,6.97,7.39,6.97,7.272,21617.3,0
+MBAI.US,D,20220722,000000,7.2,7.62,6.82,7.078,28611.15,0
+MBAI.US,D,20220725,000000,7.2,7.2,6.63202,6.796,12346.45,0
+MBAI.US,D,20220726,000000,6.8,6.8,6.6,6.63,10427.4,0
+MBAI.US,D,20220727,000000,6.64,6.8,6.6,6.63,9668.9,0
+MBAI.US,D,20220728,000000,6.4,6.526,6,6.386,28543.65,0
+MBAI.US,D,20220729,000000,6.3,6.5,6.05,6.108,25627.1,0
+MBAI.US,D,20220801,000000,6.2,6.36,6.1,6.226,5784.65,0
+MBAI.US,D,20220802,000000,6.4,6.548,6.21,6.4,8209.35,0
+MBAI.US,D,20220803,000000,6.222,6.6,5.8,6.37,38596.4,0
+MBAI.US,D,20220804,000000,6.4,6.798,6.2,6.698,38333.5,0
+MBAI.US,D,20220805,000000,6.8,6.846,6.462,6.8,10991.5,0
+MBAI.US,D,20220808,000000,6.798,6.93,6.4,6.79,14957.4,0
+MBAI.US,D,20220809,000000,6.6,7,6.36,6.496,15311.4,0
+MBAI.US,D,20220810,000000,6.6,7,6.202,6.602,20649,0
+MBAI.US,D,20220811,000000,7,7,6.6,6.882,24181.45,0
+MBAI.US,D,20220812,000000,6.8,7.2,6.6,7.2,21042.25,0
+MBAI.US,D,20220815,000000,7.14,7.298,6.74,7.07002,8003.1,0
+MBAI.US,D,20220816,000000,7.134,7.248,6.77,7.192,10733.8,0
+MBAI.US,D,20220817,000000,7,7.348,7,7.234,11525.7,0
+MBAI.US,D,20220818,000000,7.368,7.374,6.8,7.174,12804.05,0
+MBAI.US,D,20220819,000000,6.6,7.272,6.494,6.8,29363.05,0
+MBAI.US,D,20220822,000000,6.596,6.842,6.22,6.6,11989.35,0
+MBAI.US,D,20220823,000000,6.656,6.73,6.4,6.622,8467.25,0
+MBAI.US,D,20220824,000000,7.2,7.2,6.516,6.98,17232.25,0
+MBAI.US,D,20220825,000000,7,7.34,6.9,6.928,18427.5,0
+MBAI.US,D,20220826,000000,7,7.88,6.8,7.878,90838.75,0
+MBAI.US,D,20220829,000000,7.4,8.788,7.3,8.23,103717.05,0
+MBAI.US,D,20220830,000000,9,9.198,8.182,8.8,73396.25,0
+MBAI.US,D,20220831,000000,7.9,8.2,6.6,7,113963.2,0
+MBAI.US,D,20220901,000000,6.6,6.9,6.072,6.4,32014.35,0
+MBAI.US,D,20220902,000000,6.67,6.8,6.4,6.422,13084.6,0
+MBAI.US,D,20220906,000000,7,7,6.2,6.2,13410.35,0
+MBAI.US,D,20220907,000000,6.2,6.4,6.2,6.212,12353.5,0
+MBAI.US,D,20220908,000000,6.26,6.4,6.13,6.28,10178.95,0
+MBAI.US,D,20220909,000000,6.4,6.8,6.3,6.444,10428.3,0
+MBAI.US,D,20220912,000000,6.444,6.614,6.2,6.318,12144.6,0
+MBAI.US,D,20220913,000000,6.2,6.4,6.06,6.19,24529.3,0
+MBAI.US,D,20220914,000000,6.386,6.5,6.112,6.358,7651.5,0
+MBAI.US,D,20220915,000000,6.386,6.98,6.136,6.37,24336.3,0
+MBAI.US,D,20220916,000000,6.4,6.4,6,6.2,21378.25,0
+MBAI.US,D,20220919,000000,6.04,6.2,5.822,6.116,26204.05,0
+MBAI.US,D,20220920,000000,5.8,6.146,5.6,5.916,34161.55,0
+MBAI.US,D,20220921,000000,5.738,6.198,5.26,5.49,50286.8,0
+MBAI.US,D,20220922,000000,5.76,5.91,5.1,5.459,36007.1,0
+MBAI.US,D,20220923,000000,5.212,5.9,5.106,5.812,23744.1,0
+MBAI.US,D,20220926,000000,5.638,6.04,5.51,5.76,25505.8,0
+MBAI.US,D,20220927,000000,6.01,6.06,5.4,5.71,16568.55,0
+MBAI.US,D,20220928,000000,5.26,5.796,5.26,5.408,11990.75,0
+MBAI.US,D,20220929,000000,5.7,5.72,5.4,5.714,10360.7,0
+MBAI.US,D,20220930,000000,5.86,5.9,5.474,5.8,5619.55,0
+MBAI.US,D,20221003,000000,5.51,5.8,5.51,5.72,7692.55,0
+MBAI.US,D,20221004,000000,5.69,5.97,5.602,5.902,8160.05,0
+MBAI.US,D,20221005,000000,5.96,5.96,5.44,5.834,4934.5,0
+MBAI.US,D,20221006,000000,5.8,6,5.728,5.802,3531.95,0
+MBAI.US,D,20221007,000000,5.85,5.9,5.462,5.698,7531.3,0
+MBAI.US,D,20221010,000000,5.9,5.9,5.332,5.45,12239.2,0
+MBAI.US,D,20221011,000000,5.598,5.7,5.3,5.3,10822.25,0
+MBAI.US,D,20221012,000000,5.4,5.5,4.88,5.14,29055.3,0
+MBAI.US,D,20221013,000000,5,5.2,4.9,5.15,9222.6,0
+MBAI.US,D,20221014,000000,5.004,5.496,4.808,4.81,11575.95,0
+MBAI.US,D,20221017,000000,4.8,5.074,4.598,4.93,25694.45,0
+MBAI.US,D,20221018,000000,5,5.39798,4.8,4.898,22646.15,0
+MBAI.US,D,20221019,000000,5.002,5.256,4.9,5.02,16087.7,0
+MBAI.US,D,20221020,000000,4.962,5.2,4.8,4.99,10215.1,0
+MBAI.US,D,20221021,000000,4.8,4.9,4.6,4.86,15602.6,0
+MBAI.US,D,20221024,000000,5,5.01274,4.64,4.734,18831,0
+MBAI.US,D,20221025,000000,4.788,5,4.7,4.94,18185.15,0
+MBAI.US,D,20221026,000000,4.9,4.9,4.7,4.77,17149.55,0
+MBAI.US,D,20221027,000000,4.672,4.858,4.6,4.81,9411.8,0
+MBAI.US,D,20221028,000000,4.606,4.94,4.606,4.796,14864.2,0
+MBAI.US,D,20221031,000000,5,5,4.654,4.8,11558.05,0
+MBAI.US,D,20221101,000000,4.894,4.894,4.602,4.73,13611.55,0
+MBAI.US,D,20221102,000000,4.8,4.82,4.74,4.812,10870.6,0
+MBAI.US,D,20221103,000000,4.812,6.5398,4.646,5.258,344131.55,0
+MBAI.US,D,20221104,000000,5.4,5.444,4.95202,5.376,29396.7,0
+MBAI.US,D,20221107,000000,5.38,5.79998,5,5.026,29957.4,0
+MBAI.US,D,20221108,000000,5.18,5.274,4.86,4.956,19244.7,0
+MBAI.US,D,20221109,000000,4.932,4.94,4.652,4.7,11293.4,0
+MBAI.US,D,20221110,000000,4.88,5.3,4.576,4.748,30452.9,0
+MBAI.US,D,20221111,000000,4.768,5.16,4.768,5,11710.25,0
+MBAI.US,D,20221114,000000,4.822,5.4,4.818,5.2,15566.9,0
+MBAI.US,D,20221115,000000,5.02,5.398,5.02,5.02,14388.15,0
+MBAI.US,D,20221116,000000,5.25,5.374,5,5.1,14238.95,0
+MBAI.US,D,20221117,000000,5.1,5.4,5.02,5.114,5183.1,0
+MBAI.US,D,20221118,000000,5.4,5.4,4.886,4.886,12817.85,0
+MBAI.US,D,20221121,000000,4.956,5,4.626,4.73,22420.8,0
+MBAI.US,D,20221122,000000,4.798,5,4.618,4.706,13222.5,0
+MBAI.US,D,20221123,000000,4.65,4.998,4.602,4.64,17253.05,0
+MBAI.US,D,20221125,000000,3.86,4.15,3.43,3.84,455503,0
+MBAI.US,D,20221128,000000,3.8,4.38,2.9,2.9,410487,0
+MBAI.US,D,20221129,000000,2.95,3.16,2.9209,2.94,127346,0
+MBAI.US,D,20221130,000000,3.02,3.86,3.02,3.46,248291,0
+MBAI.US,D,20221201,000000,3.53,3.7359,3.41,3.59,118329,0
+MBAI.US,D,20221202,000000,3.54,3.89,3.54,3.8,64352,0
+MBAI.US,D,20221205,000000,3.8,3.8,3.6,3.62,28550,0
+MBAI.US,D,20221206,000000,4,4,3.53,3.61,82388,0
+MBAI.US,D,20221207,000000,3.61,3.61,3.48,3.52,23924,0
+MBAI.US,D,20221208,000000,3.52,3.62,3.28,3.28,68013,0
+MBAI.US,D,20221209,000000,3.3,3.5,3.25,3.3,29924,0
+MBAI.US,D,20221212,000000,3.3,3.3,3.04,3.07,104725,0
+MBAI.US,D,20221213,000000,2.99,3.1,2.9415,3.03,60840,0
+MBAI.US,D,20221214,000000,2.94,3.0164,2.8,2.81,96889,0
+MBAI.US,D,20221215,000000,2.8,2.8,2.55,2.58,42612,0
+MBAI.US,D,20221216,000000,2.6,2.63,2.52,2.6,78035,0
+MBAI.US,D,20221219,000000,2.6,2.73,2.5937,2.63,48660,0
+MBAI.US,D,20221220,000000,2.61,2.69,2.52,2.6,26531,0
+MBAI.US,D,20221221,000000,2.63,2.73,2.51,2.51,71281,0
+MBAI.US,D,20221222,000000,2.51,2.545,2.0771,2.24,53325,0
+MBAI.US,D,20221223,000000,2.23,2.35,2.03,2.11,33836,0
+MBAI.US,D,20221227,000000,2.16,2.2493,1.89,1.93,87168,0
+MBAI.US,D,20221228,000000,1.89,2.1,1.88,2.02,56533,0
+MBAI.US,D,20221229,000000,2,2.1999,2,2.07,77406,0
+MBAI.US,D,20221230,000000,2.01,2.22,2.01,2.2,47687,0
+MBAI.US,D,20230103,000000,2.3,2.48,2.2,2.44,24327,0
+MBAI.US,D,20230104,000000,2.49,2.83,2.3981,2.72,70868,0
+MBAI.US,D,20230105,000000,2.73,2.7649,2.55,2.66,33343,0
+MBAI.US,D,20230106,000000,2.63,2.81,2.5207,2.66,11810,0
+MBAI.US,D,20230109,000000,2.625,2.64,2.5401,2.62,6280,0
+MBAI.US,D,20230110,000000,2.56,2.74,2.56,2.68,22933,0
+MBAI.US,D,20230111,000000,2.7,2.73,2.63,2.705,21093,0
+MBAI.US,D,20230112,000000,2.73,3.6899,2.69,3.27,119927,0
+MBAI.US,D,20230113,000000,3.25,3.4177,2.91,3.03,142902,0
+MBAI.US,D,20230117,000000,2.98,3.2,2.98,3.03,10126,0
+MBAI.US,D,20230118,000000,3.1189,3.14,2.7,3.06,23595,0
+MBAI.US,D,20230119,000000,2.96,3.025,2.8701,2.98,6857,0
+MBAI.US,D,20230120,000000,3,3.08,2.84,3.02,20520,0
+MBAI.US,D,20230123,000000,3.0375,3.065,2.94,3.04,23033,0
+MBAI.US,D,20230124,000000,3,3.1241,2.92,3.08,32568,0
+MBAI.US,D,20230125,000000,3.1,3.1199,2.9529,3.06,6463,0
+MBAI.US,D,20230126,000000,3.035,3.078,2.91,3.04,13286,0
+MBAI.US,D,20230127,000000,3.04,3.1316,3,3.05,23211,0
+MBAI.US,D,20230130,000000,3.05,3.15,2.91,2.94,11547,0
+MBAI.US,D,20230131,000000,2.93,3.11,2.93,3.05,14038,0
+MBAI.US,D,20230201,000000,3.05,3.3599,2.96,3.22,38126,0
+MBAI.US,D,20230202,000000,3.37,3.38,3.11,3.2,42295,0
+MBAI.US,D,20230203,000000,3.26,4.26,3.1665,4.25,215917,0
+MBAI.US,D,20230206,000000,4.25,5.9,4.25,5.78,575559,0
+MBAI.US,D,20230207,000000,5.6,5.8589,4.44,4.78,236868,0
+MBAI.US,D,20230208,000000,4.69,4.8399,3.96,4,69835,0
+MBAI.US,D,20230209,000000,4.15,4.5399,4.0292,4.12,53211,0
+MBAI.US,D,20230210,000000,4.2,4.2,3.42,3.485,112556,0
+MBAI.US,D,20230213,000000,3.65,3.7188,3.45,3.65,27759,0
+MBAI.US,D,20230214,000000,3.52,3.6899,3.52,3.59,17052,0
+MBAI.US,D,20230215,000000,3.79,3.9526,3.76,3.88,29894,0
+MBAI.US,D,20230216,000000,3.88,3.934,3.77,3.83,9408,0
+MBAI.US,D,20230217,000000,3.89,4.1617,3.36,3.49,84469,0
+MBAI.US,D,20230221,000000,3.39,3.4501,3.11,3.24,63053,0
+MBAI.US,D,20230222,000000,3.21,3.5,3.2,3.39,12720,0
+MBAI.US,D,20230223,000000,3.37,3.43,3.27,3.41,16124,0
+MBAI.US,D,20230224,000000,3.28,3.44,3.2054,3.29,10080,0
+MBAI.US,D,20230227,000000,3.24,3.37,3.13,3.26,30350,0
+MBAI.US,D,20230228,000000,3.3499,3.4326,3.1801,3.3,18292,0
+MBAI.US,D,20230301,000000,3.3,3.43,3.13,3.19,9818,0
+MBAI.US,D,20230302,000000,3.1301,3.2753,3.13,3.25,10357,0
+MBAI.US,D,20230303,000000,3.2867,3.35,3.2155,3.26,6963,0
+MBAI.US,D,20230306,000000,3.22,3.39,3.2,3.32,16256,0
+MBAI.US,D,20230307,000000,3.28,3.29,3.2,3.29,11306,0
+MBAI.US,D,20230308,000000,3.2213,3.2483,3.18,3.24,7938,0
+MBAI.US,D,20230309,000000,3.18,3.3615,3.14,3.19,16369,0
+MBAI.US,D,20230310,000000,3.12,3.13,2.8501,2.98,26540,0
+MBAI.US,D,20230313,000000,2.86,2.99,2.86,2.97,10836,0
+MBAI.US,D,20230314,000000,3.03,3.085,2.95,2.97,7041,0
+MBAI.US,D,20230315,000000,2.97,3.05,2.7801,2.89,16139,0
+MBAI.US,D,20230316,000000,2.8195,3.2499,2.81,3,26515,0
+MBAI.US,D,20230317,000000,3.07,3.1815,2.85,2.91,21631,0
+MBAI.US,D,20230320,000000,2.91,3.09,2.85,3.03,55526,0
+MBAI.US,D,20230321,000000,2.16,2.16,1.6,1.75,548602,0
+MBAI.US,D,20230322,000000,1.75,1.7576,1.27,1.3,367713,0
+MBAI.US,D,20230323,000000,1.3,1.39,1.27,1.31,135089,0
+MBAI.US,D,20230324,000000,1.33,1.35,1.22,1.32,91213,0
+MBAI.US,D,20230327,000000,1.32,1.3699,1.32,1.355,46112,0
+MBAI.US,D,20230328,000000,1.37,1.5837,1.37,1.45,107596,0
+MBAI.US,D,20230329,000000,1.41,1.52,1.406,1.5,56031,0
+MBAI.US,D,20230330,000000,1.5001,1.55,1.4111,1.43,27812,0
+MBAI.US,D,20230331,000000,1.42,1.53,1.42,1.43,27069,0
+MBAI.US,D,20230403,000000,1.43,1.43,1.32,1.34,52680,0
+MBAI.US,D,20230404,000000,1.34,1.3403,1.25,1.32,46155,0
+MBAI.US,D,20230405,000000,1.34,1.34,1.25,1.32,23719,0
+MBAI.US,D,20230406,000000,1.28,1.33,1.26,1.32,25718,0
+MBAI.US,D,20230410,000000,1.3,1.3564,1.26,1.3,44506,0
+MBAI.US,D,20230411,000000,1.301,1.4899,1.27,1.33,41639,0
+MBAI.US,D,20230412,000000,1.38,1.45,1.3,1.35,49676,0
+MBAI.US,D,20230413,000000,1.3899,1.3899,1.3073,1.3644,25469,0
+MBAI.US,D,20230414,000000,1.33,1.3899,1.3,1.34,24380,0
+MBAI.US,D,20230417,000000,1.37,1.37,1.33,1.35,25680,0
+MBAI.US,D,20230418,000000,1.33,1.36,1.31,1.35,15290,0
+MBAI.US,D,20230419,000000,1.31,1.37,1.31,1.32,26456,0
+MBAI.US,D,20230420,000000,1.32,1.3912,1.31,1.38,38898,0
+MBAI.US,D,20230421,000000,1.34,1.41,1.32,1.39,32490,0
+MBAI.US,D,20230424,000000,1.45,1.45,1.39,1.4,15474,0
+MBAI.US,D,20230425,000000,1.39,1.41,1.33,1.34,15759,0
+MBAI.US,D,20230426,000000,1.31,1.365,1.31,1.345,8245,0
+MBAI.US,D,20230427,000000,1.37,1.37,1.34,1.36,5829,0
+MBAI.US,D,20230428,000000,1.38,1.39,1.35,1.36,11315,0
+MBAI.US,D,20230501,000000,1.3438,1.44,1.34,1.41,26886,0
+MBAI.US,D,20230502,000000,1.36,1.4,1.3,1.34,33883,0
+MBAI.US,D,20230503,000000,1.27,1.39,1.27,1.32,14353,0
+MBAI.US,D,20230504,000000,1.3147,1.3299,1.3,1.31,11009,0
+MBAI.US,D,20230505,000000,1.35,1.43,1.34,1.39,26065,0
+MBAI.US,D,20230508,000000,1.42,1.42,1.37,1.3986,13108,0
+MBAI.US,D,20230509,000000,1.37,1.5381,1.32,1.53,76367,0
+MBAI.US,D,20230510,000000,1.57,2.16,1.4901,1.83,1038801,0
+MBAI.US,D,20230511,000000,1.89,1.89,1.59,1.84,144109,0
+MBAI.US,D,20230512,000000,1.8,1.89,1.4,1.43,166664,0
+MBAI.US,D,20230515,000000,1.48,1.49,1.3,1.35,96868,0
+MBAI.US,D,20230516,000000,1.36,1.47,1.33,1.42,40609,0
+MBAI.US,D,20230517,000000,1.44,1.53,1.3859,1.5,25005,0
+MBAI.US,D,20230518,000000,1.5,1.53,1.4453,1.51,13661,0
+MBAI.US,D,20230519,000000,1.49,1.5265,1.42,1.46,14765,0
+MBAI.US,D,20230522,000000,1.46,1.48,1.42,1.44,17015,0
+MBAI.US,D,20230523,000000,1.49,1.4941,1.44,1.49,30998,0
+MBAI.US,D,20230524,000000,1.5079,1.5079,1.45,1.48,5822,0
+MBAI.US,D,20230525,000000,1.47,1.5,1.45,1.47,17524,0
+MBAI.US,D,20230526,000000,1.4614,1.49,1.41,1.46,17775,0
+MBAI.US,D,20230530,000000,1.49,1.52,1.47,1.49,14797,0
+MBAI.US,D,20230531,000000,1.48,1.52,1.46,1.5,23421,0
+MBAI.US,D,20230601,000000,1.52,1.56,1.4758,1.55,26461,0
+MBAI.US,D,20230602,000000,1.56,1.78,1.56,1.78,72000,0
+MBAI.US,D,20230605,000000,1.81,1.89,1.8,1.8275,30885,0
+MBAI.US,D,20230606,000000,2.1,2.1,1.8038,1.95,248298,0
+MBAI.US,D,20230607,000000,2.05,2.5414,1.99,2.44,634776,0
+MBAI.US,D,20230608,000000,2.41,2.75,2.41,2.59,279655,0
+MBAI.US,D,20230609,000000,2.7,2.91,2.46,2.5,212930,0
+MBAI.US,D,20230612,000000,2.57,2.58,2.36,2.4836,159298,0
+MBAI.US,D,20230613,000000,2.48,2.625,2.41,2.58,60140,0
+MBAI.US,D,20230614,000000,2.59,2.74,2.59,2.62,60668,0
+MBAI.US,D,20230615,000000,2.635,2.6699,2.45,2.49,47936,0
+MBAI.US,D,20230616,000000,2.5131,2.6399,2.45,2.61,26637,0
+MBAI.US,D,20230620,000000,2.57,2.7499,2.5201,2.67,198152,0
+MBAI.US,D,20230621,000000,2.57,2.92,2.54,2.86,105481,0
+MBAI.US,D,20230622,000000,2.74,3.0999,2.74,3.01,99884,0
+MBAI.US,D,20230623,000000,2.97,3.24,2.8201,3.17,69082,0
+MBAI.US,D,20230626,000000,3.19,3.23,2.76,2.82,108000,0
+MBAI.US,D,20230627,000000,2.79,3.01,2.5807,2.81,81725,0
+MBAI.US,D,20230628,000000,2.89,2.9,2.6901,2.8404,30256,0
+MBAI.US,D,20230629,000000,2.86,2.98,2.5942,2.64,44854,0
+MBAI.US,D,20230630,000000,2.6207,2.94,2.6207,2.86,52786,0
+MBAI.US,D,20230703,000000,2.86,2.96,2.7701,2.96,12001,0
+MBAI.US,D,20230705,000000,2.97,2.99,2.7956,2.9267,9630,0
+MBAI.US,D,20230706,000000,2.882,2.89,2.78,2.87,14710,0
+MBAI.US,D,20230707,000000,2.8,2.95,2.73,2.895,29196,0
+MBAI.US,D,20230710,000000,2.85,2.89,2.7801,2.85,10610,0
+MBAI.US,D,20230711,000000,2.83,2.93,2.8,2.8,10180,0
+MBAI.US,D,20230712,000000,2.74,2.87,2.72,2.77,12785,0
+MBAI.US,D,20230713,000000,2.65,2.93,2.65,2.7,66722,0
+MBAI.US,D,20230714,000000,2.8,2.93,2.785,2.85,37971,0
+MBAI.US,D,20230717,000000,2.898,3.1,2.898,3,71163,0
+MBAI.US,D,20230718,000000,2.95,3.79,2.85,3.46,759571,0
+MBAI.US,D,20230719,000000,3.49,3.49,3.0301,3.13,125380,0
+MBAI.US,D,20230720,000000,3.1,3.31,3.1,3.125,28282,0
+MBAI.US,D,20230721,000000,3.09,3.27,2.75,3,82424,0
+MBAI.US,D,20230724,000000,2.92,3.1399,2.9,2.92,29562,0
+MBAI.US,D,20230725,000000,2.86,3.7,2.86,3.16,831679,0
+MBAI.US,D,20230726,000000,3.21,3.39,3.1501,3.3,64582,0
+MBAI.US,D,20230727,000000,3.21,3.45,3.15,3.38,111066,0
+MBAI.US,D,20230728,000000,3.34,3.56,3.2414,3.51,98157,0
+MBAI.US,D,20230731,000000,3.34,3.55,3.255,3.49,182036,0
+MBAI.US,D,20230801,000000,3.52,3.52,3.36,3.42,54694,0
+MBAI.US,D,20230802,000000,3.29,3.4,3.2,3.21,89583,0
+MBAI.US,D,20230803,000000,3.22,3.38,3.16,3.37,95956,0
+MBAI.US,D,20230804,000000,3.31,3.6,3.23,3.5,133455,0
+MBAI.US,D,20230807,000000,3.48,3.67,3.41,3.59,66003,0
+MBAI.US,D,20230808,000000,3.55,3.9,3.51,3.81,103342,0
+MBAI.US,D,20230809,000000,3.765,3.8,3.5,3.55,65949,0
+MBAI.US,D,20230810,000000,3.53,3.65,3.321,3.42,120295,0
+MBAI.US,D,20230811,000000,3.35,3.46,3.2,3.26,48512,0
+MBAI.US,D,20230814,000000,3.2,3.4,3.0661,3.1,65907,0
+MBAI.US,D,20230815,000000,3,3.265,2.9575,3.12,64989,0
+MBAI.US,D,20230816,000000,3.1,3.23,3.03,3.08,39188,0
+MBAI.US,D,20230817,000000,2.61,2.61,2.29,2.35,215014,0
+MBAI.US,D,20230818,000000,2.36,2.869,2.34,2.75,106306,0
+MBAI.US,D,20230821,000000,2.72,2.785,2.5201,2.68,31003,0
+MBAI.US,D,20230822,000000,2.62,2.7,2.55,2.67,19501,0
+MBAI.US,D,20230823,000000,2.69,2.7825,2.58,2.67,16026,0
+MBAI.US,D,20230824,000000,2.51,2.6,2.5,2.53,15298,0
+MBAI.US,D,20230825,000000,2.55,2.64,2.55,2.62,10537,0
+MBAI.US,D,20230828,000000,2.6,2.61,2.38,2.41,31008,0
+MBAI.US,D,20230829,000000,2.37,2.42,2.3,2.36,37014,0
+MBAI.US,D,20230830,000000,2.3361,2.455,2.3361,2.37,11646,0
+MBAI.US,D,20230831,000000,2.37,2.91,2.3601,2.91,168161,0
+MBAI.US,D,20230901,000000,2.95,3.09,2.721,2.9,58053,0
+MBAI.US,D,20230905,000000,2.88,3.07,2.88,3,18920,0
+MBAI.US,D,20230906,000000,2.91,3.0873,2.91,3,20350,0
+MBAI.US,D,20230907,000000,3,3.09,2.86,3.09,8180,0
+MBAI.US,D,20230908,000000,2.85,3.1999,2.85,3.19,35071,0
+MBAI.US,D,20230911,000000,3.18,3.8,2.98,3.565,489258,0
+MBAI.US,D,20230912,000000,3.5,3.7,3.3711,3.62,220781,0
+MBAI.US,D,20230913,000000,3.62,3.7172,3.41,3.53,135544,0
+MBAI.US,D,20230914,000000,3.37,3.65,3.1301,3.51,65278,0
+MBAI.US,D,20230915,000000,3.5,3.61,3.4501,3.52,5221,0
+MBAI.US,D,20230918,000000,3.45,3.7,3.405,3.45,26717,0
+MBAI.US,D,20230919,000000,3.46,3.7,3.44,3.46,50578,0
+MBAI.US,D,20230920,000000,3.42,3.9153,3.4103,3.82,130482,0
+MBAI.US,D,20230921,000000,3.74,4.625,3.62,4.05,227337,0
+MBAI.US,D,20230922,000000,4.03,4.2067,3.65,3.97,180231,0
+MBAI.US,D,20230925,000000,3.96,4.45,3.7701,4.45,106085,0
+MBAI.US,D,20230926,000000,4.4,4.5581,4.16,4.36,108022,0
+MBAI.US,D,20230927,000000,4.4,4.55,4.358,4.5,53636,0
+MBAI.US,D,20230928,000000,4.48,4.59,4.35,4.45,39799,0
+MBAI.US,D,20230929,000000,4.4,4.5728,4.21,4.26,21150,0
+MBAI.US,D,20231002,000000,4.1146,4.24,4.07,4.07,24829,0
+MBAI.US,D,20231003,000000,3.99,3.99,3.71,3.73,34960,0
+MBAI.US,D,20231004,000000,3.71,3.75,3.46,3.46,25756,0
+MBAI.US,D,20231005,000000,3.4,3.63,3.36,3.55,43327,0
+MBAI.US,D,20231006,000000,3.48,3.59,3.39,3.57,11479,0
+MBAI.US,D,20231009,000000,3.5,3.61,3.4101,3.52,14120,0
+MBAI.US,D,20231010,000000,3.41,3.55,3.41,3.41,8420,0
+MBAI.US,D,20231011,000000,3.41,3.55,3.3,3.32,26210,0
+MBAI.US,D,20231012,000000,3.2697,3.455,3.25,3.32,8237,0
+MBAI.US,D,20231013,000000,3.3189,3.44,3.29,3.31,9787,0
+MBAI.US,D,20231016,000000,3.35,3.47,3.2931,3.32,10202,0
+MBAI.US,D,20231017,000000,3.3,3.5253,3.3,3.33,19613,0
+MBAI.US,D,20231018,000000,3.46,3.46,3.3185,3.32,12037,0
+MBAI.US,D,20231019,000000,3.4,3.4,3.21,3.22,21212,0
+MBAI.US,D,20231020,000000,3.15,3.345,3.15,3.23,25521,0
+MBAI.US,D,20231023,000000,3.15,3.37,3.0801,3.28,17671,0
+MBAI.US,D,20231024,000000,3.4,3.4,3.31,3.31,3930,0
+MBAI.US,D,20231025,000000,3.312,3.4,3.25,3.25,9925,0
+MBAI.US,D,20231026,000000,3.4,3.4,3.33,3.37,10476,0
+MBAI.US,D,20231027,000000,3.4,3.47,3.4,3.45,25617,0
+MBAI.US,D,20231030,000000,3.41,3.48,3.193,3.42,8724,0
+MBAI.US,D,20231031,000000,3.35,3.49,3.35,3.41,8651,0
+MBAI.US,D,20231101,000000,3.35,3.405,3.305,3.4,13460,0
+MBAI.US,D,20231102,000000,3.38,3.525,3.261,3.43,10952,0
+MBAI.US,D,20231103,000000,3.5,3.6,3.45,3.58,15825,0
+MBAI.US,D,20231106,000000,3.58,3.937,3.535,3.7,26884,0
+MBAI.US,D,20231107,000000,3.6999,3.8,3.6233,3.72,17663,0
+MBAI.US,D,20231108,000000,3.65,3.8,3.61,3.63,9444,0
+MBAI.US,D,20231109,000000,3.73,3.73,3.5,3.51,11657,0
+MBAI.US,D,20231110,000000,3.44,3.6,3.3115,3.49,21181,0
+MBAI.US,D,20231113,000000,3.455,3.61,3.455,3.61,16294,0
+MBAI.US,D,20231114,000000,3.53,3.59,3.4903,3.55,8711,0
+MBAI.US,D,20231115,000000,3.39,3.62,3.39,3.54,15369,0
+MBAI.US,D,20231116,000000,3.5008,3.85,3.49,3.62,31831,0
+MBAI.US,D,20231117,000000,3.56,3.62,3.52,3.52,3853,0
+MBAI.US,D,20231120,000000,3.5,3.62,3.44,3.46,7836,0
+MBAI.US,D,20231121,000000,3.5,3.5,3.42,3.42,5213,0
+MBAI.US,D,20231122,000000,3.4,3.465,3.32,3.32,7094,0
+MBAI.US,D,20231124,000000,3.4,3.52,3.4,3.48,11581,0
+MBAI.US,D,20231127,000000,3.4,3.4435,3.21,3.21,10203,0
+MBAI.US,D,20231128,000000,3.21,3.4,3.21,3.27,26109,0
+MBAI.US,D,20231129,000000,3.25,3.3,2.89,2.92,37104,0
+MBAI.US,D,20231130,000000,2.92,3.05,2.9091,2.9091,8036,0
+MBAI.US,D,20231201,000000,2.9,2.9821,2.86,2.87,14130,0
+MBAI.US,D,20231204,000000,2.82,2.8851,2.6512,2.83,17072,0
+MBAI.US,D,20231205,000000,2.75,2.8378,2.61,2.6101,23216,0
+MBAI.US,D,20231206,000000,2.56,2.79,2.56,2.79,16597,0
+MBAI.US,D,20231207,000000,2.79,2.9354,2.6003,2.72,31344,0
+MBAI.US,D,20231208,000000,2.67,2.8678,2.62,2.7,7373,0
+MBAI.US,D,20231211,000000,2.59,2.6746,2.59,2.64,11446,0
+MBAI.US,D,20231212,000000,2.6118,2.6209,2.59,2.6,8499,0
+MBAI.US,D,20231213,000000,2.78,2.8,2.56,2.6,14592,0
+MBAI.US,D,20231214,000000,2.64,2.8,2.5863,2.62,30159,0
+MBAI.US,D,20231215,000000,2.58,2.75,2.48,2.48,39178,0
+MBAI.US,D,20231218,000000,2.44,2.6,2.4,2.41,32309,0
+MBAI.US,D,20231219,000000,2.471,2.471,2.2547,2.36,69073,0
+MBAI.US,D,20231220,000000,2.3,2.34,2.12,2.26,43415,0
+MBAI.US,D,20231221,000000,2.22,2.23,2.06,2.07,26755,0
+MBAI.US,D,20231222,000000,2.01,2.3,2.01,2.25,59451,0
+MBAI.US,D,20231226,000000,2.16,2.25,2.1468,2.24,27128,0
+MBAI.US,D,20231227,000000,2.17,2.23,2.17,2.2,15428,0
+MBAI.US,D,20231228,000000,2.14,2.24,2.12,2.18,25249,0
+MBAI.US,D,20231229,000000,2.18,2.1928,2.08,2.08,41555,0
+MBAI.US,D,20240102,000000,2.1,2.1599,2.01,2.01,33025,0
+MBAI.US,D,20240103,000000,2.01,2.1699,1.97,2,44338,0
+MBAI.US,D,20240104,000000,2,2,1.9,2,37969,0
+MBAI.US,D,20240105,000000,1.95,2.1997,1.95,2.05,37107,0
+MBAI.US,D,20240108,000000,2.08,2.11,2.0001,2.09,22643,0
+MBAI.US,D,20240109,000000,2.1033,2.28,2.06,2.12,39250,0
+MBAI.US,D,20240110,000000,2.18,2.3118,2.18,2.2645,18902,0
+MBAI.US,D,20240111,000000,2.2506,2.3,2.25,2.28,7999,0
+MBAI.US,D,20240112,000000,2.24,2.3,2.19,2.19,30123,0
+MBAI.US,D,20240116,000000,2.14,2.18,2.06,2.13,20968,0
+MBAI.US,D,20240117,000000,2.1,2.119,2.05,2.0948,5933,0
+MBAI.US,D,20240118,000000,2.06,2.1608,2.0598,2.06,5313,0
+MBAI.US,D,20240119,000000,2.0747,2.2353,2.0548,2.2353,11159,0
+MBAI.US,D,20240122,000000,2.23,2.2848,2.15,2.19,17441,0
+MBAI.US,D,20240123,000000,2.28,2.28,2.18,2.19,6681,0
+MBAI.US,D,20240124,000000,2.1906,2.265,2.14,2.17,69041,0
+MBAI.US,D,20240125,000000,2.14,2.3,2.1093,2.1401,69136,0
+MBAI.US,D,20240126,000000,2.15,2.2597,2.12,2.18,7659,0
+MBAI.US,D,20240129,000000,2.13,2.1547,2.095,2.12,11257,0
+MBAI.US,D,20240130,000000,2.1663,2.2,2.09,2.11,11457,0
+MBAI.US,D,20240131,000000,2.135,2.135,2.1,2.1,2064,0
+MBAI.US,D,20240201,000000,2.15,2.24,2.1,2.2,30360,0
+MBAI.US,D,20240202,000000,2.2,2.2424,2.13,2.13,6218,0
+MBAI.US,D,20240205,000000,2.1,2.16,2.07,2.1162,17667,0
+MBAI.US,D,20240206,000000,2.12,2.1294,2.09,2.1,2948,0
+MBAI.US,D,20240207,000000,2.07,2.14,2.07,2.12,4434,0
+MBAI.US,D,20240208,000000,2.15,2.2182,2.15,2.18,35961,0
+MBAI.US,D,20240209,000000,2.24,2.24,2.16,2.2,4631,0
+MBAI.US,D,20240212,000000,2.16,2.2398,2.16,2.17,10310,0
+MBAI.US,D,20240213,000000,2.15,2.2247,2.1,2.135,11652,0
+MBAI.US,D,20240214,000000,2.12,2.26,2.1,2.16,38713,0
+MBAI.US,D,20240215,000000,2.13,2.249,2.1155,2.195,8645,0
+MBAI.US,D,20240216,000000,2.112,2.192,2.112,2.14,9632,0
+MBAI.US,D,20240220,000000,2.13,2.186,2.12,2.12,13279,0
+MBAI.US,D,20240221,000000,2.13,2.39,2.13,2.39,59889,0
+MBAI.US,D,20240222,000000,2.35,2.35,2.2249,2.23,14206,0
+MBAI.US,D,20240223,000000,2.355,2.3704,2.25,2.26,4952,0
+MBAI.US,D,20240226,000000,2.31,2.31,2.19,2.24,25084,0
+MBAI.US,D,20240227,000000,2.2,2.2752,2.172,2.24,4685,0
+MBAI.US,D,20240228,000000,2.2339,2.3099,2.2325,2.24,23814,0
+MBAI.US,D,20240229,000000,2.2,2.3045,2.18,2.23,10543,0
+MBAI.US,D,20240301,000000,2.2972,2.2972,2.05,2.06,48786,0
+MBAI.US,D,20240304,000000,2.05,2.0981,2.04,2.04,23108,0
+MBAI.US,D,20240305,000000,2,2.0853,1.9,1.98,32372,0
+MBAI.US,D,20240306,000000,1.92,1.955,1.9,1.9,46975,0
+MBAI.US,D,20240307,000000,1.91,1.93,1.78,1.87,34296,0
+MBAI.US,D,20240308,000000,1.85,1.9954,1.85,1.93,67641,0
+MBAI.US,D,20240311,000000,1.87,1.9849,1.87,1.94,11326,0
+MBAI.US,D,20240312,000000,1.97,2,1.8195,2,5932,0
+MBAI.US,D,20240313,000000,1.98,2.0112,1.9101,2.0112,5289,0
+MBAI.US,D,20240314,000000,2,2,1.8966,1.95,6489,0
+MBAI.US,D,20240315,000000,1.85,1.95,1.8141,1.89,12208,0
+MBAI.US,D,20240318,000000,1.87,1.96,1.87,1.8962,5663,0
+MBAI.US,D,20240319,000000,1.92,1.94,1.8603,1.8603,4739,0
+MBAI.US,D,20240320,000000,1.87,2.061,1.87,2.061,10094,0
+MBAI.US,D,20240321,000000,2.02,2.05,1.82,2.01,8881,0
+MBAI.US,D,20240322,000000,2.05,2.05,2.02,2.02,829,0
+MBAI.US,D,20240325,000000,2,2.0036,1.95,1.965,315702,0
+MBAI.US,D,20240326,000000,2.51,2.86,2.24,2.47,13220076,0
+MBAI.US,D,20240327,000000,2.24,2.84,2.24,2.75,685376,0
+MBAI.US,D,20240328,000000,2.57,3.45,2.5101,3.11,439301,0
+MBAI.US,D,20240401,000000,3.1,3.1,2.72,2.775,98920,0
+MBAI.US,D,20240402,000000,2.68,2.79,2.52,2.64,30399,0
+MBAI.US,D,20240403,000000,2.67,2.71,2.6,2.68,26305,0
+MBAI.US,D,20240404,000000,2.59,2.67,2.55,2.67,28995,0
+MBAI.US,D,20240405,000000,2.55,2.61,2.375,2.46,132677,0
+MBAI.US,D,20240408,000000,2.42,2.6831,2.42,2.59,115606,0
+MBAI.US,D,20240409,000000,2.61,2.74,2.46,2.54,53677,0
+MBAI.US,D,20240410,000000,2.41,2.55,2.41,2.47,15163,0
+MBAI.US,D,20240411,000000,2.41,2.465,2.375,2.4,56200,0
+MBAI.US,D,20240412,000000,2.35,2.41,2.21,2.26,48156,0
+MBAI.US,D,20240415,000000,2.18,2.31,2.18,2.18,18262,0
+MBAI.US,D,20240416,000000,2.21,2.3599,2.17,2.22,13405,0
+MBAI.US,D,20240417,000000,2.23,2.25,2.1281,2.18,31623,0
+MBAI.US,D,20240418,000000,2.13,2.34,2.12,2.26,42720,0
+MBAI.US,D,20240419,000000,2.26,2.3,2.21,2.26,28170,0
+MBAI.US,D,20240422,000000,2.31,2.31,2.19,2.26,54472,0
+MBAI.US,D,20240423,000000,2.21,2.29,2.21,2.29,14886,0
+MBAI.US,D,20240424,000000,2.265,2.27,2.21,2.22,27025,0
+MBAI.US,D,20240425,000000,2.255,2.3,2.22,2.27,31820,0
+MBAI.US,D,20240426,000000,2.22,2.3,2.22,2.285,22718,0
+MBAI.US,D,20240429,000000,2.2,2.29,2.2,2.22,9098,0
+MBAI.US,D,20240430,000000,2.2,2.24,2.1618,2.225,17160,0
+MBAI.US,D,20240501,000000,2.19,2.3,2.155,2.3,5572,0
+MBAI.US,D,20240502,000000,2.26,2.2705,2.19,2.25,16707,0
+MBAI.US,D,20240503,000000,2.25,2.2699,2.19,2.2,6648,0
+MBAI.US,D,20240506,000000,2.16,2.25,2.16,2.2044,6045,0
+MBAI.US,D,20240507,000000,2.26,2.26,2.18,2.21,12464,0
+MBAI.US,D,20240508,000000,2.2,2.22,2.2,2.22,2870,0
+MBAI.US,D,20240509,000000,2.177,2.26,2.17,2.22,4732,0
+MBAI.US,D,20240510,000000,2.19,2.26,2.1747,2.19,5249,0
+MBAI.US,D,20240513,000000,2.17,2.23,2,2.18,28422,0
+MBAI.US,D,20240514,000000,2.17,2.2,2.052,2.19,13804,0
+MBAI.US,D,20240515,000000,2.17,2.18,2.11,2.14,6973,0
+MBAI.US,D,20240516,000000,2.06,2.2499,2.06,2.2376,13593,0
+MBAI.US,D,20240517,000000,2.27,2.27,2.0913,2.185,14010,0
+MBAI.US,D,20240520,000000,2.15,2.2,2.15,2.18,2066,0
+MBAI.US,D,20240521,000000,2.1639,2.245,2.1639,2.215,5310,0
+MBAI.US,D,20240522,000000,2.24,2.24,2.205,2.22,8282,0
+MBAI.US,D,20240523,000000,2.19,2.27,2.19,2.27,2633,0
+MBAI.US,D,20240524,000000,2.27,2.27,2.21,2.27,9716,0
+MBAI.US,D,20240528,000000,2.23,2.29,2.21,2.25,4524,0
+MBAI.US,D,20240529,000000,2.28,2.3,2.14,2.3,8929,0
+MBAI.US,D,20240530,000000,2.1667,2.3,2.1667,2.2919,2359,0
+MBAI.US,D,20240531,000000,2.25,2.3,2.1401,2.295,7745,0
+MBAI.US,D,20240603,000000,2.22,2.3,2.2009,2.29,8917,0
+MBAI.US,D,20240604,000000,2.235,2.28,2.22,2.27,3659,0
+MBAI.US,D,20240605,000000,2.23,2.27,2.22,2.2201,2906,0
+MBAI.US,D,20240606,000000,2.2,2.26,2.2,2.22,14188,0
+MBAI.US,D,20240607,000000,2.255,2.26,2.22,2.2201,7607,0
+MBAI.US,D,20240610,000000,2.24,2.3,2.21,2.29,4411,0
+MBAI.US,D,20240611,000000,2.26,2.26,2.19,2.2484,8309,0
+MBAI.US,D,20240612,000000,2.178,2.2277,2.178,2.215,2525,0
+MBAI.US,D,20240613,000000,2.18,2.18,2.14,2.15,10889,0
+MBAI.US,D,20240614,000000,2.1,2.2,2.08,2.2,17990,0
+MBAI.US,D,20240617,000000,2.1155,2.25,2.1155,2.24,38392,0
+MBAI.US,D,20240618,000000,2.19,2.2,2.0901,2.19,5599,0
+MBAI.US,D,20240620,000000,2.14,2.27,2.087,2.2326,62439,0
+MBAI.US,D,20240621,000000,2.25,2.25,2.1001,2.135,29154,0
+MBAI.US,D,20240624,000000,2.12,2.2,2.0914,2.11,27605,0
+MBAI.US,D,20240625,000000,2.11,2.2047,1.8,1.99,50949,0
+MBAI.US,D,20240626,000000,1.9402,2.17,1.9402,2.05,18695,0
+MBAI.US,D,20240627,000000,2.05,2.05,1.95,1.96,22408,0
+MBAI.US,D,20240628,000000,1.98,2.0181,1.98,2.01,12302,0
+MBAI.US,D,20240701,000000,2.01,2.1599,1.95,2.04,53375,0
+MBAI.US,D,20240702,000000,2.06,2.06,2.01,2.01,17489,0
+MBAI.US,D,20240703,000000,1.99,2.0799,1.99,2.0499,6736,0
+MBAI.US,D,20240705,000000,2.065,2.07,1.91,2.01,26973,0
+MBAI.US,D,20240708,000000,1.99,2,1.91,1.935,13190,0
+MBAI.US,D,20240709,000000,1.955,1.96,1.9378,1.96,4954,0
+MBAI.US,D,20240710,000000,1.99,2.0173,1.97,2,6221,0
+MBAI.US,D,20240711,000000,1.99,2.04,1.96,2.04,9852,0
+MBAI.US,D,20240712,000000,2.02,2.0699,2.01,2.04,7225,0
+MBAI.US,D,20240715,000000,2.06,2.06,2.01,2.03,19397,0
+MBAI.US,D,20240716,000000,2,2.07,1.995,2.0246,3311,0
+MBAI.US,D,20240717,000000,1.97,2.07,1.97,2.065,6172,0
+MBAI.US,D,20240718,000000,2.02,2.07,1.99,2.051,3236,0
+MBAI.US,D,20240719,000000,2.005,2.04,2.005,2.03,2740,0
+MBAI.US,D,20240722,000000,2.03,2.03,1.94,1.98,4830,0
+MBAI.US,D,20240723,000000,1.96,2.03,1.95,2.02,8409,0
+MBAI.US,D,20240724,000000,1.99,2.02,1.99,2.02,2133,0
+MBAI.US,D,20240725,000000,1.98,2.02,1.97,2.02,6599,0
+MBAI.US,D,20240726,000000,1.98,2.045,1.98,2.01,3504,0
+MBAI.US,D,20240729,000000,2.02,2.03,1.98,1.9819,11109,0
+MBAI.US,D,20240730,000000,1.99,2.005,1.95,2,7462,0
+MBAI.US,D,20240731,000000,1.95,2.01,1.95,2.01,3658,0
+MBAI.US,D,20240801,000000,2,2,1.98,2,8739,0
+MBAI.US,D,20240802,000000,2,2,1.9101,1.98,11990,0
+MBAI.US,D,20240805,000000,1.94,1.94,1.91,1.92,7395,0
+MBAI.US,D,20240806,000000,1.92,2,1.8401,1.9304,7634,0
+MBAI.US,D,20240807,000000,1.99,2,1.8537,1.88,4106,0
+MBAI.US,D,20240808,000000,1.88,2.05,1.81,1.91,26372,0
+MBAI.US,D,20240809,000000,1.915,1.915,1.91,1.91,704,0
+MBAI.US,D,20240812,000000,1.92,1.92,1.85,1.85,3400,0
+MBAI.US,D,20240813,000000,1.85,2.05,1.85,1.91,4531,0
+MBAI.US,D,20240814,000000,1.875,1.875,1.8505,1.875,1051,0
+MBAI.US,D,20240815,000000,1.93,1.93,1.83,1.83,4210,0
+MBAI.US,D,20240816,000000,1.9541,1.9541,1.84,1.86,2933,0
+MBAI.US,D,20240819,000000,1.85,1.92,1.83,1.92,4720,0
+MBAI.US,D,20240820,000000,1.86,1.92,1.83,1.91,2722,0
+MBAI.US,D,20240821,000000,1.9769,1.98,1.8401,1.93,3263,0
+MBAI.US,D,20240822,000000,1.85,1.976,1.84,1.8599,3747,0
+MBAI.US,D,20240823,000000,1.89,1.9,1.86,1.89,2806,0
+MBAI.US,D,20240826,000000,1.915,1.915,1.8551,1.9,1257,0
+MBAI.US,D,20240827,000000,1.9,1.9,1.85,1.9,2985,0
+MBAI.US,D,20240828,000000,1.9,1.95,1.8,1.82,7589,0
+MBAI.US,D,20240829,000000,1.83,1.95,1.83,1.93,20171,0
+MBAI.US,D,20240830,000000,1.95,1.95,1.8758,1.885,3912,0
+MBAI.US,D,20240903,000000,1.9,1.93,1.83,1.9,4011,0
+MBAI.US,D,20240904,000000,1.88,1.9499,1.84,1.8401,4171,0
+MBAI.US,D,20240905,000000,1.93,1.93,1.802,1.88,1949,0
+MBAI.US,D,20240906,000000,1.8831,1.8831,1.77,1.86,4325,0
+MBAI.US,D,20240909,000000,1.82,1.9,1.78,1.87,2592,0
+MBAI.US,D,20240910,000000,1.85,1.855,1.798,1.85,1392,0
+MBAI.US,D,20240911,000000,1.79,1.84,1.79,1.8,2414,0
+MBAI.US,D,20240912,000000,1.81,1.8781,1.8,1.8,4141,0
+MBAI.US,D,20240913,000000,1.77,1.835,1.77,1.79,5166,0
+MBAI.US,D,20240916,000000,1.79,1.83,1.76,1.82,2500,0
+MBAI.US,D,20240917,000000,1.76,1.9,1.71,1.75,67436,0
+MBAI.US,D,20240918,000000,1.74,1.74,1.64,1.73,18719,0
+MBAI.US,D,20240919,000000,1.73,1.73,1.645,1.73,25885,0
+MBAI.US,D,20240920,000000,1.72,1.73,1.6401,1.69,24533,0
+MBAI.US,D,20240923,000000,1.69,1.69,1.61,1.63,13308,0
+MBAI.US,D,20240924,000000,1.63,1.63,1.53,1.58,26597,0
+MBAI.US,D,20240925,000000,1.62,1.62,1.395,1.41,23811,0
+MBAI.US,D,20240926,000000,1.41,1.4676,1.311,1.35,24697,0
+MBAI.US,D,20240927,000000,1.33,1.34,1.13,1.1744,59468,0
+MBAI.US,D,20240930,000000,1.17,1.32,1.15,1.26,17626,0
+MBAI.US,D,20241001,000000,1.29,1.29,1.18,1.25,5256,0
+MBAI.US,D,20241002,000000,1.24,1.35,1.24,1.34,11419,0
+MBAI.US,D,20241003,000000,1.31,1.49,1.31,1.41,9618,0
+MBAI.US,D,20241004,000000,1.36,1.5,1.23,1.43,30135,0
+MBAI.US,D,20241007,000000,1.48,1.49,1.33,1.49,20233,0
+MBAI.US,D,20241008,000000,1.44,1.5,1.44,1.45,10053,0
+MBAI.US,D,20241009,000000,1.5,1.5,1.371,1.4327,12897,0
+MBAI.US,D,20241010,000000,1.36,1.48,1.35,1.48,12049,0
+MBAI.US,D,20241011,000000,1.44,1.5,1.44,1.45,8195,0
+MBAI.US,D,20241014,000000,1.42,1.49,1.3401,1.4899,5762,0
+MBAI.US,D,20241015,000000,1.455,1.48,1.34,1.42,13316,0
+MBAI.US,D,20241016,000000,1.42,1.49,1.36,1.49,10182,0
+MBAI.US,D,20241017,000000,1.39,1.49,1.39,1.48,3802,0
+MBAI.US,D,20241018,000000,1.47,1.49,1.4001,1.43,10028,0
+MBAI.US,D,20241021,000000,1.42,1.48,1.3961,1.46,6917,0
+MBAI.US,D,20241022,000000,1.38,1.46,1.38,1.46,8505,0
+MBAI.US,D,20241023,000000,1.45,1.46,1.12,1.27,79415,0
+MBAI.US,D,20241024,000000,1.221,1.3,1.145,1.15,30080,0
+MBAI.US,D,20241025,000000,1.15,1.175,1.12,1.1495,23408,0
+MBAI.US,D,20241028,000000,1.15,1.29,1.14,1.18,40455,0
+MBAI.US,D,20241029,000000,1.19,1.22,1.1515,1.1922,8912,0
+MBAI.US,D,20241030,000000,1.12,1.2392,1.12,1.14,12178,0
+MBAI.US,D,20241031,000000,1.12,1.15,1.1,1.11,14458,0
+MBAI.US,D,20241101,000000,1.11,1.16,1.11,1.15,4686,0
+MBAI.US,D,20241104,000000,1.15,1.159,1.1,1.14,13999,0
+MBAI.US,D,20241105,000000,1.14,1.2758,1.1045,1.1552,8444,0
+MBAI.US,D,20241106,000000,1.15,1.182,1.11,1.1495,6862,0
+MBAI.US,D,20241107,000000,1.1,1.1492,1.08,1.08,15148,0
+MBAI.US,D,20241108,000000,1.08,1.08,0.9988,0.9999,46223,0
+MBAI.US,D,20241111,000000,0.9765,1,0.8,0.84,84358,0
+MBAI.US,D,20241112,000000,0.85,0.91,0.83505,0.8672,129003,0
+MBAI.US,D,20241113,000000,0.86,0.8722,0.84,0.85,17307,0
+MBAI.US,D,20241114,000000,0.84,0.8401,0.8,0.8011,11224,0
+MBAI.US,D,20241115,000000,0.8,0.8293,0.761,0.774537,25887,0
+MBAI.US,D,20241118,000000,0.8268,0.8268,0.77,0.7999,15066,0
+MBAI.US,D,20241119,000000,0.81,0.81,0.76,0.7601,13691,0
+MBAI.US,D,20241120,000000,0.76,0.8,0.76,0.7616,9324,0
+MBAI.US,D,20241121,000000,0.79,0.819752,0.765,0.8101,16499,0
+MBAI.US,D,20241122,000000,0.8144,0.86,0.7804,0.8221,7933,0
+MBAI.US,D,20241125,000000,0.8,0.889,0.8,0.8177,10624,0
+MBAI.US,D,20241126,000000,0.82,0.823406,0.780051,0.808,6151,0
+MBAI.US,D,20241127,000000,0.8025,0.8164,0.781,0.8005,5121,0
+MBAI.US,D,20241129,000000,0.782,0.8389,0.78,0.8051,3947,0
+MBAI.US,D,20241202,000000,0.8133,0.82,0.8,0.82,7806,0
+MBAI.US,D,20241203,000000,0.82,0.8293,0.8001,0.803,7285,0
+MBAI.US,D,20241204,000000,0.801,0.825387,0.8,0.825,11180,0
+MBAI.US,D,20241205,000000,0.79,0.8112,0.79,0.81,11473,0
+MBAI.US,D,20241206,000000,0.801,0.81,0.77,0.780601,18809,0
+MBAI.US,D,20241209,000000,0.7549,0.7799,0.75,0.7642,18100,0
+MBAI.US,D,20241210,000000,0.76,0.7687,0.68,0.704,36332,0
+MBAI.US,D,20241211,000000,0.7121,0.7121,0.6366,0.6501,26882,0
+MBAI.US,D,20241212,000000,0.61,0.675,0.61,0.64,33213,0
+MBAI.US,D,20241213,000000,0.639,0.639,0.6113,0.6266,7093,0
+MBAI.US,D,20241216,000000,0.6111,0.622499,0.6111,0.615,13668,0
+MBAI.US,D,20241217,000000,0.6111,0.63,0.611,0.611,18235,0
+MBAI.US,D,20241218,000000,0.61,0.616,0.6,0.6,16639,0
+MBAI.US,D,20241219,000000,0.6,0.6,0.5704,0.5704,16557,0
+MBAI.US,D,20241220,000000,0.56,0.61,0.56,0.59,32108,0
+MBAI.US,D,20241223,000000,0.5988,3.04,0.56,2.25,40093341,0
+MBAI.US,D,20241224,000000,1.6,1.68,1.25,1.55,3493278,0
+MBAI.US,D,20241226,000000,1.43,1.79,1.17,1.19,1238383,0
+MBAI.US,D,20241227,000000,1.23,1.25,0.97,1.1,504016,0
+MBAI.US,D,20241230,000000,1.04,1.2,1.01,1.15,287005,0
+MBAI.US,D,20241231,000000,1.12,1.1456,0.96,0.9899,175703,0
+MBAI.US,D,20250102,000000,0.97,1.3,0.9017,1.155,10806984,0
+MBAI.US,D,20250103,000000,1.45,1.8801,1.38,1.77,15999754,0
+MBAI.US,D,20250106,000000,1.25,1.73,1.13,1.35,2004375,0
+MBAI.US,D,20250107,000000,1.35,2,1.35,1.64,2547888,0
+MBAI.US,D,20250108,000000,1.53,1.57,1.35,1.47,340069,0
+MBAI.US,D,20250110,000000,1.47,1.6,1.36,1.53,219590,0
+MBAI.US,D,20250113,000000,1.53,1.6899,1.45,1.5,244440,0
+MBAI.US,D,20250114,000000,1.37,1.4167,1.27,1.28,136637,0
+MBAI.US,D,20250115,000000,1.28,1.35,1.25,1.3,38157,0
+MBAI.US,D,20250116,000000,1.3,1.312,1.2534,1.27,43359,0
+MBAI.US,D,20250117,000000,1.28,1.33,1.26,1.3,77746,0
+MBAI.US,D,20250121,000000,1.3,1.32,1.19,1.23,62699,0
+MBAI.US,D,20250122,000000,1.23,1.3,1.19,1.29,57859,0
+MBAI.US,D,20250123,000000,1.32,1.38,1.31,1.35,52475,0
+MBAI.US,D,20250124,000000,1.33,1.33,1.26,1.3,77112,0
+MBAI.US,D,20250127,000000,1.26,1.28,1.1824,1.19,27396,0
+MBAI.US,D,20250128,000000,1.19,1.19,1.05,1.06,83928,0
+MBAI.US,D,20250129,000000,1.05,1.06,0.98,0.99,43186,0
+MBAI.US,D,20250130,000000,1.07,1.07,0.960101,1.01,40421,0
+MBAI.US,D,20250131,000000,1.03,1.06,0.866,0.8989,92415,0
+MBAI.US,D,20250203,000000,0.833,0.874,0.81,0.845,28328,0
+MBAI.US,D,20250204,000000,0.84,0.8999,0.82,0.8994,35282,0
+MBAI.US,D,20250205,000000,0.9,0.999799,0.83,0.8901,190443,0
+MBAI.US,D,20250206,000000,0.88,0.925,0.85,0.8801,26048,0
+MBAI.US,D,20250207,000000,0.8733,0.9698,0.856,0.92,185563,0
+MBAI.US,D,20250210,000000,0.9287,0.968,0.81,0.9001,139121,0
+MBAI.US,D,20250211,000000,0.88,0.905,0.88,0.88,50622,0
+MBAI.US,D,20250212,000000,0.9,0.9,0.86,0.8643,76067,0
+MBAI.US,D,20250213,000000,0.891,0.9,0.86,0.9,27158,0
+MBAI.US,D,20250214,000000,0.8847,0.9158,0.86,0.861,37432,0
+MBAI.US,D,20250218,000000,0.8,0.9,0.8,0.8401,114811,0
+MBAI.US,D,20250219,000000,0.8388,0.873,0.8,0.8,54016,0
+MBAI.US,D,20250220,000000,0.79,0.792,0.712,0.7734,49689,0
+MBAI.US,D,20250221,000000,0.75,0.7743,0.71,0.7743,69792,0
+MBAI.US,D,20250224,000000,1.07,1.52,0.84,1.05,6615997,0
+MBAI.US,D,20250225,000000,0.9765,0.98,0.82,0.8991,512967,0
+MBAI.US,D,20250226,000000,0.841,0.8879,0.8401,0.87,132202,0
+MBAI.US,D,20250227,000000,0.85,0.87,0.8,0.8403,65290,0
+MBAI.US,D,20250228,000000,0.827,0.8311,0.79,0.8017,36117,0
+MBAI.US,D,20250303,000000,0.8,0.84,0.79,0.8119,47728,0
+MBAI.US,D,20250304,000000,0.809,0.829999,0.76,0.7899,43319,0
+MBAI.US,D,20250305,000000,0.764,0.829,0.763,0.792,17122,0
+MBAI.US,D,20250306,000000,0.829999,0.829999,0.759001,0.778942,19712,0
+MBAI.US,D,20250307,000000,0.7949,0.8227,0.779,0.8025,7597,0
+MBAI.US,D,20250310,000000,0.771,0.795,0.7623,0.7705,13337,0
+MBAI.US,D,20250311,000000,0.759,0.7885,0.7451,0.7451,32048,0
+MBAI.US,D,20250312,000000,0.819,0.819,0.7325,0.7686,40454,0
+MBAI.US,D,20250313,000000,0.74,0.789999,0.7335,0.7795,10352,0
+MBAI.US,D,20250314,000000,0.77,0.771,0.725,0.77,12357,0
+MBAI.US,D,20250317,000000,0.74,0.87,0.7321,0.7877,253935,0
+MBAI.US,D,20250318,000000,0.7497,0.769,0.7302,0.7355,55193,0
+MBAI.US,D,20250319,000000,0.73,0.7895,0.7251,0.73,19734,0
+MBAI.US,D,20250320,000000,0.77,0.93,0.7612,0.89,294844,0
+MBAI.US,D,20250321,000000,0.899,0.9,0.785363,0.8791,86230,0
+MBAI.US,D,20250324,000000,0.87,0.93,0.8024,0.9051,40499,0
+MBAI.US,D,20250325,000000,0.87755,0.8998,0.82,0.89,16680,0
+MBAI.US,D,20250326,000000,0.8486,0.89,0.8262,0.8536,7877,0
+MBAI.US,D,20250327,000000,0.8536,0.93,0.8133,0.8413,96522,0
+MBAI.US,D,20250328,000000,0.8202,0.82665,0.771,0.79,15652,0
+MBAI.US,D,20250331,000000,0.77,0.801,0.77,0.7918,8602,0
+MBAI.US,D,20250401,000000,0.84,0.862412,0.8,0.8,9699,0
+MBAI.US,D,20250402,000000,0.77,0.82,0.77,0.81,5824,0
+MBAI.US,D,20250403,000000,0.772,0.818,0.77,0.7747,7135,0
+MBAI.US,D,20250404,000000,0.77,0.7991,0.61,0.6701,67432,0
+MBAI.US,D,20250407,000000,0.61,0.6799,0.61,0.6495,76453,0
+MBAI.US,D,20250408,000000,0.631,0.6943,0.63,0.6499,16450,0
+MBAI.US,D,20250409,000000,0.6313,0.6928,0.6313,0.675,19177,0
+MBAI.US,D,20250410,000000,0.68,0.72675,0.6705,0.7064,36085,0
+MBAI.US,D,20250411,000000,0.672,0.7191,0.672,0.6755,26655,0
+MBAI.US,D,20250414,000000,0.671,0.72965,0.645,0.653,8307,0
+MBAI.US,D,20250415,000000,0.68355,0.7115,0.655,0.686,4411,0
+MBAI.US,D,20250416,000000,0.7055,0.711,0.67,0.6727,4140,0
+MBAI.US,D,20250417,000000,0.6745,0.6745,0.6605,0.6727,4096,0
+MBAI.US,D,20250421,000000,0.6675,0.714,0.65,0.6501,4855,0
+MBAI.US,D,20250422,000000,0.6687,0.6688,0.645,0.653,9567,0
+MBAI.US,D,20250423,000000,0.6373,0.657499,0.6373,0.65,14102,0
+MBAI.US,D,20250424,000000,0.6373,0.6688,0.6372,0.6687,13337,0
+MBAI.US,D,20250425,000000,0.651,0.9213,0.651,0.79,421800,0
+MBAI.US,D,20250428,000000,0.7763,0.79,0.7303,0.7303,33023,0
+MBAI.US,D,20250429,000000,0.7942,0.7942,0.68,0.7153,21387,0
+MBAI.US,D,20250430,000000,0.7254,0.878,0.6935,0.77,51377,0
+MBAI.US,D,20250501,000000,0.77,0.8333,0.77,0.78964,26507,0
+MBAI.US,D,20250502,000000,0.79,0.79625,0.73,0.7601,11652,0
+MBAI.US,D,20250505,000000,0.76,0.9,0.76,0.8892,71012,0
+MBAI.US,D,20250506,000000,0.8473,1.11,0.8436,1.03,617406,0
+MBAI.US,D,20250507,000000,1.02,1.1,0.96,0.98,116087,0
+MBAI.US,D,20250508,000000,0.9018,0.9244,0.854,0.88,23797,0
+MBAI.US,D,20250509,000000,0.885,0.885,0.8041,0.8193,30517,0
+MBAI.US,D,20250512,000000,0.84,1.0287,0.8071,0.815,125247,0
+MBAI.US,D,20250513,000000,0.815,1.2,0.7903,0.8957,927153,0
+MBAI.US,D,20250514,000000,0.8924,1.09,0.8195,0.97,699820,0
+MBAI.US,D,20250515,000000,0.92,0.9979,0.8372,0.90733,134047,0
+MBAI.US,D,20250516,000000,0.8801,1.06,0.8452,0.9251,358459,0
+MBAI.US,D,20250519,000000,0.903,0.92,0.88,0.8801,5541,0
+MBAI.US,D,20250520,000000,0.8801,0.923,0.8801,0.893569,5539,0
+MBAI.US,D,20250521,000000,0.88,0.9209,0.88,0.8811,36825,0
+MBAI.US,D,20250522,000000,0.91,0.9179,0.8318,0.8521,49537,0
+MBAI.US,D,20250523,000000,0.828,0.886014,0.828,0.84755,7217,0
+MBAI.US,D,20250527,000000,0.84,0.863628,0.81,0.828,11871,0
+MBAI.US,D,20250528,000000,0.815,0.8559,0.8015,0.83,18243,0
+MBAI.US,D,20250529,000000,0.83,0.84,0.8016,0.818,3523,0
+MBAI.US,D,20250530,000000,0.858,0.858,0.8018,0.8172,23208,0
+MBAI.US,D,20250602,000000,0.78,0.82475,0.78,0.8015,19236,0
+MBAI.US,D,20250603,000000,0.7904,0.8138,0.7904,0.8,13660,0
+MBAI.US,D,20250604,000000,0.83,0.84,0.81,0.838,12448,0
+MBAI.US,D,20250605,000000,0.8,0.8399,0.8,0.8097,12629,0
+MBAI.US,D,20250606,000000,0.8041,0.805,0.8,0.8025,10370,0
+MBAI.US,D,20250609,000000,0.7904,0.8025,0.7904,0.8006,14955,0
+MBAI.US,D,20250610,000000,0.8,0.811,0.8,0.811,18811,0
+MBAI.US,D,20250611,000000,0.8,0.817,0.8,0.808,8525,0
+MBAI.US,D,20250612,000000,0.8,0.8002,0.7725,0.781,9321,0
+MBAI.US,D,20250613,000000,0.7677,0.77,0.7351,0.74,36280,0
+MBAI.US,D,20250616,000000,0.741,0.796571,0.74,0.75,10347,0
+MBAI.US,D,20250617,000000,0.756,0.7779,0.7501,0.768001,9615,0
+MBAI.US,D,20250618,000000,0.75,0.7502,0.735,0.737,18133,0
+MBAI.US,D,20250620,000000,0.735,0.74999,0.73,0.738529,15734,0
+MBAI.US,D,20250623,000000,0.7315,0.77,0.711,0.75,107657,0
+MBAI.US,D,20250624,000000,0.75,0.75,0.73,0.7333,10820,0
+MBAI.US,D,20250625,000000,0.7333,0.77,0.7301,0.77,17675,0
+MBAI.US,D,20250626,000000,0.76,0.7701,0.76,0.7601,8448,0
+MBAI.US,D,20250627,000000,0.76,0.77,0.76,0.766,14860,0
+MBAI.US,D,20250630,000000,0.77,0.8589,0.751,0.7712,221708,0
+MBAI.US,D,20250701,000000,0.787,0.787,0.7521,0.76,3917,0
+MBAI.US,D,20250702,000000,0.752,0.77,0.752,0.7522,5194,0
+MBAI.US,D,20250703,000000,0.7521,0.752501,0.730101,0.74,11686,0
+MBAI.US,D,20250707,000000,0.73,0.825,0.73,0.8148,186881,0
+MBAI.US,D,20250708,000000,0.8,0.81,0.7755,0.81,23934,0
+MBAI.US,D,20250709,000000,0.7803,0.81,0.78,0.8024,6419,0
+MBAI.US,D,20250710,000000,0.7802,0.8,0.78,0.7811,7950,0
+MBAI.US,D,20250711,000000,0.78,0.7899,0.77,0.785,20733,0
+MBAI.US,D,20250714,000000,0.7778,0.8,0.77,0.7876,15324,0
+MBAI.US,D,20250715,000000,0.77,0.78,0.73,0.7699,37592,0
+MBAI.US,D,20250716,000000,0.7599,0.78,0.7501,0.7788,18584,0
+MBAI.US,D,20250717,000000,0.7512,0.77,0.74,0.77,36694,0
+MBAI.US,D,20250718,000000,0.74,0.76405,0.74,0.76405,23809,0
+MBAI.US,D,20250721,000000,0.74,0.768,0.74,0.754,14508,0
+MBAI.US,D,20250722,000000,0.75,0.768,0.75,0.7627,15351,0
+MBAI.US,D,20250723,000000,0.768,0.768,0.7621,0.7628,8966,0
+MBAI.US,D,20250724,000000,0.75,0.765,0.740101,0.748976,6612,0
+MBAI.US,D,20250725,000000,0.7401,0.7599,0.7401,0.7599,4487,0
+MBAI.US,D,20250728,000000,0.74,0.754419,0.74,0.7475,9759,0
+MBAI.US,D,20250729,000000,0.74,0.7475,0.72,0.7201,73410,0
+MBAI.US,D,20250730,000000,0.705,0.73,0.705,0.73,5287,0
+MBAI.US,D,20250731,000000,0.7073,0.7399,0.7073,0.7399,4022,0
+MBAI.US,D,20250801,000000,0.7,0.72863,0.65625,0.6772,49129,0
+MBAI.US,D,20250804,000000,0.668,0.69,0.65,0.651,10622,0
+MBAI.US,D,20250805,000000,0.65,0.65,0.602,0.6266,65144,0
+MBAI.US,D,20250806,000000,0.6216,0.645551,0.593,0.604,77891,0
+MBAI.US,D,20250807,000000,0.612281,0.6351,0.61,0.6157,26969,0
+MBAI.US,D,20250808,000000,0.6399,0.72,0.62,0.6699,50663,0
+MBAI.US,D,20250811,000000,0.64,0.6899,0.64,0.6679,35941,0
+MBAI.US,D,20250812,000000,0.6501,0.6679,0.6501,0.666172,9366,0
+MBAI.US,D,20250813,000000,0.6662,0.68075,0.6499,0.678999,40455,0
+MBAI.US,D,20250814,000000,0.67,0.6799,0.6541,0.6765,9285,0
+MBAI.US,D,20250815,000000,0.662,0.673936,0.6345,0.665,11326,0
+MBAI.US,D,20250818,000000,0.6628,0.68,0.661,0.661,11369,0
+MBAI.US,D,20250819,000000,0.67,0.68,0.6569,0.66,12568,0
+MBAI.US,D,20250820,000000,0.6305,0.66,0.6305,0.645,5242,0
+MBAI.US,D,20250821,000000,0.6468,0.659,0.6304,0.6394,2815,0
+MBAI.US,D,20250822,000000,0.7,0.7,0.6153,0.6442,32408,0
+MBAI.US,D,20250825,000000,0.64,0.6678,0.6002,0.6504,47009,0
+MBAI.US,D,20250826,000000,0.623,0.6525,0.6116,0.6332,26995,0
+MBAI.US,D,20250827,000000,0.63,0.6499,0.63,0.6499,10622,0
+MBAI.US,D,20250828,000000,0.621,0.66,0.621,0.6435,42657,0
+MBAI.US,D,20250829,000000,0.641,1.06,0.6402,0.7339,8569811,0
+MBAI.US,D,20250902,000000,0.69,0.7429,0.6301,0.7003,451155,0
+MBAI.US,D,20250903,000000,0.7004,0.7202,0.6455,0.67495,203284,0
+MBAI.US,D,20250904,000000,0.65,0.661,0.64,0.6485,39078,0
+MBAI.US,D,20250905,000000,0.63,0.67,0.63,0.67,58388,0
+MBAI.US,D,20250908,000000,0.66,0.7142,0.66,0.6799,75406,0
+MBAI.US,D,20250909,000000,0.6595,0.6798,0.6506,0.6535,45338,0
+MBAI.US,D,20250910,000000,0.6531,0.8,0.65,0.72,191991,0
+MBAI.US,D,20250911,000000,0.6714,0.7,0.6701,0.686,68846,0
+MBAI.US,D,20250912,000000,0.69,0.77,0.686,0.7459,20443257,0
+MBAI.US,D,20250915,000000,3.05,3.13,2.12,2.12,129608368,0
+MBAI.US,D,20250916,000000,2.595,2.88,2.22,2.52,17814371,0
+MBAI.US,D,20250917,000000,2.62,2.68,2.16,2.32,2610266,0
+MBAI.US,D,20250918,000000,2.06,2.63,2.04,2.51,1759053,0
+MBAI.US,D,20250919,000000,2.36,2.481,2.219,2.28,587339,0
+MBAI.US,D,20250922,000000,2.23,2.64,2.23,2.45,962426,0
+MBAI.US,D,20250923,000000,2.52,2.54,2.24,2.245,316012,0
+MBAI.US,D,20250924,000000,2.22,2.2495,2.1,2.15,314910,0
+MBAI.US,D,20250925,000000,2.2,2.32,2.1,2.26,313800,0
+MBAI.US,D,20250926,000000,2.19,2.29,2.11,2.21,317634,0
+MBAI.US,D,20250929,000000,2.235,2.355,2.1805,2.34,175587,0
+MBAI.US,D,20250930,000000,2.36,2.44,2.12,2.12,315723,0
+MBAI.US,D,20251001,000000,2.17,2.38,2.13,2.25,486922,0
+MBAI.US,D,20251002,000000,2.24,2.4,2.18,2.39,231595,0
+MBAI.US,D,20251003,000000,2.39,2.39,2.25,2.27,115016,0
+MBAI.US,D,20251006,000000,2.29,2.3167,2.1,2.11,279853,0
+MBAI.US,D,20251007,000000,2.12,2.23,2.11,2.13,130121,0
+MBAI.US,D,20251008,000000,2.11,2.205,2.11,2.14,132872,0
+MBAI.US,D,20251009,000000,2.11,2.15,2.02,2.05,76993,0
+MBAI.US,D,20251010,000000,2,2.0563,1.84,1.84,188833,0
+MBAI.US,D,20251013,000000,1.86,1.99,1.86,1.91,64962,0
+MBAI.US,D,20251014,000000,1.87,2.13,1.84,1.97,129527,0
+MBAI.US,D,20251015,000000,2.03,2.08,1.89,1.9,158520,0
+MBAI.US,D,20251016,000000,1.97,2.29,1.97,2.09,427402,0
+MBAI.US,D,20251017,000000,1.95,1.9593,1.755,1.82,204317,0
+MBAI.US,D,20251020,000000,1.77,1.8,1.56,1.57,136230,0
+MBAI.US,D,20251021,000000,1.52,1.6197,1.49,1.56,190189,0
+MBAI.US,D,20251022,000000,1.48,1.543,1.48,1.51,49856,0
+MBAI.US,D,20251023,000000,1.49,1.55,1.49,1.54,18121,0
+MBAI.US,D,20251024,000000,1.52,1.666,1.52,1.62,47717,0
+MBAI.US,D,20251027,000000,1.6,1.646,1.53,1.59,26330,0
+MBAI.US,D,20251028,000000,1.59,1.59,1.4401,1.49,61516,0
+MBAI.US,D,20251029,000000,1.45,1.47,1.42,1.45,65605,0
+MBAI.US,D,20251030,000000,1.4,1.47,1.36,1.39,62211,0
+MBAI.US,D,20251031,000000,1.37,1.4386,1.37,1.39,30211,0
+MBAI.US,D,20251103,000000,1.36,1.4,1.34,1.34,34993,0
+MBAI.US,D,20251104,000000,1.29,1.34,1.29,1.3,34249,0
+MBAI.US,D,20251105,000000,1.31,1.35,1.2964,1.35,18381,0
+MBAI.US,D,20251106,000000,1.3,1.34,1.21,1.21,37437,0
+MBAI.US,D,20251107,000000,1.25,1.69,1.23,1.66,458355,0
+MBAI.US,D,20251110,000000,1.73,1.79,1.6,1.69,149857,0
+MBAI.US,D,20251111,000000,1.68,1.68,1.55,1.55,76189,0
+MBAI.US,D,20251112,000000,1.69,1.9,1.66,1.75,192942,0
+MBAI.US,D,20251113,000000,1.78,1.78,1.6,1.69,63232,0
+MBAI.US,D,20251114,000000,1.6,2.01,1.58,1.975,210546,0
+MBAI.US,D,20251117,000000,1.85,2.1,1.8,1.86,250320,0
+MBAI.US,D,20251118,000000,1.87,1.9236,1.55,1.57,143922,0
+MBAI.US,D,20251119,000000,1.55,1.575,1.42,1.45,54601,0
+MBAI.US,D,20251120,000000,1.44,1.5468,1.35,1.35,52051,0
+MBAI.US,D,20251121,000000,1.35,1.3682,1.24,1.3,51066,0
+MBAI.US,D,20251124,000000,1.3,1.49,1.3,1.44,34296,0
+MBAI.US,D,20251125,000000,1.6,1.62,1.5,1.58,118841,0
+MBAI.US,D,20251126,000000,1.57,1.6747,1.5,1.61,58966,0
+MBAI.US,D,20251128,000000,1.67,1.96,1.61,1.87,9386426,0
+MBAI.US,D,20251201,000000,1.66,1.8604,1.6,1.65,415468,0
+MBAI.US,D,20251202,000000,1.63,1.7199,1.63,1.66,110468,0
+MBAI.US,D,20251203,000000,1.64,1.77,1.63,1.71,138055,0
+MBAI.US,D,20251204,000000,1.6,1.7871,1.6,1.75,90907,0
+MBAI.US,D,20251205,000000,1.72,1.7655,1.65,1.663,59547,0
+MBAI.US,D,20251208,000000,1.68,1.74,1.6,1.71,59790,0
+MBAI.US,D,20251209,000000,1.64,1.83,1.64,1.79,57303,0
+MBAI.US,D,20251210,000000,1.74,1.78,1.67,1.77,42279,0
+MBAI.US,D,20251211,000000,1.75,1.84,1.68,1.81,61782,0
+MBAI.US,D,20251212,000000,1.79,1.855,1.72,1.72,61441,0
+MBAI.US,D,20251215,000000,1.64,1.755,1.63,1.72,67782,0
+MBAI.US,D,20251216,000000,1.71,1.83,1.7,1.81,40471,0
+MBAI.US,D,20251217,000000,1.71,1.81,1.71,1.79,30439,0
+MBAI.US,D,20251218,000000,1.72,1.78,1.72,1.78,19162,0
+MBAI.US,D,20251219,000000,1.786,1.88,1.73,1.88,35314,0
+MBAI.US,D,20251222,000000,1.78,1.86,1.71,1.85,36425,0
+MBAI.US,D,20251223,000000,1.76,1.81,1.73,1.79,41139,0
+MBAI.US,D,20251224,000000,1.77,1.79,1.74,1.79,10023,0
+MBAI.US,D,20251226,000000,1.72,1.74,1.65,1.68,22129,0
+MBAI.US,D,20251229,000000,1.62,1.73,1.62,1.68,51848,0
+MBAI.US,D,20251230,000000,1.66,1.71,1.63,1.67,41239,0
+MBAI.US,D,20251231,000000,1.63,1.68,1.57,1.62,98554,0
+MBAI.US,D,20260102,000000,1.58,1.77,1.57,1.715,15438,0
+MBAI.US,D,20260105,000000,1.65,1.69,1.6,1.675,23596,0
+MBAI.US,D,20260106,000000,1.62,1.69,1.61,1.68,24065,0
+MBAI.US,D,20260107,000000,1.69,1.75,1.66,1.72,14503,0
+MBAI.US,D,20260108,000000,1.69,1.75,1.6607,1.75,17956,0
+MBAI.US,D,20260109,000000,1.76,1.7799,1.72,1.76,27377,0
+MBAI.US,D,20260112,000000,1.68,1.73,1.68,1.68,12658,0
+MBAI.US,D,20260113,000000,1.688419,1.74,1.6601,1.73,11129,0
+MBAI.US,D,20260114,000000,1.68,1.76,1.6748,1.74,12788,0
+MBAI.US,D,20260115,000000,1.69,1.75,1.68,1.75,15946,0
+MBAI.US,D,20260116,000000,1.72,1.75,1.65,1.72,7268,0
+MBAI.US,D,20260120,000000,1.65,1.7,1.63,1.69,17187,0
+MBAI.US,D,20260121,000000,1.66,1.68,1.641,1.68,1759,0
+MBAI.US,D,20260122,000000,1.63,1.66,1.45,1.53,33234,0
+MBAI.US,D,20260123,000000,1.56,1.56,1.45,1.49,16298,0
+MBAI.US,D,20260126,000000,1.63,3.92,1.57,3.16,142747897,0
+MBAI.US,D,20260127,000000,2.555,2.56,2,2.3,3458178,0
+MBAI.US,D,20260128,000000,2.18,2.75,2.01,2.08,2518931,0
+MBAI.US,D,20260129,000000,2.32,2.53,1.62,1.89,1624140,0
+MBAI.US,D,20260130,000000,1.8,1.93,1.65,1.68,365085,0
+MBAI.US,D,20260202,000000,1.65,1.67,1.39,1.45,456397,0
+MBAI.US,D,20260203,000000,1.46,1.52,1.31,1.47,185641,0
+MBAI.US,D,20260204,000000,1.5,1.58,1.4,1.54,228005,0
+MBAI.US,D,20260205,000000,1.47,1.575,1.41,1.52,155522,0
+MBAI.US,D,20260206,000000,1.54,1.66,1.492,1.66,105508,0
+MBAI.US,D,20260209,000000,1.62,1.79,1.5783,1.75,146880,0
+MBAI.US,D,20260210,000000,1.73,1.81,1.67,1.71,78819,0
+MBAI.US,D,20260211,000000,1.72,1.89,1.69,1.85,65235,0
+MBAI.US,D,20260212,000000,1.85,1.86,1.7168,1.82,30042,0
+MBAI.US,D,20260213,000000,1.77,1.9778,1.75,1.84,72704,0
+MBAI.US,D,20260217,000000,1.82,1.86,1.79,1.79,35230,0
+MBAI.US,D,20260218,000000,1.79,1.88,1.72,1.815,58021,0
diff --git a/daily/us/nasdaq stocks/2/mbavu.us.txt b/daily/us/nasdaq stocks/2/mbavu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eaeb867fc0cc97ba017b3de68f661e2ea19deff0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbavu.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBAVU.US,D,20260121,000000,11,11.5,11,11.5,871,0
+MBAVU.US,D,20260123,000000,10.91,10.93,10.35,10.35,2391,0
+MBAVU.US,D,20260126,000000,10.35,10.35,10.35,10.35,1127,0
+MBAVU.US,D,20260129,000000,11.34,11.87,11,11,498,0
+MBAVU.US,D,20260206,000000,10.2,11.1,10.2,11.1,2606,0
+MBAVU.US,D,20260211,000000,10.9,10.9,10.85,10.85,643,0
diff --git a/daily/us/nasdaq stocks/2/mdcx.us.txt b/daily/us/nasdaq stocks/2/mdcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28ccdbfd1cff8637fafb9288faa13d2628e96162
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdcx.us.txt	
@@ -0,0 +1,313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDCX.US,D,20241115,000000,2.45,2.45,2.02,2.24,306670,0
+MDCX.US,D,20241118,000000,2.18,2.18,1.91,2.09,41129,0
+MDCX.US,D,20241119,000000,2.1,2.2636,2.04,2.04,61152,0
+MDCX.US,D,20241120,000000,2.15,2.15,2.03,2.04,16234,0
+MDCX.US,D,20241121,000000,2,2.2,1.8,2.2,36849,0
+MDCX.US,D,20241122,000000,2.4,2.4,1.87,1.92,50298,0
+MDCX.US,D,20241125,000000,2.1,2.19,1.92,2.07,31174,0
+MDCX.US,D,20241126,000000,2.01,2.18,2,2.095,10196,0
+MDCX.US,D,20241127,000000,2.15,2.65,2.12,2.54,52708,0
+MDCX.US,D,20241129,000000,2.8,2.8,2.5,2.6959,11943,0
+MDCX.US,D,20241202,000000,2.16,2.5421,2.16,2.4608,7585,0
+MDCX.US,D,20241203,000000,2.26,3.23,2.11,2.89,74034,0
+MDCX.US,D,20241204,000000,2.92,3.001,2.52,2.8,64645,0
+MDCX.US,D,20241205,000000,2.88,3.1822,2.85,2.9,6566,0
+MDCX.US,D,20241206,000000,3,3,2.75,2.99,9745,0
+MDCX.US,D,20241209,000000,2.88,2.88,2.6774,2.8,8180,0
+MDCX.US,D,20241210,000000,3.03,3.03,2.76,2.78,4247,0
+MDCX.US,D,20241211,000000,2.79,3,2.79,2.8,8357,0
+MDCX.US,D,20241212,000000,2.8421,2.89,2.61,2.75,13599,0
+MDCX.US,D,20241213,000000,2.75,2.8475,2.695,2.75,3965,0
+MDCX.US,D,20241216,000000,2.74,2.98,2.7,2.95,12012,0
+MDCX.US,D,20241217,000000,2.94,2.9999,2.275,2.64,38900,0
+MDCX.US,D,20241218,000000,2.63,2.92,2.31,2.31,31178,0
+MDCX.US,D,20241219,000000,2.53,2.69,2.41,2.45,1753,0
+MDCX.US,D,20241220,000000,2.5187,2.85,2.5187,2.58,6170,0
+MDCX.US,D,20241223,000000,2.8,2.8,2.77,2.77,233,0
+MDCX.US,D,20241224,000000,2.87,2.87,2.64,2.77,2323,0
+MDCX.US,D,20241226,000000,2.9199,2.9199,2.4501,2.84,9503,0
+MDCX.US,D,20241227,000000,2.89,2.92,2.24,2.6,26182,0
+MDCX.US,D,20241230,000000,2.795,2.84,2.29,2.46,21724,0
+MDCX.US,D,20241231,000000,2.58,2.67,2.25,2.43,17638,0
+MDCX.US,D,20250102,000000,2.43,2.91,2.22,2.51,17879,0
+MDCX.US,D,20250103,000000,2.67,2.77,2.51,2.51,31245,0
+MDCX.US,D,20250106,000000,2.5,2.92,2.31,2.88,21714,0
+MDCX.US,D,20250107,000000,2.96,2.99,2.54,2.99,4450,0
+MDCX.US,D,20250108,000000,2.7,2.99,2.67,2.94,13685,0
+MDCX.US,D,20250110,000000,2.7,2.93,2.63,2.79,4656,0
+MDCX.US,D,20250113,000000,2.72,2.82,2.64,2.64,5700,0
+MDCX.US,D,20250114,000000,2.7,2.9,2.59,2.79,20974,0
+MDCX.US,D,20250115,000000,2.68,2.97,2.46,2.58,12218,0
+MDCX.US,D,20250116,000000,2.45,2.86,2.37,2.52,23589,0
+MDCX.US,D,20250117,000000,2.54,2.99,2.54,2.99,25729,0
+MDCX.US,D,20250121,000000,2.9,2.9999,2.66,2.67,13372,0
+MDCX.US,D,20250122,000000,2.99,2.99,2.435,2.805,10460,0
+MDCX.US,D,20250123,000000,2.82,2.82,2.81,2.81,739,0
+MDCX.US,D,20250124,000000,2.72,3,2.72,2.86,4961,0
+MDCX.US,D,20250127,000000,2.73,2.73,2.5901,2.6,2023,0
+MDCX.US,D,20250129,000000,3,3,2.85,2.85,1160,0
+MDCX.US,D,20250130,000000,2.6,2.7368,2.6,2.72,3199,0
+MDCX.US,D,20250131,000000,2.7,2.8419,2.52,2.6,10420,0
+MDCX.US,D,20250203,000000,3,3,2.55,2.55,4968,0
+MDCX.US,D,20250204,000000,2.67,2.87,2.55,2.55,5836,0
+MDCX.US,D,20250205,000000,3,3,2.67,2.71,6504,0
+MDCX.US,D,20250206,000000,2.84,2.84,2.84,2.84,811,0
+MDCX.US,D,20250207,000000,2.73,2.975,2.5962,2.8,26989,0
+MDCX.US,D,20250210,000000,2.9595,3,2.75,2.9,22042,0
+MDCX.US,D,20250211,000000,3,3.01,2.75,3.001,20819,0
+MDCX.US,D,20250212,000000,3,3.1,2.8,2.97,42733,0
+MDCX.US,D,20250213,000000,3,3.5,2.9,3.08,115626,0
+MDCX.US,D,20250214,000000,3.5,3.8673,3.06,3.68,62496,0
+MDCX.US,D,20250218,000000,3.9,4.25,3.85,3.96,165221,0
+MDCX.US,D,20250219,000000,4.25,4.3912,3.87,4,186353,0
+MDCX.US,D,20250220,000000,4.2,4.2971,4,4.05,68318,0
+MDCX.US,D,20250221,000000,4.05,4.15,3.75,4,103729,0
+MDCX.US,D,20250224,000000,3.97,4,3.72,3.81,74083,0
+MDCX.US,D,20250225,000000,4.06,4.06,3.7924,3.95,38530,0
+MDCX.US,D,20250226,000000,4,4.5,3.901,4.03,92430,0
+MDCX.US,D,20250227,000000,4.04,4.66,4.04,4.52,82533,0
+MDCX.US,D,20250228,000000,4.67,4.99,3.71,3.99,166319,0
+MDCX.US,D,20250303,000000,3.99,4.25,3.75,3.8,92819,0
+MDCX.US,D,20250304,000000,3.75,3.81,2.8501,2.9,99245,0
+MDCX.US,D,20250305,000000,3,3.35,2.925,3.0677,30053,0
+MDCX.US,D,20250306,000000,3.12,3.7335,2.8,3.01,242256,0
+MDCX.US,D,20250307,000000,2.96,3.2,2.66,3.05,140193,0
+MDCX.US,D,20250310,000000,3.01,3.67,3.01,3.4,167667,0
+MDCX.US,D,20250311,000000,3.25,3.3,2.42,2.61,137323,0
+MDCX.US,D,20250312,000000,2.755,3.44,2.4386,3.29,106962,0
+MDCX.US,D,20250313,000000,3.24,3.48,3.01,3.44,54212,0
+MDCX.US,D,20250314,000000,3.49,3.5,3.16,3.29,27849,0
+MDCX.US,D,20250317,000000,3.21,3.31,2.94,2.95,24331,0
+MDCX.US,D,20250318,000000,3.1,3.2011,2.85,3.08,23230,0
+MDCX.US,D,20250319,000000,3.1809,3.24,2.86,3.11,14212,0
+MDCX.US,D,20250320,000000,3,3.5,2.9,3.495,34551,0
+MDCX.US,D,20250321,000000,3.2664,3.4881,3.22,3.3184,20211,0
+MDCX.US,D,20250324,000000,3.22,3.33,2.9324,3.26,24326,0
+MDCX.US,D,20250325,000000,3.5,3.5,3.1113,3.21,4661,0
+MDCX.US,D,20250326,000000,3.5,3.5,3.15,3.36,16518,0
+MDCX.US,D,20250327,000000,3.35,3.65,3.25,3.3,29082,0
+MDCX.US,D,20250328,000000,3.47,3.554,3.1,3.1295,33665,0
+MDCX.US,D,20250331,000000,3.24,3.75,3,3.72,64534,0
+MDCX.US,D,20250401,000000,3.74,4.11,3.6,3.96,93992,0
+MDCX.US,D,20250402,000000,4.15,4.15,3.29,3.4,125027,0
+MDCX.US,D,20250403,000000,3.56,4,3.4199,3.75,85359,0
+MDCX.US,D,20250404,000000,3.81,3.9963,3.41,3.62,46711,0
+MDCX.US,D,20250407,000000,3.59,4.04,3.3,3.84,48245,0
+MDCX.US,D,20250408,000000,4.05,4.15,3.52,3.63,103337,0
+MDCX.US,D,20250409,000000,3.6,3.95,3.56,3.77,15554,0
+MDCX.US,D,20250410,000000,3.7,3.95,3.35,3.35,30103,0
+MDCX.US,D,20250411,000000,3.5,4.18,3.36,3.579,31811,0
+MDCX.US,D,20250414,000000,4,4,3.61,3.61,23918,0
+MDCX.US,D,20250415,000000,3.92,3.9299,3.56,3.65,31335,0
+MDCX.US,D,20250416,000000,3.92,4,3.81,3.85,28134,0
+MDCX.US,D,20250417,000000,4.1,4.18,3.8501,4,13537,0
+MDCX.US,D,20250421,000000,4.33,4.33,3.61,4.06,62372,0
+MDCX.US,D,20250422,000000,3.94,4.14,3.71,3.79,60375,0
+MDCX.US,D,20250423,000000,4.14,4.14,3.79,3.92,73382,0
+MDCX.US,D,20250424,000000,3.81,4.07,3.76,3.9606,122105,0
+MDCX.US,D,20250425,000000,4,4.19,3.8,3.95,81610,0
+MDCX.US,D,20250428,000000,4.24,4.77,3.75,4.09,134136,0
+MDCX.US,D,20250429,000000,4.28,4.33,4,4.01,41586,0
+MDCX.US,D,20250430,000000,4.1203,4.2282,4.01,4.204,10681,0
+MDCX.US,D,20250501,000000,4.33,4.3499,4.14,4.32,31156,0
+MDCX.US,D,20250502,000000,4.175,4.75,4.1209,4.41,45584,0
+MDCX.US,D,20250505,000000,4.2,4.79,4.2,4.27,64282,0
+MDCX.US,D,20250506,000000,4.424,4.55,4.1,4.18,27459,0
+MDCX.US,D,20250507,000000,4.31,4.69,4.15,4.27,65435,0
+MDCX.US,D,20250508,000000,4.37,4.645,4.18,4.18,67890,0
+MDCX.US,D,20250509,000000,4.18,5,4.18,4.59,129900,0
+MDCX.US,D,20250512,000000,5,6.01,4.66,4.86,224904,0
+MDCX.US,D,20250513,000000,5.28,5.8,4.99,5.5,299700,0
+MDCX.US,D,20250514,000000,5.92,6.9784,5.75,6.32,390206,0
+MDCX.US,D,20250515,000000,6.68,6.81,5.6704,5.95,247253,0
+MDCX.US,D,20250516,000000,6.45,7,6.16,6.73,311248,0
+MDCX.US,D,20250519,000000,7,8,6.75,7.78,587031,0
+MDCX.US,D,20250520,000000,7.84,8.94,7.5,7.615,658459,0
+MDCX.US,D,20250521,000000,7.96,8.7213,7.55,7.71,264083,0
+MDCX.US,D,20250522,000000,8.2,8.39,6.92,7.08,374379,0
+MDCX.US,D,20250523,000000,7.03,7.5679,6.87,7.29,142672,0
+MDCX.US,D,20250527,000000,7.56,7.73,6,6.16,373309,0
+MDCX.US,D,20250528,000000,5.92,6.1084,3.985,4.12,725441,0
+MDCX.US,D,20250529,000000,4.61,5.1,3.63,3.635,733135,0
+MDCX.US,D,20250530,000000,3,3.04,2.34,2.55,1978502,0
+MDCX.US,D,20250602,000000,2.6,2.7824,2.45,2.63,504678,0
+MDCX.US,D,20250603,000000,2.67,2.75,2.51,2.525,511831,0
+MDCX.US,D,20250604,000000,2.52,2.87,2.5,2.75,370067,0
+MDCX.US,D,20250605,000000,2.87,2.88,2.65,2.71,247951,0
+MDCX.US,D,20250606,000000,2.71,2.77,2.63,2.76,171811,0
+MDCX.US,D,20250609,000000,2.79,2.9021,2.75,2.88,328196,0
+MDCX.US,D,20250610,000000,2.88,3.12,2.8,2.95,486795,0
+MDCX.US,D,20250611,000000,2.98,2.98,2.5985,2.67,343542,0
+MDCX.US,D,20250612,000000,2.69,2.825,2.6103,2.79,184183,0
+MDCX.US,D,20250613,000000,2.72,2.775,2.55,2.6,135397,0
+MDCX.US,D,20250616,000000,2.65,2.7988,2.56,2.66,193642,0
+MDCX.US,D,20250617,000000,2.73,2.99,2.44,2.57,414555,0
+MDCX.US,D,20250618,000000,2.62,2.62,2.49,2.58,121505,0
+MDCX.US,D,20250620,000000,2.63,2.75,2.45,2.49,182123,0
+MDCX.US,D,20250623,000000,2.51,2.58,2.275,2.34,173110,0
+MDCX.US,D,20250624,000000,2.37,2.5365,2.36,2.45,198958,0
+MDCX.US,D,20250625,000000,2.55,2.8483,2.5,2.73,452427,0
+MDCX.US,D,20250626,000000,2.77,3.15,2.73,3.1,540132,0
+MDCX.US,D,20250627,000000,3.1,3.25,2.79,2.9,326866,0
+MDCX.US,D,20250630,000000,3.06,3.216,2.9,2.99,373706,0
+MDCX.US,D,20250701,000000,3,3.03,2.75,2.95,148311,0
+MDCX.US,D,20250702,000000,2.99,3.325,2.965,3.22,347407,0
+MDCX.US,D,20250703,000000,3.39,3.5899,3.3,3.38,355954,0
+MDCX.US,D,20250707,000000,3.51,3.58,3.15,3.4,649422,0
+MDCX.US,D,20250708,000000,3.6,3.69,2.9,2.99,1325115,0
+MDCX.US,D,20250709,000000,3.34,3.5899,3.2,3.31,2073235,0
+MDCX.US,D,20250710,000000,3.43,3.4399,3.1801,3.3,699088,0
+MDCX.US,D,20250711,000000,3.24,3.25,2.98,3.03,751094,0
+MDCX.US,D,20250714,000000,3.03,3.14,2.95,3.13,482752,0
+MDCX.US,D,20250715,000000,3.1,3.11,2.94,2.97,402722,0
+MDCX.US,D,20250716,000000,2.98,3.15,2.9306,3.03,382056,0
+MDCX.US,D,20250717,000000,3.06,3.25,3.02,3.25,366514,0
+MDCX.US,D,20250718,000000,3.28,3.35,3.08,3.11,405793,0
+MDCX.US,D,20250721,000000,3.11,3.13,3,3.06,283369,0
+MDCX.US,D,20250722,000000,3.06,3.1,3,3.08,204425,0
+MDCX.US,D,20250723,000000,3.06,3.12,2.97,3.05,424500,0
+MDCX.US,D,20250724,000000,3.01,3.09,2.95,3.02,278058,0
+MDCX.US,D,20250725,000000,3.05,3.06,2.92,2.93,396916,0
+MDCX.US,D,20250728,000000,2.93,2.94,2.3815,2.44,724103,0
+MDCX.US,D,20250729,000000,2.48,2.63,2.45,2.59,327881,0
+MDCX.US,D,20250730,000000,2.61,2.67,2.41,2.5,291140,0
+MDCX.US,D,20250731,000000,2.49,2.56,2.42,2.46,249146,0
+MDCX.US,D,20250801,000000,2.42,2.65,2.41,2.57,170580,0
+MDCX.US,D,20250804,000000,2.52,2.5881,2.21,2.38,374469,0
+MDCX.US,D,20250805,000000,2.36,2.5,2.3054,2.41,140780,0
+MDCX.US,D,20250806,000000,2.35,2.4155,2.25,2.33,232386,0
+MDCX.US,D,20250807,000000,2.27,2.41,2.06,2.18,495174,0
+MDCX.US,D,20250808,000000,2.2,2.2273,1.93,1.97,403832,0
+MDCX.US,D,20250811,000000,1.98,2.07,1.95,1.97,230682,0
+MDCX.US,D,20250812,000000,1.96,2.2971,1.81,2.24,480640,0
+MDCX.US,D,20250813,000000,2.24,2.3,2.06,2.1,226063,0
+MDCX.US,D,20250814,000000,2.07,2.1492,1.94,1.98,303348,0
+MDCX.US,D,20250815,000000,2,2.1186,1.93,1.96,187944,0
+MDCX.US,D,20250818,000000,2.1,2.39,1.96,2,719017,0
+MDCX.US,D,20250819,000000,2.14,2.2,1.88,1.96,690009,0
+MDCX.US,D,20250820,000000,2.01,2.15,1.9,2.04,823772,0
+MDCX.US,D,20250821,000000,2.08,2.48,2.01,2.45,756766,0
+MDCX.US,D,20250822,000000,2.22,2.4384,2.19,2.22,594093,0
+MDCX.US,D,20250825,000000,2.2,2.25,2.17,2.17,201218,0
+MDCX.US,D,20250826,000000,2.16,2.2688,2,2.04,318011,0
+MDCX.US,D,20250827,000000,2.02,2.1294,2,2.03,260590,0
+MDCX.US,D,20250828,000000,2.03,2.1106,1.98,2,424302,0
+MDCX.US,D,20250829,000000,2.05,2.05,1.93,1.94,311333,0
+MDCX.US,D,20250902,000000,1.95,2.1,1.92,2.08,393119,0
+MDCX.US,D,20250903,000000,2.1,2.11,1.96,1.99,215108,0
+MDCX.US,D,20250904,000000,2,2.025,1.7901,1.83,472695,0
+MDCX.US,D,20250905,000000,1.85,1.92,1.8071,1.88,197908,0
+MDCX.US,D,20250908,000000,1.92,2.09,1.82,2.09,503008,0
+MDCX.US,D,20250909,000000,2.09,2.11,2.02,2.09,198176,0
+MDCX.US,D,20250910,000000,2.1,2.19,2,2.03,247894,0
+MDCX.US,D,20250911,000000,2.06,2.25,2.05,2.25,272785,0
+MDCX.US,D,20250912,000000,2.27,2.45,2.15,2.41,266058,0
+MDCX.US,D,20250915,000000,2.33,2.58,2.32,2.48,290147,0
+MDCX.US,D,20250916,000000,2.5,2.69,2.47,2.61,379338,0
+MDCX.US,D,20250917,000000,2.61,2.69,2.34,2.41,429179,0
+MDCX.US,D,20250918,000000,2.6,2.6,2.3902,2.43,300790,0
+MDCX.US,D,20250919,000000,2.58,2.77,2.5,2.77,693694,0
+MDCX.US,D,20250922,000000,2.9,3,2.7,2.72,860471,0
+MDCX.US,D,20250923,000000,2.86,3.05,2.72,2.8,797619,0
+MDCX.US,D,20250924,000000,2.82,2.85,2.5,2.55,563867,0
+MDCX.US,D,20250925,000000,2.52,2.56,2.4101,2.48,223855,0
+MDCX.US,D,20250926,000000,2.54,2.6999,2.45,2.63,246501,0
+MDCX.US,D,20250929,000000,2.59,2.63,2.4653,2.51,621228,0
+MDCX.US,D,20250930,000000,2.43,2.45,2.235,2.315,409726,0
+MDCX.US,D,20251001,000000,2.29,2.3599,2.18,2.24,313925,0
+MDCX.US,D,20251002,000000,2.25,2.5799,2.245,2.51,408537,0
+MDCX.US,D,20251003,000000,2.59,2.624,2.42,2.54,325555,0
+MDCX.US,D,20251006,000000,2.54,2.5999,2.445,2.52,294564,0
+MDCX.US,D,20251007,000000,2.48,2.58,2.33,2.42,377666,0
+MDCX.US,D,20251008,000000,2.38,2.5,2.36,2.46,159822,0
+MDCX.US,D,20251009,000000,2.46,2.54,2.38,2.51,183179,0
+MDCX.US,D,20251010,000000,2.56,2.7,2.4001,2.48,461603,0
+MDCX.US,D,20251013,000000,2.48,2.48,2.3,2.32,258551,0
+MDCX.US,D,20251014,000000,2.35,2.405,2.28,2.38,276914,0
+MDCX.US,D,20251015,000000,2.34,2.38,2.28,2.29,351605,0
+MDCX.US,D,20251016,000000,2.31,2.48,2.28,2.41,176945,0
+MDCX.US,D,20251017,000000,2.41,2.475,2.3,2.36,247464,0
+MDCX.US,D,20251020,000000,2.5,2.71,2.38,2.49,841703,0
+MDCX.US,D,20251021,000000,2.51,2.5747,2.35,2.38,349877,0
+MDCX.US,D,20251022,000000,2.44,2.48,2.34,2.38,139558,0
+MDCX.US,D,20251023,000000,2.4,2.5199,2.39,2.43,185732,0
+MDCX.US,D,20251024,000000,2.6,2.78,2.57,2.7,886206,0
+MDCX.US,D,20251027,000000,2.74,2.74,2.35,2.39,566061,0
+MDCX.US,D,20251028,000000,2.37,2.44,2.3,2.41,251065,0
+MDCX.US,D,20251029,000000,2.37,2.5,2.3,2.3,347560,0
+MDCX.US,D,20251030,000000,2.37,2.5999,2.3224,2.47,251777,0
+MDCX.US,D,20251031,000000,2.5,2.5,2.35,2.44,268939,0
+MDCX.US,D,20251103,000000,2.4,2.451,2.3,2.34,199721,0
+MDCX.US,D,20251104,000000,2.29,2.35,2.15,2.2,279606,0
+MDCX.US,D,20251105,000000,2.29,2.3391,2.2256,2.3,97185,0
+MDCX.US,D,20251106,000000,2.32,2.47,2.24,2.42,223139,0
+MDCX.US,D,20251107,000000,2.39,2.45,2.278,2.39,136940,0
+MDCX.US,D,20251110,000000,2.34,2.4616,2.33,2.36,177577,0
+MDCX.US,D,20251111,000000,2.35,2.396,2.25,2.25,155873,0
+MDCX.US,D,20251112,000000,2.34,2.52,2.32,2.39,357692,0
+MDCX.US,D,20251113,000000,2.39,2.4224,2.16,2.26,363257,0
+MDCX.US,D,20251114,000000,2.21,2.26,2.17,2.2,122730,0
+MDCX.US,D,20251117,000000,2.3,2.55,2.25,2.3,830336,0
+MDCX.US,D,20251118,000000,2.3,2.31,2.14,2.14,332378,0
+MDCX.US,D,20251119,000000,2.22,2.28,2.15,2.24,266073,0
+MDCX.US,D,20251120,000000,2.22,2.25,2,2.04,281258,0
+MDCX.US,D,20251121,000000,2.04,2.1426,2.04,2.13,118450,0
+MDCX.US,D,20251124,000000,2.04,2.08,1.97,1.98,388853,0
+MDCX.US,D,20251125,000000,1.98,2.0364,1.9028,1.98,226404,0
+MDCX.US,D,20251126,000000,1.99,2.05,1.98,2.05,136232,0
+MDCX.US,D,20251128,000000,2.1,2.2799,2.05,2.2,167040,0
+MDCX.US,D,20251201,000000,2.11,2.24,1.9401,1.975,356312,0
+MDCX.US,D,20251202,000000,2,2.0085,1.91,1.915,191686,0
+MDCX.US,D,20251203,000000,1.9,1.93,1.675,1.73,546466,0
+MDCX.US,D,20251204,000000,1.865,2.26,1.865,1.92,1158709,0
+MDCX.US,D,20251205,000000,2.01,2.1,1.93,2.05,370909,0
+MDCX.US,D,20251208,000000,2.14,2.2,1.96,2.04,441327,0
+MDCX.US,D,20251209,000000,2.08,2.25,2.01,2.16,406085,0
+MDCX.US,D,20251210,000000,2.15,2.18,2.05,2.09,173339,0
+MDCX.US,D,20251211,000000,2.08,2.1,1.93,1.95,374850,0
+MDCX.US,D,20251212,000000,2,2,1.87,1.89,259464,0
+MDCX.US,D,20251215,000000,1.98,2.0317,1.81,1.83,398424,0
+MDCX.US,D,20251216,000000,1.89,1.9399,1.77,1.8,334439,0
+MDCX.US,D,20251217,000000,1.86,1.89,1.68,1.69,334835,0
+MDCX.US,D,20251218,000000,1.75,1.7508,1.6,1.66,274056,0
+MDCX.US,D,20251219,000000,1.62,1.74,1.59,1.69,340388,0
+MDCX.US,D,20251222,000000,1.73,1.74,1.55,1.56,472017,0
+MDCX.US,D,20251223,000000,1.57,1.61,1.49,1.52,332458,0
+MDCX.US,D,20251224,000000,1.52,1.6,1.51,1.55,284611,0
+MDCX.US,D,20251226,000000,1.57,1.6,1.53,1.565,246542,0
+MDCX.US,D,20251229,000000,1.54,1.58,1.45,1.46,301692,0
+MDCX.US,D,20251230,000000,1.49,1.6499,1.48,1.51,473362,0
+MDCX.US,D,20251231,000000,1.57,1.6199,1.5,1.53,401163,0
+MDCX.US,D,20260102,000000,1.53,1.7,1.53,1.6,176081,0
+MDCX.US,D,20260105,000000,1.59,1.65,1.57,1.6,202382,0
+MDCX.US,D,20260106,000000,1.62,1.65,1.56,1.57,199400,0
+MDCX.US,D,20260107,000000,1.6,1.6188,1.52,1.57,185638,0
+MDCX.US,D,20260108,000000,1.58,1.65,1.5,1.56,216777,0
+MDCX.US,D,20260109,000000,1.56,1.65,1.52,1.55,245159,0
+MDCX.US,D,20260112,000000,1.55,1.58,1.45,1.46,397473,0
+MDCX.US,D,20260113,000000,1.49,1.49,1.3801,1.45,286934,0
+MDCX.US,D,20260114,000000,1.43,1.4604,1.38,1.45,144173,0
+MDCX.US,D,20260115,000000,1.45,1.475,1.3139,1.39,327988,0
+MDCX.US,D,20260116,000000,1.37,1.45,1.35,1.39,170136,0
+MDCX.US,D,20260120,000000,1.39,1.4,1.32,1.37,251762,0
+MDCX.US,D,20260121,000000,1.34,1.4,1.28,1.33,212766,0
+MDCX.US,D,20260122,000000,1.41,1.48,1.3,1.34,639252,0
+MDCX.US,D,20260123,000000,1.37,1.37,1.3,1.37,331429,0
+MDCX.US,D,20260126,000000,1.35,1.3504,1.14,1.23,633318,0
+MDCX.US,D,20260127,000000,1.225,1.25,1.16,1.21,154739,0
+MDCX.US,D,20260128,000000,1.22,1.222,1.16,1.18,133792,0
+MDCX.US,D,20260129,000000,1.17,1.2899,1.16,1.25,350730,0
+MDCX.US,D,20260130,000000,1.19,1.27,1.19,1.19,160918,0
+MDCX.US,D,20260202,000000,1.19,1.34,1.17,1.19,398118,0
+MDCX.US,D,20260203,000000,1.2,1.23,1.0701,1.2,551350,0
+MDCX.US,D,20260204,000000,1.19,1.21,1.12,1.15,137127,0
+MDCX.US,D,20260205,000000,1.13,1.1679,1.09,1.09,206202,0
+MDCX.US,D,20260206,000000,1.1,1.29,1.0901,1.11,507111,0
+MDCX.US,D,20260209,000000,1.11,1.14,1.06,1.08,265710,0
+MDCX.US,D,20260210,000000,1.03,1.14,0.99,1.03,1671001,0
+MDCX.US,D,20260211,000000,1.05,1.05,0.935,0.95,304881,0
+MDCX.US,D,20260212,000000,0.9466,1.06,0.9174,0.9931,408741,0
+MDCX.US,D,20260213,000000,0.98,1.16,0.98,1.06,580584,0
+MDCX.US,D,20260217,000000,1.04,1.14,1,1.1,283859,0
+MDCX.US,D,20260218,000000,1.21,1.3576,1.12,1.18,1586265,0
diff --git a/daily/us/nasdaq stocks/2/mfi.us.txt b/daily/us/nasdaq stocks/2/mfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bab26d5254128c09f9e45cd456a48a06d581a35d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mfi.us.txt	
@@ -0,0 +1,459 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFI.US,D,20240422,000000,60.8,101.44,60.8,98.32,426162.125,0
+MFI.US,D,20240423,000000,81.44,115.92,62.5352,80,141965.375,0
+MFI.US,D,20240424,000000,78,87.52,70.24,83.76,48450.125,0
+MFI.US,D,20240425,000000,85.52,91.0128,82.4,83.52,71997.875,0
+MFI.US,D,20240426,000000,85.6,100,13.6,18.64,2653284.625,0
+MFI.US,D,20240429,000000,14,15.2,12.08,13.36,443726.375,0
+MFI.US,D,20240430,000000,13.28,13.6,11.44,12.88,234247.875,0
+MFI.US,D,20240501,000000,11.84,12.72,11.28,11.76,183555.25,0
+MFI.US,D,20240502,000000,11.2,11.44,10.56,11.2,195218.125,0
+MFI.US,D,20240503,000000,11.6,12,10.56,10.72,120542.375,0
+MFI.US,D,20240506,000000,10.4,10.72,9.0408,9.6,113431.75,0
+MFI.US,D,20240507,000000,8.88,9.36,8.32,8.8,100650.875,0
+MFI.US,D,20240508,000000,8.8,10.8,8.8,9.6,122154.125,0
+MFI.US,D,20240509,000000,9.44,9.84,9.12,9.68,40584.75,0
+MFI.US,D,20240510,000000,9.84,10.5296,9.44,9.76,54792.375,0
+MFI.US,D,20240513,000000,9.6,10.16,9.2,9.52,37010.125,0
+MFI.US,D,20240514,000000,9.36,10.72,9.2,10.48,66713.375,0
+MFI.US,D,20240515,000000,10.08,10.8,9.6,9.92,40138.25,0
+MFI.US,D,20240516,000000,10.16,10.16,9.4432,9.6,33537.875,0
+MFI.US,D,20240517,000000,9.84,11.36,9.636,10.72,103647.125,0
+MFI.US,D,20240520,000000,10.88,11.84,10.4,11.04,83007.875,0
+MFI.US,D,20240521,000000,10.72,10.96,9.84,10.24,39654.25,0
+MFI.US,D,20240522,000000,10.16,10.24,9.44,9.68,16949.25,0
+MFI.US,D,20240523,000000,9.52,9.68,8.08,8.8,32679.875,0
+MFI.US,D,20240524,000000,9.36,9.44,8.56,8.8,12917.75,0
+MFI.US,D,20240528,000000,8.8,9.1168,8.24,8.48,12402.5,0
+MFI.US,D,20240529,000000,8.4,8.9464,7.2928,8,23329.25,0
+MFI.US,D,20240530,000000,8,8.16,7.448,8,20107.375,0
+MFI.US,D,20240531,000000,7.76,8,7.36,7.4856,11762.75,0
+MFI.US,D,20240603,000000,7.68,7.75919,7.296,7.44,13497.625,0
+MFI.US,D,20240604,000000,7.68,10.8,7.372,10.4,252787,0
+MFI.US,D,20240605,000000,17.28,18.8,10.48,12.16,5326013,0
+MFI.US,D,20240606,000000,10.96,11.68,9.68,10.32,186925.125,0
+MFI.US,D,20240607,000000,8.96,9.8176,8.16,9.12,110072.5,0
+MFI.US,D,20240610,000000,8.48,9.0392,8,8.08,46381.5,0
+MFI.US,D,20240611,000000,8.16,9.76,7.8,9.12,59612,0
+MFI.US,D,20240612,000000,8.48,9.1992,8.4008,9.12,19730.125,0
+MFI.US,D,20240613,000000,8.88,9.28,8.56,8.96,14461.625,0
+MFI.US,D,20240614,000000,8.96,9.2,8.56,8.8,23938.5,0
+MFI.US,D,20240617,000000,8.96,8.96,8.32,8.4,18397.875,0
+MFI.US,D,20240618,000000,8.4,8.48,7.68,7.68,29381.125,0
+MFI.US,D,20240620,000000,7.636,7.9192,7.36,7.512,17025.625,0
+MFI.US,D,20240621,000000,7.36,7.44,7.04,7.256,15258.75,0
+MFI.US,D,20240624,000000,7.36,7.6,7.12,7.36,14423.125,0
+MFI.US,D,20240625,000000,7.6,7.84,7.4,7.44,17022.75,0
+MFI.US,D,20240626,000000,7.2168,7.5992,7.132,7.4368,9771,0
+MFI.US,D,20240627,000000,7.52,7.52,7.16,7.36,11034.5,0
+MFI.US,D,20240628,000000,7.436,7.44,7.12,7.36,7613.5,0
+MFI.US,D,20240701,000000,7.2792,7.4192,6.8,6.88,15641.875,0
+MFI.US,D,20240702,000000,6.96,7.2,6.4904,6.76,14991,0
+MFI.US,D,20240703,000000,6.5392,6.8,6.352,6.8,15886.25,0
+MFI.US,D,20240705,000000,6.2104,6.64,6.0888,6.328,36195.125,0
+MFI.US,D,20240708,000000,6.2184,6.56,6.16,6.2424,5407.25,0
+MFI.US,D,20240709,000000,6.32,6.4768,6.0976,6.376,15220,0
+MFI.US,D,20240710,000000,6.48,7.12,6.4168,7.032,22808.25,0
+MFI.US,D,20240711,000000,7.28,7.84,7.04,7.28,32198.25,0
+MFI.US,D,20240712,000000,7.44,7.84,6.8888,7.12,37029.5,0
+MFI.US,D,20240715,000000,7.136,7.5992,7.04,7.48,13429.625,0
+MFI.US,D,20240716,000000,7.5752,7.5752,7.04,7.36,5563.375,0
+MFI.US,D,20240717,000000,7.1384,7.56,7.1384,7.44,13510.375,0
+MFI.US,D,20240718,000000,7.36,7.6,6.924,7.51919,12886.25,0
+MFI.US,D,20240719,000000,7.52,7.52,6.808,7.28,13995.25,0
+MFI.US,D,20240722,000000,7.208,7.208,6.44,6.6168,31201.75,0
+MFI.US,D,20240723,000000,6.4808,6.8312,6.3416,6.4024,15717.25,0
+MFI.US,D,20240724,000000,6.46721,6.7512,6.164,6.192,14823.875,0
+MFI.US,D,20240725,000000,6.224,6.4008,6.16,6.252,4365.875,0
+MFI.US,D,20240726,000000,6.4,6.63999,6.24,6.4256,8573.375,0
+MFI.US,D,20240729,000000,6.64,6.64,6.088,6.1608,12400,0
+MFI.US,D,20240730,000000,6.32,6.4,5.788,6.0164,5870.125,0
+MFI.US,D,20240731,000000,6.08,6.3,5.6808,5.6808,13935.5,0
+MFI.US,D,20240801,000000,5.76081,6,5.1208,5.1288,12472.75,0
+MFI.US,D,20240802,000000,5.096,5.10159,4.56,4.592,14935.125,0
+MFI.US,D,20240805,000000,4.296,4.64,4.05,4.64,7838.875,0
+MFI.US,D,20240806,000000,4.36,5.12,4.1264,4.6,10985.125,0
+MFI.US,D,20240807,000000,5.032,5.04,4.4008,4.48,4744.875,0
+MFI.US,D,20240808,000000,4.72,4.72,4.24,4.56,4609.5,0
+MFI.US,D,20240809,000000,4.64,4.7992,4.36,4.5592,5999.375,0
+MFI.US,D,20240812,000000,4.82,5.416,4.72008,5.416,13205,0
+MFI.US,D,20240813,000000,5.6,6.384,5.5992,6,16050.875,0
+MFI.US,D,20240814,000000,5.84,6.3192,5.84,6.08,74374.375,0
+MFI.US,D,20240815,000000,6.2408,6.6392,6.2408,6.4,33967.125,0
+MFI.US,D,20240816,000000,6.32,6.32,5.2,5.488,17975.125,0
+MFI.US,D,20240819,000000,5.3232,6.6,4.608,6.3192,24751,0
+MFI.US,D,20240820,000000,5.832,6.12087,5.608,6.088,4724.125,0
+MFI.US,D,20240821,000000,5.968,5.968,5.388,5.8888,5858,0
+MFI.US,D,20240822,000000,5.92,6.312,5.76,6,5492.125,0
+MFI.US,D,20240823,000000,6.16,6.16,4.9608,5.9232,5211.375,0
+MFI.US,D,20240826,000000,5.6,6,5.4744,5.9992,4880.125,0
+MFI.US,D,20240827,000000,6.06,6.06,5.4712,5.84,7678.625,0
+MFI.US,D,20240828,000000,5.85961,5.9192,4.896,5.2296,16270.375,0
+MFI.US,D,20240829,000000,5.49336,5.52,5.2008,5.2404,5864.625,0
+MFI.US,D,20240830,000000,5.4,5.76,5.048,5.2016,5062.125,0
+MFI.US,D,20240903,000000,5.4616,5.6,4.96,5.04,6797.75,0
+MFI.US,D,20240904,000000,5.056,5.2,5.056,5.12,1361.625,0
+MFI.US,D,20240905,000000,5.04,5.2792,4.6016,4.8728,6476,0
+MFI.US,D,20240906,000000,4.8,5.1992,4.0896,4.4008,9394.5,0
+MFI.US,D,20240909,000000,4.8,5.12,4.4,4.5464,4026.5,0
+MFI.US,D,20240910,000000,4.5608,4.72,4.24,4.448,2175.5,0
+MFI.US,D,20240911,000000,4.368,5.44,4.2464,4.7344,36176.75,0
+MFI.US,D,20240912,000000,4.87919,4.87919,4.4008,4.8,12833,0
+MFI.US,D,20240913,000000,4.9592,6.1608,4.56,5.8408,150379,0
+MFI.US,D,20240916,000000,5.5192,5.904,5.2168,5.904,51997,0
+MFI.US,D,20240917,000000,5.92,9.92,5.64481,7.312,490857.625,0
+MFI.US,D,20240918,000000,6.64,6.7976,4.8,6,141354,0
+MFI.US,D,20240919,000000,5.984,5.984,5.204,5.5992,34914,0
+MFI.US,D,20240920,000000,5.4312,5.68,5.28,5.3208,18494.375,0
+MFI.US,D,20240923,000000,5.632,5.632,5.3048,5.48,8787.875,0
+MFI.US,D,20240924,000000,5.5376,5.608,5.3216,5.5008,12196,0
+MFI.US,D,20240925,000000,5.4624,5.52,5.048,5.1352,12667.75,0
+MFI.US,D,20240926,000000,5.1208,5.6712,5.12,5.384,14532.75,0
+MFI.US,D,20240927,000000,5.5984,6.4,5.2496,5.648,52083.125,0
+MFI.US,D,20240930,000000,5.504,6.4,5.408,6.16,66116,0
+MFI.US,D,20241001,000000,6.08,6.784,5.84,6.5504,29754.875,0
+MFI.US,D,20241002,000000,7.04,8.4,6.8,7.52,127818.375,0
+MFI.US,D,20241003,000000,7.4224,7.5192,6.4904,6.964,26609,0
+MFI.US,D,20241004,000000,6.7552,7.76,6.6584,7.68,35160.25,0
+MFI.US,D,20241007,000000,7.68,9.36,7.6,8.5408,100403.875,0
+MFI.US,D,20241008,000000,7.84,8.12,6.96,7.7608,45179.5,0
+MFI.US,D,20241009,000000,8.32,8.32,7.16238,7.68,28317.125,0
+MFI.US,D,20241010,000000,7.5296,7.8616,6.9168,7.0712,23325.625,0
+MFI.US,D,20241011,000000,6.96,7.5168,6.292,7.2,33202.75,0
+MFI.US,D,20241014,000000,7.2,7.36,6.64,7.2,9583.875,0
+MFI.US,D,20241015,000000,6.984,7.192,6.3808,6.84,21179.625,0
+MFI.US,D,20241016,000000,6.568,7.196,6.568,7.1944,7904.375,0
+MFI.US,D,20241017,000000,7.36,7.6,5.92,6.10948,67711.875,0
+MFI.US,D,20241018,000000,6.1648,6.4344,5.6264,6.0844,47729.125,0
+MFI.US,D,20241021,000000,6.16,6.24,5.76401,6.0392,19247.875,0
+MFI.US,D,20241022,000000,5.9768,6.64,5.844,6.6,27402.375,0
+MFI.US,D,20241023,000000,6.32,6.4776,5.844,6,10759.375,0
+MFI.US,D,20241024,000000,6.004,6.324,5.84,6.324,13220.25,0
+MFI.US,D,20241025,000000,6.32,7.912,6,7.43039,104057.875,0
+MFI.US,D,20241028,000000,7.44,7.44,6.0176,6.80362,25823.125,0
+MFI.US,D,20241029,000000,6.84,7.3592,6.4088,7.2,20986.375,0
+MFI.US,D,20241030,000000,7.064,7.51999,6.5624,6.64,10617.875,0
+MFI.US,D,20241031,000000,6.712,6.96,6.4,6.88,12165.25,0
+MFI.US,D,20241101,000000,6.7832,8.64,6.5608,7.28,143071.5,0
+MFI.US,D,20241104,000000,7.28,7.628,6.9632,7.36,24327.75,0
+MFI.US,D,20241105,000000,7.12,7.2404,6.8,7.2,10490.5,0
+MFI.US,D,20241106,000000,7.0376,7.44,6.92,7.28,8126,0
+MFI.US,D,20241107,000000,7.3568,7.36,6.8,7.2,7644.875,0
+MFI.US,D,20241108,000000,6.984,7.2024,6.72,6.752,7884.875,0
+MFI.US,D,20241111,000000,7.104,7.104,6.024,6.4016,17516.75,0
+MFI.US,D,20241112,000000,6.24,6.5984,6.24,6.44,4558.25,0
+MFI.US,D,20241113,000000,6.56,7.19999,6.0688,6.4,10637.5,0
+MFI.US,D,20241114,000000,6.4,6.4816,6.08,6.3992,2050.625,0
+MFI.US,D,20241115,000000,6.3408,6.3408,5.89,5.992,5719.5,0
+MFI.US,D,20241118,000000,5.992,5.992,5.616,5.84,5017.5,0
+MFI.US,D,20241119,000000,5.8392,5.92,5.608,5.92,2662.875,0
+MFI.US,D,20241120,000000,5.76,5.92,5.6104,5.9192,4055.25,0
+MFI.US,D,20241121,000000,5.64,5.9016,5.64,5.84,6055,0
+MFI.US,D,20241122,000000,5.92,6.32,5.68,6.0408,11482.25,0
+MFI.US,D,20241125,000000,6.288,6.6536,5.84,6.3881,9541.125,0
+MFI.US,D,20241126,000000,5.96,6.2504,5.85761,6.0808,3912.75,0
+MFI.US,D,20241127,000000,5.88,6.064,5.688,5.88,6189.625,0
+MFI.US,D,20241129,000000,5.9208,6.2416,5.64,6.08239,3826,0
+MFI.US,D,20241202,000000,6.0824,6.152,5.6928,5.77247,4975.75,0
+MFI.US,D,20241203,000000,5.76,6,5.608,5.7592,5753.375,0
+MFI.US,D,20241204,000000,5.856,5.856,5.4592,5.6504,4412.25,0
+MFI.US,D,20241205,000000,5.6024,5.7624,5.44,5.51999,4319,0
+MFI.US,D,20241206,000000,5.5,5.9992,5.36,5.832,5804,0
+MFI.US,D,20241209,000000,6,6.3216,5.44,6.272,9749.25,0
+MFI.US,D,20241210,000000,6.32,6.32,5.76,6.19151,3276.375,0
+MFI.US,D,20241211,000000,5.9224,6.3176,5.6,6.2368,5148.75,0
+MFI.US,D,20241212,000000,6.4,6.48,5.92,6.232,3529.25,0
+MFI.US,D,20241213,000000,6.028,6.23199,5.784,6.0792,4351.125,0
+MFI.US,D,20241216,000000,5.8816,6,5.76,5.9992,1773.875,0
+MFI.US,D,20241217,000000,5.82,6.0776,5.2,6.0024,12214,0
+MFI.US,D,20241218,000000,5.76,6.00239,5.572,5.7592,7852.125,0
+MFI.US,D,20241219,000000,5.6,5.6,5.2,5.5992,8537.125,0
+MFI.US,D,20241220,000000,5.844,5.9816,5.28,5.6,4610.25,0
+MFI.US,D,20241223,000000,5.44,5.6,4.812,5.3072,24965.5,0
+MFI.US,D,20241224,000000,5.34129,5.512,5.04,5.396,10095.75,0
+MFI.US,D,20241226,000000,5.356,5.448,5.048,5.3584,13285.125,0
+MFI.US,D,20241227,000000,5.3624,5.4,4.8,5.2016,29698.375,0
+MFI.US,D,20241230,000000,5.352,5.7232,5.2,5.5984,6953.375,0
+MFI.US,D,20241231,000000,5.4008,7.44,5.36,5.372,252049.25,0
+MFI.US,D,20250102,000000,5.5224,6.2,5.0504,5.8224,177671,0
+MFI.US,D,20250103,000000,10.8,12.64,8.64,10.24,9900572.375,0
+MFI.US,D,20250106,000000,7.2072,8.72,7.04,7.8168,370333.625,0
+MFI.US,D,20250107,000000,7.68,7.7592,7.28,7.3064,59550.875,0
+MFI.US,D,20250108,000000,6.8,7.1456,6,6.56,41466.125,0
+MFI.US,D,20250110,000000,6.4,6.4,5.8376,5.9696,25228.625,0
+MFI.US,D,20250113,000000,6,6.0824,5.6,5.9048,11947.875,0
+MFI.US,D,20250114,000000,5.8784,6.32,5.76,5.76,11892.25,0
+MFI.US,D,20250115,000000,5.608,6,5.5664,5.968,14226.5,0
+MFI.US,D,20250116,000000,5.8064,5.96799,5.6024,5.612,12707,0
+MFI.US,D,20250117,000000,5.76,6.0824,5.612,5.8432,11362.375,0
+MFI.US,D,20250121,000000,5.76,5.76,5.36,5.6024,20315.125,0
+MFI.US,D,20250122,000000,5.52,5.8008,5.52,5.5632,9379.375,0
+MFI.US,D,20250123,000000,5.68,5.8208,5.4432,5.644,12871.125,0
+MFI.US,D,20250124,000000,5.9176,6.24,5.6024,5.7624,29579,0
+MFI.US,D,20250127,000000,6.16,6.32,5.8512,6.24,40727.5,0
+MFI.US,D,20250128,000000,6.24,7.03999,6.00482,6.7536,346605.375,0
+MFI.US,D,20250129,000000,6.704,6.9624,5.608,5.992,118192,0
+MFI.US,D,20250130,000000,5.6,6.02,5.52,5.8186,16331.875,0
+MFI.US,D,20250131,000000,5.68,5.8424,5.4752,5.76,20294.5,0
+MFI.US,D,20250203,000000,5.76,5.83999,5.6,5.604,4066.25,0
+MFI.US,D,20250204,000000,5.8176,6.0752,5.52,5.8848,11209.75,0
+MFI.US,D,20250205,000000,5.6912,5.9984,5.604,5.9392,17810.375,0
+MFI.US,D,20250206,000000,5.9176,6.0256,5.648,5.6824,4900.75,0
+MFI.US,D,20250207,000000,5.6,5.91199,5.6,5.91199,3570.625,0
+MFI.US,D,20250210,000000,5.612,5.8424,5.448,5.5784,7696.875,0
+MFI.US,D,20250211,000000,5.52,5.6832,5.204,5.36,14349.875,0
+MFI.US,D,20250212,000000,5.2,5.6,5.2,5.48,7147.125,0
+MFI.US,D,20250213,000000,5.5072,5.512,5.28,5.288,5332,0
+MFI.US,D,20250214,000000,5.36,5.48,5.12,5.2312,12247.375,0
+MFI.US,D,20250218,000000,5.4344,5.52,5.15521,5.24,8114.875,0
+MFI.US,D,20250219,000000,5.24,5.392,5.06,5.2304,9585.125,0
+MFI.US,D,20250220,000000,5.192,5.30319,5.0416,5.2,5477,0
+MFI.US,D,20250221,000000,5.1392,5.1888,4.88,5.04,65933.625,0
+MFI.US,D,20250224,000000,5.5736,5.5736,4.4,4.7976,708197.25,0
+MFI.US,D,20250225,000000,7.1608,10.08,5.856,6.8008,9174112.5,0
+MFI.US,D,20250226,000000,6.08,6.4,5.04,5.2224,273572.625,0
+MFI.US,D,20250227,000000,4.86,5.1584,4.36,4.4808,91469.75,0
+MFI.US,D,20250228,000000,4.8008,5.11279,4.4648,4.9608,35631.5,0
+MFI.US,D,20250303,000000,4.6952,4.8024,4.48,4.64,25557.375,0
+MFI.US,D,20250304,000000,4.5808,4.7984,4.2432,4.6872,23273.875,0
+MFI.US,D,20250305,000000,4.8,4.96,4.4824,4.9528,391424.375,0
+MFI.US,D,20250306,000000,5.112,5.98879,4.8,5.752,301721.125,0
+MFI.US,D,20250307,000000,5.752,6.8,5.1104,6.3928,113190.125,0
+MFI.US,D,20250310,000000,6.072,6.56,5.7768,6.112,62687.75,0
+MFI.US,D,20250311,000000,6.3288,6.3288,5.5232,5.7696,40590.625,0
+MFI.US,D,20250312,000000,5.568,5.7368,5.0912,5.36,43012.75,0
+MFI.US,D,20250313,000000,4.9848,5.2824,4.8256,4.96,31080.5,0
+MFI.US,D,20250314,000000,5.20043,5.264,4.6224,5.08,24820.625,0
+MFI.US,D,20250317,000000,5.152,5.152,4.808,5.12,6207.5,0
+MFI.US,D,20250318,000000,4.9344,5.12,4.8024,4.984,6512.75,0
+MFI.US,D,20250319,000000,5.12,5.36,4.864,5.36,9639.25,0
+MFI.US,D,20250320,000000,5.0752,5.6808,4.96317,5.28,22699.625,0
+MFI.US,D,20250321,000000,5.3952,5.52,4.9216,5.0088,13908.5,0
+MFI.US,D,20250324,000000,5.14001,5.44,5.1208,5.40559,18540.75,0
+MFI.US,D,20250325,000000,5.28,5.4,5.04,5.12,12484,0
+MFI.US,D,20250326,000000,5.04,5.2,4.96,5.1992,3684.75,0
+MFI.US,D,20250327,000000,5.08,5.2,5,5.1408,2285.5,0
+MFI.US,D,20250328,000000,4.88,5.1192,4.88,5.00001,3511.125,0
+MFI.US,D,20250331,000000,5.0424,5.0424,4.64,4.8,7994.875,0
+MFI.US,D,20250401,000000,4.96,5.0424,4.5624,4.7272,12246.125,0
+MFI.US,D,20250402,000000,5.032,5.04,4.492,4.96,17459.125,0
+MFI.US,D,20250403,000000,4.8112,4.8112,4.328,4.648,5171.5,0
+MFI.US,D,20250404,000000,4.4784,4.7583,4.252,4.7192,14404,0
+MFI.US,D,20250407,000000,4.5776,4.8,4.3864,4.5008,8208,0
+MFI.US,D,20250408,000000,4.5344,4.56,4.24,4.24,3480.5,0
+MFI.US,D,20250409,000000,4.0808,4.96,4.0808,4.9592,19732,0
+MFI.US,D,20250410,000000,4.8,4.8,4.16,4.4136,15630,0
+MFI.US,D,20250411,000000,4.4544,4.5592,4.16,4.42,13237.5,0
+MFI.US,D,20250414,000000,4.552,4.5592,4.172,4.4,4499.375,0
+MFI.US,D,20250415,000000,4.5592,4.6,4.32,4.5536,8053.5,0
+MFI.US,D,20250416,000000,4.32,4.48,4.1616,4.1616,5338.75,0
+MFI.US,D,20250417,000000,4.1624,4.55199,4.1624,4.5512,6571,0
+MFI.US,D,20250421,000000,4.252,4.7064,4.172,4.7064,15258,0
+MFI.US,D,20250422,000000,4.4,4.64,4.392,4.5608,2753.5,0
+MFI.US,D,20250423,000000,4.928,5.25599,4.4488,5.2552,77220.875,0
+MFI.US,D,20250424,000000,5.2,5.2,4.7208,4.9912,19297.375,0
+MFI.US,D,20250425,000000,4.8416,5.08,4.56,4.92,6584.5,0
+MFI.US,D,20250428,000000,4.7808,5.0328,4.6464,5.0328,2449.75,0
+MFI.US,D,20250429,000000,4.836,4.89199,4.6864,4.8,9951.75,0
+MFI.US,D,20250430,000000,4.7992,4.944,4.6792,4.88,8455.5,0
+MFI.US,D,20250501,000000,4.88,4.944,4.808,4.944,3699.125,0
+MFI.US,D,20250502,000000,4.9528,5.04,4.88,4.9176,3158.875,0
+MFI.US,D,20250505,000000,4.88,4.9584,4.72,4.76954,2962.625,0
+MFI.US,D,20250506,000000,4.9584,4.9584,4.7808,4.9576,2545.375,0
+MFI.US,D,20250507,000000,4.9584,5.12,4.74401,5.04,6512.125,0
+MFI.US,D,20250508,000000,4.8024,5.2,4.72,4.88,4227,0
+MFI.US,D,20250509,000000,4.76081,5.5992,4.3832,5.52,41851.25,0
+MFI.US,D,20250512,000000,4.88,5.424,4.8,5.28,33603.125,0
+MFI.US,D,20250513,000000,5.136,5.28,4.96,5.16,10887.5,0
+MFI.US,D,20250514,000000,5.016,5.888,4.96,5.2231,46388.5,0
+MFI.US,D,20250515,000000,5.08,6.0792,4.884,5.7996,58459.75,0
+MFI.US,D,20250516,000000,5.96,5.96,5.2,5.692,8667.875,0
+MFI.US,D,20250519,000000,5.52,5.7616,5.0696,5.76,197632.875,0
+MFI.US,D,20250520,000000,5.9248,6.64,5.76,6.4,129327.375,0
+MFI.US,D,20250521,000000,6.24,6.6024,6.004,6.0808,16077.75,0
+MFI.US,D,20250522,000000,6.16,6.5992,6,6.408,13006,0
+MFI.US,D,20250523,000000,6.2408,6.32,6,6.148,6109.125,0
+MFI.US,D,20250527,000000,6,6.32,5.5208,5.92522,14754.625,0
+MFI.US,D,20250528,000000,5.92,6.24,5.5296,5.9992,6679.25,0
+MFI.US,D,20250529,000000,6.2664,6.312,5.628,6.0792,8776.5,0
+MFI.US,D,20250530,000000,5.992,7.92,5.0408,6.888,628100.125,0
+MFI.US,D,20250602,000000,8.16,10.72,7.8512,9.36,952605.375,0
+MFI.US,D,20250603,000000,8.8,10.64,8.8,9.6,114066.25,0
+MFI.US,D,20250604,000000,9.04,23.6,8.4,15.44,1793785.125,0
+MFI.US,D,20250605,000000,16.64,25.04,16.08,19.68,861093.5,0
+MFI.US,D,20250606,000000,19.68,24.4,14.16,17.36,262983,0
+MFI.US,D,20250609,000000,17.44,24,17.44,21.2,210039.25,0
+MFI.US,D,20250610,000000,24.24,26.64,21.2,21.76,174431.5,0
+MFI.US,D,20250611,000000,22.72,33.76,22.72,31.84,541737.125,0
+MFI.US,D,20250612,000000,32.32,33.12,24.8,28.24,137043.125,0
+MFI.US,D,20250613,000000,25.44,27.92,25.2,26.96,46090.75,0
+MFI.US,D,20250616,000000,28.08,35.92,26.4,32.4,152394,0
+MFI.US,D,20250617,000000,34.08,34.7192,26.4,29.84,91508,0
+MFI.US,D,20250618,000000,27.92,33.2,26,27.84,48189,0
+MFI.US,D,20250620,000000,28.16,34.4,28.16,31.2,76963.25,0
+MFI.US,D,20250623,000000,31.84,42.24,30.72,40.32,114118.25,0
+MFI.US,D,20250624,000000,40.32,53.5184,38.96,47.04,233372,0
+MFI.US,D,20250625,000000,48.32,55.6,35.368,38.4,110737.625,0
+MFI.US,D,20250626,000000,40.96,47.76,40.72,44.64,76039,0
+MFI.US,D,20250627,000000,44.8,44.88,40,40.96,32252.25,0
+MFI.US,D,20250630,000000,41.92,50.64,40.64,48.48,50177.875,0
+MFI.US,D,20250701,000000,45.6,46.8,40,43.28,33397.125,0
+MFI.US,D,20250702,000000,41.68,50.4,41.608,47.12,34517.875,0
+MFI.US,D,20250703,000000,46.32,47.04,37.0544,40.24,61323.125,0
+MFI.US,D,20250707,000000,40.8,45.4664,40.336,42.24,45864.75,0
+MFI.US,D,20250708,000000,42.88,44,40.48,42.48,17673.375,0
+MFI.US,D,20250709,000000,42.4,46,31.68,32,69471.625,0
+MFI.US,D,20250710,000000,34.1,39.7314,32.1,34.98,129286,0
+MFI.US,D,20250711,000000,33.4,33.4,28.85,28.91,82589,0
+MFI.US,D,20250714,000000,30.49,34.9999,29.1201,31.58,78884,0
+MFI.US,D,20250715,000000,31.02,32.1566,28.32,29.2,44516,0
+MFI.US,D,20250716,000000,29.92,30.34,27.16,29.98,20588,0
+MFI.US,D,20250717,000000,29.5186,31.5,29.15,29.98,19205,0
+MFI.US,D,20250718,000000,29.45,30.26,28.12,28.12,12932,0
+MFI.US,D,20250721,000000,26.78,28.11,24.01,24.99,51562,0
+MFI.US,D,20250722,000000,25,28.5,24.5001,28,31165,0
+MFI.US,D,20250723,000000,25.77,30.48,24.56,28.02,31311,0
+MFI.US,D,20250724,000000,28.99,29.001,24.6,26.31,15803,0
+MFI.US,D,20250725,000000,26,28.4999,25.99,27.02,18034,0
+MFI.US,D,20250728,000000,28,28,26.5,26.5,14066,0
+MFI.US,D,20250729,000000,26.9,26.9848,24.15,24.16,17670,0
+MFI.US,D,20250730,000000,24.51,24.54,19.48,22.02,66693,0
+MFI.US,D,20250731,000000,22.74,24.6,22.02,24.12,29933,0
+MFI.US,D,20250801,000000,22.48,28.3,21,24.5,45340,0
+MFI.US,D,20250804,000000,24,25.95,21.99,23.3,15630,0
+MFI.US,D,20250805,000000,23.26,25.39,21.95,23.14,22989,0
+MFI.US,D,20250806,000000,23.01,29.0815,22.75,27.35,37547,0
+MFI.US,D,20250807,000000,28.68,28.68,25.505,27.71,29053,0
+MFI.US,D,20250808,000000,28.6841,37.5719,28.6841,37.39,51111,0
+MFI.US,D,20250811,000000,37.45,42.48,36.535,39.57,57641,0
+MFI.US,D,20250812,000000,40.3,44.77,39.1,44.77,39645,0
+MFI.US,D,20250813,000000,45,48.64,45,47.8,34866,0
+MFI.US,D,20250814,000000,46.32,48.45,39.56,41.87,24884,0
+MFI.US,D,20250815,000000,43.69,43.69,38.13,39.7,27204,0
+MFI.US,D,20250818,000000,38.26,43.7,37.62,39.74,14322,0
+MFI.US,D,20250819,000000,35.12,38.549,31.24,33.9777,29311,0
+MFI.US,D,20250820,000000,33.86,36.8,30.76,36.475,35615,0
+MFI.US,D,20250821,000000,35.95,39.19,35.95,36.8,25222,0
+MFI.US,D,20250822,000000,36.81,38.98,36.81,37.3,13204,0
+MFI.US,D,20250825,000000,36.75,39.3,35.25,37.21,24395,0
+MFI.US,D,20250826,000000,37.9,38.4,34.11,35.74,6257,0
+MFI.US,D,20250827,000000,35,41.5,35,37,26158,0
+MFI.US,D,20250828,000000,37.3,37.99,36,36.1103,16925,0
+MFI.US,D,20250829,000000,34.9,39.225,34.32,39,20540,0
+MFI.US,D,20250902,000000,37.1,39.53,34.02,37.42,17426,0
+MFI.US,D,20250903,000000,35,37.6276,33.0001,34.0005,18382,0
+MFI.US,D,20250904,000000,34.99,34.99,27.05,29.03,18595,0
+MFI.US,D,20250905,000000,32.49,32.49,25.0801,29.34,26006,0
+MFI.US,D,20250908,000000,31,35.86,31,31.74,48334,0
+MFI.US,D,20250909,000000,35,35,30,31.01,24724,0
+MFI.US,D,20250910,000000,32.4575,38.23,31.955,34.42,71097,0
+MFI.US,D,20250911,000000,33.55,37.2105,32,35.7,54877,0
+MFI.US,D,20250912,000000,33.5,60.73,33.5,44.01,186900,0
+MFI.US,D,20250915,000000,57.56,59.8,40.01,44.4,256373,0
+MFI.US,D,20250916,000000,43.81,44.95,39.38,43.7,50830,0
+MFI.US,D,20250917,000000,42.07,45.6,42.07,42.48,27459,0
+MFI.US,D,20250918,000000,40.3,44.75,39,41.01,70352,0
+MFI.US,D,20250919,000000,39.8,40.689,36.34,39.74,56411,0
+MFI.US,D,20250922,000000,37.31,39.5456,37.21,38.85,30760,0
+MFI.US,D,20250923,000000,37.02,45.1002,37.02,38.68,68468,0
+MFI.US,D,20250924,000000,41.04,42.01,35.99,36.32,53912,0
+MFI.US,D,20250925,000000,36.6,37.2982,32.87,35.9,72597,0
+MFI.US,D,20250926,000000,36.45,38.38,32.9226,35.74,31844,0
+MFI.US,D,20250929,000000,33.15,37.13,33.15,33.2,22431,0
+MFI.US,D,20250930,000000,34.74,39,34.19,37.04,61438,0
+MFI.US,D,20251001,000000,36.75,37.26,33.6,34.09,32584,0
+MFI.US,D,20251002,000000,35.5,40,35.5,38.67,36052,0
+MFI.US,D,20251003,000000,38.6271,39.485,37.51,38.16,30884,0
+MFI.US,D,20251006,000000,38.16,39.6,37.8801,39.33,22737,0
+MFI.US,D,20251007,000000,38.13,38.48,34.5,36.86,19928,0
+MFI.US,D,20251008,000000,36.8,38.53,33.5,37.9,19767,0
+MFI.US,D,20251009,000000,38,38,36,36.5,12244,0
+MFI.US,D,20251010,000000,36.4179,37.34,33.02,33.89,16769,0
+MFI.US,D,20251013,000000,33.89,34.8511,32.55,34.85,18331,0
+MFI.US,D,20251014,000000,34.3945,40.16,34.3945,37.62,27203,0
+MFI.US,D,20251015,000000,38.85,43.58,36.8,38.77,32120,0
+MFI.US,D,20251016,000000,40.15,40.21,30.03,32.34,42489,0
+MFI.US,D,20251017,000000,32,37.99,31,36.78,39101,0
+MFI.US,D,20251020,000000,37,37,34,36.89,10353,0
+MFI.US,D,20251021,000000,36,36.75,33,33.51,16031,0
+MFI.US,D,20251022,000000,34.78,35.42,23.5,27,45415,0
+MFI.US,D,20251023,000000,30,30,27.01,27.5,24318,0
+MFI.US,D,20251024,000000,27.6,29.33,27.6,28,17657,0
+MFI.US,D,20251027,000000,28,28.75,26.8,28.38,24014,0
+MFI.US,D,20251028,000000,27.01,28.06,26.65,27,10571,0
+MFI.US,D,20251029,000000,25.03,27.525,25.03,26.98,7672,0
+MFI.US,D,20251030,000000,26.6,27.45,26.06,26.5,14483,0
+MFI.US,D,20251031,000000,26.03,27.94,26,26.945,13686,0
+MFI.US,D,20251103,000000,29.69,29.69,25.3746,27.07,11840,0
+MFI.US,D,20251104,000000,26,26.5,20.71,22.82,30653,0
+MFI.US,D,20251105,000000,22.82,25.5,22,22.9362,16485,0
+MFI.US,D,20251106,000000,22.5,25.14,22.5,23.6,9061,0
+MFI.US,D,20251107,000000,23.27,23.48,22.01,23.02,10935,0
+MFI.US,D,20251110,000000,24.33,25.7,24,24.85,10342,0
+MFI.US,D,20251111,000000,26.025,26.025,22.8,23.55,9839,0
+MFI.US,D,20251112,000000,23.5,25.93,23.5,24.48,10964,0
+MFI.US,D,20251113,000000,24.47,24.52,20.21,23,13946,0
+MFI.US,D,20251114,000000,22.1,24.375,22.1,22.515,8105,0
+MFI.US,D,20251117,000000,22.1,22.49,18.0001,19.66,31119,0
+MFI.US,D,20251118,000000,19,21.1505,17.51,20.94,19094,0
+MFI.US,D,20251119,000000,20.05,20.05,18.15,18.15,10841,0
+MFI.US,D,20251120,000000,18.24,18.35,6.66,11.06,335552,0
+MFI.US,D,20251121,000000,13.76,26.86,10.509,11.4,1756586,0
+MFI.US,D,20251124,000000,13.76,16.25,12.39,13.78,710564,0
+MFI.US,D,20251125,000000,13.03,17,12.82,16.26,194745,0
+MFI.US,D,20251126,000000,16.7,22,15.1419,20.5,140871,0
+MFI.US,D,20251128,000000,21.65,26.79,21.65,23.15,122416,0
+MFI.US,D,20251201,000000,22.62,26.55,18,18.14,84012,0
+MFI.US,D,20251202,000000,19.01,20.14,15,15.4,46343,0
+MFI.US,D,20251203,000000,15.5,18.5,15.02,17.02,40839,0
+MFI.US,D,20251204,000000,17.79,20.9,16.1259,20.83,48346,0
+MFI.US,D,20251205,000000,19.38,20.5,17.02,17.83,32748,0
+MFI.US,D,20251208,000000,18.45,20.5,18.44,19.78,46278,0
+MFI.US,D,20251209,000000,18.91,19.985,18.5,18.59,17301,0
+MFI.US,D,20251210,000000,18.172,18.9,17.81,17.96,101354,0
+MFI.US,D,20251211,000000,18.06,18.47,17.64,18.035,28841,0
+MFI.US,D,20251212,000000,18.4,18.8934,17.81,17.81,40948,0
+MFI.US,D,20251215,000000,18.155,18.8397,17.88,17.93,19834,0
+MFI.US,D,20251216,000000,18.33,18.33,17.85,17.92,21408,0
+MFI.US,D,20251217,000000,18.33,19,17.8,17.8,21717,0
+MFI.US,D,20251218,000000,17.88,19.1,17.88,18.01,21168,0
+MFI.US,D,20251219,000000,18.26,18.85,18.04,18.78,8251,0
+MFI.US,D,20251222,000000,18.78,20.99,18.78,19.96,28247,0
+MFI.US,D,20251223,000000,20.71,21.78,20.007,21.15,32725,0
+MFI.US,D,20251224,000000,20.95,20.97,19.11,19.25,13009,0
+MFI.US,D,20251226,000000,19.17,19.22,18.01,18.42,39454,0
+MFI.US,D,20251229,000000,18.8,18.8,17.7901,17.85,6852,0
+MFI.US,D,20251230,000000,17.76,18.8,17.75,18.29,22108,0
+MFI.US,D,20251231,000000,18.31,20,18.31,18.58,15215,0
+MFI.US,D,20260102,000000,18.5,18.99,18.3101,18.45,9778,0
+MFI.US,D,20260105,000000,18.5,20,18.3801,19.71,12420,0
+MFI.US,D,20260106,000000,19.86,20,19,19,8030,0
+MFI.US,D,20260107,000000,18.57,18.62,18.57,18.62,2335,0
+MFI.US,D,20260108,000000,18.56,18.95,18.56,18.89,5852,0
+MFI.US,D,20260109,000000,18.61,19.41,18.61,19.02,7515,0
+MFI.US,D,20260112,000000,19,20,18.76,19.33,20537,0
+MFI.US,D,20260113,000000,19.32,19.32,18.16,18.16,15060,0
+MFI.US,D,20260114,000000,18.3021,18.725,18.2,18.22,4596,0
+MFI.US,D,20260115,000000,18.27,18.532861,17,17,21126,0
+MFI.US,D,20260116,000000,17.94,18.195,12.51,14.11,27846,0
+MFI.US,D,20260120,000000,14.6,15.18,14.6,15.18,8806,0
+MFI.US,D,20260121,000000,15.4,19,15.4,16.36,36722,0
+MFI.US,D,20260122,000000,16.66,17.515,15.64,15.64,10946,0
+MFI.US,D,20260123,000000,15.64,15.8883,14.0001,14.05,20700,0
+MFI.US,D,20260126,000000,15.1,15.1,14.05,14.15,7670,0
+MFI.US,D,20260127,000000,15.39,15.39,15.035,15.04,4168,0
+MFI.US,D,20260128,000000,15.5,16.28,15.49,15.59,6200,0
+MFI.US,D,20260129,000000,14.73,15.8,14.73,15.16,3001,0
+MFI.US,D,20260130,000000,14.86,15.96,14.86,15.69,5345,0
+MFI.US,D,20260202,000000,16,17.39,15.6968,17.39,8728,0
+MFI.US,D,20260203,000000,16.5,17.26,16.1,16.84,9062,0
+MFI.US,D,20260204,000000,17.02,17.04,15.875,16.1,7972,0
+MFI.US,D,20260205,000000,15.52,15.52,14.57,15.15,10075,0
+MFI.US,D,20260206,000000,15.36,17.1569,14.5,15.5,19905,0
+MFI.US,D,20260209,000000,14.55,15.57,14,14.42,9102,0
+MFI.US,D,20260210,000000,14.68,14.86,14.32,14.32,11051,0
+MFI.US,D,20260211,000000,14.5,14.5,13.52,13.52,11669,0
+MFI.US,D,20260212,000000,13.51,13.99,13.51,13.51,6068,0
+MFI.US,D,20260213,000000,13.99,13.99,13.21,13.21,2734,0
+MFI.US,D,20260217,000000,13.21,14.14,13.21,13.33,2314,0
+MFI.US,D,20260218,000000,13.795,13.86,13.79,13.86,2373,0
diff --git a/daily/us/nasdaq stocks/2/mmtxw.us.txt b/daily/us/nasdaq stocks/2/mmtxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8d7b0e1a53319dab2fd37b1a2521317b8dd3334
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mmtxw.us.txt	
@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMTXW.US,D,20251215,000000,0.18,0.18,0.1101,0.1101,60500,0
+MMTXW.US,D,20251217,000000,0.1341,0.1341,0.11,0.11,2256,0
+MMTXW.US,D,20251218,000000,0.101,0.11,0.1,0.1,25100,0
+MMTXW.US,D,20251219,000000,0.0947,0.1,0.07,0.1,101549,0
+MMTXW.US,D,20251222,000000,0.1,0.1,0.1,0.1,5000,0
+MMTXW.US,D,20251223,000000,0.0903,0.0903,0.09,0.09,3001,0
+MMTXW.US,D,20251224,000000,0.09,0.09,0.08,0.08,35793,0
+MMTXW.US,D,20251226,000000,0.0801,0.1,0.0801,0.1,1671,0
+MMTXW.US,D,20251231,000000,0.11,0.11,0.11,0.11,3088,0
+MMTXW.US,D,20260102,000000,0.116,0.12,0.116,0.12,5110,0
+MMTXW.US,D,20260105,000000,0.13,0.13,0.1299,0.13,18200,0
+MMTXW.US,D,20260106,000000,0.12,0.1202,0.12,0.12,8000,0
+MMTXW.US,D,20260107,000000,0.13,0.13,0.1201,0.1202,34544,0
+MMTXW.US,D,20260112,000000,0.12,0.12,0.12,0.12,3000,0
+MMTXW.US,D,20260113,000000,0.1201,0.1201,0.12,0.12,70000,0
+MMTXW.US,D,20260115,000000,0.13,0.13,0.13,0.13,40000,0
+MMTXW.US,D,20260116,000000,0.13,0.13,0.13,0.13,20000,0
+MMTXW.US,D,20260127,000000,0.13,0.1301,0.13,0.13,404350,0
+MMTXW.US,D,20260128,000000,0.1301,0.1301,0.1301,0.1301,1000,0
+MMTXW.US,D,20260129,000000,0.1301,0.1301,0.1301,0.1301,4000,0
+MMTXW.US,D,20260202,000000,0.13,0.14,0.13,0.14,4316,0
+MMTXW.US,D,20260204,000000,0.1301,0.14,0.1301,0.14,38000,0
+MMTXW.US,D,20260205,000000,0.137879,0.137879,0.137879,0.137879,330,0
+MMTXW.US,D,20260209,000000,0.14,0.14,0.135,0.135,2200,0
diff --git a/daily/us/nasdaq stocks/2/mnyww.us.txt b/daily/us/nasdaq stocks/2/mnyww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9382fcc04bcfeb4cc6faf4ef650bc8c62cc1a620
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnyww.us.txt	
@@ -0,0 +1,535 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNYWW.US,D,20231016,000000,0.17,0.175,0.0871,0.1001,289292,0
+MNYWW.US,D,20231017,000000,0.1001,0.1238,0.1001,0.101,4426,0
+MNYWW.US,D,20231018,000000,0.1,0.1001,0.1,0.1,8383,0
+MNYWW.US,D,20231019,000000,0.1,0.102895,0.09,0.102895,23558,0
+MNYWW.US,D,20231020,000000,0.0998,0.0998,0.07,0.085,51630,0
+MNYWW.US,D,20231023,000000,0.08,0.095,0.08,0.0949,56526,0
+MNYWW.US,D,20231024,000000,0.0805,0.15001,0.08,0.14,109228,0
+MNYWW.US,D,20231025,000000,0.1102,0.1102,0.085,0.085,46397,0
+MNYWW.US,D,20231026,000000,0.08251,0.099651,0.0825,0.085,1882,0
+MNYWW.US,D,20231027,000000,0.0828,0.108001,0.08,0.08,115410,0
+MNYWW.US,D,20231030,000000,0.093901,0.093901,0.08,0.0801,2084,0
+MNYWW.US,D,20231031,000000,0.08,0.0865,0.08,0.08,1886,0
+MNYWW.US,D,20231101,000000,0.08,0.08,0.07,0.072,57305,0
+MNYWW.US,D,20231102,000000,0.072,0.072,0.07,0.07,35222,0
+MNYWW.US,D,20231103,000000,0.0899,0.095,0.07,0.07,25985,0
+MNYWW.US,D,20231106,000000,0.0707,0.0707,0.07,0.07,936,0
+MNYWW.US,D,20231107,000000,0.071,0.08,0.0612,0.07,85730,0
+MNYWW.US,D,20231108,000000,0.064999,0.07,0.06,0.061,10790,0
+MNYWW.US,D,20231109,000000,0.06,0.06703,0.0503,0.06703,10845,0
+MNYWW.US,D,20231110,000000,0.07,0.07,0.056,0.059,17744,0
+MNYWW.US,D,20231113,000000,0.056,0.0561,0.056,0.0561,2400,0
+MNYWW.US,D,20231114,000000,0.056,0.06,0.0404,0.05,48604,0
+MNYWW.US,D,20231115,000000,0.05,0.0501,0.0375,0.0386,140482,0
+MNYWW.US,D,20231116,000000,0.0352,0.04,0.027,0.0272,186265,0
+MNYWW.US,D,20231117,000000,0.027745,0.027745,0.0181,0.0183,193465,0
+MNYWW.US,D,20231120,000000,0.02,0.08,0.0183,0.06,500804,0
+MNYWW.US,D,20231121,000000,0.0425,0.074,0.042,0.074,50670,0
+MNYWW.US,D,20231122,000000,0.069,0.091,0.0689,0.091,47361,0
+MNYWW.US,D,20231124,000000,0.0978,0.107,0.09,0.09,179668,0
+MNYWW.US,D,20231127,000000,0.0988,0.14,0.0988,0.1325,229037,0
+MNYWW.US,D,20231128,000000,0.132,0.17,0.132,0.16,149858,0
+MNYWW.US,D,20231129,000000,0.1674,0.1717,0.07,0.12,339146,0
+MNYWW.US,D,20231130,000000,0.12,0.12,0.0984,0.11,308821,0
+MNYWW.US,D,20231201,000000,0.11,0.1301,0.082,0.13,74170,0
+MNYWW.US,D,20231204,000000,0.1056,0.11,0.105,0.1078,19056,0
+MNYWW.US,D,20231205,000000,0.102499,0.1501,0.0902,0.13,112005,0
+MNYWW.US,D,20231206,000000,0.1545,0.17,0.1054,0.1101,108358,0
+MNYWW.US,D,20231207,000000,0.1052,0.1287,0.0887,0.0902,67909,0
+MNYWW.US,D,20231208,000000,0.09,0.09,0.071117,0.089251,138536,0
+MNYWW.US,D,20231211,000000,0.075,0.0782,0.07,0.07,16162,0
+MNYWW.US,D,20231212,000000,0.0737,0.0737,0.05,0.05,70565,0
+MNYWW.US,D,20231213,000000,0.061751,0.068,0.055,0.0578,54902,0
+MNYWW.US,D,20231214,000000,0.0594,0.0685,0.05,0.0561,63724,0
+MNYWW.US,D,20231215,000000,0.058,0.06,0.0451,0.0455,67374,0
+MNYWW.US,D,20231218,000000,0.043,0.044,0.043,0.043,12211,0
+MNYWW.US,D,20231219,000000,0.05,0.0599,0.0481,0.0599,292293,0
+MNYWW.US,D,20231220,000000,0.0505,0.0701,0.05,0.069999,41769,0
+MNYWW.US,D,20231221,000000,0.0653,0.074899,0.061,0.0674,101647,0
+MNYWW.US,D,20231222,000000,0.065,0.083,0.065,0.0698,52524,0
+MNYWW.US,D,20231226,000000,0.08375,0.093,0.07,0.08,37517,0
+MNYWW.US,D,20231227,000000,0.07,0.095,0.07,0.072,19628,0
+MNYWW.US,D,20231228,000000,0.07,0.07,0.0611,0.063,12428,0
+MNYWW.US,D,20231229,000000,0.0653,0.0801,0.063,0.0701,37529,0
+MNYWW.US,D,20240102,000000,0.063,0.078,0.0602,0.0625,2698,0
+MNYWW.US,D,20240103,000000,0.058,0.0775,0.058,0.0775,11118,0
+MNYWW.US,D,20240104,000000,0.0621,0.07,0.0621,0.07,6933,0
+MNYWW.US,D,20240105,000000,0.0605,0.06949,0.0605,0.06949,900,0
+MNYWW.US,D,20240108,000000,0.0688,0.0695,0.0606,0.065,16011,0
+MNYWW.US,D,20240109,000000,0.065,0.065,0.062,0.062,1697,0
+MNYWW.US,D,20240110,000000,0.065,0.065,0.06,0.065,742960,0
+MNYWW.US,D,20240111,000000,0.0607,0.0683,0.055,0.0614,83926,0
+MNYWW.US,D,20240112,000000,0.061,0.061,0.0551,0.0552,155139,0
+MNYWW.US,D,20240116,000000,0.055,0.0577,0.055,0.0577,12553,0
+MNYWW.US,D,20240117,000000,0.057,0.057,0.0503,0.055,58127,0
+MNYWW.US,D,20240118,000000,0.0515,0.0515,0.0451,0.0451,50062,0
+MNYWW.US,D,20240119,000000,0.0451,0.0481,0.0451,0.048,52678,0
+MNYWW.US,D,20240122,000000,0.0465,0.0471,0.0465,0.047,14870,0
+MNYWW.US,D,20240123,000000,0.047,0.0471,0.047,0.047,24109,0
+MNYWW.US,D,20240124,000000,0.0497,0.06,0.0497,0.051,63699,0
+MNYWW.US,D,20240125,000000,0.051,0.0525,0.042,0.042,53000,0
+MNYWW.US,D,20240126,000000,0.042,0.042,0.0351,0.036,81262,0
+MNYWW.US,D,20240129,000000,0.0355,0.0518,0.0355,0.0361,241067,0
+MNYWW.US,D,20240130,000000,0.0387,0.0492,0.036,0.042849,55801,0
+MNYWW.US,D,20240131,000000,0.0366,0.0492,0.0363,0.0492,1690,0
+MNYWW.US,D,20240201,000000,0.0484,0.0484,0.033,0.033,12972,0
+MNYWW.US,D,20240202,000000,0.036,0.036,0.036,0.036,626,0
+MNYWW.US,D,20240205,000000,0.038351,0.038351,0.033,0.033,622,0
+MNYWW.US,D,20240206,000000,0.0351,0.0351,0.0351,0.0351,1543,0
+MNYWW.US,D,20240207,000000,0.0352,0.0437,0.0352,0.0352,4537,0
+MNYWW.US,D,20240208,000000,0.0437,0.045,0.0361,0.0422,47931,0
+MNYWW.US,D,20240209,000000,0.035,0.07,0.035,0.059999,67349,0
+MNYWW.US,D,20240212,000000,0.06,0.0925,0.06,0.0832,34798,0
+MNYWW.US,D,20240213,000000,0.0851,0.0925,0.07,0.0925,16917,0
+MNYWW.US,D,20240214,000000,0.0916,0.0924,0.06,0.069,6463,0
+MNYWW.US,D,20240215,000000,0.056,0.0606,0.056,0.06,3371,0
+MNYWW.US,D,20240216,000000,0.06,0.0925,0.06,0.0918,47466,0
+MNYWW.US,D,20240220,000000,0.12,0.145,0.1,0.1209,102868,0
+MNYWW.US,D,20240221,000000,0.105,0.115999,0.105,0.105,7566,0
+MNYWW.US,D,20240222,000000,0.106,0.1069,0.078,0.08,26830,0
+MNYWW.US,D,20240223,000000,0.12,0.124,0.0825,0.0825,27243,0
+MNYWW.US,D,20240226,000000,0.0854,0.1,0.085,0.0918,4699,0
+MNYWW.US,D,20240227,000000,0.0822,0.092,0.0822,0.0919,10039,0
+MNYWW.US,D,20240228,000000,0.09,0.1025,0.075,0.075,71533,0
+MNYWW.US,D,20240229,000000,0.08,0.0974,0.07,0.0966,50337,0
+MNYWW.US,D,20240301,000000,0.073801,0.1,0.0737,0.09,14010,0
+MNYWW.US,D,20240304,000000,0.0818,0.099,0.0812,0.0812,1833,0
+MNYWW.US,D,20240305,000000,0.0811,0.085,0.0811,0.085,3350,0
+MNYWW.US,D,20240306,000000,0.092,0.092,0.085,0.085,5333,0
+MNYWW.US,D,20240307,000000,0.081,0.081,0.081,0.081,4247,0
+MNYWW.US,D,20240308,000000,0.0764,0.081,0.0764,0.081,5134,0
+MNYWW.US,D,20240311,000000,0.08,0.0894,0.08,0.0893,947,0
+MNYWW.US,D,20240312,000000,0.0892,0.0892,0.0892,0.0892,106,0
+MNYWW.US,D,20240313,000000,0.0765,0.0808,0.0765,0.08,3483,0
+MNYWW.US,D,20240314,000000,0.0889,0.0913,0.085,0.0913,7252,0
+MNYWW.US,D,20240315,000000,0.090075,0.0959,0.087,0.087,5502,0
+MNYWW.US,D,20240318,000000,0.085,0.085,0.085,0.085,100,0
+MNYWW.US,D,20240319,000000,0.085,0.089188,0.081,0.0864,2766,0
+MNYWW.US,D,20240320,000000,0.09,0.09,0.09,0.09,350,0
+MNYWW.US,D,20240321,000000,0.09,0.099,0.09,0.09,25862,0
+MNYWW.US,D,20240322,000000,0.09,0.0901,0.0745,0.0745,7100,0
+MNYWW.US,D,20240325,000000,0.073,0.115,0.073,0.115,16102,0
+MNYWW.US,D,20240326,000000,0.094,0.12,0.094,0.1005,5021,0
+MNYWW.US,D,20240327,000000,0.1021,0.1307,0.1021,0.1212,104344,0
+MNYWW.US,D,20240401,000000,0.0959,0.1333,0.095,0.126,64435,0
+MNYWW.US,D,20240402,000000,0.1198,0.1333,0.095564,0.1063,22698,0
+MNYWW.US,D,20240403,000000,0.1113,0.1325,0.11,0.1225,104616,0
+MNYWW.US,D,20240404,000000,0.1291,0.135,0.1,0.1181,28327,0
+MNYWW.US,D,20240405,000000,0.08,0.13,0.08,0.1297,15910,0
+MNYWW.US,D,20240408,000000,0.091,0.1297,0.091,0.1,4293,0
+MNYWW.US,D,20240409,000000,0.101,0.101,0.099,0.0999,9280,0
+MNYWW.US,D,20240410,000000,0.092,0.092,0.08,0.08,3373,0
+MNYWW.US,D,20240411,000000,0.0854,0.0854,0.0801,0.0801,13467,0
+MNYWW.US,D,20240412,000000,0.08,0.085,0.08,0.085,10860,0
+MNYWW.US,D,20240415,000000,0.081,0.1,0.075016,0.099501,30534,0
+MNYWW.US,D,20240416,000000,0.078,0.1002,0.078,0.078,4177,0
+MNYWW.US,D,20240418,000000,0.0988,0.1001,0.078,0.1,14125,0
+MNYWW.US,D,20240419,000000,0.0998,0.12,0.07811,0.105951,8926,0
+MNYWW.US,D,20240422,000000,0.12,0.12,0.09,0.09,16559,0
+MNYWW.US,D,20240423,000000,0.092,0.097468,0.09,0.095,2215,0
+MNYWW.US,D,20240425,000000,0.104999,0.1301,0.0928,0.1201,224741,0
+MNYWW.US,D,20240426,000000,0.12,0.12,0.11,0.111001,5200,0
+MNYWW.US,D,20240429,000000,0.105101,0.106,0.0711,0.1001,40757,0
+MNYWW.US,D,20240501,000000,0.09,0.12,0.08625,0.12,900,0
+MNYWW.US,D,20240502,000000,0.0923,0.1,0.0923,0.1,1795,0
+MNYWW.US,D,20240503,000000,0.1,0.1,0.1,0.1,282,0
+MNYWW.US,D,20240506,000000,0.0898,0.1,0.089,0.1,7764,0
+MNYWW.US,D,20240507,000000,0.1025,0.1025,0.1,0.1,711,0
+MNYWW.US,D,20240508,000000,0.0833,0.0833,0.0824,0.0824,942,0
+MNYWW.US,D,20240509,000000,0.083,0.083,0.08,0.08,3200,0
+MNYWW.US,D,20240510,000000,0.095,0.11,0.0891,0.109,4868,0
+MNYWW.US,D,20240513,000000,0.1,0.1,0.1,0.1,113,0
+MNYWW.US,D,20240514,000000,0.0838,0.1158,0.0838,0.1098,52111,0
+MNYWW.US,D,20240515,000000,0.0851,0.1001,0.083,0.1001,3330,0
+MNYWW.US,D,20240516,000000,0.0838,0.1001,0.08,0.1,51760,0
+MNYWW.US,D,20240521,000000,0.0951,0.097551,0.0851,0.0852,3541,0
+MNYWW.US,D,20240522,000000,0.0891,0.09,0.0875,0.09,5950,0
+MNYWW.US,D,20240523,000000,0.0851,0.09,0.085,0.0856,9904,0
+MNYWW.US,D,20240524,000000,0.085,0.085,0.08,0.0806,20941,0
+MNYWW.US,D,20240528,000000,0.08,0.105,0.07,0.07,29887,0
+MNYWW.US,D,20240530,000000,0.062,0.062,0.062,0.062,270,0
+MNYWW.US,D,20240531,000000,0.0703,0.0703,0.0703,0.0703,100,0
+MNYWW.US,D,20240604,000000,0.07,0.0879,0.07,0.0879,1207,0
+MNYWW.US,D,20240605,000000,0.088,0.088,0.073,0.073,1350,0
+MNYWW.US,D,20240606,000000,0.0757,0.0757,0.0757,0.0757,323,0
+MNYWW.US,D,20240607,000000,0.08218,0.08218,0.063,0.08,55711,0
+MNYWW.US,D,20240610,000000,0.065,0.0682,0.065,0.0682,2882,0
+MNYWW.US,D,20240611,000000,0.07,0.07,0.062,0.062,29878,0
+MNYWW.US,D,20240612,000000,0.062,0.0744,0.0565,0.0741,65053,0
+MNYWW.US,D,20240613,000000,0.0741,0.0744,0.0562,0.0648,36913,0
+MNYWW.US,D,20240617,000000,0.0715,0.0779,0.0715,0.0779,1575,0
+MNYWW.US,D,20240618,000000,0.0866,0.12,0.0809,0.09,206743,0
+MNYWW.US,D,20240620,000000,0.118,0.125,0.081,0.09,104503,0
+MNYWW.US,D,20240621,000000,0.081,0.105,0.075,0.105,22001,0
+MNYWW.US,D,20240624,000000,0.081,0.1,0.081,0.1,24050,0
+MNYWW.US,D,20240625,000000,0.105,0.1058,0.1,0.1,32628,0
+MNYWW.US,D,20240626,000000,0.081101,0.0903,0.081,0.081,21852,0
+MNYWW.US,D,20240627,000000,0.071,0.0721,0.071,0.0715,21470,0
+MNYWW.US,D,20240628,000000,0.0758,0.08,0.0715,0.0786,4982,0
+MNYWW.US,D,20240701,000000,0.085301,0.085301,0.085301,0.085301,800,0
+MNYWW.US,D,20240702,000000,0.1,0.1,0.0875,0.0875,732,0
+MNYWW.US,D,20240703,000000,0.0875,0.0875,0.071101,0.071101,3200,0
+MNYWW.US,D,20240705,000000,0.0718,0.0718,0.0711,0.0711,690,0
+MNYWW.US,D,20240709,000000,0.0718,0.0774,0.0711,0.0774,1106,0
+MNYWW.US,D,20240712,000000,0.08,0.08,0.0733,0.076,20173,0
+MNYWW.US,D,20240715,000000,0.073051,0.0731,0.0711,0.0726,6922,0
+MNYWW.US,D,20240716,000000,0.0842,0.085,0.08,0.0846,400,0
+MNYWW.US,D,20240717,000000,0.085,0.085,0.08,0.085,29239,0
+MNYWW.US,D,20240718,000000,0.08,0.085,0.08,0.085,2079,0
+MNYWW.US,D,20240722,000000,0.08,0.0826,0.08,0.0801,2133,0
+MNYWW.US,D,20240723,000000,0.0801,0.0802,0.08,0.08,17477,0
+MNYWW.US,D,20240725,000000,0.080101,0.080101,0.08,0.08,400,0
+MNYWW.US,D,20240726,000000,0.08,0.0802,0.08,0.08,46697,0
+MNYWW.US,D,20240729,000000,0.083,0.083,0.08,0.08,32595,0
+MNYWW.US,D,20240801,000000,0.0801,0.0801,0.08,0.08,2204,0
+MNYWW.US,D,20240802,000000,0.08,0.08,0.06509,0.0676,157280,0
+MNYWW.US,D,20240806,000000,0.065,0.0727,0.065,0.0727,1470,0
+MNYWW.US,D,20240807,000000,0.0698,0.0698,0.065,0.0651,1681,0
+MNYWW.US,D,20240808,000000,0.06501,0.0729,0.06501,0.0698,1883,0
+MNYWW.US,D,20240812,000000,0.0652,0.0729,0.0652,0.0729,788,0
+MNYWW.US,D,20240813,000000,0.07255,0.07255,0.0693,0.0693,1890,0
+MNYWW.US,D,20240814,000000,0.067001,0.069,0.0652,0.0652,5445,0
+MNYWW.US,D,20240815,000000,0.072499,0.072499,0.05,0.06,230732,0
+MNYWW.US,D,20240816,000000,0.0506,0.051,0.0505,0.0505,48036,0
+MNYWW.US,D,20240819,000000,0.0505,0.07,0.0505,0.051,17311,0
+MNYWW.US,D,20240820,000000,0.0512,0.0512,0.05,0.0504,45950,0
+MNYWW.US,D,20240821,000000,0.055099,0.0551,0.0505,0.0551,1966,0
+MNYWW.US,D,20240822,000000,0.0507,0.0549,0.05,0.0544,8487,0
+MNYWW.US,D,20240823,000000,0.055,0.055,0.0502,0.0502,2992,0
+MNYWW.US,D,20240826,000000,0.0502,0.0502,0.0502,0.0502,6434,0
+MNYWW.US,D,20240827,000000,0.0502,0.0502,0.0501,0.0501,5589,0
+MNYWW.US,D,20240828,000000,0.0502,0.0529,0.05,0.05,102390,0
+MNYWW.US,D,20240829,000000,0.0524,0.0524,0.05,0.05,41328,0
+MNYWW.US,D,20240830,000000,0.0545,0.076,0.0404,0.0579,131026,0
+MNYWW.US,D,20240903,000000,0.0706,0.0706,0.0406,0.0413,2457,0
+MNYWW.US,D,20240904,000000,0.046,0.046,0.04,0.04,3913,0
+MNYWW.US,D,20240905,000000,0.04,0.0412,0.04,0.0412,7698,0
+MNYWW.US,D,20240906,000000,0.04,0.0404,0.0276,0.03,125476,0
+MNYWW.US,D,20240909,000000,0.0278,0.047899,0.0278,0.047899,600,0
+MNYWW.US,D,20240910,000000,0.0288,0.0393,0.0288,0.03,77108,0
+MNYWW.US,D,20240913,000000,0.0301,0.0366,0.0301,0.0366,2400,0
+MNYWW.US,D,20240916,000000,0.0288,0.0397,0.0288,0.036,1275,0
+MNYWW.US,D,20240917,000000,0.03,0.03,0.0292,0.0292,6000,0
+MNYWW.US,D,20240918,000000,0.047399,0.047399,0.039,0.039,1600,0
+MNYWW.US,D,20240919,000000,0.040301,0.040301,0.03,0.0301,6775,0
+MNYWW.US,D,20240920,000000,0.03,0.03,0.0256,0.0297,978,0
+MNYWW.US,D,20240923,000000,0.0288,0.0398,0.0288,0.0288,2006,0
+MNYWW.US,D,20240924,000000,0.029,0.0394,0.0257,0.0394,5523,0
+MNYWW.US,D,20240925,000000,0.0302,0.034901,0.03,0.03,65568,0
+MNYWW.US,D,20240926,000000,0.0347,0.035,0.0347,0.0349,19800,0
+MNYWW.US,D,20240927,000000,0.0321,0.035,0.032,0.032001,15630,0
+MNYWW.US,D,20240930,000000,0.03,0.033,0.03,0.033,49031,0
+MNYWW.US,D,20241001,000000,0.034,0.036,0.0301,0.030101,14100,0
+MNYWW.US,D,20241002,000000,0.0345,0.0348,0.0345,0.0348,1524,0
+MNYWW.US,D,20241003,000000,0.0388,0.0466,0.038,0.038,22795,0
+MNYWW.US,D,20241004,000000,0.035899,0.035899,0.035899,0.035899,733,0
+MNYWW.US,D,20241008,000000,0.0303,0.0324,0.03,0.0324,4370,0
+MNYWW.US,D,20241009,000000,0.0324,0.0445,0.0324,0.0445,3363,0
+MNYWW.US,D,20241010,000000,0.0327,0.0327,0.03,0.03,16182,0
+MNYWW.US,D,20241011,000000,0.0333,0.037,0.0333,0.0355,1575,0
+MNYWW.US,D,20241014,000000,0.031,0.038399,0.0304,0.0322,6272,0
+MNYWW.US,D,20241015,000000,0.0338,0.0388,0.0322,0.0388,1700,0
+MNYWW.US,D,20241016,000000,0.03,0.0339,0.03,0.031,11810,0
+MNYWW.US,D,20241017,000000,0.0356,0.0445,0.0311,0.0397,25854,0
+MNYWW.US,D,20241018,000000,0.0445,0.0445,0.0315,0.031658,17846,0
+MNYWW.US,D,20241021,000000,0.0353,0.0409,0.0322,0.0353,12064,0
+MNYWW.US,D,20241023,000000,0.0404,0.0464,0.0375,0.0459,7800,0
+MNYWW.US,D,20241024,000000,0.0414,0.0429,0.0312,0.0315,37060,0
+MNYWW.US,D,20241025,000000,0.034352,0.0365,0.034352,0.0365,2200,0
+MNYWW.US,D,20241028,000000,0.03895,0.03895,0.0345,0.037037,810,0
+MNYWW.US,D,20241029,000000,0.0333,0.035,0.033,0.033,11590,0
+MNYWW.US,D,20241030,000000,0.033,0.035,0.03,0.0323,24771,0
+MNYWW.US,D,20241031,000000,0.03,0.0361,0.03,0.0305,12818,0
+MNYWW.US,D,20241101,000000,0.03325,0.0365,0.03,0.0364,2205,0
+MNYWW.US,D,20241104,000000,0.0323,0.0399,0.032,0.0399,25918,0
+MNYWW.US,D,20241105,000000,0.039821,0.0399,0.0322,0.0341,7239,0
+MNYWW.US,D,20241106,000000,0.0342,0.0395,0.0342,0.0395,1248,0
+MNYWW.US,D,20241107,000000,0.0399,0.0399,0.03,0.038001,11429,0
+MNYWW.US,D,20241108,000000,0.038,0.0399,0.0339,0.0339,6211,0
+MNYWW.US,D,20241111,000000,0.033,0.046,0.033,0.0458,61434,0
+MNYWW.US,D,20241112,000000,0.0365,0.0699,0.0365,0.0699,19336,0
+MNYWW.US,D,20241113,000000,0.053,0.053,0.0305,0.0406,76993,0
+MNYWW.US,D,20241114,000000,0.04755,0.056099,0.0326,0.0404,101126,0
+MNYWW.US,D,20241115,000000,0.0368,0.0555,0.0368,0.0446,60629,0
+MNYWW.US,D,20241118,000000,0.0374,0.0646,0.0355,0.0356,8900,0
+MNYWW.US,D,20241119,000000,0.046601,0.055,0.0375,0.04,4204,0
+MNYWW.US,D,20241120,000000,0.0375,0.0548,0.0375,0.04,5500,0
+MNYWW.US,D,20241121,000000,0.0378,0.0472,0.0375,0.0388,11236,0
+MNYWW.US,D,20241122,000000,0.0376,0.05,0.036,0.0475,27054,0
+MNYWW.US,D,20241125,000000,0.045,0.0451,0.036,0.0375,118300,0
+MNYWW.US,D,20241126,000000,0.0394,0.0435,0.0375,0.0376,18970,0
+MNYWW.US,D,20241127,000000,0.038,0.0498,0.03,0.04,176375,0
+MNYWW.US,D,20241129,000000,0.041699,0.048151,0.04,0.048151,6652,0
+MNYWW.US,D,20241202,000000,0.0495,0.0551,0.041,0.05,21783,0
+MNYWW.US,D,20241203,000000,0.0411,0.06,0.0411,0.0599,13532,0
+MNYWW.US,D,20241204,000000,0.05575,0.059,0.0525,0.0575,4395,0
+MNYWW.US,D,20241205,000000,0.048,0.06,0.048,0.0501,15149,0
+MNYWW.US,D,20241206,000000,0.055401,0.0585,0.048,0.048,14700,0
+MNYWW.US,D,20241209,000000,0.048,0.06,0.04,0.04,55111,0
+MNYWW.US,D,20241210,000000,0.042,0.05,0.04,0.0411,626002,0
+MNYWW.US,D,20241211,000000,0.0409,0.0462,0.0409,0.0425,3129,0
+MNYWW.US,D,20241212,000000,0.046,0.046,0.04,0.04,45315,0
+MNYWW.US,D,20241213,000000,0.0426,0.0426,0.04,0.0401,16656,0
+MNYWW.US,D,20241216,000000,0.0401,0.0469,0.04,0.0469,136757,0
+MNYWW.US,D,20241217,000000,0.048751,0.0488,0.04,0.04,23201,0
+MNYWW.US,D,20241218,000000,0.04,0.045247,0.04,0.0408,19048,0
+MNYWW.US,D,20241219,000000,0.043551,0.053709,0.04,0.0482,28578,0
+MNYWW.US,D,20241220,000000,0.0406,0.05,0.04,0.042851,6360,0
+MNYWW.US,D,20241223,000000,0.0414,0.0488,0.04,0.04,6314,0
+MNYWW.US,D,20241224,000000,0.04,0.0421,0.04,0.0421,3176,0
+MNYWW.US,D,20241226,000000,0.0414,0.0488,0.04,0.0488,48291,0
+MNYWW.US,D,20241227,000000,0.0473,0.0527,0.04,0.05,34733,0
+MNYWW.US,D,20241230,000000,0.05,0.0555,0.04,0.0498,105963,0
+MNYWW.US,D,20241231,000000,0.055,0.0555,0.0408,0.0526,68275,0
+MNYWW.US,D,20250102,000000,0.0426,0.0505,0.0426,0.0505,600,0
+MNYWW.US,D,20250103,000000,0.0435,0.0555,0.0425,0.0425,22773,0
+MNYWW.US,D,20250106,000000,0.0425,0.0454,0.0425,0.0425,4102,0
+MNYWW.US,D,20250107,000000,0.05,0.06,0.05,0.06,431,0
+MNYWW.US,D,20250110,000000,0.0454,0.055,0.0454,0.055,780,0
+MNYWW.US,D,20250113,000000,0.055,0.06,0.045,0.06,5882,0
+MNYWW.US,D,20250114,000000,0.0455,0.0456,0.0455,0.0456,540,0
+MNYWW.US,D,20250115,000000,0.0456,0.0518,0.0456,0.0506,1289,0
+MNYWW.US,D,20250117,000000,0.0501,0.0597,0.05,0.0595,10172,0
+MNYWW.US,D,20250121,000000,0.05,0.0596,0.045,0.0496,4940,0
+MNYWW.US,D,20250122,000000,0.043,0.043,0.0425,0.0429,3200,0
+MNYWW.US,D,20250123,000000,0.0455,0.0464,0.043,0.0464,3139,0
+MNYWW.US,D,20250129,000000,0.043,0.0431,0.043,0.0431,1705,0
+MNYWW.US,D,20250130,000000,0.0431,0.0432,0.0426,0.0426,10365,0
+MNYWW.US,D,20250131,000000,0.0426,0.0599,0.0426,0.0599,480,0
+MNYWW.US,D,20250204,000000,0.06,0.0602,0.0431,0.0431,46540,0
+MNYWW.US,D,20250205,000000,0.0431,0.044518,0.04,0.044518,39875,0
+MNYWW.US,D,20250206,000000,0.0411,0.044451,0.04,0.044451,4192,0
+MNYWW.US,D,20250207,000000,0.0402,0.0403,0.0402,0.0403,1735,0
+MNYWW.US,D,20250210,000000,0.0404,0.043521,0.0404,0.0404,534,0
+MNYWW.US,D,20250211,000000,0.0353,0.07,0.0353,0.0503,47909,0
+MNYWW.US,D,20250212,000000,0.0411,0.0411,0.0405,0.0406,79950,0
+MNYWW.US,D,20250213,000000,0.04,0.0461,0.04,0.0461,1513,0
+MNYWW.US,D,20250214,000000,0.044051,0.0501,0.044,0.05,5660,0
+MNYWW.US,D,20250218,000000,0.051001,0.055501,0.044,0.044,13248,0
+MNYWW.US,D,20250219,000000,0.0424,0.0424,0.042,0.042,4504,0
+MNYWW.US,D,20250220,000000,0.042,0.042,0.042,0.042,684,0
+MNYWW.US,D,20250221,000000,0.042,0.051,0.042,0.042,1300,0
+MNYWW.US,D,20250224,000000,0.047,0.06,0.04,0.04,104460,0
+MNYWW.US,D,20250226,000000,0.04,0.0461,0.04,0.04,64000,0
+MNYWW.US,D,20250228,000000,0.045551,0.045551,0.04,0.04,1257,0
+MNYWW.US,D,20250303,000000,0.04,0.0411,0.04,0.0403,29496,0
+MNYWW.US,D,20250304,000000,0.04,0.040101,0.04,0.040068,36061,0
+MNYWW.US,D,20250305,000000,0.04,0.0437,0.04,0.04,21502,0
+MNYWW.US,D,20250306,000000,0.04,0.046,0.04,0.041,29959,0
+MNYWW.US,D,20250310,000000,0.041,0.041,0.04,0.04,12913,0
+MNYWW.US,D,20250311,000000,0.0401,0.0409,0.04,0.0409,4650,0
+MNYWW.US,D,20250312,000000,0.0404,0.0404,0.0404,0.0404,1400,0
+MNYWW.US,D,20250313,000000,0.0404,0.0404,0.0404,0.0404,200,0
+MNYWW.US,D,20250314,000000,0.0404,0.0404,0.0404,0.0404,516,0
+MNYWW.US,D,20250317,000000,0.0404,0.0459,0.0404,0.0454,5544,0
+MNYWW.US,D,20250318,000000,0.045,0.045428,0.0404,0.0404,3908,0
+MNYWW.US,D,20250319,000000,0.0404,0.0443,0.037,0.04,383947,0
+MNYWW.US,D,20250320,000000,0.037,0.037,0.037,0.037,8566,0
+MNYWW.US,D,20250321,000000,0.038499,0.04,0.037,0.039026,4517,0
+MNYWW.US,D,20250324,000000,0.040201,0.041,0.037,0.037001,6358,0
+MNYWW.US,D,20250325,000000,0.038499,0.038499,0.038499,0.038499,2682,0
+MNYWW.US,D,20250327,000000,0.037001,0.037001,0.037001,0.037001,3000,0
+MNYWW.US,D,20250328,000000,0.037,0.038216,0.0354,0.0354,21108,0
+MNYWW.US,D,20250403,000000,0.0354,0.0379,0.0351,0.0379,4722,0
+MNYWW.US,D,20250404,000000,0.0351,0.0379,0.0351,0.0351,2001,0
+MNYWW.US,D,20250407,000000,0.0375,0.0375,0.0306,0.0306,7376,0
+MNYWW.US,D,20250408,000000,0.0348,0.0348,0.0348,0.0348,1000,0
+MNYWW.US,D,20250409,000000,0.0325,0.0375,0.0325,0.0375,3726,0
+MNYWW.US,D,20250410,000000,0.0361,0.0361,0.03,0.03,39071,0
+MNYWW.US,D,20250411,000000,0.0323,0.0323,0.0305,0.0305,3248,0
+MNYWW.US,D,20250414,000000,0.0325,0.0398,0.03,0.0305,37259,0
+MNYWW.US,D,20250415,000000,0.0323,0.04,0.0323,0.04,35000,0
+MNYWW.US,D,20250417,000000,0.0367,0.0367,0.033501,0.033501,2073,0
+MNYWW.US,D,20250423,000000,0.0331,0.0331,0.0331,0.0331,1000,0
+MNYWW.US,D,20250424,000000,0.0383,0.0397,0.038,0.038,5600,0
+MNYWW.US,D,20250428,000000,0.03314,0.03314,0.03314,0.03314,2000,0
+MNYWW.US,D,20250429,000000,0.0356,0.037,0.0356,0.0369,4318,0
+MNYWW.US,D,20250430,000000,0.0369,0.0369,0.0369,0.0369,247,0
+MNYWW.US,D,20250502,000000,0.0329,0.0335,0.0329,0.0335,1485,0
+MNYWW.US,D,20250506,000000,0.033,0.033,0.0327,0.0329,32979,0
+MNYWW.US,D,20250507,000000,0.0329,0.0329,0.0327,0.0328,9072,0
+MNYWW.US,D,20250509,000000,0.0326,0.0326,0.0288,0.0288,104998,0
+MNYWW.US,D,20250512,000000,0.0253,0.0275,0.0226,0.025,140427,0
+MNYWW.US,D,20250513,000000,0.0294,0.0294,0.0294,0.0294,230,0
+MNYWW.US,D,20250514,000000,0.028118,0.0315,0.0261,0.0315,2618,0
+MNYWW.US,D,20250515,000000,0.0299,0.0305,0.0261,0.0299,1210,0
+MNYWW.US,D,20250516,000000,0.03,0.0329,0.03,0.03,2798,0
+MNYWW.US,D,20250519,000000,0.0261,0.0261,0.0261,0.0261,3402,0
+MNYWW.US,D,20250520,000000,0.032,0.032,0.028,0.032,10775,0
+MNYWW.US,D,20250521,000000,0.0281,0.0319,0.0281,0.0318,5130,0
+MNYWW.US,D,20250522,000000,0.029001,0.029001,0.029001,0.029001,444,0
+MNYWW.US,D,20250523,000000,0.029,0.0317,0.029,0.0292,16685,0
+MNYWW.US,D,20250529,000000,0.0301,0.031159,0.0298,0.0298,1456,0
+MNYWW.US,D,20250530,000000,0.03,0.03,0.028,0.028,6011,0
+MNYWW.US,D,20250603,000000,0.028,0.0299,0.028,0.0299,4712,0
+MNYWW.US,D,20250605,000000,0.029699,0.035,0.029699,0.0349,22695,0
+MNYWW.US,D,20250606,000000,0.032551,0.032551,0.0302,0.0302,5570,0
+MNYWW.US,D,20250609,000000,0.035,0.037,0.035,0.037,39639,0
+MNYWW.US,D,20250610,000000,0.0322,0.037,0.0321,0.0346,5740,0
+MNYWW.US,D,20250611,000000,0.0353,0.037,0.0315,0.0315,3095,0
+MNYWW.US,D,20250612,000000,0.0331,0.0348,0.0314,0.0348,5175,0
+MNYWW.US,D,20250613,000000,0.0338,0.0398,0.0315,0.0344,103354,0
+MNYWW.US,D,20250616,000000,0.0398,0.058899,0.0398,0.051,326477,0
+MNYWW.US,D,20250617,000000,0.0451,0.055401,0.0451,0.054483,9117,0
+MNYWW.US,D,20250618,000000,0.0337,0.061,0.0337,0.05,179225,0
+MNYWW.US,D,20250620,000000,0.0412,0.0588,0.0412,0.0588,14667,0
+MNYWW.US,D,20250623,000000,0.042,0.0589,0.034,0.0579,41631,0
+MNYWW.US,D,20250624,000000,0.0402,0.0493,0.0351,0.04335,112503,0
+MNYWW.US,D,20250625,000000,0.04125,0.04125,0.039469,0.039469,1483,0
+MNYWW.US,D,20250626,000000,0.0401,0.044049,0.0401,0.0402,23424,0
+MNYWW.US,D,20250627,000000,0.05499,0.05499,0.0375,0.0375,4092,0
+MNYWW.US,D,20250630,000000,0.046848,0.046848,0.046848,0.046848,8827,0
+MNYWW.US,D,20250701,000000,0.049,0.049,0.0404,0.049,40660,0
+MNYWW.US,D,20250702,000000,0.049,0.049,0.0404,0.049,47483,0
+MNYWW.US,D,20250703,000000,0.0479,0.049,0.0478,0.048,14292,0
+MNYWW.US,D,20250707,000000,0.0478,0.0482,0.0478,0.048,20974,0
+MNYWW.US,D,20250708,000000,0.0478,0.0479,0.0478,0.0478,4147,0
+MNYWW.US,D,20250709,000000,0.0478,0.048,0.045,0.048,4195,0
+MNYWW.US,D,20250710,000000,0.0406,0.047849,0.0406,0.046,3813,0
+MNYWW.US,D,20250711,000000,0.0406,0.049,0.0406,0.0489,8242,0
+MNYWW.US,D,20250714,000000,0.046,0.054,0.046,0.05,3916,0
+MNYWW.US,D,20250715,000000,0.0471,0.0739,0.0471,0.0655,61111,0
+MNYWW.US,D,20250716,000000,0.074,0.1175,0.0725,0.0999,477013,0
+MNYWW.US,D,20250717,000000,0.12,0.12,0.090001,0.11,51322,0
+MNYWW.US,D,20250718,000000,0.11375,0.12,0.0998,0.1153,42087,0
+MNYWW.US,D,20250721,000000,0.12,0.12,0.0924,0.11,45611,0
+MNYWW.US,D,20250722,000000,0.11,0.11,0.085,0.1,35364,0
+MNYWW.US,D,20250723,000000,0.1,0.11,0.0851,0.1063,190658,0
+MNYWW.US,D,20250724,000000,0.1,0.1095,0.085,0.103548,266995,0
+MNYWW.US,D,20250725,000000,0.0908,0.1031,0.0852,0.103,6114,0
+MNYWW.US,D,20250728,000000,0.1095,0.1095,0.0849,0.0915,11683,0
+MNYWW.US,D,20250729,000000,0.0881,0.0978,0.086,0.0861,8340,0
+MNYWW.US,D,20250730,000000,0.0976,0.0976,0.0861,0.0861,27236,0
+MNYWW.US,D,20250731,000000,0.0861,0.0861,0.086,0.086,2076,0
+MNYWW.US,D,20250801,000000,0.08,0.083,0.08,0.08,4446,0
+MNYWW.US,D,20250804,000000,0.0801,0.0889,0.0801,0.081,4631,0
+MNYWW.US,D,20250805,000000,0.081,0.0938,0.081,0.081,5207,0
+MNYWW.US,D,20250806,000000,0.081,0.0899,0.081,0.085,5314,0
+MNYWW.US,D,20250807,000000,0.081,0.089,0.0708,0.0708,10480,0
+MNYWW.US,D,20250808,000000,0.0722,0.0722,0.071,0.071101,2688,0
+MNYWW.US,D,20250811,000000,0.0799,0.12,0.071,0.0782,231489,0
+MNYWW.US,D,20250812,000000,0.0713,0.0868,0.05,0.0689,389953,0
+MNYWW.US,D,20250813,000000,0.0868,0.13,0.064,0.0814,276127,0
+MNYWW.US,D,20250814,000000,0.0669,0.0876,0.0669,0.0876,155227,0
+MNYWW.US,D,20250815,000000,0.07,0.0834,0.065,0.072501,122759,0
+MNYWW.US,D,20250818,000000,0.077499,0.077499,0.0664,0.0759,35028,0
+MNYWW.US,D,20250819,000000,0.065,0.0844,0.0625,0.083,103216,0
+MNYWW.US,D,20250820,000000,0.0701,0.085,0.0651,0.084899,78665,0
+MNYWW.US,D,20250821,000000,0.0705,0.0976,0.0664,0.0801,10161,0
+MNYWW.US,D,20250822,000000,0.1,0.1299,0.079691,0.1169,182964,0
+MNYWW.US,D,20250825,000000,0.101,0.13,0.081,0.12,272469,0
+MNYWW.US,D,20250826,000000,0.119,0.119,0.0817,0.0851,208632,0
+MNYWW.US,D,20250827,000000,0.0901,0.15,0.0901,0.125,188740,0
+MNYWW.US,D,20250828,000000,0.109,0.18,0.095,0.1384,284522,0
+MNYWW.US,D,20250829,000000,0.1221,0.1488,0.0952,0.0952,73105,0
+MNYWW.US,D,20250902,000000,0.1003,0.15,0.1003,0.1044,120051,0
+MNYWW.US,D,20250903,000000,0.125,0.1379,0.1041,0.126,99836,0
+MNYWW.US,D,20250904,000000,0.112,0.1251,0.078,0.1,118137,0
+MNYWW.US,D,20250905,000000,0.0998,0.107,0.085,0.1053,59281,0
+MNYWW.US,D,20250908,000000,0.1025,0.1099,0.0864,0.0871,32488,0
+MNYWW.US,D,20250909,000000,0.0864,0.11,0.0855,0.10165,132361,0
+MNYWW.US,D,20250910,000000,0.0902,0.1076,0.085,0.0905,80033,0
+MNYWW.US,D,20250911,000000,0.09895,0.1083,0.09895,0.1024,24894,0
+MNYWW.US,D,20250912,000000,0.1,0.1297,0.0975,0.12,106041,0
+MNYWW.US,D,20250915,000000,0.125021,0.15,0.116,0.14,232921,0
+MNYWW.US,D,20250916,000000,0.14525,0.1775,0.13,0.17375,218763,0
+MNYWW.US,D,20250917,000000,0.1703,0.1775,0.16,0.16,131913,0
+MNYWW.US,D,20250918,000000,0.1735,0.1888,0.16,0.18001,33679,0
+MNYWW.US,D,20250919,000000,0.18,0.184951,0.16,0.160101,648780,0
+MNYWW.US,D,20250922,000000,0.161,0.161,0.1215,0.1462,196722,0
+MNYWW.US,D,20250923,000000,0.146,0.1499,0.098,0.1208,66289,0
+MNYWW.US,D,20250924,000000,0.11,0.14,0.1013,0.11,47993,0
+MNYWW.US,D,20250925,000000,0.1031,0.11,0.1031,0.105001,15173,0
+MNYWW.US,D,20250926,000000,0.1055,0.1194,0.1021,0.1021,17383,0
+MNYWW.US,D,20250929,000000,0.1051,0.11,0.098,0.1047,23797,0
+MNYWW.US,D,20250930,000000,0.100101,0.1117,0.100101,0.1117,366,0
+MNYWW.US,D,20251001,000000,0.105,0.105,0.098,0.1,7063,0
+MNYWW.US,D,20251002,000000,0.1095,0.118,0.1001,0.1003,14327,0
+MNYWW.US,D,20251003,000000,0.1005,0.1159,0.0952,0.1037,31191,0
+MNYWW.US,D,20251006,000000,0.1016,0.1101,0.1016,0.1101,10551,0
+MNYWW.US,D,20251007,000000,0.1017,0.103099,0.0876,0.1026,9506,0
+MNYWW.US,D,20251008,000000,0.090601,0.1023,0.0906,0.099999,14763,0
+MNYWW.US,D,20251009,000000,0.092601,0.096349,0.0925,0.0929,5311,0
+MNYWW.US,D,20251010,000000,0.0928,0.097299,0.0771,0.086,88164,0
+MNYWW.US,D,20251013,000000,0.0936,0.096,0.091,0.0913,10292,0
+MNYWW.US,D,20251014,000000,0.09,0.105,0.082,0.105,38398,0
+MNYWW.US,D,20251015,000000,0.0831,0.1,0.0777,0.0928,117097,0
+MNYWW.US,D,20251016,000000,0.090001,0.09022,0.0805,0.0805,24097,0
+MNYWW.US,D,20251017,000000,0.0801,0.0801,0.0801,0.0801,300,0
+MNYWW.US,D,20251020,000000,0.0776,0.0884,0.0776,0.0802,3051,0
+MNYWW.US,D,20251021,000000,0.08,0.08,0.0775,0.0776,54795,0
+MNYWW.US,D,20251022,000000,0.078,0.0799,0.0776,0.0777,10193,0
+MNYWW.US,D,20251023,000000,0.0776,0.0777,0.0776,0.0776,14971,0
+MNYWW.US,D,20251024,000000,0.0777,0.08,0.065,0.066,109376,0
+MNYWW.US,D,20251027,000000,0.0751,0.0751,0.0661,0.0661,4921,0
+MNYWW.US,D,20251028,000000,0.0661,0.0752,0.06,0.06,24564,0
+MNYWW.US,D,20251029,000000,0.06,0.062,0.06,0.062,15200,0
+MNYWW.US,D,20251030,000000,0.06,0.061126,0.0589,0.0589,7734,0
+MNYWW.US,D,20251031,000000,0.0589,0.060101,0.056,0.0599,8684,0
+MNYWW.US,D,20251103,000000,0.06,0.0626,0.06,0.0601,6669,0
+MNYWW.US,D,20251104,000000,0.0605,0.0605,0.051,0.0547,34009,0
+MNYWW.US,D,20251105,000000,0.055,0.06,0.055,0.06,14630,0
+MNYWW.US,D,20251106,000000,0.055,0.059,0.055,0.059,2222,0
+MNYWW.US,D,20251107,000000,0.0511,0.052,0.0502,0.052,19032,0
+MNYWW.US,D,20251110,000000,0.0525,0.06,0.0525,0.06,9206,0
+MNYWW.US,D,20251111,000000,0.052601,0.06,0.0525,0.0563,11173,0
+MNYWW.US,D,20251112,000000,0.06,0.075,0.0526,0.075,1792684,0
+MNYWW.US,D,20251114,000000,0.0528,0.0699,0.0528,0.0699,33045,0
+MNYWW.US,D,20251119,000000,0.0589,0.0663,0.0528,0.0663,19278,0
+MNYWW.US,D,20251120,000000,0.0663,0.0663,0.0528,0.0528,11700,0
+MNYWW.US,D,20251121,000000,0.0646,0.0646,0.0646,0.0646,100,0
+MNYWW.US,D,20251124,000000,0.07,0.08,0.06,0.08,8490,0
+MNYWW.US,D,20251125,000000,0.0535,0.0748,0.0535,0.06,48310,0
+MNYWW.US,D,20251126,000000,0.0672,0.079999,0.0672,0.079999,3179,0
+MNYWW.US,D,20251128,000000,0.065,0.065,0.065,0.065,1012,0
+MNYWW.US,D,20251201,000000,0.055,0.069,0.055,0.06,7134,0
+MNYWW.US,D,20251202,000000,0.062499,0.069,0.062499,0.064501,2767,0
+MNYWW.US,D,20251203,000000,0.07,0.07,0.0532,0.0625,56656,0
+MNYWW.US,D,20251204,000000,0.06,0.08,0.055,0.08,61162,0
+MNYWW.US,D,20251205,000000,0.084,0.084,0.0839,0.0839,592,0
+MNYWW.US,D,20251208,000000,0.0601,0.0742,0.04,0.067,536043,0
+MNYWW.US,D,20251209,000000,0.0585,0.0626,0.05248,0.0619,5382,0
+MNYWW.US,D,20251210,000000,0.067,0.067,0.067,0.067,339,0
+MNYWW.US,D,20251211,000000,0.0533,0.0609,0.0533,0.0609,1433,0
+MNYWW.US,D,20251212,000000,0.064,0.064,0.0513,0.062,7967,0
+MNYWW.US,D,20251215,000000,0.0534,0.06,0.0509,0.0587,13914,0
+MNYWW.US,D,20251216,000000,0.0516,0.0599,0.0516,0.0517,41929,0
+MNYWW.US,D,20251217,000000,0.063,0.063,0.055,0.055,2446,0
+MNYWW.US,D,20251218,000000,0.055101,0.064,0.0463,0.0584,37009,0
+MNYWW.US,D,20251219,000000,0.05,0.055,0.05,0.0525,9959,0
+MNYWW.US,D,20251222,000000,0.0538,0.056,0.0469,0.0471,21440,0
+MNYWW.US,D,20251223,000000,0.0472,0.0489,0.0469,0.0469,13275,0
+MNYWW.US,D,20251224,000000,0.047001,0.050001,0.046,0.046,76149,0
+MNYWW.US,D,20251226,000000,0.0404,0.0477,0.0404,0.0477,1434,0
+MNYWW.US,D,20251229,000000,0.0466,0.0573,0.041,0.042,131295,0
+MNYWW.US,D,20251230,000000,0.0422,0.0501,0.0422,0.05,32362,0
+MNYWW.US,D,20251231,000000,0.046301,0.051,0.0426,0.0428,16201,0
+MNYWW.US,D,20260102,000000,0.06,0.06,0.0427,0.0427,5510,0
+MNYWW.US,D,20260105,000000,0.052,0.06097,0.052,0.06097,4370,0
+MNYWW.US,D,20260106,000000,0.059,0.059,0.0505,0.0586,6900,0
+MNYWW.US,D,20260107,000000,0.0453,0.062899,0.0453,0.062899,4331,0
+MNYWW.US,D,20260113,000000,0.059401,0.069,0.059401,0.069,1707,0
+MNYWW.US,D,20260114,000000,0.0598,0.0636,0.0501,0.0501,5779,0
+MNYWW.US,D,20260115,000000,0.0501,0.0501,0.046,0.0473,28726,0
+MNYWW.US,D,20260116,000000,0.0483,0.055,0.048,0.048,4814,0
+MNYWW.US,D,20260120,000000,0.0468,0.057,0.0465,0.0483,60515,0
+MNYWW.US,D,20260121,000000,0.0465,0.052,0.046,0.046,3321,0
+MNYWW.US,D,20260122,000000,0.0452,0.0503,0.0452,0.0503,4415,0
+MNYWW.US,D,20260123,000000,0.0503,0.058,0.05,0.0501,47787,0
+MNYWW.US,D,20260127,000000,0.0666,0.07,0.0666,0.07,1250,0
+MNYWW.US,D,20260128,000000,0.0505,0.0505,0.0505,0.0505,110,0
+MNYWW.US,D,20260129,000000,0.0595,0.06,0.0549,0.0592,2733,0
+MNYWW.US,D,20260130,000000,0.06,0.06,0.06,0.06,290,0
+MNYWW.US,D,20260202,000000,0.0505,0.0506,0.05,0.05,5200,0
+MNYWW.US,D,20260203,000000,0.05,0.0521,0.05,0.0521,1453,0
+MNYWW.US,D,20260204,000000,0.0501,0.0645,0.05,0.0501,3847,0
+MNYWW.US,D,20260205,000000,0.054051,0.054051,0.0481,0.0481,571,0
+MNYWW.US,D,20260206,000000,0.0501,0.06,0.05,0.0551,6308,0
+MNYWW.US,D,20260209,000000,0.0551,0.0551,0.0501,0.0502,930,0
+MNYWW.US,D,20260210,000000,0.055,0.0575,0.055,0.0551,6430,0
+MNYWW.US,D,20260211,000000,0.057,0.057,0.057,0.057,1006,0
+MNYWW.US,D,20260212,000000,0.0525,0.06,0.0501,0.06,4432,0
+MNYWW.US,D,20260213,000000,0.0502,0.0533,0.0481,0.053199,18959,0
+MNYWW.US,D,20260217,000000,0.0503,0.054701,0.0503,0.0545,1513,0
+MNYWW.US,D,20260218,000000,0.0452,0.0574,0.0452,0.0525,11130,0
diff --git a/daily/us/nasdaq stocks/2/mrcy.us.txt b/daily/us/nasdaq stocks/2/mrcy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b09d600ef1dfd73a3b59b6f617b6dbd6935061f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrcy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRCY.US,D,20050225,000000,29.55,30,29.1,30,48441,0
+MRCY.US,D,20050228,000000,29.69,30.2,29.19,29.43,129681,0
+MRCY.US,D,20050301,000000,29.42,30.15,29.42,29.95,71042,0
+MRCY.US,D,20050302,000000,29.87,30.55,29.8,29.95,84251,0
+MRCY.US,D,20050303,000000,29.87,30.33,29.68,30.08,72485,0
+MRCY.US,D,20050304,000000,30.09,30.47,29.73,30.09,62829,0
+MRCY.US,D,20050307,000000,30.09,30.29,29.52,29.52,111036,0
+MRCY.US,D,20050308,000000,29.49,29.77,29.03,29.05,81155,0
+MRCY.US,D,20050309,000000,28.95,29.15,28.46,28.46,67584,0
+MRCY.US,D,20050310,000000,28.39,29.11,28.26,28.65,72276,0
+MRCY.US,D,20050311,000000,28.4,28.91,28.4,28.87,72759,0
+MRCY.US,D,20050314,000000,28.66,28.86,28.31,28.54,136699,0
+MRCY.US,D,20050315,000000,28.82,28.82,28.32,28.59,86930,0
+MRCY.US,D,20050316,000000,28.37,28.97,28.37,28.57,107427,0
+MRCY.US,D,20050317,000000,28.37,28.8,28.07,28.28,144849,0
+MRCY.US,D,20050318,000000,28.23,28.44,28.11,28.3,229516,0
+MRCY.US,D,20050321,000000,28.17,28.7,28,28.41,90244,0
+MRCY.US,D,20050322,000000,28.22,28.7,28.12,28.27,44854,0
+MRCY.US,D,20050323,000000,28.07,28.25,27.39,27.54,200683,0
+MRCY.US,D,20050324,000000,27.67,28.84,27.67,28.42,86909,0
+MRCY.US,D,20050328,000000,28.62,28.62,27.94,28.03,71564,0
+MRCY.US,D,20050329,000000,27.97,28.21,27.39,27.51,68628,0
+MRCY.US,D,20050330,000000,27.48,27.91,27.48,27.91,73276,0
+MRCY.US,D,20050331,000000,27.72,27.94,27.27,27.58,111549,0
+MRCY.US,D,20050401,000000,27.5,28.11,27.4,27.84,140747,0
+MRCY.US,D,20050404,000000,27.91,28.21,27.52,27.96,50268,0
+MRCY.US,D,20050405,000000,28.12,28.14,27.38,27.5,130439,0
+MRCY.US,D,20050406,000000,27.68,28.25,27.62,27.74,82124,0
+MRCY.US,D,20050407,000000,27.58,28.35,27.56,28.21,64410,0
+MRCY.US,D,20050408,000000,28.36,28.41,27.02,27.2,73255,0
+MRCY.US,D,20050411,000000,27.02,27.18,26.48,26.55,90010,0
+MRCY.US,D,20050412,000000,26.57,26.62,26.15,26.38,204214,0
+MRCY.US,D,20050413,000000,26.53,26.58,25.8,25.89,114965,0
+MRCY.US,D,20050414,000000,25.88,26.05,25.26,25.3,121576,0
+MRCY.US,D,20050415,000000,25.27,25.39,23.92,24.46,303324,0
+MRCY.US,D,20050418,000000,24.38,24.98,24.36,24.4,273485,0
+MRCY.US,D,20050419,000000,24.46,25.46,24.39,25.22,148112,0
+MRCY.US,D,20050420,000000,25.16,25.74,25.06,25.53,142378,0
+MRCY.US,D,20050421,000000,26.09,27.05,25.76,27.05,210972,0
+MRCY.US,D,20050422,000000,26.86,27.11,26.01,26.17,115006,0
+MRCY.US,D,20050425,000000,26.39,27.41,26.17,27.31,145845,0
+MRCY.US,D,20050426,000000,27.13,27.3,26.49,26.5,125120,0
+MRCY.US,D,20050427,000000,26.87,27.13,26.48,26.69,90537,0
+MRCY.US,D,20050428,000000,26.82,27.06,26.36,26.4,98121,0
+MRCY.US,D,20050429,000000,26.57,26.69,25.94,26.34,85203,0
+MRCY.US,D,20050502,000000,26.45,26.95,26.2,26.82,108018,0
+MRCY.US,D,20050503,000000,26.84,27.15,26.49,26.7,75286,0
+MRCY.US,D,20050504,000000,26.6,27.14,26.58,27.03,79752,0
+MRCY.US,D,20050505,000000,27.13,27.14,26.45,26.93,112070,0
+MRCY.US,D,20050506,000000,26.92,27.26,26.88,27.12,68448,0
+MRCY.US,D,20050509,000000,27.02,27.18,26.67,26.7,109947,0
+MRCY.US,D,20050510,000000,26.6,27.01,26.26,26.37,249117,0
+MRCY.US,D,20050511,000000,26.54,26.91,26.01,26.7,89675,0
+MRCY.US,D,20050512,000000,26.62,26.87,26.42,26.72,92600,0
+MRCY.US,D,20050513,000000,26.62,27.01,26.26,26.73,88044,0
+MRCY.US,D,20050516,000000,26.85,27.38,26.66,27.13,102530,0
+MRCY.US,D,20050517,000000,26.96,27.3,26.52,27.25,83704,0
+MRCY.US,D,20050518,000000,27.12,28.15,27.12,27.99,100032,0
+MRCY.US,D,20050519,000000,28.03,28.1,27.8,28.05,99001,0
+MRCY.US,D,20050520,000000,28.07,28.11,27.86,28.11,70340,0
+MRCY.US,D,20050523,000000,28,28.6,27.95,28.28,116125,0
+MRCY.US,D,20050524,000000,28.14,28.28,27.93,28.1,854143,0
+MRCY.US,D,20050525,000000,27.91,28.14,27.7,27.73,92359,0
+MRCY.US,D,20050526,000000,27.87,28.58,27.85,28.57,161925,0
+MRCY.US,D,20050527,000000,28.58,28.63,28.26,28.42,53759,0
+MRCY.US,D,20050531,000000,28.29,28.9,28.29,28.9,99417,0
+MRCY.US,D,20050601,000000,29.01,29.4,28.43,28.94,126837,0
+MRCY.US,D,20050602,000000,28.98,29.2,28.85,29.01,61304,0
+MRCY.US,D,20050603,000000,28.97,29.07,28.56,28.63,36850,0
+MRCY.US,D,20050606,000000,28.63,29.33,28.41,29.3,61373,0
+MRCY.US,D,20050607,000000,29.33,29.77,28.43,28.44,100156,0
+MRCY.US,D,20050608,000000,28.51,29,28.47,28.76,98054,0
+MRCY.US,D,20050609,000000,28.87,29.2,28.41,29,63235,0
+MRCY.US,D,20050610,000000,29.07,29.1,28.55,28.96,96014,0
+MRCY.US,D,20050613,000000,28.82,29.32,28.8,29.26,86367,0
+MRCY.US,D,20050614,000000,29.19,29.33,28.43,28.93,112450,0
+MRCY.US,D,20050615,000000,28.8,28.96,27.94,28.93,259943,0
+MRCY.US,D,20050616,000000,28.82,29.24,28.62,29.24,95208,0
+MRCY.US,D,20050617,000000,29.3,29.3,28.29,28.99,182861,0
+MRCY.US,D,20050620,000000,28.9,28.91,28.24,28.24,91273,0
+MRCY.US,D,20050621,000000,28.2,28.8,28.2,28.65,44926,0
+MRCY.US,D,20050622,000000,28.58,29.03,28.38,28.65,79802,0
+MRCY.US,D,20050623,000000,28.83,29.15,28.16,28.16,60210,0
+MRCY.US,D,20050624,000000,28.12,28.34,27.38,27.51,142144,0
+MRCY.US,D,20050627,000000,27.49,27.59,27.12,27.43,84572,0
+MRCY.US,D,20050628,000000,27.65,27.95,27.36,27.86,119170,0
+MRCY.US,D,20050629,000000,27.9,28.3,27.76,28.26,36950,0
+MRCY.US,D,20050630,000000,28.32,28.36,27.37,27.42,74315,0
+MRCY.US,D,20050701,000000,27.48,27.65,27.35,27.61,70965,0
+MRCY.US,D,20050705,000000,27.73,28.25,27.43,27.95,121768,0
+MRCY.US,D,20050706,000000,27.94,28.12,27.78,28.04,120089,0
+MRCY.US,D,20050707,000000,27.87,28.4,27.87,28.4,115224,0
+MRCY.US,D,20050708,000000,28.44,29.09,28.28,29.04,86712,0
+MRCY.US,D,20050711,000000,29.07,29.49,28.86,29.04,99962,0
+MRCY.US,D,20050712,000000,29.19,29.47,28.78,29.18,55066,0
+MRCY.US,D,20050713,000000,29.18,29.18,28.77,29.16,51919,0
+MRCY.US,D,20050714,000000,29.38,29.81,29.16,29.58,101373,0
+MRCY.US,D,20050715,000000,29.36,29.71,29.22,29.61,74821,0
+MRCY.US,D,20050718,000000,29.79,29.79,29.16,29.31,80444,0
+MRCY.US,D,20050719,000000,29.62,29.67,29.32,29.56,76515,0
+MRCY.US,D,20050720,000000,29.49,29.72,29.3,29.7,72408,0
+MRCY.US,D,20050721,000000,29.73,29.73,29.11,29.18,64678,0
+MRCY.US,D,20050722,000000,29.25,29.36,28.82,29.27,82966,0
+MRCY.US,D,20050725,000000,29.34,29.63,28.98,28.99,57804,0
+MRCY.US,D,20050726,000000,29.24,29.46,28.98,29.36,40131,0
+MRCY.US,D,20050727,000000,29.4,29.72,29.23,29.67,56131,0
+MRCY.US,D,20050728,000000,27.5,28.26,26.02,27.67,519390,0
+MRCY.US,D,20050729,000000,27.34,28.02,27.3,27.7,281532,0
+MRCY.US,D,20050801,000000,27.75,27.91,27.08,27.21,170997,0
+MRCY.US,D,20050802,000000,27.35,27.68,27.04,27.49,94187,0
+MRCY.US,D,20050803,000000,27.64,27.65,27.32,27.49,84212,0
+MRCY.US,D,20050804,000000,27.63,27.63,26.91,27.06,110903,0
+MRCY.US,D,20050805,000000,27.24,27.27,26.5,26.5,116490,0
+MRCY.US,D,20050808,000000,26.61,26.9,26.52,26.9,112477,0
+MRCY.US,D,20050809,000000,26.99,26.99,26.41,26.64,165382,0
+MRCY.US,D,20050810,000000,26.84,27.03,26.67,26.86,166651,0
+MRCY.US,D,20050811,000000,26.74,27.17,26.74,27.01,122621,0
+MRCY.US,D,20050812,000000,26.95,27.15,26.5,26.75,88591,0
+MRCY.US,D,20050815,000000,26.5,27.05,26.5,26.94,72917,0
+MRCY.US,D,20050816,000000,26.81,27,26.26,26.36,82121,0
+MRCY.US,D,20050817,000000,26.26,26.81,26.26,26.37,76006,0
+MRCY.US,D,20050818,000000,26.44,26.44,26.02,26.29,61228,0
+MRCY.US,D,20050819,000000,26.25,26.38,26,26.17,55700,0
+MRCY.US,D,20050822,000000,26.07,26.32,26.02,26.18,88037,0
+MRCY.US,D,20050823,000000,26.16,26.32,25.65,25.65,100998,0
+MRCY.US,D,20050824,000000,25.62,26.53,25.62,26.31,142941,0
+MRCY.US,D,20050825,000000,26.32,27,26.32,26.88,190550,0
+MRCY.US,D,20050826,000000,26.91,26.99,25.97,26,90718,0
+MRCY.US,D,20050829,000000,26.01,26.07,25.65,25.8,151002,0
+MRCY.US,D,20050830,000000,25.85,25.85,25.1,25.58,125644,0
+MRCY.US,D,20050831,000000,25.52,26.31,25.14,26.13,131585,0
+MRCY.US,D,20050901,000000,26,26.13,25.37,25.76,160031,0
+MRCY.US,D,20050902,000000,25.84,25.91,25.17,25.25,64678,0
+MRCY.US,D,20050906,000000,25.38,25.38,24.84,24.97,151687,0
+MRCY.US,D,20050907,000000,24.94,25.12,24.87,25.04,109063,0
+MRCY.US,D,20050908,000000,25.03,25.89,25.03,25.5,239194,0
+MRCY.US,D,20050909,000000,25.51,25.91,25.35,25.75,152050,0
+MRCY.US,D,20050912,000000,25.81,26.4,25.54,26.24,89865,0
+MRCY.US,D,20050913,000000,26.3,26.3,25.6,25.8,122040,0
+MRCY.US,D,20050914,000000,25.85,26.1,25.37,25.5,105435,0
+MRCY.US,D,20050915,000000,25.56,26.38,25.48,26.38,177652,0
+MRCY.US,D,20050916,000000,26.51,26.9,26.27,26.49,246143,0
+MRCY.US,D,20050919,000000,26.42,26.5,26.04,26.22,97193,0
+MRCY.US,D,20050920,000000,26.35,26.67,25.88,25.94,93375,0
+MRCY.US,D,20050921,000000,26,26.09,25.37,25.37,112890,0
+MRCY.US,D,20050922,000000,25.51,26.24,25.35,25.82,101295,0
+MRCY.US,D,20050923,000000,26.02,26.56,25.85,26.35,108661,0
+MRCY.US,D,20050926,000000,26.5,26.72,26.05,26.2,90097,0
+MRCY.US,D,20050927,000000,26.31,26.65,25.9,26.43,98128,0
+MRCY.US,D,20050928,000000,26.42,26.9,26.36,26.56,101135,0
+MRCY.US,D,20050929,000000,26.69,26.7,26.16,26.7,54098,0
+MRCY.US,D,20050930,000000,26.7,26.7,25.94,26.25,133269,0
+MRCY.US,D,20051003,000000,26.35,26.49,26.1,26.3,81437,0
+MRCY.US,D,20051004,000000,26.46,26.46,25.72,25.89,64656,0
+MRCY.US,D,20051005,000000,25.78,25.82,25.12,25.12,57176,0
+MRCY.US,D,20051006,000000,25.11,25.56,25.01,25.34,74029,0
+MRCY.US,D,20051007,000000,25.21,25.38,25.1,25.33,54531,0
+MRCY.US,D,20051010,000000,25.49,25.73,25.2,25.48,80661,0
+MRCY.US,D,20051011,000000,25.61,25.92,25.25,25.34,123707,0
+MRCY.US,D,20051012,000000,25.24,25.62,25.21,25.34,81521,0
+MRCY.US,D,20051013,000000,25.47,25.82,25.32,25.46,87963,0
+MRCY.US,D,20051014,000000,25.73,25.93,25.46,25.93,69942,0
+MRCY.US,D,20051017,000000,25.9,26.39,25.9,26.37,75372,0
+MRCY.US,D,20051018,000000,26.4,26.49,25.92,26.01,67135,0
+MRCY.US,D,20051019,000000,25.9,26.76,25.88,26.73,92622,0
+MRCY.US,D,20051020,000000,26.8,26.8,26.08,26.19,146170,0
+MRCY.US,D,20051021,000000,19.61,20,17.66,18.09,3427500,0
+MRCY.US,D,20051024,000000,18,18.09,17.62,17.78,506228,0
+MRCY.US,D,20051025,000000,17.81,18.1,17.61,17.95,251955,0
+MRCY.US,D,20051026,000000,18,18.77,17.77,18.31,488399,0
+MRCY.US,D,20051027,000000,18.31,18.4,17.45,17.53,377415,0
+MRCY.US,D,20051028,000000,17.55,18.73,17.49,18.39,733457,0
+MRCY.US,D,20051031,000000,18.51,19.02,18.29,18.99,437352,0
+MRCY.US,D,20051101,000000,19.04,19.09,18.66,19.08,255139,0
+MRCY.US,D,20051102,000000,19.05,20.76,18.97,20.73,607132,0
+MRCY.US,D,20051103,000000,20.89,20.9,20.3,20.33,274164,0
+MRCY.US,D,20051104,000000,20.32,20.88,20.22,20.65,170875,0
+MRCY.US,D,20051107,000000,20.75,21.06,20.57,20.83,135472,0
+MRCY.US,D,20051108,000000,20.66,20.72,20.32,20.49,187453,0
+MRCY.US,D,20051109,000000,20.52,20.55,20.02,20.02,229927,0
+MRCY.US,D,20051110,000000,20.02,20.14,19.79,20,210073,0
+MRCY.US,D,20051111,000000,19.95,20.04,19.66,19.72,289181,0
+MRCY.US,D,20051114,000000,19.7,20.09,19.59,19.9,275755,0
+MRCY.US,D,20051115,000000,19.9,20.13,19.74,19.81,213304,0
+MRCY.US,D,20051116,000000,19.78,19.93,19.02,19.02,185467,0
+MRCY.US,D,20051117,000000,19.08,19.28,19.02,19.08,183050,0
+MRCY.US,D,20051118,000000,19.29,19.29,19.04,19.05,173586,0
+MRCY.US,D,20051121,000000,19.05,19.15,18.83,18.94,228539,0
+MRCY.US,D,20051122,000000,18.91,19,18.7,18.72,172055,0
+MRCY.US,D,20051123,000000,18.68,18.77,18.36,18.36,175826,0
+MRCY.US,D,20051125,000000,18.36,18.57,18.36,18.55,41008,0
+MRCY.US,D,20051128,000000,18.48,19.41,18.43,19.32,524990,0
+MRCY.US,D,20051129,000000,19.41,19.68,19.1,19.32,195140,0
+MRCY.US,D,20051130,000000,19.34,20.43,19.21,19.98,861223,0
+MRCY.US,D,20051201,000000,20.23,20.23,19.96,20.03,342133,0
+MRCY.US,D,20051202,000000,20.13,20.25,19.91,20.06,323729,0
+MRCY.US,D,20051205,000000,20.11,20.2,19.9,20,212857,0
+MRCY.US,D,20051206,000000,19.94,20.35,19.94,20.29,192565,0
+MRCY.US,D,20051207,000000,20.34,20.93,20.23,20.82,442728,0
+MRCY.US,D,20051208,000000,20.76,21.52,20.75,21.52,929213,0
+MRCY.US,D,20051209,000000,21.39,21.87,21.32,21.66,532607,0
+MRCY.US,D,20051212,000000,21.57,21.79,21.53,21.61,199532,0
+MRCY.US,D,20051213,000000,21.45,21.7,21,21.22,455476,0
+MRCY.US,D,20051214,000000,21.13,21.32,21.1,21.23,99359,0
+MRCY.US,D,20051215,000000,21.2,21.3,21,21,434522,0
+MRCY.US,D,20051216,000000,21.05,21.24,20.86,20.89,388195,0
+MRCY.US,D,20051219,000000,20.88,21.06,20.8,20.94,192035,0
+MRCY.US,D,20051220,000000,21.08,21.1,20.85,21.08,217109,0
+MRCY.US,D,20051221,000000,21.17,21.26,20.95,21.26,163634,0
+MRCY.US,D,20051222,000000,21.18,21.39,20.95,21.02,91418,0
+MRCY.US,D,20051223,000000,21.17,21.39,21.04,21.29,53893,0
+MRCY.US,D,20051227,000000,21.21,21.42,20.92,20.99,83083,0
+MRCY.US,D,20051228,000000,20.94,21.25,20.94,20.96,66026,0
+MRCY.US,D,20051229,000000,21.08,21.08,20.76,20.8,99824,0
+MRCY.US,D,20051230,000000,20.78,20.8,20.5,20.63,123238,0
+MRCY.US,D,20060103,000000,20.62,20.75,20.16,20.24,174633,0
+MRCY.US,D,20060104,000000,20.3,20.36,19.95,20.06,357290,0
+MRCY.US,D,20060105,000000,20.1,20.1,19.3,19.34,574343,0
+MRCY.US,D,20060106,000000,19.25,19.73,19.25,19.7,203920,0
+MRCY.US,D,20060109,000000,19.7,19.82,19.51,19.7,152950,0
+MRCY.US,D,20060110,000000,19.7,19.82,19.59,19.74,181185,0
+MRCY.US,D,20060111,000000,19.7,19.7,19.4,19.51,223488,0
+MRCY.US,D,20060112,000000,19.48,19.71,19.38,19.66,126401,0
+MRCY.US,D,20060113,000000,19.71,20.43,19.63,20.34,326912,0
+MRCY.US,D,20060117,000000,20.4,20.46,20.15,20.29,309494,0
+MRCY.US,D,20060118,000000,20.09,20.23,19.98,20.09,210944,0
+MRCY.US,D,20060119,000000,20.07,20.55,20.03,20.51,150534,0
+MRCY.US,D,20060120,000000,20.6,20.63,20.25,20.32,119268,0
+MRCY.US,D,20060123,000000,20.27,20.55,20.25,20.48,153805,0
+MRCY.US,D,20060124,000000,20.42,21.14,20.42,20.84,250842,0
+MRCY.US,D,20060125,000000,21.11,21.11,20.6,21.03,167252,0
+MRCY.US,D,20060126,000000,21.03,21.05,20.76,20.97,248995,0
+MRCY.US,D,20060127,000000,16.47,19.75,16.3,19.54,2398432,0
+MRCY.US,D,20060130,000000,19.23,19.51,18.5,18.81,625826,0
+MRCY.US,D,20060131,000000,18.86,19.46,18.78,19.36,688366,0
+MRCY.US,D,20060201,000000,19.36,19.5,18.9,19.27,486749,0
+MRCY.US,D,20060202,000000,19.27,19.38,18.73,18.89,133135,0
+MRCY.US,D,20060203,000000,18.95,18.99,18.5,18.62,133581,0
+MRCY.US,D,20060206,000000,18.6,18.73,18.5,18.67,95435,0
+MRCY.US,D,20060207,000000,18.72,18.75,18.29,18.37,190159,0
+MRCY.US,D,20060208,000000,18.31,18.58,18.31,18.46,122006,0
+MRCY.US,D,20060209,000000,18.55,18.55,18.19,18.23,137878,0
+MRCY.US,D,20060210,000000,18.19,18.23,17.89,17.96,311420,0
+MRCY.US,D,20060213,000000,17.88,17.99,16.91,16.97,1194705,0
+MRCY.US,D,20060214,000000,16.92,17.33,16.92,17.11,231754,0
+MRCY.US,D,20060215,000000,17.04,17.28,16.79,17.1,207746,0
+MRCY.US,D,20060216,000000,17.07,17.39,17,17.21,327792,0
+MRCY.US,D,20060217,000000,17.31,17.39,17.12,17.25,188113,0
+MRCY.US,D,20060221,000000,17.22,17.31,17,17.1,201892,0
+MRCY.US,D,20060222,000000,17.18,17.19,16.91,17.09,90730,0
+MRCY.US,D,20060223,000000,17.01,17.2,17,17.12,75360,0
+MRCY.US,D,20060224,000000,17.16,17.18,17,17.02,99279,0
+MRCY.US,D,20060227,000000,17,17.61,17,17.49,278287,0
+MRCY.US,D,20060228,000000,17.5,17.56,17.19,17.24,147659,0
+MRCY.US,D,20060301,000000,17.33,17.41,17.14,17.41,97072,0
+MRCY.US,D,20060302,000000,17.3,17.42,16.96,17,133472,0
+MRCY.US,D,20060303,000000,17,17.16,16.7,16.71,273737,0
+MRCY.US,D,20060306,000000,16.7,16.92,16.55,16.61,351455,0
+MRCY.US,D,20060307,000000,16.56,16.65,16.2,16.39,166012,0
+MRCY.US,D,20060308,000000,16.45,16.45,16.1,16.17,113210,0
+MRCY.US,D,20060309,000000,16.24,16.33,15.95,15.97,177221,0
+MRCY.US,D,20060310,000000,15.92,16.25,15.88,16.03,344246,0
+MRCY.US,D,20060313,000000,16.12,16.6,15.95,16.15,214243,0
+MRCY.US,D,20060314,000000,16.25,16.31,15.99,16.2,152150,0
+MRCY.US,D,20060315,000000,16.25,16.29,16.05,16.29,114743,0
+MRCY.US,D,20060316,000000,16.34,16.45,16.13,16.26,115713,0
+MRCY.US,D,20060317,000000,16.31,16.33,16,16.1,284452,0
+MRCY.US,D,20060320,000000,16.13,16.34,16.01,16.08,658641,0
+MRCY.US,D,20060321,000000,16.13,16.33,15.93,15.94,262291,0
+MRCY.US,D,20060322,000000,15.92,16.21,15.92,16.15,172702,0
+MRCY.US,D,20060323,000000,16.2,16.24,16,16.2,165177,0
+MRCY.US,D,20060324,000000,16.28,16.34,16.02,16.11,127986,0
+MRCY.US,D,20060327,000000,16.22,16.28,16,16.08,246347,0
+MRCY.US,D,20060328,000000,16.13,16.25,16.04,16.08,85018,0
+MRCY.US,D,20060329,000000,16.15,16.25,16.04,16.19,104541,0
+MRCY.US,D,20060330,000000,16.24,16.47,16.1,16.2,137576,0
+MRCY.US,D,20060331,000000,16.28,16.34,16.16,16.2,133121,0
+MRCY.US,D,20060403,000000,16.15,16.35,16,16.27,191575,0
+MRCY.US,D,20060404,000000,16.3,16.45,16.15,16.44,129434,0
+MRCY.US,D,20060405,000000,15.57,16.7,15.36,16.17,1685107,0
+MRCY.US,D,20060406,000000,16.22,16.81,16.21,16.75,511844,0
+MRCY.US,D,20060407,000000,16.93,18.34,16.79,18.07,651777,0
+MRCY.US,D,20060410,000000,18.18,18.28,17.72,18.01,336237,0
+MRCY.US,D,20060411,000000,18.01,18.09,17.41,17.53,229057,0
+MRCY.US,D,20060412,000000,17.53,17.89,17.5,17.81,526323,0
+MRCY.US,D,20060413,000000,17.81,17.82,17.45,17.66,303220,0
+MRCY.US,D,20060417,000000,17.56,17.72,17.46,17.62,217381,0
+MRCY.US,D,20060418,000000,17.71,18.09,17.7,18.08,99521,0
+MRCY.US,D,20060419,000000,18.1,18.25,17.8,18.08,124920,0
+MRCY.US,D,20060420,000000,18.03,18.2,17.88,18.12,81343,0
+MRCY.US,D,20060421,000000,18.2,18.2,17.81,17.89,125500,0
+MRCY.US,D,20060424,000000,17.95,17.95,17.69,17.87,73462,0
+MRCY.US,D,20060425,000000,17.94,18.08,17.75,18,142522,0
+MRCY.US,D,20060426,000000,17.97,18.16,17.9,18.04,131789,0
+MRCY.US,D,20060427,000000,18.08,18.5,17.96,18.09,114995,0
+MRCY.US,D,20060428,000000,17.29,19.08,17.03,19.06,530503,0
+MRCY.US,D,20060501,000000,19.09,19.1,18.16,18.41,412035,0
+MRCY.US,D,20060502,000000,18.39,18.44,17.92,18,289236,0
+MRCY.US,D,20060503,000000,18.06,18.41,17.87,18.31,183564,0
+MRCY.US,D,20060504,000000,18.36,18.54,18.01,18.52,125316,0
+MRCY.US,D,20060505,000000,18.53,18.74,18.17,18.24,324546,0
+MRCY.US,D,20060508,000000,18.17,18.26,17.92,18.01,231068,0
+MRCY.US,D,20060509,000000,18,18,17.81,17.92,160434,0
+MRCY.US,D,20060510,000000,17.88,18.06,17.83,18,180956,0
+MRCY.US,D,20060511,000000,17.99,18.04,17.77,17.85,211993,0
+MRCY.US,D,20060512,000000,17.86,17.87,17.62,17.75,205652,0
+MRCY.US,D,20060515,000000,17.66,17.78,17.44,17.55,129552,0
+MRCY.US,D,20060516,000000,17.51,17.54,17.35,17.41,127380,0
+MRCY.US,D,20060517,000000,17.31,17.77,17.23,17.3,181091,0
+MRCY.US,D,20060518,000000,17.37,17.48,17.15,17.15,183499,0
+MRCY.US,D,20060519,000000,17.13,17.35,17.1,17.15,99260,0
+MRCY.US,D,20060522,000000,17.14,17.22,16.85,16.87,271367,0
+MRCY.US,D,20060523,000000,16.96,16.97,16.45,16.5,157618,0
+MRCY.US,D,20060524,000000,16.48,16.72,16.18,16.64,205751,0
+MRCY.US,D,20060525,000000,16.75,16.86,16.32,16.8,203146,0
+MRCY.US,D,20060526,000000,16.85,17,16.71,16.86,53114,0
+MRCY.US,D,20060530,000000,16.82,16.82,16.29,16.32,110449,0
+MRCY.US,D,20060531,000000,16.3,16.78,16.3,16.42,163831,0
+MRCY.US,D,20060601,000000,16.34,16.45,16.2,16.36,182566,0
+MRCY.US,D,20060602,000000,16.43,16.64,16.19,16.27,534486,0
+MRCY.US,D,20060605,000000,16.23,16.46,15.9,15.91,158504,0
+MRCY.US,D,20060606,000000,15.96,16.18,15.82,16.07,135626,0
+MRCY.US,D,20060607,000000,16.04,16.05,15.2,15.23,177695,0
+MRCY.US,D,20060608,000000,15.15,15.49,15.06,15.45,109896,0
+MRCY.US,D,20060609,000000,15.42,15.52,15.2,15.4,66418,0
+MRCY.US,D,20060612,000000,15.36,15.48,15.1,15.16,110029,0
+MRCY.US,D,20060613,000000,15.1,15.83,15.09,15.11,168860,0
+MRCY.US,D,20060614,000000,15.06,15.21,14.95,14.98,132170,0
+MRCY.US,D,20060615,000000,15,15.23,14.95,15.14,176607,0
+MRCY.US,D,20060616,000000,15.1,15.25,14.97,15.01,559629,0
+MRCY.US,D,20060619,000000,14.99,15.07,14.85,14.95,117259,0
+MRCY.US,D,20060620,000000,14.91,15.03,14.66,14.75,80211,0
+MRCY.US,D,20060621,000000,14.7,15.08,14.7,14.93,128893,0
+MRCY.US,D,20060622,000000,14.93,14.94,14.7,14.81,115387,0
+MRCY.US,D,20060623,000000,14.83,15.24,14.74,15.01,112881,0
+MRCY.US,D,20060626,000000,14.99,15.39,14.99,15.22,110677,0
+MRCY.US,D,20060627,000000,15.18,15.29,14.96,15.09,188846,0
+MRCY.US,D,20060628,000000,15.07,15.19,14.5,14.9,144902,0
+MRCY.US,D,20060629,000000,14.9,15.35,14.89,15.35,254588,0
+MRCY.US,D,20060630,000000,15.4,15.61,14.87,15.39,749812,0
+MRCY.US,D,20060703,000000,15.33,15.57,15.32,15.41,65166,0
+MRCY.US,D,20060705,000000,15.37,15.45,14.86,14.99,159731,0
+MRCY.US,D,20060706,000000,15.1,15.1,14.83,14.96,100154,0
+MRCY.US,D,20060707,000000,14.81,14.91,14.51,14.63,77927,0
+MRCY.US,D,20060710,000000,14.6,14.79,14.35,14.42,77078,0
+MRCY.US,D,20060711,000000,14.36,14.62,14.35,14.6,151012,0
+MRCY.US,D,20060712,000000,14.54,14.55,13.93,13.94,96724,0
+MRCY.US,D,20060713,000000,13.92,14.02,13.62,13.63,72237,0
+MRCY.US,D,20060714,000000,13.6,13.82,13.23,13.6,207223,0
+MRCY.US,D,20060717,000000,13.63,14,13.37,13.85,156930,0
+MRCY.US,D,20060718,000000,13.9,14.22,13.86,14.12,210056,0
+MRCY.US,D,20060719,000000,14.03,14.68,14.03,14.53,95601,0
+MRCY.US,D,20060720,000000,14.5,14.61,14.29,14.33,64952,0
+MRCY.US,D,20060721,000000,14.28,14.36,13.78,14,79611,0
+MRCY.US,D,20060724,000000,14.07,14.24,13.93,14.02,136585,0
+MRCY.US,D,20060725,000000,14,14.23,13.73,14.13,231130,0
+MRCY.US,D,20060726,000000,14.15,14.48,14,14.03,145555,0
+MRCY.US,D,20060727,000000,14.05,14.35,13.88,13.97,93193,0
+MRCY.US,D,20060728,000000,13.5,13.86,12.96,13.01,530795,0
+MRCY.US,D,20060731,000000,12.98,13.65,12.9,13.44,274761,0
+MRCY.US,D,20060801,000000,13.33,13.35,13.05,13.16,152103,0
+MRCY.US,D,20060802,000000,13.23,13.25,13.15,13.15,104817,0
+MRCY.US,D,20060803,000000,13.08,13.25,13.08,13.19,115410,0
+MRCY.US,D,20060804,000000,13.1,13.41,13,13.23,110033,0
+MRCY.US,D,20060807,000000,13.17,13.19,12.94,13.08,108409,0
+MRCY.US,D,20060808,000000,13.14,13.15,12.75,12.8,102936,0
+MRCY.US,D,20060809,000000,12.81,13.15,12.81,12.93,98148,0
+MRCY.US,D,20060810,000000,12.86,13.21,12.78,13.06,113474,0
+MRCY.US,D,20060811,000000,13.08,13.08,12.42,12.47,171957,0
+MRCY.US,D,20060814,000000,12.5,12.68,12.31,12.37,115371,0
+MRCY.US,D,20060815,000000,12.41,12.49,12.3,12.41,104604,0
+MRCY.US,D,20060816,000000,12.48,12.62,12.37,12.56,84068,0
+MRCY.US,D,20060817,000000,12.61,12.66,12.45,12.5,77067,0
+MRCY.US,D,20060818,000000,12.54,12.54,12.29,12.46,101378,0
+MRCY.US,D,20060821,000000,12.45,12.47,12.29,12.32,60428,0
+MRCY.US,D,20060822,000000,12.28,12.5,12.28,12.38,173009,0
+MRCY.US,D,20060823,000000,12.35,12.5,12.2,12.27,43426,0
+MRCY.US,D,20060824,000000,12.26,12.33,12.03,12.07,73809,0
+MRCY.US,D,20060825,000000,12.02,12.33,12.02,12.25,138255,0
+MRCY.US,D,20060828,000000,12.22,12.39,12.19,12.34,55490,0
+MRCY.US,D,20060829,000000,12.32,12.33,12.14,12.21,128045,0
+MRCY.US,D,20060830,000000,12.18,12.52,12.16,12.46,154600,0
+MRCY.US,D,20060831,000000,12.51,12.56,12.34,12.42,116392,0
+MRCY.US,D,20060901,000000,12.51,12.64,12.34,12.34,90998,0
+MRCY.US,D,20060905,000000,12.31,12.48,12.3,12.35,257899,0
+MRCY.US,D,20060906,000000,12.27,12.35,12.15,12.15,126171,0
+MRCY.US,D,20060907,000000,12.12,12.2,11.82,11.86,70270,0
+MRCY.US,D,20060908,000000,11.92,12.26,11.9,12.11,135803,0
+MRCY.US,D,20060911,000000,12.03,12.24,12,12.22,44113,0
+MRCY.US,D,20060912,000000,12.18,12.35,12.14,12.3,100109,0
+MRCY.US,D,20060913,000000,12.26,12.32,12.22,12.31,150683,0
+MRCY.US,D,20060914,000000,12.32,12.5,12.24,12.44,251523,0
+MRCY.US,D,20060915,000000,12.48,12.62,12.35,12.5,254378,0
+MRCY.US,D,20060918,000000,12.46,12.64,12.34,12.6,163463,0
+MRCY.US,D,20060919,000000,12.57,12.61,12.27,12.45,64006,0
+MRCY.US,D,20060920,000000,12.49,12.66,12.49,12.58,62602,0
+MRCY.US,D,20060921,000000,12.54,12.83,12.37,12.42,474128,0
+MRCY.US,D,20060922,000000,12.36,12.47,12.05,12.15,78833,0
+MRCY.US,D,20060925,000000,12.21,12.28,12.06,12.15,318075,0
+MRCY.US,D,20060926,000000,12.1,12.26,11.94,11.98,163136,0
+MRCY.US,D,20060927,000000,11.99,12,11.84,11.96,128622,0
+MRCY.US,D,20060928,000000,11.95,12.04,11.92,12,267520,0
+MRCY.US,D,20060929,000000,11.96,12,11.75,11.85,141533,0
+MRCY.US,D,20061002,000000,11.81,11.89,11.38,11.45,164495,0
+MRCY.US,D,20061003,000000,11.4,12.1,11.32,11.99,370784,0
+MRCY.US,D,20061004,000000,11.98,12.12,11.88,12,233789,0
+MRCY.US,D,20061005,000000,11.99,12.13,11.97,12,140223,0
+MRCY.US,D,20061006,000000,11.94,12.03,11.93,11.99,99541,0
+MRCY.US,D,20061009,000000,11.97,12.03,11.8,11.88,152090,0
+MRCY.US,D,20061010,000000,11.85,11.99,11.51,11.51,99484,0
+MRCY.US,D,20061011,000000,11.5,11.75,11.36,11.7,119284,0
+MRCY.US,D,20061012,000000,11.7,12.26,11.7,12.09,502079,0
+MRCY.US,D,20061013,000000,12.06,12.23,11.99,12.11,180943,0
+MRCY.US,D,20061016,000000,12.15,12.4,12.09,12.28,245670,0
+MRCY.US,D,20061017,000000,12.19,12.87,12.19,12.87,238542,0
+MRCY.US,D,20061018,000000,12.88,13.3,12.88,13.22,217256,0
+MRCY.US,D,20061019,000000,13.25,13.54,13.19,13.47,154996,0
+MRCY.US,D,20061020,000000,13.45,13.56,13.32,13.54,119082,0
+MRCY.US,D,20061023,000000,13.53,13.53,12.78,12.95,129860,0
+MRCY.US,D,20061024,000000,12.84,13.1,12.7,12.81,61915,0
+MRCY.US,D,20061025,000000,12.76,13,12.66,13,98633,0
+MRCY.US,D,20061026,000000,12.97,13.55,12.73,13.45,157441,0
+MRCY.US,D,20061027,000000,13.01,13.28,11.76,12.41,583790,0
+MRCY.US,D,20061030,000000,12.37,12.47,12.14,12.41,160238,0
+MRCY.US,D,20061031,000000,12.45,12.48,12.09,12.32,193960,0
+MRCY.US,D,20061101,000000,12.33,12.44,12.1,12.14,112656,0
+MRCY.US,D,20061102,000000,12.07,12.21,12.05,12.1,126636,0
+MRCY.US,D,20061103,000000,12.17,12.55,12.05,12.54,216032,0
+MRCY.US,D,20061106,000000,12.55,12.64,12.35,12.61,183550,0
+MRCY.US,D,20061107,000000,12.57,12.75,12.47,12.48,104572,0
+MRCY.US,D,20061108,000000,12.45,12.68,12.45,12.48,96255,0
+MRCY.US,D,20061109,000000,12.47,12.48,12.26,12.27,116027,0
+MRCY.US,D,20061110,000000,12.25,12.68,12.25,12.61,90752,0
+MRCY.US,D,20061113,000000,12.62,12.89,12.62,12.81,70503,0
+MRCY.US,D,20061114,000000,12.81,13.42,12.67,13.37,192229,0
+MRCY.US,D,20061115,000000,13.33,13.47,13.15,13.47,128992,0
+MRCY.US,D,20061116,000000,13.46,13.55,13.32,13.44,75370,0
+MRCY.US,D,20061117,000000,13.78,13.78,13.39,13.46,94978,0
+MRCY.US,D,20061120,000000,13.42,13.87,13.41,13.82,142863,0
+MRCY.US,D,20061121,000000,13.77,13.89,13.67,13.79,74979,0
+MRCY.US,D,20061122,000000,13.76,13.87,13.66,13.74,71588,0
+MRCY.US,D,20061124,000000,13.64,13.86,13.6,13.78,26427,0
+MRCY.US,D,20061127,000000,13.75,13.75,13.1,13.15,119003,0
+MRCY.US,D,20061128,000000,13.17,13.19,12.89,13.04,100334,0
+MRCY.US,D,20061129,000000,13.12,13.45,13.08,13.18,116121,0
+MRCY.US,D,20061130,000000,13.13,13.25,12.99,13.08,202552,0
+MRCY.US,D,20061201,000000,13.05,13.11,12.69,12.83,139604,0
+MRCY.US,D,20061204,000000,12.75,13.16,12.75,13.03,182527,0
+MRCY.US,D,20061205,000000,13.02,13.16,12.93,13.03,122451,0
+MRCY.US,D,20061206,000000,12.99,13.29,12.97,13.27,92561,0
+MRCY.US,D,20061207,000000,13.24,13.39,12.97,12.97,90251,0
+MRCY.US,D,20061208,000000,12.96,12.97,12.72,12.79,52749,0
+MRCY.US,D,20061211,000000,12.8,12.8,12.44,12.6,60533,0
+MRCY.US,D,20061212,000000,12.63,13.01,12.59,12.87,136303,0
+MRCY.US,D,20061213,000000,12.91,12.93,12.75,12.79,81073,0
+MRCY.US,D,20061214,000000,12.78,13.11,12.78,12.97,111560,0
+MRCY.US,D,20061215,000000,12.99,13.2,12.81,12.81,317457,0
+MRCY.US,D,20061218,000000,12.81,12.98,12.62,12.82,106154,0
+MRCY.US,D,20061219,000000,12.74,12.91,12.67,12.76,44873,0
+MRCY.US,D,20061220,000000,12.76,12.97,12.71,12.87,97995,0
+MRCY.US,D,20061221,000000,12.83,13.3,12.83,13.04,92111,0
+MRCY.US,D,20061222,000000,12.99,13.18,12.97,13.06,68364,0
+MRCY.US,D,20061226,000000,13.02,13.3,13,13.29,94695,0
+MRCY.US,D,20061227,000000,13.34,13.45,13.14,13.41,86236,0
+MRCY.US,D,20061228,000000,13.35,13.38,13.24,13.3,77492,0
+MRCY.US,D,20061229,000000,13.25,13.44,13.22,13.36,119945,0
+MRCY.US,D,20070103,000000,13.42,13.49,13,13.48,202665,0
+MRCY.US,D,20070104,000000,13.43,14.07,13.41,14.01,111455,0
+MRCY.US,D,20070105,000000,13.96,14.08,13.58,13.74,120222,0
+MRCY.US,D,20070108,000000,13.75,13.81,13.22,13.38,82398,0
+MRCY.US,D,20070109,000000,13.4,13.51,13.14,13.33,86796,0
+MRCY.US,D,20070110,000000,13.2,13.25,13.11,13.23,53432,0
+MRCY.US,D,20070111,000000,13.22,13.34,13.15,13.34,35715,0
+MRCY.US,D,20070112,000000,13.28,13.38,13.01,13.09,99978,0
+MRCY.US,D,20070116,000000,13.17,13.17,12.98,13.13,92047,0
+MRCY.US,D,20070117,000000,13.07,13.36,12.99,13.3,58760,0
+MRCY.US,D,20070118,000000,13.26,13.33,13,13.07,105028,0
+MRCY.US,D,20070119,000000,13.07,13.11,12.87,13.08,270167,0
+MRCY.US,D,20070122,000000,13.03,13.15,12.97,13.05,55654,0
+MRCY.US,D,20070123,000000,13.01,13.26,13.01,13.03,56781,0
+MRCY.US,D,20070124,000000,13.01,13.41,13,13.37,119417,0
+MRCY.US,D,20070125,000000,13.29,13.35,13,13.02,92546,0
+MRCY.US,D,20070126,000000,12.86,13.06,12.58,13.03,283009,0
+MRCY.US,D,20070129,000000,12.98,13.21,12.85,13.19,90580,0
+MRCY.US,D,20070130,000000,13.18,13.18,12.91,12.94,171150,0
+MRCY.US,D,20070131,000000,12.89,12.96,12.54,12.92,212942,0
+MRCY.US,D,20070201,000000,12.95,12.95,12.68,12.78,173817,0
+MRCY.US,D,20070202,000000,12.79,13.02,12.77,12.85,167786,0
+MRCY.US,D,20070205,000000,12.8,12.92,12.65,12.7,104818,0
+MRCY.US,D,20070206,000000,12.73,13.01,12.67,13.01,159928,0
+MRCY.US,D,20070207,000000,13,13.08,12.75,12.95,139393,0
+MRCY.US,D,20070208,000000,12.9,13.32,12.88,13.26,186899,0
+MRCY.US,D,20070209,000000,13.23,13.46,13.04,13.08,134324,0
+MRCY.US,D,20070212,000000,13.05,13.16,12.82,12.95,73928,0
+MRCY.US,D,20070213,000000,13.01,13.04,12.92,13.02,51299,0
+MRCY.US,D,20070214,000000,13,13.03,12.83,13.01,147459,0
+MRCY.US,D,20070215,000000,12.97,12.99,12.83,12.93,135551,0
+MRCY.US,D,20070216,000000,12.93,13.18,12.86,13.08,69718,0
+MRCY.US,D,20070220,000000,13.02,13.4,12.94,13.27,57168,0
+MRCY.US,D,20070221,000000,13.25,13.39,13.2,13.31,52027,0
+MRCY.US,D,20070222,000000,13.1,13.44,13.09,13.41,157202,0
+MRCY.US,D,20070223,000000,13.36,13.51,13.25,13.42,76364,0
+MRCY.US,D,20070226,000000,13.43,13.57,13,13.2,132160,0
+MRCY.US,D,20070227,000000,12.99,13.01,12.64,12.89,148276,0
+MRCY.US,D,20070228,000000,12.86,12.98,12.37,12.72,254121,0
+MRCY.US,D,20070301,000000,12.53,12.65,12.04,12.32,136176,0
+MRCY.US,D,20070302,000000,12.27,12.76,12.06,12.48,159152,0
+MRCY.US,D,20070305,000000,12.32,12.62,11.86,12.05,155161,0
+MRCY.US,D,20070306,000000,12.15,12.85,12.15,12.55,153829,0
+MRCY.US,D,20070307,000000,12.51,12.93,12.25,12.56,221703,0
+MRCY.US,D,20070308,000000,12.69,12.78,12.51,12.65,111594,0
+MRCY.US,D,20070309,000000,12.7,12.88,12.6,12.77,103640,0
+MRCY.US,D,20070312,000000,12.67,12.79,12.5,12.77,55274,0
+MRCY.US,D,20070313,000000,12.66,12.68,12.26,12.4,127382,0
+MRCY.US,D,20070314,000000,12.26,12.71,12.25,12.69,135224,0
+MRCY.US,D,20070315,000000,12.66,12.82,12.51,12.69,70475,0
+MRCY.US,D,20070316,000000,12.68,12.82,12.6,12.82,215529,0
+MRCY.US,D,20070319,000000,12.89,12.97,12.59,12.85,132016,0
+MRCY.US,D,20070320,000000,12.82,13.2,12.56,13,65782,0
+MRCY.US,D,20070321,000000,12.98,13.49,12.81,13.39,86274,0
+MRCY.US,D,20070322,000000,13.4,13.64,13.21,13.53,131734,0
+MRCY.US,D,20070323,000000,13.5,13.87,13.5,13.81,73757,0
+MRCY.US,D,20070326,000000,13.9,13.92,13.64,13.83,101832,0
+MRCY.US,D,20070327,000000,13.78,13.83,13.63,13.7,84777,0
+MRCY.US,D,20070328,000000,13.61,13.65,13.4,13.59,205054,0
+MRCY.US,D,20070329,000000,13.69,13.83,13.5,13.78,128526,0
+MRCY.US,D,20070330,000000,13.82,13.87,13.66,13.87,135757,0
+MRCY.US,D,20070402,000000,13.89,13.96,13.77,13.87,104452,0
+MRCY.US,D,20070403,000000,13.9,14.25,13.75,14.12,145600,0
+MRCY.US,D,20070404,000000,14.09,14.15,13.91,14,94316,0
+MRCY.US,D,20070405,000000,13.97,14.27,13.97,14.19,57844,0
+MRCY.US,D,20070409,000000,14.19,14.19,14.03,14.04,249052,0
+MRCY.US,D,20070410,000000,14.01,14.01,13.87,13.97,68622,0
+MRCY.US,D,20070411,000000,13.94,13.97,13.76,13.92,82689,0
+MRCY.US,D,20070412,000000,13.86,13.91,13.74,13.9,65284,0
+MRCY.US,D,20070413,000000,13.88,14.06,13.8,14,108225,0
+MRCY.US,D,20070416,000000,14,14.66,13.99,14.6,229482,0
+MRCY.US,D,20070417,000000,14.63,14.63,14.1,14.23,85020,0
+MRCY.US,D,20070418,000000,14.17,14.28,14.09,14.24,70982,0
+MRCY.US,D,20070419,000000,14.13,14.34,14.02,14.2,73604,0
+MRCY.US,D,20070420,000000,14.41,14.58,14.27,14.44,116771,0
+MRCY.US,D,20070423,000000,14.44,14.46,14.25,14.36,67367,0
+MRCY.US,D,20070424,000000,14.36,14.63,14.28,14.52,205446,0
+MRCY.US,D,20070425,000000,14.55,14.59,14.44,14.56,116763,0
+MRCY.US,D,20070426,000000,14.46,14.59,14.3,14.56,96762,0
+MRCY.US,D,20070427,000000,14.13,14.39,13.61,13.7,263625,0
+MRCY.US,D,20070430,000000,13.69,13.74,13.55,13.57,394335,0
+MRCY.US,D,20070501,000000,13.56,13.71,13.49,13.54,203084,0
+MRCY.US,D,20070502,000000,13.52,13.77,13.26,13.71,204626,0
+MRCY.US,D,20070503,000000,13.75,13.92,13.65,13.9,311001,0
+MRCY.US,D,20070504,000000,13.92,13.92,13.7,13.79,218921,0
+MRCY.US,D,20070507,000000,13.75,13.95,13.75,13.85,136467,0
+MRCY.US,D,20070508,000000,13.8,13.8,13.41,13.49,443757,0
+MRCY.US,D,20070509,000000,13.4,13.75,13.4,13.7,220946,0
+MRCY.US,D,20070510,000000,13.59,13.7,13.03,13.16,268302,0
+MRCY.US,D,20070511,000000,13.15,13.43,13.09,13.18,106936,0
+MRCY.US,D,20070514,000000,13.1,13.26,12.68,12.8,354026,0
+MRCY.US,D,20070515,000000,12.72,12.86,12.36,12.56,329539,0
+MRCY.US,D,20070516,000000,12.62,12.65,12.27,12.62,324436,0
+MRCY.US,D,20070517,000000,12.45,12.54,12.25,12.44,315553,0
+MRCY.US,D,20070518,000000,12.47,12.76,12.41,12.75,200326,0
+MRCY.US,D,20070521,000000,12.7,12.97,12.51,12.84,142668,0
+MRCY.US,D,20070522,000000,12.8,13.15,12.68,13.14,132825,0
+MRCY.US,D,20070523,000000,13.19,13.19,12.91,13.02,120880,0
+MRCY.US,D,20070524,000000,12.98,13.14,12.94,13.01,113772,0
+MRCY.US,D,20070525,000000,13.04,13.3,12.97,13.26,118651,0
+MRCY.US,D,20070529,000000,13.28,13.29,12.76,12.93,171143,0
+MRCY.US,D,20070530,000000,12.82,13.12,12.78,13.08,166724,0
+MRCY.US,D,20070531,000000,13.06,13.15,12.96,13.02,178027,0
+MRCY.US,D,20070601,000000,13.05,13.31,13,13.04,100278,0
+MRCY.US,D,20070604,000000,13.01,13.04,12.99,13.01,125395,0
+MRCY.US,D,20070605,000000,12.96,13.15,12.96,13.07,99805,0
+MRCY.US,D,20070606,000000,12.98,12.99,12.59,12.75,129187,0
+MRCY.US,D,20070607,000000,12.74,12.74,12.55,12.58,109426,0
+MRCY.US,D,20070608,000000,12.55,12.72,12.52,12.67,92444,0
+MRCY.US,D,20070611,000000,12.66,12.8,12.56,12.62,105332,0
+MRCY.US,D,20070612,000000,12.55,12.7,12.28,12.38,180959,0
+MRCY.US,D,20070613,000000,12.4,12.76,12.39,12.73,58939,0
+MRCY.US,D,20070614,000000,12.71,12.71,12.32,12.37,123259,0
+MRCY.US,D,20070615,000000,12.56,12.56,12.17,12.21,244458,0
+MRCY.US,D,20070618,000000,12.2,12.24,12.03,12.16,203869,0
+MRCY.US,D,20070619,000000,12.08,12.32,12.08,12.28,123740,0
+MRCY.US,D,20070620,000000,12.29,12.29,12.06,12.11,89306,0
+MRCY.US,D,20070621,000000,12.1,12.24,12.02,12.23,261012,0
+MRCY.US,D,20070622,000000,12.2,12.38,12.16,12.38,494054,0
+MRCY.US,D,20070625,000000,12.4,12.58,12.38,12.45,256132,0
+MRCY.US,D,20070626,000000,12.49,12.49,12.32,12.43,175035,0
+MRCY.US,D,20070627,000000,12.35,12.45,12.19,12.43,188958,0
+MRCY.US,D,20070628,000000,12.47,12.8,12.35,12.66,123991,0
+MRCY.US,D,20070629,000000,12.73,12.73,12.2,12.2,168465,0
+MRCY.US,D,20070702,000000,12.3,12.58,12.24,12.58,92927,0
+MRCY.US,D,20070703,000000,12.57,12.57,12.24,12.53,76912,0
+MRCY.US,D,20070705,000000,12.53,12.58,12.34,12.57,95608,0
+MRCY.US,D,20070706,000000,12.55,12.61,12.46,12.5,60185,0
+MRCY.US,D,20070709,000000,12.43,12.54,12.15,12.5,136904,0
+MRCY.US,D,20070710,000000,12.38,12.43,12.26,12.3,68421,0
+MRCY.US,D,20070711,000000,12.35,12.43,12.21,12.43,48041,0
+MRCY.US,D,20070712,000000,12.5,12.58,12.28,12.58,61982,0
+MRCY.US,D,20070713,000000,12.58,12.58,12.23,12.39,72056,0
+MRCY.US,D,20070716,000000,12.38,12.69,12.34,12.48,70714,0
+MRCY.US,D,20070717,000000,12.53,12.69,12.48,12.55,41061,0
+MRCY.US,D,20070718,000000,12.51,12.51,12.26,12.48,73645,0
+MRCY.US,D,20070719,000000,12.53,12.59,12.3,12.48,55567,0
+MRCY.US,D,20070720,000000,12.45,12.64,12.33,12.36,127796,0
+MRCY.US,D,20070723,000000,12.39,12.55,12.11,12.37,61716,0
+MRCY.US,D,20070724,000000,12.22,12.37,11.9,11.97,133582,0
+MRCY.US,D,20070725,000000,11.97,12.3,11.72,12.26,100127,0
+MRCY.US,D,20070726,000000,12.05,12.43,11.85,12.2,105499,0
+MRCY.US,D,20070727,000000,11.67,12.07,11.16,11.21,322876,0
+MRCY.US,D,20070730,000000,11.18,11.35,10.93,11.21,155357,0
+MRCY.US,D,20070731,000000,11.32,11.51,10.85,10.93,118718,0
+MRCY.US,D,20070801,000000,10.9,11.33,10.84,11.13,192880,0
+MRCY.US,D,20070802,000000,11.17,12.01,11.03,11.97,215055,0
+MRCY.US,D,20070803,000000,11.94,12.2,11.82,11.92,152435,0
+MRCY.US,D,20070806,000000,11.94,11.97,11.36,11.74,285648,0
+MRCY.US,D,20070807,000000,11.63,12.5,11.58,11.89,384921,0
+MRCY.US,D,20070808,000000,11.98,14.03,11.98,13.57,959929,0
+MRCY.US,D,20070809,000000,13.53,14.5,13.24,13.56,1188903,0
+MRCY.US,D,20070810,000000,13.38,13.68,12.69,13.05,389595,0
+MRCY.US,D,20070813,000000,13.15,13.25,11.43,11.85,430278,0
+MRCY.US,D,20070814,000000,11.85,12.22,11.78,11.88,157678,0
+MRCY.US,D,20070815,000000,11.84,12.37,11.83,11.95,111360,0
+MRCY.US,D,20070816,000000,11.86,12.99,11.79,12.4,312063,0
+MRCY.US,D,20070817,000000,12.9,13.1,12.65,12.79,278656,0
+MRCY.US,D,20070820,000000,12.82,12.82,12.27,12.5,99245,0
+MRCY.US,D,20070821,000000,12.33,12.6,12.24,12.3,104963,0
+MRCY.US,D,20070822,000000,12.44,12.49,11.91,11.91,228943,0
+MRCY.US,D,20070823,000000,11.98,12.05,11.6,11.75,145382,0
+MRCY.US,D,20070824,000000,11.72,11.94,11.55,11.6,125194,0
+MRCY.US,D,20070827,000000,11.58,11.59,11.41,11.48,73874,0
+MRCY.US,D,20070828,000000,11.37,11.5,11.07,11.16,85257,0
+MRCY.US,D,20070829,000000,11.21,11.5,11.21,11.37,89667,0
+MRCY.US,D,20070830,000000,11.24,11.5,11.22,11.38,89703,0
+MRCY.US,D,20070831,000000,11.53,11.53,11.31,11.44,106155,0
+MRCY.US,D,20070904,000000,11.41,11.68,11.15,11.56,140475,0
+MRCY.US,D,20070905,000000,11.46,11.52,11.19,11.44,115251,0
+MRCY.US,D,20070906,000000,11.45,11.5,11.22,11.4,44253,0
+MRCY.US,D,20070907,000000,11.23,11.43,11.15,11.29,116241,0
+MRCY.US,D,20070910,000000,11.33,11.43,10.9,11.09,129624,0
+MRCY.US,D,20070911,000000,11.15,11.22,11,11.05,145339,0
+MRCY.US,D,20070912,000000,10.67,10.99,10.67,10.71,173962,0
+MRCY.US,D,20070913,000000,10.76,10.76,10.15,10.45,181084,0
+MRCY.US,D,20070914,000000,10.34,10.54,10.22,10.5,232267,0
+MRCY.US,D,20070917,000000,10.45,10.52,10.2,10.27,77310,0
+MRCY.US,D,20070918,000000,10.3,10.8,10.18,10.78,78532,0
+MRCY.US,D,20070919,000000,10.84,10.97,10.73,10.78,126169,0
+MRCY.US,D,20070920,000000,10.75,10.83,10.58,10.67,91522,0
+MRCY.US,D,20070921,000000,10.77,11.05,10.71,10.72,181591,0
+MRCY.US,D,20070924,000000,10.74,10.87,10.45,10.48,56193,0
+MRCY.US,D,20070925,000000,10.43,10.59,10.36,10.37,47997,0
+MRCY.US,D,20070926,000000,10.4,10.66,10.37,10.64,70318,0
+MRCY.US,D,20070927,000000,10.67,10.72,10.41,10.67,89214,0
+MRCY.US,D,20070928,000000,10.64,10.68,10.13,10.28,86783,0
+MRCY.US,D,20071001,000000,10.26,10.75,10.25,10.73,84635,0
+MRCY.US,D,20071002,000000,10.76,11.02,10.72,10.98,70714,0
+MRCY.US,D,20071003,000000,10.9,11.08,10.81,10.89,70995,0
+MRCY.US,D,20071004,000000,10.89,11.21,10.89,11.2,62569,0
+MRCY.US,D,20071005,000000,11.28,11.8,11.25,11.78,72421,0
+MRCY.US,D,20071008,000000,11.72,11.72,11.27,11.46,98294,0
+MRCY.US,D,20071009,000000,11.47,11.55,11.14,11.51,93902,0
+MRCY.US,D,20071010,000000,11.48,11.48,11.22,11.44,58880,0
+MRCY.US,D,20071011,000000,11.51,11.72,11.11,11.23,114764,0
+MRCY.US,D,20071012,000000,11.21,11.68,11.19,11.41,57082,0
+MRCY.US,D,20071015,000000,11.38,11.55,10.98,11,108982,0
+MRCY.US,D,20071016,000000,10.95,11.32,10.83,10.84,66603,0
+MRCY.US,D,20071017,000000,10.97,11.13,10.68,10.71,104848,0
+MRCY.US,D,20071018,000000,10.67,10.97,10.65,10.65,71366,0
+MRCY.US,D,20071019,000000,10.64,10.86,10.4,10.4,124014,0
+MRCY.US,D,20071022,000000,10.27,10.99,10.26,10.74,94077,0
+MRCY.US,D,20071023,000000,10.87,11.49,10.81,11.46,100861,0
+MRCY.US,D,20071024,000000,11.67,11.67,10.85,10.88,172408,0
+MRCY.US,D,20071025,000000,12.3,14.1,12.09,13.49,531062,0
+MRCY.US,D,20071026,000000,13.63,15.45,13.63,15.36,539464,0
+MRCY.US,D,20071029,000000,15.21,16.08,14.87,15.5,523741,0
+MRCY.US,D,20071030,000000,15.33,15.9,15.15,15.36,201663,0
+MRCY.US,D,20071031,000000,15.49,15.8,15.05,15.64,202356,0
+MRCY.US,D,20071101,000000,15.46,15.79,14.84,14.85,188017,0
+MRCY.US,D,20071102,000000,15.09,15.45,14.65,14.9,182620,0
+MRCY.US,D,20071105,000000,14.72,15.05,14.63,14.85,169456,0
+MRCY.US,D,20071106,000000,14.87,15.3,14.63,14.84,251520,0
+MRCY.US,D,20071107,000000,14.6,14.92,14.32,14.33,211140,0
+MRCY.US,D,20071108,000000,14.46,15.26,13.68,14.18,235973,0
+MRCY.US,D,20071109,000000,14,14.32,13.68,13.93,244454,0
+MRCY.US,D,20071112,000000,13.94,14.18,13.87,14,349626,0
+MRCY.US,D,20071113,000000,14.1,14.55,13.94,14.28,294666,0
+MRCY.US,D,20071114,000000,14.35,14.44,13.99,14.03,287559,0
+MRCY.US,D,20071115,000000,13.94,14.29,13.8,14.17,211282,0
+MRCY.US,D,20071116,000000,14.2,14.29,13.89,14.29,233615,0
+MRCY.US,D,20071119,000000,14.11,14.43,14,14.16,194939,0
+MRCY.US,D,20071120,000000,14.19,14.97,14.16,14.32,281751,0
+MRCY.US,D,20071121,000000,14.21,14.62,13.92,14.14,155342,0
+MRCY.US,D,20071123,000000,14.28,14.5,14.14,14.3,76090,0
+MRCY.US,D,20071126,000000,14.35,14.41,14.01,14.05,136382,0
+MRCY.US,D,20071127,000000,14.06,14.26,14,14.13,121597,0
+MRCY.US,D,20071128,000000,14.26,14.86,14.16,14.61,271694,0
+MRCY.US,D,20071129,000000,14.6,15.05,14.6,15.01,123211,0
+MRCY.US,D,20071130,000000,15.13,15.15,14.65,14.66,322470,0
+MRCY.US,D,20071203,000000,14.72,14.74,13.93,13.94,92352,0
+MRCY.US,D,20071204,000000,13.76,13.99,13.51,13.8,115572,0
+MRCY.US,D,20071205,000000,14.03,14.22,13.77,14.11,56487,0
+MRCY.US,D,20071206,000000,14.08,14.97,14.08,14.94,93417,0
+MRCY.US,D,20071207,000000,14.95,14.95,14.29,14.75,73147,0
+MRCY.US,D,20071210,000000,14.81,15.19,14.64,14.86,121704,0
+MRCY.US,D,20071211,000000,14.96,15.33,14.47,14.54,125261,0
+MRCY.US,D,20071212,000000,14.79,15.38,14.59,14.91,96927,0
+MRCY.US,D,20071213,000000,14.81,15.25,14.54,15.12,95264,0
+MRCY.US,D,20071214,000000,14.91,15.22,14.79,15.1,84846,0
+MRCY.US,D,20071217,000000,15.04,15.13,14.67,14.75,100552,0
+MRCY.US,D,20071218,000000,14.96,15.78,14.81,15.78,199035,0
+MRCY.US,D,20071219,000000,15.78,16,15.7,15.95,215928,0
+MRCY.US,D,20071220,000000,16,16.22,15.76,16.21,122340,0
+MRCY.US,D,20071221,000000,16.3,16.47,16.21,16.43,376057,0
+MRCY.US,D,20071224,000000,16.45,16.47,16.15,16.4,39017,0
+MRCY.US,D,20071226,000000,16.25,16.5,15.86,16.14,150117,0
+MRCY.US,D,20071227,000000,16.13,16.28,15.68,15.81,137073,0
+MRCY.US,D,20071228,000000,16,16.08,15.79,15.8,168794,0
+MRCY.US,D,20071231,000000,15.8,16.4,15.66,16.11,148416,0
+MRCY.US,D,20080102,000000,16.05,16.11,15.72,15.78,98891,0
+MRCY.US,D,20080103,000000,15.84,16.06,15.46,15.72,190321,0
+MRCY.US,D,20080104,000000,15.54,15.58,14.52,14.56,119035,0
+MRCY.US,D,20080107,000000,14.6,14.9,13.95,14.19,231297,0
+MRCY.US,D,20080108,000000,14.23,14.29,13.36,13.39,179000,0
+MRCY.US,D,20080109,000000,13.35,13.7,13.09,13.45,213690,0
+MRCY.US,D,20080110,000000,13.24,13.56,13.2,13.52,183043,0
+MRCY.US,D,20080111,000000,13.36,13.57,12.72,12.73,164816,0
+MRCY.US,D,20080114,000000,12.84,13.76,12.79,13.4,193876,0
+MRCY.US,D,20080115,000000,13.15,13.33,12.58,13.25,193270,0
+MRCY.US,D,20080116,000000,13.23,13.8,12.92,13.26,129776,0
+MRCY.US,D,20080117,000000,13.33,13.83,13.24,13.66,170245,0
+MRCY.US,D,20080118,000000,13.66,14.02,12.68,12.78,207295,0
+MRCY.US,D,20080122,000000,12.23,13.36,12.16,12.87,218393,0
+MRCY.US,D,20080123,000000,12.26,13.1,12.06,13.08,179735,0
+MRCY.US,D,20080124,000000,12.11,12.11,8.63,8.84,719229,0
+MRCY.US,D,20080125,000000,9.02,9.02,8.35,8.63,447137,0
+MRCY.US,D,20080128,000000,8.63,8.78,8.21,8.53,256517,0
+MRCY.US,D,20080129,000000,8.62,8.69,8.23,8.27,205402,0
+MRCY.US,D,20080130,000000,8.17,8.25,7.74,7.85,417211,0
+MRCY.US,D,20080131,000000,7.57,8.42,7.5,8.3,353935,0
+MRCY.US,D,20080201,000000,8.33,8.72,8.33,8.55,304432,0
+MRCY.US,D,20080204,000000,8.52,8.52,8.03,8.07,226113,0
+MRCY.US,D,20080205,000000,7.92,8.45,7.82,8.3,269881,0
+MRCY.US,D,20080206,000000,8.4,8.4,8.07,8.12,153645,0
+MRCY.US,D,20080207,000000,8.09,8.11,7.86,7.97,173941,0
+MRCY.US,D,20080208,000000,7.93,8.09,7.76,7.79,112642,0
+MRCY.US,D,20080211,000000,7.82,8.02,7.7,7.9,79568,0
+MRCY.US,D,20080212,000000,7.92,7.98,7.36,7.43,111122,0
+MRCY.US,D,20080213,000000,7.53,7.62,7.35,7.38,254564,0
+MRCY.US,D,20080214,000000,7.41,7.62,7.3,7.33,175104,0
+MRCY.US,D,20080215,000000,7.29,7.43,7.26,7.29,137646,0
+MRCY.US,D,20080219,000000,7.42,7.42,7.1,7.21,105906,0
+MRCY.US,D,20080220,000000,7.17,7.38,7.06,7.25,120585,0
+MRCY.US,D,20080221,000000,7.15,7.29,6.72,6.72,145150,0
+MRCY.US,D,20080222,000000,6.75,6.85,6.27,6.36,203515,0
+MRCY.US,D,20080225,000000,6.37,6.9,6.37,6.7,131548,0
+MRCY.US,D,20080226,000000,6.67,7.02,6.57,6.88,146507,0
+MRCY.US,D,20080227,000000,6.79,7.04,6.77,6.89,72255,0
+MRCY.US,D,20080228,000000,6.85,6.88,6.52,6.59,120881,0
+MRCY.US,D,20080229,000000,6.5,6.67,6.36,6.41,129804,0
+MRCY.US,D,20080303,000000,6.4,6.74,6.11,6.34,152263,0
+MRCY.US,D,20080304,000000,6.29,6.55,6.14,6.4,118971,0
+MRCY.US,D,20080305,000000,6.4,6.45,6.08,6.11,83026,0
+MRCY.US,D,20080306,000000,6.06,6.19,5.71,5.75,112598,0
+MRCY.US,D,20080307,000000,5.72,5.92,5.35,5.47,184797,0
+MRCY.US,D,20080310,000000,5.5,5.67,5.03,5.05,222999,0
+MRCY.US,D,20080311,000000,5.21,5.29,4.91,5.2,290133,0
+MRCY.US,D,20080312,000000,5.21,5.28,4.86,4.86,225553,0
+MRCY.US,D,20080313,000000,4.82,5.09,4.82,4.98,662535,0
+MRCY.US,D,20080314,000000,5,5.05,4.48,4.54,280761,0
+MRCY.US,D,20080317,000000,4.4,4.78,4.37,4.61,191481,0
+MRCY.US,D,20080318,000000,4.73,4.89,4.61,4.65,167954,0
+MRCY.US,D,20080319,000000,4.71,4.97,4.7,4.7,105803,0
+MRCY.US,D,20080320,000000,4.8,4.9,4.65,4.9,338930,0
+MRCY.US,D,20080324,000000,4.93,4.95,4.7,4.9,104779,0
+MRCY.US,D,20080325,000000,4.9,5.42,4.83,5.4,181653,0
+MRCY.US,D,20080326,000000,5.38,5.47,5.19,5.46,172527,0
+MRCY.US,D,20080327,000000,5.5,5.5,5.32,5.35,140575,0
+MRCY.US,D,20080328,000000,5.36,5.55,5.17,5.35,176608,0
+MRCY.US,D,20080331,000000,5.33,5.95,5.2,5.62,101703,0
+MRCY.US,D,20080401,000000,5.68,5.94,5.62,5.88,83357,0
+MRCY.US,D,20080402,000000,5.95,6.1,5.81,6.04,361326,0
+MRCY.US,D,20080403,000000,5.97,7.33,5.75,6.27,1371073,0
+MRCY.US,D,20080404,000000,6.28,6.54,6.08,6.32,125099,0
+MRCY.US,D,20080407,000000,6.35,6.55,6,6.37,195854,0
+MRCY.US,D,20080408,000000,6.33,6.41,6.2,6.33,129954,0
+MRCY.US,D,20080409,000000,6.35,6.44,6.01,6.25,248948,0
+MRCY.US,D,20080410,000000,6.26,6.31,6.17,6.2,130794,0
+MRCY.US,D,20080411,000000,6.11,6.27,5.77,5.78,109492,0
+MRCY.US,D,20080414,000000,5.77,5.98,5.55,5.84,75003,0
+MRCY.US,D,20080415,000000,5.87,5.91,5.73,5.82,74045,0
+MRCY.US,D,20080416,000000,5.89,6.23,5.86,6.09,130589,0
+MRCY.US,D,20080417,000000,6.08,6.62,6.08,6.36,126681,0
+MRCY.US,D,20080418,000000,6.51,6.56,6.21,6.34,94352,0
+MRCY.US,D,20080421,000000,6.28,6.34,6.04,6.29,52574,0
+MRCY.US,D,20080422,000000,6.22,6.22,5.89,5.97,145403,0
+MRCY.US,D,20080423,000000,6.1,6.5,6.05,6.47,151844,0
+MRCY.US,D,20080424,000000,6.69,7.88,6.69,7.63,316561,0
+MRCY.US,D,20080425,000000,7.65,7.73,7.1,7.24,169460,0
+MRCY.US,D,20080428,000000,7.22,9.16,7,8.82,422820,0
+MRCY.US,D,20080429,000000,8.78,8.81,8.13,8.6,239515,0
+MRCY.US,D,20080430,000000,8.58,8.74,7.95,8.02,146511,0
+MRCY.US,D,20080501,000000,8.05,8.76,8.03,8.61,219189,0
+MRCY.US,D,20080502,000000,8.76,9.05,8.27,8.32,213318,0
+MRCY.US,D,20080505,000000,8.65,8.82,7.9,8.05,140672,0
+MRCY.US,D,20080506,000000,7.99,8.16,7.65,7.88,195082,0
+MRCY.US,D,20080507,000000,7.86,8.55,7.86,8.13,117065,0
+MRCY.US,D,20080508,000000,8.18,8.24,7.8,8.12,97307,0
+MRCY.US,D,20080509,000000,8.05,8.19,7.53,7.85,169473,0
+MRCY.US,D,20080512,000000,7.89,8.32,7.7,8.11,76839,0
+MRCY.US,D,20080513,000000,8.14,8.39,7.88,8.2,100387,0
+MRCY.US,D,20080514,000000,8.2,8.35,7.83,7.83,154027,0
+MRCY.US,D,20080515,000000,7.82,8.51,7.82,8.34,172400,0
+MRCY.US,D,20080516,000000,8.4,8.47,7.88,7.99,189366,0
+MRCY.US,D,20080519,000000,7.87,8.27,7.72,7.95,167751,0
+MRCY.US,D,20080520,000000,7.9,8.19,7.73,7.97,104296,0
+MRCY.US,D,20080521,000000,8.01,8.05,7.53,7.59,131915,0
+MRCY.US,D,20080522,000000,7.63,8.22,7.51,8.02,108306,0
+MRCY.US,D,20080523,000000,7.95,8.1,7.68,7.75,71789,0
+MRCY.US,D,20080527,000000,7.75,8.08,7.68,8.04,116606,0
+MRCY.US,D,20080528,000000,8.08,8.08,7.7,8.01,107330,0
+MRCY.US,D,20080529,000000,7.96,8.83,7.9,8.5,102557,0
+MRCY.US,D,20080530,000000,8.52,8.99,8.42,8.87,101825,0
+MRCY.US,D,20080602,000000,8.82,9.01,8.29,8.55,136863,0
+MRCY.US,D,20080603,000000,8.6,8.81,8.2,8.25,116552,0
+MRCY.US,D,20080604,000000,8.23,8.83,8.23,8.51,143927,0
+MRCY.US,D,20080605,000000,8.49,9.45,8.49,9.45,116998,0
+MRCY.US,D,20080606,000000,9.15,9.23,8.52,8.67,258463,0
+MRCY.US,D,20080609,000000,8.67,8.88,8.45,8.82,135909,0
+MRCY.US,D,20080610,000000,8.65,8.78,8.4,8.62,104069,0
+MRCY.US,D,20080611,000000,8.58,8.8,8.5,8.5,73899,0
+MRCY.US,D,20080612,000000,8.58,9.19,8.58,8.9,63642,0
+MRCY.US,D,20080613,000000,9.01,9.49,8.92,9.35,83558,0
+MRCY.US,D,20080616,000000,9.28,9.31,8.72,9.03,176555,0
+MRCY.US,D,20080617,000000,9.05,9.11,8.73,8.91,107079,0
+MRCY.US,D,20080618,000000,8.88,9.1,8.69,8.84,74823,0
+MRCY.US,D,20080619,000000,8.84,9.27,8.65,9.27,58023,0
+MRCY.US,D,20080620,000000,9.21,9.4,9.1,9.27,249226,0
+MRCY.US,D,20080623,000000,9.36,9.36,9.11,9.15,67969,0
+MRCY.US,D,20080624,000000,9.1,9.21,8.83,8.91,101068,0
+MRCY.US,D,20080625,000000,8.93,9.09,8.71,9.01,59635,0
+MRCY.US,D,20080626,000000,8.82,8.99,8.29,8.31,80816,0
+MRCY.US,D,20080627,000000,8.24,8.26,7.72,7.78,302127,0
+MRCY.US,D,20080630,000000,7.77,8,7.52,7.53,212638,0
+MRCY.US,D,20080701,000000,7.48,7.81,7.13,7.16,98097,0
+MRCY.US,D,20080702,000000,7.17,7.67,6.64,7.44,180408,0
+MRCY.US,D,20080703,000000,7.49,7.95,7.29,7.42,75790,0
+MRCY.US,D,20080707,000000,7.51,7.57,7.08,7.21,132841,0
+MRCY.US,D,20080708,000000,7.24,7.64,7.16,7.57,176145,0
+MRCY.US,D,20080709,000000,7.59,7.63,7.24,7.27,51359,0
+MRCY.US,D,20080710,000000,7.26,7.7,7.22,7.46,66414,0
+MRCY.US,D,20080711,000000,7.35,7.69,7.25,7.68,80969,0
+MRCY.US,D,20080714,000000,7.78,7.92,7.47,7.51,54229,0
+MRCY.US,D,20080715,000000,7.4,7.94,7.35,7.6,73336,0
+MRCY.US,D,20080716,000000,7.65,8.32,7.64,8.1,86570,0
+MRCY.US,D,20080717,000000,8.15,8.31,7.75,8.19,78860,0
+MRCY.US,D,20080718,000000,8.2,8.25,7.88,7.88,53953,0
+MRCY.US,D,20080721,000000,7.91,8.15,7.77,7.99,48354,0
+MRCY.US,D,20080722,000000,7.93,8.75,7.89,8.69,164794,0
+MRCY.US,D,20080723,000000,8.71,8.95,8.48,8.59,110402,0
+MRCY.US,D,20080724,000000,8.72,8.95,8.55,8.7,160073,0
+MRCY.US,D,20080725,000000,8.84,9.3,8.35,9.3,130771,0
+MRCY.US,D,20080728,000000,9.28,9.28,8.74,8.88,150709,0
+MRCY.US,D,20080729,000000,8.95,10.01,8.93,9.94,117718,0
+MRCY.US,D,20080730,000000,10.12,10.12,9.08,9.37,94366,0
+MRCY.US,D,20080731,000000,9.24,9.25,7.42,7.64,267233,0
+MRCY.US,D,20080801,000000,7.69,8,7.35,7.91,129577,0
+MRCY.US,D,20080804,000000,7.89,8.28,7.12,8.12,237147,0
+MRCY.US,D,20080805,000000,8.24,8.24,7.53,7.75,106800,0
+MRCY.US,D,20080806,000000,7.71,7.76,7.49,7.61,79233,0
+MRCY.US,D,20080807,000000,7.46,7.68,7.39,7.48,134020,0
+MRCY.US,D,20080808,000000,7.5,7.82,7.48,7.74,127999,0
+MRCY.US,D,20080811,000000,7.74,7.8,7.7,7.76,99054,0
+MRCY.US,D,20080812,000000,7.7,8.2,7.44,7.99,91621,0
+MRCY.US,D,20080813,000000,8.02,8.9,7.89,8.81,115927,0
+MRCY.US,D,20080814,000000,8.75,9.08,8.46,9.05,43786,0
+MRCY.US,D,20080815,000000,9.2,9.2,8.34,8.53,88333,0
+MRCY.US,D,20080818,000000,8.54,8.96,8.02,8.33,85123,0
+MRCY.US,D,20080819,000000,8.29,8.49,8.16,8.43,73987,0
+MRCY.US,D,20080820,000000,8.48,8.58,8.17,8.29,89714,0
+MRCY.US,D,20080821,000000,8.18,8.55,8.1,8.26,82247,0
+MRCY.US,D,20080822,000000,8.34,8.98,8.13,8.86,118096,0
+MRCY.US,D,20080825,000000,8.82,8.9,8.5,8.5,117478,0
+MRCY.US,D,20080826,000000,8.51,8.92,8.16,8.83,133142,0
+MRCY.US,D,20080827,000000,8.88,9.25,8.79,9.03,106161,0
+MRCY.US,D,20080828,000000,9.05,9.5,8.86,9.45,95091,0
+MRCY.US,D,20080829,000000,9.39,9.39,8.92,9.25,81474,0
+MRCY.US,D,20080902,000000,9.47,9.47,8.65,8.77,74977,0
+MRCY.US,D,20080903,000000,8.76,8.88,8.52,8.64,79491,0
+MRCY.US,D,20080904,000000,8.59,9.02,8.44,8.44,103705,0
+MRCY.US,D,20080905,000000,8.56,8.76,8.14,8.74,96840,0
+MRCY.US,D,20080908,000000,9.04,9.07,8.64,9.03,64959,0
+MRCY.US,D,20080909,000000,9,9.04,8.76,8.82,99788,0
+MRCY.US,D,20080910,000000,9.01,9.1,8.86,8.99,74064,0
+MRCY.US,D,20080911,000000,8.84,9.14,8.84,8.99,103553,0
+MRCY.US,D,20080912,000000,8.59,8.86,8.36,8.59,87285,0
+MRCY.US,D,20080915,000000,8.33,8.8,7.9,7.97,80456,0
+MRCY.US,D,20080916,000000,7.76,8.04,7.46,7.95,140466,0
+MRCY.US,D,20080917,000000,7.82,8.2,7.77,8,82417,0
+MRCY.US,D,20080918,000000,8.2,9.3,7.5,8.98,199467,0
+MRCY.US,D,20080919,000000,9.38,9.38,7.6,9.16,445148,0
+MRCY.US,D,20080922,000000,9.15,9.2,8.52,8.94,115551,0
+MRCY.US,D,20080923,000000,8.94,9.3,8.8,8.95,151903,0
+MRCY.US,D,20080924,000000,8.99,9.06,8.83,8.85,115848,0
+MRCY.US,D,20080925,000000,8.91,9.06,8.76,8.77,69393,0
+MRCY.US,D,20080926,000000,8.59,9.01,8.37,8.97,81305,0
+MRCY.US,D,20080929,000000,8.79,9.06,7.73,8.37,99850,0
+MRCY.US,D,20080930,000000,8.5,9.03,8.36,8.9,120548,0
+MRCY.US,D,20081001,000000,8.8,9.02,8.6,8.99,143858,0
+MRCY.US,D,20081002,000000,8.94,9.25,8.44,8.58,169614,0
+MRCY.US,D,20081003,000000,8.7,8.94,8.33,8.33,122066,0
+MRCY.US,D,20081006,000000,8.08,8.5,7.1,8.3,209268,0
+MRCY.US,D,20081007,000000,8.34,8.57,8.05,8.08,124674,0
+MRCY.US,D,20081008,000000,7.87,8.21,7.51,7.68,155946,0
+MRCY.US,D,20081009,000000,7.82,7.88,6.71,6.73,155983,0
+MRCY.US,D,20081010,000000,6.28,7.1,5.58,6.91,181859,0
+MRCY.US,D,20081013,000000,7.34,7.6,6.52,7.04,148017,0
+MRCY.US,D,20081014,000000,7.32,7.32,6.35,6.83,129431,0
+MRCY.US,D,20081015,000000,6.76,7.07,5.44,5.45,133545,0
+MRCY.US,D,20081016,000000,5.57,6.69,5.4,6.59,177905,0
+MRCY.US,D,20081017,000000,6.32,7.3,5.53,6.49,107689,0
+MRCY.US,D,20081020,000000,6.57,7,6.3,6.38,100624,0
+MRCY.US,D,20081021,000000,6.38,6.97,6.24,6.38,105532,0
+MRCY.US,D,20081022,000000,6.3,6.49,5.83,6.33,103273,0
+MRCY.US,D,20081023,000000,6,6.57,6,6.16,109395,0
+MRCY.US,D,20081024,000000,5.65,6.35,5.61,5.83,82593,0
+MRCY.US,D,20081027,000000,5.8,6.21,5.8,6.06,73837,0
+MRCY.US,D,20081028,000000,6.21,7,5.96,6.94,115881,0
+MRCY.US,D,20081029,000000,6.99,7.33,6.33,6.99,122286,0
+MRCY.US,D,20081030,000000,7.25,7.25,6.76,7.09,91900,0
+MRCY.US,D,20081031,000000,7,7.31,6.73,7.18,116639,0
+MRCY.US,D,20081103,000000,7.21,7.32,6.8,7.03,115425,0
+MRCY.US,D,20081104,000000,7.24,7.24,6.52,6.67,67899,0
+MRCY.US,D,20081105,000000,6.55,6.55,5.76,5.78,77685,0
+MRCY.US,D,20081106,000000,5.73,6.22,5.72,5.88,61435,0
+MRCY.US,D,20081107,000000,5.95,6.03,5.75,5.9,48708,0
+MRCY.US,D,20081110,000000,6.04,6.15,5.81,5.88,45961,0
+MRCY.US,D,20081111,000000,5.81,6.49,5.74,5.99,49662,0
+MRCY.US,D,20081112,000000,5.87,6.17,4.96,4.99,91174,0
+MRCY.US,D,20081113,000000,5.01,5.91,4.58,5.79,100636,0
+MRCY.US,D,20081114,000000,5.64,5.78,5.02,5.13,103422,0
+MRCY.US,D,20081117,000000,5.08,5.08,4.78,4.92,80655,0
+MRCY.US,D,20081118,000000,4.96,5.36,4.38,4.68,87012,0
+MRCY.US,D,20081119,000000,4.68,4.82,4.23,4.27,87656,0
+MRCY.US,D,20081120,000000,4.24,4.69,3.76,3.78,60695,0
+MRCY.US,D,20081121,000000,3.87,3.97,2.91,3,207970,0
+MRCY.US,D,20081124,000000,3.06,3.2,2.52,2.76,277081,0
+MRCY.US,D,20081125,000000,2.85,3.1,2.51,2.62,229039,0
+MRCY.US,D,20081126,000000,2.55,3.1,2.55,3.04,132317,0
+MRCY.US,D,20081128,000000,3.05,3.09,2.63,2.74,68733,0
+MRCY.US,D,20081201,000000,2.69,2.85,2.5,2.55,263557,0
+MRCY.US,D,20081202,000000,2.63,3.09,2.21,3.06,224175,0
+MRCY.US,D,20081203,000000,2.95,3.61,2.86,3.48,206077,0
+MRCY.US,D,20081204,000000,3.44,3.78,3.13,3.16,140946,0
+MRCY.US,D,20081205,000000,3.11,3.67,2.88,3.51,99852,0
+MRCY.US,D,20081208,000000,3.63,4.28,3.07,3.95,108793,0
+MRCY.US,D,20081209,000000,3.88,4.97,3.84,4.39,107485,0
+MRCY.US,D,20081210,000000,4.43,4.98,4.14,4.74,49332,0
+MRCY.US,D,20081211,000000,4.69,4.75,4.04,4.53,71610,0
+MRCY.US,D,20081212,000000,4.38,4.77,4.03,4.75,48488,0
+MRCY.US,D,20081215,000000,4.77,4.77,4,4.07,61147,0
+MRCY.US,D,20081216,000000,4.19,4.8,4,4.73,139724,0
+MRCY.US,D,20081217,000000,4.69,4.93,4.13,4.8,103364,0
+MRCY.US,D,20081218,000000,4.83,4.87,4.34,4.38,80634,0
+MRCY.US,D,20081219,000000,4.6,5.38,4.28,5.29,381282,0
+MRCY.US,D,20081222,000000,5.33,5.36,4.85,5.16,89713,0
+MRCY.US,D,20081223,000000,5.25,5.45,5.04,5.12,76437,0
+MRCY.US,D,20081224,000000,5.11,5.38,5.1,5.33,23240,0
+MRCY.US,D,20081226,000000,5.36,5.43,5.2,5.29,14611,0
+MRCY.US,D,20081229,000000,5.28,5.81,5.2,5.67,104212,0
+MRCY.US,D,20081230,000000,5.77,6.25,5.5,6.25,62723,0
+MRCY.US,D,20081231,000000,6.23,6.67,5.66,6.31,135598,0
+MRCY.US,D,20090102,000000,6.32,6.7,6.16,6.65,75067,0
+MRCY.US,D,20090105,000000,6.68,6.68,5.78,6.28,36746,0
+MRCY.US,D,20090106,000000,6.34,6.53,5.9,6.3,98599,0
+MRCY.US,D,20090107,000000,6.2,6.47,5.84,5.9,55555,0
+MRCY.US,D,20090108,000000,5.9,6.22,5.85,6.11,34543,0
+MRCY.US,D,20090109,000000,6.09,6.13,5.52,5.54,62008,0
+MRCY.US,D,20090112,000000,5.53,5.8,5.37,5.53,53026,0
+MRCY.US,D,20090113,000000,5.52,5.66,5.28,5.47,26190,0
+MRCY.US,D,20090114,000000,5.4,5.41,5.07,5.24,83598,0
+MRCY.US,D,20090115,000000,5.24,5.66,5.07,5.66,115045,0
+MRCY.US,D,20090116,000000,5.68,5.91,5.4,5.49,92060,0
+MRCY.US,D,20090120,000000,5.41,5.41,5.25,5.25,64991,0
+MRCY.US,D,20090121,000000,5.32,5.54,5.24,5.5,108798,0
+MRCY.US,D,20090122,000000,5.37,5.6,5.18,5.44,42533,0
+MRCY.US,D,20090123,000000,5.25,5.5,5.07,5.39,33210,0
+MRCY.US,D,20090126,000000,5.38,5.98,5.38,5.53,49126,0
+MRCY.US,D,20090127,000000,5.54,5.63,4.86,5.51,49665,0
+MRCY.US,D,20090128,000000,5.83,6.36,5.66,6.13,99335,0
+MRCY.US,D,20090129,000000,6.02,6.12,5.95,5.99,48553,0
+MRCY.US,D,20090130,000000,6.05,6.16,5.92,5.97,105278,0
+MRCY.US,D,20090202,000000,5.95,6.61,5.93,6.51,121646,0
+MRCY.US,D,20090203,000000,6.5,6.94,6.47,6.9,105974,0
+MRCY.US,D,20090204,000000,6.88,7.17,6.62,6.85,87163,0
+MRCY.US,D,20090205,000000,6.78,7.19,6.75,6.92,74628,0
+MRCY.US,D,20090206,000000,6.92,7.17,6.75,7.13,60446,0
+MRCY.US,D,20090209,000000,7.09,7.25,6.73,6.89,49660,0
+MRCY.US,D,20090210,000000,6.81,6.9,6.71,6.79,60361,0
+MRCY.US,D,20090211,000000,6.84,6.94,6.67,6.79,67543,0
+MRCY.US,D,20090212,000000,6.63,6.94,6.5,6.91,62929,0
+MRCY.US,D,20090213,000000,6.9,6.9,6.71,6.77,86334,0
+MRCY.US,D,20090217,000000,6.45,6.76,6.34,6.62,56444,0
+MRCY.US,D,20090218,000000,6.62,6.62,6.27,6.37,56025,0
+MRCY.US,D,20090219,000000,6.45,6.46,6.23,6.39,43883,0
+MRCY.US,D,20090220,000000,6.27,6.67,6.12,6.49,55968,0
+MRCY.US,D,20090223,000000,6.41,6.73,6.36,6.37,165697,0
+MRCY.US,D,20090224,000000,6.47,6.6,6.4,6.53,126519,0
+MRCY.US,D,20090225,000000,6.5,6.5,6.08,6.39,86825,0
+MRCY.US,D,20090226,000000,6.45,6.67,6.24,6.35,73926,0
+MRCY.US,D,20090227,000000,6.21,6.42,5.97,6.2,176334,0
+MRCY.US,D,20090302,000000,6.03,6.13,5.85,5.85,105960,0
+MRCY.US,D,20090303,000000,5.96,6.07,5.51,5.51,75705,0
+MRCY.US,D,20090304,000000,5.62,6.02,5.32,5.94,100639,0
+MRCY.US,D,20090305,000000,5.74,5.88,4.81,4.83,74029,0
+MRCY.US,D,20090306,000000,4.9,5.1,4.65,5.05,46319,0
+MRCY.US,D,20090309,000000,4.97,5.18,4.37,4.44,67606,0
+MRCY.US,D,20090310,000000,4.17,4.89,4.04,4.87,83977,0
+MRCY.US,D,20090311,000000,4.92,5.25,4.8,4.99,39337,0
+MRCY.US,D,20090312,000000,4.95,5.62,4.95,5.39,243768,0
+MRCY.US,D,20090313,000000,5.41,5.71,4.94,5.35,34719,0
+MRCY.US,D,20090316,000000,5.42,5.52,4.96,5.16,199911,0
+MRCY.US,D,20090317,000000,5.14,5.37,5.06,5.2,163036,0
+MRCY.US,D,20090318,000000,5.19,5.19,4.96,5.04,266386,0
+MRCY.US,D,20090319,000000,5.11,5.3,4.72,4.78,147109,0
+MRCY.US,D,20090320,000000,5,5.17,4.58,4.91,246517,0
+MRCY.US,D,20090323,000000,5.1,5.61,4.96,5.5,161445,0
+MRCY.US,D,20090324,000000,5.38,5.52,5,5.02,95073,0
+MRCY.US,D,20090325,000000,5.06,5.36,4.99,5.26,229309,0
+MRCY.US,D,20090326,000000,5.33,5.64,5.2,5.63,378495,0
+MRCY.US,D,20090327,000000,5.51,5.9,5.39,5.71,86834,0
+MRCY.US,D,20090330,000000,5.53,5.71,5.07,5.38,45672,0
+MRCY.US,D,20090331,000000,5.52,5.74,5.23,5.53,99800,0
+MRCY.US,D,20090401,000000,5.39,5.87,5.39,5.78,82747,0
+MRCY.US,D,20090402,000000,5.97,6.57,5.92,6.44,146693,0
+MRCY.US,D,20090403,000000,6.4,6.7,6.21,6.7,70291,0
+MRCY.US,D,20090406,000000,6.57,6.84,6.3,6.78,65622,0
+MRCY.US,D,20090407,000000,6.64,6.71,5.93,6.06,91396,0
+MRCY.US,D,20090408,000000,6.1,6.56,6.1,6.55,58979,0
+MRCY.US,D,20090409,000000,6.73,7.27,6.73,7.21,131123,0
+MRCY.US,D,20090413,000000,7.08,7.35,6.67,6.89,48488,0
+MRCY.US,D,20090414,000000,6.73,6.99,6.7,6.88,65178,0
+MRCY.US,D,20090415,000000,6.8,7.26,6.77,6.99,63933,0
+MRCY.US,D,20090416,000000,7.05,7.4,6.6,7.38,74849,0
+MRCY.US,D,20090417,000000,7.41,7.62,7.27,7.34,74333,0
+MRCY.US,D,20090420,000000,7.17,7.17,6.17,6.52,70181,0
+MRCY.US,D,20090421,000000,6.47,7.33,6.46,7.29,106190,0
+MRCY.US,D,20090422,000000,7.12,7.62,6.72,6.79,72883,0
+MRCY.US,D,20090423,000000,6.79,6.79,6.23,6.41,148870,0
+MRCY.US,D,20090424,000000,6.42,6.98,6.31,6.86,153719,0
+MRCY.US,D,20090427,000000,6.69,6.73,6.29,6.41,75638,0
+MRCY.US,D,20090428,000000,6.05,6.88,6.05,6.69,94929,0
+MRCY.US,D,20090429,000000,7.29,8.72,7.28,8.06,162055,0
+MRCY.US,D,20090430,000000,8.13,8.49,7.98,8.12,159767,0
+MRCY.US,D,20090501,000000,8.06,8.5,7.99,8.39,75255,0
+MRCY.US,D,20090504,000000,8.5,10.19,8.49,10.07,227233,0
+MRCY.US,D,20090505,000000,10,10,8.99,9.48,157094,0
+MRCY.US,D,20090506,000000,9.58,9.61,9.15,9.32,97274,0
+MRCY.US,D,20090507,000000,9.45,9.45,8.77,8.86,103824,0
+MRCY.US,D,20090508,000000,9.06,9.06,8.43,8.98,89643,0
+MRCY.US,D,20090511,000000,8.72,9.06,8.22,8.89,61728,0
+MRCY.US,D,20090512,000000,8.94,8.94,8.35,8.53,82364,0
+MRCY.US,D,20090513,000000,8.39,8.39,7.96,8,82392,0
+MRCY.US,D,20090514,000000,8.07,8.5,7.84,8.28,128985,0
+MRCY.US,D,20090515,000000,8.27,8.37,8,8.14,115655,0
+MRCY.US,D,20090518,000000,8.21,8.28,7.93,8.06,132086,0
+MRCY.US,D,20090519,000000,7.83,8.52,7.67,8.39,155414,0
+MRCY.US,D,20090520,000000,8.43,8.9,7.98,8.02,81046,0
+MRCY.US,D,20090521,000000,7.91,8.25,7.63,7.87,80843,0
+MRCY.US,D,20090522,000000,7.91,8.14,7.61,7.88,52530,0
+MRCY.US,D,20090526,000000,7.76,8.42,7.62,8.16,82574,0
+MRCY.US,D,20090527,000000,8.06,8.25,7.62,7.65,46277,0
+MRCY.US,D,20090528,000000,7.73,8.05,7.1,7.57,45487,0
+MRCY.US,D,20090529,000000,7.62,7.78,7.14,7.54,77459,0
+MRCY.US,D,20090601,000000,7.89,8.36,7.7,8.35,110560,0
+MRCY.US,D,20090602,000000,8.27,9.39,8.2,9.09,177598,0
+MRCY.US,D,20090603,000000,8.82,9.02,8.68,8.88,143114,0
+MRCY.US,D,20090604,000000,8.92,9.29,8.71,8.91,133056,0
+MRCY.US,D,20090605,000000,9.01,9.68,8.51,9.67,131513,0
+MRCY.US,D,20090608,000000,9.32,9.4,8.79,8.85,129335,0
+MRCY.US,D,20090609,000000,8.95,9.12,8.65,8.84,71984,0
+MRCY.US,D,20090610,000000,8.91,9,8.5,8.98,94211,0
+MRCY.US,D,20090611,000000,8.99,9.3,8.7,8.91,77363,0
+MRCY.US,D,20090612,000000,8.83,8.85,8.5,8.71,118679,0
+MRCY.US,D,20090615,000000,8.61,8.61,8,8.23,96594,0
+MRCY.US,D,20090616,000000,8.22,8.22,7.96,8.05,101141,0
+MRCY.US,D,20090617,000000,8.05,8.09,7.88,8.02,38825,0
+MRCY.US,D,20090618,000000,7.98,8.33,7.51,8,74880,0
+MRCY.US,D,20090619,000000,8.19,9.05,8.02,9,162253,0
+MRCY.US,D,20090622,000000,8.96,8.96,8.06,8.09,157195,0
+MRCY.US,D,20090623,000000,8.14,8.51,7.95,8.22,159275,0
+MRCY.US,D,20090624,000000,8.34,8.86,8.01,8.48,90856,0
+MRCY.US,D,20090625,000000,8.42,8.9,8.38,8.9,55738,0
+MRCY.US,D,20090626,000000,8.81,9.01,8.34,8.98,265491,0
+MRCY.US,D,20090629,000000,8.98,9.55,8.49,9.41,170528,0
+MRCY.US,D,20090630,000000,9.42,9.59,8.85,9.25,108091,0
+MRCY.US,D,20090701,000000,9.37,9.75,9.32,9.53,108491,0
+MRCY.US,D,20090702,000000,9.34,9.34,8.8,9.04,123230,0
+MRCY.US,D,20090706,000000,9.49,10.48,9.35,10.39,237567,0
+MRCY.US,D,20090707,000000,10.43,10.65,9.98,10.14,235338,0
+MRCY.US,D,20090708,000000,10.15,10.26,9.87,10.12,115424,0
+MRCY.US,D,20090709,000000,10.18,10.51,10.01,10.2,76838,0
+MRCY.US,D,20090710,000000,10.15,10.69,10.15,10.6,72739,0
+MRCY.US,D,20090713,000000,10.69,11.19,10.16,11.15,153544,0
+MRCY.US,D,20090714,000000,11.05,11.53,10.96,11.23,130151,0
+MRCY.US,D,20090715,000000,11.43,11.75,11.11,11.59,182457,0
+MRCY.US,D,20090716,000000,11.54,11.75,11.36,11.55,83814,0
+MRCY.US,D,20090717,000000,11.6,11.71,11.31,11.5,117894,0
+MRCY.US,D,20090720,000000,11.61,11.62,11.2,11.5,118445,0
+MRCY.US,D,20090721,000000,11.59,11.59,11.01,11.32,122496,0
+MRCY.US,D,20090722,000000,11.28,11.35,10.78,11.24,141808,0
+MRCY.US,D,20090723,000000,11.2,11.45,10.98,11.38,120776,0
+MRCY.US,D,20090724,000000,11.23,11.49,11.07,11.48,73165,0
+MRCY.US,D,20090727,000000,11.42,11.5,11.13,11.39,78784,0
+MRCY.US,D,20090728,000000,11.25,11.78,11.17,11.68,149706,0
+MRCY.US,D,20090729,000000,11.52,11.76,11.44,11.55,191021,0
+MRCY.US,D,20090730,000000,11.7,11.9,11.51,11.78,74478,0
+MRCY.US,D,20090731,000000,11.63,11.73,11.45,11.5,235814,0
+MRCY.US,D,20090803,000000,11.59,11.59,11.07,11.49,138434,0
+MRCY.US,D,20090804,000000,11.35,11.74,11.07,11.47,70060,0
+MRCY.US,D,20090805,000000,10.7,10.73,9.86,10.18,228730,0
+MRCY.US,D,20090806,000000,10.21,10.26,9.51,9.55,116246,0
+MRCY.US,D,20090807,000000,9.7,9.98,9.35,9.7,202237,0
+MRCY.US,D,20090810,000000,9.64,9.8,9.34,9.71,142052,0
+MRCY.US,D,20090811,000000,9.65,9.68,9.36,9.46,99183,0
+MRCY.US,D,20090812,000000,9.49,10.13,9.49,9.96,122374,0
+MRCY.US,D,20090813,000000,10,10.21,9.86,10.17,87894,0
+MRCY.US,D,20090814,000000,10.15,10.23,9.92,10.07,114170,0
+MRCY.US,D,20090817,000000,9.82,10.12,9.77,9.83,100125,0
+MRCY.US,D,20090818,000000,9.85,10.2,9.72,10.15,107423,0
+MRCY.US,D,20090819,000000,9.96,10.2,9.8,10.04,96536,0
+MRCY.US,D,20090820,000000,10,10.15,9.85,9.97,75703,0
+MRCY.US,D,20090821,000000,10.14,10.43,9.82,10.33,137872,0
+MRCY.US,D,20090824,000000,10.29,10.31,9.99,10.09,58677,0
+MRCY.US,D,20090825,000000,10.19,10.25,9.95,10.14,42347,0
+MRCY.US,D,20090826,000000,10.16,10.25,9.92,10.08,50579,0
+MRCY.US,D,20090827,000000,10,10.24,9.85,10.06,42388,0
+MRCY.US,D,20090828,000000,10.22,10.33,10,10.17,88722,0
+MRCY.US,D,20090831,000000,10.07,10.15,9.38,9.52,115675,0
+MRCY.US,D,20090901,000000,9.47,10.03,9.25,9.36,149478,0
+MRCY.US,D,20090902,000000,9.33,9.68,9.16,9.46,90294,0
+MRCY.US,D,20090903,000000,9.48,9.92,9.43,9.81,89954,0
+MRCY.US,D,20090904,000000,9.77,9.85,9.1,9.77,131758,0
+MRCY.US,D,20090908,000000,9.87,10.03,9.47,9.54,166052,0
+MRCY.US,D,20090909,000000,9.54,9.93,9.53,9.59,97740,0
+MRCY.US,D,20090910,000000,9.58,9.8,9.3,9.64,59849,0
+MRCY.US,D,20090911,000000,9.63,9.69,9.3,9.58,49926,0
+MRCY.US,D,20090914,000000,9.31,9.66,9.31,9.66,108570,0
+MRCY.US,D,20090915,000000,9.61,10.1,9.61,10.06,132172,0
+MRCY.US,D,20090916,000000,10.05,10.36,9.67,9.95,164374,0
+MRCY.US,D,20090917,000000,9.96,10.23,9.94,10.21,53753,0
+MRCY.US,D,20090918,000000,10.26,10.37,9.97,10.1,161167,0
+MRCY.US,D,20090921,000000,10.01,10.12,9.74,9.93,49115,0
+MRCY.US,D,20090922,000000,10.05,10.08,9.62,9.99,57808,0
+MRCY.US,D,20090923,000000,10.06,10.5,9.82,10.36,80009,0
+MRCY.US,D,20090924,000000,10.4,10.43,10.14,10.19,64395,0
+MRCY.US,D,20090925,000000,10.13,10.13,9.65,9.7,83703,0
+MRCY.US,D,20090928,000000,9.79,10.17,9.74,10.11,95256,0
+MRCY.US,D,20090929,000000,10.15,10.29,9.98,10.03,48512,0
+MRCY.US,D,20090930,000000,10.01,10.07,9.59,9.86,68408,0
+MRCY.US,D,20091001,000000,9.82,10,9.09,9.16,80147,0
+MRCY.US,D,20091002,000000,9.08,9.32,8.85,8.85,44495,0
+MRCY.US,D,20091005,000000,8.93,9.18,8.79,9.12,49762,0
+MRCY.US,D,20091006,000000,9.19,9.63,8.96,9.49,45289,0
+MRCY.US,D,20091007,000000,9.55,10.45,9.55,10.21,93217,0
+MRCY.US,D,20091008,000000,10.33,10.33,9.72,9.72,90563,0
+MRCY.US,D,20091009,000000,9.74,10.34,9.73,10.31,98698,0
+MRCY.US,D,20091012,000000,10.44,10.44,10.07,10.25,41602,0
+MRCY.US,D,20091013,000000,10.2,10.29,10.06,10.24,59595,0
+MRCY.US,D,20091014,000000,10.4,10.64,10.38,10.54,37137,0
+MRCY.US,D,20091015,000000,10.47,10.74,10.25,10.62,53959,0
+MRCY.US,D,20091016,000000,10.55,10.55,10.18,10.33,84820,0
+MRCY.US,D,20091019,000000,10.41,11,10.33,10.93,71969,0
+MRCY.US,D,20091020,000000,10.98,10.98,10.35,10.4,72728,0
+MRCY.US,D,20091021,000000,10.37,10.63,10.14,10.41,188414,0
+MRCY.US,D,20091022,000000,10.42,10.61,10.02,10.59,71199,0
+MRCY.US,D,20091023,000000,10.67,10.67,10.18,10.28,82544,0
+MRCY.US,D,20091026,000000,10.46,10.54,10.11,10.33,61364,0
+MRCY.US,D,20091027,000000,10.34,10.62,10.3,10.41,42618,0
+MRCY.US,D,20091028,000000,10.27,10.76,10.23,10.5,103559,0
+MRCY.US,D,20091029,000000,10.66,11.41,10.42,11.06,113109,0
+MRCY.US,D,20091030,000000,10.93,10.93,10.43,10.7,173380,0
+MRCY.US,D,20091102,000000,10.41,10.63,10.14,10.37,183664,0
+MRCY.US,D,20091103,000000,10.3,10.65,10.25,10.65,111657,0
+MRCY.US,D,20091104,000000,10.68,10.75,10.36,10.53,103149,0
+MRCY.US,D,20091105,000000,10.69,10.84,10.44,10.69,45469,0
+MRCY.US,D,20091106,000000,10.5,10.64,10.27,10.48,39669,0
+MRCY.US,D,20091109,000000,10.57,10.77,10.49,10.65,54184,0
+MRCY.US,D,20091110,000000,10.62,10.76,10.15,10.49,58058,0
+MRCY.US,D,20091111,000000,10.8,11.26,10.73,11.06,166653,0
+MRCY.US,D,20091112,000000,11.06,11.21,10.51,10.6,55628,0
+MRCY.US,D,20091113,000000,10.68,11.13,10.54,10.81,48318,0
+MRCY.US,D,20091116,000000,10.96,11.7,10.94,11.56,83882,0
+MRCY.US,D,20091117,000000,11.46,11.9,11.05,11.27,70811,0
+MRCY.US,D,20091118,000000,11.24,11.24,10.81,11.19,38165,0
+MRCY.US,D,20091119,000000,11.04,11.04,10.43,10.76,57551,0
+MRCY.US,D,20091120,000000,10.68,10.93,10.5,10.85,44820,0
+MRCY.US,D,20091123,000000,11.01,11.48,11.01,11.38,34200,0
+MRCY.US,D,20091124,000000,11.36,11.38,10.59,10.71,71130,0
+MRCY.US,D,20091125,000000,10.81,10.84,10.6,10.66,154163,0
+MRCY.US,D,20091127,000000,10.32,10.8,10.32,10.61,51725,0
+MRCY.US,D,20091130,000000,10.55,10.71,10.25,10.61,79851,0
+MRCY.US,D,20091201,000000,10.76,11.1,10.71,10.76,43142,0
+MRCY.US,D,20091202,000000,10.74,10.91,10.66,10.89,47955,0
+MRCY.US,D,20091203,000000,10.97,10.97,10.49,10.6,53242,0
+MRCY.US,D,20091204,000000,10.85,11.46,10.65,10.97,66112,0
+MRCY.US,D,20091207,000000,10.99,11.27,10.84,11.04,37769,0
+MRCY.US,D,20091208,000000,10.91,11,10.83,10.96,40188,0
+MRCY.US,D,20091209,000000,10.99,11.2,10.72,11.08,39821,0
+MRCY.US,D,20091210,000000,11.11,11.23,10.81,10.85,76268,0
+MRCY.US,D,20091211,000000,10.89,11.08,10.84,11.07,47197,0
+MRCY.US,D,20091214,000000,11.1,11.12,10.65,10.79,112089,0
+MRCY.US,D,20091215,000000,10.79,10.79,10.33,10.42,135435,0
+MRCY.US,D,20091216,000000,10.56,10.79,10.41,10.7,56244,0
+MRCY.US,D,20091217,000000,10.56,10.7,10.37,10.56,85990,0
+MRCY.US,D,20091218,000000,10.71,10.71,10.01,10.35,449473,0
+MRCY.US,D,20091221,000000,10.39,11,10.26,10.9,69371,0
+MRCY.US,D,20091222,000000,10.94,11.15,10.64,10.93,48467,0
+MRCY.US,D,20091223,000000,10.98,11.17,10.91,10.97,38523,0
+MRCY.US,D,20091224,000000,10.99,11.49,10.91,11.38,18524,0
+MRCY.US,D,20091228,000000,11.33,11.5,10.68,11.01,41248,0
+MRCY.US,D,20091229,000000,11.01,11.1,10.78,10.98,40112,0
+MRCY.US,D,20091230,000000,10.88,11.22,10.84,11.22,51816,0
+MRCY.US,D,20091231,000000,11.18,11.4,10.83,11.01,75324,0
+MRCY.US,D,20100104,000000,11.22,11.68,11.1,11.66,73005,0
+MRCY.US,D,20100105,000000,11.67,11.75,11.02,11.17,79049,0
+MRCY.US,D,20100106,000000,11.14,11.27,10.78,10.94,70859,0
+MRCY.US,D,20100107,000000,10.96,11.7,10.76,11.56,69597,0
+MRCY.US,D,20100108,000000,11.47,11.95,11.25,11.86,33376,0
+MRCY.US,D,20100111,000000,11.91,11.94,11.18,11.59,41267,0
+MRCY.US,D,20100112,000000,11.44,11.46,10.93,11.3,40753,0
+MRCY.US,D,20100113,000000,11.35,12.01,11.18,11.95,60193,0
+MRCY.US,D,20100114,000000,11.9,12.06,11.44,11.98,52982,0
+MRCY.US,D,20100115,000000,12.03,12.07,11.53,11.97,99660,0
+MRCY.US,D,20100119,000000,12,13.17,12,13.07,90797,0
+MRCY.US,D,20100120,000000,13,13.21,12.39,12.57,90874,0
+MRCY.US,D,20100121,000000,12.56,13.15,12.41,12.61,104503,0
+MRCY.US,D,20100122,000000,12.56,12.97,12.46,12.55,105659,0
+MRCY.US,D,20100125,000000,12.72,12.96,12.36,12.9,52469,0
+MRCY.US,D,20100126,000000,12.8,12.81,12.36,12.48,91928,0
+MRCY.US,D,20100127,000000,12.53,14.33,12.53,13.72,174656,0
+MRCY.US,D,20100128,000000,13.71,13.71,12.31,12.41,130910,0
+MRCY.US,D,20100129,000000,12.45,13.2,11.94,11.94,145073,0
+MRCY.US,D,20100201,000000,11.99,12.63,11.99,12.07,69452,0
+MRCY.US,D,20100202,000000,12.12,12.29,11.59,11.63,79225,0
+MRCY.US,D,20100203,000000,11.54,11.58,11.03,11.12,82023,0
+MRCY.US,D,20100204,000000,11.06,11.52,10.64,10.67,94259,0
+MRCY.US,D,20100205,000000,10.67,11.01,10.57,10.85,150538,0
+MRCY.US,D,20100208,000000,10.85,10.93,10.55,10.61,96694,0
+MRCY.US,D,20100209,000000,10.81,11.66,10.81,11.31,70161,0
+MRCY.US,D,20100210,000000,11.22,12.64,11.22,12.38,171823,0
+MRCY.US,D,20100211,000000,12.74,12.78,12.49,12.61,128837,0
+MRCY.US,D,20100212,000000,12.41,12.61,12.33,12.59,98035,0
+MRCY.US,D,20100216,000000,12.69,12.97,12.51,12.68,61054,0
+MRCY.US,D,20100217,000000,12.63,12.8,12.39,12.66,66659,0
+MRCY.US,D,20100218,000000,12.61,12.88,12.61,12.75,62255,0
+MRCY.US,D,20100219,000000,12.74,12.96,12.65,12.7,71466,0
+MRCY.US,D,20100222,000000,12.7,13,12.7,12.84,53455,0
+MRCY.US,D,20100223,000000,12.83,12.93,12.43,12.61,74941,0
+MRCY.US,D,20100224,000000,12.62,12.98,12.26,12.76,61277,0
+MRCY.US,D,20100225,000000,12.48,12.64,12.17,12.37,77381,0
+MRCY.US,D,20100226,000000,12.37,12.48,12.06,12.22,61311,0
+MRCY.US,D,20100301,000000,12.35,12.75,12.25,12.44,69750,0
+MRCY.US,D,20100302,000000,12.47,12.92,12.25,12.58,75361,0
+MRCY.US,D,20100303,000000,12.65,12.68,12.35,12.37,50755,0
+MRCY.US,D,20100304,000000,12.37,12.62,12.19,12.36,27312,0
+MRCY.US,D,20100305,000000,12.45,12.72,12.05,12.72,57216,0
+MRCY.US,D,20100308,000000,12.68,12.75,12.67,12.72,25687,0
+MRCY.US,D,20100309,000000,12.65,13,12.51,12.96,24372,0
+MRCY.US,D,20100310,000000,12.9,12.99,12.81,12.86,33312,0
+MRCY.US,D,20100311,000000,13.11,13.11,12.77,12.89,61303,0
+MRCY.US,D,20100312,000000,12.89,12.89,12.67,12.78,41085,0
+MRCY.US,D,20100315,000000,12.72,12.72,12.32,12.59,62146,0
+MRCY.US,D,20100316,000000,12.61,12.61,12,12.48,63152,0
+MRCY.US,D,20100317,000000,12.48,12.65,12.34,12.53,47394,0
+MRCY.US,D,20100318,000000,12.47,12.95,12.38,12.72,29329,0
+MRCY.US,D,20100319,000000,12.83,12.83,11.95,12.25,115861,0
+MRCY.US,D,20100322,000000,12.1,12.93,12.1,12.9,70065,0
+MRCY.US,D,20100323,000000,12.89,13.36,12.72,13.32,71671,0
+MRCY.US,D,20100324,000000,13.27,13.69,13.26,13.37,79915,0
+MRCY.US,D,20100325,000000,13.47,13.84,13.27,13.3,51548,0
+MRCY.US,D,20100326,000000,13.32,13.5,13.11,13.2,42990,0
+MRCY.US,D,20100329,000000,13.26,13.42,13.11,13.24,43146,0
+MRCY.US,D,20100330,000000,13.25,13.92,13.07,13.88,75850,0
+MRCY.US,D,20100331,000000,13.87,13.99,13.72,13.72,85470,0
+MRCY.US,D,20100401,000000,13.8,13.94,13.27,13.38,57164,0
+MRCY.US,D,20100405,000000,13.51,14.03,13.44,14.02,75580,0
+MRCY.US,D,20100406,000000,13.79,13.94,13.57,13.83,27438,0
+MRCY.US,D,20100407,000000,13.77,13.88,13.48,13.79,60113,0
+MRCY.US,D,20100408,000000,13.67,13.83,13.46,13.79,46355,0
+MRCY.US,D,20100409,000000,13.82,13.83,13.48,13.67,55220,0
+MRCY.US,D,20100412,000000,13.64,13.9,13.32,13.71,40229,0
+MRCY.US,D,20100413,000000,13.72,13.72,13.37,13.63,18719,0
+MRCY.US,D,20100414,000000,13.68,14.07,13.62,14.01,33943,0
+MRCY.US,D,20100415,000000,13.95,14.07,13.75,13.97,60440,0
+MRCY.US,D,20100416,000000,13.95,14,13.4,13.89,100385,0
+MRCY.US,D,20100419,000000,13.81,13.92,13.4,13.91,51463,0
+MRCY.US,D,20100420,000000,13.94,14.28,13.84,13.93,44442,0
+MRCY.US,D,20100421,000000,13.99,14.25,13.63,14.17,101334,0
+MRCY.US,D,20100422,000000,13.94,14.15,13.57,14.1,88351,0
+MRCY.US,D,20100423,000000,14.12,14.16,13.7,14.12,81993,0
+MRCY.US,D,20100426,000000,14.06,14.23,13.88,13.88,38559,0
+MRCY.US,D,20100427,000000,13.73,13.96,13.12,13.24,242984,0
+MRCY.US,D,20100428,000000,13.76,13.79,12.36,13.07,241821,0
+MRCY.US,D,20100429,000000,13.22,13.67,13.09,13.67,117992,0
+MRCY.US,D,20100430,000000,13.6,13.6,12.86,12.86,151583,0
+MRCY.US,D,20100503,000000,12.93,13.16,12.69,12.91,105623,0
+MRCY.US,D,20100504,000000,12.58,12.78,12.23,12.75,102907,0
+MRCY.US,D,20100505,000000,12.63,12.73,12.38,12.49,57466,0
+MRCY.US,D,20100506,000000,12.35,12.56,9.09,12.04,141671,0
+MRCY.US,D,20100507,000000,12,12.23,11.01,11.43,188032,0
+MRCY.US,D,20100510,000000,12.17,12.81,11.75,12.73,98404,0
+MRCY.US,D,20100511,000000,12.5,13.08,12.25,13.01,82163,0
+MRCY.US,D,20100512,000000,13.11,13.5,13.01,13.5,64354,0
+MRCY.US,D,20100513,000000,13.4,13.58,12.96,13.35,49862,0
+MRCY.US,D,20100514,000000,13.23,13.23,12.86,13.16,83838,0
+MRCY.US,D,20100517,000000,13.34,13.5,12.77,12.85,101630,0
+MRCY.US,D,20100518,000000,13.06,13.09,12.34,12.38,50579,0
+MRCY.US,D,20100519,000000,12.29,12.43,12.03,12.2,75949,0
+MRCY.US,D,20100520,000000,12,12.14,11.2,11.26,116771,0
+MRCY.US,D,20100521,000000,11.05,12.05,10.76,11.93,149127,0
+MRCY.US,D,20100524,000000,11.88,12.39,11.44,11.54,62346,0
+MRCY.US,D,20100525,000000,11.17,11.55,10.96,11.45,69504,0
+MRCY.US,D,20100526,000000,11.54,11.89,11.13,11.19,67904,0
+MRCY.US,D,20100527,000000,11.5,11.93,11.29,11.9,75051,0
+MRCY.US,D,20100528,000000,11.81,11.95,11.53,11.75,90215,0
+MRCY.US,D,20100601,000000,11.64,11.68,11.13,11.14,104415,0
+MRCY.US,D,20100602,000000,11.29,11.75,11.06,11.73,144744,0
+MRCY.US,D,20100603,000000,11.68,11.9,11.2,11.78,89419,0
+MRCY.US,D,20100604,000000,11.47,11.7,10.82,10.88,130373,0
+MRCY.US,D,20100607,000000,10.95,11.18,10.52,10.58,60558,0
+MRCY.US,D,20100608,000000,10.33,10.51,9.77,10.35,173374,0
+MRCY.US,D,20100609,000000,10.46,10.7,10.3,10.35,151087,0
+MRCY.US,D,20100610,000000,10.63,11.01,10.6,10.98,78885,0
+MRCY.US,D,20100611,000000,10.82,11.34,10.82,11.28,96262,0
+MRCY.US,D,20100614,000000,11.4,12.15,11.37,11.51,102169,0
+MRCY.US,D,20100615,000000,11.57,11.57,10.99,11.41,169500,0
+MRCY.US,D,20100616,000000,11.2,11.52,11.13,11.3,63906,0
+MRCY.US,D,20100617,000000,11.31,11.49,11.16,11.29,67970,0
+MRCY.US,D,20100618,000000,11.32,11.65,11.02,11.5,110154,0
+MRCY.US,D,20100621,000000,11.76,11.87,11.32,11.47,47951,0
+MRCY.US,D,20100622,000000,11.56,11.87,11.3,11.33,52860,0
+MRCY.US,D,20100623,000000,11.33,11.9,11.29,11.59,56665,0
+MRCY.US,D,20100624,000000,11.43,11.7,11.32,11.38,54020,0
+MRCY.US,D,20100625,000000,11.42,12.08,11.28,12.08,309251,0
+MRCY.US,D,20100628,000000,12.06,12.24,11.43,11.87,55638,0
+MRCY.US,D,20100629,000000,11.56,11.56,10.89,11,80604,0
+MRCY.US,D,20100630,000000,11.03,12.13,11.03,11.73,144912,0
+MRCY.US,D,20100701,000000,11.74,12.19,11.33,11.64,129981,0
+MRCY.US,D,20100702,000000,11.79,11.99,11.46,11.85,88364,0
+MRCY.US,D,20100706,000000,12.05,12.1,11.59,11.75,103286,0
+MRCY.US,D,20100707,000000,11.85,12.03,11.6,11.91,166115,0
+MRCY.US,D,20100708,000000,12.09,12.45,11.91,11.99,78881,0
+MRCY.US,D,20100709,000000,11.99,11.99,11.62,11.87,72175,0
+MRCY.US,D,20100712,000000,11.8,12.4,11.41,11.75,92174,0
+MRCY.US,D,20100713,000000,11.95,12.32,11.69,12.2,92323,0
+MRCY.US,D,20100714,000000,12.14,12.32,11.83,12.2,87010,0
+MRCY.US,D,20100715,000000,12.25,12.29,11.76,11.96,53592,0
+MRCY.US,D,20100716,000000,11.8,12.12,11.38,11.53,121563,0
+MRCY.US,D,20100719,000000,11.56,12.09,11.56,12.06,73791,0
+MRCY.US,D,20100720,000000,11.83,12.34,11.65,12.31,75573,0
+MRCY.US,D,20100721,000000,12.41,12.46,11.67,11.69,62116,0
+MRCY.US,D,20100722,000000,11.96,12.49,11.88,12.41,69193,0
+MRCY.US,D,20100723,000000,12.29,13.15,12.26,13.13,105373,0
+MRCY.US,D,20100726,000000,13.15,13.41,12.89,13.31,116807,0
+MRCY.US,D,20100727,000000,13.49,13.79,13.26,13.29,59390,0
+MRCY.US,D,20100728,000000,13.21,13.49,13.01,13.1,56230,0
+MRCY.US,D,20100729,000000,13.22,13.39,12.59,12.96,64762,0
+MRCY.US,D,20100730,000000,12.66,13.48,12.43,13.2,100115,0
+MRCY.US,D,20100802,000000,13.5,13.5,13.01,13.15,61109,0
+MRCY.US,D,20100803,000000,13.03,13.37,12.9,12.96,63389,0
+MRCY.US,D,20100804,000000,12.3,12.41,11.29,12.3,220978,0
+MRCY.US,D,20100805,000000,12.13,12.61,11.75,12.04,111583,0
+MRCY.US,D,20100806,000000,11.75,12.18,11.65,12.05,60284,0
+MRCY.US,D,20100809,000000,12.21,12.29,11.87,12.21,71504,0
+MRCY.US,D,20100810,000000,12.04,12.04,11.66,11.7,71276,0
+MRCY.US,D,20100811,000000,11.33,11.47,10.9,11.18,129681,0
+MRCY.US,D,20100812,000000,10.82,11.33,10.76,10.98,98790,0
+MRCY.US,D,20100813,000000,10.91,11.16,10.57,10.72,107355,0
+MRCY.US,D,20100816,000000,10.61,11.22,10.6,10.99,64192,0
+MRCY.US,D,20100817,000000,11.13,11.5,11.04,11.22,121939,0
+MRCY.US,D,20100818,000000,11.18,11.18,10.94,11.06,119446,0
+MRCY.US,D,20100819,000000,10.97,11.03,10.74,10.78,107161,0
+MRCY.US,D,20100820,000000,10.75,10.93,10.63,10.82,85669,0
+MRCY.US,D,20100823,000000,10.9,10.96,10.75,10.9,121447,0
+MRCY.US,D,20100824,000000,10.7,11.15,10.7,11.03,119901,0
+MRCY.US,D,20100825,000000,10.99,11.17,10.81,11.08,91037,0
+MRCY.US,D,20100826,000000,11.11,11.23,10.75,10.77,85571,0
+MRCY.US,D,20100827,000000,10.96,11.35,10.76,11.33,54802,0
+MRCY.US,D,20100830,000000,11.29,11.66,10.88,10.9,75085,0
+MRCY.US,D,20100831,000000,10.9,11.22,10.78,11.07,82427,0
+MRCY.US,D,20100901,000000,11.34,12.13,11.34,12.11,110455,0
+MRCY.US,D,20100902,000000,12.03,12.17,11.7,12.02,55687,0
+MRCY.US,D,20100903,000000,12.19,12.47,12.06,12.37,52994,0
+MRCY.US,D,20100907,000000,12.35,12.61,12.25,12.41,96293,0
+MRCY.US,D,20100908,000000,12.44,12.85,12.22,12.77,78943,0
+MRCY.US,D,20100909,000000,12.98,13,12.63,12.77,55508,0
+MRCY.US,D,20100910,000000,12.8,12.8,12.29,12.46,30450,0
+MRCY.US,D,20100913,000000,12.6,12.87,12.38,12.71,82584,0
+MRCY.US,D,20100914,000000,12.69,12.96,12.42,12.72,41797,0
+MRCY.US,D,20100915,000000,12.61,13,12.23,12.88,53061,0
+MRCY.US,D,20100916,000000,12.81,12.9,12.13,12.23,175050,0
+MRCY.US,D,20100917,000000,12.4,12.4,11.77,12,150083,0
+MRCY.US,D,20100920,000000,11.9,12.31,11.54,12.05,156973,0
+MRCY.US,D,20100921,000000,12.12,12.28,11.53,11.85,149473,0
+MRCY.US,D,20100922,000000,11.79,12.08,11.53,11.92,121829,0
+MRCY.US,D,20100923,000000,11.76,12.08,11.75,11.77,109967,0
+MRCY.US,D,20100924,000000,11.91,12.15,11.78,12.12,69236,0
+MRCY.US,D,20100927,000000,12.09,12.1,11.91,12.01,51402,0
+MRCY.US,D,20100928,000000,12.07,12.19,11.74,12.19,62747,0
+MRCY.US,D,20100929,000000,12.17,12.2,11.94,12.08,81961,0
+MRCY.US,D,20100930,000000,12.18,12.18,11.68,12.03,94306,0
+MRCY.US,D,20101001,000000,12.15,12.38,12.04,12.37,83284,0
+MRCY.US,D,20101004,000000,12.27,13.08,12.12,12.79,203180,0
+MRCY.US,D,20101005,000000,12.94,13.2,12.5,13.1,179999,0
+MRCY.US,D,20101006,000000,13.11,13.5,13.11,13.37,134536,0
+MRCY.US,D,20101007,000000,13.45,13.73,13.15,13.28,129028,0
+MRCY.US,D,20101008,000000,13.24,13.41,12.94,13.19,70700,0
+MRCY.US,D,20101011,000000,13.15,13.44,12.95,13.05,39949,0
+MRCY.US,D,20101012,000000,12.96,13.47,12.76,13.3,61964,0
+MRCY.US,D,20101013,000000,13.37,13.71,13.12,13.39,100558,0
+MRCY.US,D,20101014,000000,13.35,13.69,13.15,13.5,88162,0
+MRCY.US,D,20101015,000000,13.72,13.73,13.3,13.51,93582,0
+MRCY.US,D,20101018,000000,13.51,13.75,13.48,13.74,44556,0
+MRCY.US,D,20101019,000000,13.5,13.86,13.36,13.65,139698,0
+MRCY.US,D,20101020,000000,13.72,13.95,13.63,13.78,49485,0
+MRCY.US,D,20101021,000000,13.84,14.29,13.71,14.12,119624,0
+MRCY.US,D,20101022,000000,14.15,14.22,13.99,14.02,42549,0
+MRCY.US,D,20101025,000000,14.19,14.65,14.19,14.35,135812,0
+MRCY.US,D,20101026,000000,14.21,14.44,14.12,14.27,172743,0
+MRCY.US,D,20101027,000000,14.5,16.41,14.15,15.76,388139,0
+MRCY.US,D,20101028,000000,15.91,16.39,15.32,16,215178,0
+MRCY.US,D,20101029,000000,15.84,16.25,15.73,15.84,133842,0
+MRCY.US,D,20101101,000000,15.93,16.07,15.25,15.67,112300,0
+MRCY.US,D,20101102,000000,15.85,16.14,15.82,15.94,137599,0
+MRCY.US,D,20101103,000000,15.91,16.04,15.55,16,81665,0
+MRCY.US,D,20101104,000000,16.25,16.25,15.82,15.93,134457,0
+MRCY.US,D,20101105,000000,15.99,16,15.38,15.63,80669,0
+MRCY.US,D,20101108,000000,15.52,15.62,15.16,15.45,96850,0
+MRCY.US,D,20101109,000000,15.5,15.59,15.07,15.34,97855,0
+MRCY.US,D,20101110,000000,15.4,16.52,15.25,16.36,281440,0
+MRCY.US,D,20101111,000000,16.2,16.9,15.95,16.77,241402,0
+MRCY.US,D,20101112,000000,16.7,16.76,16.15,16.47,107316,0
+MRCY.US,D,20101115,000000,16.53,16.81,15.95,16.59,90460,0
+MRCY.US,D,20101116,000000,16.37,16.44,15.91,16.13,167007,0
+MRCY.US,D,20101117,000000,16.19,16.2,15.95,16.17,63522,0
+MRCY.US,D,20101118,000000,16.31,16.95,16.23,16.8,77447,0
+MRCY.US,D,20101119,000000,16.81,16.98,16.15,16.82,96605,0
+MRCY.US,D,20101122,000000,16.68,17.22,16.39,17.03,143588,0
+MRCY.US,D,20101123,000000,16.52,16.74,16.11,16.7,136961,0
+MRCY.US,D,20101124,000000,16.84,17.42,15.57,17.28,93404,0
+MRCY.US,D,20101126,000000,17.14,17.42,17.03,17.4,28917,0
+MRCY.US,D,20101129,000000,17.31,17.57,17.09,17.43,129461,0
+MRCY.US,D,20101130,000000,17.26,17.94,17.08,17.81,716140,0
+MRCY.US,D,20101201,000000,17.99,19.48,17.9,19.02,356103,0
+MRCY.US,D,20101202,000000,18.6,19.19,18.42,18.93,183245,0
+MRCY.US,D,20101203,000000,18.78,19.07,18.68,18.92,134325,0
+MRCY.US,D,20101206,000000,18.61,19.89,18.6,19.68,214555,0
+MRCY.US,D,20101207,000000,20,20.1,19.54,19.78,165021,0
+MRCY.US,D,20101208,000000,19.75,19.95,19.47,19.49,97560,0
+MRCY.US,D,20101209,000000,19.66,19.7,19.34,19.56,85696,0
+MRCY.US,D,20101210,000000,19.59,20.06,19.59,20,99600,0
+MRCY.US,D,20101213,000000,20,20.38,19.72,19.75,104809,0
+MRCY.US,D,20101214,000000,19.84,19.9,19.44,19.67,78690,0
+MRCY.US,D,20101215,000000,19.6,19.8,19.1,19.24,105662,0
+MRCY.US,D,20101216,000000,19.21,19.46,19.08,19.37,134487,0
+MRCY.US,D,20101217,000000,19.37,19.69,19.35,19.66,185775,0
+MRCY.US,D,20101220,000000,19.89,20.61,19.88,19.99,170473,0
+MRCY.US,D,20101221,000000,20,20.06,19.59,19.89,107752,0
+MRCY.US,D,20101222,000000,19.89,19.89,19.25,19.32,78180,0
+MRCY.US,D,20101223,000000,19.31,19.41,18.88,19.13,65694,0
+MRCY.US,D,20101227,000000,19.03,19.6,19,19.35,40590,0
+MRCY.US,D,20101228,000000,19.33,19.45,18.77,18.86,42744,0
+MRCY.US,D,20101229,000000,18.86,19.09,18.65,18.99,49680,0
+MRCY.US,D,20101230,000000,19.01,19.18,18.66,18.75,97900,0
+MRCY.US,D,20101231,000000,18.75,18.9,18.33,18.38,64715,0
+MRCY.US,D,20110103,000000,18.59,19.34,18.59,18.81,98659,0
+MRCY.US,D,20110104,000000,18.93,18.93,18.2,18.27,115287,0
+MRCY.US,D,20110105,000000,18.21,18.57,17.86,18.13,112485,0
+MRCY.US,D,20110106,000000,18.19,18.52,18.03,18.11,152616,0
+MRCY.US,D,20110107,000000,18.07,18.34,17.4,18.08,127793,0
+MRCY.US,D,20110110,000000,17.85,18.08,17.75,18.01,113634,0
+MRCY.US,D,20110111,000000,18.06,18.25,17.87,18.09,95672,0
+MRCY.US,D,20110112,000000,18.22,18.31,17.97,18.07,153376,0
+MRCY.US,D,20110113,000000,19.87,19.88,18.83,18.99,272478,0
+MRCY.US,D,20110114,000000,19.03,19.27,18.62,19.27,130680,0
+MRCY.US,D,20110118,000000,19.17,19.35,18.94,19.12,77235,0
+MRCY.US,D,20110119,000000,18.94,19.12,18.65,18.83,121089,0
+MRCY.US,D,20110120,000000,18.69,18.79,18.16,18.4,125572,0
+MRCY.US,D,20110121,000000,18.73,18.73,18,18.11,73977,0
+MRCY.US,D,20110124,000000,18.07,18.42,17.94,17.98,73003,0
+MRCY.US,D,20110125,000000,17.94,17.96,17.6,17.84,91451,0
+MRCY.US,D,20110126,000000,19.48,20.75,18.82,19.94,522927,0
+MRCY.US,D,20110127,000000,20.03,20.16,19.78,19.83,114526,0
+MRCY.US,D,20110128,000000,19.7,19.7,18.8,18.84,113389,0
+MRCY.US,D,20110131,000000,18.9,19.12,18.5,18.88,98145,0
+MRCY.US,D,20110201,000000,19.13,19.13,18.52,18.88,85506,0
+MRCY.US,D,20110202,000000,18.76,19.18,18.59,18.97,58721,0
+MRCY.US,D,20110203,000000,18.53,18.97,18.49,18.84,40746,0
+MRCY.US,D,20110204,000000,18.86,18.95,18.39,18.77,62463,0
+MRCY.US,D,20110207,000000,18.68,18.89,18.13,18.52,104580,0
+MRCY.US,D,20110208,000000,18.4,18.59,18.02,18.57,67934,0
+MRCY.US,D,20110209,000000,18.24,18.42,18.1,18.39,101535,0
+MRCY.US,D,20110210,000000,18.2,18.53,18.11,18.37,179288,0
+MRCY.US,D,20110211,000000,18.72,19.28,18.48,19.15,1780826,0
+MRCY.US,D,20110214,000000,19.18,19.71,19.05,19.43,194246,0
+MRCY.US,D,20110215,000000,19.28,19.28,18.75,18.75,213448,0
+MRCY.US,D,20110216,000000,18.81,18.97,18.57,18.79,138833,0
+MRCY.US,D,20110218,000000,18.65,19,18.16,18.89,130032,0
+MRCY.US,D,20110222,000000,19.25,19.43,18.43,18.51,218224,0
+MRCY.US,D,20110223,000000,18.41,18.71,18.25,18.44,209749,0
+MRCY.US,D,20110224,000000,18.5,19.41,18.44,18.94,222147,0
+MRCY.US,D,20110225,000000,19.27,19.74,19.07,19.46,174179,0
+MRCY.US,D,20110228,000000,19.4,19.59,18.88,18.98,806522,0
+MRCY.US,D,20110301,000000,19.06,19.54,18.82,19.42,240355,0
+MRCY.US,D,20110302,000000,19.58,19.72,19.07,19.61,169128,0
+MRCY.US,D,20110303,000000,19.79,19.9,19.54,19.59,128758,0
+MRCY.US,D,20110304,000000,19.6,19.7,19.07,19.43,135298,0
+MRCY.US,D,20110307,000000,19.27,19.35,18.38,18.69,172989,0
+MRCY.US,D,20110308,000000,18.69,19.5,18.41,19.28,91869,0
+MRCY.US,D,20110309,000000,19.25,19.48,18.82,19.02,139188,0
+MRCY.US,D,20110310,000000,18.72,18.84,18.51,18.53,138828,0
+MRCY.US,D,20110311,000000,18.48,18.76,18.35,18.56,82714,0
+MRCY.US,D,20110314,000000,18.32,18.92,18.21,18.39,100218,0
+MRCY.US,D,20110315,000000,18.02,18.46,17.82,18.3,131211,0
+MRCY.US,D,20110316,000000,18.18,18.45,18.07,18.13,193112,0
+MRCY.US,D,20110317,000000,18.51,18.64,18.04,18.1,83468,0
+MRCY.US,D,20110318,000000,18.3,18.57,18.13,18.52,299107,0
+MRCY.US,D,20110321,000000,18.83,19.42,18.66,19.25,125782,0
+MRCY.US,D,20110322,000000,19.39,19.5,19.14,19.27,90604,0
+MRCY.US,D,20110323,000000,19.28,19.67,19,19.65,118427,0
+MRCY.US,D,20110324,000000,19.63,20.18,19.28,20.02,177240,0
+MRCY.US,D,20110325,000000,20.09,20.63,20,20.31,215383,0
+MRCY.US,D,20110328,000000,20.29,20.54,20.07,20.19,119455,0
+MRCY.US,D,20110329,000000,19.96,20.44,19.84,20.43,138763,0
+MRCY.US,D,20110330,000000,20.62,21.2,20.23,21.1,131961,0
+MRCY.US,D,20110331,000000,21.16,21.19,20.89,21.16,139657,0
+MRCY.US,D,20110401,000000,21.37,21.84,21.16,21.58,177812,0
+MRCY.US,D,20110404,000000,21.67,21.73,21.32,21.34,70410,0
+MRCY.US,D,20110405,000000,21.33,21.56,21.11,21.28,71267,0
+MRCY.US,D,20110406,000000,21.35,21.91,21.31,21.76,160876,0
+MRCY.US,D,20110407,000000,21.76,21.77,21.4,21.74,157236,0
+MRCY.US,D,20110408,000000,21.91,21.92,21.4,21.44,78671,0
+MRCY.US,D,20110411,000000,21.4,21.41,20.62,20.93,85673,0
+MRCY.US,D,20110412,000000,20.72,21.03,20.24,20.27,94411,0
+MRCY.US,D,20110413,000000,20.43,20.48,19.82,20.28,125825,0
+MRCY.US,D,20110414,000000,20,20.39,19.83,20.25,100475,0
+MRCY.US,D,20110415,000000,20.47,20.7,19.98,20.57,92830,0
+MRCY.US,D,20110418,000000,20.19,20.25,19.61,20.19,124410,0
+MRCY.US,D,20110419,000000,20.33,20.51,19.81,20.08,73186,0
+MRCY.US,D,20110420,000000,20.32,20.92,20.32,20.87,67662,0
+MRCY.US,D,20110421,000000,20.94,21.07,20.5,21.04,78101,0
+MRCY.US,D,20110425,000000,20.95,21.22,20.68,20.91,45536,0
+MRCY.US,D,20110426,000000,21.05,21.53,20.55,21.35,165980,0
+MRCY.US,D,20110427,000000,20.25,20.3,18.19,19.22,817218,0
+MRCY.US,D,20110428,000000,19.08,19.28,18.8,19.25,150884,0
+MRCY.US,D,20110429,000000,19.23,19.46,19.04,19.31,203332,0
+MRCY.US,D,20110502,000000,19.37,19.44,18.94,19.07,126041,0
+MRCY.US,D,20110503,000000,19.03,19.03,18.77,18.81,127539,0
+MRCY.US,D,20110504,000000,18.8,19.19,18.5,18.99,196566,0
+MRCY.US,D,20110505,000000,18.6,19.36,18.6,19.16,159977,0
+MRCY.US,D,20110506,000000,19.11,19.45,18.85,18.93,328313,0
+MRCY.US,D,20110509,000000,18.87,19.17,18.78,19.08,73649,0
+MRCY.US,D,20110510,000000,19.29,19.38,19.1,19.21,97866,0
+MRCY.US,D,20110511,000000,18.94,19.32,18.94,19.13,140333,0
+MRCY.US,D,20110512,000000,19.06,19.3,18.85,19.21,87670,0
+MRCY.US,D,20110513,000000,19.32,19.32,18.71,18.79,83674,0
+MRCY.US,D,20110516,000000,18.76,18.85,18.27,18.28,159856,0
+MRCY.US,D,20110517,000000,18.02,18.49,18.02,18.12,136531,0
+MRCY.US,D,20110518,000000,18.16,18.59,18.01,18.5,86060,0
+MRCY.US,D,20110519,000000,18.55,18.89,18.37,18.76,156539,0
+MRCY.US,D,20110520,000000,18.59,18.74,18.27,18.61,171243,0
+MRCY.US,D,20110523,000000,18.22,18.38,18.05,18.16,86304,0
+MRCY.US,D,20110524,000000,18.22,18.31,18.15,18.28,157696,0
+MRCY.US,D,20110525,000000,18.1,18.81,18.03,18.36,200102,0
+MRCY.US,D,20110526,000000,18.31,18.93,18.31,18.77,154537,0
+MRCY.US,D,20110527,000000,19.09,19.15,18.39,18.71,310033,0
+MRCY.US,D,20110531,000000,18.87,19.14,18.71,19.12,337800,0
+MRCY.US,D,20110601,000000,19.07,19.09,18.38,18.78,226759,0
+MRCY.US,D,20110602,000000,18.79,19.25,18.5,18.82,127907,0
+MRCY.US,D,20110603,000000,18.44,18.88,18.41,18.5,122012,0
+MRCY.US,D,20110606,000000,18.47,18.64,18.23,18.25,107278,0
+MRCY.US,D,20110607,000000,18.44,18.71,18.26,18.28,58423,0
+MRCY.US,D,20110608,000000,18.17,18.43,18.03,18.1,132302,0
+MRCY.US,D,20110609,000000,18.16,18.43,18.06,18.18,106984,0
+MRCY.US,D,20110610,000000,18.03,18.07,17.71,17.94,125819,0
+MRCY.US,D,20110613,000000,18.07,18.14,17.87,17.89,95300,0
+MRCY.US,D,20110614,000000,17.89,18.08,17.74,17.96,166237,0
+MRCY.US,D,20110615,000000,17.72,17.99,17.7,17.71,112873,0
+MRCY.US,D,20110616,000000,17.62,17.77,17.22,17.49,255435,0
+MRCY.US,D,20110617,000000,17.58,17.77,17.2,17.42,188719,0
+MRCY.US,D,20110620,000000,17.17,17.59,17.17,17.5,100107,0
+MRCY.US,D,20110621,000000,17.65,17.83,17.41,17.57,149718,0
+MRCY.US,D,20110622,000000,17.45,17.89,17.45,17.61,86223,0
+MRCY.US,D,20110623,000000,17.4,17.72,17.11,17.63,158856,0
+MRCY.US,D,20110624,000000,17.69,17.91,17.48,17.51,399239,0
+MRCY.US,D,20110627,000000,17.53,17.83,17.3,17.81,158943,0
+MRCY.US,D,20110628,000000,17.8,18.19,17.8,18.02,92650,0
+MRCY.US,D,20110629,000000,18.15,18.46,17.92,18.44,63433,0
+MRCY.US,D,20110630,000000,18.45,18.73,18.36,18.68,128289,0
+MRCY.US,D,20110701,000000,18.73,19.08,18.53,18.98,120687,0
+MRCY.US,D,20110705,000000,19.04,19.3,18.98,18.99,122191,0
+MRCY.US,D,20110706,000000,18.85,19.3,18.85,19.25,77798,0
+MRCY.US,D,20110707,000000,19.3,19.4,19.08,19.27,129392,0
+MRCY.US,D,20110708,000000,18.95,19.14,18.8,19.02,157027,0
+MRCY.US,D,20110711,000000,18.75,18.94,18.5,18.6,94816,0
+MRCY.US,D,20110712,000000,18.54,18.72,18.23,18.33,107218,0
+MRCY.US,D,20110713,000000,18.48,18.81,18.37,18.48,87009,0
+MRCY.US,D,20110714,000000,18.56,18.67,18,18.01,96789,0
+MRCY.US,D,20110715,000000,18.07,18.42,17.87,18.02,132236,0
+MRCY.US,D,20110718,000000,17.85,17.85,17.36,17.64,237254,0
+MRCY.US,D,20110719,000000,17.82,18.04,17.82,17.88,156065,0
+MRCY.US,D,20110720,000000,17.88,18.06,17.5,17.77,131630,0
+MRCY.US,D,20110721,000000,17.8,17.87,17.51,17.57,219933,0
+MRCY.US,D,20110722,000000,17.6,17.88,17.58,17.81,169402,0
+MRCY.US,D,20110725,000000,17.43,17.68,17.32,17.61,256145,0
+MRCY.US,D,20110726,000000,17.26,17.79,17.26,17.48,190544,0
+MRCY.US,D,20110727,000000,17.44,17.44,16.55,16.75,266764,0
+MRCY.US,D,20110728,000000,16.57,17.19,16.57,16.91,372557,0
+MRCY.US,D,20110729,000000,16.74,17.05,16.48,16.79,105575,0
+MRCY.US,D,20110801,000000,16.97,17.17,16.43,16.55,179389,0
+MRCY.US,D,20110802,000000,16.49,16.8,16.06,16.07,151120,0
+MRCY.US,D,20110803,000000,16.2,17.24,16,17.06,543305,0
+MRCY.US,D,20110804,000000,16.9,17.06,16.49,16.57,421336,0
+MRCY.US,D,20110805,000000,16.72,16.9,16.05,16.29,284911,0
+MRCY.US,D,20110808,000000,15.81,16.44,15.11,15.15,469641,0
+MRCY.US,D,20110809,000000,15.98,16,14.44,15.78,553031,0
+MRCY.US,D,20110810,000000,15.36,15.71,14.48,14.6,273537,0
+MRCY.US,D,20110811,000000,14.84,15.3,14.78,15.01,376077,0
+MRCY.US,D,20110812,000000,15.2,15.21,14.8,15.09,100991,0
+MRCY.US,D,20110815,000000,15.16,15.39,15.02,15.37,78339,0
+MRCY.US,D,20110816,000000,15.15,15.34,14.69,15.13,111858,0
+MRCY.US,D,20110817,000000,15.07,15.32,14.7,14.74,268831,0
+MRCY.US,D,20110818,000000,14.29,14.57,13.73,13.98,356595,0
+MRCY.US,D,20110819,000000,13.73,13.86,13.23,13.29,281652,0
+MRCY.US,D,20110822,000000,13.71,13.71,13.13,13.26,221899,0
+MRCY.US,D,20110823,000000,13.44,14.2,13.15,14.18,159603,0
+MRCY.US,D,20110824,000000,14.19,14.42,13.61,14.07,107543,0
+MRCY.US,D,20110825,000000,14.19,14.19,13.34,13.38,186363,0
+MRCY.US,D,20110826,000000,13.34,13.94,13.1,13.76,151577,0
+MRCY.US,D,20110829,000000,13.88,14.37,13.88,14.06,214929,0
+MRCY.US,D,20110830,000000,13.99,14.36,13.97,14.22,169794,0
+MRCY.US,D,20110831,000000,14.33,14.4,13.87,13.91,304026,0
+MRCY.US,D,20110901,000000,14,14.32,13.63,13.84,167706,0
+MRCY.US,D,20110902,000000,13.63,13.67,13.02,13.06,149046,0
+MRCY.US,D,20110906,000000,12.62,13.03,12.47,12.87,243644,0
+MRCY.US,D,20110907,000000,13.16,13.49,13.11,13.45,142724,0
+MRCY.US,D,20110908,000000,13.4,13.65,12.91,13.01,108083,0
+MRCY.US,D,20110909,000000,12.81,13.14,12.74,12.97,198016,0
+MRCY.US,D,20110912,000000,12.74,13.17,12.74,12.98,106768,0
+MRCY.US,D,20110913,000000,13.04,13.39,13.04,13.26,92367,0
+MRCY.US,D,20110914,000000,13.4,13.61,13.1,13.33,94837,0
+MRCY.US,D,20110915,000000,13.49,13.5,13.08,13.46,183508,0
+MRCY.US,D,20110916,000000,13.5,13.5,13.19,13.47,203999,0
+MRCY.US,D,20110919,000000,13.05,13.28,12.9,13.05,133918,0
+MRCY.US,D,20110920,000000,13.16,13.22,12.71,12.74,159444,0
+MRCY.US,D,20110921,000000,12.76,12.98,12.45,12.54,188697,0
+MRCY.US,D,20110922,000000,12.24,12.39,11.83,11.9,360750,0
+MRCY.US,D,20110923,000000,11.9,12.06,11.66,11.84,249064,0
+MRCY.US,D,20110926,000000,12.07,12.07,11.62,11.86,188263,0
+MRCY.US,D,20110927,000000,12.15,12.43,11.9,12.08,170734,0
+MRCY.US,D,20110928,000000,12.12,12.12,11.44,11.49,262131,0
+MRCY.US,D,20110929,000000,11.67,11.77,11.4,11.65,277463,0
+MRCY.US,D,20110930,000000,11.47,11.74,11.45,11.5,301718,0
+MRCY.US,D,20111003,000000,11.38,11.91,11.35,11.35,341950,0
+MRCY.US,D,20111004,000000,11.24,12.63,11.24,12.62,435389,0
+MRCY.US,D,20111005,000000,12.68,12.7,12.2,12.42,190967,0
+MRCY.US,D,20111006,000000,12.42,13.36,12.35,13.33,282391,0
+MRCY.US,D,20111007,000000,13.34,13.63,12.81,12.83,108839,0
+MRCY.US,D,20111010,000000,13.2,13.4,12.92,13.35,162669,0
+MRCY.US,D,20111011,000000,13.22,13.51,13.17,13.44,97243,0
+MRCY.US,D,20111012,000000,13.58,13.91,13.52,13.67,102974,0
+MRCY.US,D,20111013,000000,13.56,13.75,13.4,13.62,102877,0
+MRCY.US,D,20111014,000000,13.62,14.13,13.62,14.12,151808,0
+MRCY.US,D,20111017,000000,13.92,13.92,13.47,13.55,179133,0
+MRCY.US,D,20111018,000000,13.56,14.26,13.56,14.16,192683,0
+MRCY.US,D,20111019,000000,14.08,14.17,13.57,13.69,121932,0
+MRCY.US,D,20111020,000000,13.43,13.84,13.2,13.67,102240,0
+MRCY.US,D,20111021,000000,13.92,13.92,13.57,13.87,167077,0
+MRCY.US,D,20111024,000000,13.91,14.32,13.87,14.21,113407,0
+MRCY.US,D,20111025,000000,14.1,14.19,13.76,13.86,160154,0
+MRCY.US,D,20111026,000000,15,15.26,14.01,14.79,280780,0
+MRCY.US,D,20111027,000000,15.38,15.8,14.93,15.69,244423,0
+MRCY.US,D,20111028,000000,15.26,15.88,15.26,15.29,140190,0
+MRCY.US,D,20111031,000000,15.01,15.08,14.57,14.6,104935,0
+MRCY.US,D,20111101,000000,14.1,14.7,13.79,13.94,137571,0
+MRCY.US,D,20111102,000000,14.19,14.35,13.96,14.29,118564,0
+MRCY.US,D,20111103,000000,14.49,14.81,13.99,14.76,116548,0
+MRCY.US,D,20111104,000000,14.62,14.97,14.38,14.62,59379,0
+MRCY.US,D,20111107,000000,14.64,14.64,14.02,14.38,58007,0
+MRCY.US,D,20111108,000000,14.49,14.67,14.04,14.62,78487,0
+MRCY.US,D,20111109,000000,14.19,14.51,13.55,13.56,127253,0
+MRCY.US,D,20111110,000000,13.77,13.79,13.38,13.56,108386,0
+MRCY.US,D,20111111,000000,13.75,14.13,13.72,14.1,98914,0
+MRCY.US,D,20111114,000000,14.06,14.08,13.75,13.99,84676,0
+MRCY.US,D,20111115,000000,14,14.27,13.74,14.18,109153,0
+MRCY.US,D,20111116,000000,13.98,14.46,13.79,13.82,64875,0
+MRCY.US,D,20111117,000000,13.82,14.05,13.63,13.89,103057,0
+MRCY.US,D,20111118,000000,14.25,14.6,13.78,13.89,149087,0
+MRCY.US,D,20111121,000000,13.6,13.83,13.35,13.56,115739,0
+MRCY.US,D,20111122,000000,13.54,13.61,13.22,13.25,67684,0
+MRCY.US,D,20111123,000000,13.02,13.09,12.58,12.62,172159,0
+MRCY.US,D,20111125,000000,12.5,12.7,12.25,12.31,40344,0
+MRCY.US,D,20111128,000000,12.8,12.92,12.32,12.53,129107,0
+MRCY.US,D,20111129,000000,12.56,12.67,12.37,12.58,83640,0
+MRCY.US,D,20111130,000000,13.03,13.79,13.03,13.79,217051,0
+MRCY.US,D,20111201,000000,13.73,13.82,13.29,13.29,138689,0
+MRCY.US,D,20111202,000000,13.39,13.56,13.18,13.23,119295,0
+MRCY.US,D,20111205,000000,13.53,13.84,13.09,13.22,134397,0
+MRCY.US,D,20111206,000000,13.17,13.25,12.99,13.14,104765,0
+MRCY.US,D,20111207,000000,13.04,13.06,12.77,13.02,111628,0
+MRCY.US,D,20111208,000000,12.85,12.92,12.38,12.4,121933,0
+MRCY.US,D,20111209,000000,12.46,13.3,12.45,13.15,109490,0
+MRCY.US,D,20111212,000000,12.92,13.15,12.87,13.11,112238,0
+MRCY.US,D,20111213,000000,13.24,13.43,12.7,12.79,77687,0
+MRCY.US,D,20111214,000000,12.73,13.08,12.6,13.03,114322,0
+MRCY.US,D,20111215,000000,13.19,13.19,12.8,12.87,87971,0
+MRCY.US,D,20111216,000000,12.96,13.22,12.59,12.77,380120,0
+MRCY.US,D,20111219,000000,12.89,12.92,12.35,12.39,124209,0
+MRCY.US,D,20111220,000000,12.71,13.09,12.7,13.08,134245,0
+MRCY.US,D,20111221,000000,13.04,13.28,12.66,13.28,107073,0
+MRCY.US,D,20111222,000000,13.25,13.56,13.15,13.19,135919,0
+MRCY.US,D,20111223,000000,13.29,13.69,13.29,13.33,93548,0
+MRCY.US,D,20111227,000000,13.26,13.84,13.23,13.83,144883,0
+MRCY.US,D,20111228,000000,13.78,13.92,13.47,13.53,139441,0
+MRCY.US,D,20111229,000000,13.75,13.98,13.59,13.64,150394,0
+MRCY.US,D,20111230,000000,13.51,13.82,13.25,13.29,128915,0
+MRCY.US,D,20120103,000000,13.59,14.02,13.39,13.7,179425,0
+MRCY.US,D,20120104,000000,13.62,13.9,13.48,13.64,107747,0
+MRCY.US,D,20120105,000000,13.57,13.68,13.39,13.55,122056,0
+MRCY.US,D,20120106,000000,13.74,14.08,13.72,13.91,209785,0
+MRCY.US,D,20120109,000000,13.99,14,13.79,13.86,201172,0
+MRCY.US,D,20120110,000000,14.06,14.13,13.49,13.61,150401,0
+MRCY.US,D,20120111,000000,13.58,13.58,13.4,13.5,138396,0
+MRCY.US,D,20120112,000000,13.48,13.59,13.29,13.47,170193,0
+MRCY.US,D,20120113,000000,13.34,13.41,13.28,13.35,90372,0
+MRCY.US,D,20120117,000000,13.67,13.77,13.46,13.59,127770,0
+MRCY.US,D,20120118,000000,13.62,14.12,13.59,14.11,68791,0
+MRCY.US,D,20120119,000000,14.18,14.3,13.79,14.26,116336,0
+MRCY.US,D,20120120,000000,14.2,14.67,14.06,14.63,201640,0
+MRCY.US,D,20120123,000000,14.61,15.05,14.61,14.93,563676,0
+MRCY.US,D,20120124,000000,14.89,15.24,14.86,14.98,222972,0
+MRCY.US,D,20120125,000000,13.98,13.98,13.34,13.4,868974,0
+MRCY.US,D,20120126,000000,13.31,13.66,13.31,13.44,294735,0
+MRCY.US,D,20120127,000000,13.38,13.52,13.33,13.5,319438,0
+MRCY.US,D,20120130,000000,13.31,13.48,13.19,13.45,217158,0
+MRCY.US,D,20120131,000000,13.48,13.56,13.2,13.39,183935,0
+MRCY.US,D,20120201,000000,13.5,14,13.45,13.86,231923,0
+MRCY.US,D,20120202,000000,13.92,14.05,13.69,14.04,284643,0
+MRCY.US,D,20120203,000000,14.34,14.72,14.34,14.51,336424,0
+MRCY.US,D,20120206,000000,14.39,14.39,14.06,14.35,140028,0
+MRCY.US,D,20120207,000000,14.35,14.62,14.35,14.56,277464,0
+MRCY.US,D,20120208,000000,14.6,14.69,14.49,14.62,87244,0
+MRCY.US,D,20120209,000000,14.66,14.67,14.35,14.37,160902,0
+MRCY.US,D,20120210,000000,14.2,14.31,13.85,13.93,43716,0
+MRCY.US,D,20120213,000000,14.14,14.49,13.75,13.85,107839,0
+MRCY.US,D,20120214,000000,13.85,14.17,13.72,14.09,151149,0
+MRCY.US,D,20120215,000000,14.09,14.19,13.84,14.14,170925,0
+MRCY.US,D,20120216,000000,14.14,14.8,14.12,14.78,260510,0
+MRCY.US,D,20120217,000000,14.74,14.96,14.56,14.95,152521,0
+MRCY.US,D,20120221,000000,14.95,14.99,14.72,14.8,134632,0
+MRCY.US,D,20120222,000000,14.65,14.77,14.39,14.5,96042,0
+MRCY.US,D,20120223,000000,14.51,14.85,14.4,14.78,68826,0
+MRCY.US,D,20120224,000000,14.75,14.94,14.71,14.81,72624,0
+MRCY.US,D,20120227,000000,14.47,14.85,14.24,14.79,102421,0
+MRCY.US,D,20120228,000000,14.8,14.98,14.68,14.77,73173,0
+MRCY.US,D,20120229,000000,14.83,14.95,14.32,14.37,161976,0
+MRCY.US,D,20120301,000000,14.57,14.86,14.39,14.41,101853,0
+MRCY.US,D,20120302,000000,14.41,14.41,13.8,13.98,120920,0
+MRCY.US,D,20120305,000000,13.91,14.03,13.76,13.83,65032,0
+MRCY.US,D,20120306,000000,13.65,13.8,13.39,13.4,68872,0
+MRCY.US,D,20120307,000000,13.37,13.62,13.35,13.57,67033,0
+MRCY.US,D,20120308,000000,13.67,13.72,13.36,13.61,91099,0
+MRCY.US,D,20120309,000000,13.62,14.04,13.57,13.79,97438,0
+MRCY.US,D,20120312,000000,13.88,13.91,13.58,13.71,58271,0
+MRCY.US,D,20120313,000000,13.83,14.05,13.66,14.05,121062,0
+MRCY.US,D,20120314,000000,13.97,14.03,13.51,13.64,83965,0
+MRCY.US,D,20120315,000000,13.65,13.76,13.5,13.72,83508,0
+MRCY.US,D,20120316,000000,13.75,13.83,13.58,13.64,177694,0
+MRCY.US,D,20120319,000000,13.64,13.69,13.51,13.59,129997,0
+MRCY.US,D,20120320,000000,13.5,13.55,13.25,13.38,93152,0
+MRCY.US,D,20120321,000000,13.41,13.61,13.1,13.14,177893,0
+MRCY.US,D,20120322,000000,13.11,13.11,12.87,13.01,130901,0
+MRCY.US,D,20120323,000000,12.98,13.12,12.9,13.09,78049,0
+MRCY.US,D,20120326,000000,13.26,13.71,13.25,13.67,68867,0
+MRCY.US,D,20120327,000000,13.66,13.88,13.48,13.5,133414,0
+MRCY.US,D,20120328,000000,13.49,13.58,13.23,13.49,122731,0
+MRCY.US,D,20120329,000000,13.36,13.49,13.17,13.28,109830,0
+MRCY.US,D,20120330,000000,13.22,13.42,13.16,13.25,75250,0
+MRCY.US,D,20120402,000000,13.19,13.93,13.1,13.92,147178,0
+MRCY.US,D,20120403,000000,13.89,14.08,13.38,13.64,151530,0
+MRCY.US,D,20120404,000000,13.43,13.46,13.24,13.33,103785,0
+MRCY.US,D,20120405,000000,13.31,13.47,13.16,13.27,88619,0
+MRCY.US,D,20120409,000000,12.98,13.11,12.8,12.91,165989,0
+MRCY.US,D,20120410,000000,12.91,13.15,12.59,12.6,127928,0
+MRCY.US,D,20120411,000000,12.76,12.89,12.64,12.87,80201,0
+MRCY.US,D,20120412,000000,12.87,13.23,12.87,13.16,73530,0
+MRCY.US,D,20120413,000000,13.06,13.06,12.59,12.62,116138,0
+MRCY.US,D,20120416,000000,12.69,12.84,12.45,12.59,146800,0
+MRCY.US,D,20120417,000000,12.67,13.06,12.66,12.89,157924,0
+MRCY.US,D,20120418,000000,12.78,12.78,12.4,12.49,114854,0
+MRCY.US,D,20120419,000000,12.54,12.64,12.28,12.28,103145,0
+MRCY.US,D,20120420,000000,12.53,12.67,12.37,12.41,107549,0
+MRCY.US,D,20120423,000000,12.17,12.24,11.99,12.11,135307,0
+MRCY.US,D,20120424,000000,12.1,12.37,12.07,12.17,158318,0
+MRCY.US,D,20120425,000000,12,12.94,11.8,12.66,461273,0
+MRCY.US,D,20120426,000000,12.65,13.05,12.55,12.97,259643,0
+MRCY.US,D,20120427,000000,13,13.21,12.86,13.18,132543,0
+MRCY.US,D,20120430,000000,13.14,13.25,12.97,13.2,132577,0
+MRCY.US,D,20120501,000000,13.17,13.53,13.07,13.13,136492,0
+MRCY.US,D,20120502,000000,13,13.33,12.99,13.25,117171,0
+MRCY.US,D,20120503,000000,13.2,13.2,12.57,12.63,154135,0
+MRCY.US,D,20120504,000000,12.52,12.56,12.37,12.41,127684,0
+MRCY.US,D,20120507,000000,12.37,12.44,12.26,12.37,46312,0
+MRCY.US,D,20120508,000000,12.24,12.24,12.01,12.13,127124,0
+MRCY.US,D,20120509,000000,11.95,12.3,11.81,12.22,70955,0
+MRCY.US,D,20120510,000000,12.34,12.51,12.11,12.31,53192,0
+MRCY.US,D,20120511,000000,12.25,12.63,12.25,12.34,77686,0
+MRCY.US,D,20120514,000000,12.16,12.51,12.16,12.28,130153,0
+MRCY.US,D,20120515,000000,12.26,12.47,12.17,12.25,68108,0
+MRCY.US,D,20120516,000000,12.35,12.46,12.02,12.11,99812,0
+MRCY.US,D,20120517,000000,12.13,12.25,12.05,12.06,71226,0
+MRCY.US,D,20120518,000000,11.99,12.25,11.66,11.79,157455,0
+MRCY.US,D,20120521,000000,11.85,12.15,11.73,12.11,70059,0
+MRCY.US,D,20120522,000000,12.15,12.19,11.68,11.77,121597,0
+MRCY.US,D,20120523,000000,11.61,11.86,11.42,11.82,80272,0
+MRCY.US,D,20120524,000000,11.82,11.82,11.55,11.61,61715,0
+MRCY.US,D,20120525,000000,11.6,11.8,11.55,11.76,67197,0
+MRCY.US,D,20120529,000000,11.82,12.04,11.54,11.81,58837,0
+MRCY.US,D,20120530,000000,11.74,11.85,11.65,11.65,56675,0
+MRCY.US,D,20120531,000000,11.71,11.88,11.47,11.85,97715,0
+MRCY.US,D,20120601,000000,11.62,11.81,11.35,11.63,99883,0
+MRCY.US,D,20120604,000000,11.66,11.93,11.59,11.71,60646,0
+MRCY.US,D,20120605,000000,11.65,11.77,11.6,11.7,65552,0
+MRCY.US,D,20120606,000000,11.83,11.95,11.73,11.82,132214,0
+MRCY.US,D,20120607,000000,12.06,12.06,11.68,11.73,86455,0
+MRCY.US,D,20120608,000000,11.67,11.85,11.55,11.68,100825,0
+MRCY.US,D,20120611,000000,11.88,11.97,11.74,11.74,157125,0
+MRCY.US,D,20120612,000000,11.84,12.04,11.67,12.03,63430,0
+MRCY.US,D,20120613,000000,11.98,11.99,11.69,11.82,143248,0
+MRCY.US,D,20120614,000000,11.74,12.11,11.57,12.05,95640,0
+MRCY.US,D,20120615,000000,12.04,12.76,11.97,12.72,171726,0
+MRCY.US,D,20120618,000000,12.56,12.92,12.34,12.8,111427,0
+MRCY.US,D,20120619,000000,12.89,13.3,12.79,13.18,71752,0
+MRCY.US,D,20120620,000000,13.1,13.38,13.1,13.25,56116,0
+MRCY.US,D,20120621,000000,13.19,13.37,12.57,12.63,76319,0
+MRCY.US,D,20120622,000000,12.75,13.15,12.73,13.09,211013,0
+MRCY.US,D,20120625,000000,12.88,12.88,12.55,12.59,44350,0
+MRCY.US,D,20120626,000000,12.63,12.71,12.5,12.58,164497,0
+MRCY.US,D,20120627,000000,12.64,12.85,12.61,12.68,68360,0
+MRCY.US,D,20120628,000000,12.53,12.7,12.26,12.56,54389,0
+MRCY.US,D,20120629,000000,12.86,13.03,12.695,12.93,193491,0
+MRCY.US,D,20120702,000000,13.01,13.01,12.65,12.92,102926,0
+MRCY.US,D,20120703,000000,12.86,12.98,12.84,12.89,98216,0
+MRCY.US,D,20120705,000000,12.88,13.02,12.83,12.92,57279,0
+MRCY.US,D,20120706,000000,12.75,12.82,12.62,12.7,44589,0
+MRCY.US,D,20120709,000000,12.63,12.85,12.57,12.72,97683,0
+MRCY.US,D,20120710,000000,12.84,12.88,12.6,12.64,58243,0
+MRCY.US,D,20120711,000000,12.61,12.82,12.54,12.55,83465,0
+MRCY.US,D,20120712,000000,12.5,12.6,12.29,12.55,79919,0
+MRCY.US,D,20120713,000000,12.59,12.68,12.45,12.61,81311,0
+MRCY.US,D,20120716,000000,12.54,12.69,12.41,12.54,48300,0
+MRCY.US,D,20120717,000000,12.54,12.68,12.45,12.54,53504,0
+MRCY.US,D,20120718,000000,12.55,12.78,12.41,12.54,115716,0
+MRCY.US,D,20120719,000000,12.61,12.63,11.97,12.03,84386,0
+MRCY.US,D,20120720,000000,11.88,11.95,11.77,11.81,79532,0
+MRCY.US,D,20120723,000000,11.64,11.64,11.28,11.37,100941,0
+MRCY.US,D,20120724,000000,11.4,11.43,10.82,10.91,146575,0
+MRCY.US,D,20120725,000000,11.05,11.29,10.96,11.13,74708,0
+MRCY.US,D,20120726,000000,11.36,11.55,11.27,11.45,50171,0
+MRCY.US,D,20120727,000000,11.46,11.97,11.4,11.96,60992,0
+MRCY.US,D,20120730,000000,11.93,12.09,11.65,11.68,38333,0
+MRCY.US,D,20120731,000000,11.63,11.97,11.61,11.67,76285,0
+MRCY.US,D,20120801,000000,10.99,11.03,9.8,9.84,563929,0
+MRCY.US,D,20120802,000000,9.71,9.98,9.06,9.17,248145,0
+MRCY.US,D,20120803,000000,9.28,9.29,8.85,8.89,324115,0
+MRCY.US,D,20120806,000000,8.92,9.21,8.86,9.08,137649,0
+MRCY.US,D,20120807,000000,9.18,9.28,9.03,9.06,104558,0
+MRCY.US,D,20120808,000000,9.03,9.06,8.89,8.9,111066,0
+MRCY.US,D,20120809,000000,8.86,8.93,8.62,8.77,187919,0
+MRCY.US,D,20120810,000000,8.73,8.81,8.51,8.81,292586,0
+MRCY.US,D,20120813,000000,8.8,9.05,8.8,8.95,154146,0
+MRCY.US,D,20120814,000000,9,9.12,8.98,9.06,209967,0
+MRCY.US,D,20120815,000000,9.02,9.66,9.02,9.49,157444,0
+MRCY.US,D,20120816,000000,9.52,9.75,9.5,9.72,112166,0
+MRCY.US,D,20120817,000000,9.7,9.91,9.51,9.87,322948,0
+MRCY.US,D,20120820,000000,9.85,9.91,9.69,9.75,178368,0
+MRCY.US,D,20120821,000000,9.82,9.89,9.63,9.68,112423,0
+MRCY.US,D,20120822,000000,9.7,9.75,9.47,9.58,157677,0
+MRCY.US,D,20120823,000000,9.58,9.58,9.4101,9.49,103278,0
+MRCY.US,D,20120824,000000,9.46,9.53,9.32,9.43,87908,0
+MRCY.US,D,20120827,000000,9.48,9.57,9.35,9.56,76119,0
+MRCY.US,D,20120828,000000,9.59,9.72,9.4,9.67,54977,0
+MRCY.US,D,20120829,000000,9.72,9.92,9.62,9.83,70499,0
+MRCY.US,D,20120830,000000,9.79,9.79,9.615,9.67,42921,0
+MRCY.US,D,20120831,000000,9.78,9.84,9.57,9.76,66975,0
+MRCY.US,D,20120904,000000,9.8,9.85,9.49,9.69,93547,0
+MRCY.US,D,20120905,000000,9.75,9.75,9.58,9.59,110219,0
+MRCY.US,D,20120906,000000,9.67,9.91,9.64,9.82,124419,0
+MRCY.US,D,20120907,000000,9.9,9.94,9.702,9.855,84852,0
+MRCY.US,D,20120910,000000,9.82,10.2,9.8,10.07,129508,0
+MRCY.US,D,20120911,000000,10.11,10.19,9.87,10.06,99350,0
+MRCY.US,D,20120912,000000,10.05,10.13,9.88,10.13,59718,0
+MRCY.US,D,20120913,000000,10.12,10.45,9.94,10.21,188222,0
+MRCY.US,D,20120914,000000,10.2,10.5,10.2,10.44,104468,0
+MRCY.US,D,20120917,000000,10.38,10.48,10.1,10.24,71700,0
+MRCY.US,D,20120918,000000,10.15,10.64,10.15,10.64,71870,0
+MRCY.US,D,20120919,000000,10.65,10.65,9.68,10.5,115913,0
+MRCY.US,D,20120920,000000,10.4,10.72,10.01,10.59,79418,0
+MRCY.US,D,20120921,000000,10.74,10.84,10.61,10.8,251133,0
+MRCY.US,D,20120924,000000,10.74,10.94,9.69,10.83,96642,0
+MRCY.US,D,20120925,000000,10.94,10.94,10.56,10.58,173977,0
+MRCY.US,D,20120926,000000,10.64,10.67,10.48,10.59,54595,0
+MRCY.US,D,20120927,000000,10.63,10.81,10.56,10.6,135627,0
+MRCY.US,D,20120928,000000,10.57,10.74,10.45,10.62,54885,0
+MRCY.US,D,20121001,000000,10.46,10.49,9.87,9.99,384060,0
+MRCY.US,D,20121002,000000,10,10.07,9.51,9.6,168186,0
+MRCY.US,D,20121003,000000,9.6,9.6,9.09,9.34,334928,0
+MRCY.US,D,20121004,000000,9.45,9.69,9.31,9.64,130943,0
+MRCY.US,D,20121005,000000,7.8,8.4,7.5,8.3,1538477,0
+MRCY.US,D,20121008,000000,8.22,8.97,8.03,8.72,262558,0
+MRCY.US,D,20121009,000000,8.68,8.79,8.44,8.46,206657,0
+MRCY.US,D,20121010,000000,8.45,8.58,8.44,8.53,81266,0
+MRCY.US,D,20121011,000000,8.61,8.71,8.47,8.54,104002,0
+MRCY.US,D,20121012,000000,8.56,8.6,8.4,8.52,95111,0
+MRCY.US,D,20121015,000000,8.53,8.65,8.46,8.62,187868,0
+MRCY.US,D,20121016,000000,8.65,8.89,8.59,8.78,250588,0
+MRCY.US,D,20121017,000000,8.81,9.05,8.78,9.05,349624,0
+MRCY.US,D,20121018,000000,9.05,9.51,8.98,9.34,182698,0
+MRCY.US,D,20121019,000000,9.28,9.45,9.06,9.06,145990,0
+MRCY.US,D,20121022,000000,9.06,9.19,8.905,9.01,223202,0
+MRCY.US,D,20121023,000000,8.95,9.42,8.95,9.38,181679,0
+MRCY.US,D,20121024,000000,9.18,9.35,8.37,8.76,614403,0
+MRCY.US,D,20121025,000000,8.8,8.8,8.52,8.64,241999,0
+MRCY.US,D,20121026,000000,8.62,8.72,8.4902,8.65,201399,0
+MRCY.US,D,20121031,000000,8.62,8.675,8.19,8.195,196955,0
+MRCY.US,D,20121101,000000,8.22,8.3,8,8.02,329402,0
+MRCY.US,D,20121102,000000,8.09,8.2,7.96,7.98,195555,0
+MRCY.US,D,20121105,000000,8.01,8.21,8,8.08,90056,0
+MRCY.US,D,20121106,000000,8.07,8.23,8.01,8.0494,85082,0
+MRCY.US,D,20121107,000000,8.03,8.15,8.03,8.0493,125944,0
+MRCY.US,D,20121108,000000,8.14,8.27,7.96,8.0094,82393,0
+MRCY.US,D,20121109,000000,7.95,8.13,7.94,8.02,132595,0
+MRCY.US,D,20121112,000000,8.01,8.08,7.855,8.04,81761,0
+MRCY.US,D,20121113,000000,8.12,8.21,8.01,8.1788,234141,0
+MRCY.US,D,20121114,000000,8.2,8.54,8.17,8.38,168425,0
+MRCY.US,D,20121115,000000,8.35,8.46,8.23,8.28,150102,0
+MRCY.US,D,20121116,000000,8.25,8.37,8.03,8.18,165000,0
+MRCY.US,D,20121119,000000,8.24,8.33,8.14,8.32,189778,0
+MRCY.US,D,20121120,000000,8.32,8.38,8.17,8.3696,79555,0
+MRCY.US,D,20121121,000000,8.38,8.46,8.24,8.45,75028,0
+MRCY.US,D,20121123,000000,8.44,8.75,8.38,8.75,46162,0
+MRCY.US,D,20121126,000000,8.73,9.09,8.7023,9.04,114340,0
+MRCY.US,D,20121127,000000,9,9.21,8.97,9.09,114666,0
+MRCY.US,D,20121128,000000,9.03,9.27,8.85,8.99,125858,0
+MRCY.US,D,20121129,000000,9.07,9.17,8.855,8.99,116153,0
+MRCY.US,D,20121130,000000,9.03,9.14,8.71,8.79,182819,0
+MRCY.US,D,20121203,000000,8.79,8.85,8.535,8.79,144211,0
+MRCY.US,D,20121204,000000,8.7,8.82,8.56,8.73,153325,0
+MRCY.US,D,20121205,000000,8.69,8.77,8.6375,8.73,49902,0
+MRCY.US,D,20121206,000000,8.71,8.8,8.67,8.79,79676,0
+MRCY.US,D,20121207,000000,8.86,8.89,8.63,8.66,59764,0
+MRCY.US,D,20121210,000000,8.65,8.73,8.51,8.6,84622,0
+MRCY.US,D,20121211,000000,8.61,8.68,8.51,8.6,109712,0
+MRCY.US,D,20121212,000000,8.6,8.6,8.38,8.38,71458,0
+MRCY.US,D,20121213,000000,8.4,8.485,8.18,8.32,91638,0
+MRCY.US,D,20121214,000000,8.27,8.32,8.12,8.22,104690,0
+MRCY.US,D,20121217,000000,8.28,8.47,8.25,8.46,165179,0
+MRCY.US,D,20121218,000000,8.5,8.95,8.46,8.95,134433,0
+MRCY.US,D,20121219,000000,9.01,9.25,8.94,9.07,256574,0
+MRCY.US,D,20121220,000000,9.08,9.11,8.74,8.84,119634,0
+MRCY.US,D,20121221,000000,8.71,8.92,8.55,8.92,654639,0
+MRCY.US,D,20121224,000000,8.9,9.11,8.83,9.1,50184,0
+MRCY.US,D,20121226,000000,9.15,9.23,8.8901,9.0195,100730,0
+MRCY.US,D,20121227,000000,9.15,9.15,8.7,8.88,97619,0
+MRCY.US,D,20121228,000000,8.86,8.99,8.78,8.87,72107,0
+MRCY.US,D,20121231,000000,8.85,9.21,8.85,9.2,160195,0
+MRCY.US,D,20130102,000000,9.38,9.49,9.18,9.31,207025,0
+MRCY.US,D,20130103,000000,9.31,9.31,8.65,8.71,149276,0
+MRCY.US,D,20130104,000000,8.76,8.78,8.47,8.5596,105270,0
+MRCY.US,D,20130107,000000,8.5,8.572,8.38,8.49,121847,0
+MRCY.US,D,20130108,000000,8.51,8.63,8.26,8.39,177666,0
+MRCY.US,D,20130109,000000,8.4,8.43,8.35,8.4,332977,0
+MRCY.US,D,20130110,000000,8.41,8.45,8.18,8.19,89267,0
+MRCY.US,D,20130111,000000,8.19,8.21,7.95,8.13,112400,0
+MRCY.US,D,20130114,000000,8.08,8.32,7.98,8.07,96281,0
+MRCY.US,D,20130115,000000,7.99,8.18,7.9,8.13,106500,0
+MRCY.US,D,20130116,000000,8.1,8.159,7.88,7.92,76299,0
+MRCY.US,D,20130117,000000,7.89,8.14,7.8101,8.06,71098,0
+MRCY.US,D,20130118,000000,8.02,8.02,7.8,7.86,177548,0
+MRCY.US,D,20130122,000000,7.88,7.97,7.82,7.94,108125,0
+MRCY.US,D,20130123,000000,8.11,8.11,7.86,8,161610,0
+MRCY.US,D,20130124,000000,7.99,8.015,7.94,8,149102,0
+MRCY.US,D,20130125,000000,8,8.04,7.84,7.92,76709,0
+MRCY.US,D,20130128,000000,7.9,8,7.75,7.87,71817,0
+MRCY.US,D,20130129,000000,7.87,8,7.83,7.95,125377,0
+MRCY.US,D,20130130,000000,7.8,7.85,7.2,7.34,486040,0
+MRCY.US,D,20130131,000000,7.4,7.5646,7.24,7.35,335048,0
+MRCY.US,D,20130201,000000,7.39,7.469,7.3501,7.37,173400,0
+MRCY.US,D,20130204,000000,7.33,7.41,7.07,7.13,214845,0
+MRCY.US,D,20130205,000000,7.18,7.19,6.91,6.96,192874,0
+MRCY.US,D,20130206,000000,6.95,7.09,6.89,7.09,133794,0
+MRCY.US,D,20130207,000000,7.08,7.1499,6.85,6.87,193561,0
+MRCY.US,D,20130208,000000,6.86,7.03,6.8,6.95,124273,0
+MRCY.US,D,20130211,000000,6.97,7.04,6.81,6.87,82924,0
+MRCY.US,D,20130212,000000,6.9,7,6.83,6.88,123830,0
+MRCY.US,D,20130213,000000,6.88,6.97,6.86,6.94,104274,0
+MRCY.US,D,20130214,000000,6.91,7.505,6.89,7.22,200375,0
+MRCY.US,D,20130215,000000,7.29,7.31,7.15,7.22,136394,0
+MRCY.US,D,20130219,000000,7.19,7.58,7.18,7.45,137868,0
+MRCY.US,D,20130220,000000,7.46,7.502,7.19,7.26,212882,0
+MRCY.US,D,20130221,000000,7.24,7.3,7.17,7.22,235577,0
+MRCY.US,D,20130222,000000,7.27,7.5399,7.22,7.47,619486,0
+MRCY.US,D,20130225,000000,7.49,7.55,7.37,7.38,483437,0
+MRCY.US,D,20130226,000000,7.38,7.38,7.01,7.11,193971,0
+MRCY.US,D,20130227,000000,7.08,7.11,6.93,6.98,212864,0
+MRCY.US,D,20130228,000000,6.96,7,6.84,6.85,137180,0
+MRCY.US,D,20130301,000000,6.79,7,6.76,6.96,153663,0
+MRCY.US,D,20130304,000000,6.94,7.01,6.84,7,213554,0
+MRCY.US,D,20130305,000000,7.02,7.28,6.98,7.24,194301,0
+MRCY.US,D,20130306,000000,7.24,7.24,7.03,7.1,209965,0
+MRCY.US,D,20130307,000000,7.08,7.3,7.03,7.3,147959,0
+MRCY.US,D,20130308,000000,7.33,7.45,7.22,7.4,82272,0
+MRCY.US,D,20130311,000000,7.37,7.42,7.25,7.4,104651,0
+MRCY.US,D,20130312,000000,7.39,7.43,7.31,7.4,88650,0
+MRCY.US,D,20130313,000000,7.42,7.67,7.35,7.6,82100,0
+MRCY.US,D,20130314,000000,7.6,7.68,7.51,7.6,158578,0
+MRCY.US,D,20130315,000000,7.6,7.69,7.36,7.54,407827,0
+MRCY.US,D,20130318,000000,7.39,7.48,7.3,7.36,127213,0
+MRCY.US,D,20130319,000000,7.39,7.48,7.32,7.42,133744,0
+MRCY.US,D,20130320,000000,7.47,7.5199,7.36,7.43,147054,0
+MRCY.US,D,20130321,000000,7.27,7.5299,7.27,7.39,115168,0
+MRCY.US,D,20130322,000000,7.43,7.44,7.34,7.42,116497,0
+MRCY.US,D,20130325,000000,7.42,7.46,7.24,7.39,213948,0
+MRCY.US,D,20130326,000000,7.4,7.4,7.2101,7.36,280331,0
+MRCY.US,D,20130327,000000,7.29,7.61,7.2175,7.56,199145,0
+MRCY.US,D,20130328,000000,7.58,7.58,7.29,7.37,96589,0
+MRCY.US,D,20130401,000000,7.34,7.37,7.25,7.35,148549,0
+MRCY.US,D,20130402,000000,7.41,7.41,7.3,7.34,126034,0
+MRCY.US,D,20130403,000000,7.33,7.43,7.3,7.42,121532,0
+MRCY.US,D,20130404,000000,7.41,7.49,7.2596,7.47,254050,0
+MRCY.US,D,20130405,000000,7.32,7.48,7.13,7.42,186338,0
+MRCY.US,D,20130408,000000,7.36,7.46,7.35,7.42,231178,0
+MRCY.US,D,20130409,000000,7.44,7.55,7.44,7.5,106231,0
+MRCY.US,D,20130410,000000,7.5,7.6899,7.5,7.62,230973,0
+MRCY.US,D,20130411,000000,7.6,7.75,7.535,7.66,101216,0
+MRCY.US,D,20130412,000000,7.61,7.72,7.61,7.68,76302,0
+MRCY.US,D,20130415,000000,7.67,7.68,7.44,7.5,280627,0
+MRCY.US,D,20130416,000000,7.53,7.68,7.44,7.6,150642,0
+MRCY.US,D,20130417,000000,7.56,7.6,7.43,7.49,161924,0
+MRCY.US,D,20130418,000000,7.52,7.575,7.42,7.54,162481,0
+MRCY.US,D,20130419,000000,7.53,7.56,7.36,7.53,177107,0
+MRCY.US,D,20130422,000000,7.56,7.56,7.41,7.51,104533,0
+MRCY.US,D,20130423,000000,7.56,7.7,7.5,7.68,83894,0
+MRCY.US,D,20130424,000000,7.67,7.7,7.56,7.67,157764,0
+MRCY.US,D,20130425,000000,7.66,7.76,7.65,7.72,58357,0
+MRCY.US,D,20130426,000000,7.7,7.73,7.61,7.68,101442,0
+MRCY.US,D,20130429,000000,7.7,7.8,7.66,7.74,114461,0
+MRCY.US,D,20130430,000000,7.71,7.85,7.68,7.73,177072,0
+MRCY.US,D,20130501,000000,9.15,9.2,8.16,8.19,692544,0
+MRCY.US,D,20130502,000000,8.24,8.6,8.19,8.53,323557,0
+MRCY.US,D,20130503,000000,8.6,9.3,8.53,9.23,184191,0
+MRCY.US,D,20130506,000000,9.21,9.23,9.03,9.15,131425,0
+MRCY.US,D,20130507,000000,9.19,9.19,9.1,9.17,76295,0
+MRCY.US,D,20130508,000000,9.18,9.23,9.04,9.07,110346,0
+MRCY.US,D,20130509,000000,9.08,9.1,8.96,9.03,64100,0
+MRCY.US,D,20130510,000000,9.06,9.1,9,9.06,76479,0
+MRCY.US,D,20130513,000000,9.06,9.07,8.98,9.02,53787,0
+MRCY.US,D,20130514,000000,9,9.08,9,9.07,95586,0
+MRCY.US,D,20130515,000000,9.02,9.13,9.02,9.1,89089,0
+MRCY.US,D,20130516,000000,9.11,9.14,8.9,9.02,100731,0
+MRCY.US,D,20130517,000000,9.01,9.25,9.01,9.24,100968,0
+MRCY.US,D,20130520,000000,9.2,9.33,9.165,9.29,85890,0
+MRCY.US,D,20130521,000000,9.26,9.365,9.25,9.35,56037,0
+MRCY.US,D,20130522,000000,9.32,9.36,8.97,9.02,63009,0
+MRCY.US,D,20130523,000000,8.97,9.29,8.9201,9.29,59650,0
+MRCY.US,D,20130524,000000,9.27,9.38,9.15,9.36,40715,0
+MRCY.US,D,20130528,000000,9.4,9.46,9.3,9.45,104704,0
+MRCY.US,D,20130529,000000,9.36,9.36,9.14,9.17,62329,0
+MRCY.US,D,20130530,000000,9.17,9.22,9.07,9.22,80621,0
+MRCY.US,D,20130531,000000,9.08,9.2,8.66,8.74,176148,0
+MRCY.US,D,20130603,000000,8.8,9.24,8.72,9.21,158685,0
+MRCY.US,D,20130604,000000,9.25,9.43,9.19,9.4,104402,0
+MRCY.US,D,20130605,000000,9.36,9.5,9.2,9.34,146300,0
+MRCY.US,D,20130606,000000,9.36,9.36,9.21,9.36,70304,0
+MRCY.US,D,20130607,000000,9.43,9.46,9.31,9.32,86712,0
+MRCY.US,D,20130610,000000,9.32,9.54,9.3,9.54,92937,0
+MRCY.US,D,20130611,000000,9.43,9.61,9.38,9.6,68103,0
+MRCY.US,D,20130612,000000,9.67,9.67,9.295,9.33,69592,0
+MRCY.US,D,20130613,000000,9.26,9.51,9.2,9.51,114070,0
+MRCY.US,D,20130614,000000,9.47,9.53,9.21,9.26,102686,0
+MRCY.US,D,20130617,000000,9.3,9.4,9.255,9.4,90188,0
+MRCY.US,D,20130618,000000,9.43,9.57,9.37,9.55,60212,0
+MRCY.US,D,20130619,000000,9.51,9.55,9.26,9.3,52523,0
+MRCY.US,D,20130620,000000,9.26,9.44,9.165,9.36,136102,0
+MRCY.US,D,20130621,000000,9.4,9.45,9.36,9.44,230101,0
+MRCY.US,D,20130624,000000,9.36,9.4295,9.26,9.26,109828,0
+MRCY.US,D,20130625,000000,9.35,9.35,9.13,9.15,97334,0
+MRCY.US,D,20130626,000000,9.18,9.255,9.075,9.17,132475,0
+MRCY.US,D,20130627,000000,9.19,9.47,9.17,9.2,151309,0
+MRCY.US,D,20130628,000000,9.18,9.3,9.1,9.22,420293,0
+MRCY.US,D,20130701,000000,9.2,9.4,9.17,9.31,266323,0
+MRCY.US,D,20130702,000000,9.36,9.44,9.16,9.25,162370,0
+MRCY.US,D,20130703,000000,9.18,9.33,9.16,9.27,35301,0
+MRCY.US,D,20130705,000000,9.5,9.61,9.281,9.59,43764,0
+MRCY.US,D,20130708,000000,9.64,9.76,9.55,9.6,133633,0
+MRCY.US,D,20130709,000000,9.67,10.15,9.66,9.9,160973,0
+MRCY.US,D,20130710,000000,9.89,10.38,9.84,10.2,255773,0
+MRCY.US,D,20130711,000000,10.34,10.34,10.2,10.26,108985,0
+MRCY.US,D,20130712,000000,10.28,10.39,10.13,10.37,98435,0
+MRCY.US,D,20130715,000000,10.26,10.38,10.22,10.3,110822,0
+MRCY.US,D,20130716,000000,10.14,10.46,10.13,10.27,101567,0
+MRCY.US,D,20130717,000000,10.28,10.46,10.22,10.39,62944,0
+MRCY.US,D,20130718,000000,10.39,10.41,10.11,10.16,58634,0
+MRCY.US,D,20130719,000000,10.1,10.1,9.71,10.03,85614,0
+MRCY.US,D,20130722,000000,9.97,10.13,9.96,10.08,68179,0
+MRCY.US,D,20130723,000000,10.1,10.1,9.77,9.87,78896,0
+MRCY.US,D,20130724,000000,9.93,10.115,9.83,9.94,52801,0
+MRCY.US,D,20130725,000000,9.95,10.39,9.8,10.39,55317,0
+MRCY.US,D,20130726,000000,10.28,10.39,10.02,10.23,47561,0
+MRCY.US,D,20130729,000000,10.18,10.18,9.79,9.87,50676,0
+MRCY.US,D,20130730,000000,9.94,10.11,9.82,9.85,80195,0
+MRCY.US,D,20130731,000000,9.86,9.895,9.27,9.28,130762,0
+MRCY.US,D,20130801,000000,9.4,9.63,9.09,9.53,143894,0
+MRCY.US,D,20130802,000000,9.46,9.72,9.46,9.5,51541,0
+MRCY.US,D,20130805,000000,9.44,9.52,9.25,9.38,76043,0
+MRCY.US,D,20130806,000000,9.31,9.76,9.22,9.6,186149,0
+MRCY.US,D,20130807,000000,10,10.47,9.48,9.5,221584,0
+MRCY.US,D,20130808,000000,9.49,9.55,9.43,9.44,93129,0
+MRCY.US,D,20130809,000000,9.38,9.48,9.29,9.3,62863,0
+MRCY.US,D,20130812,000000,9.28,9.59,9.22,9.48,54744,0
+MRCY.US,D,20130813,000000,9.52,9.54,9.3,9.44,42515,0
+MRCY.US,D,20130814,000000,9.47,9.66,9.4135,9.44,89269,0
+MRCY.US,D,20130815,000000,9.3,9.4071,9.15,9.22,86671,0
+MRCY.US,D,20130816,000000,9.14,9.2,8.5,8.85,415099,0
+MRCY.US,D,20130819,000000,8.81,8.98,8.75,8.88,108800,0
+MRCY.US,D,20130820,000000,8.85,9.05,8.85,8.99,223107,0
+MRCY.US,D,20130821,000000,8.96,9.01,8.85,8.92,137842,0
+MRCY.US,D,20130822,000000,8.99,9.2,8.9,9,63870,0
+MRCY.US,D,20130823,000000,9,9.329,8.86,9.31,189397,0
+MRCY.US,D,20130826,000000,9.3,9.43,9.1,9.13,126947,0
+MRCY.US,D,20130827,000000,9.06,9.17,8.76,8.8,85313,0
+MRCY.US,D,20130828,000000,8.8,8.9,8.78,8.79,81272,0
+MRCY.US,D,20130829,000000,8.8,9.135,8.8,9.03,80274,0
+MRCY.US,D,20130830,000000,8.99,8.99,8.66,8.73,134848,0
+MRCY.US,D,20130903,000000,8.82,8.86,8.48,8.67,121206,0
+MRCY.US,D,20130904,000000,8.67,9,8.65,8.95,66286,0
+MRCY.US,D,20130905,000000,8.99,9.09,8.8,8.8,38623,0
+MRCY.US,D,20130906,000000,8.86,8.86,8.58,8.76,64609,0
+MRCY.US,D,20130909,000000,8.72,9.21,8.7,9.06,104590,0
+MRCY.US,D,20130910,000000,9.06,9.1,8.99,9.1,153752,0
+MRCY.US,D,20130911,000000,9.05,9.27,9.02,9.18,58603,0
+MRCY.US,D,20130912,000000,9.2,9.3,9.13,9.28,124903,0
+MRCY.US,D,20130913,000000,9.32,9.37,9.16,9.34,136932,0
+MRCY.US,D,20130916,000000,9.47,9.5,9.14,9.17,243233,0
+MRCY.US,D,20130917,000000,9.17,9.29,9.14,9.23,134198,0
+MRCY.US,D,20130918,000000,9.21,9.37,9.07,9.26,166906,0
+MRCY.US,D,20130919,000000,9.29,9.35,9.12,9.29,116056,0
+MRCY.US,D,20130920,000000,9.3,9.69,9.25,9.58,292412,0
+MRCY.US,D,20130923,000000,9.5,9.77,9.46,9.6,87729,0
+MRCY.US,D,20130924,000000,9.59,9.95,9.4,9.8,75960,0
+MRCY.US,D,20130925,000000,9.83,9.92,9.68,9.72,67800,0
+MRCY.US,D,20130926,000000,9.76,9.8,9.55,9.66,53088,0
+MRCY.US,D,20130927,000000,9.59,9.95,9.57,9.8,118100,0
+MRCY.US,D,20130930,000000,9.66,10,9.5,9.99,253400,0
+MRCY.US,D,20131001,000000,10,10.24,9.9,10.06,334900,0
+MRCY.US,D,20131002,000000,10,10.1,9.87,9.94,100000,0
+MRCY.US,D,20131003,000000,9.94,9.94,9.58,9.78,65407,0
+MRCY.US,D,20131004,000000,9.75,10.15,9.72,10.12,92290,0
+MRCY.US,D,20131007,000000,10,10.41,9.83,10.23,268400,0
+MRCY.US,D,20131008,000000,10.21,10.26,9.86,10,282100,0
+MRCY.US,D,20131009,000000,10.02,10.11,9.89,9.99,163300,0
+MRCY.US,D,20131010,000000,10.12,10.41,10.03,10.34,86200,0
+MRCY.US,D,20131011,000000,9.52,9.52,8.81,8.98,845800,0
+MRCY.US,D,20131014,000000,8.91,9.09,8.83,9.02,193700,0
+MRCY.US,D,20131015,000000,9,9.16,8.45,8.47,411300,0
+MRCY.US,D,20131016,000000,8.49,8.84,8.46,8.47,246100,0
+MRCY.US,D,20131017,000000,8.42,8.55,8.42,8.55,326500,0
+MRCY.US,D,20131018,000000,8.62,8.7,8.52,8.65,315100,0
+MRCY.US,D,20131021,000000,8.65,8.84,8.65,8.83,340700,0
+MRCY.US,D,20131022,000000,8.84,8.96,8.75,8.89,420195,0
+MRCY.US,D,20131023,000000,8.82,9.11,8.65,8.86,147900,0
+MRCY.US,D,20131024,000000,8.91,8.95,8.85,8.86,148857,0
+MRCY.US,D,20131025,000000,8.96,8.96,8.8,8.89,110700,0
+MRCY.US,D,20131028,000000,8.89,8.99,8.72,8.91,165200,0
+MRCY.US,D,20131029,000000,8.95,9.11,8.79,9.06,326200,0
+MRCY.US,D,20131030,000000,9.06,9.99,8.87,9.17,343500,0
+MRCY.US,D,20131031,000000,9.19,9.34,9.05,9.22,228880,0
+MRCY.US,D,20131101,000000,9.21,9.35,9,9.16,267600,0
+MRCY.US,D,20131104,000000,9.31,9.52,9.22,9.36,230700,0
+MRCY.US,D,20131105,000000,9.34,9.42,9.14,9.25,114700,0
+MRCY.US,D,20131106,000000,9.25,9.41,9.21,9.33,149347,0
+MRCY.US,D,20131107,000000,9.35,9.35,9.21,9.28,154900,0
+MRCY.US,D,20131108,000000,9.28,9.81,9.28,9.54,76998,0
+MRCY.US,D,20131111,000000,9.49,9.81,9.38,9.66,119200,0
+MRCY.US,D,20131112,000000,9.59,9.78,9.55,9.74,88800,0
+MRCY.US,D,20131113,000000,9.69,9.82,9.58,9.82,154900,0
+MRCY.US,D,20131114,000000,9.82,9.86,9.75,9.82,78509,0
+MRCY.US,D,20131115,000000,9.8,10.11,9.8,10.08,194974,0
+MRCY.US,D,20131118,000000,10.09,11,10.05,10.63,263400,0
+MRCY.US,D,20131119,000000,10.66,10.79,10.35,10.4,170100,0
+MRCY.US,D,20131120,000000,10.41,10.58,10.28,10.4,96200,0
+MRCY.US,D,20131121,000000,10.45,10.83,10.45,10.7,113500,0
+MRCY.US,D,20131122,000000,10.75,10.86,10.62,10.79,105300,0
+MRCY.US,D,20131125,000000,10.81,10.93,10.67,10.805,70758,0
+MRCY.US,D,20131126,000000,10.83,10.93,10.66,10.82,110300,0
+MRCY.US,D,20131127,000000,10.82,10.9,10.72,10.85,148222,0
+MRCY.US,D,20131129,000000,10.9,10.97,10.79,10.94,57640,0
+MRCY.US,D,20131202,000000,10.95,10.95,10.49,10.68,111708,0
+MRCY.US,D,20131203,000000,10.63,10.74,10.63,10.72,82100,0
+MRCY.US,D,20131204,000000,10.66,10.71,10.35,10.64,59300,0
+MRCY.US,D,20131205,000000,10.66,10.75,10.56,10.69,53000,0
+MRCY.US,D,20131206,000000,10.82,10.82,10.65,10.66,69900,0
+MRCY.US,D,20131209,000000,10.68,10.8,10.66,10.7,124100,0
+MRCY.US,D,20131210,000000,10.7,10.71,10.3,10.38,120400,0
+MRCY.US,D,20131211,000000,10.36,10.477,10.23,10.34,88628,0
+MRCY.US,D,20131212,000000,10.34,10.35,10.21,10.24,97100,0
+MRCY.US,D,20131213,000000,10.29,10.59,9.81,10.56,106600,0
+MRCY.US,D,20131216,000000,10.59,10.8,10.54,10.67,106800,0
+MRCY.US,D,20131217,000000,10.7,10.77,10.58,10.7,64800,0
+MRCY.US,D,20131218,000000,10.68,10.77,9.641,10.76,104303,0
+MRCY.US,D,20131219,000000,10.7,10.8,10.49,10.64,81000,0
+MRCY.US,D,20131220,000000,10.69,10.81,10.62,10.81,346500,0
+MRCY.US,D,20131223,000000,10.89,11,10.73,11,271500,0
+MRCY.US,D,20131224,000000,11,11.11,10.94,11.04,127858,0
+MRCY.US,D,20131226,000000,11.05,11.21,11,11.08,196200,0
+MRCY.US,D,20131227,000000,11.1,11.18,11,11.1,126055,0
+MRCY.US,D,20131230,000000,11.06,11.22,10.95,11,219293,0
+MRCY.US,D,20131231,000000,11.03,11.04,10.89,10.95,102400,0
+MRCY.US,D,20140102,000000,10.91,11.03,10.765,11,93465,0
+MRCY.US,D,20140103,000000,11,11.06,10.87,10.98,71990,0
+MRCY.US,D,20140106,000000,11,11,10.873,10.92,69795,0
+MRCY.US,D,20140107,000000,10.95,11,10.91,10.95,141200,0
+MRCY.US,D,20140108,000000,10.95,10.99,10.89,10.95,92300,0
+MRCY.US,D,20140109,000000,10.95,10.99,10.9,10.95,105500,0
+MRCY.US,D,20140110,000000,10.95,10.96,10.89,10.95,64900,0
+MRCY.US,D,20140113,000000,10.89,11,10.89,10.97,136800,0
+MRCY.US,D,20140114,000000,10.93,11.28,10.93,11.22,155824,0
+MRCY.US,D,20140115,000000,11.25,11.69,11.24,11.65,68000,0
+MRCY.US,D,20140116,000000,11.59,11.94,11.59,11.71,105700,0
+MRCY.US,D,20140117,000000,11.67,11.74,11.59,11.73,68300,0
+MRCY.US,D,20140121,000000,11.75,11.75,11.49,11.54,80112,0
+MRCY.US,D,20140122,000000,11.53,11.64,11.52,11.6,72318,0
+MRCY.US,D,20140123,000000,11.58,11.61,11.41,11.55,116500,0
+MRCY.US,D,20140124,000000,11.43,11.46,11.21,11.27,140600,0
+MRCY.US,D,20140127,000000,11.25,11.35,10.93,10.94,60647,0
+MRCY.US,D,20140128,000000,10.92,10.97,10.78,10.9,115700,0
+MRCY.US,D,20140129,000000,11.41,11.53,10.6,10.94,219500,0
+MRCY.US,D,20140130,000000,11.02,11.09,10.85,10.86,178108,0
+MRCY.US,D,20140131,000000,10.57,10.83,10.38,10.7,130800,0
+MRCY.US,D,20140203,000000,10.6,10.8,10.25,10.31,155337,0
+MRCY.US,D,20140204,000000,10.35,10.64,10.29,10.46,101223,0
+MRCY.US,D,20140205,000000,10.39,10.56,10.35,10.41,116865,0
+MRCY.US,D,20140206,000000,10.47,10.64,10.28,10.3,88084,0
+MRCY.US,D,20140207,000000,10.32,10.4,10.3,10.38,86256,0
+MRCY.US,D,20140210,000000,10.33,10.472,10.28,10.43,76976,0
+MRCY.US,D,20140211,000000,10.44,10.65,10.39,10.64,61481,0
+MRCY.US,D,20140212,000000,10.68,10.72,10.5,10.66,70827,0
+MRCY.US,D,20140213,000000,10.54,10.95,10.54,10.94,90703,0
+MRCY.US,D,20140214,000000,10.95,11.28,10.74,11.08,85991,0
+MRCY.US,D,20140218,000000,11.1,11.29,11.08,11.21,128652,0
+MRCY.US,D,20140219,000000,11.15,11.3,10.95,10.96,91524,0
+MRCY.US,D,20140220,000000,10.98,11.28,10.98,11.26,85047,0
+MRCY.US,D,20140221,000000,11.31,11.389,11.05,11.14,76308,0
+MRCY.US,D,20140224,000000,11.11,11.28,11.1,11.23,89925,0
+MRCY.US,D,20140225,000000,11.25,11.258,10.9,10.98,51767,0
+MRCY.US,D,20140226,000000,11.01,11.25,10.91,11.23,85172,0
+MRCY.US,D,20140227,000000,11.19,11.32,11.13,11.27,58296,0
+MRCY.US,D,20140228,000000,11.3,11.3,11.06,11.1,100257,0
+MRCY.US,D,20140303,000000,11.03,11.13,10.83,11.09,56965,0
+MRCY.US,D,20140304,000000,11.24,11.39,11.23,11.37,212702,0
+MRCY.US,D,20140305,000000,11.33,11.56,11.31,11.49,100844,0
+MRCY.US,D,20140306,000000,11.53,11.55,11.16,11.24,79141,0
+MRCY.US,D,20140307,000000,11.24,11.32,11,11.22,65098,0
+MRCY.US,D,20140310,000000,11.32,11.37,10.99,11.29,115887,0
+MRCY.US,D,20140311,000000,11.31,11.4,10.96,11.01,83878,0
+MRCY.US,D,20140312,000000,10.97,11.21,10.9,11.21,54229,0
+MRCY.US,D,20140313,000000,11.24,11.24,10.94,11.04,72150,0
+MRCY.US,D,20140314,000000,10.97,11.25,10.92,11.23,72306,0
+MRCY.US,D,20140317,000000,11.25,11.341,11.03,11.05,69127,0
+MRCY.US,D,20140318,000000,11.05,13.18,11.05,13.17,892706,0
+MRCY.US,D,20140319,000000,13.15,13.4,12.77,12.95,212888,0
+MRCY.US,D,20140320,000000,12.86,13.25,12.75,12.86,111579,0
+MRCY.US,D,20140321,000000,12.89,13.25,12.75,13.03,264815,0
+MRCY.US,D,20140324,000000,13.01,13.23,12.67,13.17,100444,0
+MRCY.US,D,20140325,000000,13.2,13.4,12.98,12.99,131958,0
+MRCY.US,D,20140326,000000,13.04,13.14,12.65,12.68,95100,0
+MRCY.US,D,20140327,000000,12.65,12.88,12.55,12.71,64819,0
+MRCY.US,D,20140328,000000,12.68,13.18,12.5,12.68,80128,0
+MRCY.US,D,20140331,000000,12.7,13.35,12.7,13.21,133895,0
+MRCY.US,D,20140401,000000,13.21,13.41,13,13.32,109792,0
+MRCY.US,D,20140402,000000,13.4,13.43,13.131,13.39,60713,0
+MRCY.US,D,20140403,000000,13.33,13.42,13.12,13.23,91650,0
+MRCY.US,D,20140404,000000,14.32,14.4,13.53,13.8,460458,0
+MRCY.US,D,20140407,000000,14.03,14.06,13.34,13.57,155639,0
+MRCY.US,D,20140408,000000,13.63,14.078,13.52,13.82,137431,0
+MRCY.US,D,20140409,000000,13.82,14.05,13.62,13.99,126619,0
+MRCY.US,D,20140410,000000,13.93,14.01,13.5,13.54,135560,0
+MRCY.US,D,20140411,000000,13.4,13.74,13.4,13.53,129957,0
+MRCY.US,D,20140414,000000,13.65,13.7,13.03,13.27,216048,0
+MRCY.US,D,20140415,000000,13.31,13.6,13.17,13.39,155043,0
+MRCY.US,D,20140416,000000,13.44,13.59,13.28,13.53,57985,0
+MRCY.US,D,20140417,000000,13.45,14.05,13.35,13.78,162259,0
+MRCY.US,D,20140421,000000,13.81,14.137,13.62,13.91,99346,0
+MRCY.US,D,20140422,000000,13.95,14.39,13.79,14.21,323610,0
+MRCY.US,D,20140423,000000,14.24,14.35,13.84,13.9,112074,0
+MRCY.US,D,20140424,000000,14.04,14.15,13.63,13.77,70664,0
+MRCY.US,D,20140425,000000,13.7,13.7,13.153,13.43,123139,0
+MRCY.US,D,20140428,000000,13.42,13.49,13.01,13.26,84516,0
+MRCY.US,D,20140429,000000,13.26,13.56,13.07,13.15,101183,0
+MRCY.US,D,20140430,000000,13.05,14.03,12.81,13.96,226468,0
+MRCY.US,D,20140501,000000,13.96,13.99,12.9,13.19,278473,0
+MRCY.US,D,20140502,000000,13.17,13.35,13.03,13.26,137700,0
+MRCY.US,D,20140505,000000,13.07,13.478,13.03,13.33,183599,0
+MRCY.US,D,20140506,000000,13.22,13.24,12.28,12.29,328331,0
+MRCY.US,D,20140507,000000,12.33,12.39,11.935,12.3,241003,0
+MRCY.US,D,20140508,000000,12.23,12.525,11.94,11.96,175930,0
+MRCY.US,D,20140509,000000,11.86,12.29,11.86,12,283912,0
+MRCY.US,D,20140512,000000,12.1,12.62,11.92,12.41,336311,0
+MRCY.US,D,20140513,000000,12.42,12.455,12.03,12.15,160440,0
+MRCY.US,D,20140514,000000,12.11,12.2,11.8,11.82,150475,0
+MRCY.US,D,20140515,000000,11.8,12.1,11.8,11.99,256631,0
+MRCY.US,D,20140516,000000,11.95,11.97,11.67,11.93,88920,0
+MRCY.US,D,20140519,000000,11.95,12.23,11.95,12.125,85666,0
+MRCY.US,D,20140520,000000,12.15,12.15,11.83,11.95,202641,0
+MRCY.US,D,20140521,000000,12.02,12.14,11.94,11.96,146405,0
+MRCY.US,D,20140522,000000,11.96,12.11,11.88,11.9,91341,0
+MRCY.US,D,20140523,000000,11.93,12.13,11.9,12.11,61912,0
+MRCY.US,D,20140527,000000,12.2,12.28,11.51,11.91,552074,0
+MRCY.US,D,20140528,000000,11.84,12.1,11.8,11.86,136509,0
+MRCY.US,D,20140529,000000,11.95,12.09,11.8,11.91,136488,0
+MRCY.US,D,20140530,000000,11.79,11.91,11.56,11.72,142524,0
+MRCY.US,D,20140602,000000,11.75,11.78,11.46,11.47,133153,0
+MRCY.US,D,20140603,000000,11.41,11.47,11.09,11.21,104536,0
+MRCY.US,D,20140604,000000,11.16,11.37,11.14,11.28,106029,0
+MRCY.US,D,20140605,000000,11.21,11.78,11.21,11.74,150463,0
+MRCY.US,D,20140606,000000,11.78,11.99,11.623,11.68,105006,0
+MRCY.US,D,20140609,000000,11.7,11.85,11.65,11.75,58506,0
+MRCY.US,D,20140610,000000,11.7,11.85,11.54,11.84,55500,0
+MRCY.US,D,20140611,000000,11.84,11.95,11.65,11.79,83834,0
+MRCY.US,D,20140612,000000,11.73,11.82,11.59,11.74,86901,0
+MRCY.US,D,20140613,000000,11.8,12.03,11.67,11.8,177515,0
+MRCY.US,D,20140616,000000,11.78,11.959,11.74,11.84,46232,0
+MRCY.US,D,20140617,000000,11.81,12.11,11.81,11.98,59207,0
+MRCY.US,D,20140618,000000,12,12.03,11.73,12,50008,0
+MRCY.US,D,20140619,000000,12.05,12.05,11.71,11.8,43328,0
+MRCY.US,D,20140620,000000,11.84,11.84,11.52,11.76,170786,0
+MRCY.US,D,20140623,000000,11.74,11.74,11.5,11.65,59072,0
+MRCY.US,D,20140624,000000,11.62,11.94,11.47,11.5,72056,0
+MRCY.US,D,20140625,000000,11.42,11.63,11.42,11.6,66517,0
+MRCY.US,D,20140626,000000,11.57,11.6,11.4,11.58,61987,0
+MRCY.US,D,20140627,000000,11.47,11.66,11.35,11.38,159707,0
+MRCY.US,D,20140630,000000,11.38,11.5,11.25,11.34,147983,0
+MRCY.US,D,20140701,000000,11.16,11.75,11.16,11.71,252468,0
+MRCY.US,D,20140702,000000,11.66,12.07,11.61,12,110700,0
+MRCY.US,D,20140703,000000,12.01,12.34,12.01,12.33,54190,0
+MRCY.US,D,20140707,000000,12.32,12.32,11.9,11.97,179826,0
+MRCY.US,D,20140708,000000,11.95,12,11.75,11.82,87193,0
+MRCY.US,D,20140709,000000,11.88,11.972,11.8,11.88,57104,0
+MRCY.US,D,20140710,000000,11.7,11.91,11.64,11.73,61814,0
+MRCY.US,D,20140711,000000,11.72,11.78,11.6,11.6,47071,0
+MRCY.US,D,20140714,000000,11.73,11.89,11.71,11.76,42522,0
+MRCY.US,D,20140715,000000,11.78,11.87,11.62,11.63,59696,0
+MRCY.US,D,20140716,000000,11.61,11.74,11.51,11.57,50747,0
+MRCY.US,D,20140717,000000,11.5,11.584,11.4,11.45,69658,0
+MRCY.US,D,20140718,000000,11.41,11.56,11.38,11.54,78754,0
+MRCY.US,D,20140721,000000,11.5,11.5,11.2,11.23,69747,0
+MRCY.US,D,20140722,000000,11.27,11.66,11.18,11.43,42366,0
+MRCY.US,D,20140723,000000,11.51,11.51,11.34,11.41,51906,0
+MRCY.US,D,20140724,000000,11.4,11.58,11.25,11.29,78468,0
+MRCY.US,D,20140725,000000,11.17,11.42,11.1,11.17,84786,0
+MRCY.US,D,20140728,000000,11.19,11.25,11.05,11.11,49744,0
+MRCY.US,D,20140729,000000,11.15,11.26,11.06,11.07,43898,0
+MRCY.US,D,20140730,000000,11.18,11.277,11.11,11.24,84065,0
+MRCY.US,D,20140731,000000,11.04,11.21,11,11.05,122693,0
+MRCY.US,D,20140801,000000,11.1,11.24,11.1,11.15,103954,0
+MRCY.US,D,20140804,000000,11.23,11.25,11.16,11.22,61206,0
+MRCY.US,D,20140805,000000,11.13,11.48,11.1,11.31,125477,0
+MRCY.US,D,20140806,000000,11.2,11.44,11.05,11.15,95498,0
+MRCY.US,D,20140807,000000,11.22,11.418,11.14,11.19,48998,0
+MRCY.US,D,20140808,000000,11.16,11.6,11.16,11.56,66830,0
+MRCY.US,D,20140811,000000,11.55,11.88,11.485,11.78,40270,0
+MRCY.US,D,20140812,000000,11.67,11.7,11.25,11.3,53131,0
+MRCY.US,D,20140813,000000,11.48,11.61,11.155,11.24,87713,0
+MRCY.US,D,20140814,000000,11.18,11.61,11.18,11.48,37557,0
+MRCY.US,D,20140815,000000,11.62,11.71,11.16,11.41,64065,0
+MRCY.US,D,20140818,000000,11.5,11.5,10.98,11.09,141076,0
+MRCY.US,D,20140819,000000,11.09,11.14,10.84,10.95,131962,0
+MRCY.US,D,20140820,000000,10.93,10.93,10.47,10.75,162101,0
+MRCY.US,D,20140821,000000,10.7,10.8,10.55,10.655,478319,0
+MRCY.US,D,20140822,000000,10.66,10.72,10.62,10.69,100918,0
+MRCY.US,D,20140825,000000,10.7,10.98,10.65,10.71,160946,0
+MRCY.US,D,20140826,000000,10.75,10.84,10.65,10.67,168975,0
+MRCY.US,D,20140827,000000,10.67,10.81,10.64,10.69,105796,0
+MRCY.US,D,20140828,000000,10.72,11.33,10.69,11.16,416788,0
+MRCY.US,D,20140829,000000,11.16,11.33,11.085,11.17,96515,0
+MRCY.US,D,20140902,000000,11.2,11.27,11.01,11.055,260656,0
+MRCY.US,D,20140903,000000,11.15,11.21,11.01,11.12,113910,0
+MRCY.US,D,20140904,000000,11.18,11.35,10.98,11.03,87593,0
+MRCY.US,D,20140905,000000,10.97,11.17,10.97,11.02,60128,0
+MRCY.US,D,20140908,000000,10.97,11.116,10.97,11.02,63088,0
+MRCY.US,D,20140909,000000,11.03,11.11,10.97,11.02,129098,0
+MRCY.US,D,20140910,000000,11.02,11.25,11.02,11.2,73194,0
+MRCY.US,D,20140911,000000,11.17,11.19,10.99,11.04,87638,0
+MRCY.US,D,20140912,000000,11.11,11.14,10.86,11,109073,0
+MRCY.US,D,20140915,000000,11,11.04,10.88,11,130627,0
+MRCY.US,D,20140916,000000,11.06,11.17,11,11.15,455363,0
+MRCY.US,D,20140917,000000,11.14,11.379,11.115,11.17,459765,0
+MRCY.US,D,20140918,000000,11.18,11.31,11.11,11.29,149748,0
+MRCY.US,D,20140919,000000,11.31,11.44,11,11.19,361797,0
+MRCY.US,D,20140922,000000,11.07,11.195,10.94,11.04,126849,0
+MRCY.US,D,20140923,000000,11.01,11.15,11,11.1,188912,0
+MRCY.US,D,20140924,000000,11.15,11.24,11.04,11.15,63711,0
+MRCY.US,D,20140925,000000,11.11,11.15,10.96,11.01,131940,0
+MRCY.US,D,20140926,000000,11.02,11.17,10.98,11.01,157070,0
+MRCY.US,D,20140929,000000,10.86,10.949,10.76,10.86,255768,0
+MRCY.US,D,20140930,000000,11.15,11.26,10.81,11.01,213686,0
+MRCY.US,D,20141001,000000,11.04,11.08,10.85,10.88,252232,0
+MRCY.US,D,20141002,000000,10.92,11.26,10.9,11.13,118618,0
+MRCY.US,D,20141003,000000,11.19,11.3,11,11,97146,0
+MRCY.US,D,20141006,000000,11.01,11.23,10.98,11.01,76366,0
+MRCY.US,D,20141007,000000,10.93,11.08,10.81,10.88,61416,0
+MRCY.US,D,20141008,000000,10.86,11.11,10.8,10.96,158295,0
+MRCY.US,D,20141009,000000,10.94,10.98,10.72,10.78,97263,0
+MRCY.US,D,20141010,000000,10.68,11.05,10.68,10.72,151731,0
+MRCY.US,D,20141013,000000,10.7,11.08,10.61,10.99,141559,0
+MRCY.US,D,20141014,000000,11.07,11.486,10.86,11.24,95282,0
+MRCY.US,D,20141015,000000,11.05,11.77,10.91,11.73,136825,0
+MRCY.US,D,20141016,000000,11.69,11.99,11.58,11.71,167989,0
+MRCY.US,D,20141017,000000,11.9,12.07,11.56,11.92,216171,0
+MRCY.US,D,20141020,000000,11.83,12.2,11.83,12.13,268098,0
+MRCY.US,D,20141021,000000,12.12,12.16,11.9,12.02,150813,0
+MRCY.US,D,20141022,000000,12.06,12.065,11.74,11.75,78303,0
+MRCY.US,D,20141023,000000,11.82,12.4,11.82,12.07,186331,0
+MRCY.US,D,20141024,000000,12.12,12.171,11.9,11.99,125198,0
+MRCY.US,D,20141027,000000,11.88,12.18,11.85,12.08,163569,0
+MRCY.US,D,20141028,000000,12.1,12.46,11.97,12.17,779012,0
+MRCY.US,D,20141029,000000,12.67,13.77,12.67,13.72,587058,0
+MRCY.US,D,20141030,000000,13.59,14.43,13.48,14.05,405222,0
+MRCY.US,D,20141031,000000,14.1,14.41,13.85,13.98,299376,0
+MRCY.US,D,20141103,000000,13.88,14.03,13.63,13.7,173673,0
+MRCY.US,D,20141104,000000,13.64,13.79,13.5,13.67,113696,0
+MRCY.US,D,20141105,000000,13.76,13.78,13.49,13.61,111750,0
+MRCY.US,D,20141106,000000,13.62,13.75,13.56,13.69,72133,0
+MRCY.US,D,20141107,000000,13.72,13.72,13.41,13.51,121966,0
+MRCY.US,D,20141110,000000,13.51,13.75,13.47,13.75,79677,0
+MRCY.US,D,20141111,000000,13.75,13.75,13.37,13.42,91916,0
+MRCY.US,D,20141112,000000,13.43,13.65,13.35,13.63,75654,0
+MRCY.US,D,20141113,000000,13.61,13.7,13.36,13.41,79968,0
+MRCY.US,D,20141114,000000,13.38,13.49,13.26,13.48,131759,0
+MRCY.US,D,20141117,000000,13.43,13.45,13.14,13.14,64632,0
+MRCY.US,D,20141118,000000,13.2,13.4,13.12,13.14,102498,0
+MRCY.US,D,20141119,000000,13.11,13.14,12.72,12.73,103821,0
+MRCY.US,D,20141120,000000,12.71,13.2,12.71,13.2,82323,0
+MRCY.US,D,20141121,000000,13.32,13.37,13.02,13.06,112305,0
+MRCY.US,D,20141124,000000,13.12,13.3,13.04,13.26,87774,0
+MRCY.US,D,20141125,000000,13.26,13.3,13.18,13.28,49407,0
+MRCY.US,D,20141126,000000,13.15,13.3,13.077,13.15,110294,0
+MRCY.US,D,20141128,000000,13.05,13.22,12.91,12.92,40513,0
+MRCY.US,D,20141201,000000,12.9,12.96,12.67,12.68,143693,0
+MRCY.US,D,20141202,000000,12.74,13,12.61,12.94,87136,0
+MRCY.US,D,20141203,000000,12.97,12.99,12.84,12.91,77434,0
+MRCY.US,D,20141204,000000,12.93,13,12.79,12.92,98625,0
+MRCY.US,D,20141205,000000,12.88,13.26,12.79,13.17,72296,0
+MRCY.US,D,20141208,000000,13.09,13.27,12.78,12.79,67224,0
+MRCY.US,D,20141209,000000,12.7,13.36,12.69,13.31,140058,0
+MRCY.US,D,20141210,000000,13.23,13.41,13.17,13.22,82185,0
+MRCY.US,D,20141211,000000,13.25,13.63,13.25,13.36,71556,0
+MRCY.US,D,20141212,000000,13.23,13.32,13.05,13.12,63760,0
+MRCY.US,D,20141215,000000,13.22,13.3,13,13.06,78612,0
+MRCY.US,D,20141216,000000,13,13.18,12.9,13.09,171574,0
+MRCY.US,D,20141217,000000,13.04,13.53,13.04,13.48,118995,0
+MRCY.US,D,20141218,000000,13.58,13.85,13.45,13.8,98381,0
+MRCY.US,D,20141219,000000,13.76,13.94,13.7,13.77,307818,0
+MRCY.US,D,20141222,000000,13.77,14,13.64,14,65088,0
+MRCY.US,D,20141223,000000,14,14,13.86,13.97,72294,0
+MRCY.US,D,20141224,000000,13.96,14,13.716,13.98,59274,0
+MRCY.US,D,20141226,000000,14,14.05,13.94,13.99,78061,0
+MRCY.US,D,20141229,000000,13.99,14.04,13.93,14,45321,0
+MRCY.US,D,20141230,000000,13.93,14.05,13.77,13.91,47077,0
+MRCY.US,D,20141231,000000,13.87,14.05,13.87,13.92,84904,0
+MRCY.US,D,20150102,000000,14,14.04,13.29,13.49,65747,0
+MRCY.US,D,20150105,000000,13.36,13.49,13.14,13.3,60425,0
+MRCY.US,D,20150106,000000,13.31,13.33,12.76,13.1,84967,0
+MRCY.US,D,20150107,000000,13.16,13.26,13.08,13.24,39838,0
+MRCY.US,D,20150108,000000,13.36,13.51,13.28,13.46,58433,0
+MRCY.US,D,20150109,000000,13.39,13.49,13.37,13.41,103826,0
+MRCY.US,D,20150112,000000,13.37,13.45,13.06,13.28,79310,0
+MRCY.US,D,20150113,000000,13.28,14.01,13.28,14,281260,0
+MRCY.US,D,20150114,000000,14.04,14.05,13.78,14,135427,0
+MRCY.US,D,20150115,000000,14.05,14.35,13.88,14,343134,0
+MRCY.US,D,20150116,000000,14.04,14.4,13.98,14.4,126268,0
+MRCY.US,D,20150120,000000,14.4,14.42,14.22,14.41,132864,0
+MRCY.US,D,20150121,000000,14.32,14.48,14.32,14.48,155465,0
+MRCY.US,D,20150122,000000,14.48,14.78,14.43,14.74,153006,0
+MRCY.US,D,20150123,000000,14.79,14.85,14.57,14.67,71888,0
+MRCY.US,D,20150126,000000,14.71,14.72,14.48,14.64,99971,0
+MRCY.US,D,20150127,000000,14.55,14.73,14.35,14.48,79298,0
+MRCY.US,D,20150128,000000,15.25,15.76,15.15,15.33,443313,0
+MRCY.US,D,20150129,000000,15.4,16.395,15.4,16.31,229589,0
+MRCY.US,D,20150130,000000,16,16.18,15.62,15.78,350851,0
+MRCY.US,D,20150202,000000,15.94,16.08,15.53,15.95,176636,0
+MRCY.US,D,20150203,000000,15.95,16.14,15.88,15.96,121374,0
+MRCY.US,D,20150204,000000,15.92,16.48,15.89,16.3,321283,0
+MRCY.US,D,20150205,000000,16.27,16.8,16.27,16.59,355560,0
+MRCY.US,D,20150206,000000,16.62,17.08,16.27,16.34,294064,0
+MRCY.US,D,20150209,000000,16.34,16.79,16.23,16.63,243020,0
+MRCY.US,D,20150210,000000,16.65,17.42,16.65,17.24,622364,0
+MRCY.US,D,20150211,000000,17.5,17.5,16.99,17.29,176428,0
+MRCY.US,D,20150212,000000,17.3,17.59,17.1,17.59,164144,0
+MRCY.US,D,20150213,000000,17.21,17.55,17.18,17.42,184940,0
+MRCY.US,D,20150217,000000,17.37,17.53,17.13,17.15,144954,0
+MRCY.US,D,20150218,000000,17.15,17.3,17,17.2,116204,0
+MRCY.US,D,20150219,000000,17.14,17.23,16.94,17.14,90724,0
+MRCY.US,D,20150220,000000,17.14,17.26,16.8,17.06,167023,0
+MRCY.US,D,20150223,000000,16.89,17.05,16.86,17.01,147793,0
+MRCY.US,D,20150224,000000,17,17.01,16.84,16.94,112688,0
+MRCY.US,D,20150225,000000,16.9,17,16.79,16.92,132529,0
+MRCY.US,D,20150226,000000,16.95,16.98,16.83,16.94,88704,0
+MRCY.US,D,20150227,000000,16.802,17.08,16.802,17.02,184288,0
+MRCY.US,D,20150302,000000,16.96,17.2,16.96,17.13,373800,0
+MRCY.US,D,20150303,000000,17.11,17.24,16.98,17.05,114200,0
+MRCY.US,D,20150304,000000,16.99,16.99,16.6,16.8,80600,0
+MRCY.US,D,20150305,000000,16.86,16.86,16.52,16.69,113500,0
+MRCY.US,D,20150306,000000,16.54,16.63,15.99,16.05,131100,0
+MRCY.US,D,20150309,000000,16.05,16.31,16,16.1,85900,0
+MRCY.US,D,20150310,000000,16.01,16.12,15.5,15.5,141000,0
+MRCY.US,D,20150311,000000,15.55,15.86,15.48,15.8,168000,0
+MRCY.US,D,20150312,000000,15.83,16.32,15.83,16.3,150900,0
+MRCY.US,D,20150313,000000,16.26,16.34,15.95,16.17,91300,0
+MRCY.US,D,20150316,000000,16.19,16.21,15.97,15.98,83600,0
+MRCY.US,D,20150317,000000,15.9,16.17,15.85,16.02,76100,0
+MRCY.US,D,20150318,000000,16.02,16.14,15.78,16.09,69600,0
+MRCY.US,D,20150319,000000,16.06,16.3,16,16.21,87300,0
+MRCY.US,D,20150320,000000,16.33,16.67,16.26,16.52,343600,0
+MRCY.US,D,20150323,000000,16.52,16.97,16.52,16.91,88500,0
+MRCY.US,D,20150324,000000,16.96,16.98,16.61,16.91,97600,0
+MRCY.US,D,20150325,000000,16.92,16.92,16.1,16.17,108400,0
+MRCY.US,D,20150326,000000,16.08,16.13,15.76,15.92,90600,0
+MRCY.US,D,20150327,000000,15.93,16.03,15.66,15.82,100200,0
+MRCY.US,D,20150330,000000,15.89,16.07,15.87,15.92,77500,0
+MRCY.US,D,20150331,000000,15.92,15.95,15.4,15.55,139505,0
+MRCY.US,D,20150401,000000,15.49,15.6,15.27,15.5,98400,0
+MRCY.US,D,20150402,000000,15.5,15.88,15.48,15.85,107400,0
+MRCY.US,D,20150406,000000,15.73,15.94,15.7,15.77,43300,0
+MRCY.US,D,20150407,000000,15.83,15.83,15.3,15.37,61116,0
+MRCY.US,D,20150408,000000,15.36,15.76,15.36,15.66,57200,0
+MRCY.US,D,20150409,000000,15.81,15.81,15.43,15.56,47598,0
+MRCY.US,D,20150410,000000,15.55,15.82,15.41,15.53,65600,0
+MRCY.US,D,20150413,000000,15.56,15.6,15.23,15.27,59100,0
+MRCY.US,D,20150414,000000,15.3,15.31,15.15,15.18,76300,0
+MRCY.US,D,20150415,000000,15.31,15.46,15.21,15.31,100533,0
+MRCY.US,D,20150416,000000,15.24,15.43,14.96,14.99,146873,0
+MRCY.US,D,20150417,000000,14.88,15.4,14.85,15.33,232800,0
+MRCY.US,D,20150420,000000,15.46,15.56,15.42,15.51,62917,0
+MRCY.US,D,20150421,000000,15.53,15.6,15.4,15.41,70596,0
+MRCY.US,D,20150422,000000,15.36,15.36,15.068,15.29,56557,0
+MRCY.US,D,20150423,000000,15.19,15.24,14.83,15.04,120900,0
+MRCY.US,D,20150424,000000,14.95,15.02,14.88,14.97,59934,0
+MRCY.US,D,20150427,000000,14.95,15.04,14.56,14.76,100700,0
+MRCY.US,D,20150428,000000,14.71,14.95,14.27,14.92,175127,0
+MRCY.US,D,20150429,000000,14.86,15.16,13.47,14.16,546200,0
+MRCY.US,D,20150430,000000,14.13,14.15,13.78,13.81,223300,0
+MRCY.US,D,20150501,000000,13.89,13.98,13.75,13.96,103300,0
+MRCY.US,D,20150504,000000,14.19,14.23,13.52,13.58,154700,0
+MRCY.US,D,20150505,000000,13.53,13.92,13.53,13.88,152200,0
+MRCY.US,D,20150506,000000,14.02,14.16,13.75,14.09,128143,0
+MRCY.US,D,20150507,000000,14.06,14.32,13.735,14.26,97333,0
+MRCY.US,D,20150508,000000,14.38,14.38,14.2,14.25,74300,0
+MRCY.US,D,20150511,000000,14.25,14.41,14.25,14.28,80900,0
+MRCY.US,D,20150512,000000,14.18,14.35,14.02,14.22,86563,0
+MRCY.US,D,20150513,000000,14.24,14.3,14.05,14.05,76800,0
+MRCY.US,D,20150514,000000,14.11,14.32,14.04,14.3,51600,0
+MRCY.US,D,20150515,000000,14.22,14.23,13.95,14.12,93398,0
+MRCY.US,D,20150518,000000,14,14.48,13.89,14.39,76761,0
+MRCY.US,D,20150519,000000,14.43,14.43,13.83,14.06,75357,0
+MRCY.US,D,20150520,000000,14.05,14.08,13.76,14.04,64300,0
+MRCY.US,D,20150521,000000,13.99,14.05,13.95,14.03,64300,0
+MRCY.US,D,20150522,000000,14.04,14.04,13.86,13.99,223200,0
+MRCY.US,D,20150526,000000,13.92,13.92,13.39,13.49,114381,0
+MRCY.US,D,20150527,000000,13.5,13.7,13.37,13.65,81400,0
+MRCY.US,D,20150528,000000,13.58,13.79,13.58,13.78,50799,0
+MRCY.US,D,20150529,000000,13.75,13.76,13.53,13.65,96400,0
+MRCY.US,D,20150601,000000,13.78,13.97,13.6,13.73,76982,0
+MRCY.US,D,20150602,000000,13.62,13.89,13.61,13.72,53461,0
+MRCY.US,D,20150603,000000,13.71,14.15,13.67,14.13,102800,0
+MRCY.US,D,20150604,000000,14,14.06,13.78,13.95,93100,0
+MRCY.US,D,20150605,000000,13.89,14.15,13.69,14.13,56800,0
+MRCY.US,D,20150608,000000,14.06,14.13,13.91,13.94,63600,0
+MRCY.US,D,20150609,000000,13.96,13.97,13.76,13.82,48661,0
+MRCY.US,D,20150610,000000,13.86,14.39,13.86,14.22,102400,0
+MRCY.US,D,20150611,000000,14.23,14.31,14.1,14.15,46238,0
+MRCY.US,D,20150612,000000,14.13,14.16,14,14.1,35800,0
+MRCY.US,D,20150615,000000,13.91,14.16,13.84,14.11,64300,0
+MRCY.US,D,20150616,000000,14.09,14.33,13.87,14.32,58200,0
+MRCY.US,D,20150617,000000,14.31,14.32,13.99,14.22,62200,0
+MRCY.US,D,20150618,000000,14.27,15,14.05,14.88,222700,0
+MRCY.US,D,20150619,000000,14.85,14.96,14.72,14.89,200800,0
+MRCY.US,D,20150622,000000,14.96,15.05,14.78,15.04,78100,0
+MRCY.US,D,20150623,000000,14.95,15.07,14.95,15.02,66485,0
+MRCY.US,D,20150624,000000,15,15.12,14.82,14.91,63200,0
+MRCY.US,D,20150625,000000,14.96,14.97,14.74,14.94,62000,0
+MRCY.US,D,20150626,000000,15,15.04,14.78,14.94,263600,0
+MRCY.US,D,20150629,000000,14.86,14.91,14.51,14.56,80300,0
+MRCY.US,D,20150630,000000,14.62,14.79,14.53,14.64,65262,0
+MRCY.US,D,20150701,000000,14.74,14.79,14.51,14.75,125100,0
+MRCY.US,D,20150702,000000,14.76,14.76,14.39,14.5,59300,0
+MRCY.US,D,20150706,000000,14.42,14.63,14.36,14.39,71400,0
+MRCY.US,D,20150707,000000,14.35,14.61,14.13,14.5,127200,0
+MRCY.US,D,20150708,000000,14.42,14.64,14.21,14.26,187700,0
+MRCY.US,D,20150709,000000,14.49,14.63,14,14.02,188500,0
+MRCY.US,D,20150710,000000,14.19,14.51,13.95,14.45,127400,0
+MRCY.US,D,20150713,000000,14.49,14.61,14.3,14.35,72600,0
+MRCY.US,D,20150714,000000,14.46,15.24,14.46,15.02,139354,0
+MRCY.US,D,20150715,000000,15.11,15.15,14.52,14.93,81412,0
+MRCY.US,D,20150716,000000,15.07,15.14,14.85,14.92,95300,0
+MRCY.US,D,20150717,000000,14.92,15,14.76,14.84,77300,0
+MRCY.US,D,20150720,000000,14.84,14.84,14.38,14.48,106400,0
+MRCY.US,D,20150721,000000,14.5,14.63,14.45,14.52,54200,0
+MRCY.US,D,20150722,000000,14.45,14.57,14.43,14.51,39200,0
+MRCY.US,D,20150723,000000,14.56,14.56,14.31,14.37,63000,0
+MRCY.US,D,20150724,000000,14.31,14.34,14.08,14.13,65700,0
+MRCY.US,D,20150727,000000,14.03,14.19,13.93,13.99,115900,0
+MRCY.US,D,20150728,000000,14.01,14.15,13.56,13.94,118000,0
+MRCY.US,D,20150729,000000,13.88,14.34,13.81,13.89,68500,0
+MRCY.US,D,20150730,000000,13.79,14.8,13.79,13.97,96400,0
+MRCY.US,D,20150731,000000,13.98,14.29,13.98,14.09,107200,0
+MRCY.US,D,20150803,000000,14.03,14.23,13.91,14,86415,0
+MRCY.US,D,20150804,000000,14.06,14.11,13.85,13.9,91500,0
+MRCY.US,D,20150805,000000,14.98,15.87,14.79,15.36,508000,0
+MRCY.US,D,20150806,000000,15.31,15.795,15.12,15.12,115823,0
+MRCY.US,D,20150807,000000,15.01,15.27,14.9,14.92,94100,0
+MRCY.US,D,20150810,000000,14.92,15.16,14.9,15.07,133200,0
+MRCY.US,D,20150811,000000,14.93,15.17,14.83,15.06,83507,0
+MRCY.US,D,20150812,000000,14.97,15.57,14.97,15.53,186900,0
+MRCY.US,D,20150813,000000,15.55,15.94,15.55,15.8,110800,0
+MRCY.US,D,20150814,000000,15.73,16.04,15.64,16.02,99100,0
+MRCY.US,D,20150817,000000,15.95,15.95,15.4,15.75,190800,0
+MRCY.US,D,20150818,000000,15.71,15.83,15.52,15.73,87800,0
+MRCY.US,D,20150819,000000,15.54,15.89,15.42,15.75,142900,0
+MRCY.US,D,20150820,000000,15.54,15.73,15.5,15.56,327600,0
+MRCY.US,D,20150821,000000,15.26,15.77,15.07,15.18,154600,0
+MRCY.US,D,20150824,000000,14.59,15.025,14.38,14.45,139119,0
+MRCY.US,D,20150825,000000,15.02,15.45,14.32,14.85,204200,0
+MRCY.US,D,20150826,000000,15.2,15.4,14.77,15.36,317700,0
+MRCY.US,D,20150827,000000,15.43,15.64,15.16,15.54,151100,0
+MRCY.US,D,20150828,000000,15.42,15.9,15.22,15.84,119100,0
+MRCY.US,D,20150831,000000,15.73,16.1,15.63,15.84,121900,0
+MRCY.US,D,20150901,000000,15.48,16.14,15.48,15.8,181900,0
+MRCY.US,D,20150902,000000,15.94,16.44,15.73,16.32,202700,0
+MRCY.US,D,20150903,000000,16.23,16.39,15.99,16.06,95900,0
+MRCY.US,D,20150904,000000,15.8,16.02,15.52,15.64,97200,0
+MRCY.US,D,20150908,000000,15.87,16.23,15.84,16.09,83200,0
+MRCY.US,D,20150909,000000,16.07,16.15,15.73,15.77,90000,0
+MRCY.US,D,20150910,000000,15.76,15.96,15.71,15.8,63509,0
+MRCY.US,D,20150911,000000,15.69,15.72,15.48,15.61,76800,0
+MRCY.US,D,20150914,000000,15.65,15.72,15.43,15.57,96700,0
+MRCY.US,D,20150915,000000,15.5,15.89,15.5,15.72,73134,0
+MRCY.US,D,20150916,000000,15.77,16,15.77,15.92,61900,0
+MRCY.US,D,20150917,000000,15.79,16.1,15.748,15.95,85030,0
+MRCY.US,D,20150918,000000,15.67,15.93,15.14,15.55,195500,0
+MRCY.US,D,20150921,000000,15.72,15.94,15.43,15.7,76600,0
+MRCY.US,D,20150922,000000,15.54,15.8,15.31,15.54,65500,0
+MRCY.US,D,20150923,000000,15.57,15.93,15.41,15.79,87127,0
+MRCY.US,D,20150924,000000,15.68,16.2,15.675,16.07,160677,0
+MRCY.US,D,20150925,000000,16.19,16.29,15.66,15.84,139700,0
+MRCY.US,D,20150928,000000,15.76,16.24,15.67,15.69,96350,0
+MRCY.US,D,20150929,000000,15.76,15.87,15.45,15.49,138300,0
+MRCY.US,D,20150930,000000,15.68,16.05,15.62,15.91,94700,0
+MRCY.US,D,20151001,000000,15.9,16.24,15.71,15.99,89500,0
+MRCY.US,D,20151002,000000,15.86,15.99,15.73,15.94,92200,0
+MRCY.US,D,20151005,000000,16.03,16.49,16.03,16.48,115193,0
+MRCY.US,D,20151006,000000,16.41,16.49,16.06,16.07,75700,0
+MRCY.US,D,20151007,000000,16.19,16.26,15.52,16.21,154100,0
+MRCY.US,D,20151008,000000,16.19,16.28,16.04,16.26,72600,0
+MRCY.US,D,20151009,000000,16.33,16.49,16.25,16.29,122200,0
+MRCY.US,D,20151012,000000,16.33,16.34,16.06,16.26,62178,0
+MRCY.US,D,20151013,000000,16.14,16.3,16.05,16.17,51200,0
+MRCY.US,D,20151014,000000,15.99,16.25,15.88,15.93,91100,0
+MRCY.US,D,20151015,000000,15.97,16.19,15.81,16.17,72500,0
+MRCY.US,D,20151016,000000,16.26,16.45,16.12,16.4,76900,0
+MRCY.US,D,20151019,000000,16.3,16.66,16.29,16.59,77285,0
+MRCY.US,D,20151020,000000,16.55,16.64,16.55,16.6,65500,0
+MRCY.US,D,20151021,000000,16.61,17.1,16.17,16.86,260100,0
+MRCY.US,D,20151022,000000,16.86,17.44,16.86,17.38,211900,0
+MRCY.US,D,20151023,000000,17.4,17.69,16.83,17.43,186100,0
+MRCY.US,D,20151026,000000,17.49,17.55,16.87,17.33,162700,0
+MRCY.US,D,20151027,000000,17.19,17.39,17,17.23,150600,0
+MRCY.US,D,20151028,000000,18,19.45,17.81,18.32,518800,0
+MRCY.US,D,20151029,000000,18.32,18.5,17.79,17.92,171600,0
+MRCY.US,D,20151030,000000,17.85,17.93,16.91,17.16,220700,0
+MRCY.US,D,20151102,000000,17.26,17.48,16.69,17.08,208547,0
+MRCY.US,D,20151103,000000,17.1,17.11,16.75,16.89,155500,0
+MRCY.US,D,20151104,000000,16.85,17.4,16.53,17.4,310979,0
+MRCY.US,D,20151105,000000,17.45,17.56,17.08,17.54,93100,0
+MRCY.US,D,20151106,000000,17.61,18.4,17.55,18.33,253600,0
+MRCY.US,D,20151109,000000,18.27,18.35,17.76,18.11,162615,0
+MRCY.US,D,20151110,000000,18.13,18.4,17.47,18.33,139700,0
+MRCY.US,D,20151111,000000,18.35,18.76,18.22,18.47,175200,0
+MRCY.US,D,20151112,000000,18.29,18.36,17.92,18.15,121800,0
+MRCY.US,D,20151113,000000,18.05,18.25,17.86,18.22,188600,0
+MRCY.US,D,20151116,000000,18.29,18.89,18.2,18.52,104200,0
+MRCY.US,D,20151117,000000,18.52,19.64,18.34,19.55,493500,0
+MRCY.US,D,20151118,000000,19.5,19.79,19.26,19.71,191200,0
+MRCY.US,D,20151119,000000,19.6,19.6,18.96,19.13,107300,0
+MRCY.US,D,20151120,000000,19.26,19.44,19.19,19.28,121300,0
+MRCY.US,D,20151123,000000,19.23,19.51,19.2,19.36,83300,0
+MRCY.US,D,20151124,000000,19.33,19.58,19.13,19.44,100100,0
+MRCY.US,D,20151125,000000,19.43,19.79,19.43,19.65,88000,0
+MRCY.US,D,20151127,000000,19.64,19.82,19.61,19.66,56500,0
+MRCY.US,D,20151130,000000,19.59,19.88,19.51,19.58,164200,0
+MRCY.US,D,20151201,000000,19.63,19.63,18.67,19.41,99808,0
+MRCY.US,D,20151202,000000,19.46,19.82,19.13,19.31,57694,0
+MRCY.US,D,20151203,000000,19.53,19.53,18.86,18.99,171505,0
+MRCY.US,D,20151204,000000,18.98,19.66,18.82,19.39,136100,0
+MRCY.US,D,20151207,000000,19.39,19.99,19.39,19.71,196300,0
+MRCY.US,D,20151208,000000,19.44,19.73,19.244,19.55,148719,0
+MRCY.US,D,20151209,000000,19.5,19.73,19.19,19.51,139900,0
+MRCY.US,D,20151210,000000,19.49,19.92,19.2,19.48,137400,0
+MRCY.US,D,20151211,000000,19.16,19.35,18,18.94,86800,0
+MRCY.US,D,20151214,000000,18.92,19.44,18.38,18.56,130888,0
+MRCY.US,D,20151215,000000,18.69,19.49,18.46,18.69,84500,0
+MRCY.US,D,20151216,000000,18.88,19.08,18.27,19.04,122000,0
+MRCY.US,D,20151217,000000,18.99,19.27,18.47,18.62,112000,0
+MRCY.US,D,20151218,000000,18.53,18.88,18.2,18.67,690400,0
+MRCY.US,D,20151221,000000,18.75,19.09,18.29,19.04,114800,0
+MRCY.US,D,20151222,000000,18.99,18.99,18.46,18.85,78698,0
+MRCY.US,D,20151223,000000,18.91,19.36,18.52,19.24,116400,0
+MRCY.US,D,20151224,000000,19.37,19.63,19.25,19.55,93800,0
+MRCY.US,D,20151228,000000,19.43,19.54,18.79,19.01,78743,0
+MRCY.US,D,20151229,000000,19.13,19.43,18.3,19.2,228364,0
+MRCY.US,D,20151230,000000,19.21,19.28,18.77,18.89,85566,0
+MRCY.US,D,20151231,000000,18.9,19.17,18.32,18.36,253853,0
+MRCY.US,D,20160104,000000,17.97,18.6,17.7,18.03,155971,0
+MRCY.US,D,20160105,000000,18.12,18.12,17.5,17.57,101692,0
+MRCY.US,D,20160106,000000,17.44,17.86,17.42,17.68,127430,0
+MRCY.US,D,20160107,000000,17.38,17.8,17.28,17.61,136901,0
+MRCY.US,D,20160108,000000,17.74,17.77,17.23,17.31,322297,0
+MRCY.US,D,20160111,000000,17.45,17.45,17.11,17.32,133737,0
+MRCY.US,D,20160112,000000,17.42,17.47,17.015,17.17,117503,0
+MRCY.US,D,20160113,000000,17.2,17.27,16.46,16.54,141821,0
+MRCY.US,D,20160114,000000,16.59,16.98,16.36,16.67,213808,0
+MRCY.US,D,20160115,000000,16.19,17,15.6683,16.93,274346,0
+MRCY.US,D,20160119,000000,17.11,17.14,16.69,17,219200,0
+MRCY.US,D,20160120,000000,16.75,17.54,16.75,17.32,168942,0
+MRCY.US,D,20160121,000000,17.29,17.46,16.81,17.01,161178,0
+MRCY.US,D,20160122,000000,17.19,17.32,16.83,17.23,91853,0
+MRCY.US,D,20160125,000000,17.17,17.25,16.69,16.84,103572,0
+MRCY.US,D,20160126,000000,17,17.58,16.585,17.55,196639,0
+MRCY.US,D,20160127,000000,18.48,19.22,17.63,19.02,799459,0
+MRCY.US,D,20160128,000000,19.14,19.19,18.78,19.1,219545,0
+MRCY.US,D,20160129,000000,19.04,19.13,18.52,19.09,322580,0
+MRCY.US,D,20160201,000000,18.92,19.1,18.61,19,138284,0
+MRCY.US,D,20160202,000000,18.79,18.875,18.02,18.22,84063,0
+MRCY.US,D,20160203,000000,18.38,18.38,17.9503,18.11,93739,0
+MRCY.US,D,20160204,000000,18.09,18.25,17.73,18,52600,0
+MRCY.US,D,20160205,000000,18.01,18.03,17.39,17.45,154156,0
+MRCY.US,D,20160208,000000,17.29,17.69,17.02,17.59,126159,0
+MRCY.US,D,20160209,000000,17.35,17.57,17.07,17.36,67671,0
+MRCY.US,D,20160210,000000,17.52,17.72,17.41,17.45,91724,0
+MRCY.US,D,20160211,000000,17.21,17.42,17.04,17.12,141249,0
+MRCY.US,D,20160212,000000,17.27,17.44,16.48,16.87,125962,0
+MRCY.US,D,20160216,000000,17,17.33,16.96,17.06,87330,0
+MRCY.US,D,20160217,000000,17.11,17.32,17.05,17.3,100008,0
+MRCY.US,D,20160218,000000,17.25,17.4,16.89,16.94,126060,0
+MRCY.US,D,20160219,000000,16.92,17.39,16.9,17.24,54352,0
+MRCY.US,D,20160222,000000,17.35,17.45,16.72,16.75,103455,0
+MRCY.US,D,20160223,000000,16.74,17.32,16.68,16.92,119537,0
+MRCY.US,D,20160224,000000,16.75,17.1,16.75,16.99,54251,0
+MRCY.US,D,20160225,000000,17.07,17.12,16.93,17.12,50269,0
+MRCY.US,D,20160226,000000,17.15,17.15,16.83,16.93,77565,0
+MRCY.US,D,20160229,000000,16.97,17.05,16.29,16.34,152629,0
+MRCY.US,D,20160301,000000,16.42,16.95,16.32,16.68,189673,0
+MRCY.US,D,20160302,000000,16.62,16.92,16.54,16.92,97978,0
+MRCY.US,D,20160303,000000,16.92,17.12,16.87,17.12,66061,0
+MRCY.US,D,20160304,000000,17.08,17.28,16.99,17.25,182588,0
+MRCY.US,D,20160307,000000,17.12,17.33,17.05,17.33,88182,0
+MRCY.US,D,20160308,000000,17.17,17.36,16.76,16.77,80394,0
+MRCY.US,D,20160309,000000,16.79,17.18,16.62,17.09,42572,0
+MRCY.US,D,20160310,000000,17.09,17.25,16.57,16.67,88051,0
+MRCY.US,D,20160311,000000,16.72,17.19,16.72,17.15,57390,0
+MRCY.US,D,20160314,000000,17.01,17.22,16.79,16.8,48412,0
+MRCY.US,D,20160315,000000,16.76,16.81,16.52,16.58,47955,0
+MRCY.US,D,20160316,000000,16.5,16.93,16.47,16.65,70095,0
+MRCY.US,D,20160317,000000,16.53,17.01,16.335,16.92,107323,0
+MRCY.US,D,20160318,000000,17.03,17.29,16.85,17.17,248735,0
+MRCY.US,D,20160321,000000,17.1,17.2,16.77,16.87,99775,0
+MRCY.US,D,20160322,000000,16.76,17.24,16.76,17.06,88691,0
+MRCY.US,D,20160323,000000,17,17.15,16.38,16.49,97466,0
+MRCY.US,D,20160324,000000,18.01,19.59,17.98,18.81,1387734,0
+MRCY.US,D,20160328,000000,18.89,19.56,18.68,19.51,361983,0
+MRCY.US,D,20160329,000000,19.56,20.6,19.5,20.38,281539,0
+MRCY.US,D,20160330,000000,20.84,20.85,20.05,20.23,195415,0
+MRCY.US,D,20160331,000000,20.2,20.44,19.88,20.3,175101,0
+MRCY.US,D,20160401,000000,20.22,21.11,20.11,20.96,214877,0
+MRCY.US,D,20160404,000000,20.86,20.865,19.77,20.29,181954,0
+MRCY.US,D,20160405,000000,19.59,20.41,19.22,19.43,268067,0
+MRCY.US,D,20160406,000000,19.49,19.86,19.33,19.7,223788,0
+MRCY.US,D,20160407,000000,19.5,19.8,18.98,19.6,600912,0
+MRCY.US,D,20160408,000000,20.39,20.39,19.6,20.18,3571271,0
+MRCY.US,D,20160411,000000,20.2,21.24,20.2,20.85,671093,0
+MRCY.US,D,20160412,000000,20.76,21.73,20.34,21.34,651439,0
+MRCY.US,D,20160413,000000,21.5,21.59,20.9,21.06,276800,0
+MRCY.US,D,20160414,000000,21.21,21.33,20.71,21.04,178830,0
+MRCY.US,D,20160415,000000,20.92,21.12,20.77,21.01,250091,0
+MRCY.US,D,20160418,000000,20.87,20.96,20.28,20.75,157663,0
+MRCY.US,D,20160419,000000,20.89,21.17,20.85,21.06,207019,0
+MRCY.US,D,20160420,000000,21.34,21.41,20.89,20.91,143604,0
+MRCY.US,D,20160421,000000,20.83,20.995,20.61,20.91,173461,0
+MRCY.US,D,20160422,000000,20.81,21.11,20.53,21.06,203851,0
+MRCY.US,D,20160425,000000,20.92,20.985,20.43,20.5,231740,0
+MRCY.US,D,20160426,000000,20.72,21.1,20.55,20.97,256401,0
+MRCY.US,D,20160427,000000,21.25,22,20.8111,21.49,555911,0
+MRCY.US,D,20160428,000000,21.48,21.77,21.26,21.74,370811,0
+MRCY.US,D,20160429,000000,21.67,21.72,21.01,21.02,1088286,0
+MRCY.US,D,20160502,000000,21.3,21.5,21.03,21.06,315823,0
+MRCY.US,D,20160503,000000,20.88,21.07,20.4,20.93,267145,0
+MRCY.US,D,20160504,000000,20.76,20.77,20.39,20.64,287034,0
+MRCY.US,D,20160505,000000,20.68,20.735,19.96,20.4,233995,0
+MRCY.US,D,20160506,000000,20.42,20.54,20.2,20.5,201184,0
+MRCY.US,D,20160509,000000,20.36,20.55,20.08,20.21,296224,0
+MRCY.US,D,20160510,000000,20.33,20.48,20.18,20.36,123170,0
+MRCY.US,D,20160511,000000,20.34,20.38,20.09,20.19,155057,0
+MRCY.US,D,20160512,000000,20.24,20.27,19.94,20.13,278038,0
+MRCY.US,D,20160513,000000,20.03,20.48,20,20.38,241909,0
+MRCY.US,D,20160516,000000,20.29,20.72,20.29,20.54,212777,0
+MRCY.US,D,20160517,000000,20.43,20.73,19.87,20,155387,0
+MRCY.US,D,20160518,000000,19.97,20.25,19.79,20.04,151770,0
+MRCY.US,D,20160519,000000,20.05,20.31,19.78,20.21,203777,0
+MRCY.US,D,20160520,000000,20.34,20.75,20.13,20.64,171592,0
+MRCY.US,D,20160523,000000,20.71,20.83,20.47,20.52,104234,0
+MRCY.US,D,20160524,000000,20.7,21.28,20.64,21.26,129772,0
+MRCY.US,D,20160525,000000,21.23,21.36,20.92,21.19,157359,0
+MRCY.US,D,20160526,000000,21.32,21.32,20.74,21.02,103849,0
+MRCY.US,D,20160527,000000,20.96,21.25,20.87,21.23,102370,0
+MRCY.US,D,20160531,000000,21.42,21.5,21.02,21.25,164272,0
+MRCY.US,D,20160601,000000,21.13,21.38,21.06,21.37,138486,0
+MRCY.US,D,20160602,000000,21.26,21.4689,21.08,21.27,84173,0
+MRCY.US,D,20160603,000000,21.3,21.35,21.09,21.35,77679,0
+MRCY.US,D,20160606,000000,21.33,21.57,21.26,21.36,96634,0
+MRCY.US,D,20160607,000000,21.25,21.53,21.25,21.51,138107,0
+MRCY.US,D,20160608,000000,21.51,21.65,21.37,21.51,115232,0
+MRCY.US,D,20160609,000000,21.36,21.62,21.35,21.57,129551,0
+MRCY.US,D,20160610,000000,21.75,22.87,21.69,22.79,222005,0
+MRCY.US,D,20160613,000000,22.69,22.95,22.57,22.71,161985,0
+MRCY.US,D,20160614,000000,22.58,23.445,22.58,23.41,176279,0
+MRCY.US,D,20160615,000000,23.4,23.58,23.22,23.46,190710,0
+MRCY.US,D,20160616,000000,23.41,23.525,23.2,23.46,184872,0
+MRCY.US,D,20160617,000000,23.54,23.83,23.22,23.71,406693,0
+MRCY.US,D,20160620,000000,23.92,24.128,23.75,23.79,133172,0
+MRCY.US,D,20160621,000000,24.03,24.3296,23.53,24.27,262263,0
+MRCY.US,D,20160622,000000,24.26,24.78,24.26,24.46,159242,0
+MRCY.US,D,20160623,000000,24.6,24.87,24.38,24.6,178776,0
+MRCY.US,D,20160624,000000,23.6,24.465,23.17,24.16,309700,0
+MRCY.US,D,20160627,000000,24.07,24.07,23.48,23.92,313078,0
+MRCY.US,D,20160628,000000,24.01,24.41,24.0001,24.14,160954,0
+MRCY.US,D,20160629,000000,24.24,24.39,23.64,24.01,257189,0
+MRCY.US,D,20160630,000000,24.17,24.86,24.15,24.86,382483,0
+MRCY.US,D,20160701,000000,24.92,24.94,24.53,24.78,181326,0
+MRCY.US,D,20160705,000000,24.7,24.98,24.47,24.5,210792,0
+MRCY.US,D,20160706,000000,24.5,24.83,24.37,24.8,125308,0
+MRCY.US,D,20160707,000000,24.77,25.3,24.6696,25.11,159853,0
+MRCY.US,D,20160708,000000,25.31,25.73,25.16,25.48,246225,0
+MRCY.US,D,20160711,000000,25.71,26.265,25.58,25.84,288758,0
+MRCY.US,D,20160712,000000,25.9,25.99,25.34,25.39,192288,0
+MRCY.US,D,20160713,000000,25.29,25.46,25.13,25.41,194010,0
+MRCY.US,D,20160714,000000,25.49,25.71,25.13,25.46,128549,0
+MRCY.US,D,20160715,000000,25.66,25.69,25.27,25.48,74359,0
+MRCY.US,D,20160718,000000,25.61,26.28,25.525,25.92,232361,0
+MRCY.US,D,20160719,000000,25.87,26.25,25.85,26.11,172791,0
+MRCY.US,D,20160720,000000,26.11,26.37,25.83,25.89,119508,0
+MRCY.US,D,20160721,000000,25.77,25.92,25.63,25.77,88107,0
+MRCY.US,D,20160722,000000,25.75,25.75,25.44,25.71,95000,0
+MRCY.US,D,20160725,000000,25.75,25.75,25.45,25.55,54244,0
+MRCY.US,D,20160726,000000,25.64,26.01,25.42,25.75,140271,0
+MRCY.US,D,20160727,000000,25.66,26.02,25.46,25.94,129664,0
+MRCY.US,D,20160728,000000,25.77,25.98,25.39,25.7,101042,0
+MRCY.US,D,20160729,000000,25.75,25.98,25.5,25.91,89018,0
+MRCY.US,D,20160801,000000,25.87,25.91,25.44,25.65,168291,0
+MRCY.US,D,20160802,000000,25.6,25.899,24.4083,25.74,221371,0
+MRCY.US,D,20160803,000000,25.66,25.97,24.2132,25.24,469463,0
+MRCY.US,D,20160804,000000,25.34,25.6,23.83,23.84,337662,0
+MRCY.US,D,20160805,000000,23.88,23.94,22.71,23.21,444096,0
+MRCY.US,D,20160808,000000,23.11,23.335,22.83,23.15,164125,0
+MRCY.US,D,20160809,000000,23.11,23.29,22.84,23.15,96182,0
+MRCY.US,D,20160810,000000,23.2,23.37,23.07,23.27,115353,0
+MRCY.US,D,20160811,000000,23.25,23.55,23.15,23.45,163574,0
+MRCY.US,D,20160812,000000,23.39,23.68,23.17,23.56,124598,0
+MRCY.US,D,20160815,000000,23.47,23.75,23.135,23.62,145617,0
+MRCY.US,D,20160816,000000,23.47,23.685,23.19,23.38,150735,0
+MRCY.US,D,20160817,000000,23.31,23.31,22.86,23.15,176532,0
+MRCY.US,D,20160818,000000,23.02,23.43,22.86,23.28,135848,0
+MRCY.US,D,20160819,000000,23.28,23.28,22.52,23.16,127930,0
+MRCY.US,D,20160822,000000,23.2,23.71,23.04,23.55,118404,0
+MRCY.US,D,20160823,000000,23.6,23.85,23.56,23.74,267318,0
+MRCY.US,D,20160824,000000,23.5,23.75,22.8973,23.63,129904,0
+MRCY.US,D,20160825,000000,23.66,23.75,23.41,23.74,101899,0
+MRCY.US,D,20160826,000000,23.74,23.75,22.7,22.75,194994,0
+MRCY.US,D,20160829,000000,22.82,23.19,22.7875,22.95,86017,0
+MRCY.US,D,20160830,000000,22.95,23.03,22.72,22.97,159248,0
+MRCY.US,D,20160831,000000,23.01,23.442,22.48,22.68,107627,0
+MRCY.US,D,20160901,000000,22.74,22.8,22.44,22.74,119976,0
+MRCY.US,D,20160902,000000,22.73,23.03,22.58,22.88,122946,0
+MRCY.US,D,20160906,000000,22.91,23,22.64,22.82,125801,0
+MRCY.US,D,20160907,000000,22.83,22.86,22.68,22.76,128063,0
+MRCY.US,D,20160908,000000,22.81,22.88,22.58,22.87,98590,0
+MRCY.US,D,20160909,000000,22.67,22.67,22.27,22.46,179886,0
+MRCY.US,D,20160912,000000,22.44,22.62,22.23,22.31,111165,0
+MRCY.US,D,20160913,000000,22.23,22.4,21.52,22.02,179621,0
+MRCY.US,D,20160914,000000,22.3,22.3,21.81,22.03,128667,0
+MRCY.US,D,20160915,000000,22.06,22.66,22,22.6,140505,0
+MRCY.US,D,20160916,000000,22.67,23.13,22.56,23.11,572500,0
+MRCY.US,D,20160919,000000,23.11,23.15,22.93,23,90999,0
+MRCY.US,D,20160920,000000,23.09,23.21,22.78,22.88,76821,0
+MRCY.US,D,20160921,000000,22.94,23.34,22.85,23.3,75010,0
+MRCY.US,D,20160922,000000,23.33,23.96,23.32,23.92,177015,0
+MRCY.US,D,20160923,000000,23.79,23.79,23.48,23.51,82306,0
+MRCY.US,D,20160926,000000,23.54,23.54,23.07,23.08,64646,0
+MRCY.US,D,20160927,000000,22.97,23.305,22.9111,23.01,96440,0
+MRCY.US,D,20160928,000000,23.21,23.56,23.025,23.52,157957,0
+MRCY.US,D,20160929,000000,23.47,24.23,23.47,24.21,137572,0
+MRCY.US,D,20160930,000000,24.25,24.67,23.85,24.56,311613,0
+MRCY.US,D,20161003,000000,24.56,24.86,24.31,24.74,200117,0
+MRCY.US,D,20161004,000000,24.72,25.44,24.67,25.38,206406,0
+MRCY.US,D,20161005,000000,25.38,25.5672,25.24,25.295,154903,0
+MRCY.US,D,20161006,000000,25.7,25.78,24.48,24.56,167607,0
+MRCY.US,D,20161007,000000,24.62,24.62,24.02,24.42,205497,0
+MRCY.US,D,20161010,000000,24.42,24.89,24.42,24.57,130625,0
+MRCY.US,D,20161011,000000,24.58,24.58,23.61,23.7,110303,0
+MRCY.US,D,20161012,000000,23.73,23.92,23.42,23.47,100247,0
+MRCY.US,D,20161013,000000,23.39,23.52,23.16,23.25,150806,0
+MRCY.US,D,20161014,000000,23.28,23.52,23.2,23.36,60819,0
+MRCY.US,D,20161017,000000,23.53,23.82,23.38,23.7,113732,0
+MRCY.US,D,20161018,000000,23.93,24.16,23.88,24.11,101450,0
+MRCY.US,D,20161019,000000,24.11,24.23,23.91,23.98,76123,0
+MRCY.US,D,20161020,000000,23.87,24.01,23.51,23.86,177771,0
+MRCY.US,D,20161021,000000,23.63,23.84,23.43,23.63,68321,0
+MRCY.US,D,20161024,000000,23.79,24.22,23.79,23.9,109206,0
+MRCY.US,D,20161025,000000,23.8,24.195,23.65,24.05,155642,0
+MRCY.US,D,20161026,000000,25.15,27.46,25.15,27.16,887232,0
+MRCY.US,D,20161027,000000,27.16,27.77,26.72,27.28,394829,0
+MRCY.US,D,20161028,000000,27.25,28.206,27.2,27.36,424444,0
+MRCY.US,D,20161031,000000,27.49,28.1,26.82,27.78,421466,0
+MRCY.US,D,20161101,000000,27.76,27.78,26.84,26.89,235951,0
+MRCY.US,D,20161102,000000,26.75,26.78,26.04,26.05,282515,0
+MRCY.US,D,20161103,000000,26.23,26.44,25.98,26.06,234382,0
+MRCY.US,D,20161104,000000,26.2,26.35,25.69,25.87,217018,0
+MRCY.US,D,20161107,000000,25.92,27.73,25.83,27.66,448487,0
+MRCY.US,D,20161108,000000,27.51,27.74,27.19,27.27,271788,0
+MRCY.US,D,20161109,000000,27.19,30,26.911,29.72,790806,0
+MRCY.US,D,20161110,000000,29.6,30.97,29.5,30.91,471775,0
+MRCY.US,D,20161111,000000,31.01,31.8,30.51,31.41,451204,0
+MRCY.US,D,20161114,000000,31.44,31.95,31.245,31.73,447989,0
+MRCY.US,D,20161115,000000,31.69,32.25,31.69,32.22,297183,0
+MRCY.US,D,20161116,000000,32.15,32.49,31.89,32.28,206661,0
+MRCY.US,D,20161117,000000,32.18,32.18,30.59,30.64,347492,0
+MRCY.US,D,20161118,000000,30.48,30.5,29.26,30.44,368092,0
+MRCY.US,D,20161121,000000,30.54,30.8299,30.07,30.36,143314,0
+MRCY.US,D,20161122,000000,30.48,31.17,30.27,31.05,362037,0
+MRCY.US,D,20161123,000000,30.8,31.05,30.48,31.03,165874,0
+MRCY.US,D,20161125,000000,31.15,31.25,30.79,31.24,87328,0
+MRCY.US,D,20161128,000000,30.94,31.05,30.79,30.87,135156,0
+MRCY.US,D,20161129,000000,30.87,31.08,30.31,30.37,163865,0
+MRCY.US,D,20161130,000000,30.5,30.5,29.62,29.71,227144,0
+MRCY.US,D,20161201,000000,29.61,30.44,29.38,29.63,236777,0
+MRCY.US,D,20161202,000000,29.6,29.87,29.11,29.25,170305,0
+MRCY.US,D,20161205,000000,29.52,30.37,29.31,30.36,278986,0
+MRCY.US,D,20161206,000000,30.4,30.92,29.99,30.68,252928,0
+MRCY.US,D,20161207,000000,30.61,30.91,30.3,30.84,146096,0
+MRCY.US,D,20161208,000000,31,32.21,30.95,32.08,303525,0
+MRCY.US,D,20161209,000000,32.22,32.35,31.19,31.43,260401,0
+MRCY.US,D,20161212,000000,31.21,31.91,31,31.52,344639,0
+MRCY.US,D,20161213,000000,31.58,31.91,31.16,31.41,419584,0
+MRCY.US,D,20161214,000000,31.26,31.91,31.25,31.5,204665,0
+MRCY.US,D,20161215,000000,31.53,32.75,31.36,32.25,419363,0
+MRCY.US,D,20161216,000000,32.36,32.42,30.3,30.49,1099618,0
+MRCY.US,D,20161219,000000,30.57,31.004,30.12,30.43,235927,0
+MRCY.US,D,20161220,000000,30.29,31.29,30.28,31.18,354923,0
+MRCY.US,D,20161221,000000,31.28,31.56,30.5,30.595,171317,0
+MRCY.US,D,20161222,000000,30.67,31.0499,30.235,30.29,253527,0
+MRCY.US,D,20161223,000000,30.28,30.98,30.08,30.42,144595,0
+MRCY.US,D,20161227,000000,30.57,31.02,30.51,30.85,112965,0
+MRCY.US,D,20161228,000000,30.85,31.05,30.3801,30.47,138777,0
+MRCY.US,D,20161229,000000,30.47,30.84,29.9601,30.43,272149,0
+MRCY.US,D,20161230,000000,30.56,30.88,29.911,30.22,265683,0
+MRCY.US,D,20170103,000000,30.65,30.65,29.52,30,403275,0
+MRCY.US,D,20170104,000000,29.95,31.09,29.905,31.08,430199,0
+MRCY.US,D,20170105,000000,30.93,30.96,29.58,29.79,176331,0
+MRCY.US,D,20170106,000000,29.96,30.26,29.62,29.64,241516,0
+MRCY.US,D,20170109,000000,29.61,29.73,29.31,29.68,278172,0
+MRCY.US,D,20170110,000000,29.96,30.97,29.96,30.79,233434,0
+MRCY.US,D,20170111,000000,30.93,31,30.52,30.95,169694,0
+MRCY.US,D,20170112,000000,30.99,31,29.74,30.44,255228,0
+MRCY.US,D,20170113,000000,30.56,31.14,30.56,30.82,173852,0
+MRCY.US,D,20170117,000000,30.68,30.68,29.73,29.76,208497,0
+MRCY.US,D,20170118,000000,29.9,30.16,29.43,29.95,147453,0
+MRCY.US,D,20170119,000000,30.61,31.51,30.37,31.28,381621,0
+MRCY.US,D,20170120,000000,31.26,31.69,30.8,31.14,384105,0
+MRCY.US,D,20170123,000000,30.89,31.58,30.89,31.44,414473,0
+MRCY.US,D,20170124,000000,34.29,35.2485,32.5451,34.06,2251698,0
+MRCY.US,D,20170125,000000,32.55,33.48,32.29,33.39,618820,0
+MRCY.US,D,20170126,000000,33.26,33.7,32.68,33.49,518811,0
+MRCY.US,D,20170127,000000,33.66,34.9,33.52,34.21,5425696,0
+MRCY.US,D,20170130,000000,33.86,34.01,33.51,33.76,725879,0
+MRCY.US,D,20170131,000000,33.54,34.11,33.35,33.72,619144,0
+MRCY.US,D,20170201,000000,33.88,34.02,33.38,33.79,638483,0
+MRCY.US,D,20170202,000000,33.63,34.48,33.2,34.36,650623,0
+MRCY.US,D,20170203,000000,34.29,34.59,33.87,34.21,671979,0
+MRCY.US,D,20170206,000000,34.38,34.6,33.82,34.19,376256,0
+MRCY.US,D,20170207,000000,34.13,34.7999,33.83,33.87,412997,0
+MRCY.US,D,20170208,000000,33.95,34.04,33.37,33.93,375590,0
+MRCY.US,D,20170209,000000,34.05,35.26,33.94,35.18,656419,0
+MRCY.US,D,20170210,000000,35.29,35.58,35.03,35.43,420139,0
+MRCY.US,D,20170213,000000,35.66,36.4,35.6,36.19,594830,0
+MRCY.US,D,20170214,000000,36.19,36.59,35.97,36.51,498591,0
+MRCY.US,D,20170215,000000,36.45,36.87,36.185,36.75,334453,0
+MRCY.US,D,20170216,000000,36.68,37.56,36.55,37.55,487947,0
+MRCY.US,D,20170217,000000,37.41,37.63,37.02,37.5,476828,0
+MRCY.US,D,20170221,000000,37.72,38.185,37.534,38.16,520731,0
+MRCY.US,D,20170222,000000,37.87,38.53,37.66,37.97,826122,0
+MRCY.US,D,20170223,000000,38.07,38.399,37.13,37.52,567685,0
+MRCY.US,D,20170224,000000,37.14,37.75,36.76,37.59,573536,0
+MRCY.US,D,20170227,000000,37.59,38.1,37.23,37.94,801728,0
+MRCY.US,D,20170228,000000,37.85,38.08,36.93,37.36,851183,0
+MRCY.US,D,20170301,000000,37.83,38.31,37.58,38.15,484967,0
+MRCY.US,D,20170302,000000,38.06,38.28,37.49,37.6,327077,0
+MRCY.US,D,20170303,000000,37.55,38.135,37.09,37.69,248902,0
+MRCY.US,D,20170306,000000,37.68,38.346,37.16,38.22,473863,0
+MRCY.US,D,20170307,000000,38.06,38.67,37.77,38.13,362089,0
+MRCY.US,D,20170308,000000,38.35,38.915,37.325,37.37,296518,0
+MRCY.US,D,20170309,000000,37.75,39.17,37.75,38.25,614710,0
+MRCY.US,D,20170310,000000,38.44,38.55,37.62,38.16,380125,0
+MRCY.US,D,20170313,000000,38.14,39.0286,37.93,38.95,330185,0
+MRCY.US,D,20170314,000000,38.52,38.8,37.96,38.71,216784,0
+MRCY.US,D,20170315,000000,38.9,39.49,38.62,39.22,369732,0
+MRCY.US,D,20170316,000000,39.38,39.65,39.05,39.09,227906,0
+MRCY.US,D,20170317,000000,39.08,40.01,38.76,39.82,961188,0
+MRCY.US,D,20170320,000000,40.49,40.685,40.04,40.2,459796,0
+MRCY.US,D,20170321,000000,40.55,40.86,39,39.15,594677,0
+MRCY.US,D,20170322,000000,38.71,39.2561,38.25,38.71,492360,0
+MRCY.US,D,20170323,000000,38.76,39.33,38.5909,38.84,297996,0
+MRCY.US,D,20170324,000000,39.09,39.49,38.45,38.61,348717,0
+MRCY.US,D,20170327,000000,38.03,38.1375,36.4,38.02,770555,0
+MRCY.US,D,20170328,000000,38.02,39.2,37.93,39.17,603293,0
+MRCY.US,D,20170329,000000,39.07,39.23,38.6,38.78,219978,0
+MRCY.US,D,20170330,000000,38.83,39.2,38.4,38.92,289287,0
+MRCY.US,D,20170331,000000,38.91,39.18,38.68,39.05,387380,0
+MRCY.US,D,20170403,000000,39.04,39.33,37,37.01,765094,0
+MRCY.US,D,20170404,000000,36.8,37.86,36.65,37.79,447817,0
+MRCY.US,D,20170405,000000,38,38.33,36.94,36.99,600388,0
+MRCY.US,D,20170406,000000,36.99,37.91,36.9279,37.89,427028,0
+MRCY.US,D,20170407,000000,37.98,38.79,37.91,38.78,494753,0
+MRCY.US,D,20170410,000000,38.88,39.218,38.52,39.02,313027,0
+MRCY.US,D,20170411,000000,39.06,39.68,38.86,39.51,377683,0
+MRCY.US,D,20170412,000000,39.43,39.66,38.33,38.72,485850,0
+MRCY.US,D,20170413,000000,38.48,38.73,38.05,38.22,441128,0
+MRCY.US,D,20170417,000000,38.33,39.1,38.26,39.08,342032,0
+MRCY.US,D,20170418,000000,38.96,39.13,38.36,38.97,321527,0
+MRCY.US,D,20170419,000000,39.27,39.6396,38.92,39.34,372447,0
+MRCY.US,D,20170420,000000,39.42,39.66,39.08,39.65,412573,0
+MRCY.US,D,20170421,000000,39.53,40.015,39.32,39.61,283431,0
+MRCY.US,D,20170424,000000,40.05,40.25,39.66,39.73,376649,0
+MRCY.US,D,20170425,000000,40.27,40.48,38.25,38.38,696832,0
+MRCY.US,D,20170426,000000,38.57,38.57,36.09,37.42,1075090,0
+MRCY.US,D,20170427,000000,37.46,38.2527,37.3,37.33,598814,0
+MRCY.US,D,20170428,000000,37.34,37.64,36.88,37.38,553203,0
+MRCY.US,D,20170501,000000,37.42,38.655,37.02,38.58,472340,0
+MRCY.US,D,20170502,000000,38.6,39.43,38.45,39.235,453889,0
+MRCY.US,D,20170503,000000,38.82,39.36,38.36,39.34,384708,0
+MRCY.US,D,20170504,000000,39.24,39.84,39.06,39.74,355879,0
+MRCY.US,D,20170505,000000,40.03,40.58,39.78,40.57,354823,0
+MRCY.US,D,20170508,000000,40.6,40.95,40.1,40.41,428692,0
+MRCY.US,D,20170509,000000,40.41,40.41,39.6,40.11,286330,0
+MRCY.US,D,20170510,000000,40,40.83,39.85,40.8,318218,0
+MRCY.US,D,20170511,000000,40.58,41.49,40.29,41.41,421982,0
+MRCY.US,D,20170512,000000,41.44,41.44,40.07,40.27,413326,0
+MRCY.US,D,20170515,000000,40.41,40.83,40.04,40.07,235209,0
+MRCY.US,D,20170516,000000,40,40.45,39.87,40.19,323063,0
+MRCY.US,D,20170517,000000,39.44,39.69,38.79,38.82,487695,0
+MRCY.US,D,20170518,000000,38.74,39.03,38.47,38.52,424615,0
+MRCY.US,D,20170519,000000,38.61,39.3027,38.6,38.75,481433,0
+MRCY.US,D,20170522,000000,39.09,39.59,39.04,39.26,384296,0
+MRCY.US,D,20170523,000000,39.44,39.66,38.805,39.05,388546,0
+MRCY.US,D,20170524,000000,39.15,39.96,38.96,39.6,365043,0
+MRCY.US,D,20170525,000000,39.77,40.42,39.6,40.36,372280,0
+MRCY.US,D,20170526,000000,40.32,40.53,40.03,40.35,142498,0
+MRCY.US,D,20170530,000000,40.19,40.42,39.63,39.74,193462,0
+MRCY.US,D,20170531,000000,39.98,40.01,39.159,39.77,231580,0
+MRCY.US,D,20170601,000000,39.85,39.85,38.71,39.14,473361,0
+MRCY.US,D,20170602,000000,39.16,40.3499,38.96,39.65,590609,0
+MRCY.US,D,20170605,000000,39.58,39.7,39.05,39.1,259314,0
+MRCY.US,D,20170606,000000,38.95,39.32,38.28,38.49,487163,0
+MRCY.US,D,20170607,000000,38.59,39.07,38.51,38.86,409956,0
+MRCY.US,D,20170608,000000,39.02,39.68,38.65,39.56,560392,0
+MRCY.US,D,20170609,000000,39.65,40.3,38.7,38.96,448982,0
+MRCY.US,D,20170612,000000,38.87,38.87,37.36,37.78,379527,0
+MRCY.US,D,20170613,000000,37.8,38.6,37.8,38.04,276310,0
+MRCY.US,D,20170614,000000,38.14,38.56,37.61,37.89,186927,0
+MRCY.US,D,20170615,000000,37.31,38.38,37.16,38.38,222521,0
+MRCY.US,D,20170616,000000,37.74,38.48,37.5,38.34,472647,0
+MRCY.US,D,20170619,000000,38.48,39.22,38.18,39.16,825087,0
+MRCY.US,D,20170620,000000,39.2,39.38,38.67,38.68,367035,0
+MRCY.US,D,20170621,000000,38.84,39.12,38.4,39.01,456857,0
+MRCY.US,D,20170622,000000,39.08,40.85,39.08,40.72,358066,0
+MRCY.US,D,20170623,000000,40.71,41.89,40.71,41.57,2027919,0
+MRCY.US,D,20170626,000000,42.02,43.15,40.8801,40.93,777348,0
+MRCY.US,D,20170627,000000,40.95,41.03,40.13,40.14,305577,0
+MRCY.US,D,20170628,000000,40.47,41.87,40.0616,41.73,424854,0
+MRCY.US,D,20170629,000000,41.93,41.9477,41.34,41.76,356748,0
+MRCY.US,D,20170630,000000,41.91,42.59,41.65,42.09,357530,0
+MRCY.US,D,20170703,000000,42.33,42.36,41.63,42.01,159934,0
+MRCY.US,D,20170705,000000,42,43.32,41.74,43.26,305948,0
+MRCY.US,D,20170706,000000,43.15,43.15,41.99,42.08,314034,0
+MRCY.US,D,20170707,000000,42.12,43.6,42.0266,43.55,282988,0
+MRCY.US,D,20170710,000000,43.55,43.68,41.93,43.22,270200,0
+MRCY.US,D,20170711,000000,43.25,43.5,42.68,43.42,236419,0
+MRCY.US,D,20170712,000000,43.66,44.5,43.51,44.04,213712,0
+MRCY.US,D,20170713,000000,44.1,44.23,43.79,44.18,170123,0
+MRCY.US,D,20170714,000000,44.2,44.92,44.07,44.41,230746,0
+MRCY.US,D,20170717,000000,44.6,44.63,43.85,44.16,214112,0
+MRCY.US,D,20170718,000000,44.21,44.23,43.55,43.86,187504,0
+MRCY.US,D,20170719,000000,44,44.61,43.91,44.12,217850,0
+MRCY.US,D,20170720,000000,44.15,44.4297,43.92,44.06,194610,0
+MRCY.US,D,20170721,000000,44.27,44.36,43.91,44.04,225436,0
+MRCY.US,D,20170724,000000,44.03,44.18,43.64,44.04,188764,0
+MRCY.US,D,20170725,000000,44.25,44.3,43.88,43.99,239487,0
+MRCY.US,D,20170726,000000,44.07,44.07,43.71,43.86,188791,0
+MRCY.US,D,20170727,000000,44.17,44.61,43.0876,43.71,259676,0
+MRCY.US,D,20170728,000000,43.48,43.99,43.34,43.88,233201,0
+MRCY.US,D,20170731,000000,44.07,44.2528,43.38,43.91,232106,0
+MRCY.US,D,20170801,000000,44.1,44.4042,43.28,44.1,350776,0
+MRCY.US,D,20170802,000000,41.49,44,39.96,43.53,931767,0
+MRCY.US,D,20170803,000000,43.56,44.49,43.325,44.14,441386,0
+MRCY.US,D,20170804,000000,44.15,44.72,43.91,44.23,466161,0
+MRCY.US,D,20170807,000000,44.16,44.61,43.85,44.13,335810,0
+MRCY.US,D,20170808,000000,44.05,45.0463,43.83,44.55,314955,0
+MRCY.US,D,20170809,000000,44.38,45.18,43.91,44.4,328291,0
+MRCY.US,D,20170810,000000,44.21,46,44.08,45.68,458699,0
+MRCY.US,D,20170811,000000,46.02,47.26,45.375,47.06,461194,0
+MRCY.US,D,20170814,000000,47.76,47.83,47.1501,47.7,366732,0
+MRCY.US,D,20170815,000000,48,48.17,47.54,47.63,292930,0
+MRCY.US,D,20170816,000000,47.65,47.65,46.2101,46.52,370699,0
+MRCY.US,D,20170817,000000,46.32,46.7,45.32,45.62,464888,0
+MRCY.US,D,20170818,000000,45.42,46,44.76,45.91,234568,0
+MRCY.US,D,20170821,000000,45.84,46.2,45.27,45.99,246855,0
+MRCY.US,D,20170822,000000,46.3,46.99,45.95,46.97,179382,0
+MRCY.US,D,20170823,000000,46.75,47,46.3574,46.84,179433,0
+MRCY.US,D,20170824,000000,47.21,47.6,46.55,47.24,313398,0
+MRCY.US,D,20170825,000000,47.75,47.75,46.4,46.9,491358,0
+MRCY.US,D,20170828,000000,47.05,48.07,46.8001,47.87,279574,0
+MRCY.US,D,20170829,000000,47.89,48.46,47.6001,48.35,271344,0
+MRCY.US,D,20170830,000000,48.43,49.24,47.79,48.1,396773,0
+MRCY.US,D,20170831,000000,47.99,49.07,47.89,48.25,271148,0
+MRCY.US,D,20170901,000000,48.39,48.61,48.15,48.36,225980,0
+MRCY.US,D,20170905,000000,48.37,48.66,47.895,48.15,299629,0
+MRCY.US,D,20170906,000000,48.18,48.88,47.44,47.75,255277,0
+MRCY.US,D,20170907,000000,47.62,48.15,46.78,47.38,357944,0
+MRCY.US,D,20170908,000000,47.23,48.255,47.19,47.62,297053,0
+MRCY.US,D,20170911,000000,47.76,47.93,47.16,47.47,280863,0
+MRCY.US,D,20170912,000000,47.55,47.73,46.98,47.11,191323,0
+MRCY.US,D,20170913,000000,47.08,47.44,46.3601,47.06,213564,0
+MRCY.US,D,20170914,000000,46.9,47.24,46.5247,47.21,230817,0
+MRCY.US,D,20170915,000000,47.33,47.36,46.95,47.03,592255,0
+MRCY.US,D,20170918,000000,46.97,47.9788,46.95,47.45,297303,0
+MRCY.US,D,20170919,000000,47.24,48.31,47.031,48.29,268825,0
+MRCY.US,D,20170920,000000,48.28,49.04,48.28,48.89,173895,0
+MRCY.US,D,20170921,000000,49.05,49.31,48.7,49.13,148519,0
+MRCY.US,D,20170922,000000,49.19,49.97,49.1,49.8,220363,0
+MRCY.US,D,20170925,000000,49.83,49.98,48.29,48.38,257355,0
+MRCY.US,D,20170926,000000,48.5,49.3,48.27,48.95,161857,0
+MRCY.US,D,20170927,000000,49.13,51.2,49.08,51.03,376811,0
+MRCY.US,D,20170928,000000,51.05,51.395,50.48,50.74,327832,0
+MRCY.US,D,20170929,000000,50.81,52,50.8071,51.87,382141,0
+MRCY.US,D,20171002,000000,51.94,52.77,51.68,52.77,237113,0
+MRCY.US,D,20171003,000000,52.87,52.939,51.9,52.71,242354,0
+MRCY.US,D,20171004,000000,52.48,52.96,52.14,52.96,139504,0
+MRCY.US,D,20171005,000000,53.14,53.54,52.67,53.52,329323,0
+MRCY.US,D,20171006,000000,53.21,53.21,52.45,53.12,277323,0
+MRCY.US,D,20171009,000000,53.12,53.5565,52.4068,52.63,235629,0
+MRCY.US,D,20171010,000000,52.92,52.92,51.26,51.82,515216,0
+MRCY.US,D,20171011,000000,51.77,52.43,51.7,52.01,297804,0
+MRCY.US,D,20171012,000000,52.02,52.465,51.73,52,322962,0
+MRCY.US,D,20171013,000000,51.99,52,51.33,51.82,207801,0
+MRCY.US,D,20171016,000000,51.9,52.25,51.63,51.71,567689,0
+MRCY.US,D,20171017,000000,51.6,51.99,51.03,51.1,182827,0
+MRCY.US,D,20171018,000000,51.64,52.24,51.22,51.34,333265,0
+MRCY.US,D,20171019,000000,51.24,52.225,50.51,51.63,200200,0
+MRCY.US,D,20171020,000000,52.13,52.48,51.69,52.45,190489,0
+MRCY.US,D,20171023,000000,52.24,52.53,51.69,51.75,186980,0
+MRCY.US,D,20171024,000000,51.8,52.87,51.7,52.83,359480,0
+MRCY.US,D,20171025,000000,54.04,54.488,49.86,50,635031,0
+MRCY.US,D,20171026,000000,50.22,50.9525,49.44,49.75,352319,0
+MRCY.US,D,20171027,000000,49.12,50.2007,49.05,49.99,254719,0
+MRCY.US,D,20171030,000000,50.5,50.82,49.56,49.99,358462,0
+MRCY.US,D,20171031,000000,50.01,50.9031,49.75,50.47,306785,0
+MRCY.US,D,20171101,000000,50.5,50.6688,49.595,50.1,246785,0
+MRCY.US,D,20171102,000000,50.16,52.43,50.03,52.28,340839,0
+MRCY.US,D,20171103,000000,52.48,52.48,51.04,51.26,252016,0
+MRCY.US,D,20171106,000000,51.13,51.3,49.83,49.83,289730,0
+MRCY.US,D,20171107,000000,49.67,50.12,49.19,49.19,269390,0
+MRCY.US,D,20171108,000000,49.3,49.305,48.09,49.13,436844,0
+MRCY.US,D,20171109,000000,48.72,49.55,48.18,49.51,406206,0
+MRCY.US,D,20171110,000000,49.06,49.31,48.371,48.96,178976,0
+MRCY.US,D,20171113,000000,49,49.48,48.4788,48.98,279761,0
+MRCY.US,D,20171114,000000,48.82,49.91,48.6763,49.75,226897,0
+MRCY.US,D,20171115,000000,49.44,50.02,49.335,49.68,299946,0
+MRCY.US,D,20171116,000000,49.78,51.3,49.5053,51.23,300924,0
+MRCY.US,D,20171117,000000,50.93,51.5,50.14,50.68,277840,0
+MRCY.US,D,20171120,000000,50.62,51.14,49.9528,51.09,168131,0
+MRCY.US,D,20171121,000000,51.72,53.74,51.67,53.01,388716,0
+MRCY.US,D,20171122,000000,52.68,53.185,51.85,52.29,214780,0
+MRCY.US,D,20171124,000000,52.44,52.44,51.85,52.34,78084,0
+MRCY.US,D,20171127,000000,52.34,52.45,51.38,51.64,149640,0
+MRCY.US,D,20171128,000000,51.83,52.64,51.64,52.61,137219,0
+MRCY.US,D,20171129,000000,52.75,52.819,51.5,51.84,195587,0
+MRCY.US,D,20171130,000000,52.07,52.57,51.361,52.19,217342,0
+MRCY.US,D,20171201,000000,51.62,51.9918,49.63,51.79,214847,0
+MRCY.US,D,20171204,000000,52.49,52.49,50.57,50.86,243268,0
+MRCY.US,D,20171205,000000,51.02,51.67,50.72,50.97,205212,0
+MRCY.US,D,20171206,000000,50.98,51.92,50.85,51.7,219893,0
+MRCY.US,D,20171207,000000,51.71,51.98,50.93,51.34,209287,0
+MRCY.US,D,20171208,000000,51.6,52.1,51.12,51.14,132901,0
+MRCY.US,D,20171211,000000,51.05,51.64,49.05,49.06,296075,0
+MRCY.US,D,20171212,000000,49.16,49.245,47.69,48.1,601539,0
+MRCY.US,D,20171213,000000,48.13,50.32,48,50.29,495957,0
+MRCY.US,D,20171214,000000,50.25,50.87,49.78,50.37,316041,0
+MRCY.US,D,20171215,000000,50.5,53.8,50.315,53,652566,0
+MRCY.US,D,20171218,000000,53.55,54.9,53.24,53.99,543946,0
+MRCY.US,D,20171219,000000,54.37,54.999,51.97,52.13,398648,0
+MRCY.US,D,20171220,000000,52.28,52.49,51.56,52.03,165317,0
+MRCY.US,D,20171221,000000,52.48,52.78,51.93,52.08,226817,0
+MRCY.US,D,20171222,000000,52.24,52.31,51.8,52.04,129712,0
+MRCY.US,D,20171226,000000,51.9,52.03,51.25,51.65,104133,0
+MRCY.US,D,20171227,000000,51.66,51.96,50.92,51.3,168321,0
+MRCY.US,D,20171228,000000,51.34,51.6,50.82,51.59,179861,0
+MRCY.US,D,20171229,000000,51.65,51.8351,51.13,51.35,227155,0
+MRCY.US,D,20180102,000000,50.2,51.41,50.2,50.2,345479,0
+MRCY.US,D,20180103,000000,50.04,50.63,49.84,50.45,264258,0
+MRCY.US,D,20180104,000000,50.84,50.92,49.91,50.08,244240,0
+MRCY.US,D,20180105,000000,50.41,51.33,50.365,51.1,223278,0
+MRCY.US,D,20180108,000000,51.03,51.645,50.85,51.26,308862,0
+MRCY.US,D,20180109,000000,51.25,51.48,50.9,51.19,174912,0
+MRCY.US,D,20180110,000000,51.12,51.59,50.7339,51.52,285149,0
+MRCY.US,D,20180111,000000,51.67,51.825,51.05,51.32,154358,0
+MRCY.US,D,20180112,000000,51.4,51.53,50.95,51.46,162969,0
+MRCY.US,D,20180116,000000,51.48,52.59,51.16,51.23,400346,0
+MRCY.US,D,20180117,000000,51.63,51.93,51.38,51.71,327642,0
+MRCY.US,D,20180118,000000,51.71,51.965,50.92,51.26,276882,0
+MRCY.US,D,20180119,000000,51.31,51.6,50.37,50.55,398634,0
+MRCY.US,D,20180122,000000,50.55,50.55,48.39,49.26,558904,0
+MRCY.US,D,20180123,000000,48.78,49.44,48.29,49.04,633747,0
+MRCY.US,D,20180124,000000,48,48.98,45.75,47.11,1819281,0
+MRCY.US,D,20180125,000000,47.36,47.61,46.05,46.39,697284,0
+MRCY.US,D,20180126,000000,46.52,46.62,45.48,46.61,730420,0
+MRCY.US,D,20180129,000000,46.53,48.55,46.451,48.19,766790,0
+MRCY.US,D,20180130,000000,47.88,48.63,47.87,48.01,392187,0
+MRCY.US,D,20180131,000000,48.01,48.39,47.45,48.02,485167,0
+MRCY.US,D,20180201,000000,47.69,48.84,47.52,48.22,288652,0
+MRCY.US,D,20180202,000000,47.98,47.98,46.15,46.65,369135,0
+MRCY.US,D,20180205,000000,46.08,46.27,43.38,43.42,760203,0
+MRCY.US,D,20180206,000000,42.25,44.56,42.06,44.3,644955,0
+MRCY.US,D,20180207,000000,44.25,45.2625,43.91,44.81,304445,0
+MRCY.US,D,20180208,000000,45.04,45.32,41.79,41.82,677236,0
+MRCY.US,D,20180209,000000,41.99,45.875,41.64,45,966861,0
+MRCY.US,D,20180212,000000,45.26,45.36,43.31,44.33,371543,0
+MRCY.US,D,20180213,000000,44.22,44.86,44.05,44.41,260988,0
+MRCY.US,D,20180214,000000,43.94,45.04,43.87,44.36,365647,0
+MRCY.US,D,20180215,000000,44.48,45.49,43.81,45.46,438426,0
+MRCY.US,D,20180216,000000,45.3,46.43,45.07,45.85,257564,0
+MRCY.US,D,20180220,000000,45.54,45.82,45,45.31,309387,0
+MRCY.US,D,20180221,000000,45.96,46.47,45.12,45.95,279552,0
+MRCY.US,D,20180222,000000,46.13,46.79,45.8,46.33,196794,0
+MRCY.US,D,20180223,000000,46.7,46.74,46.12,46.7,181916,0
+MRCY.US,D,20180226,000000,46.79,48.01,46.79,47.94,248921,0
+MRCY.US,D,20180227,000000,47.94,48.24,46.74,46.78,269898,0
+MRCY.US,D,20180228,000000,47.04,47.21,45.89,45.97,221034,0
+MRCY.US,D,20180301,000000,46.05,46.6966,45.445,45.95,390257,0
+MRCY.US,D,20180302,000000,45.37,47.48,45.16,47.33,208054,0
+MRCY.US,D,20180305,000000,47,47.73,46.22,47.47,191615,0
+MRCY.US,D,20180306,000000,47.84,47.84,46.78,47.48,257380,0
+MRCY.US,D,20180307,000000,47.2,48.1,47.2,48.01,215933,0
+MRCY.US,D,20180308,000000,48.16,49,47.84,48.9,231089,0
+MRCY.US,D,20180309,000000,49.4,49.95,48.24,49.73,330047,0
+MRCY.US,D,20180312,000000,50,50.92,49.73,50.18,298254,0
+MRCY.US,D,20180313,000000,50.22,50.42,49.5,49.86,208780,0
+MRCY.US,D,20180314,000000,50.01,50.01,47.89,48.14,330584,0
+MRCY.US,D,20180315,000000,48.04,48.625,47.38,47.61,296454,0
+MRCY.US,D,20180316,000000,47.6,48.5,47.4,48.37,765354,0
+MRCY.US,D,20180319,000000,47.99,48.1,46.375,47.07,285200,0
+MRCY.US,D,20180320,000000,47.08,47.94,46.82,47.41,127364,0
+MRCY.US,D,20180321,000000,47.37,48.51,47.37,47.52,172319,0
+MRCY.US,D,20180322,000000,46.92,47.825,45.32,45.33,270165,0
+MRCY.US,D,20180323,000000,45.3,45.97,44.66,44.71,360937,0
+MRCY.US,D,20180326,000000,45.41,45.92,44.3,45.85,378349,0
+MRCY.US,D,20180327,000000,46.09,47.85,45.91,47.17,687745,0
+MRCY.US,D,20180328,000000,47.34,47.4,46.55,47.18,268135,0
+MRCY.US,D,20180329,000000,47.36,49.18,46.68,48.32,405735,0
+MRCY.US,D,20180402,000000,48.01,48.34,47.17,47.97,306601,0
+MRCY.US,D,20180403,000000,48.25,48.62,47.67,47.7,280120,0
+MRCY.US,D,20180404,000000,47.03,48.54,46.7,48.27,255064,0
+MRCY.US,D,20180405,000000,48.76,49.14,48.12,49.07,369820,0
+MRCY.US,D,20180406,000000,48.57,49.35,47.28,47.56,435592,0
+MRCY.US,D,20180409,000000,47.82,47.82,45.85,45.86,314396,0
+MRCY.US,D,20180410,000000,46.73,47.01,45.98,46.65,281104,0
+MRCY.US,D,20180411,000000,46.94,47.11,46.94,46.94,230337,0
+MRCY.US,D,20180412,000000,47.17,47.65,46.97,47.02,247700,0
+MRCY.US,D,20180413,000000,47.53,47.53,46.03,46.3,233749,0
+MRCY.US,D,20180416,000000,46.48,46.6,45.66,45.91,416271,0
+MRCY.US,D,20180417,000000,46.22,46.5,45.66,46.01,350964,0
+MRCY.US,D,20180418,000000,45.9,45.9,42.67,44.67,1433542,0
+MRCY.US,D,20180419,000000,43.94,45.22,43.19,44.98,1040112,0
+MRCY.US,D,20180420,000000,44.92,45.68,44.66,44.99,290354,0
+MRCY.US,D,20180423,000000,45.22,45.65,44.86,45.42,447335,0
+MRCY.US,D,20180424,000000,45.86,46,42.58,42.93,694729,0
+MRCY.US,D,20180425,000000,38.25,39.26,32.18,34.91,5953192,0
+MRCY.US,D,20180426,000000,34.26,37.49,34,36.26,1592946,0
+MRCY.US,D,20180427,000000,36.34,36.34,32.84,33.01,1790443,0
+MRCY.US,D,20180430,000000,33,33.89,31.9,32.08,761880,0
+MRCY.US,D,20180501,000000,31.98,32.53,31.15,32.45,843471,0
+MRCY.US,D,20180502,000000,32.26,32.77,31.68,31.72,590317,0
+MRCY.US,D,20180503,000000,31.46,32.96,30.52,32.57,1030183,0
+MRCY.US,D,20180504,000000,32.33,32.54,31.5,32.21,456579,0
+MRCY.US,D,20180507,000000,32.22,33.87,30.11,33.53,859379,0
+MRCY.US,D,20180508,000000,33.73,34.7,33.6543,34.42,488349,0
+MRCY.US,D,20180509,000000,34.75,35.78,34.26,34.52,820305,0
+MRCY.US,D,20180510,000000,34.63,34.63,33.57,34.29,740264,0
+MRCY.US,D,20180511,000000,34.44,35.135,33.94,34.69,627779,0
+MRCY.US,D,20180514,000000,34.42,34.9299,34.22,34.42,643118,0
+MRCY.US,D,20180515,000000,34.25,34.75,34.1,34.57,353686,0
+MRCY.US,D,20180516,000000,34.5,35.48,33.52,35.24,401031,0
+MRCY.US,D,20180517,000000,35.26,35.98,35.08,35.85,440290,0
+MRCY.US,D,20180518,000000,35.95,36.19,35.42,35.57,849187,0
+MRCY.US,D,20180521,000000,35.74,35.93,35.13,35.48,596953,0
+MRCY.US,D,20180522,000000,35.5,35.5,35.11,35.37,328212,0
+MRCY.US,D,20180523,000000,35.24,35.96,34.92,35.49,433280,0
+MRCY.US,D,20180524,000000,35.62,36.52,35.59,36.34,292561,0
+MRCY.US,D,20180525,000000,36.13,36.4,35.83,36.22,200908,0
+MRCY.US,D,20180529,000000,36.02,36.93,35.95,36.81,417066,0
+MRCY.US,D,20180530,000000,37,37.35,36.6,37.31,325394,0
+MRCY.US,D,20180531,000000,37.34,37.87,36.03,36.93,349590,0
+MRCY.US,D,20180601,000000,37.09,38.09,37,37.2,417346,0
+MRCY.US,D,20180604,000000,37.39,37.68,36.69,37.65,246098,0
+MRCY.US,D,20180605,000000,37.77,38.32,37.44,37.92,416817,0
+MRCY.US,D,20180606,000000,37.99,38.28,37.12,37.59,626851,0
+MRCY.US,D,20180607,000000,37.58,37.77,36.97,37.51,325878,0
+MRCY.US,D,20180608,000000,37.36,38.83,37.36,38.69,494228,0
+MRCY.US,D,20180611,000000,38.69,39.16,36.3426,38.64,463730,0
+MRCY.US,D,20180612,000000,38.68,38.82,37.01,37.87,585211,0
+MRCY.US,D,20180613,000000,37.8,37.81,36.73,36.97,554913,0
+MRCY.US,D,20180614,000000,37.18,37.33,36.5099,36.65,342228,0
+MRCY.US,D,20180615,000000,36.55,37.05,36.25,36.34,1399720,0
+MRCY.US,D,20180618,000000,36.13,37.12,35.65,36.54,350929,0
+MRCY.US,D,20180619,000000,36.32,36.47,35.57,35.7,385450,0
+MRCY.US,D,20180620,000000,35.76,37.57,35.76,37.22,438035,0
+MRCY.US,D,20180621,000000,37.07,37.9,37.07,37.87,540120,0
+MRCY.US,D,20180622,000000,37.99,38.35,37.45,37.81,1345775,0
+MRCY.US,D,20180625,000000,37.63,37.95,37.2,37.52,559009,0
+MRCY.US,D,20180626,000000,37.53,37.93,37.26,37.63,521519,0
+MRCY.US,D,20180627,000000,37.73,37.99,37.42,37.42,601775,0
+MRCY.US,D,20180628,000000,37.36,37.99,36.97,37.8,359117,0
+MRCY.US,D,20180629,000000,37.85,38.46,37.64,38.06,481350,0
+MRCY.US,D,20180702,000000,37.88,38.58,37.55,38.54,232959,0
+MRCY.US,D,20180703,000000,38.77,38.86,38.15,38.535,210438,0
+MRCY.US,D,20180705,000000,38.78,39.35,38.47,39.32,449564,0
+MRCY.US,D,20180706,000000,39.38,39.99,39.18,39.91,562842,0
+MRCY.US,D,20180709,000000,40,40.38,39.6353,40.26,315684,0
+MRCY.US,D,20180710,000000,40.35,40.82,40.13,40.51,344313,0
+MRCY.US,D,20180711,000000,40.35,40.58,39.85,40.38,437237,0
+MRCY.US,D,20180712,000000,40.64,41.09,39.29,40.65,388577,0
+MRCY.US,D,20180713,000000,40.66,41.23,40.605,40.71,461311,0
+MRCY.US,D,20180716,000000,40.84,41.13,40.26,40.79,295955,0
+MRCY.US,D,20180717,000000,40.71,41.47,40.051,41.06,418586,0
+MRCY.US,D,20180718,000000,41.05,41.82,40.73,41.69,284002,0
+MRCY.US,D,20180719,000000,41.74,42.14,41.27,41.6,326031,0
+MRCY.US,D,20180720,000000,41.45,41.86,40.461,41.14,434266,0
+MRCY.US,D,20180723,000000,41.15,41.15,40.19,40.29,280706,0
+MRCY.US,D,20180724,000000,40.55,40.77,39.11,39.16,474834,0
+MRCY.US,D,20180725,000000,39.3,39.77,38.36,39.64,446218,0
+MRCY.US,D,20180726,000000,39.69,41.9,39.672,41.53,639561,0
+MRCY.US,D,20180727,000000,41.54,41.89,40.65,40.8,244529,0
+MRCY.US,D,20180730,000000,40.82,41.53,39.6,39.82,444039,0
+MRCY.US,D,20180731,000000,40.02,41.79,39.73,41.73,985244,0
+MRCY.US,D,20180801,000000,43.5,51.09,43.5,48.8,2247934,0
+MRCY.US,D,20180802,000000,48.76,50.35,48.45,49.92,1295070,0
+MRCY.US,D,20180803,000000,49.28,49.68,47.71,47.75,603863,0
+MRCY.US,D,20180806,000000,47.54,48.63,47.32,48.51,431961,0
+MRCY.US,D,20180807,000000,48.6,49.27,47.7438,48.85,348767,0
+MRCY.US,D,20180808,000000,48.98,48.98,48.29,48.39,386712,0
+MRCY.US,D,20180809,000000,48.4,49.68,48.25,49.02,441380,0
+MRCY.US,D,20180810,000000,48.66,49.86,48.46,49.57,289229,0
+MRCY.US,D,20180813,000000,49.66,49.95,48.95,49.52,247755,0
+MRCY.US,D,20180814,000000,49.65,50.86,48.83,50.08,315258,0
+MRCY.US,D,20180815,000000,49.66,50.18,49.06,49.43,215285,0
+MRCY.US,D,20180816,000000,49.42,50.01,47.71,49.6,256949,0
+MRCY.US,D,20180817,000000,49.46,50.29,48.855,50.06,462548,0
+MRCY.US,D,20180820,000000,50.1,51.06,49.54,50.74,236178,0
+MRCY.US,D,20180821,000000,50.57,51.21,49.885,50.87,530138,0
+MRCY.US,D,20180822,000000,50.86,51.0398,50.5,50.77,194048,0
+MRCY.US,D,20180823,000000,50.37,51.7,50.37,51.24,256581,0
+MRCY.US,D,20180824,000000,51.49,52.04,51.31,51.85,172577,0
+MRCY.US,D,20180827,000000,52.17,53.7,51.97,52.44,412440,0
+MRCY.US,D,20180828,000000,52.45,52.9,52.02,52.73,297168,0
+MRCY.US,D,20180829,000000,52.96,53.6,51.58,53.21,333433,0
+MRCY.US,D,20180830,000000,53.17,54.01,53.09,53.87,255249,0
+MRCY.US,D,20180831,000000,53.78,54.57,53.44,54.51,224352,0
+MRCY.US,D,20180904,000000,54.23,55.38,54.2,54.6,445411,0
+MRCY.US,D,20180905,000000,54.77,54.77,53.78,54.46,294282,0
+MRCY.US,D,20180906,000000,54.45,54.92,54.19,54.42,272520,0
+MRCY.US,D,20180907,000000,54.42,55.31,53.8,54.31,355436,0
+MRCY.US,D,20180910,000000,54.5,55.9,54.38,55.74,392578,0
+MRCY.US,D,20180911,000000,55.7,56.64,55.001,56.45,323370,0
+MRCY.US,D,20180912,000000,56.26,56.45,54.05,54.39,415107,0
+MRCY.US,D,20180913,000000,54.51,55.03,53.89,54.73,437886,0
+MRCY.US,D,20180914,000000,54.49,55.53,54.14,55.36,388788,0
+MRCY.US,D,20180917,000000,55.06,56,54.35,55.97,451203,0
+MRCY.US,D,20180918,000000,56.21,57.26,56.06,56.45,434927,0
+MRCY.US,D,20180919,000000,56.52,56.675,55.26,55.41,545905,0
+MRCY.US,D,20180920,000000,55.71,55.87,52.07,52.28,559393,0
+MRCY.US,D,20180921,000000,52.39,54.18,52.34,52.96,1530989,0
+MRCY.US,D,20180924,000000,52.96,54.19,52.45,52.74,377129,0
+MRCY.US,D,20180925,000000,52.75,54,52.37,53.92,230074,0
+MRCY.US,D,20180926,000000,53.87,55.185,53.74,54.84,295231,0
+MRCY.US,D,20180927,000000,54.82,55.4,54.47,55.09,205205,0
+MRCY.US,D,20180928,000000,55.08,55.75,54.63,55.32,335888,0
+MRCY.US,D,20181001,000000,55.56,55.8,53.71,53.98,224016,0
+MRCY.US,D,20181002,000000,54.08,54.86,53.89,54.22,185015,0
+MRCY.US,D,20181003,000000,54.3,55.38,53.93,54.49,222609,0
+MRCY.US,D,20181004,000000,55.41,55.46,54.78,55.01,288799,0
+MRCY.US,D,20181005,000000,55.26,55.82,54.14,54.63,314886,0
+MRCY.US,D,20181008,000000,54.39,55,53.85,54.62,296733,0
+MRCY.US,D,20181009,000000,54.39,55.29,53.93,54.19,399060,0
+MRCY.US,D,20181010,000000,54.02,54.825,51.49,51.75,318335,0
+MRCY.US,D,20181011,000000,51.44,52.51,49.982,50.12,323746,0
+MRCY.US,D,20181012,000000,50.86,51.58,49.32,49.98,485657,0
+MRCY.US,D,20181015,000000,50.03,50.75,49.68,50.31,349964,0
+MRCY.US,D,20181016,000000,50.49,51.64,49.79,51.49,430133,0
+MRCY.US,D,20181017,000000,49.9,50.64,46.79,47.9,1193868,0
+MRCY.US,D,20181018,000000,47,48.2,46.5,46.92,713261,0
+MRCY.US,D,20181019,000000,47.04,47.44,45.81,46.38,345933,0
+MRCY.US,D,20181022,000000,46.36,47.03,46.02,46.74,282692,0
+MRCY.US,D,20181023,000000,46.01,46.788,45.23,46.33,399861,0
+MRCY.US,D,20181024,000000,46.34,46.73,45.19,45.3,290551,0
+MRCY.US,D,20181025,000000,45.4,46.72,43.87,45.46,288324,0
+MRCY.US,D,20181026,000000,44.78,45.73,44.28,45.37,262545,0
+MRCY.US,D,20181029,000000,45.85,46.54,42.78,43.54,352872,0
+MRCY.US,D,20181030,000000,43.55,45.56,43.21,45.28,365051,0
+MRCY.US,D,20181031,000000,46.45,49.11,45.81,46.86,570289,0
+MRCY.US,D,20181101,000000,47.06,47.78,46.6,47.19,475077,0
+MRCY.US,D,20181102,000000,47.58,49.41,47.58,47.99,439370,0
+MRCY.US,D,20181105,000000,47.96,48.71,47.14,47.87,250229,0
+MRCY.US,D,20181106,000000,47.95,48.71,47.11,48.55,227841,0
+MRCY.US,D,20181107,000000,48.61,51.82,48,51.7,452315,0
+MRCY.US,D,20181108,000000,51.49,52.87,51.13,52.52,280174,0
+MRCY.US,D,20181109,000000,52.36,52.36,50.62,50.96,318795,0
+MRCY.US,D,20181112,000000,50.83,50.83,48.61,48.65,172964,0
+MRCY.US,D,20181113,000000,48.9,49.29,47.63,47.88,272874,0
+MRCY.US,D,20181114,000000,48.2,49.16,48.13,48.5,316213,0
+MRCY.US,D,20181115,000000,48.49,50.14,48.28,50,223149,0
+MRCY.US,D,20181116,000000,49.41,50.16,49.02,49.72,352368,0
+MRCY.US,D,20181119,000000,49.58,49.58,47.14,47.25,291563,0
+MRCY.US,D,20181120,000000,46.44,47.22,45.3,46.78,235018,0
+MRCY.US,D,20181121,000000,47.3,48.25,46.57,47.47,188351,0
+MRCY.US,D,20181123,000000,46.73,48.32,46.73,47.61,52224,0
+MRCY.US,D,20181126,000000,48.06,49.565,47.8,49.39,214508,0
+MRCY.US,D,20181127,000000,48.81,49.3,47.83,48.8,191775,0
+MRCY.US,D,20181128,000000,49.23,51.33,48.77,51.27,244343,0
+MRCY.US,D,20181129,000000,51.06,51.74,50.21,50.9,189320,0
+MRCY.US,D,20181130,000000,50.84,51.92,49.95,51.81,326442,0
+MRCY.US,D,20181203,000000,52.66,52.9883,50.99,51.69,251829,0
+MRCY.US,D,20181204,000000,51.54,51.91,48.9,49.03,394421,0
+MRCY.US,D,20181206,000000,48.9,48.98,45.775,48.32,398212,0
+MRCY.US,D,20181207,000000,48.34,49.94,47.69,48.21,192757,0
+MRCY.US,D,20181210,000000,48.22,49.59,47.33,49.11,288007,0
+MRCY.US,D,20181211,000000,49.74,49.96,48.73,48.88,202575,0
+MRCY.US,D,20181212,000000,49.57,50.81,48.98,50.12,245055,0
+MRCY.US,D,20181213,000000,50.45,50.79,47.4548,48.41,163040,0
+MRCY.US,D,20181214,000000,48.03,49,46.7342,48.38,250374,0
+MRCY.US,D,20181217,000000,48.2,49.15,47.5,48.1,406883,0
+MRCY.US,D,20181218,000000,48.45,49.355,47.72,48.37,401495,0
+MRCY.US,D,20181219,000000,48.57,48.919,46.17,46.42,277765,0
+MRCY.US,D,20181220,000000,46.22,46.42,43.5,44.73,308299,0
+MRCY.US,D,20181221,000000,44.58,44.67,43.07,43.54,1478261,0
+MRCY.US,D,20181224,000000,43.24,43.24,41.488,41.61,124911,0
+MRCY.US,D,20181226,000000,42,43.98,41.16,43.96,254572,0
+MRCY.US,D,20181227,000000,43.01,46.01,43.01,45.94,341220,0
+MRCY.US,D,20181228,000000,46.16,47.15,45.62,46.28,190125,0
+MRCY.US,D,20181231,000000,46.66,47.35,46.14,47.29,248993,0
+MRCY.US,D,20190102,000000,46.67,47.01,45.41,45.67,301034,0
+MRCY.US,D,20190103,000000,45.26,45.26,43.01,43.11,217570,0
+MRCY.US,D,20190104,000000,43.98,45.84,43.95,45.4,448162,0
+MRCY.US,D,20190107,000000,45.5,46.6829,44.97,45.68,201649,0
+MRCY.US,D,20190108,000000,46.18,47.64,45.89,47.49,222791,0
+MRCY.US,D,20190109,000000,47.69,48.22,45.04,47.3,327787,0
+MRCY.US,D,20190110,000000,47.14,48.28,46.73,47.95,164681,0
+MRCY.US,D,20190111,000000,47.66,48.2,47.35,48.11,197910,0
+MRCY.US,D,20190114,000000,47.85,48.22,46.9,47.09,137950,0
+MRCY.US,D,20190115,000000,47.26,47.66,46.805,47.31,147579,0
+MRCY.US,D,20190116,000000,47.4,48.57,46.41,48.08,182898,0
+MRCY.US,D,20190117,000000,47.94,48.73,47.79,48.34,300626,0
+MRCY.US,D,20190118,000000,48.49,49.91,48.49,48.97,304396,0
+MRCY.US,D,20190122,000000,48.52,48.745,47.12,47.99,231550,0
+MRCY.US,D,20190123,000000,48.2,48.95,47.58,47.83,170241,0
+MRCY.US,D,20190124,000000,48.1,48.94,47.89,48.22,232877,0
+MRCY.US,D,20190125,000000,48.34,48.875,48.19,48.5,176685,0
+MRCY.US,D,20190128,000000,48.17,49.03,47.73,49.03,174902,0
+MRCY.US,D,20190129,000000,48.91,51.34,48.6,50.62,316824,0
+MRCY.US,D,20190130,000000,55.89,60.85,54.6,58.26,1844731,0
+MRCY.US,D,20190131,000000,59,59.82,58.16,58.63,764314,0
+MRCY.US,D,20190201,000000,58.99,59.61,57.85,58.11,516368,0
+MRCY.US,D,20190204,000000,58.03,61.21,57.511,60.85,611809,0
+MRCY.US,D,20190205,000000,61.15,61.74,60.32,61,287279,0
+MRCY.US,D,20190206,000000,60.44,62.59,60.44,62.54,406802,0
+MRCY.US,D,20190207,000000,62.55,63.49,61.55,63.07,334422,0
+MRCY.US,D,20190208,000000,62.82,63.505,62.05,62.8,356712,0
+MRCY.US,D,20190211,000000,62.99,63.23,61.916,62.52,339600,0
+MRCY.US,D,20190212,000000,63.05,63.05,60.75,62.86,325243,0
+MRCY.US,D,20190213,000000,62.83,62.9,61.7,62,304460,0
+MRCY.US,D,20190214,000000,61.59,62.85,60.521,62.6,284920,0
+MRCY.US,D,20190215,000000,62.84,64.42,62.66,64.33,268964,0
+MRCY.US,D,20190219,000000,64.01,65.03,64,64.71,217537,0
+MRCY.US,D,20190220,000000,64.79,65.95,64.76,65.87,278840,0
+MRCY.US,D,20190221,000000,65.61,67.8541,64.25,64.62,191787,0
+MRCY.US,D,20190222,000000,64.98,65.2,64.27,64.73,191215,0
+MRCY.US,D,20190225,000000,65.31,65.98,64.6,65.31,248362,0
+MRCY.US,D,20190226,000000,65.08,65.7,63.325,63.62,288800,0
+MRCY.US,D,20190227,000000,63.11,64.38,62.8757,64.01,204255,0
+MRCY.US,D,20190228,000000,64.02,64.6725,63.41,63.52,177583,0
+MRCY.US,D,20190301,000000,64.17,65.14,63.48,64.71,211076,0
+MRCY.US,D,20190304,000000,64.91,65.288,61.22,61.62,442991,0
+MRCY.US,D,20190305,000000,61.13,62.29,60.92,61.94,221065,0
+MRCY.US,D,20190306,000000,61.89,62.22,60.15,60.89,274009,0
+MRCY.US,D,20190307,000000,60.67,60.67,59.28,59.67,308509,0
+MRCY.US,D,20190308,000000,59.14,59.75,58.53,59.55,166207,0
+MRCY.US,D,20190311,000000,59.56,59.56,57.71,58.72,403392,0
+MRCY.US,D,20190312,000000,58.57,59.9,58.3,59.42,344684,0
+MRCY.US,D,20190313,000000,59.81,60.59,58.84,59.86,333819,0
+MRCY.US,D,20190314,000000,59.86,60.89,59.13,59.81,286040,0
+MRCY.US,D,20190315,000000,59.81,62.35,59.105,62.21,1443262,0
+MRCY.US,D,20190318,000000,62.4,63.71,61.7,62.62,556177,0
+MRCY.US,D,20190319,000000,62.74,63.14,61.91,62,206903,0
+MRCY.US,D,20190320,000000,62.06,63.52,61.5,62.51,361631,0
+MRCY.US,D,20190321,000000,62.29,65.17,62.29,64.59,289789,0
+MRCY.US,D,20190322,000000,64.43,65.47,62.68,62.69,326072,0
+MRCY.US,D,20190325,000000,62.95,63.3754,61.51,62.54,180920,0
+MRCY.US,D,20190326,000000,63.05,63.36,61.96,62.28,298675,0
+MRCY.US,D,20190327,000000,62.26,63.22,61.57,62.83,194254,0
+MRCY.US,D,20190328,000000,63.02,64.17,62.61,63.74,153140,0
+MRCY.US,D,20190329,000000,64.23,65.29,63.55,64.08,287710,0
+MRCY.US,D,20190401,000000,64.47,65.84,63.57,64.35,253193,0
+MRCY.US,D,20190402,000000,64.18,64.459,63.61,63.94,203379,0
+MRCY.US,D,20190403,000000,64.83,65.12,63.94,64.38,209814,0
+MRCY.US,D,20190404,000000,64.46,64.96,63.39,63.79,166818,0
+MRCY.US,D,20190405,000000,64.11,65.93,63.5012,65.86,390401,0
+MRCY.US,D,20190408,000000,65.96,66.5,64.58,65.83,301760,0
+MRCY.US,D,20190409,000000,65.94,66.1,64.8,64.98,196689,0
+MRCY.US,D,20190410,000000,65.32,66.64,64.8,66.1,240023,0
+MRCY.US,D,20190411,000000,66.14,66.73,65.08,65.33,286661,0
+MRCY.US,D,20190412,000000,65.66,66.87,65.2756,66.13,272577,0
+MRCY.US,D,20190415,000000,66.35,66.7,65.165,65.69,223055,0
+MRCY.US,D,20190416,000000,65.74,66.91,65.24,66.6,390529,0
+MRCY.US,D,20190417,000000,66.98,67.1656,65.82,66.7,297589,0
+MRCY.US,D,20190418,000000,66.49,67.45,66.0164,67.25,221480,0
+MRCY.US,D,20190422,000000,68.04,71.0141,68.005,70.37,834297,0
+MRCY.US,D,20190423,000000,71.42,73.402,71.05,71.91,959640,0
+MRCY.US,D,20190424,000000,72.06,74.255,71.56,73.05,489484,0
+MRCY.US,D,20190425,000000,72.71,72.96,69.05,72.5,631787,0
+MRCY.US,D,20190426,000000,72.7,73.43,71.64,72.28,525138,0
+MRCY.US,D,20190429,000000,72.5,73.06,71.29,72.36,523864,0
+MRCY.US,D,20190430,000000,72.5,73.64,72.5,73.02,764226,0
+MRCY.US,D,20190501,000000,77.97,79.83,73.48,74.16,1107824,0
+MRCY.US,D,20190502,000000,73.69,74.61,71.38,71.87,605268,0
+MRCY.US,D,20190503,000000,71.56,73.72,69.8,73.58,510663,0
+MRCY.US,D,20190506,000000,72,75.59,71.36,75.55,418822,0
+MRCY.US,D,20190507,000000,74.57,75.525,72.81,73.52,506927,0
+MRCY.US,D,20190508,000000,73.29,74.75,73.29,73.66,215507,0
+MRCY.US,D,20190509,000000,72.96,75.835,72.645,75.36,347032,0
+MRCY.US,D,20190510,000000,75.14,76,72.85,74.56,308314,0
+MRCY.US,D,20190513,000000,72.94,73.56,71.5,72.07,287968,0
+MRCY.US,D,20190514,000000,72.6,73.76,71.53,72.82,271850,0
+MRCY.US,D,20190515,000000,72.26,74.09,72,73.91,322549,0
+MRCY.US,D,20190516,000000,74.37,75.6,73.69,73.96,270424,0
+MRCY.US,D,20190517,000000,73.47,74.485,72.85,72.94,350613,0
+MRCY.US,D,20190520,000000,72.24,73.18,71.81,72.86,326421,0
+MRCY.US,D,20190521,000000,70.64,71.2,67.01,70.86,704665,0
+MRCY.US,D,20190522,000000,70.14,72,69.46,70.96,858782,0
+MRCY.US,D,20190523,000000,67.7,68.95,66.75,68.77,6441215,0
+MRCY.US,D,20190524,000000,69.01,69.88,68.65,69.12,736958,0
+MRCY.US,D,20190528,000000,69.44,70.23,69,69.73,1881062,0
+MRCY.US,D,20190529,000000,69.68,70.75,69.095,69.19,1283804,0
+MRCY.US,D,20190530,000000,69.34,69.99,68.19,69.72,615364,0
+MRCY.US,D,20190531,000000,68.86,69.58,68.07,68.76,780077,0
+MRCY.US,D,20190603,000000,68.3,68.8,64.03,64.46,1397879,0
+MRCY.US,D,20190604,000000,65.36,66.58,64.6,66.46,745407,0
+MRCY.US,D,20190605,000000,66.94,68.68,66.8,68.12,515072,0
+MRCY.US,D,20190606,000000,68.14,68.59,66.5,68.53,437879,0
+MRCY.US,D,20190607,000000,68.83,69.44,67.99,68.52,287854,0
+MRCY.US,D,20190610,000000,68.9,70.17,68.65,69.04,340245,0
+MRCY.US,D,20190611,000000,69.42,70.18,66.89,67.86,383083,0
+MRCY.US,D,20190612,000000,67.69,68.63,67.43,68.32,235309,0
+MRCY.US,D,20190613,000000,68.52,69.05,67.3,69.01,267336,0
+MRCY.US,D,20190614,000000,68.85,69.29,66.66,66.73,330305,0
+MRCY.US,D,20190617,000000,66.78,68.32,66.78,67.5,304926,0
+MRCY.US,D,20190618,000000,68.15,69.44,67.75,68.93,352828,0
+MRCY.US,D,20190619,000000,68.91,69.4019,67.2,68.37,427367,0
+MRCY.US,D,20190620,000000,69.4,69.93,68.74,69.68,453339,0
+MRCY.US,D,20190621,000000,69.21,69.87,67.64,69.44,1228063,0
+MRCY.US,D,20190624,000000,69.4,69.77,68.64,68.68,308159,0
+MRCY.US,D,20190625,000000,68.54,68.75,66.58,66.77,372455,0
+MRCY.US,D,20190626,000000,67.01,67.59,66.41,67.03,285787,0
+MRCY.US,D,20190627,000000,67.18,67.93,66.9,67.58,390036,0
+MRCY.US,D,20190628,000000,67.68,70.71,67.57,70.35,1864167,0
+MRCY.US,D,20190701,000000,70.97,71.735,68,68.92,605783,0
+MRCY.US,D,20190702,000000,69.12,70.49,68.79,69.99,363299,0
+MRCY.US,D,20190703,000000,70,70.74,69.36,70.14,172119,0
+MRCY.US,D,20190705,000000,69.72,70.215,68.55,69.61,137776,0
+MRCY.US,D,20190708,000000,69.14,69.14,68.12,68.31,213862,0
+MRCY.US,D,20190709,000000,67.85,69.89,67.4001,69.8,194262,0
+MRCY.US,D,20190710,000000,69.95,70.61,68.99,69.6,209659,0
+MRCY.US,D,20190711,000000,69.89,72.395,69.63,71.86,420971,0
+MRCY.US,D,20190712,000000,71.9,72.82,71.45,72.22,235511,0
+MRCY.US,D,20190715,000000,72.5,72.525,71.13,71.49,267239,0
+MRCY.US,D,20190716,000000,71.3,72.06,70.87,71.32,199169,0
+MRCY.US,D,20190717,000000,71.32,71.32,70.227,70.47,175454,0
+MRCY.US,D,20190718,000000,70.36,71.75,70.24,71.57,190501,0
+MRCY.US,D,20190719,000000,71.48,73.24,71.48,71.95,373100,0
+MRCY.US,D,20190722,000000,72.29,73.2683,71.58,71.98,407874,0
+MRCY.US,D,20190723,000000,70.48,72.19,70.41,70.48,296091,0
+MRCY.US,D,20190724,000000,70.09,70.97,67.5832,70.8,411924,0
+MRCY.US,D,20190725,000000,70.9,71.4,69.685,69.8,303889,0
+MRCY.US,D,20190726,000000,69.7,71.18,69.53,70.99,236568,0
+MRCY.US,D,20190729,000000,71.31,71.5,69.16,69.38,425301,0
+MRCY.US,D,20190730,000000,68.74,71.68,68.25,71.43,435320,0
+MRCY.US,D,20190731,000000,75,82.98,74.21,81.52,1349234,0
+MRCY.US,D,20190801,000000,81.77,82,79.39,80.12,584625,0
+MRCY.US,D,20190802,000000,78.46,80.09,75.76,79.89,401064,0
+MRCY.US,D,20190805,000000,78.03,78.32,75.75,77.21,347380,0
+MRCY.US,D,20190806,000000,77.84,78.97,76.59,77.96,275158,0
+MRCY.US,D,20190807,000000,77.3,80.99,76.87,80.75,343173,0
+MRCY.US,D,20190808,000000,81.53,83.8,81.4026,82,398486,0
+MRCY.US,D,20190809,000000,83.03,83.206,81.5,82.38,285470,0
+MRCY.US,D,20190812,000000,82.15,82.15,80.93,81.24,207194,0
+MRCY.US,D,20190813,000000,81.3,83.745,81.3,83.68,227697,0
+MRCY.US,D,20190814,000000,82.13,84,81.8,83.12,390178,0
+MRCY.US,D,20190815,000000,83.46,83.68,82.41,82.84,253898,0
+MRCY.US,D,20190816,000000,82.75,84.01,82.23,83.85,346456,0
+MRCY.US,D,20190819,000000,84.99,86.35,84,86.26,387551,0
+MRCY.US,D,20190820,000000,85.98,86.82,85.1601,86.43,337451,0
+MRCY.US,D,20190821,000000,86.94,89.14,86.39,88.75,815233,0
+MRCY.US,D,20190822,000000,89.22,89.4376,87.16,87.87,609040,0
+MRCY.US,D,20190823,000000,87.32,88.22,84.2625,84.66,374119,0
+MRCY.US,D,20190826,000000,85.5,86.45,84.5,85.18,421319,0
+MRCY.US,D,20190827,000000,85.2,85.629,83.8,84.34,353657,0
+MRCY.US,D,20190828,000000,84.28,85.79,83.17,85.46,393536,0
+MRCY.US,D,20190829,000000,86.6,86.875,84.955,85.44,206240,0
+MRCY.US,D,20190830,000000,86.17,86.17,84.34,85.63,304906,0
+MRCY.US,D,20190903,000000,84.65,85.6,83.25,84.21,305988,0
+MRCY.US,D,20190904,000000,84.51,85.65,84.23,85.09,171198,0
+MRCY.US,D,20190905,000000,85.76,87.86,85.48,87,451514,0
+MRCY.US,D,20190906,000000,87.11,87.65,85.29,85.54,151601,0
+MRCY.US,D,20190909,000000,85.925,85.925,83.23,83.89,207108,0
+MRCY.US,D,20190910,000000,83.28,83.28,76.79,76.87,547166,0
+MRCY.US,D,20190911,000000,77,79.44,76.06,79.42,493211,0
+MRCY.US,D,20190912,000000,79.87,81.68,78.77,81.35,376639,0
+MRCY.US,D,20190913,000000,81.45,82.29,80.05,81.23,243762,0
+MRCY.US,D,20190916,000000,81.33,84.06,81.33,83.77,394804,0
+MRCY.US,D,20190917,000000,83.94,84.26,82.18,83.63,273906,0
+MRCY.US,D,20190918,000000,83.46,84.94,82.8,83.81,251188,0
+MRCY.US,D,20190919,000000,83.71,84.46,82.7178,82.99,257260,0
+MRCY.US,D,20190920,000000,82.91,83.7,82.303,83.21,985567,0
+MRCY.US,D,20190923,000000,83.08,84.25,82.595,83.61,194279,0
+MRCY.US,D,20190924,000000,84.25,85.43,82.9,83.03,273643,0
+MRCY.US,D,20190925,000000,82.65,83.89,81.49,83.59,238052,0
+MRCY.US,D,20190926,000000,83.51,84.12,82.58,82.85,217921,0
+MRCY.US,D,20190927,000000,83.43,83.457,80.585,81.11,298151,0
+MRCY.US,D,20190930,000000,81.11,82,80.54,81.17,503455,0
+MRCY.US,D,20191001,000000,81.3,82.13,77.1,77.53,393005,0
+MRCY.US,D,20191002,000000,77.5,77.825,75.005,77.44,369083,0
+MRCY.US,D,20191003,000000,73.24,76.19,71.24,75.08,1538432,0
+MRCY.US,D,20191004,000000,75.19,75.43,73.185,75.015,796865,0
+MRCY.US,D,20191007,000000,74.4,74.58,72.67,73.23,11952383,0
+MRCY.US,D,20191008,000000,73.13,73.67,72.57,72.76,921526,0
+MRCY.US,D,20191009,000000,73.39,73.95,73.01,73.6,466653,0
+MRCY.US,D,20191010,000000,73.67,75.35,73.28,74.23,315779,0
+MRCY.US,D,20191011,000000,75.03,76.084,74.71,75.59,369621,0
+MRCY.US,D,20191014,000000,75.6,77.12,74.38,75.01,319294,0
+MRCY.US,D,20191015,000000,75.3,76.28,74.84,75.6,508568,0
+MRCY.US,D,20191016,000000,75.15,76.58,74.4,75.48,348013,0
+MRCY.US,D,20191017,000000,75.96,75.96,72.66,72.87,467773,0
+MRCY.US,D,20191018,000000,72.89,73.43,71.0838,71.83,453426,0
+MRCY.US,D,20191021,000000,72.1,73.085,71.62,71.68,258863,0
+MRCY.US,D,20191022,000000,71.64,71.66,69.69,71.02,407501,0
+MRCY.US,D,20191023,000000,70.7,72.47,70.01,72.42,545396,0
+MRCY.US,D,20191024,000000,72.62,73.81,72.62,73.4,302523,0
+MRCY.US,D,20191025,000000,73.07,73.52,72.58,72.76,475950,0
+MRCY.US,D,20191028,000000,73.06,74.0999,72.14,72.3,297155,0
+MRCY.US,D,20191029,000000,72.19,73.41,71.39,72.09,288000,0
+MRCY.US,D,20191030,000000,71.5,74.68,70.4,71.03,940638,0
+MRCY.US,D,20191031,000000,70.4,73.69,70,73.66,591057,0
+MRCY.US,D,20191101,000000,73.77,75.27,73,74.6,478345,0
+MRCY.US,D,20191104,000000,74.78,74.985,69.08,70.25,614293,0
+MRCY.US,D,20191105,000000,70.5,71.19,69.29,70.92,682612,0
+MRCY.US,D,20191106,000000,71.25,71.39,69.57,70.45,349896,0
+MRCY.US,D,20191107,000000,70.63,71.45,69.4,69.85,273229,0
+MRCY.US,D,20191108,000000,69.85,70.68,69.18,70.48,253588,0
+MRCY.US,D,20191111,000000,69.96,71.09,69.93,70.56,202020,0
+MRCY.US,D,20191112,000000,70.81,72.39,70.52,71.83,260175,0
+MRCY.US,D,20191113,000000,71.46,72.11,70.65,71.71,282363,0
+MRCY.US,D,20191114,000000,71.43,73.11,71.35,72.53,229054,0
+MRCY.US,D,20191115,000000,72.83,73.45,72.13,72.25,350660,0
+MRCY.US,D,20191118,000000,71.96,74.28,71.7,74.06,397891,0
+MRCY.US,D,20191119,000000,74.2,74.46,72.35,72.51,287815,0
+MRCY.US,D,20191120,000000,72.04,73.34,72.04,72.91,283212,0
+MRCY.US,D,20191121,000000,73.14,73.14,71.265,71.48,249483,0
+MRCY.US,D,20191122,000000,71.8,71.865,69.47,70.21,316654,0
+MRCY.US,D,20191125,000000,70.36,71.54,70.09,71.14,315564,0
+MRCY.US,D,20191126,000000,71.41,73.44,70.73,73.185,332685,0
+MRCY.US,D,20191127,000000,73.13,73.64,72.26,73.6,215853,0
+MRCY.US,D,20191129,000000,73.49,73.73,72.86,73.25,170231,0
+MRCY.US,D,20191202,000000,73.41,73.41,68.87,69.1,584308,0
+MRCY.US,D,20191203,000000,68.62,70.82,67.7,70.75,432321,0
+MRCY.US,D,20191204,000000,71.47,72.23,69.59,69.9,442857,0
+MRCY.US,D,20191205,000000,69.99,70.46,68.41,68.48,253978,0
+MRCY.US,D,20191206,000000,69.12,71.01,69.12,70,305458,0
+MRCY.US,D,20191209,000000,69.79,70.02,68.32,68.41,311428,0
+MRCY.US,D,20191210,000000,68.26,69.065,67.975,68.53,244273,0
+MRCY.US,D,20191211,000000,68.63,69.54,68.06,69.31,234801,0
+MRCY.US,D,20191212,000000,69.39,70.81,69.18,70.72,336326,0
+MRCY.US,D,20191213,000000,70.52,70.9,69.78,70.83,198604,0
+MRCY.US,D,20191216,000000,70.98,72.49,70.55,71.54,456618,0
+MRCY.US,D,20191217,000000,71.45,71.85,69.8,70.54,288055,0
+MRCY.US,D,20191218,000000,70.49,71.43,70.15,71.31,298503,0
+MRCY.US,D,20191219,000000,71.19,72.47,70.91,72.34,317838,0
+MRCY.US,D,20191220,000000,72.71,73.72,72.2243,73.23,1194143,0
+MRCY.US,D,20191223,000000,73.58,73.58,70.35,70.75,522122,0
+MRCY.US,D,20191224,000000,70.92,72,70.47,71.74,121739,0
+MRCY.US,D,20191226,000000,71.61,71.99,70.46,70.67,195135,0
+MRCY.US,D,20191227,000000,70.85,71.03,69.69,70.3,178842,0
+MRCY.US,D,20191230,000000,70.42,70.635,69.12,69.83,226831,0
+MRCY.US,D,20191231,000000,69.83,70.19,68.98,69.11,789659,0
+MRCY.US,D,20200102,000000,69.72,71,69.2,70.99,332219,0
+MRCY.US,D,20200103,000000,70.18,72.87,69.5,72.68,377453,0
+MRCY.US,D,20200106,000000,73.07,73.57,72.17,72.85,404028,0
+MRCY.US,D,20200107,000000,72.52,72.85,71.3,72.41,378872,0
+MRCY.US,D,20200108,000000,72.5,74.43,72.469,72.86,458714,0
+MRCY.US,D,20200109,000000,73.38,74.43,72.92,73.44,265920,0
+MRCY.US,D,20200110,000000,73.31,73.63,71.67,73.2,228759,0
+MRCY.US,D,20200113,000000,73.42,74.64,73.21,74.57,186321,0
+MRCY.US,D,20200114,000000,74.29,74.46,72.44,74.05,283865,0
+MRCY.US,D,20200115,000000,73.72,75.89,73.72,75.1,323136,0
+MRCY.US,D,20200116,000000,75.59,76.36,75.11,75.8,261738,0
+MRCY.US,D,20200117,000000,76.3,76.48,75.11,75.38,258311,0
+MRCY.US,D,20200121,000000,75.3,76.83,74.2,74.57,321192,0
+MRCY.US,D,20200122,000000,74.68,75.93,74.61,75.32,321923,0
+MRCY.US,D,20200123,000000,75.23,76.69,74.53,76.41,628436,0
+MRCY.US,D,20200124,000000,76.69,77.41,74.42,74.9,301418,0
+MRCY.US,D,20200127,000000,73.8,75.97,72.7,75.52,612359,0
+MRCY.US,D,20200128,000000,75.88,78.23,75.765,78,581397,0
+MRCY.US,D,20200129,000000,77.58,77.81,73.5538,77.51,929634,0
+MRCY.US,D,20200130,000000,77,77.86,75.63,76.99,414749,0
+MRCY.US,D,20200131,000000,76.62,76.78,75.845,76.75,427113,0
+MRCY.US,D,20200203,000000,76.34,78.73,76.34,78.255,427297,0
+MRCY.US,D,20200204,000000,79,80.35,78.8,80.32,309536,0
+MRCY.US,D,20200205,000000,81.3,81.3473,79.87,80.93,387232,0
+MRCY.US,D,20200206,000000,81.23,82.3,80.16,82.2,281745,0
+MRCY.US,D,20200207,000000,81.92,82.79,81.5,81.98,253734,0
+MRCY.US,D,20200210,000000,82.12,83.14,81.68,82.93,301875,0
+MRCY.US,D,20200211,000000,83.49,83.83,82.65,83.28,215438,0
+MRCY.US,D,20200212,000000,83.83,84.07,82.7,83.63,218698,0
+MRCY.US,D,20200213,000000,83.44,85.87,83.39,85.69,271147,0
+MRCY.US,D,20200214,000000,85.76,86.6009,85.57,86.05,466767,0
+MRCY.US,D,20200218,000000,85.62,86.09,84.51,85.58,208922,0
+MRCY.US,D,20200219,000000,85.98,87.57,85.26,86.47,403995,0
+MRCY.US,D,20200220,000000,86.18,86.435,84.16,85.69,338465,0
+MRCY.US,D,20200221,000000,85.53,85.62,84.27,85.09,255842,0
+MRCY.US,D,20200224,000000,82.26,83.74,82,83.29,346535,0
+MRCY.US,D,20200225,000000,83.61,83.67,80.03,80.81,661320,0
+MRCY.US,D,20200226,000000,81.41,82.7,80.67,81.64,349927,0
+MRCY.US,D,20200227,000000,79.26,81.67,78.5,79.44,522521,0
+MRCY.US,D,20200228,000000,76.93,78.36,72.205,73.46,815759,0
+MRCY.US,D,20200302,000000,73.8,77.34,72.57,77.2,528469,0
+MRCY.US,D,20200303,000000,76.16,79.74,75.88,77.78,484834,0
+MRCY.US,D,20200304,000000,78.94,82.7,77.32,82.53,376828,0
+MRCY.US,D,20200305,000000,80.18,83.2671,79.05,79.93,353981,0
+MRCY.US,D,20200306,000000,77.09,79.38,75.51,78.91,477540,0
+MRCY.US,D,20200309,000000,74.02,75.45,72.535,73.33,527887,0
+MRCY.US,D,20200310,000000,75.09,75.24,68.93,72.38,483707,0
+MRCY.US,D,20200311,000000,70.35,70.95,67.92,68.99,586930,0
+MRCY.US,D,20200312,000000,63.38,64.715,60.23,60.9,626291,0
+MRCY.US,D,20200313,000000,63.97,70.34,62.12,70.34,885572,0
+MRCY.US,D,20200316,000000,63.85,67.54,61.95,64.55,691208,0
+MRCY.US,D,20200317,000000,65.11,75.35,64.06,75.06,983241,0
+MRCY.US,D,20200318,000000,70.12,76.41,68.49,70.99,952303,0
+MRCY.US,D,20200319,000000,70.66,72.915,65.14,69.55,716817,0
+MRCY.US,D,20200320,000000,69.48,74.11,60.01,60.3,697476,0
+MRCY.US,D,20200323,000000,60.2,60.2,52.24,57.1,494464,0
+MRCY.US,D,20200324,000000,60.12,63.92,56.95,63.62,522971,0
+MRCY.US,D,20200325,000000,63.48,71.67,61.53,69.17,614784,0
+MRCY.US,D,20200326,000000,70.21,75.98,69.2101,75.62,376562,0
+MRCY.US,D,20200327,000000,72.27,72.29,67.01,67.83,341729,0
+MRCY.US,D,20200330,000000,68.61,74.79,68.155,74.23,411409,0
+MRCY.US,D,20200331,000000,73.52,75.93,70.19,71.34,768177,0
+MRCY.US,D,20200401,000000,68.01,70.16,67.525,68.26,318750,0
+MRCY.US,D,20200402,000000,67.54,70.29,65.87,69.03,288645,0
+MRCY.US,D,20200403,000000,68.42,69.49,66.485,68.38,282582,0
+MRCY.US,D,20200406,000000,71.73,74.47,70.75,73.97,330767,0
+MRCY.US,D,20200407,000000,75.14,77.05,71.475,71.93,281138,0
+MRCY.US,D,20200408,000000,73.34,76.39,71.35,75.73,317340,0
+MRCY.US,D,20200409,000000,77.92,78.13,74.07,75.09,345089,0
+MRCY.US,D,20200413,000000,74.58,75.56,72.985,75.22,236066,0
+MRCY.US,D,20200414,000000,78.28,79.22,75.99,77.86,273459,0
+MRCY.US,D,20200415,000000,75.91,77.11,73.65,74.85,336692,0
+MRCY.US,D,20200416,000000,74.93,76.52,73.88,76.15,309297,0
+MRCY.US,D,20200417,000000,78.84,81.99,78.445,81.47,407813,0
+MRCY.US,D,20200420,000000,79.72,81.29,78,78.12,229465,0
+MRCY.US,D,20200421,000000,75.96,77.97,74.69,75.89,209540,0
+MRCY.US,D,20200422,000000,77.8,80.18,76.17,79.58,212874,0
+MRCY.US,D,20200423,000000,79.61,81.56,79.23,79.82,200121,0
+MRCY.US,D,20200424,000000,80.11,82.65,78.92,82.21,164036,0
+MRCY.US,D,20200427,000000,83.3,85.73,82.73,84.91,391075,0
+MRCY.US,D,20200428,000000,87.76,89.98,84.51,85,383756,0
+MRCY.US,D,20200429,000000,93.98,96.29,87.18,92.8,839704,0
+MRCY.US,D,20200430,000000,90.41,92.17,87.7667,89.16,339454,0
+MRCY.US,D,20200501,000000,85.62,87.535,82.62,86.62,447206,0
+MRCY.US,D,20200504,000000,86.15,86.15,82.35,84.28,401806,0
+MRCY.US,D,20200505,000000,84.23,88.9,83.76,87.12,325915,0
+MRCY.US,D,20200506,000000,87.38,88.655,86.24,86.91,292292,0
+MRCY.US,D,20200507,000000,88.19,89.39,87.25,88.17,239611,0
+MRCY.US,D,20200508,000000,90.01,91.58,89.6337,90.65,270392,0
+MRCY.US,D,20200511,000000,88.99,91.77,88.43,90.85,345727,0
+MRCY.US,D,20200512,000000,90.85,91.05,86.8,86.805,300189,0
+MRCY.US,D,20200513,000000,86.48,86.9,84.06,84.51,320287,0
+MRCY.US,D,20200514,000000,82.8,83.54,80.5,82.01,403213,0
+MRCY.US,D,20200515,000000,81.76,83.08,80.9,81.62,377677,0
+MRCY.US,D,20200518,000000,84.57,86.038,83.745,85.22,392093,0
+MRCY.US,D,20200519,000000,84.61,86.03,81.99,82.04,450810,0
+MRCY.US,D,20200520,000000,84.23,86.0211,82.76,84.41,301424,0
+MRCY.US,D,20200521,000000,84.78,86.79,83.72,86.32,348156,0
+MRCY.US,D,20200522,000000,86.53,86.91,83.01,83.85,221198,0
+MRCY.US,D,20200526,000000,87.33,87.94,86.05,86.87,328013,0
+MRCY.US,D,20200527,000000,88.5,88.57,85.1244,88.34,382078,0
+MRCY.US,D,20200528,000000,90.32,90.55,87.37,88.74,551681,0
+MRCY.US,D,20200529,000000,89.36,90.17,87.4522,89.35,568926,0
+MRCY.US,D,20200601,000000,89.55,90.69,88.03,88.37,386022,0
+MRCY.US,D,20200602,000000,89.3,90.53,87.38,89.08,371106,0
+MRCY.US,D,20200603,000000,90.2,90.28,88.6,89.32,419280,0
+MRCY.US,D,20200604,000000,88.04,89.83,86.31,87.07,371926,0
+MRCY.US,D,20200605,000000,88.98,92.98,87.46,90.54,738330,0
+MRCY.US,D,20200608,000000,92.36,92.89,89,89.65,420074,0
+MRCY.US,D,20200609,000000,88.76,89.6506,87.24,88.17,404443,0
+MRCY.US,D,20200610,000000,88.65,88.65,83.575,86.07,568154,0
+MRCY.US,D,20200611,000000,83.11,83.62,76.63,76.79,558480,0
+MRCY.US,D,20200612,000000,78.92,79.894,74.76,77.85,749085,0
+MRCY.US,D,20200615,000000,75.46,79.88,74.76,79.54,755691,0
+MRCY.US,D,20200616,000000,82.97,83,80.19,82.08,430500,0
+MRCY.US,D,20200617,000000,82.34,83.01,79.665,80.68,386748,0
+MRCY.US,D,20200618,000000,79.99,80.12,77.8,78.18,495105,0
+MRCY.US,D,20200619,000000,79.15,79.575,74.8,76.61,1317696,0
+MRCY.US,D,20200622,000000,76.06,78.37,75.13,78.3,568743,0
+MRCY.US,D,20200623,000000,79.14,79.1417,76.28,76.88,526266,0
+MRCY.US,D,20200624,000000,75.52,76.13,72.5,73.15,544780,0
+MRCY.US,D,20200625,000000,72.13,74.18,70.69,73.9,1016178,0
+MRCY.US,D,20200626,000000,73.39,79.97,73.295,78.47,6560930,0
+MRCY.US,D,20200629,000000,79.61,79.61,76.265,78.04,576913,0
+MRCY.US,D,20200630,000000,77.83,78.9,76.61,78.66,536925,0
+MRCY.US,D,20200701,000000,79.24,81.62,78.74,81.23,431168,0
+MRCY.US,D,20200702,000000,82.82,83.18,80.09,80.27,410123,0
+MRCY.US,D,20200706,000000,81.68,81.71,79.6746,79.8,394654,0
+MRCY.US,D,20200707,000000,79,80.835,78.07,78.17,371212,0
+MRCY.US,D,20200708,000000,78.94,81.32,76.05,76.34,336884,0
+MRCY.US,D,20200709,000000,75.91,75.91,72.61,73.45,351081,0
+MRCY.US,D,20200710,000000,73.46,75.17,72.65,73.11,274415,0
+MRCY.US,D,20200713,000000,73.62,74.465,70.67,70.73,636668,0
+MRCY.US,D,20200714,000000,70.89,72.36,70.23,72.36,397902,0
+MRCY.US,D,20200715,000000,73.79,75.415,72.79,74.73,409557,0
+MRCY.US,D,20200716,000000,74.25,75.37,74.03,74.74,347988,0
+MRCY.US,D,20200717,000000,75.13,77.03,75.05,76.48,350456,0
+MRCY.US,D,20200720,000000,76.38,77.43,75.33,76.44,404938,0
+MRCY.US,D,20200721,000000,77.28,78.69,76.75,77,328355,0
+MRCY.US,D,20200722,000000,76.85,78.82,76.83,78.65,256809,0
+MRCY.US,D,20200723,000000,78.53,80.83,78.07,78.81,212661,0
+MRCY.US,D,20200724,000000,78.49,78.6,76.5601,77.22,197894,0
+MRCY.US,D,20200727,000000,77.11,77.69,75.84,76.47,149188,0
+MRCY.US,D,20200728,000000,76.56,77.34,75.425,75.47,172213,0
+MRCY.US,D,20200729,000000,76.02,77.45,75.58,77.12,208529,0
+MRCY.US,D,20200730,000000,76,78.435,75.81,77.57,141593,0
+MRCY.US,D,20200731,000000,77.63,78.27,76.07,77.43,322098,0
+MRCY.US,D,20200803,000000,77.7,79.53,76.53,78.84,339774,0
+MRCY.US,D,20200804,000000,78.76,79.38,78.04,78.44,328391,0
+MRCY.US,D,20200805,000000,75.01,79.29,73.36,78.85,756175,0
+MRCY.US,D,20200806,000000,79.01,79.99,77.87,79.06,234740,0
+MRCY.US,D,20200807,000000,80.58,81.9999,78.86,79.27,342665,0
+MRCY.US,D,20200810,000000,79.28,80.39,78.93,79.19,253097,0
+MRCY.US,D,20200811,000000,80.12,80.96,79.18,79.47,194928,0
+MRCY.US,D,20200812,000000,80.13,80.46,79.22,79.7,193691,0
+MRCY.US,D,20200813,000000,79.45,80.315,79.08,79.65,284627,0
+MRCY.US,D,20200814,000000,79.32,80.23,79.01,79.89,184187,0
+MRCY.US,D,20200817,000000,79.89,80.37,77.72,77.86,335651,0
+MRCY.US,D,20200818,000000,77.6214,78.27,76.61,76.77,376460,0
+MRCY.US,D,20200819,000000,77.16,77.84,76.25,77.15,253625,0
+MRCY.US,D,20200820,000000,76.35,76.75,75.58,75.83,256130,0
+MRCY.US,D,20200821,000000,75.85,76.33,75.11,75.88,225363,0
+MRCY.US,D,20200824,000000,76.38,77.14,75.38,76.29,171835,0
+MRCY.US,D,20200825,000000,76.36,77.27,75.4,75.71,229274,0
+MRCY.US,D,20200826,000000,75.68,75.68,74.03,74.63,233245,0
+MRCY.US,D,20200827,000000,74.63,75.28,74.15,74.39,286611,0
+MRCY.US,D,20200828,000000,74.81,75.14,74.07,75,243375,0
+MRCY.US,D,20200831,000000,74.55,76.42,74.55,75.74,262928,0
+MRCY.US,D,20200901,000000,75.57,76.56,74.97,76.55,208290,0
+MRCY.US,D,20200902,000000,76.64,77.88,76.61,77.63,234835,0
+MRCY.US,D,20200903,000000,77.73,77.85,74.27,74.69,357477,0
+MRCY.US,D,20200904,000000,75.35,75.86,70.92,70.98,241654,0
+MRCY.US,D,20200908,000000,70,70.76,68.64,68.78,264195,0
+MRCY.US,D,20200909,000000,69.32,69.41,68.16,68.81,395743,0
+MRCY.US,D,20200910,000000,68.81,69.95,66.97,67.04,274600,0
+MRCY.US,D,20200911,000000,67.11,68.03,66.33,66.65,230263,0
+MRCY.US,D,20200914,000000,66.65,68.31,66.37,67.5,261383,0
+MRCY.US,D,20200915,000000,67.45,67.9228,66.37,67.66,308190,0
+MRCY.US,D,20200916,000000,68.06,69.85,67.53,69.55,282926,0
+MRCY.US,D,20200917,000000,70.97,74.34,70.73,73.91,680183,0
+MRCY.US,D,20200918,000000,73.83,75.6,73.42,75.27,949388,0
+MRCY.US,D,20200921,000000,74.32,76.43,73.36,76.2,429846,0
+MRCY.US,D,20200922,000000,76.36,77.03,75.54,76.79,299175,0
+MRCY.US,D,20200923,000000,76.74,77.97,76.395,76.99,303600,0
+MRCY.US,D,20200924,000000,77.23,77.32,74.61,76,507138,0
+MRCY.US,D,20200925,000000,75.61,78.11,75.17,77.86,232232,0
+MRCY.US,D,20200928,000000,78.39,79.64,78.39,78.61,206737,0
+MRCY.US,D,20200929,000000,78.08,79.68,77.3,78.59,386818,0
+MRCY.US,D,20200930,000000,79.17,79.58,76.985,77.46,350178,0
+MRCY.US,D,20201001,000000,76.92,77.97,76.045,76.57,644610,0
+MRCY.US,D,20201002,000000,75,77.35,74.92,77.1,172676,0
+MRCY.US,D,20201005,000000,77.53,78.6,76.79,77.17,332527,0
+MRCY.US,D,20201006,000000,77.55,78.55,76.41,76.74,262543,0
+MRCY.US,D,20201007,000000,77.33,78.11,75.53,75.62,243034,0
+MRCY.US,D,20201008,000000,76.27,77.09,74.99,76.77,137611,0
+MRCY.US,D,20201009,000000,77.23,78.81,77.23,78.51,249345,0
+MRCY.US,D,20201012,000000,78.82,79.34,78.485,78.7,173459,0
+MRCY.US,D,20201013,000000,78.19,78.79,76.79,76.89,203741,0
+MRCY.US,D,20201014,000000,76.81,78.54,76.81,77.21,152555,0
+MRCY.US,D,20201015,000000,76.48,77.3,76,76.89,243957,0
+MRCY.US,D,20201016,000000,77.49,78.38,77.11,78.1,171065,0
+MRCY.US,D,20201019,000000,78.07,79.1786,76.26,76.46,175121,0
+MRCY.US,D,20201020,000000,76.8,78.67,76.11,76.12,165925,0
+MRCY.US,D,20201021,000000,76.23,76.95,75.73,76.49,170044,0
+MRCY.US,D,20201022,000000,76.58,78.31,76.58,77.35,190205,0
+MRCY.US,D,20201023,000000,77.67,78.17,76.71,77.21,108887,0
+MRCY.US,D,20201026,000000,76.44,76.55,74.595,75.16,271954,0
+MRCY.US,D,20201027,000000,75.01,75.51,72.96,73.01,247290,0
+MRCY.US,D,20201028,000000,71.76,72.46,70.47,70.54,143482,0
+MRCY.US,D,20201029,000000,70.16,71.44,70.01,71.03,234165,0
+MRCY.US,D,20201030,000000,70.9,71.9,68.07,68.88,213504,0
+MRCY.US,D,20201102,000000,69.8,72.3,69.45,71.97,250210,0
+MRCY.US,D,20201103,000000,73.03,75.07,72.64,74.23,240883,0
+MRCY.US,D,20201104,000000,69.97,72.85,68.22,70.99,562844,0
+MRCY.US,D,20201105,000000,71.36,72.51,70.65,71.9,332825,0
+MRCY.US,D,20201106,000000,72.26,72.27,69.76,69.83,375732,0
+MRCY.US,D,20201109,000000,74.85,75.36,68.45,68.68,607569,0
+MRCY.US,D,20201110,000000,69.05,71.2,68.31,69.93,234891,0
+MRCY.US,D,20201111,000000,70.69,70.69,68.66,69.4,274482,0
+MRCY.US,D,20201112,000000,69.23,69.5,67.72,68.33,242731,0
+MRCY.US,D,20201113,000000,68.58,69.545,68.3,69.07,217115,0
+MRCY.US,D,20201116,000000,69.7,69.8,67.03,68.72,346237,0
+MRCY.US,D,20201117,000000,68.01,69.54,67.97,68.67,351207,0
+MRCY.US,D,20201118,000000,68.98,69.205,66.88,67.1,365396,0
+MRCY.US,D,20201119,000000,66.91,68.34,66,68.17,288748,0
+MRCY.US,D,20201120,000000,68.77,69.4,68.35,69.26,303429,0
+MRCY.US,D,20201123,000000,69.62,70.5,68.87,70.27,382889,0
+MRCY.US,D,20201124,000000,71.1,71.69,70.31,71.59,299865,0
+MRCY.US,D,20201125,000000,71.72,72.5,70.791,71.85,287275,0
+MRCY.US,D,20201127,000000,72.05,72.32,70.505,70.86,141145,0
+MRCY.US,D,20201130,000000,71.1,71.81,70.25,71.22,484950,0
+MRCY.US,D,20201201,000000,71.48,73.3252,71.46,72.55,256947,0
+MRCY.US,D,20201202,000000,72.16,72.16,70.35,71.72,352830,0
+MRCY.US,D,20201203,000000,71.7,73.445,71.55,72.03,222422,0
+MRCY.US,D,20201204,000000,71.76,74.19,71.76,74.19,341386,0
+MRCY.US,D,20201207,000000,74,77.3,73.73,77.25,357076,0
+MRCY.US,D,20201208,000000,77.5,81.02,77.5,80.65,437411,0
+MRCY.US,D,20201209,000000,80.35,80.84,77.98,80.45,501276,0
+MRCY.US,D,20201210,000000,80.55,82,79.39,79.89,342114,0
+MRCY.US,D,20201211,000000,79.23,80.8821,79.23,80.36,176107,0
+MRCY.US,D,20201214,000000,80.23,81.54,79.15,80.1,260176,0
+MRCY.US,D,20201215,000000,81,82.11,79.36,81.84,379682,0
+MRCY.US,D,20201216,000000,82.76,83.73,80.66,82.08,357502,0
+MRCY.US,D,20201217,000000,82.42,84.65,81.69,84.32,356165,0
+MRCY.US,D,20201218,000000,83.72,84.83,81.8,83,652695,0
+MRCY.US,D,20201221,000000,81.94,83.97,81.231,83.04,237583,0
+MRCY.US,D,20201222,000000,83.29,85.17,83.08,85.06,203249,0
+MRCY.US,D,20201223,000000,85.67,87.61,85.18,87.59,265080,0
+MRCY.US,D,20201224,000000,87.71,87.75,86.41,86.64,110286,0
+MRCY.US,D,20201228,000000,87.25,88.08,83.7809,87.54,144890,0
+MRCY.US,D,20201229,000000,87.57,88,85.59,86.13,157050,0
+MRCY.US,D,20201230,000000,85.59,88.41,85.57,87.68,138268,0
+MRCY.US,D,20201231,000000,87.415,88.96,87.2,88.06,189076,0
+MRCY.US,D,20210104,000000,88.13,88.8,82.85,84.44,349469,0
+MRCY.US,D,20210105,000000,83.94,85.92,83.535,85.49,314074,0
+MRCY.US,D,20210106,000000,86.07,86.63,84.24,85,385639,0
+MRCY.US,D,20210107,000000,85.22,85.22,79.47,79.5,973504,0
+MRCY.US,D,20210108,000000,80.04,81,78.905,79.83,472723,0
+MRCY.US,D,20210111,000000,79.69,81.82,79.69,80.57,585081,0
+MRCY.US,D,20210112,000000,81.08,82.61,80.85,81,396403,0
+MRCY.US,D,20210113,000000,81.09,81.785,80.27,80.92,303673,0
+MRCY.US,D,20210114,000000,80.96,84.74,79.89,80.18,818231,0
+MRCY.US,D,20210115,000000,80.34,82.135,78.02,78.37,382304,0
+MRCY.US,D,20210119,000000,78.99,80.08,77.77,79.99,482663,0
+MRCY.US,D,20210120,000000,79.99,81.39,79.59,80.71,341958,0
+MRCY.US,D,20210121,000000,80.63,81.545,78.745,79.49,486094,0
+MRCY.US,D,20210122,000000,79.57,80.92,79.25,79.44,272212,0
+MRCY.US,D,20210125,000000,79.45,80.02,78.64,78.97,493235,0
+MRCY.US,D,20210126,000000,79.1,79.3,75.28,75.57,249409,0
+MRCY.US,D,20210127,000000,74.02,74.74,71.31,71.98,302642,0
+MRCY.US,D,20210128,000000,72.76,74.25,72.02,73.51,470435,0
+MRCY.US,D,20210129,000000,73.81,73.99,70.8,71.06,323692,0
+MRCY.US,D,20210201,000000,71.25,71.555,69.84,70.63,626975,0
+MRCY.US,D,20210202,000000,71.5,75.13,70.9641,74.99,783555,0
+MRCY.US,D,20210203,000000,76.65,76.65,69.03,70.79,1520579,0
+MRCY.US,D,20210204,000000,71.32,73.78,70.855,73.2,1078994,0
+MRCY.US,D,20210205,000000,73.57,76.8595,73.57,74.92,837321,0
+MRCY.US,D,20210208,000000,75.05,76,74.62,75,391548,0
+MRCY.US,D,20210209,000000,75.43,75.7142,74.29,74.91,386885,0
+MRCY.US,D,20210210,000000,74.61,75.56,73.605,74.49,256080,0
+MRCY.US,D,20210211,000000,74.46,75.67,74.15,74.89,361521,0
+MRCY.US,D,20210212,000000,74.46,75.1,73.86,74.95,143290,0
+MRCY.US,D,20210216,000000,75.7,75.73,72.24,72.51,324781,0
+MRCY.US,D,20210217,000000,72.14,72.4,71.1887,71.77,275567,0
+MRCY.US,D,20210218,000000,71.54,71.75,70.13,71.36,266820,0
+MRCY.US,D,20210219,000000,71.82,72.145,70.4,70.84,242991,0
+MRCY.US,D,20210222,000000,70.69,71.21,70.01,70.73,289565,0
+MRCY.US,D,20210223,000000,68.1,68.1,68.05,68.1,473545,0
+MRCY.US,D,20210224,000000,68.15,69.52,67.44,68.25,989700,0
+MRCY.US,D,20210225,000000,67.45,67.98,65.19,65.57,499078,0
+MRCY.US,D,20210226,000000,65.58,65.86,63.45,65.36,542459,0
+MRCY.US,D,20210301,000000,66.68,68.8,65.7508,68.18,409260,0
+MRCY.US,D,20210302,000000,68.69,68.91,67.47,68.18,369541,0
+MRCY.US,D,20210303,000000,68.2,68.515,66.06,66.16,230715,0
+MRCY.US,D,20210304,000000,66.01,66.11,62.6,63.54,632244,0
+MRCY.US,D,20210305,000000,64.13,64.13,59.88,62.54,764177,0
+MRCY.US,D,20210308,000000,62.8,63.75,61.13,61.26,386120,0
+MRCY.US,D,20210309,000000,62.02,64.4,61.65,63.39,556723,0
+MRCY.US,D,20210310,000000,64,66.0799,63.765,65.9,501883,0
+MRCY.US,D,20210311,000000,66.42,67.18,65.74,65.85,268456,0
+MRCY.US,D,20210312,000000,65.75,66.7,64.97,66.25,545180,0
+MRCY.US,D,20210315,000000,66.88,69.88,66.5,69.86,509464,0
+MRCY.US,D,20210316,000000,69.17,70.45,68.65,69.1,321871,0
+MRCY.US,D,20210317,000000,69.15,69.68,68.5,69.2,273743,0
+MRCY.US,D,20210318,000000,68.67,69.62,66.97,67.1,274298,0
+MRCY.US,D,20210319,000000,67.14,69.21,65.72,67.63,1118448,0
+MRCY.US,D,20210322,000000,68,69.59,67.63,67.87,314377,0
+MRCY.US,D,20210323,000000,67.82,68.22,66.41,66.75,310096,0
+MRCY.US,D,20210324,000000,66.94,68.82,66.94,67.03,377594,0
+MRCY.US,D,20210325,000000,66.32,67.76,63.76,66.93,423678,0
+MRCY.US,D,20210326,000000,68.05,68.12,66.32,67.97,519783,0
+MRCY.US,D,20210329,000000,68.04,69.82,67.9,68.96,344623,0
+MRCY.US,D,20210330,000000,68.65,69.465,68.07,68.85,241038,0
+MRCY.US,D,20210331,000000,69.31,70.92,69.31,70.65,345995,0
+MRCY.US,D,20210401,000000,71.72,72.63,70.8,72.42,475137,0
+MRCY.US,D,20210405,000000,72.76,74.56,72.76,74.44,483522,0
+MRCY.US,D,20210406,000000,74.5,75.8,74.4365,74.92,516780,0
+MRCY.US,D,20210407,000000,74.32,74.59,72.5,74.45,460137,0
+MRCY.US,D,20210408,000000,75.21,77.19,74.305,76.85,575104,0
+MRCY.US,D,20210409,000000,76.86,76.99,75.055,76.26,313548,0
+MRCY.US,D,20210412,000000,75.7,77.81,75.295,77.6,295219,0
+MRCY.US,D,20210413,000000,77.35,78.09,76.53,77.41,330113,0
+MRCY.US,D,20210414,000000,77.64,78.24,77.2,77.67,249654,0
+MRCY.US,D,20210415,000000,78.39,78.39,77.39,78.27,140321,0
+MRCY.US,D,20210416,000000,77.88,79.45,77.4,79.28,189213,0
+MRCY.US,D,20210419,000000,78.65,79.08,77.56,78.09,262887,0
+MRCY.US,D,20210420,000000,78.19,78.35,76.23,76.41,199894,0
+MRCY.US,D,20210421,000000,76.07,77.72,76.01,77.66,245100,0
+MRCY.US,D,20210422,000000,77.51,78.24,75.91,75.93,251056,0
+MRCY.US,D,20210423,000000,75.96,76.675,75.41,76.41,159666,0
+MRCY.US,D,20210426,000000,76.44,77.1,75.81,76.8,197495,0
+MRCY.US,D,20210427,000000,76.97,77.16,76.02,76.63,205115,0
+MRCY.US,D,20210428,000000,76.52,76.64,75.02,75.79,144874,0
+MRCY.US,D,20210429,000000,76.31,76.89,75.82,76.57,200643,0
+MRCY.US,D,20210430,000000,76.23,76.53,75.11,75.24,179153,0
+MRCY.US,D,20210503,000000,75.55,75.99,74.55,75.59,185745,0
+MRCY.US,D,20210504,000000,75.33,75.705,69.3,70.21,541008,0
+MRCY.US,D,20210505,000000,52.7422,59.49,52.4,57.69,6670653,0
+MRCY.US,D,20210506,000000,58.75,63.6,58.13,63.49,1533375,0
+MRCY.US,D,20210507,000000,62.46,64.56,61.9,64.2,608693,0
+MRCY.US,D,20210510,000000,64.05,64.2125,62.76,63.68,530579,0
+MRCY.US,D,20210511,000000,62.5,63.67,62.25,63.1,654983,0
+MRCY.US,D,20210512,000000,62.74,65.57,62.59,63.61,688295,0
+MRCY.US,D,20210513,000000,63.6,65.33,63.6,64.68,625801,0
+MRCY.US,D,20210514,000000,65.08,65.08,63.57,63.73,383282,0
+MRCY.US,D,20210517,000000,63.74,63.79,62.1,62.28,296849,0
+MRCY.US,D,20210518,000000,62.27,63.43,61.855,62.04,295803,0
+MRCY.US,D,20210519,000000,61.2,62.0399,59.975,61.88,662736,0
+MRCY.US,D,20210520,000000,62.01,63.71,61.7765,63.52,269190,0
+MRCY.US,D,20210521,000000,63.72,65.16,63.38,63.62,287683,0
+MRCY.US,D,20210524,000000,63.83,64.39,63.25,63.33,250455,0
+MRCY.US,D,20210525,000000,63.38,64.07,62.27,63.5,278480,0
+MRCY.US,D,20210526,000000,63.55,65.27,63.26,65.26,338203,0
+MRCY.US,D,20210527,000000,66,66.14,64.95,65.7,406059,0
+MRCY.US,D,20210528,000000,65.79,66.42,65.2,65.45,376770,0
+MRCY.US,D,20210601,000000,65.8,66.14,64.06,65.4,309990,0
+MRCY.US,D,20210602,000000,65.4,65.92,64.7,65.75,211343,0
+MRCY.US,D,20210603,000000,65.23,66.2,64.94,65.5,242095,0
+MRCY.US,D,20210604,000000,66,66.58,65.5,66.29,211432,0
+MRCY.US,D,20210607,000000,66.3,66.91,65.8045,66.4,292276,0
+MRCY.US,D,20210608,000000,66.79,66.825,65.885,66.41,225596,0
+MRCY.US,D,20210609,000000,66.85,66.96,65.48,66.1,253580,0
+MRCY.US,D,20210610,000000,66.38,66.59,65.64,66.44,201194,0
+MRCY.US,D,20210611,000000,66.95,67.64,65.975,66.98,230959,0
+MRCY.US,D,20210614,000000,66.73,67.21,66.01,67.09,156980,0
+MRCY.US,D,20210615,000000,67.18,67.6167,65.65,65.81,239861,0
+MRCY.US,D,20210616,000000,65.92,66.67,65.6,66.53,211653,0
+MRCY.US,D,20210617,000000,66.22,67.59,66.1001,67.51,247121,0
+MRCY.US,D,20210618,000000,67.29,67.975,66.76,66.92,429944,0
+MRCY.US,D,20210621,000000,66.415,67.41,65.635,66.04,322188,0
+MRCY.US,D,20210622,000000,65.81,66.69,64.24,66.11,624520,0
+MRCY.US,D,20210623,000000,65.99,66.41,65.21,65.96,385882,0
+MRCY.US,D,20210624,000000,66.61,66.87,64.6963,66.48,422050,0
+MRCY.US,D,20210625,000000,66.82,68.88,66.5,68.61,1553547,0
+MRCY.US,D,20210628,000000,68.85,68.85,66.93,67.63,173705,0
+MRCY.US,D,20210629,000000,68,68.3,65.8,66.14,348424,0
+MRCY.US,D,20210630,000000,66.23,66.8102,65.885,66.28,364127,0
+MRCY.US,D,20210701,000000,66.79,67.18,66.1001,67.02,328951,0
+MRCY.US,D,20210702,000000,67.2,67.38,65.94,66,290299,0
+MRCY.US,D,20210706,000000,66.11,66.11,64.43,65.97,376318,0
+MRCY.US,D,20210707,000000,66,67.49,66,66.78,313179,0
+MRCY.US,D,20210708,000000,66,66.59,65.35,65.91,191167,0
+MRCY.US,D,20210709,000000,66.18,66.67,65.35,66.61,159343,0
+MRCY.US,D,20210712,000000,66.8,67.12,65.63,66.22,114855,0
+MRCY.US,D,20210713,000000,65.95,67.41,65.77,66.58,180539,0
+MRCY.US,D,20210714,000000,67,67.42,65.155,65.47,124680,0
+MRCY.US,D,20210715,000000,65.05,65.82,64.81,65.34,151537,0
+MRCY.US,D,20210716,000000,65.73,66.72,65.13,66,173617,0
+MRCY.US,D,20210719,000000,65.51,66.385,63.655,64.57,223014,0
+MRCY.US,D,20210720,000000,65.48,66.87,65,66.31,319088,0
+MRCY.US,D,20210721,000000,66.71,66.985,66.23,66.48,224906,0
+MRCY.US,D,20210722,000000,66.32,66.36,65.635,65.93,155430,0
+MRCY.US,D,20210723,000000,66.24,66.83,65.8286,66.51,179501,0
+MRCY.US,D,20210726,000000,66.48,67.04,66.2,66.29,198320,0
+MRCY.US,D,20210727,000000,66.2,66.3,65.28,65.55,149833,0
+MRCY.US,D,20210728,000000,65.82,66.64,65.81,65.94,227921,0
+MRCY.US,D,20210729,000000,66.27,66.66,65.65,65.83,255526,0
+MRCY.US,D,20210730,000000,65.53,66.275,65.47,66,208753,0
+MRCY.US,D,20210802,000000,66.42,67.98,65.17,65.21,236307,0
+MRCY.US,D,20210803,000000,65.4,65.4,63.18,63.57,504648,0
+MRCY.US,D,20210804,000000,54.47,56.12,49.9679,55.91,3967293,0
+MRCY.US,D,20210805,000000,56.1,57.48,55.4804,56.84,519101,0
+MRCY.US,D,20210806,000000,56.99,57.3,55.645,55.9,859143,0
+MRCY.US,D,20210809,000000,56.22,56.265,55.06,55.87,907771,0
+MRCY.US,D,20210810,000000,55.84,55.84,54.96,55.04,267403,0
+MRCY.US,D,20210811,000000,54.99,55.22,54.32,54.6,446781,0
+MRCY.US,D,20210812,000000,54.62,54.62,52.96,53.4,374394,0
+MRCY.US,D,20210813,000000,53.59,53.59,52.41,53.13,391070,0
+MRCY.US,D,20210816,000000,53.21,53.3769,51.78,51.88,335970,0
+MRCY.US,D,20210817,000000,51.38,51.89,50.87,51.83,373506,0
+MRCY.US,D,20210818,000000,51.7,52.26,50.81,51.45,307734,0
+MRCY.US,D,20210819,000000,51,51.36,49.9,50.01,438313,0
+MRCY.US,D,20210820,000000,48.67,49.92,48.6164,49.4,731006,0
+MRCY.US,D,20210823,000000,49.95,50.13,49.07,49.95,2152133,0
+MRCY.US,D,20210824,000000,50.24,52.09,50.08,51.29,593347,0
+MRCY.US,D,20210825,000000,51.26,51.31,50.35,50.4,312851,0
+MRCY.US,D,20210826,000000,50.16,50.9,50.05,50.62,253169,0
+MRCY.US,D,20210827,000000,50.72,51.44,50.39,50.91,315769,0
+MRCY.US,D,20210830,000000,50.79,51.08,50.15,50.42,193357,0
+MRCY.US,D,20210831,000000,50.31,51.17,50.23,50.38,332882,0
+MRCY.US,D,20210901,000000,50.48,50.68,49.61,49.91,318817,0
+MRCY.US,D,20210902,000000,49.87,50.06,49.15,49.66,512809,0
+MRCY.US,D,20210903,000000,49.81,49.88,48.82,49.71,431441,0
+MRCY.US,D,20210907,000000,49.46,49.63,48.2201,48.56,298103,0
+MRCY.US,D,20210908,000000,48.65,48.65,47.535,47.9,323302,0
+MRCY.US,D,20210909,000000,47.7,48.47,47.47,47.93,358255,0
+MRCY.US,D,20210910,000000,48.02,48.08,46.8,46.82,302283,0
+MRCY.US,D,20210913,000000,47,47.495,46.36,47,378939,0
+MRCY.US,D,20210914,000000,47.09,47.09,45.13,45.7,472666,0
+MRCY.US,D,20210915,000000,45.84,46.875,45.59,46.23,648698,0
+MRCY.US,D,20210916,000000,46.2,46.8,45.87,46.43,269001,0
+MRCY.US,D,20210917,000000,46.25,46.4671,45.33,45.82,1061155,0
+MRCY.US,D,20210920,000000,45.43,45.67,44.85,45.35,546319,0
+MRCY.US,D,20210921,000000,45.35,45.91,45,45.31,346656,0
+MRCY.US,D,20210922,000000,45.59,45.84,45.22,45.49,421888,0
+MRCY.US,D,20210923,000000,44.55,46.73,44.44,46.52,474391,0
+MRCY.US,D,20210924,000000,46.37,47.19,46,46.87,352633,0
+MRCY.US,D,20210927,000000,47.51,48.99,47.4,48.14,851123,0
+MRCY.US,D,20210928,000000,48.2,48.385,47.12,47.66,460080,0
+MRCY.US,D,20210929,000000,47.79,48.015,47.19,47.29,468681,0
+MRCY.US,D,20210930,000000,47.58,48.065,47.16,47.42,463379,0
+MRCY.US,D,20211001,000000,47.52,48.27,47.46,47.98,672774,0
+MRCY.US,D,20211004,000000,48.1,48.32,47.25,47.62,611924,0
+MRCY.US,D,20211005,000000,47.5,48.29,47.37,47.77,627326,0
+MRCY.US,D,20211006,000000,47.48,48.12,47.12,47.99,351440,0
+MRCY.US,D,20211007,000000,48.25,48.92,47.94,48.19,645630,0
+MRCY.US,D,20211008,000000,48.3,48.95,48.2,48.72,626210,0
+MRCY.US,D,20211011,000000,48.82,48.82,48.3,48.35,379372,0
+MRCY.US,D,20211012,000000,48.27,49.32,48.27,49.12,410765,0
+MRCY.US,D,20211013,000000,49.32,49.67,48.9,49.39,319666,0
+MRCY.US,D,20211014,000000,49.96,50.89,49.41,50.66,445907,0
+MRCY.US,D,20211015,000000,50.86,51.34,49.38,50.09,245678,0
+MRCY.US,D,20211018,000000,49.92,50.52,49.71,50,478359,0
+MRCY.US,D,20211019,000000,50.06,52.62,49.76,52.62,428942,0
+MRCY.US,D,20211020,000000,52.46,52.98,52.3277,52.91,306022,0
+MRCY.US,D,20211021,000000,52.91,53.42,52.7,53.32,360435,0
+MRCY.US,D,20211022,000000,53.43,53.56,52.68,52.72,445014,0
+MRCY.US,D,20211025,000000,52.73,53.97,52.04,53.49,229170,0
+MRCY.US,D,20211026,000000,52.94,53.36,52.21,52.88,773798,0
+MRCY.US,D,20211027,000000,52.97,53.43,51.14,51.14,700482,0
+MRCY.US,D,20211028,000000,51.25,51.79,50.22,50.27,1138744,0
+MRCY.US,D,20211029,000000,50.35,51.58,50.02,51.54,366488,0
+MRCY.US,D,20211101,000000,51.62,52.855,51.62,52.59,483259,0
+MRCY.US,D,20211102,000000,52.7,52.7,51.052,51.5,514358,0
+MRCY.US,D,20211103,000000,49.98,53.05,47.52,52.74,652548,0
+MRCY.US,D,20211104,000000,52.98,53.27,51.56,52,431567,0
+MRCY.US,D,20211105,000000,52.3,52.97,51.63,52,377992,0
+MRCY.US,D,20211108,000000,51.95,52.15,51.06,51.52,269062,0
+MRCY.US,D,20211109,000000,51.67,52.6559,50.91,51.53,186688,0
+MRCY.US,D,20211110,000000,51.53,52.645,51.12,52.16,504342,0
+MRCY.US,D,20211111,000000,52.16,52.16,50.26,50.89,428155,0
+MRCY.US,D,20211112,000000,51.02,51.665,50.97,51.6,187320,0
+MRCY.US,D,20211115,000000,51.89,52.55,51.225,52.02,526009,0
+MRCY.US,D,20211116,000000,51.145,52.6,51.145,52.16,586358,0
+MRCY.US,D,20211117,000000,51.88,52.035,50.87,51.74,657950,0
+MRCY.US,D,20211118,000000,51.83,51.83,49.57,50.4,633346,0
+MRCY.US,D,20211119,000000,50.06,50.27,48.54,49.32,710989,0
+MRCY.US,D,20211122,000000,49.7,50.89,49.27,49.96,535089,0
+MRCY.US,D,20211123,000000,50.13,50.43,48.73,49.6,425789,0
+MRCY.US,D,20211124,000000,49.37,50.16,48.935,49.86,468559,0
+MRCY.US,D,20211126,000000,48.74,48.97,47.53,48.25,628212,0
+MRCY.US,D,20211129,000000,49.02,50,47.61,49.56,1114266,0
+MRCY.US,D,20211130,000000,49.08,49.84,48.27,48.95,924024,0
+MRCY.US,D,20211201,000000,49.71,51.08,47.96,47.97,769160,0
+MRCY.US,D,20211202,000000,47.84,48.395,47.13,48.06,939942,0
+MRCY.US,D,20211203,000000,47.99,48.09,46.49,47.17,1059826,0
+MRCY.US,D,20211206,000000,47.38,48.78,47.23,48.29,1145443,0
+MRCY.US,D,20211207,000000,48.76,48.97,47.72,47.87,1130705,0
+MRCY.US,D,20211208,000000,48.2,48.64,47.325,47.57,644088,0
+MRCY.US,D,20211209,000000,47.29,47.625,46.44,46.71,1003893,0
+MRCY.US,D,20211210,000000,46.84,47.47,46.6958,47.4,415181,0
+MRCY.US,D,20211213,000000,47.34,48.15,46.96,48.1,562967,0
+MRCY.US,D,20211214,000000,48.54,49.59,47.98,49.58,882630,0
+MRCY.US,D,20211215,000000,49.79,50.85,48.92,50.7,614916,0
+MRCY.US,D,20211216,000000,51.23,51.37,49.84,49.95,1372627,0
+MRCY.US,D,20211217,000000,50.03,51.78,49.71,50.61,1862138,0
+MRCY.US,D,20211220,000000,49.86,50.25,48.71,49.81,866281,0
+MRCY.US,D,20211221,000000,50.24,51.81,50.18,51.2,728570,0
+MRCY.US,D,20211222,000000,51.03,51.69,50.51,50.71,551748,0
+MRCY.US,D,20211223,000000,51.255,56,50.5,55.92,2007616,0
+MRCY.US,D,20211227,000000,55.92,56.06,54.4,55.41,1527345,0
+MRCY.US,D,20211228,000000,55.41,56.445,54.99,55.27,1156936,0
+MRCY.US,D,20211229,000000,55.0489,55.68,54.46,55.66,787761,0
+MRCY.US,D,20211230,000000,55.66,56.42,55.11,55.21,810410,0
+MRCY.US,D,20211231,000000,55.36,56.095,55,55.06,483535,0
+MRCY.US,D,20220103,000000,55,56.79,54.9,56.79,591352,0
+MRCY.US,D,20220104,000000,57,57.66,56.22,57.66,644219,0
+MRCY.US,D,20220105,000000,57.77,58.515,57.08,57.66,1519423,0
+MRCY.US,D,20220106,000000,58.09,58.3,55.37,56.81,720038,0
+MRCY.US,D,20220107,000000,57.01,57.48,56.38,56.47,415063,0
+MRCY.US,D,20220110,000000,56.02,56.31,54.94,55.63,654726,0
+MRCY.US,D,20220111,000000,55.51,57.61,55.32,57.38,435150,0
+MRCY.US,D,20220112,000000,57.41,57.75,56.95,57.29,335040,0
+MRCY.US,D,20220113,000000,57.42,58.83,56.3,56.77,530512,0
+MRCY.US,D,20220114,000000,57.77,60.3489,57,59.98,939875,0
+MRCY.US,D,20220118,000000,59.85,60.35,58.27,58.94,1262853,0
+MRCY.US,D,20220119,000000,58.92,59.245,57.66,58.55,575572,0
+MRCY.US,D,20220120,000000,58.46,59.31,57.66,57.79,871622,0
+MRCY.US,D,20220121,000000,58.42,58.8,57.63,57.93,535729,0
+MRCY.US,D,20220124,000000,56.98,58.87,56.75,58.75,517547,0
+MRCY.US,D,20220125,000000,58.37,58.555,56.47,56.61,573656,0
+MRCY.US,D,20220126,000000,56.86,57.654,55.46,56.14,1064185,0
+MRCY.US,D,20220127,000000,56.18,56.68,53.99,54.63,440604,0
+MRCY.US,D,20220128,000000,54.23,54.56,52.58,54.53,656427,0
+MRCY.US,D,20220131,000000,53.97,56.93,53.67,56.92,474464,0
+MRCY.US,D,20220201,000000,56.52,56.99,55.36,56.29,779111,0
+MRCY.US,D,20220202,000000,51.995,52.86,49.79,52.1,2696092,0
+MRCY.US,D,20220203,000000,51.62,54.18,51.25,53.38,925105,0
+MRCY.US,D,20220204,000000,53.21,53.23,52.006,52.1,449716,0
+MRCY.US,D,20220207,000000,52.48,52.91,51.27,52.05,309803,0
+MRCY.US,D,20220208,000000,52.27,52.54,51.315,51.82,405041,0
+MRCY.US,D,20220209,000000,52.46,53.62,52.045,53.23,386464,0
+MRCY.US,D,20220210,000000,52.78,53.7,52.19,52.55,387732,0
+MRCY.US,D,20220211,000000,52.49,53,51.84,52.84,456428,0
+MRCY.US,D,20220214,000000,52.65,53.18,52.36,52.66,366551,0
+MRCY.US,D,20220215,000000,52.8,53.24,52.485,52.98,304125,0
+MRCY.US,D,20220216,000000,52.72,53.6,52.44,53.55,291540,0
+MRCY.US,D,20220217,000000,53.29,53.29,52.595,52.94,285666,0
+MRCY.US,D,20220218,000000,52.78,53.02,52.0389,52.44,460594,0
+MRCY.US,D,20220222,000000,52.07,52.6,51.83,52.15,458636,0
+MRCY.US,D,20220223,000000,52.16,53.04,50.93,51.11,450837,0
+MRCY.US,D,20220224,000000,50.68,56.35,50.225,56.22,768064,0
+MRCY.US,D,20220225,000000,56.3,56.98,55.93,56.89,572339,0
+MRCY.US,D,20220228,000000,57.51,60.585,57.495,60.22,877861,0
+MRCY.US,D,20220301,000000,59.82,64.52,59.82,64.5,1225708,0
+MRCY.US,D,20220302,000000,64.53,69.5042,62.82,65.84,2990878,0
+MRCY.US,D,20220303,000000,66.48,69.3,66,68.91,1221712,0
+MRCY.US,D,20220304,000000,69,70.68,68.47,69.81,1523708,0
+MRCY.US,D,20220307,000000,70.38,72.28,68.91,69.52,1255497,0
+MRCY.US,D,20220308,000000,69.39,70.77,65.2,65.43,678042,0
+MRCY.US,D,20220309,000000,65.74,67.34,64.76,67.01,504100,0
+MRCY.US,D,20220310,000000,66.81,68.59,66.61,67.44,610006,0
+MRCY.US,D,20220311,000000,67.36,67.36,65.51,65.52,327966,0
+MRCY.US,D,20220314,000000,65.63,65.969,64,65.09,497194,0
+MRCY.US,D,20220315,000000,64.95,65.24,63.1,65.12,384794,0
+MRCY.US,D,20220316,000000,65.19,66.02,62.875,65.95,822104,0
+MRCY.US,D,20220317,000000,65.95,67.91,63.71,64.29,560194,0
+MRCY.US,D,20220318,000000,63.95,66.66,63.405,65.8,1458383,0
+MRCY.US,D,20220321,000000,65.78,66.87,63.87,65.15,702654,0
+MRCY.US,D,20220322,000000,65.18,66.77,64.985,66.1,332026,0
+MRCY.US,D,20220323,000000,66.12,66.4507,65.4292,65.66,373526,0
+MRCY.US,D,20220324,000000,65.82,66.52,64.44,65.98,300813,0
+MRCY.US,D,20220325,000000,66.06,66.58,64.49,66.44,366802,0
+MRCY.US,D,20220328,000000,66.66,66.99,64.24,65.36,191207,0
+MRCY.US,D,20220329,000000,65.23,66.47,64.74,65.79,514539,0
+MRCY.US,D,20220330,000000,65.86,68.38,65.23,65.84,474544,0
+MRCY.US,D,20220331,000000,65.65,66.32,64.41,64.45,271931,0
+MRCY.US,D,20220401,000000,64.64,65.855,63.98,65.74,257026,0
+MRCY.US,D,20220404,000000,65.71,68.0799,65.13,66.04,876690,0
+MRCY.US,D,20220405,000000,66.05,67.7248,64.97,65.32,370444,0
+MRCY.US,D,20220406,000000,64.85,65.95,64.1,64.31,313304,0
+MRCY.US,D,20220407,000000,64.26,65.2882,64.22,64.87,226516,0
+MRCY.US,D,20220408,000000,63.18,64.28,61.09,61.45,301925,0
+MRCY.US,D,20220411,000000,61,61.76,60.625,60.99,324407,0
+MRCY.US,D,20220412,000000,61.6,61.83,59.63,60.04,297538,0
+MRCY.US,D,20220413,000000,60.36,61.54,59.87,61.15,322607,0
+MRCY.US,D,20220414,000000,61.37,61.995,60.7,61.23,276551,0
+MRCY.US,D,20220418,000000,61.41,61.79,60.21,60.75,147576,0
+MRCY.US,D,20220419,000000,60.56,62.34,60.41,61.21,347029,0
+MRCY.US,D,20220420,000000,61.58,62.12,60.9183,61.78,317287,0
+MRCY.US,D,20220421,000000,62.1,62.87,58.3,58.54,341287,0
+MRCY.US,D,20220422,000000,58.18,58.93,57.84,58.67,210277,0
+MRCY.US,D,20220425,000000,58.31,58.58,56.37,57.58,321608,0
+MRCY.US,D,20220426,000000,57.57,58.315,57.2,57.54,591894,0
+MRCY.US,D,20220427,000000,58.02,58.2,56.3616,56.55,366774,0
+MRCY.US,D,20220428,000000,57.24,57.46,56.05,56.89,164145,0
+MRCY.US,D,20220429,000000,56.9,57.68,55.555,55.79,174407,0
+MRCY.US,D,20220502,000000,55.56,57.46,55.56,56.98,448482,0
+MRCY.US,D,20220503,000000,57.03,58.53,55.5,55.84,693921,0
+MRCY.US,D,20220504,000000,55.79,60.88,54.99,59.77,853267,0
+MRCY.US,D,20220505,000000,58.25,59.42,57.41,58.96,742473,0
+MRCY.US,D,20220506,000000,58.72,58.72,56.53,57.54,492820,0
+MRCY.US,D,20220509,000000,57.07,57.705,54.605,54.83,319043,0
+MRCY.US,D,20220510,000000,55.57,56.235,54,54.97,372027,0
+MRCY.US,D,20220511,000000,54.87,56.25,54.18,54.24,275648,0
+MRCY.US,D,20220512,000000,53.91,55.68,53.755,54.96,437518,0
+MRCY.US,D,20220513,000000,57.23,59.7,56.81,59.23,556877,0
+MRCY.US,D,20220516,000000,58.78,59.465,57.52,58.28,742122,0
+MRCY.US,D,20220517,000000,58.9,59.49,58.25,58.77,346811,0
+MRCY.US,D,20220518,000000,59.89,61.79,59.09,59.52,717705,0
+MRCY.US,D,20220519,000000,59.27,59.87,58.61,59.02,335630,0
+MRCY.US,D,20220520,000000,59.41,59.91,57.46,58.11,282788,0
+MRCY.US,D,20220523,000000,58.27,58.29,56.64,57.55,378971,0
+MRCY.US,D,20220524,000000,57.1,57.1088,56.39,56.91,394088,0
+MRCY.US,D,20220525,000000,56.99,57.125,56.31,57.05,574668,0
+MRCY.US,D,20220526,000000,57.33,58.045,56.46,56.51,429944,0
+MRCY.US,D,20220527,000000,57.31,58.6,55.5,57.44,501801,0
+MRCY.US,D,20220531,000000,60.27,60.855,58.58,59.81,937943,0
+MRCY.US,D,20220601,000000,59.65,62.26,59.23,62.07,787941,0
+MRCY.US,D,20220602,000000,62.28,63.59,61.72,63.49,379868,0
+MRCY.US,D,20220603,000000,63.49,64.35,62.8,63.07,261992,0
+MRCY.US,D,20220606,000000,63.24,64.1,62.16,62.66,450383,0
+MRCY.US,D,20220607,000000,62.45,63.535,61.55,63.37,134886,0
+MRCY.US,D,20220608,000000,62.79,63.97,61.85,62.24,321420,0
+MRCY.US,D,20220609,000000,62.06,62.38,61.04,61.31,230868,0
+MRCY.US,D,20220610,000000,60.86,62.3,60.4,61.48,257942,0
+MRCY.US,D,20220613,000000,60.18,60.89,59.65,60.16,452818,0
+MRCY.US,D,20220614,000000,60.18,61.08,57.54,58.23,280775,0
+MRCY.US,D,20220615,000000,58.91,59.32,57.71,59.1,240744,0
+MRCY.US,D,20220616,000000,58.58,58.58,55.92,56.39,288761,0
+MRCY.US,D,20220617,000000,56.99,57.195,55.15,56.37,600702,0
+MRCY.US,D,20220621,000000,56.87,58.72,56.53,58.5,358890,0
+MRCY.US,D,20220622,000000,58.08,59.97,56.17,58.51,364671,0
+MRCY.US,D,20220623,000000,58.35,59.45,57.24,59.09,278524,0
+MRCY.US,D,20220624,000000,59.99,61.34,58.61,61.34,796053,0
+MRCY.US,D,20220627,000000,61.63,62.3,60.39,61.73,441017,0
+MRCY.US,D,20220628,000000,61.84,63.4,61.135,61.64,331983,0
+MRCY.US,D,20220629,000000,61.36,61.58,59.69,61.03,421021,0
+MRCY.US,D,20220630,000000,60.94,65.415,60.94,64.33,766242,0
+MRCY.US,D,20220701,000000,64.29,65,63.02,64,529467,0
+MRCY.US,D,20220705,000000,63.29,63.8,61.47,63.25,436078,0
+MRCY.US,D,20220706,000000,63.57,64.23,62.66,62.95,381564,0
+MRCY.US,D,20220707,000000,62.8,64.1399,62.8,63.47,262101,0
+MRCY.US,D,20220708,000000,63.29,64.0296,63,63.56,181902,0
+MRCY.US,D,20220711,000000,63.34,63.92,62.8,63.01,183815,0
+MRCY.US,D,20220712,000000,62.66,64.43,61.72,62.2,383530,0
+MRCY.US,D,20220713,000000,62.1,63.08,61.87,62.84,243862,0
+MRCY.US,D,20220714,000000,62.16,63.2,61.48,62.79,171531,0
+MRCY.US,D,20220715,000000,62.86,64.065,62.725,63.66,307649,0
+MRCY.US,D,20220718,000000,63.5,64.39,57.835,58.04,559026,0
+MRCY.US,D,20220719,000000,58.05,60.25,58.05,60.08,247766,0
+MRCY.US,D,20220720,000000,60.39,61.75,60.07,61.11,267285,0
+MRCY.US,D,20220721,000000,61.14,62.06,60.085,61.84,186061,0
+MRCY.US,D,20220722,000000,62.29,62.49,61.03,61.31,134828,0
+MRCY.US,D,20220725,000000,61.13,62.17,60.47,62.13,289611,0
+MRCY.US,D,20220726,000000,61.99,61.99,56.94,57.26,975005,0
+MRCY.US,D,20220727,000000,57.3,57.85,56.33,57.23,637326,0
+MRCY.US,D,20220728,000000,57.76,58.2,56.8,57.29,490164,0
+MRCY.US,D,20220729,000000,57.18,59.31,57.17,59.01,389561,0
+MRCY.US,D,20220801,000000,58.46,59.52,57.39,59.35,460003,0
+MRCY.US,D,20220802,000000,59.85,60.54,57.14,57.48,615620,0
+MRCY.US,D,20220803,000000,52.98,53.105,44.04,49.81,2176432,0
+MRCY.US,D,20220804,000000,49.86,51.48,49.43,50.45,679356,0
+MRCY.US,D,20220805,000000,49.84,51.53,49.84,50.97,426205,0
+MRCY.US,D,20220808,000000,50.7,52.62,50.42,51.6,469081,0
+MRCY.US,D,20220809,000000,51.72,52.04,49.9875,50.23,337581,0
+MRCY.US,D,20220810,000000,50.81,51.64,50.04,50.68,375713,0
+MRCY.US,D,20220811,000000,50.61,51.32,50,50.13,300948,0
+MRCY.US,D,20220812,000000,50.23,51.62,50.08,51.4,225748,0
+MRCY.US,D,20220815,000000,51.2,52.35,50.7367,51.44,295536,0
+MRCY.US,D,20220816,000000,51.5,52.96,51.5,52.62,269209,0
+MRCY.US,D,20220817,000000,52.06,52.69,50.87,51.48,373880,0
+MRCY.US,D,20220818,000000,51.33,51.71,50.95,51.23,223528,0
+MRCY.US,D,20220819,000000,50.56,51.79,50.28,51.67,521377,0
+MRCY.US,D,20220822,000000,51.45,52.29,50.78,50.92,442181,0
+MRCY.US,D,20220823,000000,50.62,50.95,50.1201,50.56,227714,0
+MRCY.US,D,20220824,000000,50.75,51.22,50.42,51.06,236993,0
+MRCY.US,D,20220825,000000,51.2,51.96,50.64,51.96,219489,0
+MRCY.US,D,20220826,000000,52.19,52.19,48.68,48.69,305267,0
+MRCY.US,D,20220829,000000,48.29,49.24,47.74,48.85,234296,0
+MRCY.US,D,20220830,000000,49.08,49.08,47.99,48.21,705815,0
+MRCY.US,D,20220831,000000,48.45,48.85,47.39,48.13,289154,0
+MRCY.US,D,20220901,000000,47.95,48.06,46.62,46.87,371199,0
+MRCY.US,D,20220902,000000,47.31,47.31,46.08,46.41,283789,0
+MRCY.US,D,20220906,000000,46.55,46.79,45.63,46.48,308592,0
+MRCY.US,D,20220907,000000,46.2,47.22,45.88,46.79,255430,0
+MRCY.US,D,20220908,000000,46.81,46.81,45.57,45.88,269012,0
+MRCY.US,D,20220909,000000,46.06,47.56,46.06,47.38,209230,0
+MRCY.US,D,20220912,000000,47.66,48.47,47.5,48.45,271428,0
+MRCY.US,D,20220913,000000,47.27,47.79,46.61,47.13,382119,0
+MRCY.US,D,20220914,000000,47.74,48.17,46.885,47.58,451900,0
+MRCY.US,D,20220915,000000,47.3,47.65,47.0101,47.19,296560,0
+MRCY.US,D,20220916,000000,46.79,47.4,46.12,46.5,1117546,0
+MRCY.US,D,20220919,000000,46.48,46.86,45.07,45.7,299211,0
+MRCY.US,D,20220920,000000,45.34,45.59,44.64,44.7,179378,0
+MRCY.US,D,20220921,000000,45.25,46.05,44.73,44.76,182318,0
+MRCY.US,D,20220922,000000,44.58,44.925,43.7,44.18,194364,0
+MRCY.US,D,20220923,000000,43.91,43.91,42.22,43.4,374605,0
+MRCY.US,D,20220926,000000,43.44,44.485,42.17,42.2,297898,0
+MRCY.US,D,20220927,000000,42.49,42.84,41.085,41.55,366604,0
+MRCY.US,D,20220928,000000,41.92,42.76,41.39,42.39,310495,0
+MRCY.US,D,20220929,000000,41.89,42.32,41.07,41.71,331287,0
+MRCY.US,D,20220930,000000,41.62,42.31,40.48,40.6,320456,0
+MRCY.US,D,20221003,000000,41.25,43,40.8894,42.79,337131,0
+MRCY.US,D,20221004,000000,43.9,44.64,43.37,44.45,324662,0
+MRCY.US,D,20221005,000000,44.15,45.25,43.96,45.14,302616,0
+MRCY.US,D,20221006,000000,45.22,45.785,44.7,45.3,306819,0
+MRCY.US,D,20221007,000000,45.25,45.25,43.84,44.33,210893,0
+MRCY.US,D,20221010,000000,44.6,46.2025,44.09,44.55,182475,0
+MRCY.US,D,20221011,000000,44.39,45.65,44.02,44.75,514786,0
+MRCY.US,D,20221012,000000,44.78,44.78,43.545,43.59,393782,0
+MRCY.US,D,20221013,000000,42.88,43.8399,41.655,43.5,361184,0
+MRCY.US,D,20221014,000000,43.64,43.73,41.56,41.78,250299,0
+MRCY.US,D,20221017,000000,42.47,43.445,42.45,43.01,320446,0
+MRCY.US,D,20221018,000000,43.89,44.84,43.53,44.68,714924,0
+MRCY.US,D,20221019,000000,44.27,45.2,44.03,44.98,297900,0
+MRCY.US,D,20221020,000000,44.96,45.8,44.65,45.51,278329,0
+MRCY.US,D,20221021,000000,45.64,46.98,44.995,46.75,245586,0
+MRCY.US,D,20221024,000000,46.92,47.33,45.86,46.81,213059,0
+MRCY.US,D,20221025,000000,46.78,48.3904,46.78,47.85,220514,0
+MRCY.US,D,20221026,000000,48.12,49.22,48.03,48.03,209167,0
+MRCY.US,D,20221027,000000,49.7,49.86,48.41,48.79,221714,0
+MRCY.US,D,20221028,000000,48.66,49.905,48.22,49.12,318545,0
+MRCY.US,D,20221031,000000,48.82,49.43,48.3,48.4,347351,0
+MRCY.US,D,20221101,000000,47.93,49.0007,47.93,48.63,442763,0
+MRCY.US,D,20221102,000000,48.75,52.57,47.46,50.04,726519,0
+MRCY.US,D,20221103,000000,49.67,50.2,48.645,49.14,363960,0
+MRCY.US,D,20221104,000000,49.35,50,47.29,48.05,342537,0
+MRCY.US,D,20221107,000000,48.26,49.63,47.7,49.48,188328,0
+MRCY.US,D,20221108,000000,49.51,50.64,49.14,50.59,212510,0
+MRCY.US,D,20221109,000000,50.32,50.7,49.67,49.81,378993,0
+MRCY.US,D,20221110,000000,51.07,51.47,50.21,51.09,250554,0
+MRCY.US,D,20221111,000000,50.92,51.3,50.48,50.97,222010,0
+MRCY.US,D,20221114,000000,50.97,50.97,49.31,49.62,207226,0
+MRCY.US,D,20221115,000000,50.15,50.645,49.3,50.11,504400,0
+MRCY.US,D,20221116,000000,50.19,50.5,48.96,49.03,134860,0
+MRCY.US,D,20221117,000000,48.54,49.32,48.02,49.26,207502,0
+MRCY.US,D,20221118,000000,49.6,49.72,48.43,49.52,219563,0
+MRCY.US,D,20221121,000000,49.65,51.0697,49.51,50.83,203903,0
+MRCY.US,D,20221122,000000,50.98,50.995,49.34,49.49,261686,0
+MRCY.US,D,20221123,000000,49.23,49.81,48.67,49.01,272894,0
+MRCY.US,D,20221125,000000,49,50.76,48.977,49.25,91650,0
+MRCY.US,D,20221128,000000,48.89,49.07,47.29,47.35,345087,0
+MRCY.US,D,20221129,000000,47.36,48.716,46.45,48.63,351488,0
+MRCY.US,D,20221130,000000,48.72,50.82,48.29,50.82,540782,0
+MRCY.US,D,20221201,000000,50.88,51.585,50.535,51.52,501316,0
+MRCY.US,D,20221202,000000,51.29,53.66,51.07,53.58,327550,0
+MRCY.US,D,20221205,000000,53.42,53.42,50.85,51.49,408243,0
+MRCY.US,D,20221206,000000,51.35,52.105,49.41,50.11,412084,0
+MRCY.US,D,20221207,000000,50.02,50.86,49.595,50.15,566079,0
+MRCY.US,D,20221208,000000,50.93,50.93,48.64,49.55,347476,0
+MRCY.US,D,20221209,000000,49.09,49.27,46.74,47.24,327101,0
+MRCY.US,D,20221212,000000,47.11,50.04,46.955,49.9,349761,0
+MRCY.US,D,20221213,000000,51,51.67,48.055,48.35,392737,0
+MRCY.US,D,20221214,000000,48.61,49.69,47.3831,49.44,432370,0
+MRCY.US,D,20221215,000000,49.02,49.16,47.46,47.47,618706,0
+MRCY.US,D,20221216,000000,46.3,46.8112,42.51,43.91,2099419,0
+MRCY.US,D,20221219,000000,44.14,45.88,42.79,43.1,437831,0
+MRCY.US,D,20221220,000000,42.98,43.875,42.66,43.19,310823,0
+MRCY.US,D,20221221,000000,43.76,44.315,43.2847,43.88,287982,0
+MRCY.US,D,20221222,000000,43.58,43.965,42.58,43.84,298693,0
+MRCY.US,D,20221223,000000,43.8,44.01,42.96,43.5,258236,0
+MRCY.US,D,20221227,000000,43.75,44.125,43,43.69,150901,0
+MRCY.US,D,20221228,000000,43.63,43.9,41.91,42.77,401876,0
+MRCY.US,D,20221229,000000,43.34,43.778,42.78,43.47,180749,0
+MRCY.US,D,20221230,000000,43.35,44.75,43.035,44.74,211990,0
+MRCY.US,D,20230103,000000,44.92,45.77,44.135,44.56,536191,0
+MRCY.US,D,20230104,000000,44.57,45.7,44.365,45.33,319687,0
+MRCY.US,D,20230105,000000,45.13,46.915,44.83,46.41,407287,0
+MRCY.US,D,20230106,000000,46.97,47.63,46.25,47.38,167874,0
+MRCY.US,D,20230109,000000,47.78,47.8669,45.11,45.54,224388,0
+MRCY.US,D,20230110,000000,45.95,46.79,45.19,46.48,169815,0
+MRCY.US,D,20230111,000000,46.66,47.46,46.49,46.76,215912,0
+MRCY.US,D,20230112,000000,46.76,48.59,46,48.49,231044,0
+MRCY.US,D,20230113,000000,47.94,48.86,47.09,47.33,181293,0
+MRCY.US,D,20230117,000000,47.56,48.56,46.79,47.54,250950,0
+MRCY.US,D,20230118,000000,47.73,47.92,46.48,47.16,192156,0
+MRCY.US,D,20230119,000000,47.16,47.78,46.59,46.92,195695,0
+MRCY.US,D,20230120,000000,47.24,48.47,46.58,48.46,248926,0
+MRCY.US,D,20230123,000000,48.52,49.3228,48.13,48.75,208757,0
+MRCY.US,D,20230124,000000,48.56,48.865,47.24,48.04,186325,0
+MRCY.US,D,20230125,000000,47.6,48.26,47.39,48.14,203428,0
+MRCY.US,D,20230126,000000,48.65,49.08,47.99,49.02,176088,0
+MRCY.US,D,20230127,000000,48.96,50.8,47.91,50.54,219481,0
+MRCY.US,D,20230130,000000,50.35,51.15,48.675,48.94,223020,0
+MRCY.US,D,20230131,000000,48.85,50.33,48.33,49.985,464463,0
+MRCY.US,D,20230201,000000,57.75,59.13,55.19,56.19,2445176,0
+MRCY.US,D,20230202,000000,56.5,56.98,55.38,55.8,662077,0
+MRCY.US,D,20230203,000000,55.5,56.68,55.17,55.25,415334,0
+MRCY.US,D,20230206,000000,55,55.39,54.155,54.9,375867,0
+MRCY.US,D,20230207,000000,54.83,54.83,53.26,54.56,409978,0
+MRCY.US,D,20230208,000000,54.25,54.55,53.8,54.21,287756,0
+MRCY.US,D,20230209,000000,54.42,55,53.43,54.05,271326,0
+MRCY.US,D,20230210,000000,53.82,54.42,53.54,54.11,305722,0
+MRCY.US,D,20230213,000000,54.21,54.78,53.2624,54.76,330281,0
+MRCY.US,D,20230214,000000,54.51,55.05,53.44,54.51,183568,0
+MRCY.US,D,20230215,000000,54.27,55.01,53.6901,54.69,321945,0
+MRCY.US,D,20230216,000000,54.3,55.08,53.72,54.38,246501,0
+MRCY.US,D,20230217,000000,54.1,54.34,53.41,53.96,258946,0
+MRCY.US,D,20230221,000000,53.67,53.67,52.62,53.29,336060,0
+MRCY.US,D,20230222,000000,53.09,53.73,52.465,53.63,321050,0
+MRCY.US,D,20230223,000000,53.73,53.93,52.575,53.52,260582,0
+MRCY.US,D,20230224,000000,52.96,53.7,52.71,53.62,235883,0
+MRCY.US,D,20230227,000000,53.89,54.12,53.33,53.33,296231,0
+MRCY.US,D,20230228,000000,53.32,53.32,52.25,52.34,591241,0
+MRCY.US,D,20230301,000000,52.5,53.39,52.4,53.31,350486,0
+MRCY.US,D,20230302,000000,53.06,53.58,52.73,53.41,340205,0
+MRCY.US,D,20230303,000000,53.69,53.97,52.8,53.62,250961,0
+MRCY.US,D,20230306,000000,53.65,53.825,52.91,52.96,232552,0
+MRCY.US,D,20230307,000000,52.94,53.2,51.98,52.03,242010,0
+MRCY.US,D,20230308,000000,52.06,52.145,51.16,51.58,271816,0
+MRCY.US,D,20230309,000000,51.79,51.79,50.265,50.54,334751,0
+MRCY.US,D,20230310,000000,50.27,50.8948,49.02,49.85,290200,0
+MRCY.US,D,20230313,000000,49.22,49.36,47.9,48.09,321720,0
+MRCY.US,D,20230314,000000,49.2,49.92,48.1,49.82,256652,0
+MRCY.US,D,20230315,000000,48.71,49.09,47.6825,48.4,250591,0
+MRCY.US,D,20230316,000000,48.07,48.84,47.21,47.61,258465,0
+MRCY.US,D,20230317,000000,47.43,47.43,45.92,46.21,572059,0
+MRCY.US,D,20230320,000000,46.67,47.51,46.41,47.12,229032,0
+MRCY.US,D,20230321,000000,48,48.85,47.4,48.37,246080,0
+MRCY.US,D,20230322,000000,48.45,48.6896,47.15,47.22,170283,0
+MRCY.US,D,20230323,000000,47.43,48.05,46.94,47.75,251499,0
+MRCY.US,D,20230324,000000,47.31,49.16,47.0097,49,295287,0
+MRCY.US,D,20230327,000000,49.26,49.915,49.14,49.7,353685,0
+MRCY.US,D,20230328,000000,49.4,50.41,49,50.28,288772,0
+MRCY.US,D,20230329,000000,50.44,50.89,49.01,50.53,269468,0
+MRCY.US,D,20230330,000000,50.94,52.0299,50.39,51.71,204190,0
+MRCY.US,D,20230331,000000,52.13,52.23,50.87,51.12,195412,0
+MRCY.US,D,20230403,000000,51.12,51.61,50.55,50.79,222615,0
+MRCY.US,D,20230404,000000,50.84,51.54,50.4,50.73,247107,0
+MRCY.US,D,20230405,000000,50.52,50.72,49.68,50.58,135572,0
+MRCY.US,D,20230406,000000,50.63,51.3,50.135,51.3,193617,0
+MRCY.US,D,20230410,000000,51.22,52.13,51.18,52,267192,0
+MRCY.US,D,20230411,000000,52.11,52.59,51.87,52.36,402652,0
+MRCY.US,D,20230412,000000,52.43,52.95,51.66,51.67,172737,0
+MRCY.US,D,20230413,000000,51.71,52.075,51.29,51.92,143265,0
+MRCY.US,D,20230414,000000,51.89,51.99,49.86,49.89,190571,0
+MRCY.US,D,20230417,000000,49.88,50.73,49.7,49.77,187004,0
+MRCY.US,D,20230418,000000,49.89,50.575,49.105,49.21,369680,0
+MRCY.US,D,20230419,000000,49.04,49.04,48.05,48.34,400093,0
+MRCY.US,D,20230420,000000,48.09,48.54,47.43,47.6,215122,0
+MRCY.US,D,20230421,000000,47.7,47.87,46.96,47.67,168648,0
+MRCY.US,D,20230424,000000,47.52,47.75,47.05,47.74,161405,0
+MRCY.US,D,20230425,000000,47.43,48.65,47.26,47.28,224038,0
+MRCY.US,D,20230426,000000,47.18,47.18,46.16,46.35,289555,0
+MRCY.US,D,20230427,000000,46.4,47.675,46.285,47.22,179300,0
+MRCY.US,D,20230428,000000,47.25,47.94,47.11,47.67,174286,0
+MRCY.US,D,20230501,000000,47.59,48,46.46,46.61,211878,0
+MRCY.US,D,20230502,000000,46.48,46.5,44.69,45.28,518632,0
+MRCY.US,D,20230503,000000,35.88,39.28,34.13,37.44,2500111,0
+MRCY.US,D,20230504,000000,37.15,39.555,37.03,39.16,970750,0
+MRCY.US,D,20230505,000000,39.64,40.87,39.4201,40.14,666158,0
+MRCY.US,D,20230508,000000,40.18,40.58,39.09,39.51,273705,0
+MRCY.US,D,20230509,000000,39.32,40.39,39.32,40.1,246442,0
+MRCY.US,D,20230510,000000,40.42,40.42,39.37,39.79,256788,0
+MRCY.US,D,20230511,000000,39.4,40.12,38.87,39.6,240979,0
+MRCY.US,D,20230512,000000,40.33,41.54,40.33,41.14,597524,0
+MRCY.US,D,20230515,000000,41.22,42,41.22,41.95,380518,0
+MRCY.US,D,20230516,000000,41.77,42.285,41.35,41.5,370072,0
+MRCY.US,D,20230517,000000,41.84,42.02,41.14,41.79,198604,0
+MRCY.US,D,20230518,000000,41.48,41.84,41.06,41.44,186795,0
+MRCY.US,D,20230519,000000,41.75,41.84,40.815,41.4,193428,0
+MRCY.US,D,20230522,000000,41.44,41.755,41.0249,41.64,195051,0
+MRCY.US,D,20230523,000000,41.31,41.69,40.59,40.66,133839,0
+MRCY.US,D,20230524,000000,40.54,40.56,39.6599,40.04,209703,0
+MRCY.US,D,20230525,000000,40,40.515,38.75,39.49,365628,0
+MRCY.US,D,20230526,000000,39.5,39.9,39.3,39.49,233575,0
+MRCY.US,D,20230530,000000,39.49,40.55,38.85,40.55,226430,0
+MRCY.US,D,20230531,000000,40.32,40.69,39.97,40.59,218472,0
+MRCY.US,D,20230601,000000,40.59,41.55,40.15,40.18,340187,0
+MRCY.US,D,20230602,000000,40.58,41.36,40.5,41.03,217728,0
+MRCY.US,D,20230605,000000,40.72,41.06,40.1,41,209845,0
+MRCY.US,D,20230606,000000,40.99,42.74,40.19,41.97,250653,0
+MRCY.US,D,20230607,000000,42.29,42.53,41.58,42.53,263773,0
+MRCY.US,D,20230608,000000,42.55,42.99,42.12,42.83,169071,0
+MRCY.US,D,20230609,000000,42.61,42.85,41.82,42.83,198012,0
+MRCY.US,D,20230612,000000,43.02,43.84,42.68,43.05,320535,0
+MRCY.US,D,20230613,000000,43.07,43.07,40.795,41.34,1503449,0
+MRCY.US,D,20230614,000000,41.35,41.69,40.39,40.48,647357,0
+MRCY.US,D,20230615,000000,40.5,40.66,39.65,39.7,886414,0
+MRCY.US,D,20230616,000000,39.76,39.9,37.99,38.66,1412058,0
+MRCY.US,D,20230620,000000,38.69,39,37.67,37.79,666555,0
+MRCY.US,D,20230621,000000,37.62,38.17,37.01,38.1,422394,0
+MRCY.US,D,20230622,000000,37.2,37.4,36.32,36.41,547263,0
+MRCY.US,D,20230623,000000,36.15,36.335,34.7,34.87,967550,0
+MRCY.US,D,20230626,000000,30.955,33.2,28.9,31.5,6440837,0
+MRCY.US,D,20230627,000000,31.51,33.07,31.47,33.06,1503094,0
+MRCY.US,D,20230628,000000,33.21,33.21,32.05,32.87,888362,0
+MRCY.US,D,20230629,000000,32.83,34.23,32.53,34.13,1190263,0
+MRCY.US,D,20230630,000000,34.29,34.64,34,34.59,878546,0
+MRCY.US,D,20230703,000000,34.4,34.98,34.39,34.97,344652,0
+MRCY.US,D,20230705,000000,34.67,35.55,34.65,34.91,798128,0
+MRCY.US,D,20230706,000000,34.54,34.81,33.37,33.4,803018,0
+MRCY.US,D,20230707,000000,34.58,34.65,33.49,33.85,821102,0
+MRCY.US,D,20230710,000000,33.73,34.27,33.55,33.85,425856,0
+MRCY.US,D,20230711,000000,33.97,35.17,33.81,34.67,423601,0
+MRCY.US,D,20230712,000000,35.06,35.585,34.69,35.51,362807,0
+MRCY.US,D,20230713,000000,35.56,35.84,35.2267,35.43,319267,0
+MRCY.US,D,20230714,000000,35.33,35.38,34.15,34.38,319753,0
+MRCY.US,D,20230717,000000,34.56,34.915,34.39,34.9,218766,0
+MRCY.US,D,20230718,000000,34.9,35.26,34.43,35.09,309928,0
+MRCY.US,D,20230719,000000,35.25,36.36,35.05,36.14,497619,0
+MRCY.US,D,20230720,000000,36.29,36.57,36.04,36.23,253732,0
+MRCY.US,D,20230721,000000,36.4,36.51,35.82,36.3,296831,0
+MRCY.US,D,20230724,000000,36.29,36.56,36.03,36.32,211350,0
+MRCY.US,D,20230725,000000,36.25,36.93,35.905,36.61,262701,0
+MRCY.US,D,20230726,000000,36.49,37.31,36.42,37.27,262279,0
+MRCY.US,D,20230727,000000,37.26,37.26,36.19,36.5,416763,0
+MRCY.US,D,20230728,000000,36.6,37.03,36.4,36.79,225758,0
+MRCY.US,D,20230731,000000,36.86,38.13,36.86,37.98,577856,0
+MRCY.US,D,20230801,000000,37.73,38.095,37.54,37.94,324468,0
+MRCY.US,D,20230802,000000,37.52,37.79,37.06,37.42,307017,0
+MRCY.US,D,20230803,000000,37.48,38.08,37.245,37.96,214148,0
+MRCY.US,D,20230804,000000,38.18,38.44,37.77,38.14,371195,0
+MRCY.US,D,20230807,000000,38.3,38.69,37.91,38.18,199709,0
+MRCY.US,D,20230808,000000,37.62,37.69,36.71,37.34,261162,0
+MRCY.US,D,20230809,000000,37.29,37.48,36.12,36.21,292270,0
+MRCY.US,D,20230810,000000,36.1,36.64,35.615,35.73,271979,0
+MRCY.US,D,20230811,000000,35.54,35.76,34.97,35.3,491127,0
+MRCY.US,D,20230814,000000,35.11,35.575,34.95,35.04,526938,0
+MRCY.US,D,20230815,000000,34.91,35.26,33.71,33.84,786446,0
+MRCY.US,D,20230816,000000,32.51,36.7,32.2577,36.17,2190108,0
+MRCY.US,D,20230817,000000,37.03,37.34,36.31,37.09,3244053,0
+MRCY.US,D,20230818,000000,36.64,38.865,36.4552,37.53,13314395,0
+MRCY.US,D,20230821,000000,37.53,38.05,37.31,38.01,814899,0
+MRCY.US,D,20230822,000000,38.17,38.35,37.79,37.96,587103,0
+MRCY.US,D,20230823,000000,39.66,40.68,39.65,39.7,872766,0
+MRCY.US,D,20230824,000000,39.64,40.37,38.67,38.67,487472,0
+MRCY.US,D,20230825,000000,38.9,39.48,38.73,39.32,491022,0
+MRCY.US,D,20230828,000000,39.51,40.51,39.37,40.38,599447,0
+MRCY.US,D,20230829,000000,40.28,40.95,39.98,40.21,746916,0
+MRCY.US,D,20230830,000000,40.01,40.48,39.54,39.61,444891,0
+MRCY.US,D,20230831,000000,39.62,40.06,39.1975,39.25,380339,0
+MRCY.US,D,20230901,000000,39.58,39.65,38.8615,38.95,460169,0
+MRCY.US,D,20230905,000000,38.61,38.71,35.9,35.9,876856,0
+MRCY.US,D,20230906,000000,35.98,37.269,35.98,36.94,673724,0
+MRCY.US,D,20230907,000000,36.78,37.255,36.57,36.99,527457,0
+MRCY.US,D,20230908,000000,36.87,37.03,36.16,36.31,434337,0
+MRCY.US,D,20230911,000000,36.48,36.48,35.02,35.48,927813,0
+MRCY.US,D,20230912,000000,35.57,36.48,35.19,36.43,428171,0
+MRCY.US,D,20230913,000000,36.58,37.9,36.385,37.82,631105,0
+MRCY.US,D,20230914,000000,38.1,38.1,37.55,37.99,562106,0
+MRCY.US,D,20230915,000000,38,38.381,37.5,37.93,2937481,0
+MRCY.US,D,20230918,000000,38.99,39.355,38.14,38.96,774964,0
+MRCY.US,D,20230919,000000,39.37,39.56,38.27,38.36,528707,0
+MRCY.US,D,20230920,000000,38.73,39.14,38.33,38.4,439727,0
+MRCY.US,D,20230921,000000,38.29,38.5307,37.5,37.88,448723,0
+MRCY.US,D,20230922,000000,37.91,38.5,37.82,37.84,423613,0
+MRCY.US,D,20230925,000000,37.56,38.13,36.71,37.2,479282,0
+MRCY.US,D,20230926,000000,36.88,37.14,35.99,35.99,602705,0
+MRCY.US,D,20230927,000000,36.34,36.94,36,36.51,287241,0
+MRCY.US,D,20230928,000000,36.46,37.155,36.46,36.8,472069,0
+MRCY.US,D,20230929,000000,36.87,37.325,36.74,37.09,314323,0
+MRCY.US,D,20231002,000000,37.13,37.34,35.99,36.3,368540,0
+MRCY.US,D,20231003,000000,36.15,36.38,35.745,35.91,444237,0
+MRCY.US,D,20231004,000000,35.93,36.24,35.44,36.17,610374,0
+MRCY.US,D,20231005,000000,35.96,36.47,35.835,36.13,470676,0
+MRCY.US,D,20231006,000000,35.86,36.51,35.55,36.31,321517,0
+MRCY.US,D,20231009,000000,37.07,39.405,37.07,39,628867,0
+MRCY.US,D,20231010,000000,39.55,39.59,38.83,39.01,785046,0
+MRCY.US,D,20231011,000000,39.52,39.545,38.75,39.31,348942,0
+MRCY.US,D,20231012,000000,39.42,39.42,37.91,38.05,291393,0
+MRCY.US,D,20231013,000000,38.14,39.06,38.14,38.63,284997,0
+MRCY.US,D,20231016,000000,38.9,39.34,38.4204,38.96,296815,0
+MRCY.US,D,20231017,000000,38.58,39.405,38.31,38.66,304562,0
+MRCY.US,D,20231018,000000,38.53,38.75,38.01,38.18,295446,0
+MRCY.US,D,20231019,000000,38.19,39.03,38.05,38.5,451442,0
+MRCY.US,D,20231020,000000,38.5,38.5,37.26,37.26,371246,0
+MRCY.US,D,20231023,000000,37,37.37,36.06,36.06,233636,0
+MRCY.US,D,20231024,000000,36.51,37,35.96,36.27,220757,0
+MRCY.US,D,20231025,000000,36.09,37.11,35.93,36.21,395672,0
+MRCY.US,D,20231026,000000,36.19,36.8666,35.83,36.03,268594,0
+MRCY.US,D,20231027,000000,35.9,36.34,35.46,35.82,405137,0
+MRCY.US,D,20231030,000000,36,36.2503,35.08,35.53,194812,0
+MRCY.US,D,20231031,000000,35.69,36.33,35.69,35.98,245677,0
+MRCY.US,D,20231101,000000,36.1,36.1,35.2,35.89,405055,0
+MRCY.US,D,20231102,000000,36.3,37.199,36.15,37.08,289212,0
+MRCY.US,D,20231103,000000,37.76,38.56,37.165,37.22,372038,0
+MRCY.US,D,20231106,000000,37.13,37.37,36.7601,37.15,213556,0
+MRCY.US,D,20231107,000000,36.91,37.31,36.66,36.78,368463,0
+MRCY.US,D,20231108,000000,35.45,35.55,31.2,32.15,1651835,0
+MRCY.US,D,20231109,000000,32.36,33.11,31.04,31.69,1010064,0
+MRCY.US,D,20231110,000000,31.91,32.84,31.5,32.36,482490,0
+MRCY.US,D,20231113,000000,32.66,34.5,32.29,33.44,676094,0
+MRCY.US,D,20231114,000000,33.92,34.86,33.65,34.7,381033,0
+MRCY.US,D,20231115,000000,35.23,36.23,34.63,34.78,513442,0
+MRCY.US,D,20231116,000000,34.33,34.4665,33.2,34.25,630505,0
+MRCY.US,D,20231117,000000,34.46,34.5899,33.9,34.1,325631,0
+MRCY.US,D,20231120,000000,34.04,34.89,33.81,34.18,265454,0
+MRCY.US,D,20231121,000000,35.01,35.1,34.09,34.38,241007,0
+MRCY.US,D,20231122,000000,34.36,34.55,33.815,34.27,214703,0
+MRCY.US,D,20231124,000000,34.42,34.67,34.31,34.33,91706,0
+MRCY.US,D,20231127,000000,34.23,34.34,32.76,32.8,399103,0
+MRCY.US,D,20231128,000000,32.8,33.28,32.465,33.26,447116,0
+MRCY.US,D,20231129,000000,32.87,34.005,32.69,33.53,601595,0
+MRCY.US,D,20231130,000000,33.55,34.33,33.52,34.29,341786,0
+MRCY.US,D,20231201,000000,34.93,35.23,34.3478,35.19,313745,0
+MRCY.US,D,20231204,000000,35.02,35.925,34.83,35.91,376977,0
+MRCY.US,D,20231205,000000,35.73,35.96,35.36,35.62,223017,0
+MRCY.US,D,20231206,000000,35.75,36.16,35.35,35.47,267631,0
+MRCY.US,D,20231207,000000,35.66,36.13,35.385,36.1,242281,0
+MRCY.US,D,20231208,000000,35.99,36.45,35.94,36.28,223453,0
+MRCY.US,D,20231211,000000,36.05,37.44,35.94,37,487120,0
+MRCY.US,D,20231212,000000,36.75,37.96,36.415,37.89,385940,0
+MRCY.US,D,20231213,000000,37.88,38.37,37.32,38.37,367655,0
+MRCY.US,D,20231214,000000,38.55,39.0347,36.595,36.78,565063,0
+MRCY.US,D,20231215,000000,37.11,37.87,37.0063,37.46,1955748,0
+MRCY.US,D,20231218,000000,37.47,37.8375,36.17,36.73,330384,0
+MRCY.US,D,20231219,000000,36.7,37.845,36.7,37.64,393968,0
+MRCY.US,D,20231220,000000,37.54,38.1599,36.91,36.93,324894,0
+MRCY.US,D,20231221,000000,37.22,37.24,36.36,36.77,473075,0
+MRCY.US,D,20231222,000000,36.68,37.1899,36.28,36.52,175949,0
+MRCY.US,D,20231226,000000,36.72,37.19,36.53,36.78,230294,0
+MRCY.US,D,20231227,000000,36.8,36.8,36.05,36.27,352093,0
+MRCY.US,D,20231228,000000,36.23,36.89,36.2,36.85,208570,0
+MRCY.US,D,20231229,000000,36.91,37.64,36.415,36.57,299892,0
+MRCY.US,D,20240102,000000,36.38,37.26,36.04,36.05,260917,0
+MRCY.US,D,20240103,000000,35.04,35.225,32.89,32.98,748600,0
+MRCY.US,D,20240104,000000,33.23,33.86,32.94,33.5,441588,0
+MRCY.US,D,20240105,000000,33.32,33.765,33.03,33.42,323730,0
+MRCY.US,D,20240108,000000,33.15,33.78,33.025,33.5,386166,0
+MRCY.US,D,20240109,000000,33.09,33.41,32.83,33.11,332881,0
+MRCY.US,D,20240110,000000,31.5,32.5,31.3147,32.46,504278,0
+MRCY.US,D,20240111,000000,32.3,32.32,31.33,32.05,528903,0
+MRCY.US,D,20240112,000000,32.48,32.82,32.31,32.32,1276567,0
+MRCY.US,D,20240116,000000,32.11,32.19,31.33,31.8,353990,0
+MRCY.US,D,20240117,000000,31.25,31.91,30.78,30.97,393318,0
+MRCY.US,D,20240118,000000,30.73,31.42,29.82,30.9,803705,0
+MRCY.US,D,20240119,000000,30.85,30.95,30.17,30.95,376631,0
+MRCY.US,D,20240122,000000,30.99,31.68,30.735,31.52,481611,0
+MRCY.US,D,20240123,000000,32.02,32.53,31.32,31.57,393591,0
+MRCY.US,D,20240124,000000,31.67,32.06,31.03,31.15,252286,0
+MRCY.US,D,20240125,000000,31.28,31.45,30.1,30.92,392398,0
+MRCY.US,D,20240126,000000,30.88,31.34,30.5,30.59,286639,0
+MRCY.US,D,20240129,000000,30.69,30.99,30.16,30.98,351506,0
+MRCY.US,D,20240130,000000,30.86,30.8897,30.11,30.44,409238,0
+MRCY.US,D,20240131,000000,30.44,30.7,29.62,29.66,532153,0
+MRCY.US,D,20240201,000000,29.96,30.73,29.2,30.7,589324,0
+MRCY.US,D,20240202,000000,30.77,31.11,30.47,30.55,348120,0
+MRCY.US,D,20240205,000000,30.01,30.58,29.75,30.29,444191,0
+MRCY.US,D,20240206,000000,30.13,31.105,30.04,30.25,790699,0
+MRCY.US,D,20240207,000000,25.94,27.86,25.31,26.8,3016746,0
+MRCY.US,D,20240208,000000,27.27,27.635,26.11,26.23,1300997,0
+MRCY.US,D,20240209,000000,26.46,29.35,26.33,29.3,3103098,0
+MRCY.US,D,20240212,000000,29.26,29.91,28.66,29.88,1015437,0
+MRCY.US,D,20240213,000000,30.14,30.79,29.66,30.04,922757,0
+MRCY.US,D,20240214,000000,31.45,31.62,30.17,30.55,635081,0
+MRCY.US,D,20240215,000000,30.64,30.83,29.82,30.44,428120,0
+MRCY.US,D,20240216,000000,30.34,30.37,29.12,29.13,443951,0
+MRCY.US,D,20240220,000000,28.68,29.3,28.59,28.75,429919,0
+MRCY.US,D,20240221,000000,28.51,28.65,28.09,28.38,539703,0
+MRCY.US,D,20240222,000000,28.08,28.39,27.6,28.07,402951,0
+MRCY.US,D,20240223,000000,28.01,28.595,27.66,28.33,291085,0
+MRCY.US,D,20240226,000000,28.28,28.81,28.17,28.75,262350,0
+MRCY.US,D,20240227,000000,28.93,29.47,28.32,29.31,666444,0
+MRCY.US,D,20240228,000000,29.05,30.16,29.05,29.57,707118,0
+MRCY.US,D,20240229,000000,30,30.175,29.16,29.87,1104608,0
+MRCY.US,D,20240301,000000,29.86,29.865,29.11,29.73,370701,0
+MRCY.US,D,20240304,000000,29.8,30.05,29.26,29.57,468936,0
+MRCY.US,D,20240305,000000,29.5,29.95,28.8,28.83,357129,0
+MRCY.US,D,20240306,000000,29.21,30.14,29.125,29.94,438620,0
+MRCY.US,D,20240307,000000,29.95,30.93,29.95,30.72,567680,0
+MRCY.US,D,20240308,000000,30.35,31.125,30.315,31.08,462282,0
+MRCY.US,D,20240311,000000,31.11,31.45,30.6,30.93,319503,0
+MRCY.US,D,20240312,000000,30.79,30.79,29.95,30.21,436028,0
+MRCY.US,D,20240313,000000,30,30.56,29.62,29.85,466030,0
+MRCY.US,D,20240314,000000,29.85,29.85,29.25,29.41,406741,0
+MRCY.US,D,20240315,000000,29.4,29.89,28.655,28.75,925189,0
+MRCY.US,D,20240318,000000,28.55,28.72,28.13,28.27,517777,0
+MRCY.US,D,20240319,000000,28.19,28.41,27.385,27.49,548395,0
+MRCY.US,D,20240320,000000,27.38,27.84,27.23,27.79,490488,0
+MRCY.US,D,20240321,000000,27.99,28.89,27.85,28.67,481857,0
+MRCY.US,D,20240322,000000,28.67,28.755,27.3001,27.53,276424,0
+MRCY.US,D,20240325,000000,27.6,27.83,27.35,27.4,296594,0
+MRCY.US,D,20240326,000000,27.52,27.53,27.03,27.33,311804,0
+MRCY.US,D,20240327,000000,27.7,28.98,27.57,28.86,402141,0
+MRCY.US,D,20240328,000000,28.68,29.57,28.68,29.5,336983,0
+MRCY.US,D,20240401,000000,29.57,29.88,28.32,29.11,351198,0
+MRCY.US,D,20240402,000000,29.05,29.05,28.055,28.11,414354,0
+MRCY.US,D,20240403,000000,28.14,28.8702,28.01,28.73,296048,0
+MRCY.US,D,20240404,000000,29,29.15,28.22,28.43,270035,0
+MRCY.US,D,20240405,000000,28.4,28.56,28.01,28.44,278399,0
+MRCY.US,D,20240408,000000,28.42,29.66,28.22,29.24,329714,0
+MRCY.US,D,20240409,000000,29.32,29.93,29.15,29.29,248684,0
+MRCY.US,D,20240410,000000,28.9,28.91,28.12,28.61,311672,0
+MRCY.US,D,20240411,000000,28.7,29.13,28.22,28.85,260803,0
+MRCY.US,D,20240412,000000,28.84,29.245,28.27,28.77,254321,0
+MRCY.US,D,20240415,000000,28.65,29.3,28.11,28.4,365596,0
+MRCY.US,D,20240416,000000,28.26,28.26,27.53,27.56,289513,0
+MRCY.US,D,20240417,000000,27.57,27.86,27.18,27.46,337748,0
+MRCY.US,D,20240418,000000,27.58,28.67,27.21,28.31,348436,0
+MRCY.US,D,20240419,000000,28.11,28.56,27.71,27.95,390228,0
+MRCY.US,D,20240422,000000,28.08,28.23,27.15,27.52,335074,0
+MRCY.US,D,20240423,000000,27.44,28.34,27.295,27.44,372522,0
+MRCY.US,D,20240424,000000,27.55,28.59,27.3,28.48,442179,0
+MRCY.US,D,20240425,000000,28.36,28.91,27.82,28.79,425234,0
+MRCY.US,D,20240426,000000,28.82,29.41,28.41,29.08,353300,0
+MRCY.US,D,20240429,000000,29.22,29.855,28.86,29.09,345044,0
+MRCY.US,D,20240430,000000,28.61,28.98,28.175,28.2,399062,0
+MRCY.US,D,20240501,000000,27.99,29.41,27.94,28.66,431429,0
+MRCY.US,D,20240502,000000,29.06,29.35,28.64,29.34,305062,0
+MRCY.US,D,20240503,000000,29.75,29.87,28.86,29.04,546852,0
+MRCY.US,D,20240506,000000,29.18,29.73,29.165,29.18,680585,0
+MRCY.US,D,20240507,000000,29.27,29.6,28.98,29.11,586720,0
+MRCY.US,D,20240508,000000,26.51,29.11,26.51,28.77,1439209,0
+MRCY.US,D,20240509,000000,28.6,29.319,27.69,28.83,780091,0
+MRCY.US,D,20240510,000000,28.86,28.92,27.67,27.99,608526,0
+MRCY.US,D,20240513,000000,28.18,29.76,28.125,28.75,632403,0
+MRCY.US,D,20240514,000000,29.05,29.41,28.62,28.93,576669,0
+MRCY.US,D,20240515,000000,29.14,29.96,28.96,29.71,407256,0
+MRCY.US,D,20240516,000000,29.71,31.56,29.68,31.23,623286,0
+MRCY.US,D,20240517,000000,31.12,31.68,30.9,31.65,549135,0
+MRCY.US,D,20240520,000000,31.58,32.86,31.44,32.45,565858,0
+MRCY.US,D,20240521,000000,32.5,32.56,31.76,31.82,383164,0
+MRCY.US,D,20240522,000000,31.62,32.31,31.54,32.06,355994,0
+MRCY.US,D,20240523,000000,32.15,32.26,31.44,31.48,313778,0
+MRCY.US,D,20240524,000000,31.75,31.86,31.11,31.18,413882,0
+MRCY.US,D,20240528,000000,31.35,31.93,31.03,31.26,409656,0
+MRCY.US,D,20240529,000000,30.85,31.03,29.94,30.16,342954,0
+MRCY.US,D,20240530,000000,30.22,31.42,30.22,31.25,413518,0
+MRCY.US,D,20240531,000000,31.27,31.67,30.475,30.95,560398,0
+MRCY.US,D,20240603,000000,31.26,31.91,31.03,31.36,303275,0
+MRCY.US,D,20240604,000000,31.31,31.495,30.3,30.33,356973,0
+MRCY.US,D,20240605,000000,30.31,30.46,29.96,30.38,283755,0
+MRCY.US,D,20240606,000000,30.27,30.62,30,30.17,360671,0
+MRCY.US,D,20240607,000000,29.83,30.42,29.825,30.23,272893,0
+MRCY.US,D,20240610,000000,30,30.73,29.985,30.71,248080,0
+MRCY.US,D,20240611,000000,30.38,30.38,29.835,30.18,264202,0
+MRCY.US,D,20240612,000000,30.74,30.74,29.965,30.2,317650,0
+MRCY.US,D,20240613,000000,30.23,30.23,28.755,28.82,336333,0
+MRCY.US,D,20240614,000000,28.48,28.87,27.94,28.69,338123,0
+MRCY.US,D,20240617,000000,28.52,28.91,27.985,28.13,807442,0
+MRCY.US,D,20240618,000000,27.96,28.19,27.45,27.8,808902,0
+MRCY.US,D,20240620,000000,27.73,28.26,26.475,26.61,698217,0
+MRCY.US,D,20240621,000000,26.72,28.34,26.62,28.24,2132403,0
+MRCY.US,D,20240624,000000,28.3,29.55,28.06,28.18,566120,0
+MRCY.US,D,20240625,000000,28.06,28.315,26.97,27.1,889939,0
+MRCY.US,D,20240626,000000,27.03,27.43,26.91,27.21,617415,0
+MRCY.US,D,20240627,000000,27.17,27.41,26.59,26.76,724728,0
+MRCY.US,D,20240628,000000,26.96,27.53,26.53,26.99,7942214,0
+MRCY.US,D,20240701,000000,27.01,28.38,27.01,28.35,1108648,0
+MRCY.US,D,20240702,000000,28.45,29.5,28.45,28.94,590211,0
+MRCY.US,D,20240703,000000,28.96,29.3,28.66,29.11,191238,0
+MRCY.US,D,20240705,000000,28.99,29.29,28.78,29.17,327619,0
+MRCY.US,D,20240708,000000,29.46,30.215,29.35,30.1,482524,0
+MRCY.US,D,20240709,000000,30.1,30.63,29.93,30.48,404298,0
+MRCY.US,D,20240710,000000,30.77,30.83,29.84,29.85,328705,0
+MRCY.US,D,20240711,000000,30.41,31.31,30.305,31.29,578699,0
+MRCY.US,D,20240712,000000,31.69,31.835,31.15,31.18,352540,0
+MRCY.US,D,20240715,000000,31.42,32.48,30.77,32.41,621191,0
+MRCY.US,D,20240716,000000,32.78,33.81,32.495,33.78,755829,0
+MRCY.US,D,20240717,000000,33.49,34.28,32.91,33.45,545798,0
+MRCY.US,D,20240718,000000,32.94,33.47,32.335,32.36,588071,0
+MRCY.US,D,20240719,000000,32.35,34.22,31.94,33.39,1674105,0
+MRCY.US,D,20240722,000000,33.25,34.21,32.88,34.15,518584,0
+MRCY.US,D,20240723,000000,33.96,35.365,33.96,35.17,507182,0
+MRCY.US,D,20240724,000000,35.02,35.51,34.45,34.75,940809,0
+MRCY.US,D,20240725,000000,34.86,35.42,34.43,34.55,628310,0
+MRCY.US,D,20240726,000000,35.06,35.6,34.75,35.34,696655,0
+MRCY.US,D,20240729,000000,35.17,35.4,34.43,35.08,468006,0
+MRCY.US,D,20240730,000000,35.2,35.67,34.12,34.64,459740,0
+MRCY.US,D,20240731,000000,34.92,36.36,34.44,35.55,454937,0
+MRCY.US,D,20240801,000000,35.42,35.42,33.79,34.38,467986,0
+MRCY.US,D,20240802,000000,33.25,33.7,32.83,33.68,311250,0
+MRCY.US,D,20240805,000000,31.66,33.31,31.66,32.87,344499,0
+MRCY.US,D,20240806,000000,33.1,33.84,32.49,33.6,387754,0
+MRCY.US,D,20240807,000000,34.05,34.57,33.55,33.78,792246,0
+MRCY.US,D,20240808,000000,34.14,34.85,33.73,34.66,280927,0
+MRCY.US,D,20240809,000000,34.7,35.62,34.475,35.6,718463,0
+MRCY.US,D,20240812,000000,35.53,35.58,33.45,33.94,473510,0
+MRCY.US,D,20240813,000000,34.35,34.79,33.49,34,983506,0
+MRCY.US,D,20240814,000000,40.48,42.72,39.12,40,5635435,0
+MRCY.US,D,20240815,000000,40.53,41.3499,39.5,40.12,1900544,0
+MRCY.US,D,20240816,000000,40.22,40.96,39.69,40.1,1034318,0
+MRCY.US,D,20240819,000000,40.24,40.91,39,39.99,962257,0
+MRCY.US,D,20240820,000000,39.48,39.75,38.375,38.71,487889,0
+MRCY.US,D,20240821,000000,38.96,39.05,38.1,38.34,499379,0
+MRCY.US,D,20240822,000000,38.26,38.47,36.72,36.9,663039,0
+MRCY.US,D,20240823,000000,37.16,37.92,37.015,37.49,532067,0
+MRCY.US,D,20240826,000000,37.85,37.85,37.204,37.38,507776,0
+MRCY.US,D,20240827,000000,37.12,37.9,36.8,37.28,457976,0
+MRCY.US,D,20240828,000000,37.25,37.89,37.04,37.1,388710,0
+MRCY.US,D,20240829,000000,37.25,38.08,37.075,37.55,385602,0
+MRCY.US,D,20240830,000000,38.23,38.25,37.19,37.9,446763,0
+MRCY.US,D,20240903,000000,37.37,37.52,36.875,37.19,495967,0
+MRCY.US,D,20240904,000000,37.18,38.1,36.85,37.54,342134,0
+MRCY.US,D,20240905,000000,37.57,38.22,37.11,37.58,285744,0
+MRCY.US,D,20240906,000000,37.5,37.765,36.18,36.4,382915,0
+MRCY.US,D,20240909,000000,36.45,36.88,35.62,36.26,411702,0
+MRCY.US,D,20240910,000000,36.45,36.65,35.82,35.97,302241,0
+MRCY.US,D,20240911,000000,35.89,36.715,35.34,35.92,471558,0
+MRCY.US,D,20240912,000000,36.06,37.11,35.82,36.83,371238,0
+MRCY.US,D,20240913,000000,37.13,38.12,36.78,38.02,316747,0
+MRCY.US,D,20240916,000000,38.04,38.175,36.87,37.48,438507,0
+MRCY.US,D,20240917,000000,37.67,38.0894,36.8,36.85,491673,0
+MRCY.US,D,20240918,000000,36.8,37.57,36.255,36.31,410800,0
+MRCY.US,D,20240919,000000,37.22,37.22,35.48,35.56,396451,0
+MRCY.US,D,20240920,000000,35.34,36,35.26,35.9,1652366,0
+MRCY.US,D,20240923,000000,36.09,36.6772,35.71,36.11,268693,0
+MRCY.US,D,20240924,000000,36.27,36.655,35.33,36.58,373458,0
+MRCY.US,D,20240925,000000,36.52,36.795,36.035,36.2,335421,0
+MRCY.US,D,20240926,000000,36.83,37.23,36.5575,36.97,248946,0
+MRCY.US,D,20240927,000000,37.49,37.85,36.89,37.5,357599,0
+MRCY.US,D,20240930,000000,37.15,38,36.71,37,346476,0
+MRCY.US,D,20241001,000000,36.98,38.44,36.46,37.89,486110,0
+MRCY.US,D,20241002,000000,37.93,38.35,37.52,37.53,285489,0
+MRCY.US,D,20241003,000000,37.26,37.41,36.68,37.24,339970,0
+MRCY.US,D,20241004,000000,37.82,37.91,37.19,37.35,217595,0
+MRCY.US,D,20241007,000000,37.3,37.53,36.32,36.75,288417,0
+MRCY.US,D,20241008,000000,36.87,37.05,36.46,36.62,334277,0
+MRCY.US,D,20241009,000000,36.68,36.945,36.08,36.27,249008,0
+MRCY.US,D,20241010,000000,35.95,35.95,35.175,35.44,448863,0
+MRCY.US,D,20241011,000000,35.4,36.65,35.4,36.2,543102,0
+MRCY.US,D,20241014,000000,36.2,36.235,35.49,35.85,398300,0
+MRCY.US,D,20241015,000000,35.82,36.48,35.59,35.99,545606,0
+MRCY.US,D,20241016,000000,36.13,36.48,35.5,35.61,425888,0
+MRCY.US,D,20241017,000000,35.55,35.55,34.31,34.39,365774,0
+MRCY.US,D,20241018,000000,34.44,34.66,33.945,34.5,539289,0
+MRCY.US,D,20241021,000000,34.78,35.07,34.23,34.45,393175,0
+MRCY.US,D,20241022,000000,34.45,34.63,33.76,34.31,426782,0
+MRCY.US,D,20241023,000000,34.22,34.465,33.425,33.8,342582,0
+MRCY.US,D,20241024,000000,33.81,34.09,33.18,33.19,270682,0
+MRCY.US,D,20241025,000000,33.51,34.04,33.35,33.42,306844,0
+MRCY.US,D,20241028,000000,33.6,34.11,33.36,33.66,268810,0
+MRCY.US,D,20241029,000000,33.62,33.66,33.13,33.5,190998,0
+MRCY.US,D,20241030,000000,33.43,33.96,33.36,33.37,438938,0
+MRCY.US,D,20241031,000000,33.55,33.57,32.32,32.35,406082,0
+MRCY.US,D,20241101,000000,32.7,33.625,32.635,33.18,402015,0
+MRCY.US,D,20241104,000000,32.93,33.875,32.76,33.25,431236,0
+MRCY.US,D,20241105,000000,33.14,34.47,32.955,34.19,585775,0
+MRCY.US,D,20241106,000000,41.135,42.9265,39.165,42.22,1547616,0
+MRCY.US,D,20241107,000000,42.3,42.305,40.1,41.95,981854,0
+MRCY.US,D,20241108,000000,42.2,43.33,41.45,42.7,718297,0
+MRCY.US,D,20241111,000000,43.87,44.245,42.355,43.91,669157,0
+MRCY.US,D,20241112,000000,43.88,44.47,43.025,43.64,360985,0
+MRCY.US,D,20241113,000000,44.28,44.625,43.03,43.27,458428,0
+MRCY.US,D,20241114,000000,43.21,43.7975,40.6,40.84,409746,0
+MRCY.US,D,20241115,000000,41.03,41.07,39.19,39.32,418871,0
+MRCY.US,D,20241118,000000,39.49,39.77,38.28,38.73,435494,0
+MRCY.US,D,20241119,000000,38.57,39.21,38.45,38.97,283028,0
+MRCY.US,D,20241120,000000,38.7,39.1875,38.32,38.92,303519,0
+MRCY.US,D,20241121,000000,39,40.1899,38.475,39.98,336636,0
+MRCY.US,D,20241122,000000,40.37,41.39,40.04,40.94,288462,0
+MRCY.US,D,20241125,000000,41.43,41.75,40.71,40.94,488086,0
+MRCY.US,D,20241126,000000,40.71,41.85,40.565,41.51,258528,0
+MRCY.US,D,20241127,000000,41.97,42.2009,40.82,41.05,221817,0
+MRCY.US,D,20241129,000000,41.56,41.94,40.91,41.13,228221,0
+MRCY.US,D,20241202,000000,41.06,41.24,39.56,40.01,390112,0
+MRCY.US,D,20241203,000000,39.87,39.995,38.81,39.14,381842,0
+MRCY.US,D,20241204,000000,39.14,40.625,38.55,39.69,2116838,0
+MRCY.US,D,20241205,000000,39.6,39.83,38.28,38.37,666242,0
+MRCY.US,D,20241206,000000,38.75,39.19,37.8655,38.32,362297,0
+MRCY.US,D,20241209,000000,38.65,38.9722,37.28,38.07,364760,0
+MRCY.US,D,20241210,000000,38.07,38.54,37.61,38.09,387372,0
+MRCY.US,D,20241211,000000,38.32,39.35,37.83,39.185,500538,0
+MRCY.US,D,20241212,000000,39.02,39.91,38.58,38.68,570508,0
+MRCY.US,D,20241213,000000,38.73,39.49,37.5,37.87,394633,0
+MRCY.US,D,20241216,000000,38.23,39.37,38.09,39.33,434127,0
+MRCY.US,D,20241217,000000,39.19,39.19,37.85,38.24,444524,0
+MRCY.US,D,20241218,000000,38.45,39.12,37.65,38.07,711419,0
+MRCY.US,D,20241219,000000,38.41,39.21,38.16,39.02,517769,0
+MRCY.US,D,20241220,000000,38.55,39.79,38.525,39.7,1694669,0
+MRCY.US,D,20241223,000000,39.76,40.5,39.57,40.3,554124,0
+MRCY.US,D,20241224,000000,40.57,40.85,40.22,40.68,112549,0
+MRCY.US,D,20241226,000000,40.64,42.065,40.2809,41.99,337733,0
+MRCY.US,D,20241227,000000,41.9,42.47,41.25,41.85,602242,0
+MRCY.US,D,20241230,000000,41.4,42.105,40.5,42,388081,0
+MRCY.US,D,20241231,000000,42.31,42.461,41.5,42,466689,0
+MRCY.US,D,20250102,000000,42.41,42.865,41.9,42.32,335091,0
+MRCY.US,D,20250103,000000,42.41,43.305,42.26,42.66,403387,0
+MRCY.US,D,20250106,000000,42.85,43.16,42.4001,42.87,358774,0
+MRCY.US,D,20250107,000000,42.77,43.07,41.7078,42.42,432395,0
+MRCY.US,D,20250108,000000,42.01,43.87,41.1,43.76,493194,0
+MRCY.US,D,20250110,000000,42.96,42.96,41.27,41.9,438265,0
+MRCY.US,D,20250113,000000,41.63,41.995,40.8,41.75,365636,0
+MRCY.US,D,20250114,000000,42.24,43.32,42.065,43.01,283171,0
+MRCY.US,D,20250115,000000,43.74,43.85,42.18,43.28,236228,0
+MRCY.US,D,20250116,000000,43.49,43.49,42.54,42.86,240467,0
+MRCY.US,D,20250117,000000,43.29,43.35,42.025,42.92,752189,0
+MRCY.US,D,20250121,000000,43.73,44.6,43.28,43.58,506745,0
+MRCY.US,D,20250122,000000,43.34,43.48,42.08,42.68,336639,0
+MRCY.US,D,20250123,000000,42.57,42.72,41.91,42.46,294521,0
+MRCY.US,D,20250124,000000,42.23,43.054,41.82,42.71,278744,0
+MRCY.US,D,20250127,000000,42.42,42.815,40.88,41.1,317707,0
+MRCY.US,D,20250128,000000,41,41.47,40.65,41.22,268365,0
+MRCY.US,D,20250129,000000,41.05,41.43,39.42,39.67,292606,0
+MRCY.US,D,20250130,000000,39.96,40.96,39.96,40.6,305384,0
+MRCY.US,D,20250131,000000,40.75,42.29,40.58,41.69,437454,0
+MRCY.US,D,20250203,000000,40.55,42.41,40.24,41.99,479631,0
+MRCY.US,D,20250204,000000,41.76,42.55,40.905,42.09,658319,0
+MRCY.US,D,20250205,000000,52.25,52.25,48.06,49.88,3390913,0
+MRCY.US,D,20250206,000000,49.54,50.255,46.07,47.34,864043,0
+MRCY.US,D,20250207,000000,47.17,47.17,44.94,45.35,764303,0
+MRCY.US,D,20250210,000000,45.72,47.065,45.01,46.99,531904,0
+MRCY.US,D,20250211,000000,46.63,46.84,45.72,46.76,501182,0
+MRCY.US,D,20250212,000000,45.97,46.67,45.35,45.77,532467,0
+MRCY.US,D,20250213,000000,45.99,46.215,45.25,45.64,464906,0
+MRCY.US,D,20250214,000000,45.72,45.815,43.64,44.45,566724,0
+MRCY.US,D,20250218,000000,45.12,45.12,43.65,44.64,483099,0
+MRCY.US,D,20250219,000000,44.23,44.335,43.3501,44,507380,0
+MRCY.US,D,20250220,000000,43.76,43.782,42.3,43.06,467077,0
+MRCY.US,D,20250221,000000,43.47,43.5,42.15,42.51,463815,0
+MRCY.US,D,20250224,000000,42.92,43.04,41.8,42.4,355042,0
+MRCY.US,D,20250225,000000,42.36,43.89,41.925,43.48,506109,0
+MRCY.US,D,20250226,000000,43.83,44.36,42.615,43.16,426261,0
+MRCY.US,D,20250227,000000,44.69,44.69,43.16,43.35,336218,0
+MRCY.US,D,20250228,000000,43.13,44.42,42.88,44.41,395941,0
+MRCY.US,D,20250303,000000,44.58,45,43.18,43.61,389863,0
+MRCY.US,D,20250304,000000,42.57,44.22,42.36,43.28,339349,0
+MRCY.US,D,20250305,000000,43.35,44.05,42.78,43.97,463970,0
+MRCY.US,D,20250306,000000,43.45,44.155,42.98,43.8,561258,0
+MRCY.US,D,20250307,000000,43.19,44.33,42.69,43.84,472448,0
+MRCY.US,D,20250310,000000,43.18,43.55,42.17,42.53,691804,0
+MRCY.US,D,20250311,000000,42.53,43.94,41.52,43.24,559199,0
+MRCY.US,D,20250312,000000,43.6,43.6,41.9,42.1,484159,0
+MRCY.US,D,20250313,000000,43.715,45.37,42.764,45.08,800666,0
+MRCY.US,D,20250314,000000,45.13,46.9699,45.13,46.52,624215,0
+MRCY.US,D,20250317,000000,46.37,47.03,45.86,46.44,471287,0
+MRCY.US,D,20250318,000000,45.95,46.19,45.215,45.65,443484,0
+MRCY.US,D,20250319,000000,45.66,46.65,45.26,46.34,285449,0
+MRCY.US,D,20250320,000000,45.74,46.74,45.5874,46.46,354229,0
+MRCY.US,D,20250321,000000,45.96,46.39,45.1,45.29,1019113,0
+MRCY.US,D,20250324,000000,45.98,46.72,45.54,46.59,283676,0
+MRCY.US,D,20250325,000000,46.53,48.16,45.78,46.55,528391,0
+MRCY.US,D,20250326,000000,46.3,46.53,44.41,44.72,337510,0
+MRCY.US,D,20250327,000000,44.47,45.06,43.4,43.6,327153,0
+MRCY.US,D,20250328,000000,43.55,44.02,42.36,42.82,341706,0
+MRCY.US,D,20250331,000000,42.15,43.45,41.1864,43.09,385741,0
+MRCY.US,D,20250401,000000,42.04,43.52,41.75,43.49,456077,0
+MRCY.US,D,20250402,000000,42.87,45.28,42.51,45.12,504746,0
+MRCY.US,D,20250403,000000,42.98,45.61,42.98,44.37,764263,0
+MRCY.US,D,20250404,000000,42.88,44.2,42.088,43.62,1451430,0
+MRCY.US,D,20250407,000000,42.07,43.39,39.89,41.52,1082609,0
+MRCY.US,D,20250408,000000,43.08,43.73,42,42.96,761171,0
+MRCY.US,D,20250409,000000,42.57,45.46,42.12,44.61,1225572,0
+MRCY.US,D,20250410,000000,43.69,45,42.995,44.75,491210,0
+MRCY.US,D,20250411,000000,45.77,46.83,44.04,46.18,713083,0
+MRCY.US,D,20250414,000000,46.56,47.52,45.67,47.16,506035,0
+MRCY.US,D,20250415,000000,47.16,48.24,47.16,48.03,452581,0
+MRCY.US,D,20250416,000000,47.43,48.09,46.7,47.71,496531,0
+MRCY.US,D,20250417,000000,47.25,48.5116,46.885,47.96,933657,0
+MRCY.US,D,20250421,000000,47.57,47.6497,46.3,47.24,333367,0
+MRCY.US,D,20250422,000000,47.24,48.298,46.58,47.96,648271,0
+MRCY.US,D,20250423,000000,49,50.09,47.485,48.06,594340,0
+MRCY.US,D,20250424,000000,47.87,50,47.61,49.83,460430,0
+MRCY.US,D,20250425,000000,49.3,49.855,48.9,49.75,401517,0
+MRCY.US,D,20250428,000000,50.22,50.8,49.04,49.73,306705,0
+MRCY.US,D,20250429,000000,49.63,50.51,49.5055,50.16,447485,0
+MRCY.US,D,20250430,000000,50.1,50.5992,49.38,50,445528,0
+MRCY.US,D,20250501,000000,50.06,50.97,49.43,50.03,489445,0
+MRCY.US,D,20250502,000000,49.5,51.55,49.5,51.46,376854,0
+MRCY.US,D,20250505,000000,50.97,51.71,50.58,51.16,441233,0
+MRCY.US,D,20250506,000000,50.74,51.12,49.85,50.41,625196,0
+MRCY.US,D,20250507,000000,48.55,49.9789,46.76,47.95,963225,0
+MRCY.US,D,20250508,000000,48.43,48.75,45.89,46.03,742530,0
+MRCY.US,D,20250509,000000,46.23,46.895,45.1825,46.34,549980,0
+MRCY.US,D,20250512,000000,46.84,47.4,44.82,46.48,622759,0
+MRCY.US,D,20250513,000000,46.57,47.355,46.03,46.73,568163,0
+MRCY.US,D,20250514,000000,46.53,47.3,44.82,44.88,581910,0
+MRCY.US,D,20250515,000000,44.89,45.96,44.3,45.87,747831,0
+MRCY.US,D,20250516,000000,45.94,46.37,45.465,46.14,393023,0
+MRCY.US,D,20250519,000000,45.57,46.71,44.0101,46.64,559990,0
+MRCY.US,D,20250520,000000,46.66,48.1,46.3,48.05,604225,0
+MRCY.US,D,20250521,000000,47.93,48.335,46.59,46.9,510571,0
+MRCY.US,D,20250522,000000,46.79,47.95,46.79,46.91,347099,0
+MRCY.US,D,20250523,000000,46.88,47.48,45.88,47.2,320172,0
+MRCY.US,D,20250527,000000,47.6,49.27,47.58,49.1,525023,0
+MRCY.US,D,20250528,000000,49.13,49.54,48.31,48.34,379096,0
+MRCY.US,D,20250529,000000,48.5,48.6,47.75,48.35,318661,0
+MRCY.US,D,20250530,000000,48.09,49.37,47.53,49.25,568821,0
+MRCY.US,D,20250602,000000,49.61,51.58,49.39,50.36,833701,0
+MRCY.US,D,20250603,000000,50.55,51.58,50.465,50.84,733846,0
+MRCY.US,D,20250604,000000,50.96,51.97,50.76,51.58,510979,0
+MRCY.US,D,20250605,000000,51.85,52.11,51.125,52.01,283446,0
+MRCY.US,D,20250606,000000,52.53,53.19,51.78,53.14,632977,0
+MRCY.US,D,20250609,000000,53.42,54.32,52.865,53.87,870815,0
+MRCY.US,D,20250610,000000,53.82,54.1,52.258,52.52,492772,0
+MRCY.US,D,20250611,000000,52.58,52.78,51.4,52.26,729278,0
+MRCY.US,D,20250612,000000,52.12,52.41,50.76,51.57,746597,0
+MRCY.US,D,20250613,000000,51.57,54.055,51.12,52.98,1008393,0
+MRCY.US,D,20250616,000000,53.45,53.9065,49.26,49.53,1128730,0
+MRCY.US,D,20250617,000000,49.38,52.63,48.75,52.32,788460,0
+MRCY.US,D,20250618,000000,52.32,52.785,50.3075,51.43,618435,0
+MRCY.US,D,20250620,000000,51.56,51.625,50.5,50.77,999341,0
+MRCY.US,D,20250623,000000,51.06,53.005,50.56,51.83,935376,0
+MRCY.US,D,20250624,000000,51.83,52.5699,49.0329,49.96,553776,0
+MRCY.US,D,20250625,000000,50.37,50.7636,49.8123,50.13,694272,0
+MRCY.US,D,20250626,000000,50.56,51.84,50.47,51.36,617166,0
+MRCY.US,D,20250627,000000,51.36,53.63,51.17,53.41,1537897,0
+MRCY.US,D,20250630,000000,53.76,54.2,52.7,53.86,928203,0
+MRCY.US,D,20250701,000000,53.38,53.475,50.31,50.63,779392,0
+MRCY.US,D,20250702,000000,50.62,50.83,49.54,50.5,521513,0
+MRCY.US,D,20250703,000000,51.26,51.43,50.5,51.43,290107,0
+MRCY.US,D,20250707,000000,51.41,52.11,50.8666,51.45,559441,0
+MRCY.US,D,20250708,000000,51.6,52.14,50.01,52,895756,0
+MRCY.US,D,20250709,000000,52.1,52.95,51.54,52.4,634419,0
+MRCY.US,D,20250710,000000,52.41,52.67,50.41,50.62,481758,0
+MRCY.US,D,20250711,000000,51.05,52.05,50.605,50.96,746924,0
+MRCY.US,D,20250714,000000,50.89,52.02,50.86,51.27,635917,0
+MRCY.US,D,20250715,000000,51.1,51.1,49.8567,50.09,583760,0
+MRCY.US,D,20250716,000000,51.07,52.72,50.49,51.68,1574586,0
+MRCY.US,D,20250717,000000,52.07,53.0299,51.65,52.2,863487,0
+MRCY.US,D,20250718,000000,52.73,53.29,51.62,51.69,1073421,0
+MRCY.US,D,20250721,000000,51.98,53.49,51.54,52.37,798970,0
+MRCY.US,D,20250722,000000,52.01,52.13,50.89,51.51,663139,0
+MRCY.US,D,20250723,000000,51.74,53.22,51.74,52.91,506060,0
+MRCY.US,D,20250724,000000,52.68,53.86,52.375,52.46,374956,0
+MRCY.US,D,20250725,000000,52.39,53.08,51.99,52.98,319512,0
+MRCY.US,D,20250728,000000,53.4,53.5,52.14,52.76,347269,0
+MRCY.US,D,20250729,000000,53.31,53.31,51.75,51.88,437826,0
+MRCY.US,D,20250730,000000,51.73,53.54,51.3,53,584818,0
+MRCY.US,D,20250731,000000,52.81,53.37,52.22,52.59,498525,0
+MRCY.US,D,20250801,000000,51.79,52.65,50.13,52.17,463819,0
+MRCY.US,D,20250804,000000,52.24,53.73,52.19,53.56,408999,0
+MRCY.US,D,20250805,000000,54.13,55.395,53.575,54.24,461812,0
+MRCY.US,D,20250806,000000,54.1,54.41,53.59,53.93,409464,0
+MRCY.US,D,20250807,000000,53.9,54.06,51.86,52.62,443406,0
+MRCY.US,D,20250808,000000,52.81,53.78,52.63,52.83,583386,0
+MRCY.US,D,20250811,000000,52.93,55.2,52.6755,53.58,1277985,0
+MRCY.US,D,20250812,000000,58.39,68.3254,57.92,68.02,3170375,0
+MRCY.US,D,20250813,000000,68.02,69.95,65.7,68.39,2086528,0
+MRCY.US,D,20250814,000000,68.45,68.97,65.655,66.83,909088,0
+MRCY.US,D,20250815,000000,67.32,67.56,66.22,66.7,1234844,0
+MRCY.US,D,20250818,000000,66.19,67.26,65.335,66.8,742068,0
+MRCY.US,D,20250819,000000,66.9,66.9,63.765,64.22,490278,0
+MRCY.US,D,20250820,000000,63.78,64.655,62.78,64.54,637592,0
+MRCY.US,D,20250821,000000,64.05,66.43,64.05,65.64,514189,0
+MRCY.US,D,20250822,000000,65.64,67.12,65.1145,66.83,446022,0
+MRCY.US,D,20250825,000000,67.13,68.37,66.865,67.98,532982,0
+MRCY.US,D,20250826,000000,68.18,69.58,67.23,67.64,474210,0
+MRCY.US,D,20250827,000000,67.83,69.22,67.59,68.13,565089,0
+MRCY.US,D,20250828,000000,68.06,68.69,67.43,68.5,395211,0
+MRCY.US,D,20250829,000000,68.81,69.2382,67.2783,67.55,305847,0
+MRCY.US,D,20250902,000000,67.35,67.84,66.24,67.66,438343,0
+MRCY.US,D,20250903,000000,67.76,68.35,67.06,67.47,400271,0
+MRCY.US,D,20250904,000000,67.68,67.89,66.25,67.89,349018,0
+MRCY.US,D,20250905,000000,68.47,69.195,66.4,68.93,377888,0
+MRCY.US,D,20250908,000000,69.46,70.76,68.115,68.68,583171,0
+MRCY.US,D,20250909,000000,68.02,69.59,67.68,68.69,448925,0
+MRCY.US,D,20250910,000000,68.7,72.04,68.47,71.7,758894,0
+MRCY.US,D,20250911,000000,72.08,74,71.885,73.08,572963,0
+MRCY.US,D,20250912,000000,72.78,73.63,72.21,72.24,639096,0
+MRCY.US,D,20250915,000000,72.35,73.31,71.48,72.81,619783,0
+MRCY.US,D,20250916,000000,73.055,75.06,72.97,74.59,824653,0
+MRCY.US,D,20250917,000000,74.76,75.5,72.3419,73.82,856882,0
+MRCY.US,D,20250918,000000,74.41,77.41,73.41,77.095,617743,0
+MRCY.US,D,20250919,000000,77.75,78.745,75.625,75.77,1706784,0
+MRCY.US,D,20250922,000000,75.51,76.99,75,76.57,539207,0
+MRCY.US,D,20250923,000000,76.82,77.965,74.78,75.34,570645,0
+MRCY.US,D,20250924,000000,75.48,75.88,73.99,74.27,495867,0
+MRCY.US,D,20250925,000000,73.81,74.575,72.34,73.13,1037613,0
+MRCY.US,D,20250926,000000,74.62,77.055,74.15,76.82,711848,0
+MRCY.US,D,20250929,000000,78.2,78.35,75.13,75.28,1186067,0
+MRCY.US,D,20250930,000000,75.05,77.605,74.805,77.4,608332,0
+MRCY.US,D,20251001,000000,78.88,81.347,77.45,81.18,816553,0
+MRCY.US,D,20251002,000000,82.43,83.45,80.125,82.56,711705,0
+MRCY.US,D,20251003,000000,82.74,85.26,82.53,83.5,1014457,0
+MRCY.US,D,20251006,000000,83.84,85.33,82.22,84,572285,0
+MRCY.US,D,20251007,000000,84.12,84.9,82.325,83.47,508816,0
+MRCY.US,D,20251008,000000,84,84.375,83.2,83.92,378762,0
+MRCY.US,D,20251009,000000,84.07,84.9475,80.165,80.96,552988,0
+MRCY.US,D,20251010,000000,80.27,80.38,73.45,73.58,1092346,0
+MRCY.US,D,20251013,000000,75.81,76.75,73.86,76.69,849490,0
+MRCY.US,D,20251014,000000,75.18,78.34,74.49,77.76,600184,0
+MRCY.US,D,20251015,000000,77.36,78.3,76.475,78.15,914353,0
+MRCY.US,D,20251016,000000,78.56,79.33,76.87,77.1,666266,0
+MRCY.US,D,20251017,000000,76.1,77.21,74.48,75.54,1106825,0
+MRCY.US,D,20251020,000000,77.28,78.25,76.3,77.04,517065,0
+MRCY.US,D,20251021,000000,77.16,78.98,76.2756,78.81,378906,0
+MRCY.US,D,20251022,000000,78.11,78.51,75.02,75.54,707806,0
+MRCY.US,D,20251023,000000,75.84,78.03,75.84,77.6,417604,0
+MRCY.US,D,20251024,000000,79.31,79.71,78.0101,79.42,368513,0
+MRCY.US,D,20251027,000000,80.1,80.89,78.04,78.55,445839,0
+MRCY.US,D,20251028,000000,78.69,79.01,77.59,77.6,310595,0
+MRCY.US,D,20251029,000000,77.49,78.59,76.33,77.44,434402,0
+MRCY.US,D,20251030,000000,76.91,78,76.0517,76.8,423119,0
+MRCY.US,D,20251031,000000,77.185,79.4878,76.675,77.41,530164,0
+MRCY.US,D,20251103,000000,77.41,78.41,75.62,77.78,579760,0
+MRCY.US,D,20251104,000000,76.03,76.89,74.555,75.71,856120,0
+MRCY.US,D,20251105,000000,74.92,79.92,74.07,78.19,845771,0
+MRCY.US,D,20251106,000000,78.36,79.03,74.66,75.36,665686,0
+MRCY.US,D,20251107,000000,74.05,74.96,72.05,74.07,668263,0
+MRCY.US,D,20251110,000000,75.43,76.52,74.535,74.65,536107,0
+MRCY.US,D,20251111,000000,74.35,74.7899,71.84,72.74,570354,0
+MRCY.US,D,20251112,000000,73.17,74,72.57,73.1,653730,0
+MRCY.US,D,20251113,000000,73.02,73.6899,70.46,71.26,618110,0
+MRCY.US,D,20251114,000000,70,71.86,69.3852,70.85,583267,0
+MRCY.US,D,20251117,000000,70.89,71,67.465,68.35,596268,0
+MRCY.US,D,20251118,000000,68.11,69.485,67.21,67.94,693289,0
+MRCY.US,D,20251119,000000,67.87,69.125,67.5,67.55,869276,0
+MRCY.US,D,20251120,000000,69.55,70.8,65.975,66.12,672630,0
+MRCY.US,D,20251121,000000,66.05,67.48,65.04,66.68,928477,0
+MRCY.US,D,20251124,000000,66.68,67.335,65.8,66.67,424552,0
+MRCY.US,D,20251125,000000,67.37,70.89,66.35,69.05,829461,0
+MRCY.US,D,20251126,000000,69.05,70.395,69.05,69.62,656729,0
+MRCY.US,D,20251128,000000,69.99,70.6,68.68,69.89,229471,0
+MRCY.US,D,20251201,000000,69.05,69.5715,66.58,66.8,402312,0
+MRCY.US,D,20251202,000000,67.79,68.11,67.0675,67.69,321097,0
+MRCY.US,D,20251203,000000,67.76,70.59,67.24,70.23,607928,0
+MRCY.US,D,20251204,000000,70.44,72.22,70.31,71.35,558235,0
+MRCY.US,D,20251205,000000,71.3,71.75,69.43,70.58,503969,0
+MRCY.US,D,20251208,000000,71.31,72.26,70.35,71.94,809177,0
+MRCY.US,D,20251209,000000,72.08,74.19,71.0475,71.86,633261,0
+MRCY.US,D,20251210,000000,71.3,76.04,71.18,75.19,979557,0
+MRCY.US,D,20251211,000000,75.45,77.56,74.12,76.605,558458,0
+MRCY.US,D,20251212,000000,76.88,77.19,74.235,74.49,476265,0
+MRCY.US,D,20251215,000000,75.13,75.37,74.08,74.49,674044,0
+MRCY.US,D,20251216,000000,73.61,73.78,71.165,71.8,678126,0
+MRCY.US,D,20251217,000000,71.8,73.0116,69.09,69.63,591655,0
+MRCY.US,D,20251218,000000,70.56,71.115,68.81,68.88,469963,0
+MRCY.US,D,20251219,000000,68.84,70.13,68.84,69.65,2043834,0
+MRCY.US,D,20251222,000000,70.58,73.7,69.658,73.51,560169,0
+MRCY.US,D,20251223,000000,73.15,75.7807,73.15,75.07,589676,0
+MRCY.US,D,20251224,000000,74.49,75.03,74.02,74.7,160787,0
+MRCY.US,D,20251226,000000,74.65,74.97,72.9944,74.22,279807,0
+MRCY.US,D,20251229,000000,73.21,75.409,73.135,74.93,571117,0
+MRCY.US,D,20251230,000000,75.24,76.5,73.111,73.85,481709,0
+MRCY.US,D,20251231,000000,74.27,74.27,72.7,73.01,437805,0
+MRCY.US,D,20260102,000000,73.51,76.08,72.67,76.03,377114,0
+MRCY.US,D,20260105,000000,77.515,81.63,76.99,81.29,974007,0
+MRCY.US,D,20260106,000000,81.29,84.33,80.46,84.25,556362,0
+MRCY.US,D,20260107,000000,84.25,86.27,83,84.8,932620,0
+MRCY.US,D,20260108,000000,87.26,91.98,87.13,88.74,930126,0
+MRCY.US,D,20260109,000000,89.41,93.735,88.533,93.48,570455,0
+MRCY.US,D,20260112,000000,93.93,97.05,93.59,97.02,763513,0
+MRCY.US,D,20260113,000000,98,99.375,97.02,99.14,834063,0
+MRCY.US,D,20260114,000000,97.5,99.21,93.97,98.62,970959,0
+MRCY.US,D,20260115,000000,99.05,103.07,97.24,102.95,895311,0
+MRCY.US,D,20260116,000000,103.55,103.84,101.5401,103.02,970678,0
+MRCY.US,D,20260120,000000,101.35,103.77,96.915,97.1,932677,0
+MRCY.US,D,20260121,000000,97.49,99.805,95.5,99.57,997104,0
+MRCY.US,D,20260122,000000,99.71,101.6699,98.46,99.48,614783,0
+MRCY.US,D,20260123,000000,99.41,100.46,97.64,99.05,452972,0
+MRCY.US,D,20260126,000000,99.05,99.05,97.32,98.89,552324,0
+MRCY.US,D,20260127,000000,99.11,101.885,99.055,101.04,465719,0
+MRCY.US,D,20260128,000000,101.21,101.21,98.35,100.02,443087,0
+MRCY.US,D,20260129,000000,99.5,101.53,96.5749,98.29,505179,0
+MRCY.US,D,20260130,000000,96.76,98.99,92.79,93.88,728521,0
+MRCY.US,D,20260202,000000,93.09,94.86,91.99,93.89,732526,0
+MRCY.US,D,20260203,000000,95.76,100,94.91,99.28,945031,0
+MRCY.US,D,20260204,000000,86.94,89.57,74.805,77.12,2649803,0
+MRCY.US,D,20260205,000000,75.15,80.65,74.01,79.07,1255728,0
+MRCY.US,D,20260206,000000,81.1,83.28,79.2,82.2,640979,0
+MRCY.US,D,20260209,000000,81.57,86.13,81.21,85.37,638992,0
+MRCY.US,D,20260210,000000,85.51,85.85,81.9946,84.36,578526,0
+MRCY.US,D,20260211,000000,86.1,86.6099,78.89,80.33,693137,0
+MRCY.US,D,20260212,000000,80.69,81.34,78.97,80.25,657021,0
+MRCY.US,D,20260213,000000,80.44,84.58,79.72,82.36,363449,0
+MRCY.US,D,20260217,000000,81.17,84.75,80.435,83.32,398275,0
+MRCY.US,D,20260218,000000,84.05,88.53,83.58,86.74,499474,0
diff --git a/daily/us/nasdaq stocks/2/mrnow.us.txt b/daily/us/nasdaq stocks/2/mrnow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35f9623b73779646e7a5988131d295dd4dfb319b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrnow.us.txt	
@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRNOW.US,D,20240322,000000,0.1888,0.1989,0.1,0.1989,371556,0
+MRNOW.US,D,20240325,000000,0.1628,0.1628,0.1005,0.1499,73847,0
+MRNOW.US,D,20240326,000000,0.1,0.1488,0.1,0.1025,20110,0
+MRNOW.US,D,20240327,000000,0.104101,0.16,0.1,0.1123,141579,0
+MRNOW.US,D,20240328,000000,0.113,0.1294,0.1052,0.1052,23235,0
+MRNOW.US,D,20240401,000000,0.0914,0.14,0.0914,0.1052,2639,0
+MRNOW.US,D,20240402,000000,0.09,0.128,0.09,0.1,19894,0
+MRNOW.US,D,20240403,000000,0.1168,0.1197,0.099,0.099,3795,0
+MRNOW.US,D,20240404,000000,0.114,0.12,0.0991,0.1001,21577,0
+MRNOW.US,D,20240405,000000,0.1026,0.1224,0.1026,0.115,29812,0
+MRNOW.US,D,20240408,000000,0.115,0.13,0.0991,0.1003,17372,0
+MRNOW.US,D,20240409,000000,0.1079,0.1079,0.1079,0.1079,249,0
+MRNOW.US,D,20240410,000000,0.12,0.12625,0.11,0.1201,273035,0
+MRNOW.US,D,20240411,000000,0.12,0.12,0.12,0.12,271,0
+MRNOW.US,D,20240412,000000,0.122,0.122,0.122,0.122,10484,0
+MRNOW.US,D,20240415,000000,0.14,0.1401,0.125,0.1252,34044,0
+MRNOW.US,D,20240416,000000,0.14,0.155,0.135,0.135,71598,0
+MRNOW.US,D,20240417,000000,0.135,0.1698,0.124,0.124,10954,0
+MRNOW.US,D,20240418,000000,0.124,0.1268,0.095,0.0954,62512,0
+MRNOW.US,D,20240419,000000,0.095,0.1179,0.075,0.081,12012,0
+MRNOW.US,D,20240423,000000,0.1095,0.1168,0.1095,0.1168,6832,0
+MRNOW.US,D,20240424,000000,0.095,0.115,0.0823,0.1,44770,0
+MRNOW.US,D,20240426,000000,0.086,0.086,0.086,0.086,235,0
+MRNOW.US,D,20240429,000000,0.1,0.1,0.0861,0.0861,1406,0
+MRNOW.US,D,20240430,000000,0.0946,0.117,0.0751,0.1001,30352,0
+MRNOW.US,D,20240502,000000,0.1145,0.135,0.1,0.1,2137,0
+MRNOW.US,D,20240506,000000,0.118,0.118,0.118,0.118,100,0
+MRNOW.US,D,20240507,000000,0.11,0.14,0.1,0.11,928528,0
+MRNOW.US,D,20240508,000000,0.14,0.1664,0.13,0.141,64203,0
+MRNOW.US,D,20240509,000000,0.15,0.1899,0.1412,0.151,132443,0
+MRNOW.US,D,20240510,000000,0.15,0.1599,0.131,0.131,106440,0
+MRNOW.US,D,20240513,000000,0.14,0.1508,0.131,0.1311,41132,0
+MRNOW.US,D,20240514,000000,0.1399,0.1725,0.1014,0.17,354302,0
+MRNOW.US,D,20240515,000000,0.15,0.1999,0.148501,0.15,122900,0
+MRNOW.US,D,20240516,000000,0.1511,0.1603,0.1511,0.1599,22241,0
+MRNOW.US,D,20240517,000000,0.19,0.1989,0.175,0.1989,103001,0
+MRNOW.US,D,20240520,000000,0.2,0.25,0.0754,0.201,157825,0
+MRNOW.US,D,20240521,000000,0.2,0.235,0.2,0.201,197300,0
+MRNOW.US,D,20240522,000000,0.22,0.2379,0.21,0.21,261448,0
+MRNOW.US,D,20240523,000000,0.2,0.2,0.18,0.18,17274,0
+MRNOW.US,D,20240524,000000,0.19,0.19,0.18,0.189,22700,0
+MRNOW.US,D,20240528,000000,0.18,0.189,0.178,0.178,1779,0
+MRNOW.US,D,20240529,000000,0.18,0.189,0.17,0.17,156134,0
+MRNOW.US,D,20240530,000000,0.18,0.3156,0.18,0.292,888668,0
+MRNOW.US,D,20240531,000000,0.29,0.35,0.24,0.25,249563,0
+MRNOW.US,D,20240603,000000,0.22,0.249899,0.219899,0.2478,26653,0
+MRNOW.US,D,20240604,000000,0.21,0.2975,0.1802,0.266,73265,0
+MRNOW.US,D,20240605,000000,0.2,0.2445,0.1999,0.22,438633,0
+MRNOW.US,D,20240606,000000,0.2,0.2188,0.2,0.2098,28667,0
+MRNOW.US,D,20240607,000000,0.21,0.21,0.17,0.1701,25623,0
+MRNOW.US,D,20240610,000000,0.199,0.1998,0.199,0.199,17004,0
+MRNOW.US,D,20240611,000000,0.1601,0.215,0.1499,0.19995,78228,0
+MRNOW.US,D,20240612,000000,0.16,0.2328,0.16,0.2138,73389,0
+MRNOW.US,D,20240613,000000,0.1614,0.1614,0.1614,0.1614,400,0
+MRNOW.US,D,20240614,000000,0.1988,0.2199,0.1604,0.1779,7681,0
+MRNOW.US,D,20240617,000000,0.18,0.1999,0.15,0.1999,197051,0
+MRNOW.US,D,20240618,000000,0.178419,0.2,0.1553,0.1999,92837,0
+MRNOW.US,D,20240620,000000,0.17,0.17,0.17,0.17,1561,0
+MRNOW.US,D,20240621,000000,0.1797,0.1797,0.1797,0.1797,333,0
+MRNOW.US,D,20240624,000000,0.161,0.1947,0.1224,0.1945,82868,0
+MRNOW.US,D,20240625,000000,0.19,0.1937,0.1315,0.17,3135,0
+MRNOW.US,D,20240626,000000,0.1949,0.1949,0.1949,0.1949,300,0
+MRNOW.US,D,20240628,000000,0.1648,0.1648,0.1648,0.1648,400,0
+MRNOW.US,D,20240703,000000,0.1584,0.16,0.1584,0.16,501,0
+MRNOW.US,D,20240705,000000,0.17,0.1701,0.16,0.165,2700,0
+MRNOW.US,D,20240708,000000,0.1485,0.1803,0.135,0.14,66604,0
+MRNOW.US,D,20240709,000000,0.14,0.18,0.1301,0.15,42526,0
+MRNOW.US,D,20240710,000000,0.1375,0.1376,0.1375,0.1376,306,0
+MRNOW.US,D,20240711,000000,0.1301,0.1301,0.13,0.13,10604,0
+MRNOW.US,D,20240712,000000,0.125,0.125,0.125,0.125,124,0
+MRNOW.US,D,20240715,000000,0.15,0.15,0.15,0.15,900,0
+MRNOW.US,D,20240716,000000,0.1898,0.1898,0.1425,0.1601,3669,0
+MRNOW.US,D,20240718,000000,0.123,0.123,0.1226,0.1226,3100,0
+MRNOW.US,D,20240724,000000,0.1239,0.161,0.122968,0.15,15749,0
+MRNOW.US,D,20240725,000000,0.1226,0.1729,0.1188,0.1374,52883,0
+MRNOW.US,D,20240729,000000,0.1499,0.1499,0.14,0.14,7450,0
+MRNOW.US,D,20240731,000000,0.13,0.1374,0.1251,0.1374,23900,0
+MRNOW.US,D,20240801,000000,0.14,0.14,0.14,0.14,100,0
+MRNOW.US,D,20240805,000000,0.14,0.14,0.139785,0.139785,15300,0
+MRNOW.US,D,20240806,000000,0.12,0.12,0.12,0.12,1009,0
+MRNOW.US,D,20240807,000000,0.15,0.15,0.12,0.1325,16354,0
+MRNOW.US,D,20240808,000000,0.110001,0.110001,0.110001,0.110001,145,0
+MRNOW.US,D,20240809,000000,0.1116,0.1116,0.1116,0.1116,2000,0
+MRNOW.US,D,20240812,000000,0.12,0.13375,0.12,0.13375,1000,0
+MRNOW.US,D,20240814,000000,0.14,0.14,0.1362,0.1395,9234,0
+MRNOW.US,D,20240819,000000,0.12,0.12,0.1188,0.1188,501,0
+MRNOW.US,D,20240821,000000,0.1111,0.1111,0.1,0.1099,24384,0
+MRNOW.US,D,20240822,000000,0.08,0.1012,0.08,0.1,267350,0
+MRNOW.US,D,20240823,000000,0.101,0.101,0.101,0.101,300,0
+MRNOW.US,D,20240827,000000,0.09,0.09,0.09,0.09,2700,0
+MRNOW.US,D,20240828,000000,0.12,0.1225,0.1,0.12,4810,0
+MRNOW.US,D,20240829,000000,0.12,0.1225,0.11,0.115,15194,0
+MRNOW.US,D,20240830,000000,0.11,0.11,0.11,0.11,2200,0
+MRNOW.US,D,20240903,000000,0.11,0.11,0.11,0.11,6280,0
+MRNOW.US,D,20240904,000000,0.1,0.1149,0.094999,0.1,45750,0
+MRNOW.US,D,20240906,000000,0.1,0.1,0.0888,0.1,24000,0
+MRNOW.US,D,20240909,000000,0.103856,0.115,0.102499,0.1037,39263,0
+MRNOW.US,D,20240910,000000,0.1139,0.1139,0.101,0.101,20509,0
+MRNOW.US,D,20240911,000000,0.101,0.1139,0.099,0.1,73228,0
+MRNOW.US,D,20240912,000000,0.1,0.1,0.1,0.1,4143,0
+MRNOW.US,D,20240913,000000,0.1,0.1899,0.1,0.16,1067954,0
+MRNOW.US,D,20240916,000000,0.1521,0.1741,0.1521,0.1551,22292,0
+MRNOW.US,D,20240917,000000,0.1741,0.1741,0.1121,0.143903,34441,0
+MRNOW.US,D,20240918,000000,0.1449,0.145,0.1,0.13,16008,0
+MRNOW.US,D,20240919,000000,0.14,0.1742,0.135797,0.155,43525,0
+MRNOW.US,D,20240920,000000,0.169,0.169,0.169,0.169,401,0
+MRNOW.US,D,20240923,000000,0.1674,0.1742,0.148,0.1675,63613,0
+MRNOW.US,D,20240924,000000,0.1681,0.1899,0.135,0.17,58931,0
+MRNOW.US,D,20240925,000000,0.1361,0.1878,0.1361,0.1699,16383,0
+MRNOW.US,D,20240926,000000,0.1401,0.1777,0.1401,0.1484,109500,0
+MRNOW.US,D,20240927,000000,0.1304,0.1659,0.1304,0.14,6501,0
+MRNOW.US,D,20240930,000000,0.15,0.15,0.15,0.15,202,0
+MRNOW.US,D,20241003,000000,0.1527,0.1542,0.1304,0.1329,7000,0
+MRNOW.US,D,20241004,000000,0.1464,0.1719,0.1326,0.1527,128042,0
+MRNOW.US,D,20241008,000000,0.1679,0.19,0.1583,0.177181,164254,0
+MRNOW.US,D,20241009,000000,0.1778,0.1841,0.1778,0.1841,25007,0
+MRNOW.US,D,20241011,000000,0.1717,0.184,0.1635,0.184,58000,0
+MRNOW.US,D,20241014,000000,0.1778,0.1839,0.1504,0.1504,10300,0
+MRNOW.US,D,20241021,000000,0.17,0.1841,0.164649,0.164649,30922,0
+MRNOW.US,D,20241022,000000,0.1841,0.1841,0.1647,0.1647,800,0
+MRNOW.US,D,20241023,000000,0.1842,0.1842,0.1647,0.165,6600,0
+MRNOW.US,D,20241024,000000,0.1841,0.1841,0.1841,0.1841,180,0
+MRNOW.US,D,20241029,000000,0.1799,0.1799,0.159999,0.17,900,0
+MRNOW.US,D,20241030,000000,0.1775,0.1775,0.16,0.1683,19924,0
+MRNOW.US,D,20241031,000000,0.16895,0.1799,0.15,0.15,2200,0
+MRNOW.US,D,20241101,000000,0.1774,0.1774,0.1774,0.1774,569,0
+MRNOW.US,D,20241104,000000,0.1702,0.1809,0.165,0.1799,36350,0
+MRNOW.US,D,20241105,000000,0.1899,0.1899,0.1899,0.1899,1001,0
+MRNOW.US,D,20241106,000000,0.19,0.19,0.1898,0.1898,15115,0
+MRNOW.US,D,20241107,000000,0.19,0.22,0.1515,0.2,140516,0
+MRNOW.US,D,20241108,000000,0.2,0.2,0.1799,0.18,49078,0
+MRNOW.US,D,20241111,000000,0.175499,0.2,0.175499,0.19951,11500,0
+MRNOW.US,D,20241112,000000,0.16,0.2,0.16,0.195,52687,0
+MRNOW.US,D,20241114,000000,0.1941,0.1941,0.1941,0.1941,1901,0
+MRNOW.US,D,20241115,000000,0.15,0.19,0.15,0.1899,21745,0
+MRNOW.US,D,20241120,000000,0.1881,0.1899,0.1881,0.1899,592,0
+MRNOW.US,D,20241125,000000,0.1842,0.1899,0.1842,0.1899,304,0
+MRNOW.US,D,20241126,000000,0.1879,0.2,0.1879,0.2,33907,0
+MRNOW.US,D,20241127,000000,0.22,0.22,0.1402,0.19,17930,0
+MRNOW.US,D,20241129,000000,0.1675,0.2284,0.16,0.1651,109100,0
+MRNOW.US,D,20241202,000000,0.215,0.2399,0.1942,0.2299,95953,0
+MRNOW.US,D,20241203,000000,0.1907,0.2469,0.19,0.2185,98936,0
+MRNOW.US,D,20241204,000000,0.1919,0.2281,0.18,0.21,75332,0
+MRNOW.US,D,20241205,000000,0.2178,0.2199,0.2,0.2088,7981,0
+MRNOW.US,D,20241206,000000,0.219999,0.219999,0.219999,0.219999,115,0
+MRNOW.US,D,20241209,000000,0.21,0.2581,0.2,0.2,50798,0
+MRNOW.US,D,20241210,000000,0.25,0.25,0.21,0.2188,11788,0
+MRNOW.US,D,20241211,000000,0.2202,0.2202,0.201,0.201,3266,0
+MRNOW.US,D,20241212,000000,0.2,0.2092,0.17,0.2075,56045,0
+MRNOW.US,D,20241213,000000,0.2074,0.2074,0.2074,0.2074,2002,0
+MRNOW.US,D,20241216,000000,0.2,0.2,0.1777,0.1999,8102,0
+MRNOW.US,D,20241217,000000,0.1985,0.229951,0.1985,0.2199,4528,0
+MRNOW.US,D,20241218,000000,0.249999,0.249999,0.1777,0.2089,17880,0
+MRNOW.US,D,20241219,000000,0.2376,0.2398,0.1778,0.1778,5194,0
+MRNOW.US,D,20241220,000000,0.2,0.22,0.2,0.21,1776,0
+MRNOW.US,D,20241223,000000,0.2297,0.2298,0.2,0.2213,140191,0
+MRNOW.US,D,20241226,000000,0.227,0.227,0.2263,0.2264,37866,0
+MRNOW.US,D,20241227,000000,0.2268,0.2474,0.21,0.21,83665,0
+MRNOW.US,D,20241230,000000,0.2376,0.2499,0.2182,0.22,66731,0
+MRNOW.US,D,20250102,000000,0.224,0.2498,0.224,0.2484,229849,0
+MRNOW.US,D,20250103,000000,0.2499,0.2499,0.24,0.24,94698,0
+MRNOW.US,D,20250107,000000,0.2494,0.2494,0.2323,0.2342,31388,0
+MRNOW.US,D,20250108,000000,0.24,0.24,0.1801,0.2389,60043,0
+MRNOW.US,D,20250113,000000,0.1854,0.2349,0.174506,0.2349,7005,0
+MRNOW.US,D,20250114,000000,0.2349,0.25,0.2348,0.25,150866,0
+MRNOW.US,D,20250115,000000,0.2353,0.25,0.18,0.2475,26059,0
+MRNOW.US,D,20250116,000000,0.226099,0.226099,0.226099,0.226099,800,0
+MRNOW.US,D,20250121,000000,0.2475,0.2499,0.2022,0.2022,2042,0
+MRNOW.US,D,20250123,000000,0.2043,0.25,0.2022,0.243399,3300,0
+MRNOW.US,D,20250124,000000,0.2105,0.2105,0.1733,0.1733,2684,0
+MRNOW.US,D,20250127,000000,0.200651,0.2264,0.200651,0.2264,418,0
+MRNOW.US,D,20250128,000000,0.21,0.2489,0.1711,0.2432,37827,0
+MRNOW.US,D,20250129,000000,0.203,0.25,0.203,0.25,22040,0
+MRNOW.US,D,20250130,000000,0.2121,0.24899,0.21,0.2255,25070,0
+MRNOW.US,D,20250131,000000,0.2399,0.2499,0.21101,0.2499,26329,0
+MRNOW.US,D,20250203,000000,0.2499,0.25,0.2311,0.2499,20517,0
+MRNOW.US,D,20250204,000000,0.2499,0.25,0.23,0.24,19873,0
+MRNOW.US,D,20250205,000000,0.2499,0.2499,0.2499,0.2499,1147,0
+MRNOW.US,D,20250207,000000,0.25,0.25,0.221,0.25,10312,0
+MRNOW.US,D,20250210,000000,0.226597,0.297499,0.226597,0.297499,26351,0
+MRNOW.US,D,20250213,000000,0.2824,0.2824,0.2711,0.2711,1318,0
+MRNOW.US,D,20250214,000000,0.2701,0.29,0.2701,0.29,12863,0
+MRNOW.US,D,20250218,000000,0.2899,0.2899,0.2874,0.2875,10282,0
+MRNOW.US,D,20250219,000000,0.2899,0.29,0.2899,0.29,1100,0
+MRNOW.US,D,20250220,000000,0.2899,0.29,0.26005,0.2794,32800,0
+MRNOW.US,D,20250221,000000,0.2727,0.2899,0.1777,0.287,27983,0
+MRNOW.US,D,20250224,000000,0.2871,0.29,0.1807,0.2401,12419,0
+MRNOW.US,D,20250225,000000,0.23,0.2893,0.229,0.239,11086,0
+MRNOW.US,D,20250226,000000,0.28,0.4169,0.231,0.32,389336,0
+MRNOW.US,D,20250227,000000,0.3199,0.3489,0.25,0.3,44174,0
+MRNOW.US,D,20250228,000000,0.32,0.32,0.253,0.253,2000,0
+MRNOW.US,D,20250303,000000,0.2536,0.2536,0.253,0.253,2119,0
+MRNOW.US,D,20250304,000000,0.2558,0.27,0.253,0.253,7234,0
+MRNOW.US,D,20250305,000000,0.253,0.31,0.253,0.31,8805,0
+MRNOW.US,D,20250306,000000,0.3099,0.3099,0.2972,0.2972,10124,0
+MRNOW.US,D,20250307,000000,0.253,0.2997,0.253,0.26,3687,0
+MRNOW.US,D,20250310,000000,0.253,0.253,0.253,0.253,6600,0
+MRNOW.US,D,20250311,000000,0.28,0.2875,0.28,0.2874,5887,0
+MRNOW.US,D,20250313,000000,0.279,0.28075,0.253,0.2716,6687,0
+MRNOW.US,D,20250314,000000,0.27,0.27,0.2699,0.2699,8329,0
+MRNOW.US,D,20250317,000000,0.2511,0.2768,0.2511,0.2768,933,0
+MRNOW.US,D,20250319,000000,0.211489,0.2582,0.1916,0.2182,3884,0
+MRNOW.US,D,20250320,000000,0.2407,0.2448,0.2324,0.2448,1702,0
+MRNOW.US,D,20250321,000000,0.2775,0.3799,0.2753,0.3667,16406,0
+MRNOW.US,D,20250324,000000,0.3758,0.3758,0.2,0.2989,32428,0
+MRNOW.US,D,20250325,000000,0.3203,0.3203,0.2484,0.2866,3894,0
+MRNOW.US,D,20250326,000000,0.302371,0.302371,0.2254,0.285,8553,0
+MRNOW.US,D,20250327,000000,0.2725,0.2799,0.2112,0.2799,8965,0
+MRNOW.US,D,20250328,000000,0.280746,0.3024,0.231,0.2462,10298,0
+MRNOW.US,D,20250331,000000,0.2725,0.3128,0.21,0.231,3862,0
+MRNOW.US,D,20250401,000000,0.2872,0.29,0.2872,0.29,349,0
+MRNOW.US,D,20250402,000000,0.21,0.2438,0.21,0.2438,477,0
+MRNOW.US,D,20250403,000000,0.246,0.246,0.246,0.246,104,0
+MRNOW.US,D,20250404,000000,0.2101,0.2101,0.2001,0.2001,2000,0
+MRNOW.US,D,20250408,000000,0.137,0.21875,0.137,0.2,2297,0
+MRNOW.US,D,20250414,000000,0.19,0.19,0.19,0.19,915,0
+MRNOW.US,D,20250415,000000,0.24,0.24,0.1548,0.1548,14360,0
+MRNOW.US,D,20250416,000000,0.1548,0.1548,0.1548,0.1548,1000,0
+MRNOW.US,D,20250421,000000,0.16,0.3875,0.16,0.1748,1500,0
+MRNOW.US,D,20250423,000000,0.280855,0.280855,0.1967,0.1967,1977,0
+MRNOW.US,D,20250424,000000,0.161,0.161,0.1606,0.1606,1180,0
+MRNOW.US,D,20250428,000000,0.2,0.237,0.2,0.2367,1128,0
+MRNOW.US,D,20250429,000000,0.207,0.236,0.1665,0.236,4981,0
+MRNOW.US,D,20250501,000000,0.1717,0.235999,0.135,0.15,36435,0
+MRNOW.US,D,20250502,000000,0.186629,0.2575,0.12,0.1375,51284,0
+MRNOW.US,D,20250505,000000,0.147366,0.1735,0.1375,0.1699,129411,0
+MRNOW.US,D,20250506,000000,0.1525,0.2,0.1525,0.1899,6798,0
+MRNOW.US,D,20250507,000000,0.177449,0.199,0.177449,0.183485,4007,0
+MRNOW.US,D,20250508,000000,0.198,0.198,0.16475,0.1844,3804,0
+MRNOW.US,D,20250512,000000,0.1346,0.188,0.124601,0.188,7427,0
+MRNOW.US,D,20250513,000000,0.147989,0.199799,0.14,0.1873,12281,0
+MRNOW.US,D,20250515,000000,0.15865,0.185,0.15865,0.185,346,0
+MRNOW.US,D,20250516,000000,0.177,0.1795,0.1325,0.179,8550,0
+MRNOW.US,D,20250519,000000,0.1466,0.18,0.1356,0.1725,1105,0
+MRNOW.US,D,20250520,000000,0.1678,0.2195,0.14,0.1949,29480,0
+MRNOW.US,D,20250521,000000,0.18375,0.19,0.1815,0.19,13411,0
+MRNOW.US,D,20250522,000000,0.1453,0.19,0.1453,0.19,4509,0
+MRNOW.US,D,20250523,000000,0.19,0.19,0.17705,0.189,3148,0
+MRNOW.US,D,20250527,000000,0.189,0.189,0.1572,0.1799,8501,0
+MRNOW.US,D,20250528,000000,0.1799,0.2,0.1799,0.2,29807,0
+MRNOW.US,D,20250530,000000,0.19,0.2,0.175,0.2,2301,0
+MRNOW.US,D,20250602,000000,0.152,0.19,0.152,0.1751,3914,0
+MRNOW.US,D,20250603,000000,0.15,0.1747,0.15,0.153,4701,0
+MRNOW.US,D,20250604,000000,0.194,0.194,0.194,0.194,112,0
+MRNOW.US,D,20250605,000000,0.1883,0.1883,0.1883,0.1883,114,0
+MRNOW.US,D,20250606,000000,0.179999,0.18,0.179999,0.18,1600,0
+MRNOW.US,D,20250609,000000,0.18,0.2,0.14,0.155,18319,0
+MRNOW.US,D,20250610,000000,0.1593,0.1593,0.1593,0.1593,200,0
+MRNOW.US,D,20250611,000000,0.155,0.155,0.155,0.155,5600,0
+MRNOW.US,D,20250612,000000,0.174751,0.18,0.15,0.15,3315,0
+MRNOW.US,D,20250616,000000,0.151,0.170001,0.1361,0.141,39541,0
+MRNOW.US,D,20250620,000000,0.1416,0.2,0.141,0.141,2829,0
+MRNOW.US,D,20250623,000000,0.1301,0.18,0.121,0.18,31181,0
+MRNOW.US,D,20250624,000000,0.165725,0.165725,0.122,0.122,10130,0
+MRNOW.US,D,20250626,000000,0.142,0.1597,0.142,0.1597,2707,0
+MRNOW.US,D,20250627,000000,0.1598,0.1998,0.1258,0.1998,550,0
+MRNOW.US,D,20250630,000000,0.1315,0.195,0.1315,0.195,17920,0
+MRNOW.US,D,20250707,000000,0.28,0.2913,0.2154,0.2689,318680,0
+MRNOW.US,D,20250708,000000,0.2749,0.285,0.2318,0.25,345054,0
+MRNOW.US,D,20250709,000000,0.2638,0.2874,0.240001,0.27,89795,0
+MRNOW.US,D,20250710,000000,0.27,0.2809,0.25,0.2568,87645,0
+MRNOW.US,D,20250711,000000,0.27125,0.28749,0.23,0.2348,30262,0
+MRNOW.US,D,20250714,000000,0.2107,0.2547,0.21,0.2127,32693,0
+MRNOW.US,D,20250715,000000,0.2127,0.22,0.2,0.2059,33454,0
+MRNOW.US,D,20250716,000000,0.2265,0.2313,0.2001,0.2026,28252,0
+MRNOW.US,D,20250717,000000,0.23,0.23,0.22,0.2201,20043,0
+MRNOW.US,D,20250718,000000,0.22,0.2301,0.22,0.2295,44576,0
+MRNOW.US,D,20250721,000000,0.225,0.225002,0.203,0.2099,17695,0
+MRNOW.US,D,20250722,000000,0.2099,0.229,0.2099,0.211,11714,0
+MRNOW.US,D,20250723,000000,0.23,0.27749,0.2151,0.2774,9954,0
+MRNOW.US,D,20250724,000000,0.2775,0.2775,0.24,0.2401,4201,0
+MRNOW.US,D,20250725,000000,0.245001,0.2588,0.245,0.245,6528,0
+MRNOW.US,D,20250728,000000,0.246,0.246,0.215,0.215,4100,0
+MRNOW.US,D,20250729,000000,0.2182,0.223,0.206,0.223,1100,0
+MRNOW.US,D,20250731,000000,0.2,0.2,0.1621,0.1951,20479,0
+MRNOW.US,D,20250801,000000,0.2103,0.2103,0.1828,0.1828,3000,0
+MRNOW.US,D,20250804,000000,0.22,0.29,0.22,0.2899,166037,0
+MRNOW.US,D,20250805,000000,0.2798,0.2798,0.24,0.240101,5233,0
+MRNOW.US,D,20250806,000000,0.25,0.2874,0.25,0.27,14623,0
+MRNOW.US,D,20250807,000000,0.2874,0.2874,0.2399,0.2509,64584,0
+MRNOW.US,D,20250808,000000,0.2314,0.2508,0.2314,0.2399,17580,0
+MRNOW.US,D,20250811,000000,0.24125,0.2468,0.2211,0.2354,1796,0
+MRNOW.US,D,20250812,000000,0.2207,0.2218,0.2174,0.2216,10556,0
+MRNOW.US,D,20250813,000000,0.2199,0.2899,0.2,0.25,31409,0
+MRNOW.US,D,20250814,000000,0.23,0.25,0.219899,0.235,27713,0
+MRNOW.US,D,20250815,000000,0.235,0.24395,0.2057,0.2424,21960,0
+MRNOW.US,D,20250819,000000,0.2201,0.244,0.208,0.2175,13674,0
+MRNOW.US,D,20250820,000000,0.2175,0.2175,0.185,0.21,7492,0
+MRNOW.US,D,20250821,000000,0.1999,0.2099,0.189999,0.2099,5650,0
+MRNOW.US,D,20250822,000000,0.23,0.23,0.1911,0.1911,4381,0
+MRNOW.US,D,20250825,000000,0.23,0.2349,0.21,0.21,7070,0
+MRNOW.US,D,20250826,000000,0.2101,0.2201,0.21,0.2201,2990,0
+MRNOW.US,D,20250827,000000,0.22,0.22,0.21,0.21,800,0
+MRNOW.US,D,20250828,000000,0.22,0.22,0.22,0.22,265,0
+MRNOW.US,D,20250829,000000,0.2101,0.2103,0.21,0.2103,1088,0
+MRNOW.US,D,20250903,000000,0.171,0.2199,0.171,0.2199,985,0
+MRNOW.US,D,20250904,000000,0.21,0.21,0.21,0.21,102,0
+MRNOW.US,D,20250908,000000,0.199999,0.2075,0.1999,0.2075,15001,0
+MRNOW.US,D,20250909,000000,0.1975,0.1975,0.1975,0.1975,866,0
+MRNOW.US,D,20250911,000000,0.1874,0.188751,0.13,0.1771,76474,0
+MRNOW.US,D,20250912,000000,0.1551,0.1551,0.1327,0.1413,5968,0
+MRNOW.US,D,20250915,000000,0.14,0.14,0.14,0.14,2268,0
+MRNOW.US,D,20250916,000000,0.1404,0.1405,0.12,0.1374,21416,0
+MRNOW.US,D,20250917,000000,0.124,0.1274,0.121,0.121,23860,0
+MRNOW.US,D,20250918,000000,0.1248,0.1249,0.122,0.122,1310,0
+MRNOW.US,D,20250919,000000,0.13,0.13,0.123,0.123,6320,0
+MRNOW.US,D,20250923,000000,0.1265,0.1265,0.1235,0.126,23998,0
+MRNOW.US,D,20250924,000000,0.123,0.1304,0.123,0.1304,6534,0
+MRNOW.US,D,20250925,000000,0.13,0.1302,0.13,0.13,11600,0
+MRNOW.US,D,20250929,000000,0.1404,0.1643,0.1404,0.1643,1300,0
+MRNOW.US,D,20250930,000000,0.1576,0.1675,0.14,0.1459,3522,0
+MRNOW.US,D,20251001,000000,0.121,0.1307,0.121,0.13,8876,0
+MRNOW.US,D,20251002,000000,0.1279,0.1279,0.11589,0.121,45718,0
+MRNOW.US,D,20251003,000000,0.115,0.1198,0.11,0.1162,44905,0
+MRNOW.US,D,20251006,000000,0.1051,0.1052,0.098,0.09825,96677,0
+MRNOW.US,D,20251007,000000,0.0987,0.105,0.0923,0.1011,43626,0
+MRNOW.US,D,20251008,000000,0.0965,0.1,0.0965,0.1,350,0
+MRNOW.US,D,20251009,000000,0.0931,0.1,0.05,0.095,208924,0
+MRNOW.US,D,20251010,000000,0.096,0.09601,0.0805,0.0851,26990,0
+MRNOW.US,D,20251013,000000,0.08896,0.09,0.087,0.0897,31967,0
+MRNOW.US,D,20251014,000000,0.09,0.0915,0.09,0.09,19900,0
+MRNOW.US,D,20251015,000000,0.086,0.0969,0.086,0.09,28483,0
+MRNOW.US,D,20251016,000000,0.09,0.0944,0.09,0.092,20269,0
+MRNOW.US,D,20251017,000000,0.0945,0.0945,0.092,0.092,239,0
+MRNOW.US,D,20251020,000000,0.095,0.095,0.0802,0.0855,44177,0
+MRNOW.US,D,20251021,000000,0.0864,0.0899,0.083,0.083,20943,0
+MRNOW.US,D,20251022,000000,0.0845,0.0845,0.0845,0.0845,200,0
+MRNOW.US,D,20251023,000000,0.0851,0.0925,0.0801,0.0801,29426,0
+MRNOW.US,D,20251024,000000,0.09,0.09,0.09,0.09,2480,0
+MRNOW.US,D,20251027,000000,0.0935,0.0935,0.09,0.09,339,0
+MRNOW.US,D,20251028,000000,0.0855,0.0855,0.0855,0.0855,249,0
+MRNOW.US,D,20251029,000000,0.086,0.086,0.0859,0.0859,200,0
+MRNOW.US,D,20251103,000000,0.084,0.0841,0.084,0.084,636,0
+MRNOW.US,D,20251104,000000,0.076,0.076,0.0662,0.0662,18680,0
+MRNOW.US,D,20251106,000000,0.085,0.085,0.072844,0.072844,615,0
+MRNOW.US,D,20251107,000000,0.0842,0.085,0.0842,0.085,701,0
+MRNOW.US,D,20251110,000000,0.1156,0.1156,0.0743,0.0743,2407,0
+MRNOW.US,D,20251114,000000,0.1185,0.1185,0.0521,0.0555,143074,0
+MRNOW.US,D,20251117,000000,0.059,0.0947,0.056,0.0685,88092,0
+MRNOW.US,D,20251118,000000,0.0504,0.085199,0.0504,0.0786,5809,0
+MRNOW.US,D,20251119,000000,0.0768,0.0774,0.0765,0.0765,1320,0
+MRNOW.US,D,20251120,000000,0.0504,0.076,0.0504,0.06365,1781,0
+MRNOW.US,D,20251121,000000,0.0501,0.0607,0.0467,0.0475,29835,0
+MRNOW.US,D,20251124,000000,0.046,0.0605,0.046,0.05,532671,0
+MRNOW.US,D,20251125,000000,0.051,0.0605,0.051,0.0602,3615,0
+MRNOW.US,D,20251126,000000,0.0514,0.061,0.0514,0.061,529,0
+MRNOW.US,D,20251128,000000,0.053001,0.0544,0.0517,0.0544,35823,0
+MRNOW.US,D,20251201,000000,0.053,0.089,0.042,0.042,53073,0
+MRNOW.US,D,20251202,000000,0.079,0.083,0.0496,0.0541,75804,0
+MRNOW.US,D,20251203,000000,0.0797,0.0797,0.0402,0.0639,42789,0
+MRNOW.US,D,20251204,000000,0.07,0.07,0.0462,0.0554,7803,0
+MRNOW.US,D,20251205,000000,0.0505,0.064368,0.0505,0.055,16627,0
+MRNOW.US,D,20251208,000000,0.0699,0.0699,0.0575,0.0693,93425,0
+MRNOW.US,D,20251209,000000,0.0602,0.0697,0.0502,0.0601,6024,0
+MRNOW.US,D,20251210,000000,0.0502,0.078,0.0401,0.0502,68917,0
+MRNOW.US,D,20251211,000000,0.0566,0.0637,0.0404,0.0625,1280,0
+MRNOW.US,D,20251212,000000,0.0454,0.0666,0.0415,0.0666,32375,0
+MRNOW.US,D,20251215,000000,0.0454,0.0545,0.0318,0.0343,73437,0
+MRNOW.US,D,20251216,000000,0.0448,0.05739,0.0319,0.0528,12828,0
+MRNOW.US,D,20251217,000000,0.0488,0.0546,0.0321,0.0546,12572,0
+MRNOW.US,D,20251218,000000,0.043049,0.04305,0.022549,0.0324,292325,0
+MRNOW.US,D,20251219,000000,0.027,0.032,0.024,0.032,7124,0
+MRNOW.US,D,20251222,000000,0.031879,0.034,0.031879,0.034,9776,0
+MRNOW.US,D,20251223,000000,0.033,0.033,0.033,0.033,13270,0
+MRNOW.US,D,20251224,000000,0.0251,0.0251,0.0251,0.0251,5921,0
+MRNOW.US,D,20251226,000000,0.0323,0.0323,0.032299,0.0323,2698,0
+MRNOW.US,D,20251229,000000,0.025,0.025,0.01,0.0101,79255,0
+MRNOW.US,D,20251230,000000,0.022,0.03,0.016,0.029,97169,0
+MRNOW.US,D,20251231,000000,0.0295,0.0295,0.021,0.0263,14565,0
+MRNOW.US,D,20260102,000000,0.03,0.03,0.021,0.022,8330,0
+MRNOW.US,D,20260105,000000,0.0164,0.048,0.0164,0.0469,96727,0
+MRNOW.US,D,20260106,000000,0.046,0.046,0.03,0.0455,289133,0
+MRNOW.US,D,20260107,000000,0.0493,0.059,0.0304,0.0589,54744,0
+MRNOW.US,D,20260108,000000,0.058,0.069699,0.033,0.05001,199436,0
+MRNOW.US,D,20260109,000000,0.046,0.074,0.038,0.0649,357758,0
+MRNOW.US,D,20260112,000000,0.074,0.074,0.050101,0.050301,32694,0
+MRNOW.US,D,20260113,000000,0.06,0.0775,0.0524,0.074799,14869,0
+MRNOW.US,D,20260114,000000,0.08,0.0847,0.0553,0.06,68178,0
+MRNOW.US,D,20260115,000000,0.0667,0.0714,0.055,0.055,21366,0
+MRNOW.US,D,20260116,000000,0.0685,0.075,0.055,0.0745,55861,0
+MRNOW.US,D,20260120,000000,0.0554,0.0798,0.0551,0.065,18968,0
+MRNOW.US,D,20260121,000000,0.0799,0.0799,0.0601,0.072399,15194,0
+MRNOW.US,D,20260122,000000,0.0789,0.0789,0.0625,0.0725,1211,0
+MRNOW.US,D,20260123,000000,0.0605,0.065,0.06,0.06,3803,0
+MRNOW.US,D,20260126,000000,0.0649,0.0649,0.055,0.058,123582,0
+MRNOW.US,D,20260127,000000,0.068,0.0775,0.061499,0.0724,234989,0
+MRNOW.US,D,20260128,000000,0.17,0.18,0.13,0.132,472025,0
+MRNOW.US,D,20260129,000000,0.12,0.1274,0.0811,0.0811,66064,0
+MRNOW.US,D,20260130,000000,0.07,0.0999,0.0651,0.0651,19969,0
+MRNOW.US,D,20260202,000000,0.0775,0.1169,0.0775,0.08,215292,0
+MRNOW.US,D,20260203,000000,0.076834,0.076834,0.055,0.065,55746,0
+MRNOW.US,D,20260204,000000,0.0651,0.074999,0.0651,0.0651,5782,0
+MRNOW.US,D,20260205,000000,0.055,0.066,0.055,0.0659,7454,0
+MRNOW.US,D,20260209,000000,0.0625,0.0698,0.0625,0.0651,7538,0
+MRNOW.US,D,20260210,000000,0.06,0.07,0.06,0.07,5089,0
+MRNOW.US,D,20260211,000000,0.06,0.069899,0.055,0.0647,22973,0
+MRNOW.US,D,20260212,000000,0.06,0.06,0.0545,0.055,48010,0
+MRNOW.US,D,20260217,000000,0.05,0.05,0.05,0.05,253,0
+MRNOW.US,D,20260218,000000,0.05,0.08,0.0499,0.073145,58455,0
diff --git a/daily/us/nasdaq stocks/2/mrus.us.txt b/daily/us/nasdaq stocks/2/mrus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e38d34afdc60b0572db1150cfa45164e02c4d9b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrus.us.txt	
@@ -0,0 +1,2410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRUS.US,D,20160519,000000,9.75,10.735,9.73,10.04,968855,0
+MRUS.US,D,20160520,000000,10,10.23,9.91,10,192544,0
+MRUS.US,D,20160523,000000,9.85,10.1,9.85,10.01,47155,0
+MRUS.US,D,20160524,000000,10.02,10.4,10.02,10.16,12974,0
+MRUS.US,D,20160525,000000,10.21,10.34,10.2,10.22,6880,0
+MRUS.US,D,20160526,000000,10.34,10.43,8.2999,8.35,217955,0
+MRUS.US,D,20160527,000000,8.5,8.9399,7.5,7.62,149702,0
+MRUS.US,D,20160531,000000,7.53,8.76,7.53,8.61,49788,0
+MRUS.US,D,20160601,000000,8.98,8.98,8.24,8.69,17814,0
+MRUS.US,D,20160602,000000,8.99,8.99,8.61,8.82,29902,0
+MRUS.US,D,20160603,000000,8.95,8.95,8.26,8.51,6439,0
+MRUS.US,D,20160606,000000,8.67,9.35,8.67,9.35,16709,0
+MRUS.US,D,20160607,000000,9.5,9.9,9.5,9.8,7725,0
+MRUS.US,D,20160608,000000,9.8,9.8,8.75,9.06,21419,0
+MRUS.US,D,20160609,000000,8.79,9.65,8.79,9.65,7974,0
+MRUS.US,D,20160610,000000,9.06,9.59,8.75,9.15,5668,0
+MRUS.US,D,20160613,000000,9.57,9.57,9.1,9.29,26527,0
+MRUS.US,D,20160614,000000,9.07,9.4,8.02,8.36,148476,0
+MRUS.US,D,20160615,000000,8.36,8.84,7.6001,8.2,93905,0
+MRUS.US,D,20160616,000000,7.9,8.89,7.75,8.55,130912,0
+MRUS.US,D,20160617,000000,8.55,9.32,8.08,8.15,143315,0
+MRUS.US,D,20160620,000000,8.39,8.44,8.03,8.17,15780,0
+MRUS.US,D,20160621,000000,8,8.135,7.69,7.81,40447,0
+MRUS.US,D,20160622,000000,7.795,8,7.795,7.98,29606,0
+MRUS.US,D,20160623,000000,7.71,7.9,7.255,7.86,12859,0
+MRUS.US,D,20160624,000000,7.85,8.2,7.845,8,9719,0
+MRUS.US,D,20160627,000000,7.97,8.09,7.78,8.09,12001,0
+MRUS.US,D,20160628,000000,8.3899,8.3899,7.95,8,2838,0
+MRUS.US,D,20160629,000000,7.96,8,7.95,8,1149,0
+MRUS.US,D,20160630,000000,7.96,7.99,7.96,7.99,200,0
+MRUS.US,D,20160701,000000,8,8.02,7.96,8.02,1167,0
+MRUS.US,D,20160705,000000,8.14,8.14,8.11,8.11,1570,0
+MRUS.US,D,20160706,000000,8.2028,8.22,8.2,8.2,836,0
+MRUS.US,D,20160707,000000,8.53,8.53,8.44,8.44,5551,0
+MRUS.US,D,20160708,000000,8.8323,8.865,8.66,8.66,4007,0
+MRUS.US,D,20160711,000000,8.9,8.94,8.18,8.44,9249,0
+MRUS.US,D,20160712,000000,8.2,8.2,8.2,8.2,100,0
+MRUS.US,D,20160713,000000,8.3999,8.3999,8.15,8.15,1220,0
+MRUS.US,D,20160714,000000,8.18,8.18,8.1501,8.1501,443,0
+MRUS.US,D,20160715,000000,8.25,8.4,8.2,8.4,4251,0
+MRUS.US,D,20160718,000000,8.37,8.399,8.15,8.26,6462,0
+MRUS.US,D,20160719,000000,8.35,8.73,8.25,8.25,322,0
+MRUS.US,D,20160720,000000,8.04,8.4,8,8.39,4973,0
+MRUS.US,D,20160721,000000,8.4,8.5551,8.4,8.45,5119,0
+MRUS.US,D,20160722,000000,8.7,8.7,8.37,8.48,26443,0
+MRUS.US,D,20160725,000000,8.68,8.68,8.48,8.48,252,0
+MRUS.US,D,20160726,000000,8.41,8.41,8.41,8.41,138,0
+MRUS.US,D,20160727,000000,8.68,8.68,8.25,8.47,9919,0
+MRUS.US,D,20160728,000000,8.5,8.55,8.345,8.5,3005,0
+MRUS.US,D,20160729,000000,8.5,10.89,8.5,10.54,19639,0
+MRUS.US,D,20160801,000000,10.2,10.2,9.51,9.69,7941,0
+MRUS.US,D,20160802,000000,9.495,9.4992,9.21,9.44,1273,0
+MRUS.US,D,20160803,000000,9.38,9.38,8.7601,8.97,4621,0
+MRUS.US,D,20160804,000000,8.8579,8.97,8.8579,8.97,300,0
+MRUS.US,D,20160805,000000,9.313,9.313,9.313,9.313,159,0
+MRUS.US,D,20160808,000000,9.26,9.3,8.97,9.28,2805,0
+MRUS.US,D,20160809,000000,9.25,9.25,8.9,9.17,4347,0
+MRUS.US,D,20160810,000000,9.05,9.21,8.96,9.21,4814,0
+MRUS.US,D,20160811,000000,8.42,9.16,8.42,9,4647,0
+MRUS.US,D,20160815,000000,9.6,9.6,9.08,9.08,900,0
+MRUS.US,D,20160816,000000,9.08,9.43,9.08,9.3,7357,0
+MRUS.US,D,20160817,000000,9.11,9.7,9,9.4,5597,0
+MRUS.US,D,20160818,000000,9.25,9.2667,9,9.12,6314,0
+MRUS.US,D,20160819,000000,8.67,9.376,8.67,9.03,14653,0
+MRUS.US,D,20160822,000000,8.835,9.43,8.692,9.2,2349,0
+MRUS.US,D,20160823,000000,8.96,9.28,8.957,9.12,4505,0
+MRUS.US,D,20160824,000000,9.09,9.2,9.0012,9.2,1904,0
+MRUS.US,D,20160825,000000,8.89,9.3638,8.74,9.13,3211,0
+MRUS.US,D,20160826,000000,8.91,8.91,8.91,8.91,150,0
+MRUS.US,D,20160829,000000,9.05,9.07,9.05,9.07,2449,0
+MRUS.US,D,20160830,000000,9.08,9.1,9.08,9.1,400,0
+MRUS.US,D,20160831,000000,9.15,9.1559,9.09,9.1,2010,0
+MRUS.US,D,20160906,000000,9.1,9.15,8.845,9.15,1040,0
+MRUS.US,D,20160907,000000,9.15,9.5,9.15,9.26,10360,0
+MRUS.US,D,20160908,000000,9.3,9.5999,9.19,9.425,11220,0
+MRUS.US,D,20160909,000000,9.4,9.98,9.3,9.98,18437,0
+MRUS.US,D,20160912,000000,9.9841,10.08,9.5,9.86,14323,0
+MRUS.US,D,20160913,000000,10.007,10.007,9.69,9.69,3606,0
+MRUS.US,D,20160914,000000,9.99,10.2703,9.87,9.89,3454,0
+MRUS.US,D,20160915,000000,9.77,10.304,9.77,9.87,6731,0
+MRUS.US,D,20160916,000000,10.48,10.48,10,10.3,3460,0
+MRUS.US,D,20160919,000000,10.22,10.64,10.15,10.64,5970,0
+MRUS.US,D,20160920,000000,10.64,10.64,10.34,10.34,6400,0
+MRUS.US,D,20160921,000000,10.5999,10.7,10.2501,10.66,2840,0
+MRUS.US,D,20160922,000000,10.5,10.65,10.5,10.65,2050,0
+MRUS.US,D,20160923,000000,10.73,11.68,10.73,11.68,4700,0
+MRUS.US,D,20160926,000000,11.15,11.81,11.15,11.51,2213,0
+MRUS.US,D,20160927,000000,11.5,11.5,11.11,11.24,1500,0
+MRUS.US,D,20160928,000000,11.32,12.34,11.32,12.1968,7068,0
+MRUS.US,D,20160929,000000,12.6001,16.7099,12.6001,14.99,109019,0
+MRUS.US,D,20160930,000000,16,16.98,15,16.74,24055,0
+MRUS.US,D,20161003,000000,16.71,18.51,15.56,17.82,42627,0
+MRUS.US,D,20161004,000000,18.01,19.4,17.79,18,9464,0
+MRUS.US,D,20161005,000000,18.59,18.83,18.15,18.16,6622,0
+MRUS.US,D,20161006,000000,18.39,18.5292,16.81,17.86,16949,0
+MRUS.US,D,20161007,000000,17.35,18,17.35,17.99,4785,0
+MRUS.US,D,20161010,000000,17.77,18.07,17.61,17.66,3031,0
+MRUS.US,D,20161011,000000,17.52,17.5986,17.203,17.21,6383,0
+MRUS.US,D,20161012,000000,17.2,17.2706,16.5,16.7301,7890,0
+MRUS.US,D,20161013,000000,16.77,17.69,16.5498,16.92,3816,0
+MRUS.US,D,20161014,000000,18.5812,18.5812,17.5,17.51,1305,0
+MRUS.US,D,20161017,000000,17.6089,17.6089,17.45,17.52,1159,0
+MRUS.US,D,20161018,000000,17.6,18.4444,17.518,17.91,1920,0
+MRUS.US,D,20161019,000000,18.42,18.9704,18.26,18.55,4901,0
+MRUS.US,D,20161020,000000,18.55,19.36,18.55,18.6,2491,0
+MRUS.US,D,20161021,000000,18.85,18.9999,18.76,18.76,2288,0
+MRUS.US,D,20161024,000000,19.4,19.5299,18.8,18.8001,5382,0
+MRUS.US,D,20161025,000000,18.59,19.6292,17.8,18.2867,5267,0
+MRUS.US,D,20161026,000000,17.81,18.4129,17.81,18.4129,551,0
+MRUS.US,D,20161028,000000,18.58,18.58,18.01,18.12,3683,0
+MRUS.US,D,20161031,000000,17.9011,17.93,17.8,17.8,3273,0
+MRUS.US,D,20161101,000000,17.85,17.85,16.8,16.8,2589,0
+MRUS.US,D,20161102,000000,17,17,15.0235,15.36,3995,0
+MRUS.US,D,20161103,000000,14.854,17.95,14.854,17.95,958,0
+MRUS.US,D,20161104,000000,17.74,17.75,15.21,15.21,2681,0
+MRUS.US,D,20161107,000000,14.85,16.41,14.85,15.25,9279,0
+MRUS.US,D,20161108,000000,15.25,16.3,15.001,15.85,1494,0
+MRUS.US,D,20161110,000000,16.45,16.4857,16.45,16.4857,1757,0
+MRUS.US,D,20161111,000000,16.69,17.6499,16.69,17.4,1119,0
+MRUS.US,D,20161114,000000,17.47,17.5,16.85,16.85,5764,0
+MRUS.US,D,20161115,000000,17.5,17.5,16.3,16.99,7192,0
+MRUS.US,D,20161116,000000,16.95,16.99,16.76,16.76,600,0
+MRUS.US,D,20161117,000000,17,17.1589,16,16,1803,0
+MRUS.US,D,20161118,000000,16.5,17.4899,16.5,17.4899,542,0
+MRUS.US,D,20161121,000000,17.439,17.44,15.51,15.51,709,0
+MRUS.US,D,20161128,000000,17.4999,17.4999,15.9,15.9,3665,0
+MRUS.US,D,20161129,000000,16.6197,16.6197,15.9,15.9,2038,0
+MRUS.US,D,20161130,000000,15.6,15.6,15.166,15.166,1845,0
+MRUS.US,D,20161201,000000,15.85,15.85,15.01,15.01,334,0
+MRUS.US,D,20161202,000000,15.2,15.64,15.1,15.1,1370,0
+MRUS.US,D,20161205,000000,15.5,15.5989,15.07,15.09,1656,0
+MRUS.US,D,20161206,000000,15.65,15.75,15.25,15.32,804,0
+MRUS.US,D,20161207,000000,17.49,17.49,15.6,15.6,659,0
+MRUS.US,D,20161208,000000,15.76,15.76,15.5,15.5,540,0
+MRUS.US,D,20161209,000000,15.8,15.8,15.75,15.75,2720,0
+MRUS.US,D,20161212,000000,15.8,16.0203,15.5,15.65,1786,0
+MRUS.US,D,20161213,000000,15.75,15.75,15.5,15.5,693,0
+MRUS.US,D,20161214,000000,15.5,15.67,15.09,15.125,3412,0
+MRUS.US,D,20161215,000000,15.5,15.5,15,15,1778,0
+MRUS.US,D,20161216,000000,16.75,16.75,13.85,13.85,1301,0
+MRUS.US,D,20161219,000000,14.5,14.5,13.53,14.15,14028,0
+MRUS.US,D,20161220,000000,14.6,14.7102,13.13,14.15,5960,0
+MRUS.US,D,20161221,000000,22,22.185,19.6,20.22,808431,0
+MRUS.US,D,20161222,000000,21.23,21.28,19.81,19.99,74110,0
+MRUS.US,D,20161223,000000,20.14,20.14,19,19.94,42368,0
+MRUS.US,D,20161227,000000,19.98,21,19.98,20.91,35127,0
+MRUS.US,D,20161228,000000,21.6,21.6,20.9,20.97,9883,0
+MRUS.US,D,20161229,000000,20.85,21.5,19.8,21.38,38664,0
+MRUS.US,D,20161230,000000,21.22,21.22,20.569,21.11,11918,0
+MRUS.US,D,20170103,000000,21.29,21.3,20.5453,21.07,13045,0
+MRUS.US,D,20170104,000000,21.5,26.1262,21.17,25.88,106332,0
+MRUS.US,D,20170105,000000,26.25,26.25,23.48,24.24,38583,0
+MRUS.US,D,20170106,000000,24.89,24.9057,23.0813,24.19,19365,0
+MRUS.US,D,20170109,000000,24.56,24.63,23.38,23.38,27038,0
+MRUS.US,D,20170110,000000,23.35,23.7999,22.5,22.74,9820,0
+MRUS.US,D,20170111,000000,22.5,22.5,21.51,21.75,19510,0
+MRUS.US,D,20170112,000000,21.77,23.96,21.77,23.96,16149,0
+MRUS.US,D,20170113,000000,23.1453,24.5,22.5,23.2,17892,0
+MRUS.US,D,20170117,000000,23.55,25.472,23.55,24,17430,0
+MRUS.US,D,20170118,000000,24,24.39,23.77,24.08,27219,0
+MRUS.US,D,20170119,000000,24.51,24.93,23.87,24.44,36729,0
+MRUS.US,D,20170120,000000,24.75,25,24.08,24.76,36956,0
+MRUS.US,D,20170123,000000,25.2287,25.26,23.77,24.5,5332,0
+MRUS.US,D,20170124,000000,25,25.25,24.1849,24.84,18730,0
+MRUS.US,D,20170125,000000,24.5,25.69,23.86,24.13,34741,0
+MRUS.US,D,20170126,000000,24.24,24.441,24,24.035,4167,0
+MRUS.US,D,20170127,000000,24,24.3,23.82,23.94,6345,0
+MRUS.US,D,20170130,000000,24.01,24.98,24.01,24.75,22725,0
+MRUS.US,D,20170131,000000,24.55,27.36,24.45,26.11,16960,0
+MRUS.US,D,20170201,000000,26.03,26.24,24.46,24.76,18415,0
+MRUS.US,D,20170202,000000,25.02,25.02,24.33,24.49,89273,0
+MRUS.US,D,20170203,000000,24.61,25.19,23.19,23.19,22037,0
+MRUS.US,D,20170206,000000,23.31,24.3756,22.9,23.97,55149,0
+MRUS.US,D,20170207,000000,23.76,24.38,23.75,24.14,7905,0
+MRUS.US,D,20170208,000000,24.06,24.4999,23.83,23.95,16126,0
+MRUS.US,D,20170209,000000,24.2,24.485,23.78,24.06,5388,0
+MRUS.US,D,20170210,000000,24.01,24.5,24,24.075,4755,0
+MRUS.US,D,20170213,000000,24.24,26.25,24.01,26.04,20118,0
+MRUS.US,D,20170214,000000,26.25,26.25,25.155,25.49,43505,0
+MRUS.US,D,20170215,000000,25.98,26,24.79,25.9,27154,0
+MRUS.US,D,20170216,000000,25.62,25.75,24.35,25,27738,0
+MRUS.US,D,20170217,000000,25.22,25.82,25.19,25.22,8252,0
+MRUS.US,D,20170221,000000,25.29,25.4999,24.71,24.71,10857,0
+MRUS.US,D,20170222,000000,24.75,25.84,24.02,24.06,22642,0
+MRUS.US,D,20170223,000000,24.4,24.4,24.01,24.01,3855,0
+MRUS.US,D,20170224,000000,24.1,25.2,24.08,24.62,15512,0
+MRUS.US,D,20170227,000000,24.51,24.95,24.3354,24.75,16576,0
+MRUS.US,D,20170228,000000,24.54,25.1,24.2622,24.51,19611,0
+MRUS.US,D,20170301,000000,24.66,25.99,24.22,25.93,150197,0
+MRUS.US,D,20170302,000000,25.487,29,25.487,28.85,78901,0
+MRUS.US,D,20170303,000000,29,29.75,28.64,29.45,35352,0
+MRUS.US,D,20170306,000000,30.63,33.634,30.5,32.23,114853,0
+MRUS.US,D,20170307,000000,32.5,33.025,29.06,30.82,80620,0
+MRUS.US,D,20170308,000000,31.83,31.83,28.86,29.72,42700,0
+MRUS.US,D,20170309,000000,29.75,32.8932,29.74,29.75,35144,0
+MRUS.US,D,20170310,000000,29.945,30.48,28.885,30.02,27536,0
+MRUS.US,D,20170313,000000,30.03,30.03,29,29.29,36853,0
+MRUS.US,D,20170314,000000,29.09,30,29.01,29.98,19841,0
+MRUS.US,D,20170315,000000,30,30,29.405,29.99,20652,0
+MRUS.US,D,20170316,000000,30,30.5561,29.0655,29.67,117276,0
+MRUS.US,D,20170317,000000,30,30.78,29.97,29.98,54432,0
+MRUS.US,D,20170320,000000,30.5,30.5,28.02,28.5,47516,0
+MRUS.US,D,20170321,000000,26.5,27.2,25.3801,26.06,71367,0
+MRUS.US,D,20170322,000000,26,26.205,24.03,24.6,59702,0
+MRUS.US,D,20170323,000000,24.425,25.4,24.425,25.33,48664,0
+MRUS.US,D,20170324,000000,25.48,25.48,24.54,24.59,31057,0
+MRUS.US,D,20170327,000000,25,25,23.7,25,41338,0
+MRUS.US,D,20170328,000000,24.75,25.35,23.5,23.89,79727,0
+MRUS.US,D,20170329,000000,23.99,24.86,23.51,23.94,59811,0
+MRUS.US,D,20170330,000000,24.35,24.46,23.3,24.02,37999,0
+MRUS.US,D,20170331,000000,24.15,24.4,23.28,24.39,24816,0
+MRUS.US,D,20170403,000000,23.75,25.4399,23.5,24.03,44222,0
+MRUS.US,D,20170404,000000,23.75,24.41,20.555,21.6,70743,0
+MRUS.US,D,20170405,000000,21.5,22.0003,20.18,20.18,36803,0
+MRUS.US,D,20170406,000000,19.95,21,18.79,20.55,59507,0
+MRUS.US,D,20170407,000000,20.55,21.22,19,20.5,60882,0
+MRUS.US,D,20170410,000000,20.52,21.4793,19.7,21,38593,0
+MRUS.US,D,20170411,000000,20.81,21.09,19.11,19.84,47185,0
+MRUS.US,D,20170412,000000,19.91,20.3398,19.54,19.64,20611,0
+MRUS.US,D,20170413,000000,19.56,20,19.23,19.38,22533,0
+MRUS.US,D,20170417,000000,19.61,20.69,19.41,19.94,20636,0
+MRUS.US,D,20170418,000000,20.06,20.06,19.32,19.44,16067,0
+MRUS.US,D,20170419,000000,19.62,20.16,19.48,20,25211,0
+MRUS.US,D,20170420,000000,20.21,20.21,19.515,19.97,19361,0
+MRUS.US,D,20170421,000000,19.4727,20.16,19.4727,19.72,23197,0
+MRUS.US,D,20170424,000000,19.84,20.45,19.84,20.2,10577,0
+MRUS.US,D,20170425,000000,20.15,21.5,20.15,21.32,19424,0
+MRUS.US,D,20170426,000000,21.5,22.29,21.149,22.09,20035,0
+MRUS.US,D,20170427,000000,21.94,22.66,21.825,22.34,15946,0
+MRUS.US,D,20170428,000000,22.56,23.75,21.995,22.2,35205,0
+MRUS.US,D,20170501,000000,22.64,22.8,21.22,21.56,23063,0
+MRUS.US,D,20170502,000000,21.75,21.75,19.78,20.18,27694,0
+MRUS.US,D,20170503,000000,20.5,20.9663,20.0699,20.27,24715,0
+MRUS.US,D,20170504,000000,20.5,20.5,19.36,19.86,26351,0
+MRUS.US,D,20170505,000000,20.05,20.48,19.75,19.76,21151,0
+MRUS.US,D,20170508,000000,19.98,20.9199,19.52,20.3,27261,0
+MRUS.US,D,20170509,000000,20.49,21.1893,20.4,20.99,21384,0
+MRUS.US,D,20170510,000000,20.94,21.34,20.375,21.34,5652,0
+MRUS.US,D,20170511,000000,20.94,21.38,20.4,20.79,15713,0
+MRUS.US,D,20170512,000000,20.0997,20.615,20.0997,20.615,13407,0
+MRUS.US,D,20170515,000000,20.545,21.3579,20.5025,20.8,15793,0
+MRUS.US,D,20170516,000000,20.75,21.5,20.4404,21.44,8202,0
+MRUS.US,D,20170517,000000,21.1,22.4575,20.74,20.74,18606,0
+MRUS.US,D,20170518,000000,20.59,20.59,19.35,19.92,33346,0
+MRUS.US,D,20170519,000000,20.2,20.2,19.6486,19.78,27786,0
+MRUS.US,D,20170522,000000,20.1,20.3799,19.44,19.45,15403,0
+MRUS.US,D,20170523,000000,19.7,19.7,19.42,19.42,26314,0
+MRUS.US,D,20170524,000000,19.6,19.6,18.49,19.1201,29094,0
+MRUS.US,D,20170525,000000,19.4,19.63,19.015,19.27,21972,0
+MRUS.US,D,20170526,000000,19.24,19.54,19,19.08,3732,0
+MRUS.US,D,20170530,000000,18.88,19.65,18.82,19.37,9488,0
+MRUS.US,D,20170531,000000,19.24,19.559,18.92,19.36,9024,0
+MRUS.US,D,20170601,000000,19.5,21,19.13,20.22,25022,0
+MRUS.US,D,20170602,000000,20.67,22,20.66,21.26,22543,0
+MRUS.US,D,20170605,000000,21.84,21.84,18.17,18.18,31444,0
+MRUS.US,D,20170606,000000,18.1,18.1,16.55,16.79,36414,0
+MRUS.US,D,20170607,000000,16.95,17.42,15.22,15.59,25343,0
+MRUS.US,D,20170608,000000,15.9,16,15.265,15.72,44884,0
+MRUS.US,D,20170609,000000,15.32,15.68,15.24,15.535,15450,0
+MRUS.US,D,20170612,000000,15.67,15.67,14.03,14.37,28638,0
+MRUS.US,D,20170613,000000,15.2468,15.2468,14.4,14.68,20824,0
+MRUS.US,D,20170614,000000,14.7,14.7,13.52,13.9,23548,0
+MRUS.US,D,20170615,000000,14.14,14.34,13.35,13.99,25634,0
+MRUS.US,D,20170616,000000,13.89,15.015,13.225,14.25,53481,0
+MRUS.US,D,20170619,000000,14.1166,14.68,13.76,13.9,17465,0
+MRUS.US,D,20170620,000000,14.22,14.9,13.75,14.9,18546,0
+MRUS.US,D,20170621,000000,14.67,16.53,14.19,16.53,46475,0
+MRUS.US,D,20170622,000000,16.3,17.95,16.18,16.61,25296,0
+MRUS.US,D,20170623,000000,16.97,17.4539,16.8,17.34,16417,0
+MRUS.US,D,20170626,000000,17.44,18.5,17.24,18.23,25121,0
+MRUS.US,D,20170627,000000,18.22,18.22,17.08,17.35,10713,0
+MRUS.US,D,20170628,000000,17.42,17.42,16.245,17,18206,0
+MRUS.US,D,20170629,000000,16.1264,16.76,16.1264,16.29,7194,0
+MRUS.US,D,20170630,000000,16.3,16.3,15.82,15.85,4387,0
+MRUS.US,D,20170703,000000,15.92,16.74,15.765,16.72,4539,0
+MRUS.US,D,20170705,000000,16.99,16.99,16.35,16.71,17006,0
+MRUS.US,D,20170706,000000,16.75,16.97,16.5,16.97,6532,0
+MRUS.US,D,20170707,000000,16.98,17,16.66,17,19049,0
+MRUS.US,D,20170710,000000,17,17,16.8079,16.8079,954,0
+MRUS.US,D,20170711,000000,16.81,16.81,16.15,16.21,3267,0
+MRUS.US,D,20170712,000000,16.35,17,16.3,16.82,7223,0
+MRUS.US,D,20170713,000000,16.4647,17,16.44,16.85,16423,0
+MRUS.US,D,20170714,000000,16.74,17.75,16.39,17,18218,0
+MRUS.US,D,20170717,000000,17.1416,17.1416,16.38,16.38,5036,0
+MRUS.US,D,20170718,000000,16.4418,16.46,15.72,16.27,10973,0
+MRUS.US,D,20170719,000000,16.09,16.65,16.03,16.58,7281,0
+MRUS.US,D,20170720,000000,16.45,16.45,15.941,16.3,10961,0
+MRUS.US,D,20170721,000000,16.29,16.4603,16.1,16.1,3314,0
+MRUS.US,D,20170724,000000,16.38,17.14,16.16,16.74,11759,0
+MRUS.US,D,20170725,000000,16.79,16.98,16.78,16.81,1371,0
+MRUS.US,D,20170726,000000,17,17.25,16.6,16.9,23800,0
+MRUS.US,D,20170727,000000,16.85,16.95,15.31,15.68,9132,0
+MRUS.US,D,20170728,000000,16.21,16.41,15.49,16.41,3586,0
+MRUS.US,D,20170731,000000,16.38,16.38,15.6873,16.37,3192,0
+MRUS.US,D,20170801,000000,15.675,16.94,15.66,16.86,16602,0
+MRUS.US,D,20170802,000000,16.99,16.99,15.95,16.5,8946,0
+MRUS.US,D,20170803,000000,16.06,16.0761,16.06,16.0761,361,0
+MRUS.US,D,20170804,000000,16.07,16.08,15.97,16,4052,0
+MRUS.US,D,20170807,000000,16.45,16.46,15.73,15.73,5160,0
+MRUS.US,D,20170808,000000,15.855,16.09,15.855,16.09,2213,0
+MRUS.US,D,20170809,000000,15.94,15.94,15.02,15.39,5243,0
+MRUS.US,D,20170810,000000,15.06,15.3087,14.1,14.28,20838,0
+MRUS.US,D,20170811,000000,14.4812,15.16,14.2144,15.16,5324,0
+MRUS.US,D,20170814,000000,15.9521,15.9521,15.25,15.25,4265,0
+MRUS.US,D,20170815,000000,15.3,15.3,14.45,14.73,21167,0
+MRUS.US,D,20170816,000000,14.94,14.94,14.4,14.65,3871,0
+MRUS.US,D,20170817,000000,14.76,14.79,14.01,14.05,5530,0
+MRUS.US,D,20170818,000000,14.406,14.406,14.1,14.18,3288,0
+MRUS.US,D,20170821,000000,14.44,14.44,13.3,13.9,8651,0
+MRUS.US,D,20170822,000000,13.91,13.99,13.54,13.9,9918,0
+MRUS.US,D,20170823,000000,14.6,14.6,13.36,13.93,5526,0
+MRUS.US,D,20170824,000000,13.56,14.57,13.56,14,19351,0
+MRUS.US,D,20170825,000000,14.1,14.6,13.6,13.6,9397,0
+MRUS.US,D,20170828,000000,13.5001,13.99,13.5001,13.99,3406,0
+MRUS.US,D,20170829,000000,13.8,14,13.67,13.99,6724,0
+MRUS.US,D,20170830,000000,14.22,14.64,14.03,14.35,15282,0
+MRUS.US,D,20170831,000000,14.7161,14.7161,13.88,14.55,17427,0
+MRUS.US,D,20170901,000000,14.55,14.55,14,14.55,14013,0
+MRUS.US,D,20170905,000000,14.61,15.08,14.36,15.08,7219,0
+MRUS.US,D,20170906,000000,15.33,15.765,15.04,15.69,15247,0
+MRUS.US,D,20170907,000000,15.85,15.86,15.03,15.03,1033,0
+MRUS.US,D,20170908,000000,14.9,16.45,14.55,15.9,29882,0
+MRUS.US,D,20170911,000000,16.28,16.35,14.9576,15.77,10608,0
+MRUS.US,D,20170912,000000,15.393,16.13,14.83,16.13,5585,0
+MRUS.US,D,20170913,000000,15.89,15.89,15.4,15.49,3673,0
+MRUS.US,D,20170914,000000,15.54,15.54,15.14,15.48,6567,0
+MRUS.US,D,20170915,000000,15.54,16.25,14.965,15.93,16396,0
+MRUS.US,D,20170918,000000,16,16.5,15.942,16.14,22599,0
+MRUS.US,D,20170919,000000,16,16.5174,15.9,15.96,6013,0
+MRUS.US,D,20170920,000000,16.42,17.166,16.4,16.94,24721,0
+MRUS.US,D,20170921,000000,17,17,16.7251,16.91,4339,0
+MRUS.US,D,20170922,000000,17.2,19.215,16.8,18.32,366552,0
+MRUS.US,D,20170925,000000,19.685,19.7194,17.5,18.4,25454,0
+MRUS.US,D,20170926,000000,18.96,19.4907,17.57,18.25,59004,0
+MRUS.US,D,20170927,000000,18,18.5,17.5669,18.47,8249,0
+MRUS.US,D,20170928,000000,17.4815,18.5,17.4815,18.5,130289,0
+MRUS.US,D,20170929,000000,18.605,21.07,18.51,19.87,73281,0
+MRUS.US,D,20171002,000000,20.8948,21.41,20.01,20.371,47650,0
+MRUS.US,D,20171003,000000,20.36,21.8,20.26,20.56,20410,0
+MRUS.US,D,20171004,000000,20.74,21.39,20.52,20.99,50592,0
+MRUS.US,D,20171005,000000,20.7,21.5,20.3,20.8,34947,0
+MRUS.US,D,20171006,000000,20.91,20.99,20.54,20.83,4291,0
+MRUS.US,D,20171009,000000,20.61,21.2,20.335,20.87,76138,0
+MRUS.US,D,20171010,000000,20.54,20.95,20.19,20.7,66014,0
+MRUS.US,D,20171011,000000,20.37,21.57,20.34,21.11,14970,0
+MRUS.US,D,20171012,000000,21.3,21.3,20.2,21,13836,0
+MRUS.US,D,20171013,000000,20.96,21.17,20.56,21.01,18012,0
+MRUS.US,D,20171016,000000,21.14,21.94,20.65,21.28,11231,0
+MRUS.US,D,20171017,000000,21.3,21.3,20.51,20.51,5789,0
+MRUS.US,D,20171018,000000,20.5,20.5,19.6,20.03,6854,0
+MRUS.US,D,20171019,000000,20.01,20.1504,18.3,18.49,36832,0
+MRUS.US,D,20171020,000000,18.49,19.47,17,17.48,41047,0
+MRUS.US,D,20171023,000000,17.3,17.305,16.28,17,25561,0
+MRUS.US,D,20171024,000000,16.42,17.49,16.39,16.39,40433,0
+MRUS.US,D,20171025,000000,16.655,16.92,15.67,16.28,25681,0
+MRUS.US,D,20171026,000000,15.55,16.1,15.55,15.88,10510,0
+MRUS.US,D,20171027,000000,15.8,16.33,15.8,16.13,5939,0
+MRUS.US,D,20171030,000000,15.84,16.4,15.84,16.38,3172,0
+MRUS.US,D,20171031,000000,16.558,16.76,15.78,15.81,16193,0
+MRUS.US,D,20171101,000000,15.41,16.3,15,15.26,25866,0
+MRUS.US,D,20171102,000000,15.12,15.73,14.0457,15.44,21888,0
+MRUS.US,D,20171103,000000,15.08,15.5,14.7301,15.42,12484,0
+MRUS.US,D,20171106,000000,15.5,16.16,15.5,16,9757,0
+MRUS.US,D,20171107,000000,16.2,16.2,15.5,15.66,12110,0
+MRUS.US,D,20171108,000000,15.85,16.916,15.31,15.66,21174,0
+MRUS.US,D,20171109,000000,15.75,16.17,15.75,15.9465,13637,0
+MRUS.US,D,20171110,000000,15.99,16.08,15.75,15.83,19107,0
+MRUS.US,D,20171113,000000,15.87,16.31,15.5,15.67,38900,0
+MRUS.US,D,20171114,000000,15.51,15.99,14.57,15.39,38078,0
+MRUS.US,D,20171115,000000,15.32,15.42,14.91,15,15330,0
+MRUS.US,D,20171116,000000,15.25,16.47,15.25,15.874,28265,0
+MRUS.US,D,20171117,000000,16.7,16.7326,15.88,15.88,5794,0
+MRUS.US,D,20171120,000000,15.66,16.45,15.32,15.32,28100,0
+MRUS.US,D,20171121,000000,15.64,16.69,15.64,16.69,82850,0
+MRUS.US,D,20171122,000000,16.5,17.4,16.5,17.4,38760,0
+MRUS.US,D,20171124,000000,17.44,17.765,16.97,17.13,16615,0
+MRUS.US,D,20171127,000000,17.413,18.3,17.405,18.3,64565,0
+MRUS.US,D,20171128,000000,18.4361,18.4361,17.33,17.69,11486,0
+MRUS.US,D,20171129,000000,17.1,17.7,16.9,17.7,20874,0
+MRUS.US,D,20171130,000000,17.12,17.6,15.391,17.59,59281,0
+MRUS.US,D,20171201,000000,17.56,17.585,16.45,16.45,44074,0
+MRUS.US,D,20171204,000000,16.69,16.82,15.32,15.61,53423,0
+MRUS.US,D,20171205,000000,15.45,15.5999,15.09,15.23,19722,0
+MRUS.US,D,20171206,000000,15.29,15.29,14.2001,14.35,20744,0
+MRUS.US,D,20171207,000000,14.545,15.25,14.45,15.25,13407,0
+MRUS.US,D,20171208,000000,14.9,15,14.4,14.63,13216,0
+MRUS.US,D,20171211,000000,14.98,15,14.69,14.83,6157,0
+MRUS.US,D,20171212,000000,14.59,14.99,14.52,14.55,9786,0
+MRUS.US,D,20171213,000000,14.8,14.9799,14.5,14.5,6985,0
+MRUS.US,D,20171214,000000,14.64,15,14.23,14.23,11206,0
+MRUS.US,D,20171215,000000,14.5,14.795,14.44,14.68,7061,0
+MRUS.US,D,20171218,000000,14.9,15.11,14.77,14.91,17851,0
+MRUS.US,D,20171219,000000,15,15.05,14.61,14.98,30202,0
+MRUS.US,D,20171220,000000,15.05,15.4,14.75,15.14,86419,0
+MRUS.US,D,20171221,000000,14.99,15.4,14.84,14.86,15181,0
+MRUS.US,D,20171222,000000,15.12,15.48,14.96,15.08,57594,0
+MRUS.US,D,20171226,000000,15.25,15.42,14.96,15.26,14527,0
+MRUS.US,D,20171227,000000,15.45,16.51,15.17,15.31,48542,0
+MRUS.US,D,20171228,000000,16,16.9,15.7,16.65,23462,0
+MRUS.US,D,20171229,000000,16.6,19.4,16.5,19.4,32590,0
+MRUS.US,D,20180102,000000,18.63,18.63,14.9,16.39,113952,0
+MRUS.US,D,20180103,000000,16.38,17.98,16.38,17.49,23180,0
+MRUS.US,D,20180104,000000,18.45,18.45,16.95,17.66,29941,0
+MRUS.US,D,20180105,000000,17.79,18.3411,17.59,18.25,26751,0
+MRUS.US,D,20180108,000000,17.8,18.73,17.52,17.52,24759,0
+MRUS.US,D,20180109,000000,17.74,18.48,17.5,18.08,28520,0
+MRUS.US,D,20180110,000000,18.41,18.41,17.9,18.35,11371,0
+MRUS.US,D,20180111,000000,18.5,19.2,18,19.09,21199,0
+MRUS.US,D,20180112,000000,19.07,19.94,18.5179,18.85,27363,0
+MRUS.US,D,20180116,000000,19.11,19.11,18.11,18.19,8672,0
+MRUS.US,D,20180117,000000,18.43,19.605,18,18.73,21445,0
+MRUS.US,D,20180118,000000,18.75,18.98,18.02,18.22,21497,0
+MRUS.US,D,20180119,000000,18,18.69,17.54,18.41,44737,0
+MRUS.US,D,20180122,000000,18.56,18.74,18.36,18.73,5144,0
+MRUS.US,D,20180123,000000,18.73,18.89,18,18.38,12541,0
+MRUS.US,D,20180124,000000,18.65,18.75,17.98,18.57,16339,0
+MRUS.US,D,20180125,000000,18.83,19.4438,18.83,18.83,43324,0
+MRUS.US,D,20180126,000000,19.22,19.33,18.5,18.83,31849,0
+MRUS.US,D,20180129,000000,18.98,19.9859,18.98,19.6,65756,0
+MRUS.US,D,20180130,000000,19.83,19.8588,18.81,18.85,27178,0
+MRUS.US,D,20180131,000000,18.99,19,18.5,18.58,56185,0
+MRUS.US,D,20180201,000000,18.6,18.65,18.02,18.27,23039,0
+MRUS.US,D,20180202,000000,18,18.4101,17.5,17.86,19594,0
+MRUS.US,D,20180205,000000,18,18,17.01,17.41,17944,0
+MRUS.US,D,20180206,000000,16.99,17.8,16.99,17.66,18131,0
+MRUS.US,D,20180207,000000,17.85,18.77,16.91,17.135,16827,0
+MRUS.US,D,20180208,000000,17.25,17.25,16.03,16.37,17898,0
+MRUS.US,D,20180209,000000,16.07,16.55,16.07,16.07,27012,0
+MRUS.US,D,20180212,000000,16.38,17.23,16.09,16.33,13674,0
+MRUS.US,D,20180213,000000,16.38,16.91,15.575,16.5001,6985,0
+MRUS.US,D,20180214,000000,17.6,18.28,17.435,17.79,44183,0
+MRUS.US,D,20180215,000000,18,18.15,17.76,17.85,51040,0
+MRUS.US,D,20180216,000000,18,18.15,17.76,17.81,54747,0
+MRUS.US,D,20180220,000000,17.95,18.1,17.85,18.02,121130,0
+MRUS.US,D,20180221,000000,17.86,18.12,17.8,17.94,35285,0
+MRUS.US,D,20180222,000000,18.01,18.14,17.9,17.97,30785,0
+MRUS.US,D,20180223,000000,18.06,18.1,17.96,17.97,28290,0
+MRUS.US,D,20180226,000000,17.9,18.1143,17.85,17.91,35967,0
+MRUS.US,D,20180227,000000,18.05,18.09,17.8,17.81,18118,0
+MRUS.US,D,20180228,000000,17.8,17.81,17.06,17.51,21133,0
+MRUS.US,D,20180301,000000,17.82,18.5,17.35,17.93,572885,0
+MRUS.US,D,20180302,000000,17.99,18.04,17.27,18,25121,0
+MRUS.US,D,20180305,000000,18.1361,18.19,17.715,17.85,50002,0
+MRUS.US,D,20180306,000000,17.65,18.18,17.65,17.89,21875,0
+MRUS.US,D,20180307,000000,17.85,18.93,17.85,18.46,39858,0
+MRUS.US,D,20180308,000000,18.34,19.5,18.34,19.4,62021,0
+MRUS.US,D,20180309,000000,19.4,19.94,19.4,19.67,35307,0
+MRUS.US,D,20180312,000000,20,20,19.49,19.87,39205,0
+MRUS.US,D,20180313,000000,20.22,20.5,19.28,19.73,34162,0
+MRUS.US,D,20180314,000000,20,20.25,19.59,19.74,25933,0
+MRUS.US,D,20180315,000000,19.79,19.95,18.01,18.63,27743,0
+MRUS.US,D,20180316,000000,18.699,18.699,18.38,18.39,9440,0
+MRUS.US,D,20180319,000000,18.2114,18.4247,17.3,18.19,22794,0
+MRUS.US,D,20180320,000000,18.14,18.16,17.48,17.67,13057,0
+MRUS.US,D,20180321,000000,17.79,18.33,17.54,18.31,13727,0
+MRUS.US,D,20180322,000000,18.039,19.15,17.69,17.8622,16766,0
+MRUS.US,D,20180323,000000,17.78,18.14,17.52,17.835,22772,0
+MRUS.US,D,20180326,000000,17.865,17.98,17.17,17.87,18513,0
+MRUS.US,D,20180327,000000,17.82,17.9,17.25,17.5,3494,0
+MRUS.US,D,20180328,000000,17.5,18.99,17.5,18.96,92759,0
+MRUS.US,D,20180329,000000,18.41,19.12,17.8,18.53,28408,0
+MRUS.US,D,20180402,000000,18.62,18.98,18.11,18.21,35485,0
+MRUS.US,D,20180403,000000,18.24,18.96,18.0521,18.75,47266,0
+MRUS.US,D,20180404,000000,18.6,18.85,17.65,18.25,41049,0
+MRUS.US,D,20180405,000000,18.47,18.7938,17.44,17.97,48064,0
+MRUS.US,D,20180406,000000,18.25,18.25,16.89,16.91,36489,0
+MRUS.US,D,20180409,000000,17.27,17.89,16.9,17.51,16694,0
+MRUS.US,D,20180410,000000,17.86,18.35,17.63,18.16,19498,0
+MRUS.US,D,20180411,000000,17.81,18.34,17.81,17.81,19870,0
+MRUS.US,D,20180412,000000,17.73,18.25,17.6,18.17,14273,0
+MRUS.US,D,20180413,000000,18.05,18.25,17.9135,18.05,21138,0
+MRUS.US,D,20180416,000000,18.25,18.25,17.725,17.82,9136,0
+MRUS.US,D,20180417,000000,17.77,17.95,17.67,17.68,9276,0
+MRUS.US,D,20180418,000000,17.65,17.81,16.66,16.77,13205,0
+MRUS.US,D,20180419,000000,16.97,17.24,16.88,17.11,20078,0
+MRUS.US,D,20180420,000000,16.99,17.5,16.96,17.49,12008,0
+MRUS.US,D,20180423,000000,17.25,17.25,16.905,17.03,41661,0
+MRUS.US,D,20180424,000000,16.97,17.25,16.94,17.11,22470,0
+MRUS.US,D,20180425,000000,16.98,17.685,16.91,17.64,18879,0
+MRUS.US,D,20180426,000000,17.47,18.24,17.47,18.08,219857,0
+MRUS.US,D,20180427,000000,17.95,18.24,17.8,18.1,11339,0
+MRUS.US,D,20180430,000000,18,18,16.89,17.99,37619,0
+MRUS.US,D,20180501,000000,18,18.26,16.92,18.26,27224,0
+MRUS.US,D,20180502,000000,18.12,18.3,17.69,17.97,29853,0
+MRUS.US,D,20180503,000000,18,18,17.5,17.5,16465,0
+MRUS.US,D,20180504,000000,17.6,17.68,17.12,17.34,19216,0
+MRUS.US,D,20180507,000000,17.45,17.74,17.2,17.29,18347,0
+MRUS.US,D,20180508,000000,17.3516,17.9,17.3481,17.9,15556,0
+MRUS.US,D,20180509,000000,17.75,18,17.75,17.88,13219,0
+MRUS.US,D,20180510,000000,17.8,17.84,16.56,17.16,16601,0
+MRUS.US,D,20180511,000000,17.09,17.24,16.88,16.99,8584,0
+MRUS.US,D,20180514,000000,17.15,17.45,17.1,17.2,14702,0
+MRUS.US,D,20180515,000000,17.25,17.25,16.91,17,14945,0
+MRUS.US,D,20180516,000000,17.03,17.76,17,17.73,29639,0
+MRUS.US,D,20180517,000000,17.5207,17.97,17.52,17.82,15781,0
+MRUS.US,D,20180518,000000,17.92,18.1,17.91,17.91,31716,0
+MRUS.US,D,20180521,000000,17.92,18.13,17.91,18,35601,0
+MRUS.US,D,20180522,000000,18.22,18.48,17.9,18.48,22100,0
+MRUS.US,D,20180523,000000,18.6,19.52,18.6,19.1001,23502,0
+MRUS.US,D,20180524,000000,19.13,20.235,18.11,19.22,42166,0
+MRUS.US,D,20180525,000000,19.3,19.85,18.37,18.83,19099,0
+MRUS.US,D,20180529,000000,18.97,18.97,17.7,17.99,13274,0
+MRUS.US,D,20180530,000000,18.23,18.81,17.95,18.68,37245,0
+MRUS.US,D,20180531,000000,18.75,18.75,18.04,18.7,10919,0
+MRUS.US,D,20180601,000000,18.62,18.97,18.1,18.42,21409,0
+MRUS.US,D,20180604,000000,18.54,18.785,18.05,18.46,44322,0
+MRUS.US,D,20180605,000000,18.25,18.9422,18.25,18.56,20031,0
+MRUS.US,D,20180606,000000,18.69,18.97,18.64,18.84,7797,0
+MRUS.US,D,20180607,000000,18.72,18.98,18.5,18.885,16808,0
+MRUS.US,D,20180608,000000,18.77,19.19,18.52,18.9983,21032,0
+MRUS.US,D,20180611,000000,19.12,19.19,18.9,19.115,25907,0
+MRUS.US,D,20180612,000000,19.19,19.55,19.06,19.41,11467,0
+MRUS.US,D,20180613,000000,19.31,19.73,19.31,19.62,17128,0
+MRUS.US,D,20180614,000000,19.77,19.93,19.58,19.78,22417,0
+MRUS.US,D,20180615,000000,19.38,20.79,19.35,20.63,1386906,0
+MRUS.US,D,20180618,000000,20.6444,21.76,20.6444,21.76,51776,0
+MRUS.US,D,20180619,000000,21.95,22.02,21.7,22.01,59453,0
+MRUS.US,D,20180620,000000,22.33,22.92,22.12,22.49,50485,0
+MRUS.US,D,20180621,000000,22.62,22.95,22.06,22.47,35084,0
+MRUS.US,D,20180622,000000,22.71,22.97,21.25,22.06,38305,0
+MRUS.US,D,20180625,000000,22,22,20.3,20.3,31013,0
+MRUS.US,D,20180626,000000,20.46,20.9,20.36,20.83,19743,0
+MRUS.US,D,20180627,000000,20.75,21,20.65,20.94,11252,0
+MRUS.US,D,20180628,000000,21,21.25,20.415,21.13,46247,0
+MRUS.US,D,20180629,000000,21.34,23.02,20.99,22.76,125577,0
+MRUS.US,D,20180702,000000,22.5,24.05,22.02,23.55,56738,0
+MRUS.US,D,20180703,000000,23.79,24.55,23.5,24.48,29567,0
+MRUS.US,D,20180705,000000,24.75,25.49,24,25.26,49202,0
+MRUS.US,D,20180706,000000,25.34,26.1,24.48,25.76,63830,0
+MRUS.US,D,20180709,000000,25.57,26.34,25,25.57,80114,0
+MRUS.US,D,20180710,000000,25.79,26.74,25.2227,26.39,82574,0
+MRUS.US,D,20180711,000000,26.2545,26.295,25.02,25.62,25659,0
+MRUS.US,D,20180712,000000,25.99,26.1,25.29,25.98,28277,0
+MRUS.US,D,20180713,000000,26.015,26.07,24.6195,25.33,17341,0
+MRUS.US,D,20180716,000000,25.55,25.64,24.32,24.64,55963,0
+MRUS.US,D,20180717,000000,24.65,24.65,23.2,24.4,23256,0
+MRUS.US,D,20180718,000000,24.42,24.88,24.25,24.49,24939,0
+MRUS.US,D,20180719,000000,24.65,24.65,23.78,23.78,9295,0
+MRUS.US,D,20180720,000000,23.5,24.37,23.1,23.3,13953,0
+MRUS.US,D,20180723,000000,23.3,23.3,22.64,22.64,22306,0
+MRUS.US,D,20180724,000000,22.59,23.05,21.011,23,63027,0
+MRUS.US,D,20180725,000000,23.75,23.75,21.42,22.29,72268,0
+MRUS.US,D,20180726,000000,22,22.42,21.8,21.93,60844,0
+MRUS.US,D,20180727,000000,22.23,23.21,21.96,22.05,24371,0
+MRUS.US,D,20180730,000000,22.05,22.8,21.55,21.96,58821,0
+MRUS.US,D,20180731,000000,22.19,22.99,21.57,22.35,38081,0
+MRUS.US,D,20180801,000000,22.64,22.79,22.075,22.3,14027,0
+MRUS.US,D,20180802,000000,22.3,22.3,19.5,19.68,98289,0
+MRUS.US,D,20180803,000000,19,20.41,19,20.01,72645,0
+MRUS.US,D,20180806,000000,19.85,20.83,19.68,20.41,64163,0
+MRUS.US,D,20180807,000000,20.6,20.83,19.5511,20.62,25848,0
+MRUS.US,D,20180808,000000,20.48,20.55,19.7,19.93,10929,0
+MRUS.US,D,20180809,000000,20.09,20.55,18.6852,19.23,30953,0
+MRUS.US,D,20180810,000000,19.48,19.48,18.65,18.81,19171,0
+MRUS.US,D,20180813,000000,18.95,19.11,18.05,18.7,32435,0
+MRUS.US,D,20180814,000000,18.61,19.225,18.1,18.47,69549,0
+MRUS.US,D,20180815,000000,18.55,19.08,18.5,18.73,14277,0
+MRUS.US,D,20180816,000000,19.06,20.26,18.99,20.26,86282,0
+MRUS.US,D,20180817,000000,19,20.36,19,19.1,66618,0
+MRUS.US,D,20180820,000000,19,20.0725,18.5,19.12,68794,0
+MRUS.US,D,20180821,000000,19.12,19.6,19.12,19.3,15139,0
+MRUS.US,D,20180822,000000,19.11,22.06,19.025,21.4,82854,0
+MRUS.US,D,20180823,000000,21.09,22.46,20.78,22.17,94532,0
+MRUS.US,D,20180824,000000,22.4,22.4,19.74,19.86,57932,0
+MRUS.US,D,20180827,000000,20.05,20.1,18.7501,18.92,31364,0
+MRUS.US,D,20180828,000000,18.76,20,18.76,19.86,48013,0
+MRUS.US,D,20180829,000000,19.78,20.36,19.19,19.91,76499,0
+MRUS.US,D,20180830,000000,19.74,20.82,19.46,20.34,53082,0
+MRUS.US,D,20180831,000000,20.5,21.49,19.5,21.43,109637,0
+MRUS.US,D,20180904,000000,21.36,21.75,20.2946,21,69413,0
+MRUS.US,D,20180905,000000,20.66,21.29,20.31,20.54,30702,0
+MRUS.US,D,20180906,000000,20.08,20.08,19,19.58,67467,0
+MRUS.US,D,20180907,000000,19.7,19.89,19.005,19.28,18152,0
+MRUS.US,D,20180910,000000,19.47,19.6,19.07,19.46,13547,0
+MRUS.US,D,20180911,000000,19.69,20.15,19.115,20.05,21573,0
+MRUS.US,D,20180912,000000,20.14,20.84,19.44,20.41,16179,0
+MRUS.US,D,20180913,000000,20.65,20.96,19.54,19.99,34229,0
+MRUS.US,D,20180914,000000,19.97,21,19.62,21,90613,0
+MRUS.US,D,20180917,000000,20.9,21,19.62,19.83,22340,0
+MRUS.US,D,20180918,000000,19.73,20.36,19.2,19.22,43304,0
+MRUS.US,D,20180919,000000,19.15,20.077,19.15,19.73,20728,0
+MRUS.US,D,20180920,000000,19.7,20.25,19.21,19.36,14606,0
+MRUS.US,D,20180921,000000,19.69,20.145,19,19,82289,0
+MRUS.US,D,20180924,000000,18.9,19.43,18.9,19,33420,0
+MRUS.US,D,20180925,000000,19.19,19.7,19.07,19.2,11084,0
+MRUS.US,D,20180926,000000,18.99,19.526,18.94,18.94,13452,0
+MRUS.US,D,20180927,000000,19.01,19.243,18.9,18.9,45380,0
+MRUS.US,D,20180928,000000,18.93,20.405,18.8,19.74,81619,0
+MRUS.US,D,20181001,000000,19.99,20.5,19.84,20.04,33977,0
+MRUS.US,D,20181002,000000,20.08,20.08,19.401,19.81,20314,0
+MRUS.US,D,20181003,000000,19.74,20.95,19.43,20.81,29733,0
+MRUS.US,D,20181004,000000,20.8,20.8,19.265,19.59,33445,0
+MRUS.US,D,20181005,000000,20.0502,20.0502,18.64,19,23210,0
+MRUS.US,D,20181008,000000,18.83,18.85,18.18,18.19,30199,0
+MRUS.US,D,20181009,000000,18,18.18,15.57,17.13,148812,0
+MRUS.US,D,20181010,000000,17.3,17.3,16,16,26221,0
+MRUS.US,D,20181011,000000,15.4,16.7181,15.4,16.03,20568,0
+MRUS.US,D,20181012,000000,16.17,16.75,15.71,15.71,14425,0
+MRUS.US,D,20181015,000000,15.69,16.1,15.57,15.84,8351,0
+MRUS.US,D,20181016,000000,15.87,17.44,15.78,16.39,20622,0
+MRUS.US,D,20181017,000000,16.29,16.9,15.8057,16.9,7432,0
+MRUS.US,D,20181018,000000,16.64,17.44,16.5742,17.1,23863,0
+MRUS.US,D,20181019,000000,17.31,17.48,16,16.2,14652,0
+MRUS.US,D,20181022,000000,16.23,16.49,15.195,15.29,17694,0
+MRUS.US,D,20181023,000000,15,15.14,12,14.96,30482,0
+MRUS.US,D,20181024,000000,14.68,15.79,13.9,14.01,13423,0
+MRUS.US,D,20181025,000000,14.25,15.19,13.7329,14.62,30976,0
+MRUS.US,D,20181026,000000,14.42,14.98,13.55,13.72,24027,0
+MRUS.US,D,20181029,000000,14.03,14.04,13.1203,13.48,19223,0
+MRUS.US,D,20181030,000000,13.41,13.41,12.3,12.76,22501,0
+MRUS.US,D,20181031,000000,12.8,15.61,12.8,15,24369,0
+MRUS.US,D,20181101,000000,15,15.48,13.21,14.6,16950,0
+MRUS.US,D,20181102,000000,15,15.27,14.91,15.09,39493,0
+MRUS.US,D,20181105,000000,15.02,15.4,13.98,14.83,10745,0
+MRUS.US,D,20181106,000000,14.79,15.43,14.7,14.82,6290,0
+MRUS.US,D,20181107,000000,14.97,14.99,14.14,14.3,68493,0
+MRUS.US,D,20181108,000000,14.21,15.55,13.6413,15.1,20427,0
+MRUS.US,D,20181109,000000,14.78,15.25,13.75,13.75,16769,0
+MRUS.US,D,20181112,000000,13.44,14.71,13.44,13.83,24709,0
+MRUS.US,D,20181113,000000,13.9,15.4833,13.31,13.93,216728,0
+MRUS.US,D,20181114,000000,13.92,14.9677,13.53,13.53,16535,0
+MRUS.US,D,20181115,000000,13.65,14.24,13.5074,14.24,24955,0
+MRUS.US,D,20181116,000000,14.14,14.93,13.65,14.06,27436,0
+MRUS.US,D,20181119,000000,13.95,16.47,13.7944,15.56,61829,0
+MRUS.US,D,20181120,000000,15.37,15.48,14.6724,15.09,5150,0
+MRUS.US,D,20181121,000000,14.98,16.42,14.35,14.98,9736,0
+MRUS.US,D,20181123,000000,14.73,15.05,14.51,14.51,1070,0
+MRUS.US,D,20181126,000000,14.78,15,12.7,12.91,35801,0
+MRUS.US,D,20181127,000000,12.82,13.1774,12.58,12.59,15082,0
+MRUS.US,D,20181128,000000,12.55,13.35,12.2701,12.75,6260,0
+MRUS.US,D,20181129,000000,12.8,13.245,12.65,12.81,9013,0
+MRUS.US,D,20181130,000000,12.67,13.47,12.26,12.41,31461,0
+MRUS.US,D,20181203,000000,12.426,13.43,12.39,12.56,19104,0
+MRUS.US,D,20181204,000000,12.65,12.85,11,11.9,647698,0
+MRUS.US,D,20181206,000000,11.63,11.85,11.12,11.46,17134,0
+MRUS.US,D,20181207,000000,11.52,12.995,11.475,11.57,88590,0
+MRUS.US,D,20181210,000000,11.55,12.6479,11.55,11.64,11118,0
+MRUS.US,D,20181211,000000,11.76,12.23,11.55,12.13,22347,0
+MRUS.US,D,20181212,000000,12.09,13.15,11.66,12.4,17014,0
+MRUS.US,D,20181213,000000,12.41,12.41,11.87,12.04,28104,0
+MRUS.US,D,20181214,000000,11.95,12.56,11.68,12.46,7944,0
+MRUS.US,D,20181217,000000,12.47,12.47,11.55,12.27,28320,0
+MRUS.US,D,20181218,000000,12.38,12.5751,11.5629,12.16,14506,0
+MRUS.US,D,20181219,000000,12.3,12.7,11.55,12.57,120930,0
+MRUS.US,D,20181220,000000,12.69,12.8006,11.28,11.54,116617,0
+MRUS.US,D,20181221,000000,11.5,13.64,11.4,13.27,63211,0
+MRUS.US,D,20181224,000000,12.96,13.965,11.8928,13.965,14894,0
+MRUS.US,D,20181226,000000,13.96,14.34,13.39,13.4,45805,0
+MRUS.US,D,20181227,000000,13.39,13.56,11.9284,12.8,25425,0
+MRUS.US,D,20181228,000000,12.54,14.05,12,13.73,30076,0
+MRUS.US,D,20181231,000000,13.94,14,12.79,14,52495,0
+MRUS.US,D,20190102,000000,14,15.44,13.5492,14.3,15008,0
+MRUS.US,D,20190103,000000,14.24,14.24,13.09,13.44,21336,0
+MRUS.US,D,20190104,000000,13.34,14.62,13.34,14.29,21411,0
+MRUS.US,D,20190107,000000,15,17.3999,15,15.45,58109,0
+MRUS.US,D,20190108,000000,15.54,17.75,15.54,15.83,36046,0
+MRUS.US,D,20190109,000000,16.16,17.201,15.57,15.7,35370,0
+MRUS.US,D,20190110,000000,15.78,16.35,14.38,14.39,32934,0
+MRUS.US,D,20190111,000000,14.63,15.84,14.44,15.8,21438,0
+MRUS.US,D,20190114,000000,15.18,15.19,14.368,14.66,42193,0
+MRUS.US,D,20190115,000000,14.3526,14.5,13.55,13.55,44829,0
+MRUS.US,D,20190116,000000,13.52,13.85,12.8,13.26,49257,0
+MRUS.US,D,20190117,000000,13.2,13.5,12.8,12.8,58154,0
+MRUS.US,D,20190118,000000,12.83,13.3,12.4,12.9,58958,0
+MRUS.US,D,20190122,000000,12.87,13.27,12.08,12.3,9534,0
+MRUS.US,D,20190123,000000,12.55,13.36,11.9,11.9,34389,0
+MRUS.US,D,20190124,000000,12.3175,12.7178,11.79,11.89,12689,0
+MRUS.US,D,20190125,000000,11.96,12.2249,11.81,11.92,10853,0
+MRUS.US,D,20190128,000000,11.89,12.5,11.55,11.81,81432,0
+MRUS.US,D,20190129,000000,11.95,12.81,11.92,12.3,133208,0
+MRUS.US,D,20190130,000000,12.26,13.2218,11.84,12.3,24045,0
+MRUS.US,D,20190131,000000,12.22,12.6427,11.94,12.11,68445,0
+MRUS.US,D,20190201,000000,12.2224,12.55,12.15,12.28,21174,0
+MRUS.US,D,20190204,000000,12.4,13.3,11.92,12.2,66146,0
+MRUS.US,D,20190205,000000,12.17,12.45,11.88,12.01,9880,0
+MRUS.US,D,20190206,000000,12.1,12.8,11.88,12.15,12312,0
+MRUS.US,D,20190207,000000,12.23,12.46,12.02,12.2,2768,0
+MRUS.US,D,20190208,000000,12.1,12.23,11.87,12,20615,0
+MRUS.US,D,20190211,000000,11.84,12.1122,11.75,11.81,8571,0
+MRUS.US,D,20190212,000000,12,12.3537,11.76,12,16784,0
+MRUS.US,D,20190213,000000,11.99,12.005,11.61,11.81,11998,0
+MRUS.US,D,20190214,000000,11.8,12.11,11.76,11.94,7894,0
+MRUS.US,D,20190215,000000,11.85,11.95,11.36,11.36,28929,0
+MRUS.US,D,20190219,000000,11.38,11.66,11.19,11.565,53492,0
+MRUS.US,D,20190220,000000,11.5,11.633,11.05,11.16,63988,0
+MRUS.US,D,20190221,000000,11.24,11.536,11.062,11.2,20501,0
+MRUS.US,D,20190222,000000,11.05,11.5472,11.02,11.09,14919,0
+MRUS.US,D,20190225,000000,11.25,11.27,11.04,11.1,43415,0
+MRUS.US,D,20190226,000000,11.1,11.6,11,11.35,64887,0
+MRUS.US,D,20190227,000000,11.48,11.59,11.35,11.59,11414,0
+MRUS.US,D,20190228,000000,11.69,11.69,11.42,11.68,9823,0
+MRUS.US,D,20190301,000000,11.75,12.92,11.75,12.75,39720,0
+MRUS.US,D,20190304,000000,12.77,13.29,12.46,12.84,37988,0
+MRUS.US,D,20190305,000000,13.16,13.515,12.9165,13.35,28464,0
+MRUS.US,D,20190306,000000,13.7,13.8,13.26,13.75,21455,0
+MRUS.US,D,20190307,000000,13.75,13.83,13.03,13.75,23577,0
+MRUS.US,D,20190308,000000,13.74,13.74,11.9,13.56,6076,0
+MRUS.US,D,20190311,000000,13.67,13.79,13.5,13.655,12989,0
+MRUS.US,D,20190312,000000,13.57,13.789,13.37,13.45,10237,0
+MRUS.US,D,20190313,000000,13.5,13.5,12.9475,13.17,11681,0
+MRUS.US,D,20190314,000000,13.32,13.32,13.02,13.13,3756,0
+MRUS.US,D,20190315,000000,13.3315,13.3315,12.51,12.95,3309,0
+MRUS.US,D,20190318,000000,12.99,13,12.5484,12.74,3549,0
+MRUS.US,D,20190319,000000,12.95,13.33,12.53,12.54,33909,0
+MRUS.US,D,20190320,000000,12.92,12.92,12.85,12.85,1655,0
+MRUS.US,D,20190321,000000,12.77,12.89,12.77,12.89,1692,0
+MRUS.US,D,20190322,000000,12.62,12.85,12.4669,12.84,4141,0
+MRUS.US,D,20190325,000000,12.8,12.8,12.1435,12.49,9787,0
+MRUS.US,D,20190326,000000,11.96,12.47,11.96,11.96,3447,0
+MRUS.US,D,20190327,000000,12.41,12.7882,12.32,12.59,10059,0
+MRUS.US,D,20190328,000000,12.74,13.13,12.62,12.75,7034,0
+MRUS.US,D,20190329,000000,12.75,14.83,12.51,14.77,99105,0
+MRUS.US,D,20190401,000000,14.5,14.71,13.69,13.77,74710,0
+MRUS.US,D,20190402,000000,13.75,13.75,13.06,13.06,10652,0
+MRUS.US,D,20190403,000000,13.9,14.47,13.5,13.61,56678,0
+MRUS.US,D,20190404,000000,13.75,14.045,13.36,13.55,22128,0
+MRUS.US,D,20190405,000000,14.2613,14.2613,13.59,13.61,29589,0
+MRUS.US,D,20190408,000000,13.61,14.1559,13.6,13.65,40786,0
+MRUS.US,D,20190409,000000,13.6,14,13.02,13.15,27303,0
+MRUS.US,D,20190410,000000,13.5,13.65,13.4,13.56,31025,0
+MRUS.US,D,20190411,000000,13.6,14.4495,13.5,13.57,32904,0
+MRUS.US,D,20190412,000000,13.77,14.995,13.77,14.72,108233,0
+MRUS.US,D,20190415,000000,15.13,16.52,15.001,16.45,44612,0
+MRUS.US,D,20190416,000000,17.2,17.25,15.615,16.49,32594,0
+MRUS.US,D,20190417,000000,15.93,16.7,13.89,15.15,71166,0
+MRUS.US,D,20190418,000000,15.97,15.97,15.03,15.7,32741,0
+MRUS.US,D,20190422,000000,17,17.9899,16.09,16.83,112587,0
+MRUS.US,D,20190423,000000,16.83,17.6,15.7,15.9,60998,0
+MRUS.US,D,20190424,000000,16.64,16.9469,15.05,15.89,43865,0
+MRUS.US,D,20190425,000000,15.87,16.465,15.5,16.29,14274,0
+MRUS.US,D,20190426,000000,16.35,16.35,15.67,16.2343,16220,0
+MRUS.US,D,20190429,000000,16.5,16.5,15.42,16.49,28105,0
+MRUS.US,D,20190430,000000,16.49,16.49,15.32,15.44,29327,0
+MRUS.US,D,20190501,000000,15.44,15.94,14.72,15.67,37518,0
+MRUS.US,D,20190502,000000,16,16.12,14.9308,15.47,15689,0
+MRUS.US,D,20190503,000000,15.39,15.46,14.75,14.8,15314,0
+MRUS.US,D,20190506,000000,13.58,14.795,12.5,14.3,60147,0
+MRUS.US,D,20190507,000000,14.24,14.67,14.05,14.05,8279,0
+MRUS.US,D,20190508,000000,14.07,14.2,13.45,14.19,15086,0
+MRUS.US,D,20190509,000000,14.1,14.1,13.41,13.75,14890,0
+MRUS.US,D,20190510,000000,13.8,14.62,13.3,14.42,14072,0
+MRUS.US,D,20190513,000000,14.06,14.8,13.325,13.62,10290,0
+MRUS.US,D,20190514,000000,13.83,15,13.64,13.89,8362,0
+MRUS.US,D,20190515,000000,13.66,14.49,13.655,13.85,6272,0
+MRUS.US,D,20190516,000000,13.94,14.79,13.51,14.79,18065,0
+MRUS.US,D,20190517,000000,14.7,14.9,14.2,14.41,4683,0
+MRUS.US,D,20190520,000000,14.42,14.6,13.3235,13.56,7159,0
+MRUS.US,D,20190521,000000,13.84,14,13.25,13.66,104673,0
+MRUS.US,D,20190522,000000,13.65,13.65,13.25,13.4,2824,0
+MRUS.US,D,20190523,000000,13.29,13.74,13.12,13.49,5751,0
+MRUS.US,D,20190524,000000,13.53,13.55,12.71,13.1388,13481,0
+MRUS.US,D,20190528,000000,12.98,13.47,12.98,13.02,6896,0
+MRUS.US,D,20190529,000000,13.23,14,13.06,13.49,21336,0
+MRUS.US,D,20190530,000000,13.47,13.94,13.15,13.5,18944,0
+MRUS.US,D,20190531,000000,13.47,14.16,13.41,13.9,9188,0
+MRUS.US,D,20190603,000000,14,14.23,12.86,13.74,12856,0
+MRUS.US,D,20190604,000000,13.76,13.9897,12.875,13.38,34922,0
+MRUS.US,D,20190605,000000,13.3,13.471,12.5827,12.93,15208,0
+MRUS.US,D,20190606,000000,12.95,13.68,12.95,13.23,9031,0
+MRUS.US,D,20190607,000000,13.37,13.5,12.98,13.3,10526,0
+MRUS.US,D,20190610,000000,13.35,13.905,13.05,13.05,26093,0
+MRUS.US,D,20190611,000000,13.22,13.43,13.12,13.12,3679,0
+MRUS.US,D,20190612,000000,13.17,13.48,13.1105,13.35,10867,0
+MRUS.US,D,20190613,000000,13.25,13.4206,13.146,13.31,12417,0
+MRUS.US,D,20190614,000000,13.25,13.78,13.2272,13.4,28106,0
+MRUS.US,D,20190617,000000,13.25,13.57,13.23,13.26,20679,0
+MRUS.US,D,20190618,000000,13.37,13.9599,13.37,13.85,14522,0
+MRUS.US,D,20190619,000000,13.75,15.16,13.4394,15.13,48476,0
+MRUS.US,D,20190620,000000,14.75,14.75,13.82,13.98,27316,0
+MRUS.US,D,20190621,000000,14.27,14.47,13.895,14.26,29157,0
+MRUS.US,D,20190624,000000,14,14.475,13.8901,14.09,11929,0
+MRUS.US,D,20190625,000000,13.82,14.01,13.75,13.89,11404,0
+MRUS.US,D,20190626,000000,13.96,14.25,13.85,14.23,13134,0
+MRUS.US,D,20190627,000000,14,14.5,14,14.12,17356,0
+MRUS.US,D,20190628,000000,14.19,14.65,13.99,14.65,59648,0
+MRUS.US,D,20190701,000000,14.27,15.18,13.9,14.99,61076,0
+MRUS.US,D,20190702,000000,15,15,14.3,14.88,31226,0
+MRUS.US,D,20190703,000000,14.87,15,14.63,14.76,11488,0
+MRUS.US,D,20190705,000000,14.9,15.46,14.55,14.55,35725,0
+MRUS.US,D,20190708,000000,14.59,15.2728,14.21,14.58,8322,0
+MRUS.US,D,20190709,000000,15.0834,15.285,14.4883,14.7,26929,0
+MRUS.US,D,20190710,000000,14.92,15.1299,14.68,15.03,23581,0
+MRUS.US,D,20190711,000000,15.06,15.67,14.8453,15.26,65596,0
+MRUS.US,D,20190712,000000,15.26,15.875,15.2342,15.5,51382,0
+MRUS.US,D,20190715,000000,15.31,15.76,15.12,15.75,81487,0
+MRUS.US,D,20190716,000000,15.7,16.47,15.7,15.77,46935,0
+MRUS.US,D,20190717,000000,15.8,16,15.35,15.45,14824,0
+MRUS.US,D,20190718,000000,15.25,15.3056,15,15.01,12417,0
+MRUS.US,D,20190719,000000,15,15.43,15,15,5345,0
+MRUS.US,D,20190722,000000,15.05,15.11,14.95,15.05,30147,0
+MRUS.US,D,20190723,000000,15.28,15.37,14.95,15.13,20296,0
+MRUS.US,D,20190724,000000,15.72,16.46,15.4,15.75,91290,0
+MRUS.US,D,20190725,000000,16,16,15.5,15.75,49425,0
+MRUS.US,D,20190726,000000,15.8,16,15.52,15.56,13264,0
+MRUS.US,D,20190729,000000,15.66,15.81,15.6,15.75,42007,0
+MRUS.US,D,20190730,000000,15.85,16,15.6,15.77,30546,0
+MRUS.US,D,20190731,000000,15.91,16.3,15.05,15.75,49912,0
+MRUS.US,D,20190801,000000,15.64,16.24,15.5634,16.13,123984,0
+MRUS.US,D,20190802,000000,16.25,16.25,15.03,15.75,56189,0
+MRUS.US,D,20190805,000000,15.5,15.5,15.2,15.37,44892,0
+MRUS.US,D,20190806,000000,15.53,15.565,15.28,15.5,26796,0
+MRUS.US,D,20190807,000000,15.35,15.58,15.25,15.5,35674,0
+MRUS.US,D,20190808,000000,15.41,15.66,15.33,15.6,83657,0
+MRUS.US,D,20190809,000000,15.6,16.49,15.31,16.49,40434,0
+MRUS.US,D,20190812,000000,15.96,16.4,15.6,16.15,89317,0
+MRUS.US,D,20190813,000000,16.07,16.25,15.97,16.15,14165,0
+MRUS.US,D,20190814,000000,16.06,16.21,15.55,16.15,94956,0
+MRUS.US,D,20190815,000000,15.9601,16.25,15.9601,16.2,18496,0
+MRUS.US,D,20190816,000000,16.25,17.7079,16.24,16.82,74693,0
+MRUS.US,D,20190819,000000,16.87,18.82,16.7051,18.55,54430,0
+MRUS.US,D,20190820,000000,18.01,18.48,17,18.12,142168,0
+MRUS.US,D,20190821,000000,17.97,18.7,17.47,18,59035,0
+MRUS.US,D,20190822,000000,18.21,18.5,17.4,18,45371,0
+MRUS.US,D,20190823,000000,17.8,17.8,15.7,15.77,32773,0
+MRUS.US,D,20190826,000000,16.17,16.24,15.05,15.3,28313,0
+MRUS.US,D,20190827,000000,15.3,15.9381,15.3,15.85,8459,0
+MRUS.US,D,20190828,000000,15.51,15.8279,15.25,15.52,8660,0
+MRUS.US,D,20190829,000000,15.477,15.8,15.15,15.48,18354,0
+MRUS.US,D,20190830,000000,15.4,16,15.13,16,13942,0
+MRUS.US,D,20190903,000000,16,16.88,15.5721,16.88,24406,0
+MRUS.US,D,20190904,000000,16.87,17.55,16.38,16.57,68033,0
+MRUS.US,D,20190905,000000,16.74,17.31,15.82,16.44,23430,0
+MRUS.US,D,20190906,000000,16.41,17.16,16.1,16.4,18221,0
+MRUS.US,D,20190909,000000,16.34,16.94,16.09,16.5,17270,0
+MRUS.US,D,20190910,000000,16.54,17.74,16.495,17.74,20072,0
+MRUS.US,D,20190911,000000,17.65,18.65,16.77,17.06,32838,0
+MRUS.US,D,20190912,000000,17.39,17.46,16.73,16.93,8575,0
+MRUS.US,D,20190913,000000,17.17,17.48,16.75,16.75,9847,0
+MRUS.US,D,20190916,000000,16.9,17.28,16.345,16.64,27403,0
+MRUS.US,D,20190917,000000,16.6,17.16,16.51,16.825,368184,0
+MRUS.US,D,20190918,000000,16.81,18.35,16.51,17.51,54588,0
+MRUS.US,D,20190919,000000,17.6584,19.31,17.3,19.23,157114,0
+MRUS.US,D,20190920,000000,19.2,20.95,19.05,20,93140,0
+MRUS.US,D,20190923,000000,20,20.95,19.42,20.52,25359,0
+MRUS.US,D,20190924,000000,20.75,20.85,18.2,19.32,94486,0
+MRUS.US,D,20190925,000000,19.16,20.905,18.7401,19.5,53010,0
+MRUS.US,D,20190926,000000,19.27,20.2,18.2616,19.5,50170,0
+MRUS.US,D,20190927,000000,19.49,19.49,18.08,18.27,47661,0
+MRUS.US,D,20190930,000000,18.37,19.07,17.63,17.82,64770,0
+MRUS.US,D,20191001,000000,17.9,18.7,17.03,17.04,22354,0
+MRUS.US,D,20191002,000000,17.1338,17.1338,15.9,16.76,32840,0
+MRUS.US,D,20191003,000000,16.61,16.74,15.96,16.47,33050,0
+MRUS.US,D,20191004,000000,16,16.54,16,16.44,71099,0
+MRUS.US,D,20191007,000000,16.62,17.5499,16.04,16.56,17335,0
+MRUS.US,D,20191008,000000,16.115,16.5,15.8025,16.43,26641,0
+MRUS.US,D,20191009,000000,16.36,17.26,16.36,16.4,18680,0
+MRUS.US,D,20191010,000000,17.29,17.29,15.74,16.43,29247,0
+MRUS.US,D,20191011,000000,16.53,17,16.18,16.42,69405,0
+MRUS.US,D,20191014,000000,17,17,15.65,15.85,37041,0
+MRUS.US,D,20191015,000000,15.895,17,15.65,16.5,63302,0
+MRUS.US,D,20191016,000000,16.5,16.95,16.05,16.05,55632,0
+MRUS.US,D,20191017,000000,16.21,16.98,16.06,16.52,65212,0
+MRUS.US,D,20191018,000000,16.34,16.98,16.19,16.41,77995,0
+MRUS.US,D,20191021,000000,16.57,16.93,16.35,16.63,50097,0
+MRUS.US,D,20191022,000000,16.77,16.9,16.21,16.37,224439,0
+MRUS.US,D,20191023,000000,16.5,16.9,15.06,15.51,82423,0
+MRUS.US,D,20191024,000000,15.71,16.58,15.71,16,31488,0
+MRUS.US,D,20191025,000000,16,18.51,15.62,18.5,108421,0
+MRUS.US,D,20191028,000000,16.98,17.04,15.1201,15.51,215021,0
+MRUS.US,D,20191029,000000,15.65,15.855,13.355,14.6,205003,0
+MRUS.US,D,20191030,000000,14.51,14.79,14.3,14.76,339496,0
+MRUS.US,D,20191031,000000,14.75,15.66,14.5006,15.66,83050,0
+MRUS.US,D,20191101,000000,15.66,16.49,15.34,15.99,102775,0
+MRUS.US,D,20191104,000000,15.83,15.83,14.82,14.84,33831,0
+MRUS.US,D,20191105,000000,14.5,16.045,14.5,15.23,631129,0
+MRUS.US,D,20191106,000000,15.52,16.12,15.25,15.62,104764,0
+MRUS.US,D,20191107,000000,15.5,15.76,14.84,15.52,1349375,0
+MRUS.US,D,20191108,000000,15.2,15.83,15.2,15.66,37907,0
+MRUS.US,D,20191111,000000,15.75,16.3,15.7496,16.01,25200,0
+MRUS.US,D,20191112,000000,16.2,16.5,15.97,16.11,38873,0
+MRUS.US,D,20191113,000000,16.54,16.54,15.63,15.88,44123,0
+MRUS.US,D,20191114,000000,15.97,16.39,15.93,15.99,21396,0
+MRUS.US,D,20191115,000000,15.99,16.19,15.4548,15.71,28959,0
+MRUS.US,D,20191118,000000,15.68,15.93,15.42,15.65,23344,0
+MRUS.US,D,20191119,000000,15.57,15.88,15.45,15.59,34946,0
+MRUS.US,D,20191120,000000,15.77,16.15,15.065,15.18,79513,0
+MRUS.US,D,20191121,000000,15.35,15.52,14.2,14.9,108659,0
+MRUS.US,D,20191122,000000,14.85,15.01,14.63,14.85,32100,0
+MRUS.US,D,20191125,000000,14.96,15.6,14.7086,14.9,70315,0
+MRUS.US,D,20191126,000000,14.97,14.97,14.26,14.64,76391,0
+MRUS.US,D,20191127,000000,14.78,15.98,14.61,15.69,318862,0
+MRUS.US,D,20191129,000000,15.8,16.96,15.8,16.48,77052,0
+MRUS.US,D,20191202,000000,16.65,17.39,15.85,16.38,109800,0
+MRUS.US,D,20191203,000000,16.43,17.3,16.4,16.53,52342,0
+MRUS.US,D,20191204,000000,16.58,17.3877,16.49,16.98,73021,0
+MRUS.US,D,20191205,000000,17.05,17.49,16.46,16.65,27615,0
+MRUS.US,D,20191206,000000,16.61,17.03,15.67,16.26,108770,0
+MRUS.US,D,20191209,000000,16.2,16.77,16.125,16.48,62538,0
+MRUS.US,D,20191210,000000,16.42,17.14,16.42,16.9,34870,0
+MRUS.US,D,20191211,000000,17.01,17.16,16.85,17.02,33330,0
+MRUS.US,D,20191212,000000,17.11,17.45,15.8049,17.17,65099,0
+MRUS.US,D,20191213,000000,17.29,17.92,16.68,16.86,74132,0
+MRUS.US,D,20191216,000000,17.72,17.72,16.59,17.09,74778,0
+MRUS.US,D,20191217,000000,17.1,17.63,16.19,16.35,124980,0
+MRUS.US,D,20191218,000000,16.5,17.15,16.015,16.66,125096,0
+MRUS.US,D,20191219,000000,16.69,17.39,16.5,16.97,43561,0
+MRUS.US,D,20191220,000000,17,17.39,16.57,17,113698,0
+MRUS.US,D,20191223,000000,16.89,17.05,16.58,16.92,46452,0
+MRUS.US,D,20191224,000000,16.94,17.0205,16.51,17,28277,0
+MRUS.US,D,20191226,000000,17,17.02,15.83,15.87,51165,0
+MRUS.US,D,20191227,000000,15.89,16.22,14.865,15.37,59337,0
+MRUS.US,D,20191230,000000,15.36,15.69,14.48,14.67,46235,0
+MRUS.US,D,20191231,000000,14.8064,14.825,14.01,14.08,67290,0
+MRUS.US,D,20200102,000000,14.1,14.53,13.03,13.48,68579,0
+MRUS.US,D,20200103,000000,13.36,14,13.3584,13.52,117484,0
+MRUS.US,D,20200106,000000,13.64,14.5351,13.303,14.12,175798,0
+MRUS.US,D,20200107,000000,14.15,14.34,13.54,13.69,65827,0
+MRUS.US,D,20200108,000000,13.77,14.87,13.77,14.43,57151,0
+MRUS.US,D,20200109,000000,14.59,14.955,14.3,14.59,72946,0
+MRUS.US,D,20200110,000000,14.71,15.25,14.12,14.57,272696,0
+MRUS.US,D,20200113,000000,14.63,15.07,14.5,14.9,194383,0
+MRUS.US,D,20200114,000000,14.89,15.63,14.82,15.29,42253,0
+MRUS.US,D,20200115,000000,15.37,15.84,15.02,15.6,49121,0
+MRUS.US,D,20200116,000000,15.98,17.88,15.88,17.75,459199,0
+MRUS.US,D,20200117,000000,17.88,17.88,16.65,16.98,95529,0
+MRUS.US,D,20200121,000000,16.96,17.4,16.67,17.04,47044,0
+MRUS.US,D,20200122,000000,17.36,17.36,16.4,17.11,98859,0
+MRUS.US,D,20200123,000000,17.35,17.35,16.605,16.9,60547,0
+MRUS.US,D,20200124,000000,16.85,17.25,16.601,17.02,48083,0
+MRUS.US,D,20200127,000000,16.77,17.33,16.26,17.17,82909,0
+MRUS.US,D,20200128,000000,17.2,17.36,16.93,17.17,30468,0
+MRUS.US,D,20200129,000000,17.36,17.475,16.89,17,37607,0
+MRUS.US,D,20200130,000000,17.01,17.21,16.9,16.9,41514,0
+MRUS.US,D,20200131,000000,16.76,16.89,16.2,16.35,77670,0
+MRUS.US,D,20200203,000000,16.36,16.96,16.08,16.92,48316,0
+MRUS.US,D,20200204,000000,17,17.1195,16.53,16.68,52967,0
+MRUS.US,D,20200205,000000,16.74,17.75,16.655,17.54,61927,0
+MRUS.US,D,20200206,000000,17.54,17.54,16.69,17.26,53227,0
+MRUS.US,D,20200207,000000,17.05,17.44,16.76,17.21,25184,0
+MRUS.US,D,20200210,000000,17.25,17.75,16.89,17.71,16784,0
+MRUS.US,D,20200211,000000,17.75,17.99,17.46,17.89,86531,0
+MRUS.US,D,20200212,000000,17.9,18.22,16.9601,18.17,49311,0
+MRUS.US,D,20200213,000000,18.08,18.7,17.76,18.61,54215,0
+MRUS.US,D,20200214,000000,18.67,19,17.37,18.61,65958,0
+MRUS.US,D,20200218,000000,18.5,19.345,18.19,19.15,49376,0
+MRUS.US,D,20200219,000000,19.41,20.64,19.14,19.44,91987,0
+MRUS.US,D,20200220,000000,19.39,19.7956,18.8872,19.19,28315,0
+MRUS.US,D,20200221,000000,19.3,19.3,18.5602,18.99,33324,0
+MRUS.US,D,20200224,000000,18.07,19.66,17.08,17.35,151258,0
+MRUS.US,D,20200225,000000,17.5,17.73,16.79,17.31,39692,0
+MRUS.US,D,20200226,000000,17.31,17.5,16.58,16.96,40715,0
+MRUS.US,D,20200227,000000,16.8,17.13,16.36,16.74,17685,0
+MRUS.US,D,20200228,000000,16.34,17.22,16.34,16.9,41313,0
+MRUS.US,D,20200302,000000,16.9,17.88,16.33,17.58,35136,0
+MRUS.US,D,20200303,000000,17.67,18,16.7633,17.76,42910,0
+MRUS.US,D,20200304,000000,18.05,18.77,17.78,18.46,9927,0
+MRUS.US,D,20200305,000000,18.22,18.49,17.81,17.92,31574,0
+MRUS.US,D,20200306,000000,17.65,17.98,16.74,17.39,26315,0
+MRUS.US,D,20200309,000000,16.67,17.34,16.195,16.55,47725,0
+MRUS.US,D,20200310,000000,16.86,16.86,15.56,15.82,32203,0
+MRUS.US,D,20200311,000000,15.52,15.52,14.07,14.54,78733,0
+MRUS.US,D,20200312,000000,13.03,14.33,12.07,12.08,92059,0
+MRUS.US,D,20200313,000000,12.9,16.52,12.73,16.27,66183,0
+MRUS.US,D,20200316,000000,12.5,14.3563,12,12.28,46970,0
+MRUS.US,D,20200317,000000,12.3,13.43,12,12.71,80541,0
+MRUS.US,D,20200318,000000,12.02,12.99,11.12,11.34,20704,0
+MRUS.US,D,20200319,000000,11.25,13,11.1,11.94,48833,0
+MRUS.US,D,20200320,000000,12.09,13,11.52,12.01,30988,0
+MRUS.US,D,20200323,000000,12.05,12.73,11.5,12.09,23062,0
+MRUS.US,D,20200324,000000,12.56,12.98,11.68,11.88,274760,0
+MRUS.US,D,20200325,000000,12.26,12.3955,11.55,12.1,24522,0
+MRUS.US,D,20200326,000000,12.58,13,12.34,12.81,27604,0
+MRUS.US,D,20200327,000000,12.59,12.88,12.4,12.4,204227,0
+MRUS.US,D,20200330,000000,12.75,12.85,12.21,12.54,23973,0
+MRUS.US,D,20200331,000000,12.5,12.65,12.065,12.1,21041,0
+MRUS.US,D,20200401,000000,11.93,12.3,11.21,11.6,33466,0
+MRUS.US,D,20200402,000000,11.553,11.6524,10.8,11,50948,0
+MRUS.US,D,20200403,000000,10.76,11.35,10.28,10.5,24513,0
+MRUS.US,D,20200406,000000,10.9,11.85,10.1859,11.53,76065,0
+MRUS.US,D,20200407,000000,11.99,12.35,10.7979,11,90451,0
+MRUS.US,D,20200408,000000,10.85,11.45,10.85,11.19,44416,0
+MRUS.US,D,20200409,000000,11.5,12.34,11.24,12.1,23541,0
+MRUS.US,D,20200413,000000,12.05,12.65,11.25,11.95,467374,0
+MRUS.US,D,20200414,000000,12.41,12.94,12.16,12.18,232656,0
+MRUS.US,D,20200415,000000,12,12.39,10.22,11.8,129298,0
+MRUS.US,D,20200416,000000,12.03,12.5,11.92,12.37,476160,0
+MRUS.US,D,20200417,000000,12.76,13.51,12.76,13.09,112468,0
+MRUS.US,D,20200420,000000,13,13.5,12.8,12.9,62017,0
+MRUS.US,D,20200421,000000,12.68,13.75,12.05,13.1,1345858,0
+MRUS.US,D,20200422,000000,13.34,14.75,13.34,14.37,133634,0
+MRUS.US,D,20200423,000000,14.44,16.17,14.44,15.81,109022,0
+MRUS.US,D,20200424,000000,15.72,16.55,15.11,16.25,246206,0
+MRUS.US,D,20200427,000000,16.33,17.36,16.2,17.36,118205,0
+MRUS.US,D,20200428,000000,17.4,17.75,14.4416,14.8,179427,0
+MRUS.US,D,20200429,000000,15.57,16.45,15.17,16.05,49385,0
+MRUS.US,D,20200430,000000,15.85,15.96,14.527,14.84,39813,0
+MRUS.US,D,20200501,000000,14.49,14.49,13.1428,13.86,46425,0
+MRUS.US,D,20200504,000000,13.56,14.13,13.335,13.47,16920,0
+MRUS.US,D,20200505,000000,13.67,14.245,13.27,13.77,84690,0
+MRUS.US,D,20200506,000000,13.91,15.09,13.58,14.87,40371,0
+MRUS.US,D,20200507,000000,15.03,16.16,14.63,15.87,67662,0
+MRUS.US,D,20200508,000000,15.8,16.5,15.45,15.6,42420,0
+MRUS.US,D,20200511,000000,15.35,16.9,15.35,16,31116,0
+MRUS.US,D,20200512,000000,16.18,16.75,15.0464,16.14,45925,0
+MRUS.US,D,20200513,000000,15.91,16.72,14.75,15.33,44270,0
+MRUS.US,D,20200514,000000,14.66,14.95,13.28,14.25,102167,0
+MRUS.US,D,20200515,000000,14,14.85,13.707,14.61,118378,0
+MRUS.US,D,20200518,000000,14.71,14.88,13.45,13.8,102632,0
+MRUS.US,D,20200519,000000,13.71,14.06,13.35,14.06,108890,0
+MRUS.US,D,20200520,000000,14.06,15,13.66,14.67,93607,0
+MRUS.US,D,20200521,000000,14.48,15.17,14.06,14.82,148220,0
+MRUS.US,D,20200522,000000,14.63,15.39,14.45,15.16,67197,0
+MRUS.US,D,20200526,000000,15.29,15.74,14.34,15.36,91102,0
+MRUS.US,D,20200527,000000,13.92,14.7876,13,14.25,236362,0
+MRUS.US,D,20200528,000000,14.01,14.45,13.57,14.14,152534,0
+MRUS.US,D,20200529,000000,13.99,14.35,13.32,13.65,492828,0
+MRUS.US,D,20200601,000000,13.67,14.76,13.38,13.65,1682162,0
+MRUS.US,D,20200602,000000,13.85,14.84,13.85,14.54,339721,0
+MRUS.US,D,20200603,000000,14.59,16.125,14.59,15.41,67121,0
+MRUS.US,D,20200604,000000,16.23,17.09,15.835,16.16,255190,0
+MRUS.US,D,20200605,000000,16.28,16.28,14.55,14.91,217245,0
+MRUS.US,D,20200608,000000,14.95,16.2,14.79,15.91,316474,0
+MRUS.US,D,20200609,000000,15.69,15.99,15.5,15.72,61019,0
+MRUS.US,D,20200610,000000,15.77,15.87,15.34,15.74,116983,0
+MRUS.US,D,20200611,000000,15.71,15.71,15.04,15.35,55849,0
+MRUS.US,D,20200612,000000,15.61,16.49,15.5,15.93,64482,0
+MRUS.US,D,20200615,000000,15.62,15.645,14.92,15.15,81543,0
+MRUS.US,D,20200616,000000,15.35,15.94,15.23,15.71,23946,0
+MRUS.US,D,20200617,000000,15.8,15.94,15.5,15.94,37532,0
+MRUS.US,D,20200618,000000,15.89,16.01,15.6,16,32818,0
+MRUS.US,D,20200619,000000,16,17.63,16,16.65,161182,0
+MRUS.US,D,20200622,000000,16.72,16.72,15.51,15.94,110504,0
+MRUS.US,D,20200623,000000,16.1675,16.5,15.83,15.85,239022,0
+MRUS.US,D,20200624,000000,15.85,16.1338,15.52,15.68,84096,0
+MRUS.US,D,20200625,000000,15.75,16.15,15.52,15.8,79288,0
+MRUS.US,D,20200626,000000,16.25,16.25,14.93,15.05,91006,0
+MRUS.US,D,20200629,000000,15.29,15.65,14.6007,14.8,49541,0
+MRUS.US,D,20200630,000000,14.78,16.35,14.5927,16.09,284348,0
+MRUS.US,D,20200701,000000,16.08,16.28,15.79,16,31615,0
+MRUS.US,D,20200702,000000,16.09,16.1406,15.68,15.82,18703,0
+MRUS.US,D,20200706,000000,16.12,16.12,15.12,15.47,34890,0
+MRUS.US,D,20200707,000000,15.37,15.83,15.28,15.5,20863,0
+MRUS.US,D,20200708,000000,15.5,15.55,15.1151,15.25,32776,0
+MRUS.US,D,20200709,000000,15.3,15.73,14.98,15.43,59537,0
+MRUS.US,D,20200710,000000,15.42,15.42,14.15,14.38,71460,0
+MRUS.US,D,20200713,000000,14.64,14.77,13.53,13.66,73359,0
+MRUS.US,D,20200714,000000,13.67,14.24,13.27,14.14,78144,0
+MRUS.US,D,20200715,000000,14.25,14.34,13.78,14.11,47118,0
+MRUS.US,D,20200716,000000,13.87,14.44,13.74,14.16,38831,0
+MRUS.US,D,20200717,000000,14.3,14.41,13.52,13.68,47228,0
+MRUS.US,D,20200720,000000,13.76,14.02,13.31,13.54,67049,0
+MRUS.US,D,20200721,000000,13.54,13.93,13.345,13.61,76964,0
+MRUS.US,D,20200722,000000,13.6,13.73,13.44,13.6,22752,0
+MRUS.US,D,20200723,000000,13.5,13.7375,13.36,13.64,40026,0
+MRUS.US,D,20200724,000000,13.59,13.59,12.87,13.48,55119,0
+MRUS.US,D,20200727,000000,13.98,14.1999,13.225,13.61,46288,0
+MRUS.US,D,20200728,000000,13.73,14.14,13.5,13.81,40693,0
+MRUS.US,D,20200729,000000,13.9,14.0645,12.955,13.31,110905,0
+MRUS.US,D,20200730,000000,13.35,14.1,13.2,14.03,44304,0
+MRUS.US,D,20200731,000000,13.75,13.88,13.245,13.69,32233,0
+MRUS.US,D,20200803,000000,13.59,14,13.59,13.77,31528,0
+MRUS.US,D,20200804,000000,13.99,13.99,13.15,13.46,55344,0
+MRUS.US,D,20200805,000000,13.37,13.58,13.0935,13.46,22693,0
+MRUS.US,D,20200806,000000,13.5,13.79,13.11,13.31,48508,0
+MRUS.US,D,20200807,000000,13.32,13.44,12.93,13.26,58772,0
+MRUS.US,D,20200810,000000,13.39,13.39,12.89,13.18,59134,0
+MRUS.US,D,20200811,000000,13.27,13.35,12.8585,12.99,43294,0
+MRUS.US,D,20200812,000000,12.985,13.1387,12.74,12.98,31401,0
+MRUS.US,D,20200813,000000,13.05,13.1,12.74,13.02,34016,0
+MRUS.US,D,20200814,000000,12.8,12.9,12.68,12.87,30920,0
+MRUS.US,D,20200817,000000,13.1,13.15,12.89,13.06,27898,0
+MRUS.US,D,20200818,000000,13.1,13.19,12.75,13.05,35851,0
+MRUS.US,D,20200819,000000,12.98,13.485,12.76,12.94,30192,0
+MRUS.US,D,20200820,000000,12.905,12.96,12.54,12.72,42986,0
+MRUS.US,D,20200821,000000,12.71,12.71,12.2,12.32,23370,0
+MRUS.US,D,20200824,000000,12.24,12.24,11.48,11.57,34134,0
+MRUS.US,D,20200825,000000,11.99,12.22,11.685,12.16,62631,0
+MRUS.US,D,20200826,000000,12.19,12.235,11.85,12.02,56921,0
+MRUS.US,D,20200827,000000,12.19,12.25,11.835,11.88,79765,0
+MRUS.US,D,20200828,000000,11.97,12.05,11.6,11.76,23191,0
+MRUS.US,D,20200831,000000,11.97,12.1,11.695,12.07,61934,0
+MRUS.US,D,20200901,000000,12.14,12.267,11.73,12.03,39343,0
+MRUS.US,D,20200902,000000,12.0506,12.09,11.15,11.24,193693,0
+MRUS.US,D,20200903,000000,11.37,11.37,10.33,11.14,291024,0
+MRUS.US,D,20200904,000000,11.13,11.17,10.18,10.92,85292,0
+MRUS.US,D,20200908,000000,10.7,10.82,10.2101,10.57,65518,0
+MRUS.US,D,20200909,000000,10.8,11.389,10.61,11.02,138975,0
+MRUS.US,D,20200910,000000,11.04,11.3,10.66,11.1,274880,0
+MRUS.US,D,20200911,000000,11,11.32,10.85,11.03,46688,0
+MRUS.US,D,20200914,000000,11.22,11.72,11.1301,11.46,58346,0
+MRUS.US,D,20200915,000000,11.66,13.76,11.66,12.25,318211,0
+MRUS.US,D,20200916,000000,12.35,12.35,11.76,11.89,27938,0
+MRUS.US,D,20200917,000000,11.77,11.995,11.57,11.65,15349,0
+MRUS.US,D,20200918,000000,12.1,13.39,12.1,12.94,107957,0
+MRUS.US,D,20200921,000000,12.72,12.72,11.58,11.88,80133,0
+MRUS.US,D,20200922,000000,11.99,12.0437,11.46,11.98,46671,0
+MRUS.US,D,20200923,000000,12.4406,12.4406,11.7,11.82,69419,0
+MRUS.US,D,20200924,000000,11.66,11.89,11.54,11.69,40701,0
+MRUS.US,D,20200925,000000,11.86,12.15,11.75,12.05,35701,0
+MRUS.US,D,20200928,000000,12.25,12.29,11.87,12.05,43166,0
+MRUS.US,D,20200929,000000,12.15,12.18,11.715,12.11,28849,0
+MRUS.US,D,20200930,000000,12.1,12.13,11.95,12,23623,0
+MRUS.US,D,20201001,000000,12.36,12.36,11.96,12.31,41959,0
+MRUS.US,D,20201002,000000,12.145,12.16,11.83,12.03,40325,0
+MRUS.US,D,20201005,000000,12.195,12.745,12.015,12.56,25531,0
+MRUS.US,D,20201006,000000,12.54,12.84,12.45,12.57,21095,0
+MRUS.US,D,20201007,000000,12.9,12.94,12.645,12.71,24399,0
+MRUS.US,D,20201008,000000,12.5,12.75,12.44,12.67,9605,0
+MRUS.US,D,20201009,000000,12.89,12.89,12.54,12.7,18236,0
+MRUS.US,D,20201012,000000,12.71,13.5,12.7,13.25,82859,0
+MRUS.US,D,20201013,000000,13.32,13.76,12.83,13.19,36751,0
+MRUS.US,D,20201014,000000,13.4,13.8,13.03,13.405,52629,0
+MRUS.US,D,20201015,000000,13.43,13.79,12.9,12.935,291993,0
+MRUS.US,D,20201016,000000,12.9,13.27,12.79,13.05,19430,0
+MRUS.US,D,20201019,000000,13.0874,13.28,12.89,13.1,28596,0
+MRUS.US,D,20201020,000000,12.97,13.29,12.79,13.16,63267,0
+MRUS.US,D,20201021,000000,12.98,13.15,12.74,12.9,383290,0
+MRUS.US,D,20201022,000000,12.98,13.02,12.58,12.99,60409,0
+MRUS.US,D,20201023,000000,13.06,13.26,12.91,13.06,14761,0
+MRUS.US,D,20201026,000000,12.84,13.23,12.8,13.07,17681,0
+MRUS.US,D,20201027,000000,13,13.31,13,13.26,21884,0
+MRUS.US,D,20201028,000000,13,13.16,12.82,13,47852,0
+MRUS.US,D,20201029,000000,13,13.1,12.67,12.89,268470,0
+MRUS.US,D,20201030,000000,12.9673,13.02,12.15,12.18,33822,0
+MRUS.US,D,20201102,000000,12.19,12.4034,11.33,11.4,14585,0
+MRUS.US,D,20201103,000000,11.56,11.7372,11.19,11.72,26510,0
+MRUS.US,D,20201104,000000,11.76,13.25,11.76,13.03,32621,0
+MRUS.US,D,20201105,000000,13.0107,13.0107,12.26,12.54,19229,0
+MRUS.US,D,20201106,000000,12.48,12.69,12.285,12.61,16289,0
+MRUS.US,D,20201109,000000,12.27,13.1,12.27,12.87,49716,0
+MRUS.US,D,20201110,000000,12.94,13.4,12.49,12.85,260602,0
+MRUS.US,D,20201111,000000,13.19,13.83,13.15,13.2,77129,0
+MRUS.US,D,20201112,000000,13.47,13.54,12.41,13.2,74986,0
+MRUS.US,D,20201113,000000,13.06,13.29,13.04,13.14,19552,0
+MRUS.US,D,20201116,000000,13.0332,13.75,13.0332,13.65,52623,0
+MRUS.US,D,20201117,000000,13.3701,14.97,13.3701,14.7,82460,0
+MRUS.US,D,20201118,000000,14.17,15,14.17,14.61,215630,0
+MRUS.US,D,20201119,000000,14.65,15.13,14.21,15,867690,0
+MRUS.US,D,20201120,000000,15,16.35,14.895,16.25,493865,0
+MRUS.US,D,20201123,000000,16.25,16.305,15.5,15.89,62717,0
+MRUS.US,D,20201124,000000,15.605,16.41,15.605,16.05,29989,0
+MRUS.US,D,20201125,000000,16.02,16.29,15.75,16.18,35713,0
+MRUS.US,D,20201127,000000,16,16.5,15.99,16.5,31232,0
+MRUS.US,D,20201130,000000,16.4,17.17,16.17,17.13,94633,0
+MRUS.US,D,20201201,000000,17.19,17.19,16.23,17.06,1366110,0
+MRUS.US,D,20201202,000000,16.8,18,16.62,18,60738,0
+MRUS.US,D,20201203,000000,18.15,18.25,17,17.56,56379,0
+MRUS.US,D,20201204,000000,17.38,17.88,16.96,17.05,32913,0
+MRUS.US,D,20201207,000000,17,17.68,16.54,17.55,131484,0
+MRUS.US,D,20201208,000000,17.4,18.04,17.2884,18.04,43323,0
+MRUS.US,D,20201209,000000,18.09,18.17,16.53,17.5,182885,0
+MRUS.US,D,20201210,000000,17.52,17.8,17.23,17.58,29716,0
+MRUS.US,D,20201211,000000,17.65,17.8344,17.42,17.47,26412,0
+MRUS.US,D,20201214,000000,17.68,17.845,16.87,16.87,27580,0
+MRUS.US,D,20201215,000000,17.05,17.44,16.65,16.95,31922,0
+MRUS.US,D,20201216,000000,17.06,17.3,15.94,15.97,45195,0
+MRUS.US,D,20201217,000000,16.11,16.65,15.7,16.23,95418,0
+MRUS.US,D,20201218,000000,16.25,16.31,15.69,16,315849,0
+MRUS.US,D,20201221,000000,15.7,16.65,15.68,16.5,103807,0
+MRUS.US,D,20201222,000000,16.6,17.15,16.5205,17.05,43632,0
+MRUS.US,D,20201223,000000,17.3,18.61,17.25,18.36,102982,0
+MRUS.US,D,20201224,000000,18.38,18.5,17.92,18.17,35969,0
+MRUS.US,D,20201228,000000,18,18.19,16.55,17.8,89252,0
+MRUS.US,D,20201229,000000,18.66,18.66,16.92,17.43,62688,0
+MRUS.US,D,20201230,000000,17.35,17.99,16.99,17.61,39329,0
+MRUS.US,D,20201231,000000,17.52,17.58,17.11,17.53,14652,0
+MRUS.US,D,20210104,000000,17.4,17.405,16.35,16.63,60559,0
+MRUS.US,D,20210105,000000,16.68,16.68,16.05,16.14,33530,0
+MRUS.US,D,20210106,000000,16.01,17.07,15.93,16.35,67788,0
+MRUS.US,D,20210107,000000,15.94,16.92,15.94,16.16,89870,0
+MRUS.US,D,20210108,000000,19.61,20.97,18.5,20.73,517519,0
+MRUS.US,D,20210111,000000,20.34,20.4248,19.53,20,81428,0
+MRUS.US,D,20210112,000000,19.285,24.52,19.285,24.06,190883,0
+MRUS.US,D,20210113,000000,24.1,24.1,22,22.09,124904,0
+MRUS.US,D,20210114,000000,23.02,23.02,21.9804,22.89,72499,0
+MRUS.US,D,20210115,000000,23,23.48,22.34,23.31,140563,0
+MRUS.US,D,20210119,000000,23.5,25.4899,23.21,24.71,237846,0
+MRUS.US,D,20210120,000000,24.38,26.18,23.24,25.03,243805,0
+MRUS.US,D,20210121,000000,26.02,27.5,24.9,27.22,1303742,0
+MRUS.US,D,20210122,000000,26.79,30.59,26.45,27.2,531962,0
+MRUS.US,D,20210125,000000,27.59,28.88,26.735,28.16,459403,0
+MRUS.US,D,20210126,000000,31,31.2712,28.16,29.11,395144,0
+MRUS.US,D,20210127,000000,29.35,29.35,27.03,27.51,199330,0
+MRUS.US,D,20210128,000000,26.72,27.68,26.3001,26.62,328877,0
+MRUS.US,D,20210129,000000,26.69,27.71,26.0005,27.52,247281,0
+MRUS.US,D,20210201,000000,27.6,27.6,26.1,26.5,140615,0
+MRUS.US,D,20210202,000000,26.97,26.97,25.49,26.12,151817,0
+MRUS.US,D,20210203,000000,26.21,26.69,24.6848,26.1,157362,0
+MRUS.US,D,20210204,000000,26.32,26.32,25,25.36,87541,0
+MRUS.US,D,20210205,000000,25.35,26.5,25,26,137224,0
+MRUS.US,D,20210208,000000,26.2,26.425,25.36,25.61,104598,0
+MRUS.US,D,20210209,000000,26.255,26.255,25.24,25.39,71608,0
+MRUS.US,D,20210210,000000,25.575,26.4999,23.32,23.59,210470,0
+MRUS.US,D,20210211,000000,23.59,24.99,23.095,23.84,101893,0
+MRUS.US,D,20210212,000000,23.53,25.115,22.705,24.9,118777,0
+MRUS.US,D,20210216,000000,25.28,25.28,23.63,24.43,253759,0
+MRUS.US,D,20210217,000000,24.4,24.4,23.05,23.54,106266,0
+MRUS.US,D,20210218,000000,23.29,23.29,22.51,22.68,105436,0
+MRUS.US,D,20210219,000000,22.66,23.18,22.43,22.84,170000,0
+MRUS.US,D,20210222,000000,22.92,23.15,21.34,22.02,109829,0
+MRUS.US,D,20210223,000000,21.66,22.42,20.5,21.83,82623,0
+MRUS.US,D,20210224,000000,21.76,22.25,20.76,20.78,116227,0
+MRUS.US,D,20210225,000000,20.98,21.475,19.35,20.5,121033,0
+MRUS.US,D,20210226,000000,20.5,22.5,20.5,22.5,194219,0
+MRUS.US,D,20210301,000000,23,24.08,22.8419,23.83,159190,0
+MRUS.US,D,20210302,000000,23.81,24.485,22.85,23.75,100531,0
+MRUS.US,D,20210303,000000,24.02,24.35,22.6501,23.12,139903,0
+MRUS.US,D,20210304,000000,22.97,23.91,21.115,21.53,148442,0
+MRUS.US,D,20210305,000000,21.96,22.94,20.4,22.74,109807,0
+MRUS.US,D,20210308,000000,23,23.66,22.23,22.66,113970,0
+MRUS.US,D,20210309,000000,23.18,24.38,22.1,23.23,52144,0
+MRUS.US,D,20210310,000000,23.655,24.51,22.56,24.46,71747,0
+MRUS.US,D,20210311,000000,24.53,24.53,21.98,22.42,84837,0
+MRUS.US,D,20210312,000000,22.05,24.26,21.69,22.91,54828,0
+MRUS.US,D,20210315,000000,22.84,23.52,21.28,22.04,57900,0
+MRUS.US,D,20210316,000000,23.4,24.3073,22.6,23.34,550214,0
+MRUS.US,D,20210317,000000,24.84,24.84,22.73,22.74,57677,0
+MRUS.US,D,20210318,000000,23.25,24.3,21.87,21.99,75711,0
+MRUS.US,D,20210319,000000,22.76,23.88,22.35,22.95,161052,0
+MRUS.US,D,20210322,000000,23.245,23.44,22.45,23.17,191983,0
+MRUS.US,D,20210323,000000,23.03,23.03,21.23,21.87,134155,0
+MRUS.US,D,20210324,000000,22,22.3,20.295,20.7,121647,0
+MRUS.US,D,20210325,000000,20.35,22.3799,19.9001,20.96,94553,0
+MRUS.US,D,20210326,000000,21.24,21.7102,19.91,20.88,81920,0
+MRUS.US,D,20210329,000000,20.98,20.98,18.9,19.5,224722,0
+MRUS.US,D,20210330,000000,18.585,20.3,18.35,20.23,590628,0
+MRUS.US,D,20210331,000000,20.3,21.2,20.24,20.89,120991,0
+MRUS.US,D,20210401,000000,21.07,21.92,20.46,21.59,167756,0
+MRUS.US,D,20210405,000000,22.35,23.51,22.092,23.51,198568,0
+MRUS.US,D,20210406,000000,23.24,23.4232,22.28,23,91006,0
+MRUS.US,D,20210407,000000,22.85,23.09,21.94,22.28,65884,0
+MRUS.US,D,20210408,000000,22.91,23.445,22.61,23.29,90313,0
+MRUS.US,D,20210409,000000,23.17,23.4,22.78,23.06,59159,0
+MRUS.US,D,20210412,000000,23,23.31,22.42,22.83,91654,0
+MRUS.US,D,20210413,000000,22.98,23.21,22.245,22.64,67978,0
+MRUS.US,D,20210414,000000,22.86,23.7,22.34,23.22,113664,0
+MRUS.US,D,20210415,000000,23.51,24,22.9,22.91,89801,0
+MRUS.US,D,20210416,000000,22.91,22.91,21.8,22.52,49294,0
+MRUS.US,D,20210419,000000,22.25,22.42,21.76,22.1,56779,0
+MRUS.US,D,20210420,000000,21.97,22.4114,21.76,22.06,43037,0
+MRUS.US,D,20210421,000000,22.21,23.33,21.54,23.1,84470,0
+MRUS.US,D,20210422,000000,23.12,23.97,22.3,23.75,118391,0
+MRUS.US,D,20210423,000000,23.96,24.04,23.11,23.5,136983,0
+MRUS.US,D,20210426,000000,23.61,23.78,22.785,23.36,41879,0
+MRUS.US,D,20210427,000000,23.21,23.21,22.09,22.56,62295,0
+MRUS.US,D,20210428,000000,22.715,22.715,21.7842,22.31,68382,0
+MRUS.US,D,20210429,000000,22.41,22.676,21.26,21.69,38032,0
+MRUS.US,D,20210430,000000,21.58,23.47,20.37,20.94,124245,0
+MRUS.US,D,20210503,000000,20.88,22.94,20.88,22.78,123570,0
+MRUS.US,D,20210504,000000,22.7,23.38,21.06,21.43,57873,0
+MRUS.US,D,20210505,000000,21.41,21.94,21.02,21.12,38839,0
+MRUS.US,D,20210506,000000,20.97,21.71,20,20.29,30572,0
+MRUS.US,D,20210507,000000,20.41,21.24,20.15,20.31,87310,0
+MRUS.US,D,20210510,000000,20.28,21.33,19.42,20.92,80069,0
+MRUS.US,D,20210511,000000,20.64,22.85,19.9951,22.33,132850,0
+MRUS.US,D,20210512,000000,22.07,23.44,21.2,22.3,102205,0
+MRUS.US,D,20210513,000000,22.41,23.02,20.41,22,116018,0
+MRUS.US,D,20210514,000000,22.11,22.645,21.68,22.13,93688,0
+MRUS.US,D,20210517,000000,22.06,22.75,21.46,22.54,102560,0
+MRUS.US,D,20210518,000000,22.99,26.12,22.6,25.48,284016,0
+MRUS.US,D,20210519,000000,24.75,25.68,23.6127,25.22,1023511,0
+MRUS.US,D,20210520,000000,25.24,25.24,20.76,21.29,1319770,0
+MRUS.US,D,20210521,000000,21.61,22.39,20.45,20.94,214616,0
+MRUS.US,D,20210524,000000,20.82,21.43,20.5001,21,236808,0
+MRUS.US,D,20210525,000000,20.96,21.3,20.74,20.97,147524,0
+MRUS.US,D,20210526,000000,20.77,21.295,20.77,21.1,169082,0
+MRUS.US,D,20210527,000000,21.19,21.69,20.86,21.05,314711,0
+MRUS.US,D,20210528,000000,21.07,21.29,20.835,21.15,275394,0
+MRUS.US,D,20210601,000000,21.15,21.62,20.94,21.08,202158,0
+MRUS.US,D,20210602,000000,21.2,21.42,20.03,20.15,150376,0
+MRUS.US,D,20210603,000000,20.13,21.3,19.75,20,252015,0
+MRUS.US,D,20210604,000000,20.04,22.8899,19.62,20.68,1136077,0
+MRUS.US,D,20210607,000000,21.915,23.395,21.23,22.9,764678,0
+MRUS.US,D,20210608,000000,22.95,24.28,22.94,23.5,218232,0
+MRUS.US,D,20210609,000000,23.63,23.9899,23.06,23.17,97812,0
+MRUS.US,D,20210610,000000,23.22,23.78,23.15,23.65,111957,0
+MRUS.US,D,20210611,000000,23.68,23.7596,23.14,23.14,94188,0
+MRUS.US,D,20210614,000000,23.11,23.7618,22.26,22.65,80796,0
+MRUS.US,D,20210615,000000,22.65,22.65,21.12,21.4,104449,0
+MRUS.US,D,20210616,000000,21.22,21.66,20.9,20.93,265802,0
+MRUS.US,D,20210617,000000,20.81,21.04,20.52,21,152083,0
+MRUS.US,D,20210618,000000,21.05,22.06,20.73,21.84,396199,0
+MRUS.US,D,20210621,000000,21.46,22.12,21,21.85,213873,0
+MRUS.US,D,20210622,000000,21.76,22,21.2,21.75,164880,0
+MRUS.US,D,20210623,000000,21.515,22.5,21.515,22.32,99980,0
+MRUS.US,D,20210624,000000,22.3,23.12,22.22,22.23,137244,0
+MRUS.US,D,20210625,000000,22.33,22.68,22.11,22.45,210799,0
+MRUS.US,D,20210628,000000,22.7,22.8957,21.18,21.4,87931,0
+MRUS.US,D,20210629,000000,21.33,22.315,20.8,21.17,73032,0
+MRUS.US,D,20210630,000000,21.05,21.26,20.77,21.07,106182,0
+MRUS.US,D,20210701,000000,21.28,21.5556,20.76,20.88,194570,0
+MRUS.US,D,20210702,000000,20.75,21.23,20.65,21.08,2662093,0
+MRUS.US,D,20210706,000000,21.35,21.7557,20.53,20.58,216134,0
+MRUS.US,D,20210707,000000,20.68,20.81,18.525,18.72,224793,0
+MRUS.US,D,20210708,000000,18.75,18.75,17.505,18.04,147982,0
+MRUS.US,D,20210709,000000,18.04,18.06,17.555,17.82,479605,0
+MRUS.US,D,20210712,000000,17.72,18.125,17.55,18.02,376784,0
+MRUS.US,D,20210713,000000,17.92,18.08,17.6,17.85,305685,0
+MRUS.US,D,20210714,000000,17.66,17.88,17.18,17.31,197425,0
+MRUS.US,D,20210715,000000,17.66,17.66,16.81,17.11,153223,0
+MRUS.US,D,20210716,000000,17.13,17.9,16.87,17.24,180453,0
+MRUS.US,D,20210719,000000,17.03,17.84,17.03,17.58,145923,0
+MRUS.US,D,20210720,000000,17.51,18.01,17.42,17.86,70994,0
+MRUS.US,D,20210721,000000,17.79,19.01,17.68,18.82,124662,0
+MRUS.US,D,20210722,000000,18.8,19.14,18.33,18.56,156410,0
+MRUS.US,D,20210723,000000,18.51,18.85,17.6,18.32,145548,0
+MRUS.US,D,20210726,000000,18.18,18.18,16.23,16.86,202904,0
+MRUS.US,D,20210727,000000,16.76,16.76,16.14,16.48,153857,0
+MRUS.US,D,20210728,000000,16.51,17.4,16.51,17.1,76378,0
+MRUS.US,D,20210729,000000,17.05,17.61,16.7,17.58,130172,0
+MRUS.US,D,20210730,000000,17.38,17.5,16.7,17.2,167946,0
+MRUS.US,D,20210802,000000,17.07,17.91,17.07,17.82,474642,0
+MRUS.US,D,20210803,000000,17.98,18.24,17.27,18.1,316224,0
+MRUS.US,D,20210804,000000,18.1,19.4,17.7948,19.27,144053,0
+MRUS.US,D,20210805,000000,19.24,19.69,18.4975,18.9,712755,0
+MRUS.US,D,20210806,000000,18.98,19.89,18.44,19.85,269311,0
+MRUS.US,D,20210809,000000,19.46,20.25,19.09,19.72,300819,0
+MRUS.US,D,20210810,000000,19.69,20,18.83,18.97,190989,0
+MRUS.US,D,20210811,000000,18.81,19.63,18.53,19.59,276722,0
+MRUS.US,D,20210812,000000,19.4,19.61,19.05,19.55,90348,0
+MRUS.US,D,20210813,000000,19.56,19.925,19.29,19.6,151900,0
+MRUS.US,D,20210816,000000,19.33,19.3799,18.435,18.7,200116,0
+MRUS.US,D,20210817,000000,18.39,20.455,18.37,19.99,435482,0
+MRUS.US,D,20210818,000000,20.11,20.52,19.24,19.75,479519,0
+MRUS.US,D,20210819,000000,19.71,22.06,19.21,22.02,719779,0
+MRUS.US,D,20210820,000000,21.75,22.38,20.55,22.22,234467,0
+MRUS.US,D,20210823,000000,22.53,24.8,22.53,24.77,182538,0
+MRUS.US,D,20210824,000000,24.62,24.745,23.56,24.42,239964,0
+MRUS.US,D,20210825,000000,24.16,26.24,24.0601,25.1,169248,0
+MRUS.US,D,20210826,000000,25.16,25.87,24.905,25.75,121936,0
+MRUS.US,D,20210827,000000,25.87,26.56,25.52,26.56,98989,0
+MRUS.US,D,20210830,000000,26.56,26.89,25.7,26.02,93872,0
+MRUS.US,D,20210831,000000,26.07,26.75,24.67,26.08,184842,0
+MRUS.US,D,20210901,000000,25.52,26.86,25.0101,26.57,74827,0
+MRUS.US,D,20210902,000000,26.66,27.5,25.99,27.23,112795,0
+MRUS.US,D,20210903,000000,27.33,27.33,26.21,26.91,63361,0
+MRUS.US,D,20210907,000000,26.91,27.05,26.22,26.33,137221,0
+MRUS.US,D,20210908,000000,26.26,27.17,23.92,26.73,156852,0
+MRUS.US,D,20210909,000000,26.7,27.8,26.36,27.1,86914,0
+MRUS.US,D,20210910,000000,26.38,27.43,26.07,27.06,99769,0
+MRUS.US,D,20210913,000000,27.04,27.485,26.3201,26.59,59565,0
+MRUS.US,D,20210914,000000,26.51,27.18,26.26,26.53,50364,0
+MRUS.US,D,20210915,000000,26.54,27.045,25.3,25.56,125197,0
+MRUS.US,D,20210916,000000,26.29,26.29,24.82,25.16,66812,0
+MRUS.US,D,20210917,000000,25,25.86,24.74,25.63,42119,0
+MRUS.US,D,20210920,000000,25.16,25.16,23,23.05,119361,0
+MRUS.US,D,20210921,000000,23.21,23.88,22.99,23.59,174696,0
+MRUS.US,D,20210922,000000,23.74,23.74,22.39,22.9,513145,0
+MRUS.US,D,20210923,000000,23,23.38,22.67,22.94,126119,0
+MRUS.US,D,20210924,000000,22.62,22.99,22.015,22.21,63263,0
+MRUS.US,D,20210927,000000,22.06,22.55,21.66,22.33,65827,0
+MRUS.US,D,20210928,000000,22.01,22.5784,21.16,21.33,103360,0
+MRUS.US,D,20210929,000000,21.49,21.79,20.8,21,124846,0
+MRUS.US,D,20210930,000000,21.29,22.99,21.13,22,159025,0
+MRUS.US,D,20211001,000000,21.99,22.24,20.61,22,115296,0
+MRUS.US,D,20211004,000000,21.78,22.19,20.7641,21.5,98318,0
+MRUS.US,D,20211005,000000,21.5,21.6,19.92,20.23,173266,0
+MRUS.US,D,20211006,000000,20.13,20.675,19.8,20,49495,0
+MRUS.US,D,20211007,000000,29.15,29.7699,24.78,27.49,16228090,0
+MRUS.US,D,20211008,000000,27.75,28.86,26.81,28.1,1846018,0
+MRUS.US,D,20211011,000000,28.275,31.57,27.95,30.99,802764,0
+MRUS.US,D,20211012,000000,30.59,31.71,29.39,30.5,626774,0
+MRUS.US,D,20211013,000000,30.95,31.8,30.25,31.14,328718,0
+MRUS.US,D,20211014,000000,31.6,31.6,30,30.36,212346,0
+MRUS.US,D,20211015,000000,30.19,31.34,30.03,30.89,212635,0
+MRUS.US,D,20211018,000000,30.72,31.57,29.11,29.25,380307,0
+MRUS.US,D,20211019,000000,29.45,30.77,28.26,28.43,335565,0
+MRUS.US,D,20211020,000000,28.27,29.225,28.16,28.47,365167,0
+MRUS.US,D,20211021,000000,28.54,29,28.16,28.6,205402,0
+MRUS.US,D,20211022,000000,28.4,28.58,27.87,28.35,423517,0
+MRUS.US,D,20211025,000000,28.35,28.68,27.57,27.99,431951,0
+MRUS.US,D,20211026,000000,27.93,27.93,27,27.13,317949,0
+MRUS.US,D,20211027,000000,27.05,27.615,26.475,26.85,214189,0
+MRUS.US,D,20211028,000000,26.78,27.12,26.04,27.04,174505,0
+MRUS.US,D,20211029,000000,27.11,28.11,26.965,28.05,200456,0
+MRUS.US,D,20211101,000000,28.05,29.3,27.76,29.24,250241,0
+MRUS.US,D,20211102,000000,29.12,30.55,28.38,30.5,247227,0
+MRUS.US,D,20211103,000000,31,33,30.3,31.62,473530,0
+MRUS.US,D,20211104,000000,31.59,32.35,31.08,31.39,158455,0
+MRUS.US,D,20211105,000000,29.33,30.31,28.29,29.71,1300349,0
+MRUS.US,D,20211108,000000,29.69,29.69,26.7,27.58,398559,0
+MRUS.US,D,20211109,000000,27.18,27.72,26.94,27.47,225464,0
+MRUS.US,D,20211110,000000,27.23,28.48,27.145,28.28,309627,0
+MRUS.US,D,20211111,000000,28.3,28.75,27.89,28.32,190309,0
+MRUS.US,D,20211112,000000,29.58,29.58,27.98,29.2,266317,0
+MRUS.US,D,20211115,000000,29.35,29.68,28.94,29.66,176707,0
+MRUS.US,D,20211116,000000,29.54,29.75,28.38,28.65,215109,0
+MRUS.US,D,20211117,000000,29.39,29.39,28.135,28.53,233438,0
+MRUS.US,D,20211118,000000,28.54,29.165,28.01,28.3,146126,0
+MRUS.US,D,20211119,000000,28.305,29.08,27.51,28.56,392824,0
+MRUS.US,D,20211122,000000,28.4,28.92,26.17,26.25,233837,0
+MRUS.US,D,20211123,000000,26.1,26.665,24.6,25.38,214549,0
+MRUS.US,D,20211124,000000,25.31,26.625,24.77,26.53,209977,0
+MRUS.US,D,20211126,000000,26.29,26.845,25.99,26.5,81342,0
+MRUS.US,D,20211129,000000,26.82,26.95,24.91,24.98,151073,0
+MRUS.US,D,20211130,000000,24.99,26.54,24.69,26.01,481955,0
+MRUS.US,D,20211201,000000,26.11,26.47,24.47,25.05,225948,0
+MRUS.US,D,20211202,000000,25.12,26.36,24.55,25.91,202716,0
+MRUS.US,D,20211203,000000,25.83,25.929,24.42,24.67,164083,0
+MRUS.US,D,20211206,000000,25.5,26.57,23.68,24.79,173428,0
+MRUS.US,D,20211207,000000,25.05,26.55,25.05,26.24,143277,0
+MRUS.US,D,20211208,000000,26.35,27.51,25.94,27.09,878537,0
+MRUS.US,D,20211209,000000,26.77,28.35,26.565,27.17,160459,0
+MRUS.US,D,20211210,000000,27.17,28.51,26.93,28.45,212161,0
+MRUS.US,D,20211213,000000,28.7,29.92,27.83,28.43,195147,0
+MRUS.US,D,20211214,000000,28.04,28.75,27.0903,28.11,151140,0
+MRUS.US,D,20211215,000000,27.91,30.5,27.11,30.49,350152,0
+MRUS.US,D,20211216,000000,30.47,30.74,29.58,30.33,247957,0
+MRUS.US,D,20211217,000000,29.73,30.6,29.42,30.29,632225,0
+MRUS.US,D,20211220,000000,30.2,30.77,29.17,29.87,332338,0
+MRUS.US,D,20211221,000000,30.16,31.06,29.4,31.06,746868,0
+MRUS.US,D,20211222,000000,30.95,32.16,30.1601,31.76,157596,0
+MRUS.US,D,20211223,000000,31.76,32.56,31.3104,32.24,212209,0
+MRUS.US,D,20211227,000000,32.3,32.558,31.35,31.97,93985,0
+MRUS.US,D,20211228,000000,31.74,32.7,31.62,32.16,127829,0
+MRUS.US,D,20211229,000000,32.02,32.385,31.47,32.12,147018,0
+MRUS.US,D,20211230,000000,32,32.88,31.675,32.29,153874,0
+MRUS.US,D,20211231,000000,32.42,33.09,31.74,31.8,133526,0
+MRUS.US,D,20220103,000000,31.96,32.37,30.2,30.91,269262,0
+MRUS.US,D,20220104,000000,30.94,30.94,29.37,29.68,122410,0
+MRUS.US,D,20220105,000000,29.51,30.3,28.82,29.34,162482,0
+MRUS.US,D,20220106,000000,29.12,30.425,27.83,29.07,168883,0
+MRUS.US,D,20220107,000000,28.93,29.76,28.4,29.14,149160,0
+MRUS.US,D,20220110,000000,28.79,29.11,27.84,28.5,153414,0
+MRUS.US,D,20220111,000000,28.68,30.23,28.5,29.78,187673,0
+MRUS.US,D,20220112,000000,29.73,29.74,27.57,27.93,375710,0
+MRUS.US,D,20220113,000000,27.77,28.5,26.66,27.63,153736,0
+MRUS.US,D,20220114,000000,27.6,28.52,26.485,28.46,135279,0
+MRUS.US,D,20220118,000000,28.18,28.495,26.74,26.79,136969,0
+MRUS.US,D,20220119,000000,26.92,27.97,26.45,26.52,109454,0
+MRUS.US,D,20220120,000000,26.62,28.345,26.04,26.04,153549,0
+MRUS.US,D,20220121,000000,25.9,26.5,25.17,25.9,87867,0
+MRUS.US,D,20220124,000000,25.44,26.73,24.5,26.5,142394,0
+MRUS.US,D,20220125,000000,26.02,26.685,24.71,26.31,139581,0
+MRUS.US,D,20220126,000000,25.72,27.17,24.41,24.98,421384,0
+MRUS.US,D,20220127,000000,25.35,25.995,23.84,23.98,151950,0
+MRUS.US,D,20220128,000000,23.76,23.945,22.22,23.58,185142,0
+MRUS.US,D,20220131,000000,23.84,25.1,23.67,24.61,152409,0
+MRUS.US,D,20220201,000000,24.73,25.5,24.31,25.29,297543,0
+MRUS.US,D,20220202,000000,25.55,25.55,24,25.07,81418,0
+MRUS.US,D,20220203,000000,24.79,25.15,24.38,25.01,78102,0
+MRUS.US,D,20220204,000000,24.89,26.13,24.71,25.84,75536,0
+MRUS.US,D,20220207,000000,25.88,27.15,25.42,25.85,100537,0
+MRUS.US,D,20220208,000000,25.64,25.6941,24.29,25.16,107375,0
+MRUS.US,D,20220209,000000,25.54,26.27,24.995,26.14,121543,0
+MRUS.US,D,20220210,000000,26.34,27.44,26.01,26.33,153254,0
+MRUS.US,D,20220211,000000,26.54,27.5775,26.485,26.74,93865,0
+MRUS.US,D,20220214,000000,26.56,26.56,25.495,25.62,72619,0
+MRUS.US,D,20220215,000000,25.82,26.95,25.82,26.84,128272,0
+MRUS.US,D,20220216,000000,26.86,28.51,26.74,27.75,88060,0
+MRUS.US,D,20220217,000000,27.64,27.96,26.425,26.49,143872,0
+MRUS.US,D,20220218,000000,26.27,26.69,24.865,25.44,235562,0
+MRUS.US,D,20220222,000000,25.3,25.78,24.74,25.3,200868,0
+MRUS.US,D,20220223,000000,25.48,25.76,25.05,25.15,86172,0
+MRUS.US,D,20220224,000000,24.48,25.865,24.18,25.58,124589,0
+MRUS.US,D,20220225,000000,25.78,26.935,25.19,26.77,84214,0
+MRUS.US,D,20220228,000000,26.59,28.09,26.29,28.09,131979,0
+MRUS.US,D,20220301,000000,28.38,29.73,27.66,28.48,122453,0
+MRUS.US,D,20220302,000000,28.41,30.26,28.11,29.4,126564,0
+MRUS.US,D,20220303,000000,29.57,29.73,26.38,27.16,279882,0
+MRUS.US,D,20220304,000000,27.09,28.05,26.17,26.43,208907,0
+MRUS.US,D,20220307,000000,26.17,27.06,25.185,25.68,193936,0
+MRUS.US,D,20220308,000000,25.92,26.24,25.22,25.3,101385,0
+MRUS.US,D,20220309,000000,26.01,27.36,25.59,27.27,197733,0
+MRUS.US,D,20220310,000000,26.91,28.13,26.565,27.96,60468,0
+MRUS.US,D,20220311,000000,27.96,28.27,26.98,27.19,72386,0
+MRUS.US,D,20220314,000000,27.1,27.46,25.525,25.75,105524,0
+MRUS.US,D,20220315,000000,26.31,26.31,25.01,26.2,56146,0
+MRUS.US,D,20220316,000000,26.59,28.445,26.4,28.44,107335,0
+MRUS.US,D,20220317,000000,27.94,29.15,27.87,28.3,45388,0
+MRUS.US,D,20220318,000000,27.91,28.4797,27.3,27.44,118619,0
+MRUS.US,D,20220321,000000,27.56,27.96,26.91,27.21,95030,0
+MRUS.US,D,20220322,000000,27.23,28.14,26.51,27.26,75977,0
+MRUS.US,D,20220323,000000,27.04,27.19,25.95,26.65,71209,0
+MRUS.US,D,20220324,000000,26.9,27.1,26.47,26.93,51160,0
+MRUS.US,D,20220325,000000,27.17,27.59,26.54,26.97,88177,0
+MRUS.US,D,20220328,000000,26.73,26.91,25.33,25.59,46638,0
+MRUS.US,D,20220329,000000,25.94,26.91,25.94,26.78,54227,0
+MRUS.US,D,20220330,000000,26.47,27.71,26.04,26.52,113651,0
+MRUS.US,D,20220331,000000,26.3,27.26,26.17,26.44,92299,0
+MRUS.US,D,20220401,000000,26.54,27.38,25.57,27.25,191789,0
+MRUS.US,D,20220404,000000,27.33,28.58,26.09,27.99,157400,0
+MRUS.US,D,20220405,000000,27.88,29.8157,27.75,29.16,306403,0
+MRUS.US,D,20220406,000000,28.85,29.74,28.09,29.25,102287,0
+MRUS.US,D,20220407,000000,29.11,29.63,27.78,29,101970,0
+MRUS.US,D,20220408,000000,28.98,28.98,27.2255,28,709690,0
+MRUS.US,D,20220411,000000,27.5,27.75,25.14,25.27,664318,0
+MRUS.US,D,20220412,000000,25.25,26.19,23.965,24.26,303088,0
+MRUS.US,D,20220413,000000,24.12,25.17,23.94,24.92,154739,0
+MRUS.US,D,20220414,000000,24.9,26.425,24.56,26.16,169861,0
+MRUS.US,D,20220418,000000,25.89,25.89,23.77,24.03,98893,0
+MRUS.US,D,20220419,000000,23.79,24.5,23.4,24.28,145713,0
+MRUS.US,D,20220420,000000,24.34,24.34,23.2825,23.68,119063,0
+MRUS.US,D,20220421,000000,23.88,23.99,21.74,22,272648,0
+MRUS.US,D,20220422,000000,21.74,22.81,21.18,22.39,307000,0
+MRUS.US,D,20220425,000000,22.36,23.0396,21.94,22.82,189625,0
+MRUS.US,D,20220426,000000,22.8,22.8,21.1,21.47,178570,0
+MRUS.US,D,20220427,000000,21.6,22.1996,21.25,21.81,396722,0
+MRUS.US,D,20220428,000000,22,22.01,20.03,21.42,211615,0
+MRUS.US,D,20220429,000000,21.42,21.96,20.36,20.4,216883,0
+MRUS.US,D,20220502,000000,20.29,21.47,20.25,21.27,343730,0
+MRUS.US,D,20220503,000000,20.82,21.76,20.72,21.13,344915,0
+MRUS.US,D,20220504,000000,21.16,21.16,18.98,20.04,565157,0
+MRUS.US,D,20220505,000000,20.02,20.47,18.34,18.5,241326,0
+MRUS.US,D,20220506,000000,18.51,18.74,17.06,17.92,697471,0
+MRUS.US,D,20220509,000000,17.47,17.995,16.3,16.83,359731,0
+MRUS.US,D,20220510,000000,17.77,19.25,16.905,18.07,557153,0
+MRUS.US,D,20220511,000000,18.04,18.4,16.06,16.26,451474,0
+MRUS.US,D,20220512,000000,16.03,16.345,14.78,15.66,229275,0
+MRUS.US,D,20220513,000000,15.95,16.93,14.86,15.97,223877,0
+MRUS.US,D,20220516,000000,16,17.11,15.36,15.98,204396,0
+MRUS.US,D,20220517,000000,16.54,16.93,16.07,16.28,467357,0
+MRUS.US,D,20220518,000000,15.95,16.48,15.47,15.81,209488,0
+MRUS.US,D,20220519,000000,16.05,16.35,15.51,16.22,156207,0
+MRUS.US,D,20220520,000000,16.39,17.25,15.91,16.8,262016,0
+MRUS.US,D,20220523,000000,16.87,17.09,15.9,16.08,196744,0
+MRUS.US,D,20220524,000000,15.97,16.14,14.65,14.87,240125,0
+MRUS.US,D,20220525,000000,14.82,16.38,14.33,14.81,238098,0
+MRUS.US,D,20220526,000000,14.81,14.86,13.465,13.98,727460,0
+MRUS.US,D,20220527,000000,14.5,18.72,14.5,18.53,675952,0
+MRUS.US,D,20220531,000000,19.62,19.62,17.63,18.56,675466,0
+MRUS.US,D,20220601,000000,18.31,19.28,18.1,18.78,792107,0
+MRUS.US,D,20220602,000000,18.6,19.27,17.49,18.8,291328,0
+MRUS.US,D,20220603,000000,18.81,21.6,18.425,20.92,985207,0
+MRUS.US,D,20220606,000000,21.15,21.66,19.75,21.37,629376,0
+MRUS.US,D,20220607,000000,21.08,22.7913,20.845,22.43,1119285,0
+MRUS.US,D,20220608,000000,22.31,23.345,22.01,22.8,378857,0
+MRUS.US,D,20220609,000000,22.65,23.19,21.55,21.64,255945,0
+MRUS.US,D,20220610,000000,21.39,21.39,19.72,20.48,147084,0
+MRUS.US,D,20220613,000000,19.55,20.34,19.015,19.68,139472,0
+MRUS.US,D,20220614,000000,19.8,20.4,18.81,20.01,95549,0
+MRUS.US,D,20220615,000000,20.4,20.74,19.59,19.72,172388,0
+MRUS.US,D,20220616,000000,19.31,19.55,18.5,18.98,103157,0
+MRUS.US,D,20220617,000000,19.18,20.73,19.18,19.88,568878,0
+MRUS.US,D,20220621,000000,20.41,21.2,19.88,20.9,268785,0
+MRUS.US,D,20220622,000000,20.59,21.42,20.03,20.88,333743,0
+MRUS.US,D,20220623,000000,21.02,21.43,20.58,21.34,299999,0
+MRUS.US,D,20220624,000000,21.71,22.5,21,22.08,2045525,0
+MRUS.US,D,20220627,000000,21.99,22.97,21.635,22.19,367006,0
+MRUS.US,D,20220628,000000,22.06,22.51,21.37,21.62,161922,0
+MRUS.US,D,20220629,000000,21.62,22.46,21.28,22.11,269108,0
+MRUS.US,D,20220630,000000,22.03,22.73,21.64,22.64,281020,0
+MRUS.US,D,20220701,000000,22.6,23.2,21.5,22.33,166146,0
+MRUS.US,D,20220705,000000,21.95,22.91,21.33,22.84,724245,0
+MRUS.US,D,20220706,000000,22.93,24.26,22.685,23.56,458587,0
+MRUS.US,D,20220707,000000,23.52,25.12,23.52,24.42,467856,0
+MRUS.US,D,20220708,000000,24.09,24.9,23.92,24.53,102716,0
+MRUS.US,D,20220711,000000,24.5,24.5,23.19,23.19,155807,0
+MRUS.US,D,20220712,000000,23.58,24.71,22.71,23.55,356619,0
+MRUS.US,D,20220713,000000,22.94,26.03,22.94,25.93,532468,0
+MRUS.US,D,20220714,000000,25.92,28.115,25.57,27.45,579459,0
+MRUS.US,D,20220715,000000,27.23,27.895,26.23,27.38,532453,0
+MRUS.US,D,20220718,000000,28.2,28.5,25.89,26.18,392429,0
+MRUS.US,D,20220719,000000,26.35,26.92,25.7501,26.52,166376,0
+MRUS.US,D,20220720,000000,26.53,27.22,25.34,26.02,164281,0
+MRUS.US,D,20220721,000000,26.18,26.39,25.24,25.55,169484,0
+MRUS.US,D,20220722,000000,25.72,26.42,24.71,24.81,97986,0
+MRUS.US,D,20220725,000000,24.81,25,24.14,24.64,137175,0
+MRUS.US,D,20220726,000000,24.4,25.56,24,24.93,94579,0
+MRUS.US,D,20220727,000000,25.11,25.11,23.51,24.57,154409,0
+MRUS.US,D,20220728,000000,24.52,24.615,23.87,24.36,84482,0
+MRUS.US,D,20220729,000000,24.13,24.27,23.4012,24.18,84403,0
+MRUS.US,D,20220801,000000,23.95,25.3579,23.92,24.76,134413,0
+MRUS.US,D,20220802,000000,24.98,28.2,24.98,26.63,466022,0
+MRUS.US,D,20220803,000000,26.66,27.35,25.86,26.14,160920,0
+MRUS.US,D,20220804,000000,26.08,28.395,25.79,28.21,162454,0
+MRUS.US,D,20220805,000000,28,29.98,27.735,28.93,324407,0
+MRUS.US,D,20220808,000000,28.72,30.81,28.03,28.17,318612,0
+MRUS.US,D,20220809,000000,27.51,29.69,24.8,26.5,538186,0
+MRUS.US,D,20220810,000000,26.92,27.63,25.69,26.32,483896,0
+MRUS.US,D,20220811,000000,26.61,28.1137,24.93,25.05,757672,0
+MRUS.US,D,20220812,000000,24.93,25.96,24.93,25.04,232198,0
+MRUS.US,D,20220815,000000,25,26.0488,24.28,25.72,89439,0
+MRUS.US,D,20220816,000000,25.57,26.39,24.4,24.59,154323,0
+MRUS.US,D,20220817,000000,24.5,24.94,23.95,24,147710,0
+MRUS.US,D,20220818,000000,23.73,24.25,23.4,24.05,523731,0
+MRUS.US,D,20220819,000000,23.83,24.3,22.9,23.17,108037,0
+MRUS.US,D,20220822,000000,22.97,23.525,22.5,22.9,144600,0
+MRUS.US,D,20220823,000000,23,23.91,22.79,23.77,111792,0
+MRUS.US,D,20220824,000000,24.04,25.07,23.72,24.75,169900,0
+MRUS.US,D,20220825,000000,24.81,25.04,23.18,24.33,154315,0
+MRUS.US,D,20220826,000000,24.17,24.17,23.05,23.63,178049,0
+MRUS.US,D,20220829,000000,23.21,23.945,23.19,23.21,157694,0
+MRUS.US,D,20220830,000000,23.2,23.5,22.475,22.64,280101,0
+MRUS.US,D,20220831,000000,22.58,23.88,22.54,23.68,171404,0
+MRUS.US,D,20220901,000000,23.58,24.905,23.19,24.57,207779,0
+MRUS.US,D,20220902,000000,24.73,24.875,23.775,23.92,152722,0
+MRUS.US,D,20220906,000000,23.95,24.28,23.31,23.59,184323,0
+MRUS.US,D,20220907,000000,23.53,24.58,23.37,24.5,184891,0
+MRUS.US,D,20220908,000000,24.41,24.92,23.67,23.68,94038,0
+MRUS.US,D,20220909,000000,23.77,23.77,23.04,23.44,232014,0
+MRUS.US,D,20220912,000000,23.51,23.79,22.155,22.71,153154,0
+MRUS.US,D,20220913,000000,22.05,23.525,21.61,22.55,206816,0
+MRUS.US,D,20220914,000000,22.37,23.13,22,23.13,121319,0
+MRUS.US,D,20220915,000000,23,23.74,22.655,23.66,105614,0
+MRUS.US,D,20220916,000000,23.25,24.9156,22.035,22.38,318229,0
+MRUS.US,D,20220919,000000,22.19,22.65,19.61,20.32,1067701,0
+MRUS.US,D,20220920,000000,20.01,20.32,19.24,20.09,511687,0
+MRUS.US,D,20220921,000000,20.18,20.81,19.68,19.96,179656,0
+MRUS.US,D,20220922,000000,19.89,20.1,18.685,18.95,249034,0
+MRUS.US,D,20220923,000000,18.66,18.9814,17.81,18.68,248507,0
+MRUS.US,D,20220926,000000,18.73,19.32,18.32,18.64,309786,0
+MRUS.US,D,20220927,000000,18.87,19.79,18.82,19.33,360197,0
+MRUS.US,D,20220928,000000,19.62,20.58,19.49,19.99,284865,0
+MRUS.US,D,20220929,000000,19.78,19.92,19.31,19.8,368661,0
+MRUS.US,D,20220930,000000,20.05,20.82,19.88,20.03,183695,0
+MRUS.US,D,20221003,000000,19.93,20.35,19.315,19.88,252784,0
+MRUS.US,D,20221004,000000,20.28,20.82,20.23,20.54,196590,0
+MRUS.US,D,20221005,000000,20.22,20.85,20.1,20.28,188918,0
+MRUS.US,D,20221006,000000,20.28,21.06,20.04,20.97,175028,0
+MRUS.US,D,20221007,000000,20.82,20.82,20.03,20.15,199650,0
+MRUS.US,D,20221010,000000,20.11,20.16,19.105,19.34,370225,0
+MRUS.US,D,20221011,000000,19.33,20.22,19.01,19.33,345137,0
+MRUS.US,D,20221012,000000,19.45,21.25,19.05,21.21,391794,0
+MRUS.US,D,20221013,000000,20.83,22.385,20.49,22.26,315834,0
+MRUS.US,D,20221014,000000,22.44,22.44,21.67,22,155881,0
+MRUS.US,D,20221017,000000,22.1,22.62,21.75,22.47,193667,0
+MRUS.US,D,20221018,000000,22.73,23.75,22.16,22.91,193978,0
+MRUS.US,D,20221019,000000,22.55,24.05,21.44,22,306997,0
+MRUS.US,D,20221020,000000,21.94,23.97,21.335,21.8,159039,0
+MRUS.US,D,20221021,000000,21.8,24.15,21.73,22.64,113535,0
+MRUS.US,D,20221024,000000,22.8,23,21.51,22.82,198062,0
+MRUS.US,D,20221025,000000,22.87,24.33,22.45,23.66,274666,0
+MRUS.US,D,20221026,000000,23.41,24.25,19.2501,21.34,1029911,0
+MRUS.US,D,20221027,000000,21.07,21.93,20.52,21.11,233574,0
+MRUS.US,D,20221028,000000,21.08,21.865,20.485,21.31,372880,0
+MRUS.US,D,20221031,000000,21.2,21.5,20.06,20.5,178626,0
+MRUS.US,D,20221101,000000,20.89,21.83,20.35,20.5,240405,0
+MRUS.US,D,20221102,000000,20.53,21.26,19.61,20.38,149257,0
+MRUS.US,D,20221103,000000,12.51,16.4,12.03,15.28,3881402,0
+MRUS.US,D,20221104,000000,15.36,17.1,15.1,17.07,774269,0
+MRUS.US,D,20221107,000000,17.15,18.16,16.88,17.35,331122,0
+MRUS.US,D,20221108,000000,17.39,19.41,17.19,18.39,391093,0
+MRUS.US,D,20221109,000000,18.21,18.21,17.66,18.11,233796,0
+MRUS.US,D,20221110,000000,17.88,18.94,17.845,18.76,219873,0
+MRUS.US,D,20221111,000000,18.95,19.23,18.295,18.55,181765,0
+MRUS.US,D,20221114,000000,18.48,19.255,17.935,19.16,212848,0
+MRUS.US,D,20221115,000000,19.15,19.15,17.94,18.33,263086,0
+MRUS.US,D,20221116,000000,18.32,18.62,17.79,18.47,134692,0
+MRUS.US,D,20221117,000000,18.33,18.78,16.87,17.06,482784,0
+MRUS.US,D,20221118,000000,17.23,17.28,15.925,16.35,892708,0
+MRUS.US,D,20221121,000000,16.36,17.09,16.24,16.41,143983,0
+MRUS.US,D,20221122,000000,16.49,16.49,15.72,15.94,138607,0
+MRUS.US,D,20221123,000000,16,16.5675,14.63,15.53,214571,0
+MRUS.US,D,20221125,000000,15.62,16.1,15.6,15.89,40075,0
+MRUS.US,D,20221128,000000,15.95,16.32,15.01,15.22,351956,0
+MRUS.US,D,20221129,000000,15.31,15.81,15,15.22,86991,0
+MRUS.US,D,20221130,000000,15.47,15.84,15.1,15.35,197837,0
+MRUS.US,D,20221201,000000,15.35,15.645,14.8925,15.17,132682,0
+MRUS.US,D,20221202,000000,14.96,15.006,14.51,14.97,445344,0
+MRUS.US,D,20221205,000000,14.97,15.175,14.11,14.2,238992,0
+MRUS.US,D,20221206,000000,14.13,14.36,13.6,13.79,140677,0
+MRUS.US,D,20221207,000000,13.7,14,13.46,13.67,117669,0
+MRUS.US,D,20221208,000000,13.86,14.4021,13.18,13.34,150316,0
+MRUS.US,D,20221209,000000,13.26,13.735,12.83,13.37,129126,0
+MRUS.US,D,20221212,000000,13.31,13.885,13.31,13.62,162909,0
+MRUS.US,D,20221213,000000,14.02,14.42,13.51,13.69,182029,0
+MRUS.US,D,20221214,000000,13.85,14.53,13.39,13.86,124274,0
+MRUS.US,D,20221215,000000,13.67,14.23,13.17,13.28,179981,0
+MRUS.US,D,20221216,000000,13.17,13.49,12.89,13.21,332673,0
+MRUS.US,D,20221219,000000,13.24,13.24,12.44,12.8,215584,0
+MRUS.US,D,20221220,000000,12.85,13.9,12.82,13.89,267741,0
+MRUS.US,D,20221221,000000,13.85,14.79,13.85,14.77,318034,0
+MRUS.US,D,20221222,000000,14.77,15.02,14.31,14.94,433392,0
+MRUS.US,D,20221223,000000,14.69,15.31,14.66,14.67,177985,0
+MRUS.US,D,20221227,000000,14.7,14.79,13.94,14.19,131716,0
+MRUS.US,D,20221228,000000,14.25,15.135,14.22,14.68,151629,0
+MRUS.US,D,20221229,000000,14.81,16.19,14.81,15.59,239383,0
+MRUS.US,D,20221230,000000,15.47,16.04,14.85,15.47,162959,0
+MRUS.US,D,20230103,000000,15.6,17.02,15.5,15.62,278859,0
+MRUS.US,D,20230104,000000,15.79,16.1,15.65,15.87,112688,0
+MRUS.US,D,20230105,000000,16.24,16.24,15.54,15.75,136796,0
+MRUS.US,D,20230106,000000,16.04,16.04,15.3,15.53,79713,0
+MRUS.US,D,20230109,000000,15.7,15.71,14.85,15.16,87647,0
+MRUS.US,D,20230110,000000,15.39,15.66,14.84,15.51,174675,0
+MRUS.US,D,20230111,000000,15.51,15.88,15.2,15.54,143212,0
+MRUS.US,D,20230112,000000,15.55,15.89,15.19,15.75,162124,0
+MRUS.US,D,20230113,000000,15.69,16.365,15.11,15.43,124183,0
+MRUS.US,D,20230117,000000,15.47,15.79,15.28,15.45,131546,0
+MRUS.US,D,20230118,000000,15.57,15.58,14.91,15.11,153350,0
+MRUS.US,D,20230119,000000,15,15.35,14.64,14.71,98524,0
+MRUS.US,D,20230120,000000,14.74,15.02,14.48,14.73,52718,0
+MRUS.US,D,20230123,000000,14.81,14.81,14.21,14.25,115097,0
+MRUS.US,D,20230124,000000,14.43,15.42,14.08,15.21,503273,0
+MRUS.US,D,20230125,000000,15.24,15.72,14.82,15,269744,0
+MRUS.US,D,20230126,000000,15.12,15.12,14.68,14.75,100673,0
+MRUS.US,D,20230127,000000,14.68,14.93,14.53,14.75,272676,0
+MRUS.US,D,20230130,000000,14.72,15.695,14.52,15.61,507212,0
+MRUS.US,D,20230131,000000,15.62,15.72,14.765,15.6,228231,0
+MRUS.US,D,20230201,000000,15.78,15.955,15.195,15.36,142278,0
+MRUS.US,D,20230202,000000,15.71,16.075,15.125,16.07,214999,0
+MRUS.US,D,20230203,000000,16.1,16.23,15.72,15.83,154793,0
+MRUS.US,D,20230206,000000,16.04,17.2557,15.675,16.51,267566,0
+MRUS.US,D,20230207,000000,16.46,17,16.07,16.86,467783,0
+MRUS.US,D,20230208,000000,16.8,16.8,15.93,16.02,80377,0
+MRUS.US,D,20230209,000000,16.18,18.4785,16.0562,18.03,793703,0
+MRUS.US,D,20230210,000000,17.86,18.8,17.4,17.59,393260,0
+MRUS.US,D,20230213,000000,17.57,18.31,17.09,18.21,425034,0
+MRUS.US,D,20230214,000000,18.2,18.63,17.885,18.18,288139,0
+MRUS.US,D,20230215,000000,17.99,18.87,17.52,18.61,292745,0
+MRUS.US,D,20230216,000000,18.37,18.96,18.01,18.15,379564,0
+MRUS.US,D,20230217,000000,18.06,18.9,18.06,18.54,133257,0
+MRUS.US,D,20230221,000000,18.35,18.47,17.54,18.2,203165,0
+MRUS.US,D,20230222,000000,18.23,18.81,18.07,18.45,126557,0
+MRUS.US,D,20230223,000000,18.46,19.09,18.35,18.79,202657,0
+MRUS.US,D,20230224,000000,18.49,18.92,18.065,18.66,269848,0
+MRUS.US,D,20230227,000000,18.92,19.15,17.9801,18.72,302621,0
+MRUS.US,D,20230228,000000,18.7,19.64,18.4,19.07,346857,0
+MRUS.US,D,20230301,000000,19.84,20.08,18.856,19.46,339881,0
+MRUS.US,D,20230302,000000,19.2,19.7,18.86,19.22,214414,0
+MRUS.US,D,20230303,000000,19.3,19.32,18.34,18.79,563737,0
+MRUS.US,D,20230306,000000,18.86,19.24,17.96,19.24,280514,0
+MRUS.US,D,20230307,000000,19.21,19.86,19.1,19.28,97341,0
+MRUS.US,D,20230308,000000,19.37,19.85,19.25,19.53,117271,0
+MRUS.US,D,20230309,000000,19.54,19.81,18.74,19.33,274707,0
+MRUS.US,D,20230310,000000,19.35,19.73,17.85,18.5,454160,0
+MRUS.US,D,20230313,000000,18.32,19.52,18.045,18.3,219637,0
+MRUS.US,D,20230314,000000,18.65,18.855,18.11,18.65,121642,0
+MRUS.US,D,20230315,000000,18.51,20.65,18.51,20.28,366428,0
+MRUS.US,D,20230316,000000,20.31,20.31,19.76,20.24,219608,0
+MRUS.US,D,20230317,000000,19.98,20.795,19.95,20.5,290131,0
+MRUS.US,D,20230320,000000,20.54,20.566,19.34,19.8,225211,0
+MRUS.US,D,20230321,000000,19.87,20.65,18.935,20.36,152048,0
+MRUS.US,D,20230322,000000,20.32,20.32,19.08,19.22,256144,0
+MRUS.US,D,20230323,000000,19.3,19.47,18.82,19.29,162431,0
+MRUS.US,D,20230324,000000,19.21,19.73,19,19.55,91405,0
+MRUS.US,D,20230327,000000,19.51,19.805,17.75,17.89,425388,0
+MRUS.US,D,20230328,000000,17.93,18.88,17.43,17.56,505136,0
+MRUS.US,D,20230329,000000,17.7,18.85,17.31,17.4,489751,0
+MRUS.US,D,20230330,000000,17.54,18.6,17.15,18.18,913530,0
+MRUS.US,D,20230331,000000,18.24,19.05,18.0701,18.4,446182,0
+MRUS.US,D,20230403,000000,18.29,19.155,18.1,18.75,238618,0
+MRUS.US,D,20230404,000000,18.68,19.505,17.955,18.58,474939,0
+MRUS.US,D,20230405,000000,19.18,19.385,18.31,18.6,511498,0
+MRUS.US,D,20230406,000000,18.49,18.89,18.22,18.33,415960,0
+MRUS.US,D,20230410,000000,18.29,18.71,17.87,18.55,260903,0
+MRUS.US,D,20230411,000000,18.52,19.01,18.03,18.94,484896,0
+MRUS.US,D,20230412,000000,19.11,19.8789,19.11,19.8,255043,0
+MRUS.US,D,20230413,000000,19.85,20.36,19.37,19.52,386390,0
+MRUS.US,D,20230414,000000,19.47,25.48,19.2,21.75,3388331,0
+MRUS.US,D,20230417,000000,23.29,24.98,23.187,23.94,1090969,0
+MRUS.US,D,20230418,000000,24.89,24.89,20.3331,20.45,1415180,0
+MRUS.US,D,20230419,000000,20.33,22.5385,20.33,21.26,1408623,0
+MRUS.US,D,20230420,000000,21.1,21.35,20.67,20.76,397309,0
+MRUS.US,D,20230421,000000,20.71,22.01,20.48,22,619282,0
+MRUS.US,D,20230424,000000,21.96,22.37,20.84,20.85,316166,0
+MRUS.US,D,20230425,000000,20.71,21.17,20.07,20.19,412355,0
+MRUS.US,D,20230426,000000,20.2,20.39,19.75,19.81,197028,0
+MRUS.US,D,20230427,000000,19.78,20.025,19,19.04,419275,0
+MRUS.US,D,20230428,000000,18.88,19.355,18.63,19.18,300784,0
+MRUS.US,D,20230501,000000,19.12,20.62,18.79,19,448569,0
+MRUS.US,D,20230502,000000,18.99,19.24,18.21,18.46,270800,0
+MRUS.US,D,20230503,000000,18.62,19.2505,18.33,18.93,305300,0
+MRUS.US,D,20230504,000000,18.93,19.19,18.5,18.81,263364,0
+MRUS.US,D,20230505,000000,19.63,21.28,19.31,20.8,589896,0
+MRUS.US,D,20230508,000000,20.76,20.98,19.89,19.99,297176,0
+MRUS.US,D,20230509,000000,19.93,20.605,18.85,20.3,3587588,0
+MRUS.US,D,20230510,000000,20.64,20.86,20.03,20.81,194574,0
+MRUS.US,D,20230511,000000,20.81,20.96,20.24,20.86,208085,0
+MRUS.US,D,20230512,000000,20.91,21.33,19.99,20.09,165926,0
+MRUS.US,D,20230515,000000,20.12,20.99,20.11,20.96,244837,0
+MRUS.US,D,20230516,000000,20.77,21.43,20.135,21,293247,0
+MRUS.US,D,20230517,000000,20.77,21.715,20.33,21.4,357596,0
+MRUS.US,D,20230518,000000,22.01,22.705,21.29,21.88,256565,0
+MRUS.US,D,20230519,000000,22.05,22.23,21.2,21.54,117854,0
+MRUS.US,D,20230522,000000,21.59,22.02,20.54,21.63,102847,0
+MRUS.US,D,20230523,000000,21.51,22,20.6515,21.61,188647,0
+MRUS.US,D,20230524,000000,21.71,21.75,20.87,21.49,152155,0
+MRUS.US,D,20230525,000000,21.52,21.52,20.35,20.66,104804,0
+MRUS.US,D,20230526,000000,20.59,20.995,20.415,20.72,91403,0
+MRUS.US,D,20230530,000000,20.82,21.8,20.39,20.95,152591,0
+MRUS.US,D,20230531,000000,21.08,21.9,20.55,21.72,248545,0
+MRUS.US,D,20230601,000000,21.48,22.91,21.32,22.49,209002,0
+MRUS.US,D,20230602,000000,22.67,22.67,21.205,21.95,270307,0
+MRUS.US,D,20230605,000000,21.94,23.34,21.56,22.86,335342,0
+MRUS.US,D,20230606,000000,22.66,23,22.38,22.8,157159,0
+MRUS.US,D,20230607,000000,22.89,23.03,22.11,22.39,224635,0
+MRUS.US,D,20230608,000000,22.45,23.44,21.79,23.29,220543,0
+MRUS.US,D,20230609,000000,23.29,23.78,22.815,23.6,432861,0
+MRUS.US,D,20230612,000000,23.39,24.64,23.035,24.14,543431,0
+MRUS.US,D,20230613,000000,24.24,26.905,24.16,26.23,548585,0
+MRUS.US,D,20230614,000000,26.23,27.02,25.7915,26.5,494851,0
+MRUS.US,D,20230615,000000,26.3,26.98,26.24,26.67,438436,0
+MRUS.US,D,20230616,000000,26.87,27.02,25.92,26.15,661732,0
+MRUS.US,D,20230620,000000,25.99,27.08,25.71,26.82,432607,0
+MRUS.US,D,20230621,000000,26.81,27.44,26.37,27.18,218817,0
+MRUS.US,D,20230622,000000,27.04,27.36,26.435,26.9,130819,0
+MRUS.US,D,20230623,000000,26.69,26.77,25.44,25.75,288335,0
+MRUS.US,D,20230626,000000,25.67,25.75,24.95,25.2,211013,0
+MRUS.US,D,20230627,000000,25.2,25.455,24.52,24.55,542584,0
+MRUS.US,D,20230628,000000,24.69,25.55,24.57,25.51,277089,0
+MRUS.US,D,20230629,000000,25.54,26.32,25.28,26.28,198069,0
+MRUS.US,D,20230630,000000,26.46,26.94,25.81,26.33,356256,0
+MRUS.US,D,20230703,000000,26.34,26.995,26.32,26.48,105026,0
+MRUS.US,D,20230705,000000,26.57,27.32,26.47,26.73,213420,0
+MRUS.US,D,20230706,000000,26.79,27.07,25.615,25.67,120178,0
+MRUS.US,D,20230707,000000,25.57,26.13,25.57,26.07,131054,0
+MRUS.US,D,20230710,000000,26.1,27.08,26.1,26.97,108193,0
+MRUS.US,D,20230711,000000,26.53,27.26,25.94,26,128833,0
+MRUS.US,D,20230712,000000,26.31,26.73,26,26.34,89388,0
+MRUS.US,D,20230713,000000,26.47,26.72,26.12,26.18,86231,0
+MRUS.US,D,20230714,000000,26.19,27.32,25.835,27.29,139530,0
+MRUS.US,D,20230717,000000,27.46,27.7,25.69,25.9,242811,0
+MRUS.US,D,20230718,000000,26.02,27.2075,25.6315,27.15,381606,0
+MRUS.US,D,20230719,000000,27.32,27.62,26.745,27.01,172410,0
+MRUS.US,D,20230720,000000,26.97,27.44,26.43,26.69,169492,0
+MRUS.US,D,20230721,000000,26.7,27.05,25.84,26.04,258052,0
+MRUS.US,D,20230724,000000,26.07,26.485,25.75,25.96,96144,0
+MRUS.US,D,20230725,000000,25.96,26.45,25.785,26.21,79787,0
+MRUS.US,D,20230726,000000,26.18,26.31,25.51,25.83,151599,0
+MRUS.US,D,20230727,000000,26.02,26.22,24.8715,25.31,113927,0
+MRUS.US,D,20230728,000000,25.42,26.1,25.415,25.52,148101,0
+MRUS.US,D,20230731,000000,25.68,26.315,25.3,26.24,183427,0
+MRUS.US,D,20230801,000000,26.12,26.51,25.86,26.28,150063,0
+MRUS.US,D,20230802,000000,26.14,26.27,24.7325,25.84,169216,0
+MRUS.US,D,20230803,000000,25.91,26.56,24.8673,26.02,122461,0
+MRUS.US,D,20230804,000000,25.96,26.44,25.25,26,116734,0
+MRUS.US,D,20230807,000000,25.98,26.09,24.79,25.05,155881,0
+MRUS.US,D,20230808,000000,26,26.4462,22.635,22.96,209341,0
+MRUS.US,D,20230809,000000,22.96,23.165,22.45,22.89,99116,0
+MRUS.US,D,20230810,000000,23,24.98,22.79,22.9,805475,0
+MRUS.US,D,20230811,000000,23.14,23.635,22.48,22.62,250503,0
+MRUS.US,D,20230814,000000,22.6,23.555,22.29,23.13,488231,0
+MRUS.US,D,20230815,000000,23.2,23.33,21.54,21.59,303197,0
+MRUS.US,D,20230816,000000,21.59,21.81,20.46,20.49,327100,0
+MRUS.US,D,20230817,000000,20.56,20.68,19.81,20.13,145022,0
+MRUS.US,D,20230818,000000,19.9,21.3,19.81,21.09,302612,0
+MRUS.US,D,20230821,000000,21.22,22.08,21.115,21.56,613327,0
+MRUS.US,D,20230822,000000,21.72,22.225,21.6,21.9,241042,0
+MRUS.US,D,20230823,000000,21.93,22.125,20.99,21.62,196053,0
+MRUS.US,D,20230824,000000,21.76,22.03,21.41,21.63,149185,0
+MRUS.US,D,20230825,000000,21.72,22.49,21.25,22.32,197442,0
+MRUS.US,D,20230828,000000,22.33,22.51,20.4446,21.74,104461,0
+MRUS.US,D,20230829,000000,21.72,22.07,21.44,21.64,217466,0
+MRUS.US,D,20230830,000000,21.67,22.16,21.37,21.41,107032,0
+MRUS.US,D,20230831,000000,21.37,22.46,21.37,22.37,385778,0
+MRUS.US,D,20230901,000000,22.41,23.53,22.32,23.22,227084,0
+MRUS.US,D,20230905,000000,23.01,23.79,22.54,23,240553,0
+MRUS.US,D,20230906,000000,23.13,24.1285,22.75,23.05,280234,0
+MRUS.US,D,20230907,000000,22.81,23.86,22.2572,23.77,287673,0
+MRUS.US,D,20230908,000000,23.76,24.0373,22.66,23.44,287151,0
+MRUS.US,D,20230911,000000,23.57,24.34,23.255,23.95,267066,0
+MRUS.US,D,20230912,000000,23.9,24.625,23.88,24.39,327985,0
+MRUS.US,D,20230913,000000,24.46,24.46,23.68,24.13,685602,0
+MRUS.US,D,20230914,000000,24.23,25.35,24.04,24.95,334605,0
+MRUS.US,D,20230915,000000,24.79,25.31,24,24.37,228202,0
+MRUS.US,D,20230918,000000,24.34,25.165,23.12,24.88,178457,0
+MRUS.US,D,20230919,000000,24.84,25.45,23.98,24.98,230382,0
+MRUS.US,D,20230920,000000,25.05,25.22,24.64,24.66,165375,0
+MRUS.US,D,20230921,000000,24.42,24.98,24.03,24.81,131141,0
+MRUS.US,D,20230922,000000,24.98,25.08,23.91,23.95,289924,0
+MRUS.US,D,20230925,000000,23.71,23.71,21.68,22.6,1093463,0
+MRUS.US,D,20230926,000000,22.57,23.165,21.7201,22.77,400262,0
+MRUS.US,D,20230927,000000,22.87,24.27,22.6385,24.09,304024,0
+MRUS.US,D,20230928,000000,25.04,27.27,23.64,24.47,1339823,0
+MRUS.US,D,20230929,000000,24.51,24.51,22.6,23.58,474792,0
+MRUS.US,D,20231002,000000,23.42,23.56,22.47,22.49,253879,0
+MRUS.US,D,20231003,000000,22.42,22.59,20.55,21.09,657734,0
+MRUS.US,D,20231004,000000,21.09,21.59,20.46,21.18,402592,0
+MRUS.US,D,20231005,000000,21.19,22.17,20.99,21.57,214643,0
+MRUS.US,D,20231006,000000,21.28,22.07,21.28,21.85,189061,0
+MRUS.US,D,20231009,000000,21.74,22.47,21,21.34,171535,0
+MRUS.US,D,20231010,000000,21.3,21.75,20.95,21.2,165628,0
+MRUS.US,D,20231011,000000,21.24,21.505,20.84,21.05,150436,0
+MRUS.US,D,20231012,000000,20.99,21.11,20.42,21.08,236660,0
+MRUS.US,D,20231013,000000,21.18,21.54,20.8,21.1,445758,0
+MRUS.US,D,20231016,000000,21.34,23.04,21.26,22.26,834318,0
+MRUS.US,D,20231017,000000,22.26,22.9,22.01,22.28,747072,0
+MRUS.US,D,20231018,000000,22.27,22.52,21.34,21.74,376883,0
+MRUS.US,D,20231019,000000,21.67,21.85,20.5,20.92,332892,0
+MRUS.US,D,20231020,000000,20.98,21.22,20.13,20.3,306787,0
+MRUS.US,D,20231023,000000,20,21.15,19.98,20.76,1015763,0
+MRUS.US,D,20231024,000000,20.99,21.45,20.39,21.1,876750,0
+MRUS.US,D,20231025,000000,21.06,21.39,20.32,20.32,443282,0
+MRUS.US,D,20231026,000000,20.3,20.75,20.15,20.51,227689,0
+MRUS.US,D,20231027,000000,20.51,20.85,19.95,20.06,329956,0
+MRUS.US,D,20231030,000000,20.34,21.06,19.805,20.1,292353,0
+MRUS.US,D,20231031,000000,20.13,20.455,19.89,20.11,457193,0
+MRUS.US,D,20231101,000000,20.07,20.99,20,20.79,311310,0
+MRUS.US,D,20231102,000000,21.51,22.79,21.51,21.94,288353,0
+MRUS.US,D,20231103,000000,22.71,24.88,22.15,24.88,787646,0
+MRUS.US,D,20231106,000000,25.19,25.25,23.85,24.01,212811,0
+MRUS.US,D,20231107,000000,24.03,24.5425,23.75,24.23,233609,0
+MRUS.US,D,20231108,000000,24.36,24.36,22.5,23.32,211946,0
+MRUS.US,D,20231109,000000,23.48,23.745,22.4,22.75,189244,0
+MRUS.US,D,20231110,000000,22.98,23.16,22.18,22.9,127815,0
+MRUS.US,D,20231113,000000,22.9,23.24,22.01,22.48,120958,0
+MRUS.US,D,20231114,000000,23.44,24.56,22.5001,24.15,134930,0
+MRUS.US,D,20231115,000000,24.06,24.74,23.74,23.97,218058,0
+MRUS.US,D,20231116,000000,23.82,24.495,23.11,23.8,273629,0
+MRUS.US,D,20231117,000000,24.14,24.9,24.12,24.3,168524,0
+MRUS.US,D,20231120,000000,24.31,24.94,24.2,24.3,134981,0
+MRUS.US,D,20231121,000000,24.03,24.66,23.5,23.66,104572,0
+MRUS.US,D,20231122,000000,23.99,24.17,23.47,23.64,180488,0
+MRUS.US,D,20231124,000000,23.89,24.73,23.71,24.14,120947,0
+MRUS.US,D,20231127,000000,24.02,24.2955,22.26,24.21,612742,0
+MRUS.US,D,20231128,000000,24.28,24.38,23.04,24.02,234626,0
+MRUS.US,D,20231129,000000,24.19,24.79,23.42,23.58,254304,0
+MRUS.US,D,20231130,000000,23.87,25.56,23.74,24.74,781807,0
+MRUS.US,D,20231201,000000,24.58,25.46,23.78,25.13,867299,0
+MRUS.US,D,20231204,000000,25.1,25.14,22.7,23.59,1992591,0
+MRUS.US,D,20231205,000000,23.42,24.23,23.2421,23.99,574957,0
+MRUS.US,D,20231206,000000,24.02,24.955,23.81,24.78,331793,0
+MRUS.US,D,20231207,000000,24.74,25.01,24.63,24.76,429268,0
+MRUS.US,D,20231208,000000,24.56,24.92,23.76,23.93,344335,0
+MRUS.US,D,20231211,000000,23.95,23.95,22.77,22.86,407862,0
+MRUS.US,D,20231212,000000,22.86,23.73,22.27,23.53,291151,0
+MRUS.US,D,20231213,000000,23.61,24.03,22.75,23.78,541947,0
+MRUS.US,D,20231214,000000,24.3,25.31,24.07,25.28,754464,0
+MRUS.US,D,20231215,000000,25.13,25.9,24.68,25.24,790880,0
+MRUS.US,D,20231218,000000,25.42,25.44,24.815,24.95,383197,0
+MRUS.US,D,20231219,000000,25.13,27.08,24.95,26.81,740162,0
+MRUS.US,D,20231220,000000,26.84,27.2999,25.68,25.88,368312,0
+MRUS.US,D,20231221,000000,26.32,26.65,25.83,26.4,258812,0
+MRUS.US,D,20231222,000000,26.86,27.4655,26.69,27.07,704355,0
+MRUS.US,D,20231226,000000,27.49,29.015,27.49,28.66,335995,0
+MRUS.US,D,20231227,000000,28.75,28.93,27.845,28.57,394608,0
+MRUS.US,D,20231228,000000,28.62,28.81,27.96,28.13,227384,0
+MRUS.US,D,20231229,000000,27.99,28.24,27.41,27.5,232201,0
+MRUS.US,D,20240102,000000,27.11,28.62,27.11,28.62,285126,0
+MRUS.US,D,20240103,000000,28.36,28.895,27.74,28.03,285076,0
+MRUS.US,D,20240104,000000,27.86,29.639,27.72,29.44,482617,0
+MRUS.US,D,20240105,000000,29.24,29.365,28.12,28.52,260853,0
+MRUS.US,D,20240108,000000,28.43,33.51,28.41,33.18,1834556,0
+MRUS.US,D,20240109,000000,32.79,33.13,32,32.5,706676,0
+MRUS.US,D,20240110,000000,32.5,33.44,31.91,32.88,304747,0
+MRUS.US,D,20240111,000000,32.43,32.92,30.04,31.51,975118,0
+MRUS.US,D,20240112,000000,31.92,33.15,31.92,32.59,256415,0
+MRUS.US,D,20240116,000000,32.41,33.76,31.68,33.63,536024,0
+MRUS.US,D,20240117,000000,32.9,32.9,31.72,32.14,494321,0
+MRUS.US,D,20240118,000000,32.17,32.56,31.27,31.86,266857,0
+MRUS.US,D,20240119,000000,31.97,35.16,31.62,34.99,1266127,0
+MRUS.US,D,20240122,000000,35.49,35.78,33.99,34.88,311382,0
+MRUS.US,D,20240123,000000,35.16,35.48,33.97,34.61,364287,0
+MRUS.US,D,20240124,000000,35.28,35.28,33.69,33.75,331851,0
+MRUS.US,D,20240125,000000,33.89,35.15,33.6,34.1,437561,0
+MRUS.US,D,20240126,000000,34.22,35.18,33.725,34.04,698640,0
+MRUS.US,D,20240129,000000,34.07,35.59,33.8301,35.42,433246,0
+MRUS.US,D,20240130,000000,35.32,35.99,34.76,35.72,292498,0
+MRUS.US,D,20240131,000000,35.67,36.97,35.65,35.68,257157,0
+MRUS.US,D,20240201,000000,36.35,36.35,35.57,36.09,556926,0
+MRUS.US,D,20240202,000000,35.83,36.155,35.27,35.46,264345,0
+MRUS.US,D,20240205,000000,35.16,36.435,35.06,36.19,526764,0
+MRUS.US,D,20240206,000000,36.12,36.61,35.44,36.14,686187,0
+MRUS.US,D,20240207,000000,36.18,38.07,35.67,38.06,436816,0
+MRUS.US,D,20240208,000000,37.75,40.74,37.66,40.06,1230277,0
+MRUS.US,D,20240209,000000,40.28,41.495,40.08,41,910953,0
+MRUS.US,D,20240212,000000,41,42.56,40.59,42.04,880991,0
+MRUS.US,D,20240213,000000,40.67,42.29,40.35,42.02,467614,0
+MRUS.US,D,20240214,000000,42.41,43.25,41.89,42.06,253761,0
+MRUS.US,D,20240215,000000,42.5,43.67,41.97,43.47,559155,0
+MRUS.US,D,20240216,000000,43.13,46.3,41.19,46.03,957169,0
+MRUS.US,D,20240220,000000,45.34,45.88,44.06,44.91,699866,0
+MRUS.US,D,20240221,000000,44.13,45.5,43.775,45,381572,0
+MRUS.US,D,20240222,000000,45.4,47.36,45.4,47.27,219659,0
+MRUS.US,D,20240223,000000,47.5,47.99,46.26,47.45,506522,0
+MRUS.US,D,20240226,000000,47.45,48.23,46.5,47.6,352454,0
+MRUS.US,D,20240227,000000,47.77,49.01,46.95,48.94,765126,0
+MRUS.US,D,20240228,000000,49,49.5,47.78,48.7,334862,0
+MRUS.US,D,20240229,000000,49.82,50.11,47.89,48.48,639865,0
+MRUS.US,D,20240301,000000,48.9,52.035,48.4801,51.82,1064332,0
+MRUS.US,D,20240304,000000,51.06,51.58,49.68,50.03,968584,0
+MRUS.US,D,20240305,000000,49.77,50.63,48.92,49.97,628723,0
+MRUS.US,D,20240306,000000,50,50.83,47.47,48.72,897056,0
+MRUS.US,D,20240307,000000,48.35,49.17,45.84,47.11,865690,0
+MRUS.US,D,20240308,000000,47,48.38,45.41,46.55,844274,0
+MRUS.US,D,20240311,000000,46.49,48.15,46.22,47.72,617884,0
+MRUS.US,D,20240312,000000,47.65,48.21,45.09,45.95,937285,0
+MRUS.US,D,20240313,000000,45.89,46.84,45.08,45.32,322662,0
+MRUS.US,D,20240314,000000,45.08,45.195,43.96,44.6,812975,0
+MRUS.US,D,20240315,000000,44.74,45.01,43.39,43.9,564094,0
+MRUS.US,D,20240318,000000,44.33,45.24,43.86,44.32,756532,0
+MRUS.US,D,20240319,000000,44.17,45.99,43.83,45.01,496246,0
+MRUS.US,D,20240320,000000,44.65,45.61,44.57,45.35,574552,0
+MRUS.US,D,20240321,000000,45.94,47.28,45.74,46.84,791424,0
+MRUS.US,D,20240322,000000,47,47.5899,45.9,45.93,697288,0
+MRUS.US,D,20240325,000000,45.91,46.495,44,44.76,311163,0
+MRUS.US,D,20240326,000000,45.11,45.11,44.11,44.91,304072,0
+MRUS.US,D,20240327,000000,45.15,45.15,44.1,44.75,234581,0
+MRUS.US,D,20240328,000000,44.91,45.32,43.87,45.03,703062,0
+MRUS.US,D,20240401,000000,45.45,45.6,43.78,45.04,561743,0
+MRUS.US,D,20240402,000000,44.35,45.2,43.96,45.2,313536,0
+MRUS.US,D,20240403,000000,44.84,45.27,43.96,44.58,559226,0
+MRUS.US,D,20240404,000000,46.23,46.4206,44.48,44.55,374538,0
+MRUS.US,D,20240405,000000,44.09,45.2366,43.89,44.7,468391,0
+MRUS.US,D,20240408,000000,44.7,44.9699,43.96,44.01,454941,0
+MRUS.US,D,20240409,000000,44.06,44.37,42.73,42.85,767096,0
+MRUS.US,D,20240410,000000,42.42,42.7025,41.58,41.74,436123,0
+MRUS.US,D,20240411,000000,42.25,43.19,41.98,43.09,558810,0
+MRUS.US,D,20240412,000000,42.58,42.7114,41.2082,41.85,310390,0
+MRUS.US,D,20240415,000000,42.32,42.41,40.66,41.27,270965,0
+MRUS.US,D,20240416,000000,41.11,41.11,39.7,40.31,820134,0
+MRUS.US,D,20240417,000000,40.58,41.58,40.01,41.05,409867,0
+MRUS.US,D,20240418,000000,41.06,41.38,39.98,40.47,243100,0
+MRUS.US,D,20240419,000000,40.56,42.375,39.27,39.81,793162,0
+MRUS.US,D,20240422,000000,39.93,41.5,39.93,40.45,705458,0
+MRUS.US,D,20240423,000000,40.89,41.77,40.68,40.82,572348,0
+MRUS.US,D,20240424,000000,41,42.02,40.6,41.97,741293,0
+MRUS.US,D,20240425,000000,41.61,45.665,41.11,44.93,1921425,0
+MRUS.US,D,20240426,000000,44.66,45.84,44,45.04,822968,0
+MRUS.US,D,20240429,000000,45.18,46.03,43.8,45.11,975946,0
+MRUS.US,D,20240430,000000,45.16,46.1912,44.38,44.91,740338,0
+MRUS.US,D,20240501,000000,45.2,47.88,45.2,47.02,761588,0
+MRUS.US,D,20240502,000000,47.67,48.485,46.49,47.5,733011,0
+MRUS.US,D,20240503,000000,48.5,49.4999,47.99,48.36,289799,0
+MRUS.US,D,20240506,000000,48.09,49.06,46.74,47.34,518360,0
+MRUS.US,D,20240507,000000,47.89,48.76,47.41,48.73,557874,0
+MRUS.US,D,20240508,000000,48.39,48.41,46.59,47.09,822256,0
+MRUS.US,D,20240509,000000,47.12,48.235,45.1,45.12,560987,0
+MRUS.US,D,20240510,000000,45.25,45.25,43.83,44.52,1074347,0
+MRUS.US,D,20240513,000000,45.06,46.63,44.74,45.85,833158,0
+MRUS.US,D,20240514,000000,46.06,47.1,44.58,44.77,589613,0
+MRUS.US,D,20240515,000000,45.55,46.1,44.74,45.21,739555,0
+MRUS.US,D,20240516,000000,45.15,45.94,44.61,45.02,665303,0
+MRUS.US,D,20240517,000000,45.06,45.15,43.625,43.91,486819,0
+MRUS.US,D,20240520,000000,43.87,44.29,42.93,43.63,843069,0
+MRUS.US,D,20240521,000000,43.41,44.34,42.6,43.72,901846,0
+MRUS.US,D,20240522,000000,43.58,44.63,43.35,43.4,472778,0
+MRUS.US,D,20240523,000000,43.65,44.63,43.325,44.07,1613248,0
+MRUS.US,D,20240524,000000,52.6,61.61,52.34,59.99,6908179,0
+MRUS.US,D,20240528,000000,58.99,59.11,53,54.87,3858584,0
+MRUS.US,D,20240529,000000,54.8,55.36,53.25,54,1070327,0
+MRUS.US,D,20240530,000000,55.25,58.02,55.2,57.3,2906102,0
+MRUS.US,D,20240531,000000,57.38,57.98,52.775,53.24,1717915,0
+MRUS.US,D,20240603,000000,53.08,55.74,52,52.94,2388309,0
+MRUS.US,D,20240604,000000,53.4,53.735,50.04,50.36,1927061,0
+MRUS.US,D,20240605,000000,50.45,52.54,48.93,52.4,1291581,0
+MRUS.US,D,20240606,000000,53,54.71,52.56,53.71,1136831,0
+MRUS.US,D,20240607,000000,53.18,54.5,52.65,52.9,669384,0
+MRUS.US,D,20240610,000000,52.76,53.52,51.71,53.33,793260,0
+MRUS.US,D,20240611,000000,53.25,57.2,53.25,57.11,1585152,0
+MRUS.US,D,20240612,000000,57.84,59.66,56.32,56.66,949676,0
+MRUS.US,D,20240613,000000,56.63,58.58,56.41,57.65,1238275,0
+MRUS.US,D,20240614,000000,57.24,58.15,55.28,56.55,566651,0
+MRUS.US,D,20240617,000000,56.59,56.96,54.78,55.77,709633,0
+MRUS.US,D,20240618,000000,55.76,55.92,53.92,54.24,681153,0
+MRUS.US,D,20240620,000000,54.05,55.43,53.5,53.94,621735,0
+MRUS.US,D,20240621,000000,54.04,54.9,53.01,54.84,616080,0
+MRUS.US,D,20240624,000000,55,57.02,54.3,56.91,839485,0
+MRUS.US,D,20240625,000000,57,57.63,55.74,56.78,870409,0
+MRUS.US,D,20240626,000000,57.25,57.52,55.755,56.99,724212,0
+MRUS.US,D,20240627,000000,57.04,60.5,55.75,60.2,1397942,0
+MRUS.US,D,20240628,000000,59.95,61.28,58.28,59.17,1345448,0
+MRUS.US,D,20240701,000000,52.79,57.44,50.51,54.45,1868579,0
+MRUS.US,D,20240702,000000,54.5,55.28,52.82,53.09,865590,0
+MRUS.US,D,20240703,000000,53.1,53.645,52,52.95,305263,0
+MRUS.US,D,20240705,000000,52.86,53.57,52.585,53.34,396125,0
+MRUS.US,D,20240708,000000,54.09,56.93,53.885,55.71,632889,0
+MRUS.US,D,20240709,000000,55.36,56.44,55.29,55.69,760141,0
+MRUS.US,D,20240710,000000,55.87,56.395,54.865,55.82,436379,0
+MRUS.US,D,20240711,000000,56.3,57.1759,55.64,55.84,878768,0
+MRUS.US,D,20240712,000000,56.35,58,55.98,57.26,2074583,0
+MRUS.US,D,20240715,000000,57.57,58.31,57.09,58.1,594266,0
+MRUS.US,D,20240716,000000,57.82,59.21,57.81,58.84,1060052,0
+MRUS.US,D,20240717,000000,57.94,59.38,55.67,56.55,978606,0
+MRUS.US,D,20240718,000000,56.54,57.515,53.92,54.81,785568,0
+MRUS.US,D,20240719,000000,54.91,56.575,54.46,55.29,518188,0
+MRUS.US,D,20240722,000000,55.68,56.62,55.12,55.78,453070,0
+MRUS.US,D,20240723,000000,55.51,56.49,53,55.52,236709,0
+MRUS.US,D,20240724,000000,55.12,56.6,54.53,54.7,506443,0
+MRUS.US,D,20240725,000000,54.7,56,54.13,54.32,388437,0
+MRUS.US,D,20240726,000000,54.79,55.69,53.7,54.19,263758,0
+MRUS.US,D,20240729,000000,54.85,55.315,53.89,55.23,500439,0
+MRUS.US,D,20240730,000000,55.54,56.39,52.715,53.37,510808,0
+MRUS.US,D,20240731,000000,54.37,54.37,52.03,53.04,619706,0
+MRUS.US,D,20240801,000000,53.4,53.4,51.62,52.42,940033,0
+MRUS.US,D,20240802,000000,52,52.5,51.12,52.1,846905,0
+MRUS.US,D,20240805,000000,47.59,50.6275,47.5,50.07,1273275,0
+MRUS.US,D,20240806,000000,50.04,50.645,49.14,49.93,933388,0
+MRUS.US,D,20240807,000000,50.64,50.64,48.3,49,483682,0
+MRUS.US,D,20240808,000000,49.26,50.05,48.89,50.01,752982,0
+MRUS.US,D,20240809,000000,49.86,51.3,49.45,50.74,312347,0
+MRUS.US,D,20240812,000000,50.74,51.77,50.47,51.75,353213,0
+MRUS.US,D,20240813,000000,51.05,52.295,50.91,51.1,259976,0
+MRUS.US,D,20240814,000000,51.34,51.73,50.08,50.56,261538,0
+MRUS.US,D,20240815,000000,51.25,52.19,50.61,51.58,273957,0
+MRUS.US,D,20240816,000000,51.67,52.4,51.145,51.66,224790,0
+MRUS.US,D,20240819,000000,51.88,53.9,51.81,53.68,438162,0
+MRUS.US,D,20240820,000000,53.68,54,53.01,53.71,213340,0
+MRUS.US,D,20240821,000000,53.99,54.565,53.25,53.56,262251,0
+MRUS.US,D,20240822,000000,53.7,54.09,53.0001,53.35,171235,0
+MRUS.US,D,20240823,000000,53.5,54.625,53.18,53.59,287480,0
+MRUS.US,D,20240826,000000,53.55,54.15,52.82,53,162816,0
+MRUS.US,D,20240827,000000,52.75,53.11,51.81,53.01,541970,0
+MRUS.US,D,20240828,000000,52.89,53.09,51.67,51.77,592816,0
+MRUS.US,D,20240829,000000,51.58,53,50.35,50.48,240896,0
+MRUS.US,D,20240830,000000,50.66,51.19,50,50.99,378905,0
+MRUS.US,D,20240903,000000,51.04,52.115,50.09,50.47,714657,0
+MRUS.US,D,20240904,000000,50.11,51.46,49.64,51.26,222732,0
+MRUS.US,D,20240905,000000,50.72,51.05,49.61,50.37,543852,0
+MRUS.US,D,20240906,000000,50.25,50.3948,48.12,50,777878,0
+MRUS.US,D,20240909,000000,50.15,50.84,49.445,50.14,384188,0
+MRUS.US,D,20240910,000000,50.32,50.515,49.22,49.68,477030,0
+MRUS.US,D,20240911,000000,49.41,51.34,49.41,50.28,488569,0
+MRUS.US,D,20240912,000000,50.26,50.3605,49.08,49.14,458797,0
+MRUS.US,D,20240913,000000,49.37,50.56,49.37,50.14,676273,0
+MRUS.US,D,20240916,000000,50.19,51.225,49.47,50.2,350739,0
+MRUS.US,D,20240917,000000,50.55,51.015,49.87,50.1,405122,0
+MRUS.US,D,20240918,000000,50.1,51.34,48.78,49.42,566565,0
+MRUS.US,D,20240919,000000,50.32,51.1,49.465,50.81,1144188,0
+MRUS.US,D,20240920,000000,50.73,51.275,49.5,49.67,1095747,0
+MRUS.US,D,20240923,000000,49.63,49.915,47.52,47.77,645822,0
+MRUS.US,D,20240924,000000,48.1,48.1,46.7,47.65,865457,0
+MRUS.US,D,20240925,000000,47.84,48.325,47.2,47.5,440035,0
+MRUS.US,D,20240926,000000,47.82,48.32,46.65,47.19,259378,0
+MRUS.US,D,20240927,000000,47.5,48.155,47.01,47.74,311638,0
+MRUS.US,D,20240930,000000,47.74,50.1,47.74,49.96,568478,0
+MRUS.US,D,20241001,000000,50.52,51.12,49.73,50.1,617950,0
+MRUS.US,D,20241002,000000,49.83,50.97,49.61,50.56,284756,0
+MRUS.US,D,20241003,000000,50.1,50.47,49.22,49.86,471526,0
+MRUS.US,D,20241004,000000,50.06,51.86,49.85,51.78,257050,0
+MRUS.US,D,20241007,000000,52.49,53.06,51.34,51.63,1262144,0
+MRUS.US,D,20241008,000000,51.71,53.02,51.36,52.98,720349,0
+MRUS.US,D,20241009,000000,53.01,53.02,51.74,52.09,718383,0
+MRUS.US,D,20241010,000000,51.75,52.84,51.33,52.62,567588,0
+MRUS.US,D,20241011,000000,52.73,53.76,52.41,53.4,364541,0
+MRUS.US,D,20241014,000000,53.3,53.63,51.44,52.17,597631,0
+MRUS.US,D,20241015,000000,52.16,52.16,51,51.35,503412,0
+MRUS.US,D,20241016,000000,51.89,52.89,50.8,52.3,354148,0
+MRUS.US,D,20241017,000000,52.33,52.63,51.68,51.74,174091,0
+MRUS.US,D,20241018,000000,51.7,52.74,51.54,52.69,266027,0
+MRUS.US,D,20241021,000000,52.38,52.43,50.8913,51.6,580716,0
+MRUS.US,D,20241022,000000,51.56,53.37,50.81,53.19,424596,0
+MRUS.US,D,20241023,000000,53.26,53.42,51.63,52.31,353171,0
+MRUS.US,D,20241024,000000,53,53.61,52.12,52.3,377235,0
+MRUS.US,D,20241025,000000,52.48,53.805,52.39,53.06,360937,0
+MRUS.US,D,20241028,000000,53.4,54.95,52.2,52.82,603990,0
+MRUS.US,D,20241029,000000,52.84,53.27,51.59,51.92,177923,0
+MRUS.US,D,20241030,000000,51.65,52.39,50,51.28,293991,0
+MRUS.US,D,20241031,000000,50.83,50.877,49.41,49.93,400308,0
+MRUS.US,D,20241101,000000,50.18,50.635,49.27,50.3,470895,0
+MRUS.US,D,20241104,000000,50.44,52.16,50.34,51.23,340551,0
+MRUS.US,D,20241105,000000,48.91,51.945,48.42,51.75,251121,0
+MRUS.US,D,20241106,000000,52.47,53.35,51.85,53.13,276384,0
+MRUS.US,D,20241107,000000,53.44,55.39,53.38,54.5,472435,0
+MRUS.US,D,20241108,000000,54.54,54.9,53.5,54.5,340271,0
+MRUS.US,D,20241111,000000,54.89,55.0099,52.89,52.96,385171,0
+MRUS.US,D,20241112,000000,52.34,52.83,51.12,51.63,334537,0
+MRUS.US,D,20241113,000000,51.67,53.49,50.71,50.93,195887,0
+MRUS.US,D,20241114,000000,50.95,51.21,49.5,49.66,300003,0
+MRUS.US,D,20241115,000000,49.33,50.975,46.045,46.58,587893,0
+MRUS.US,D,20241118,000000,46.58,46.82,44.16,44.27,1116549,0
+MRUS.US,D,20241119,000000,44.24,45.015,42.83,43.49,719318,0
+MRUS.US,D,20241120,000000,43.3,43.52,42.3,42.93,678229,0
+MRUS.US,D,20241121,000000,45.07,45.7599,43.2,44.355,1110081,0
+MRUS.US,D,20241122,000000,44.73,47.05,44.175,45.49,682360,0
+MRUS.US,D,20241125,000000,45.88,46.81,45.135,45.39,505149,0
+MRUS.US,D,20241126,000000,45.33,47.18,45.225,45.87,732340,0
+MRUS.US,D,20241127,000000,45.87,46.01,44.75,44.97,643989,0
+MRUS.US,D,20241129,000000,44.97,45.88,44.395,44.84,267922,0
+MRUS.US,D,20241202,000000,45.9,49.44,45.72,48.53,980805,0
+MRUS.US,D,20241203,000000,48.23,49.11,46.2,46.21,625376,0
+MRUS.US,D,20241204,000000,46.21,46.8658,45.44,45.485,687101,0
+MRUS.US,D,20241205,000000,46.33,46.9235,43.17,43.86,526010,0
+MRUS.US,D,20241206,000000,44.52,45.6,43.86,44.65,648585,0
+MRUS.US,D,20241209,000000,42.12,45.83,41.6302,43.74,1208334,0
+MRUS.US,D,20241210,000000,43.96,44.57,42.71,42.94,454939,0
+MRUS.US,D,20241211,000000,42.9,43.26,41.77,43.19,393958,0
+MRUS.US,D,20241212,000000,43.19,43.68,41.38,41.45,693865,0
+MRUS.US,D,20241213,000000,41.31,42.92,41.03,42.83,416827,0
+MRUS.US,D,20241216,000000,42.98,43.345,42.36,42.8,326440,0
+MRUS.US,D,20241217,000000,42.81,45.04,42.7036,44.9,888858,0
+MRUS.US,D,20241218,000000,44.92,45.25,42.07,42.44,983093,0
+MRUS.US,D,20241219,000000,42.72,43.12,41.88,42.09,798002,0
+MRUS.US,D,20241220,000000,42.39,43.255,41.59,41.85,937303,0
+MRUS.US,D,20241223,000000,41.8,43.09,41.57,42.45,1303447,0
+MRUS.US,D,20241224,000000,42.81,43.27,41.96,42.41,292192,0
+MRUS.US,D,20241226,000000,42.27,43.5,42.08,43.1,226306,0
+MRUS.US,D,20241227,000000,42.51,43.51,41.82,42.07,309800,0
+MRUS.US,D,20241230,000000,41.77,42.385,41.4,41.89,278878,0
+MRUS.US,D,20241231,000000,41.96,42.65,41.23,42.05,265098,0
+MRUS.US,D,20250102,000000,42.52,43.18,42.06,42.3,398337,0
+MRUS.US,D,20250103,000000,42.46,43.46,42.46,43.16,538430,0
+MRUS.US,D,20250106,000000,43.63,43.86,42.32,42.39,270487,0
+MRUS.US,D,20250107,000000,42.69,44.305,42.225,43.29,321228,0
+MRUS.US,D,20250108,000000,42.89,42.89,41.55,42.23,235985,0
+MRUS.US,D,20250110,000000,41.83,47.75,41.38,43.85,1785160,0
+MRUS.US,D,20250113,000000,42.49,42.94,37.77,40.45,2146064,0
+MRUS.US,D,20250114,000000,40.62,40.62,38.635,39.005,1040609,0
+MRUS.US,D,20250115,000000,39.6,40.1667,38.89,39.34,653664,0
+MRUS.US,D,20250116,000000,39.5,39.82,38.52,39.65,698675,0
+MRUS.US,D,20250117,000000,39.71,40.12,38.71,39.45,638973,0
+MRUS.US,D,20250121,000000,40,40.44,39.22,39.74,486739,0
+MRUS.US,D,20250122,000000,39.38,40.98,39.283,40.63,382418,0
+MRUS.US,D,20250123,000000,40.15,41.36,39.995,41.11,380382,0
+MRUS.US,D,20250124,000000,41.11,41.82,40.84,41.3,504632,0
+MRUS.US,D,20250127,000000,41.08,41.675,39.291,40.4,869346,0
+MRUS.US,D,20250128,000000,40.38,40.8199,39.645,40.7,520496,0
+MRUS.US,D,20250129,000000,40.71,42.09,40.68,41.65,500191,0
+MRUS.US,D,20250130,000000,42.06,42.465,41.175,41.57,519441,0
+MRUS.US,D,20250131,000000,41.82,42.13,40.455,40.94,390397,0
+MRUS.US,D,20250203,000000,39.58,40.75,39.565,39.61,492975,0
+MRUS.US,D,20250204,000000,39.49,40.6,39.49,40.57,296834,0
+MRUS.US,D,20250205,000000,40.61,42,40.005,41.66,241143,0
+MRUS.US,D,20250206,000000,41.67,43.35,41.13,41.54,571677,0
+MRUS.US,D,20250207,000000,42.61,42.61,40.89,41.25,480124,0
+MRUS.US,D,20250210,000000,41.3,42.09,40.26,40.64,448871,0
+MRUS.US,D,20250211,000000,40.5,40.66,39.88,40.11,479992,0
+MRUS.US,D,20250212,000000,39.67,40.45,39.67,40.26,215072,0
+MRUS.US,D,20250213,000000,40.86,41.145,39.79,40.3,235878,0
+MRUS.US,D,20250214,000000,40.46,41.03,39.99,40.2,362714,0
+MRUS.US,D,20250218,000000,40.63,43.1,40.541,42.27,925783,0
+MRUS.US,D,20250219,000000,41.97,45.18,41.97,45.07,698166,0
+MRUS.US,D,20250220,000000,45.18,48,45.18,47.63,1156301,0
+MRUS.US,D,20250221,000000,47.7,48.095,46.75,47.37,613460,0
+MRUS.US,D,20250224,000000,47.11,47.97,46.35,46.75,684531,0
+MRUS.US,D,20250225,000000,46.07,46.7,43.9,44.4,953293,0
+MRUS.US,D,20250226,000000,44.22,47.04,44.22,45.53,918744,0
+MRUS.US,D,20250227,000000,45.53,47.53,45.405,46.22,483106,0
+MRUS.US,D,20250228,000000,44.5,47.67,44.5,47.09,887045,0
+MRUS.US,D,20250303,000000,47.24,47.43,45,45.47,869110,0
+MRUS.US,D,20250304,000000,45.28,45.28,43.58,44.64,1058444,0
+MRUS.US,D,20250305,000000,45.11,46.4,44.39,46.29,656614,0
+MRUS.US,D,20250306,000000,46,47.42,45.39,46.1,459783,0
+MRUS.US,D,20250307,000000,45.82,47.21,45.3172,46.07,646746,0
+MRUS.US,D,20250310,000000,45.24,47,45.03,46.75,858108,0
+MRUS.US,D,20250311,000000,46.47,47.66,45.54,47.58,732056,0
+MRUS.US,D,20250312,000000,47.66,49.71,47.425,49.16,821672,0
+MRUS.US,D,20250313,000000,49.16,49.88,47.37,47.64,710060,0
+MRUS.US,D,20250314,000000,48.405,49.25,46.65,47.1,490572,0
+MRUS.US,D,20250317,000000,48.47,48.69,46.45,47.22,457565,0
+MRUS.US,D,20250318,000000,46.85,47.68,46.24,46.39,347479,0
+MRUS.US,D,20250319,000000,46.14,47.975,46,47,520517,0
+MRUS.US,D,20250320,000000,46.5,48.78,46.5,48.31,820819,0
+MRUS.US,D,20250321,000000,47.62,48.72,47.07,47.24,469270,0
+MRUS.US,D,20250324,000000,47.53,49.8,47.47,48.77,429275,0
+MRUS.US,D,20250325,000000,48.74,48.97,46.26,46.98,370478,0
+MRUS.US,D,20250326,000000,46.63,46.65,44.2,44.45,1185886,0
+MRUS.US,D,20250327,000000,44.63,45.685,44.41,44.83,412507,0
+MRUS.US,D,20250328,000000,44.85,45.09,44,44.61,396454,0
+MRUS.US,D,20250331,000000,45.05,45.44,39,42.09,1930833,0
+MRUS.US,D,20250401,000000,42.07,42.4384,39.31,39.6,1760791,0
+MRUS.US,D,20250402,000000,39.33,43.33,38.4,43.01,821213,0
+MRUS.US,D,20250403,000000,41.61,43.58,41.23,41.73,918739,0
+MRUS.US,D,20250404,000000,40.69,40.69,36.46,38.11,1233407,0
+MRUS.US,D,20250407,000000,36.52,37.62,35.01,37.39,1118602,0
+MRUS.US,D,20250408,000000,38.5,39.49,34.31,34.89,910773,0
+MRUS.US,D,20250409,000000,34.08,40,33.19,39.56,1057281,0
+MRUS.US,D,20250410,000000,39.24,39.24,35.53,38.62,1002950,0
+MRUS.US,D,20250411,000000,38.7,42.12,38.19,41.97,832264,0
+MRUS.US,D,20250414,000000,42.57,42.57,41.055,42.43,617477,0
+MRUS.US,D,20250415,000000,42.26,43.46,41.53,43.22,592232,0
+MRUS.US,D,20250416,000000,43.22,43.22,41.7,41.91,1058132,0
+MRUS.US,D,20250417,000000,42.12,43.215,42.12,43.055,320615,0
+MRUS.US,D,20250421,000000,44,45.69,42.875,43.23,467577,0
+MRUS.US,D,20250422,000000,42.7,44.25,42.51,43.21,550568,0
+MRUS.US,D,20250423,000000,44.29,45.9,40.72,41.83,1738445,0
+MRUS.US,D,20250424,000000,42.61,44.435,41.56,44.36,1000428,0
+MRUS.US,D,20250425,000000,43.96,44.28,42.95,43.57,479065,0
+MRUS.US,D,20250428,000000,44.3,45.58,43.69,45.28,513821,0
+MRUS.US,D,20250429,000000,45.27,45.9899,44.59,45.05,345235,0
+MRUS.US,D,20250430,000000,44.64,45.8,44.375,45.51,308666,0
+MRUS.US,D,20250501,000000,45.71,46.01,44.8,45.45,766212,0
+MRUS.US,D,20250502,000000,45.63,46.36,44.19,44.19,705635,0
+MRUS.US,D,20250505,000000,44.23,45.1194,43.04,43.36,412652,0
+MRUS.US,D,20250506,000000,42.52,42.995,37.92,39.445,1669094,0
+MRUS.US,D,20250507,000000,39.76,41.505,38.49,39.43,1105361,0
+MRUS.US,D,20250508,000000,41,43.58,39.88,42.77,1522532,0
+MRUS.US,D,20250509,000000,43,44.22,40.9,40.9,556497,0
+MRUS.US,D,20250512,000000,41.92,43.37,41.92,42.41,744611,0
+MRUS.US,D,20250513,000000,42.42,42.765,40.77,40.92,598476,0
+MRUS.US,D,20250514,000000,40.98,41.91,39.6,40.4,655348,0
+MRUS.US,D,20250515,000000,40.52,41.73,39.61,40.08,753631,0
+MRUS.US,D,20250516,000000,39.9,41.83,39.4,41.56,1118583,0
+MRUS.US,D,20250519,000000,41.55,42.2083,40.38,41.36,931684,0
+MRUS.US,D,20250520,000000,41.63,44.17,40.11,44.01,1876001,0
+MRUS.US,D,20250521,000000,44,44.56,42.64,43.21,1156790,0
+MRUS.US,D,20250522,000000,42.47,43.09,41.5,41.6,1935116,0
+MRUS.US,D,20250523,000000,50.2,57.45,49,55.14,7883815,0
+MRUS.US,D,20250527,000000,57,57.6572,50.4,50.8,2723929,0
+MRUS.US,D,20250528,000000,51.01,51.56,49.71,50.01,1391395,0
+MRUS.US,D,20250529,000000,50.24,56.74,49.46,55.37,3134807,0
+MRUS.US,D,20250530,000000,54.71,56.55,53.81,56.07,1831825,0
+MRUS.US,D,20250602,000000,56.61,59.13,55.8652,58.53,1664696,0
+MRUS.US,D,20250603,000000,59.655,62.98,59.655,62.42,1909743,0
+MRUS.US,D,20250604,000000,58.12,58.94,56.9,57.58,5369060,0
+MRUS.US,D,20250605,000000,58.03,58.03,55.55,56.01,1745161,0
+MRUS.US,D,20250606,000000,56.04,57.7,56.01,56.21,761908,0
+MRUS.US,D,20250609,000000,56.66,56.66,54.02,54.91,1184482,0
+MRUS.US,D,20250610,000000,55.37,57.36,55.16,56.45,1264653,0
+MRUS.US,D,20250611,000000,56.54,57,54.74,55.05,833439,0
+MRUS.US,D,20250612,000000,54.93,56.22,54.53,55.39,1495769,0
+MRUS.US,D,20250613,000000,54.59,56.2,54.02,54.61,711651,0
+MRUS.US,D,20250616,000000,54.63,54.63,53,53.3,669605,0
+MRUS.US,D,20250617,000000,53,53.97,52.41,53.08,1162246,0
+MRUS.US,D,20250618,000000,53.5,54.585,52.51,52.59,1955609,0
+MRUS.US,D,20250620,000000,52.6,53.31,52.29,53.105,601481,0
+MRUS.US,D,20250623,000000,52.82,53.5804,51.84,52.74,749045,0
+MRUS.US,D,20250624,000000,53.16,54.81,52.61,54.13,644396,0
+MRUS.US,D,20250625,000000,53.83,54.63,52.9,53.88,387937,0
+MRUS.US,D,20250626,000000,54.13,54.45,52.8144,53.18,423453,0
+MRUS.US,D,20250627,000000,53.48,53.615,52.53,52.99,457876,0
+MRUS.US,D,20250630,000000,53.19,53.995,52.545,52.6,350795,0
+MRUS.US,D,20250701,000000,52.58,53.69,52.25,52.66,583213,0
+MRUS.US,D,20250702,000000,52.53,54.18,52.53,53.33,589917,0
+MRUS.US,D,20250703,000000,53.86,54.11,53.22,53.82,222443,0
+MRUS.US,D,20250707,000000,53.39,53.9,52.12,52.58,354790,0
+MRUS.US,D,20250708,000000,52.58,53.5,51.78,52.33,450998,0
+MRUS.US,D,20250709,000000,52.87,55.07,52.5101,54.51,1303848,0
+MRUS.US,D,20250710,000000,54.27,55.3,53.05,55.11,695442,0
+MRUS.US,D,20250711,000000,54.91,55.23,53.92,54.5,315953,0
+MRUS.US,D,20250714,000000,54.39,56.6,54.39,55.62,694277,0
+MRUS.US,D,20250715,000000,55.8,56.13,54.09,54.99,495475,0
+MRUS.US,D,20250716,000000,55.38,56.77,55.19,56.505,646241,0
+MRUS.US,D,20250717,000000,57.18,61.53,56.91,61.44,1335486,0
+MRUS.US,D,20250718,000000,61.88,63.43,61.325,63.26,1061576,0
+MRUS.US,D,20250721,000000,62.98,64,61.62,62.37,1139869,0
+MRUS.US,D,20250722,000000,62.22,63.45,61.51,63.26,646461,0
+MRUS.US,D,20250723,000000,63.95,64.88,62.78,64.15,491204,0
+MRUS.US,D,20250724,000000,64.3,66.4299,64.27,65.69,931109,0
+MRUS.US,D,20250725,000000,65.77,67.23,63.75,66.82,628212,0
+MRUS.US,D,20250728,000000,67,67.245,65.59,65.59,645193,0
+MRUS.US,D,20250729,000000,65.78,66.18,64.605,65.92,370216,0
+MRUS.US,D,20250730,000000,66.17,67.24,65.43,66.16,532097,0
+MRUS.US,D,20250731,000000,65.54,67.59,65.16,66.24,845075,0
+MRUS.US,D,20250801,000000,65.86,67.26,64.48,65.56,664678,0
+MRUS.US,D,20250804,000000,65.6,66.99,64.74,66.93,280198,0
+MRUS.US,D,20250805,000000,67.19,67.47,66.02,67.45,557324,0
+MRUS.US,D,20250806,000000,63.48,65.64,62.22,65.54,1108244,0
+MRUS.US,D,20250807,000000,65.71,65.71,63,63.39,560919,0
+MRUS.US,D,20250808,000000,63.8,64,63,64,557237,0
+MRUS.US,D,20250811,000000,63,64.71,62.15,64.6,450643,0
+MRUS.US,D,20250812,000000,65,65.81,63.265,63.77,608403,0
+MRUS.US,D,20250813,000000,63.89,67.5899,63.21,67.09,956962,0
+MRUS.US,D,20250814,000000,66.6,67.17,65.86,66.94,582744,0
+MRUS.US,D,20250815,000000,66.56,67.445,66.35,67.25,338238,0
+MRUS.US,D,20250818,000000,67.3,67.42,65.94,66,302533,0
+MRUS.US,D,20250819,000000,65.72,65.72,63.27,63.65,673121,0
+MRUS.US,D,20250820,000000,63.23,64.46,62.63,64.43,556548,0
+MRUS.US,D,20250821,000000,64.36,66.93,63.02,66.65,488793,0
+MRUS.US,D,20250822,000000,66.28,68,66.18,67.49,698628,0
+MRUS.US,D,20250825,000000,68.18,68.18,65.71,65.74,297813,0
+MRUS.US,D,20250826,000000,65.6,66.97,65.2,66.86,786415,0
+MRUS.US,D,20250827,000000,66.67,67.5,65.41,67.28,333754,0
+MRUS.US,D,20250828,000000,67.6,69.2,66.05,66.1,1103177,0
+MRUS.US,D,20250829,000000,65.99,67.23,64.7,65.84,543144,0
+MRUS.US,D,20250902,000000,66.31,67.4,65.82,66.3,705687,0
+MRUS.US,D,20250903,000000,66.96,67.8412,66.02,66.62,589537,0
+MRUS.US,D,20250904,000000,66.62,67.22,62.8,66.23,425341,0
+MRUS.US,D,20250905,000000,66.78,67.74,65.61,67.47,635515,0
+MRUS.US,D,20250908,000000,67.13,67.8061,66.025,67.19,490930,0
+MRUS.US,D,20250909,000000,67.55,68.7,65.7442,68.55,519290,0
+MRUS.US,D,20250910,000000,68.94,68.96,67.13,67.13,391828,0
+MRUS.US,D,20250911,000000,67.13,70.647,67.13,69.8,713031,0
+MRUS.US,D,20250912,000000,70,70.255,68.55,69.58,1237295,0
+MRUS.US,D,20250915,000000,69.61,70.125,66.49,68.09,763485,0
+MRUS.US,D,20250916,000000,68.49,69.255,66.77,66.9,634796,0
+MRUS.US,D,20250917,000000,67.86,69.625,67.01,68.175,682704,0
+MRUS.US,D,20250918,000000,68.46,69.61,68.12,68.95,648661,0
+MRUS.US,D,20250919,000000,69.07,69.49,67.71,68.22,763846,0
+MRUS.US,D,20250922,000000,68.33,69.315,67.751,69.19,482252,0
+MRUS.US,D,20250923,000000,68.68,70.38,67.79,68.22,493750,0
+MRUS.US,D,20250924,000000,68.28,69.94,68.15,68.25,537495,0
+MRUS.US,D,20250925,000000,67.96,68.55,66.13,68.1,604065,0
+MRUS.US,D,20250926,000000,68.63,69.51,68.42,68.89,605702,0
+MRUS.US,D,20250929,000000,94.43,94.56,92.75,93.67,38028936,0
+MRUS.US,D,20250930,000000,93.62,94.295,93.52,94.15,13745129,0
+MRUS.US,D,20251001,000000,94.36,94.36,94.005,94.15,6707581,0
+MRUS.US,D,20251002,000000,94.17,94.39,94.03,94.15,4981221,0
+MRUS.US,D,20251003,000000,94.11,94.35,94.09,94.29,3951860,0
+MRUS.US,D,20251006,000000,94.2,94.3,94.15,94.27,3102089,0
+MRUS.US,D,20251007,000000,94.28,94.39,94.24,94.39,2699813,0
+MRUS.US,D,20251008,000000,94.37,94.455,94.32,94.38,3562444,0
+MRUS.US,D,20251009,000000,94.4,94.63,94.29,94.58,2875138,0
+MRUS.US,D,20251010,000000,94.48,94.63,94.33,94.37,3443285,0
+MRUS.US,D,20251013,000000,94.45,95.02,94.3801,94.85,2305057,0
+MRUS.US,D,20251014,000000,94.77,94.94,94.56,94.83,1267204,0
+MRUS.US,D,20251015,000000,94.9,94.96,94.82,94.95,2414548,0
+MRUS.US,D,20251016,000000,94.94,94.97,94.75,94.88,2808002,0
+MRUS.US,D,20251017,000000,94.9,95.04,94.7,94.89,2854732,0
+MRUS.US,D,20251020,000000,94.8,94.84,94.44,94.44,3843076,0
+MRUS.US,D,20251021,000000,94.51,94.765,94.41,94.6,1520317,0
+MRUS.US,D,20251022,000000,94.7,94.75,94.38,94.4,1965634,0
+MRUS.US,D,20251023,000000,94.47,94.58,94.42,94.42,1179319,0
+MRUS.US,D,20251024,000000,94.48,95.06,94.4,94.88,2507065,0
+MRUS.US,D,20251027,000000,94.87,94.92,94.59,94.6,1503744,0
+MRUS.US,D,20251028,000000,94.62,94.96,94.585,94.9,2027282,0
+MRUS.US,D,20251029,000000,95.3,95.3,94.74,94.81,1135998,0
+MRUS.US,D,20251030,000000,94.86,95.06,94.85,95.06,1106594,0
+MRUS.US,D,20251031,000000,95.02,95.115,94.77,94.86,1084925,0
+MRUS.US,D,20251103,000000,94.82,94.9,94.75,94.78,574922,0
+MRUS.US,D,20251104,000000,94.78,95.08,94.76,95.04,626572,0
+MRUS.US,D,20251105,000000,94.92,95.2,94.92,95.18,500101,0
+MRUS.US,D,20251106,000000,95.02,95.35,95.02,95.16,393859,0
+MRUS.US,D,20251107,000000,95.15,95.4,95.07,95.23,1303799,0
+MRUS.US,D,20251110,000000,95.41,95.44,95.145,95.42,1666251,0
+MRUS.US,D,20251111,000000,95.33,95.54,95.21,95.48,1774247,0
+MRUS.US,D,20251112,000000,95.7,96.085,95.59,96.04,2076082,0
+MRUS.US,D,20251113,000000,95.87,96.2,95.63,96.08,759365,0
+MRUS.US,D,20251114,000000,95.86,96.28,95.8,95.95,1125794,0
+MRUS.US,D,20251117,000000,96.09,96.17,95.65,95.88,1547595,0
+MRUS.US,D,20251118,000000,95.77,96.045,95.77,95.8,1892367,0
+MRUS.US,D,20251119,000000,95.8,96.06,95.72,96.04,1846484,0
+MRUS.US,D,20251120,000000,96.05,96.05,95.63,95.98,2214702,0
+MRUS.US,D,20251121,000000,95.9,95.96,95.69,95.76,1689422,0
+MRUS.US,D,20251124,000000,95.8,96.02,95.8,95.95,1166666,0
+MRUS.US,D,20251125,000000,95.9,96.18,95.9,96.02,1684265,0
+MRUS.US,D,20251126,000000,96.02,96.1199,95.96,96.09,873896,0
+MRUS.US,D,20251128,000000,96.1,96.19,96.01,96.14,396400,0
+MRUS.US,D,20251201,000000,96.14,96.17,95.88,95.94,1510377,0
+MRUS.US,D,20251202,000000,96,96.08,95.83,95.99,1487849,0
+MRUS.US,D,20251203,000000,96.06,96.16,96.01,96.12,1553520,0
+MRUS.US,D,20251204,000000,96.11,96.27,96.01,96.22,1425949,0
+MRUS.US,D,20251205,000000,96.2,96.25,96.09,96.14,703878,0
+MRUS.US,D,20251208,000000,96.2,96.34,96.11,96.27,589730,0
+MRUS.US,D,20251209,000000,96.25,96.42,96.25,96.36,1372679,0
+MRUS.US,D,20251210,000000,96.65,96.83,96.65,96.77,3132744,0
+MRUS.US,D,20251211,000000,96.77,96.79,96.6,96.63,1103328,0
+MRUS.US,D,20251212,000000,96.8,96.94,96.8,96.93,708546,0
+MRUS.US,D,20251215,000000,96.87,96.93,96.685,96.82,912612,0
+MRUS.US,D,20251216,000000,96.77,96.98,96.73,96.92,1304127,0
+MRUS.US,D,20251217,000000,96.95,96.99,96.85,96.89,1497571,0
+MRUS.US,D,20251218,000000,96.95,96.96,96.78,96.8,822470,0
+MRUS.US,D,20251219,000000,96.93,97.14,96.82,97.01,915329,0
+MRUS.US,D,20251222,000000,96.9,97.02,96.9,96.95,501179,0
+MRUS.US,D,20251223,000000,96.95,96.975,96.9,96.9,377659,0
+MRUS.US,D,20251224,000000,96.92,96.959,96.91,96.91,193831,0
+MRUS.US,D,20251226,000000,96.88,97,96.835,96.92,362840,0
+MRUS.US,D,20251229,000000,96.86,96.86,87.14,90,2728675,0
diff --git a/daily/us/nasdaq stocks/2/mrvu.us.txt b/daily/us/nasdaq stocks/2/mrvu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84c31b03bbee826f7fdd28a5b689ef2305940381
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrvu.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRVU.US,D,20260212,000000,23.93,24.41,22.54,22.7002,1989,0
+MRVU.US,D,20260213,000000,22.62,23.54,22.62,22.8422,593,0
+MRVU.US,D,20260217,000000,22.49,23.51,22.07,23.0991,1022,0
+MRVU.US,D,20260218,000000,23.09,23.27,23.05,23.12,2200,0
diff --git a/daily/us/nasdaq stocks/2/msai.us.txt b/daily/us/nasdaq stocks/2/msai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3bd57d523cac985e42187399358f2e93e8fab1b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msai.us.txt	
@@ -0,0 +1,836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSAI.US,D,20211118,000000,9.88,9.92,9.83,9.88,285902,0
+MSAI.US,D,20211119,000000,9.88,9.88,9.84,9.87,26101,0
+MSAI.US,D,20211122,000000,9.885,9.885,9.87,9.87,65286,0
+MSAI.US,D,20211123,000000,9.87,10.025,9.87,9.875,551728,0
+MSAI.US,D,20211124,000000,9.89,9.89,9.88,9.88,205107,0
+MSAI.US,D,20211129,000000,9.94,9.94,9.87,9.9,52473,0
+MSAI.US,D,20211130,000000,9.86,9.9,9.82,9.9,15170,0
+MSAI.US,D,20211201,000000,9.84,9.88,9.84,9.86,7450,0
+MSAI.US,D,20211202,000000,9.9,9.92,9.89,9.92,1053,0
+MSAI.US,D,20211203,000000,9.88,9.9,9.88,9.9,3013,0
+MSAI.US,D,20211206,000000,9.88,9.9,9.87,9.87,10924,0
+MSAI.US,D,20211207,000000,9.86,9.86,9.86,9.86,5100,0
+MSAI.US,D,20211208,000000,9.84,9.84,9.84,9.84,303,0
+MSAI.US,D,20211209,000000,9.83,9.85,9.79,9.84,213080,0
+MSAI.US,D,20211210,000000,9.79,9.88,9.79,9.85,58210,0
+MSAI.US,D,20211215,000000,9.82,9.84,9.82,9.84,2196,0
+MSAI.US,D,20211216,000000,9.84,9.84,9.84,9.84,21200,0
+MSAI.US,D,20211217,000000,9.83,9.83,9.83,9.83,7729,0
+MSAI.US,D,20211220,000000,9.82,9.82,9.82,9.82,13629,0
+MSAI.US,D,20211221,000000,9.82,9.82,9.8099,9.81,11020,0
+MSAI.US,D,20211222,000000,9.81,9.81,9.81,9.81,2112,0
+MSAI.US,D,20211223,000000,9.82,9.84,9.82,9.84,12070,0
+MSAI.US,D,20211227,000000,9.8,9.825,9.8,9.8,3135,0
+MSAI.US,D,20211228,000000,9.82,9.83,9.82,9.83,662,0
+MSAI.US,D,20211229,000000,9.82,9.82,9.81,9.81,1340,0
+MSAI.US,D,20211231,000000,9.825,9.825,9.81,9.81,1511,0
+MSAI.US,D,20220103,000000,9.8799,9.8799,9.84,9.84,1513,0
+MSAI.US,D,20220104,000000,9.83,9.83,9.83,9.83,3001,0
+MSAI.US,D,20220105,000000,9.82,9.82,9.82,9.82,421,0
+MSAI.US,D,20220106,000000,9.85,9.8526,9.85,9.8526,434,0
+MSAI.US,D,20220107,000000,9.85,9.86,9.85,9.86,1170,0
+MSAI.US,D,20220110,000000,9.86,9.86,9.83,9.83,5535,0
+MSAI.US,D,20220111,000000,9.82,9.84,9.82,9.84,76519,0
+MSAI.US,D,20220112,000000,9.84,9.84,9.84,9.84,8662,0
+MSAI.US,D,20220113,000000,9.84,9.84,9.84,9.84,10057,0
+MSAI.US,D,20220114,000000,9.85,9.85,9.84,9.84,17065,0
+MSAI.US,D,20220119,000000,9.845,9.845,9.83,9.83,37797,0
+MSAI.US,D,20220120,000000,9.83,9.86,9.83,9.86,209584,0
+MSAI.US,D,20220125,000000,9.83,9.83,9.83,9.83,5391,0
+MSAI.US,D,20220126,000000,9.88,9.88,9.84,9.84,75515,0
+MSAI.US,D,20220127,000000,9.83,9.83,9.83,9.83,19509,0
+MSAI.US,D,20220128,000000,9.83,9.83,9.83,9.83,4500,0
+MSAI.US,D,20220201,000000,9.85,9.88,9.85,9.88,4664,0
+MSAI.US,D,20220210,000000,9.84,9.84,9.83,9.83,1741,0
+MSAI.US,D,20220211,000000,9.84,9.86,9.83,9.86,20100,0
+MSAI.US,D,20220216,000000,9.85,9.88,9.85,9.85,17867,0
+MSAI.US,D,20220217,000000,9.85,9.85,9.85,9.85,448,0
+MSAI.US,D,20220223,000000,9.9,9.9,9.9,9.9,105,0
+MSAI.US,D,20220224,000000,9.85,9.85,9.85,9.85,2400,0
+MSAI.US,D,20220228,000000,9.86,9.87,9.86,9.87,5555,0
+MSAI.US,D,20220301,000000,9.87,9.92,9.87,9.92,37759,0
+MSAI.US,D,20220302,000000,10.88,10.88,9.9,9.9,1969,0
+MSAI.US,D,20220304,000000,9.91,9.91,9.91,9.91,89778,0
+MSAI.US,D,20220307,000000,9.91,9.91,9.91,9.91,627,0
+MSAI.US,D,20220308,000000,9.89,9.9,9.86,9.9,12486,0
+MSAI.US,D,20220309,000000,9.87,9.91,9.86,9.91,6402,0
+MSAI.US,D,20220310,000000,9.91,9.91,9.91,9.91,600,0
+MSAI.US,D,20220315,000000,9.94,9.94,9.94,9.94,387753,0
+MSAI.US,D,20220321,000000,9.89,9.89,9.89,9.89,229,0
+MSAI.US,D,20220325,000000,9.87,9.87,9.87,9.87,537,0
+MSAI.US,D,20220328,000000,9.9,9.9,9.9,9.9,5361,0
+MSAI.US,D,20220329,000000,9.9,9.9,9.9,9.9,151600,0
+MSAI.US,D,20220330,000000,9.9,9.9,9.9,9.9,28473,0
+MSAI.US,D,20220331,000000,9.905,9.93,9.88,9.89,134576,0
+MSAI.US,D,20220401,000000,9.9,9.9,9.89,9.89,307179,0
+MSAI.US,D,20220406,000000,9.9,9.9,9.9,9.9,495,0
+MSAI.US,D,20220411,000000,9.915,9.93,9.9,9.93,22322,0
+MSAI.US,D,20220413,000000,9.925,9.94,9.9,9.94,6268,0
+MSAI.US,D,20220414,000000,9.93,9.95,9.93,9.95,4956,0
+MSAI.US,D,20220418,000000,9.92,9.96,9.92,9.96,9137,0
+MSAI.US,D,20220420,000000,9.97,9.97,9.97,9.97,1105,0
+MSAI.US,D,20220421,000000,10.01,10.5,9.94,9.94,3516,0
+MSAI.US,D,20220422,000000,9.96,9.96,9.96,9.96,516,0
+MSAI.US,D,20220425,000000,9.96,9.96,9.94,9.94,2704,0
+MSAI.US,D,20220428,000000,9.94,9.98,9.94,9.98,1308,0
+MSAI.US,D,20220429,000000,9.95,9.96,9.95,9.95,2152,0
+MSAI.US,D,20220503,000000,9.96,9.96,9.95,9.96,3205,0
+MSAI.US,D,20220504,000000,9.96,9.96,9.96,9.96,577388,0
+MSAI.US,D,20220505,000000,9.95,9.97,9.95,9.95,5971,0
+MSAI.US,D,20220509,000000,9.94,9.94,9.92,9.92,700354,0
+MSAI.US,D,20220511,000000,9.92,9.92,9.92,9.92,3917,0
+MSAI.US,D,20220512,000000,9.9,9.92,9.9,9.9,4676,0
+MSAI.US,D,20220513,000000,9.9,9.9,9.9,9.9,1000,0
+MSAI.US,D,20220520,000000,9.9,9.9,9.9,9.9,2000,0
+MSAI.US,D,20220523,000000,9.9,9.9,9.9,9.9,3872,0
+MSAI.US,D,20220526,000000,9.91,9.91,9.91,9.91,1500,0
+MSAI.US,D,20220602,000000,9.95,9.95,9.92,9.95,103791,0
+MSAI.US,D,20220606,000000,9.91,9.97,9.91,9.9103,2947,0
+MSAI.US,D,20220607,000000,9.93,9.93,9.93,9.93,1006,0
+MSAI.US,D,20220609,000000,9.944,9.944,9.944,9.944,234,0
+MSAI.US,D,20220613,000000,9.92,9.93,9.92,9.93,500,0
+MSAI.US,D,20220614,000000,9.94,9.94,9.94,9.94,2300,0
+MSAI.US,D,20220615,000000,9.92,9.93,9.92,9.93,5638,0
+MSAI.US,D,20220617,000000,9.91,9.93,9.91,9.92,827,0
+MSAI.US,D,20220621,000000,9.9199,9.92,9.9199,9.92,990,0
+MSAI.US,D,20220622,000000,9.93,9.93,9.92,9.92,351027,0
+MSAI.US,D,20220623,000000,10.45,10.45,9.92,9.97,25500,0
+MSAI.US,D,20220628,000000,9.92,9.92,9.91,9.91,4192,0
+MSAI.US,D,20220629,000000,9.92,9.935,9.92,9.935,50612,0
+MSAI.US,D,20220630,000000,9.95,9.95,9.95,9.95,105,0
+MSAI.US,D,20220701,000000,9.95,9.95,9.95,9.95,180,0
+MSAI.US,D,20220705,000000,9.95,9.96,9.92,9.92,10512,0
+MSAI.US,D,20220706,000000,9.97,9.97,9.97,9.97,537,0
+MSAI.US,D,20220708,000000,9.97,9.97,9.97,9.97,305,0
+MSAI.US,D,20220711,000000,9.945,9.945,9.945,9.945,100,0
+MSAI.US,D,20220713,000000,9.93,9.93,9.93,9.93,330,0
+MSAI.US,D,20220714,000000,9.93,9.93,9.93,9.93,1100,0
+MSAI.US,D,20220718,000000,9.96,9.98,9.96,9.98,1105,0
+MSAI.US,D,20220719,000000,9.97,9.97,9.97,9.97,1202,0
+MSAI.US,D,20220722,000000,10,10,9.95,9.9929,334779,0
+MSAI.US,D,20220725,000000,10.01,10.01,9.97,9.98,26800,0
+MSAI.US,D,20220726,000000,9.96,9.98,9.96,9.98,20984,0
+MSAI.US,D,20220728,000000,9.995,10,9.995,10,200,0
+MSAI.US,D,20220804,000000,10.03,10.03,9.98,9.98,15064,0
+MSAI.US,D,20220805,000000,9.98,9.98,9.98,9.98,2629,0
+MSAI.US,D,20220808,000000,9.98,9.98,9.98,9.98,897,0
+MSAI.US,D,20220809,000000,9.98,9.99,9.98,9.99,216,0
+MSAI.US,D,20220811,000000,9.98,9.98,9.96,9.97,24931,0
+MSAI.US,D,20220812,000000,10,10,10,10,125,0
+MSAI.US,D,20220815,000000,9.98,9.98,9.98,9.98,100,0
+MSAI.US,D,20220817,000000,10.01,10.0199,9.9801,9.9801,2056,0
+MSAI.US,D,20220822,000000,9.98,9.98,9.98,9.98,175,0
+MSAI.US,D,20220824,000000,9.98,9.98,9.98,9.98,3096,0
+MSAI.US,D,20220825,000000,9.97,9.9801,9.97,9.97,1000,0
+MSAI.US,D,20220826,000000,9.98,9.98,9.98,9.98,200050,0
+MSAI.US,D,20220909,000000,9.97,9.98,9.97,9.98,798,0
+MSAI.US,D,20220912,000000,9.97,9.98,9.97,9.98,3280,0
+MSAI.US,D,20220913,000000,9.97,9.995,9.97,9.995,2200,0
+MSAI.US,D,20220914,000000,9.98,9.99,9.98,9.99,694,0
+MSAI.US,D,20220915,000000,9.98,9.98,9.98,9.98,3121,0
+MSAI.US,D,20220916,000000,9.96,9.96,9.96,9.96,103,0
+MSAI.US,D,20220919,000000,9.95,9.98,9.95,9.98,708,0
+MSAI.US,D,20220921,000000,9.98,9.98,9.98,9.98,802002,0
+MSAI.US,D,20220922,000000,9.97,9.975,9.97,9.97,69102,0
+MSAI.US,D,20220928,000000,9.97,9.97,9.97,9.97,1376,0
+MSAI.US,D,20220929,000000,9.99,10.01,9.99,10.01,1000,0
+MSAI.US,D,20220930,000000,10.02,10.02,10.02,10.02,51500,0
+MSAI.US,D,20221007,000000,9.99,10.02,9.99,10.02,604,0
+MSAI.US,D,20221018,000000,10.02,10.02,10,10,192711,0
+MSAI.US,D,20221019,000000,10.02,10.02,9.96,9.99,105102,0
+MSAI.US,D,20221020,000000,10.04,10.04,10.03,10.03,1100,0
+MSAI.US,D,20221021,000000,10.05,10.05,10.05,10.05,4300,0
+MSAI.US,D,20221026,000000,10.04,10.04,10.04,10.04,1599,0
+MSAI.US,D,20221031,000000,10,10.05,10,10.045,342663,0
+MSAI.US,D,20221101,000000,10.06,10.06,10.05,10.05,26524,0
+MSAI.US,D,20221102,000000,10.035,10.04,10.03,10.04,43978,0
+MSAI.US,D,20221103,000000,10.045,10.06,10.045,10.06,30008,0
+MSAI.US,D,20221104,000000,10.05,10.06,10.05,10.05,1492,0
+MSAI.US,D,20221107,000000,10.05,10.08,10.05,10.08,115527,0
+MSAI.US,D,20221108,000000,10.09,10.09,10.09,10.09,6881,0
+MSAI.US,D,20221111,000000,10.075,10.075,10.075,10.075,35185,0
+MSAI.US,D,20221114,000000,10.06,10.07,10.06,10.07,1045,0
+MSAI.US,D,20221117,000000,10.07,10.07,10.07,10.07,408,0
+MSAI.US,D,20221118,000000,10.08,10.08,10.08,10.08,2617,0
+MSAI.US,D,20221121,000000,10.08,10.08,10.08,10.08,1000,0
+MSAI.US,D,20221122,000000,10.09,10.09,10.09,10.09,106,0
+MSAI.US,D,20221123,000000,10.08,10.08,10.08,10.08,200,0
+MSAI.US,D,20221125,000000,10.085,10.085,10.08,10.08,4137,0
+MSAI.US,D,20221128,000000,10.1,10.11,10.1,10.11,9711,0
+MSAI.US,D,20221201,000000,10.08,10.12,10.08,10.12,5829,0
+MSAI.US,D,20221206,000000,10.13,10.13,10.13,10.13,667,0
+MSAI.US,D,20221207,000000,10.13,10.17,10.13,10.17,55490,0
+MSAI.US,D,20221214,000000,10.16,10.16,10.16,10.16,75001,0
+MSAI.US,D,20221215,000000,10.16,10.165,10.16,10.165,9967,0
+MSAI.US,D,20221216,000000,10.16,10.16,10.16,10.16,100335,0
+MSAI.US,D,20221220,000000,10.16,10.166,10.16,10.16,40813,0
+MSAI.US,D,20221221,000000,10.25,10.25,10.25,10.25,528,0
+MSAI.US,D,20221223,000000,10.175,10.175,10.17,10.17,3613,0
+MSAI.US,D,20221230,000000,10.205,10.205,10.205,10.205,520,0
+MSAI.US,D,20230104,000000,10.23,10.23,10.23,10.23,165003,0
+MSAI.US,D,20230106,000000,10.21,10.21,10.2,10.2,16697,0
+MSAI.US,D,20230109,000000,10.21,10.22,10.21,10.22,37952,0
+MSAI.US,D,20230110,000000,10.23,10.24,10.23,10.24,6501,0
+MSAI.US,D,20230112,000000,10.24,10.245,10.24,10.245,610,0
+MSAI.US,D,20230113,000000,10.23,10.24,10.23,10.24,12637,0
+MSAI.US,D,20230118,000000,10.26,10.26,10.26,10.26,2101,0
+MSAI.US,D,20230119,000000,10.27,10.27,10.265,10.27,15435,0
+MSAI.US,D,20230120,000000,10.28,10.28,10.26,10.26,268740,0
+MSAI.US,D,20230123,000000,10.275,10.28,10.27,10.28,251623,0
+MSAI.US,D,20230124,000000,10.27,10.27,10.27,10.27,519004,0
+MSAI.US,D,20230125,000000,10.28,10.28,10.28,10.28,76632,0
+MSAI.US,D,20230126,000000,10.28,10.29,10.28,10.29,2167,0
+MSAI.US,D,20230127,000000,10.29,10.3,10.29,10.29,252397,0
+MSAI.US,D,20230131,000000,10.29,10.3,10.29,10.3,1116,0
+MSAI.US,D,20230201,000000,10.29,10.29,10.29,10.29,274693,0
+MSAI.US,D,20230202,000000,10.285,10.285,10.285,10.285,617,0
+MSAI.US,D,20230203,000000,10.3,10.3,10.27,10.3,1301,0
+MSAI.US,D,20230207,000000,10.3,10.31,10.29,10.31,28697,0
+MSAI.US,D,20230208,000000,10.305,10.305,10.28,10.28,379417,0
+MSAI.US,D,20230210,000000,10.285,10.3,10.28,10.29,68869,0
+MSAI.US,D,20230213,000000,10.32,10.32,10.32,10.32,109,0
+MSAI.US,D,20230214,000000,10.31,10.31,10.31,10.31,200982,0
+MSAI.US,D,20230215,000000,10.31,10.32,10.31,10.32,63052,0
+MSAI.US,D,20230216,000000,10.31,10.33,10.31,10.33,20891,0
+MSAI.US,D,20230221,000000,10.31,10.31,10.31,10.31,1000,0
+MSAI.US,D,20230223,000000,10.32,10.32,10.32,10.32,320,0
+MSAI.US,D,20230227,000000,10.33,10.33,10.33,10.33,314,0
+MSAI.US,D,20230301,000000,10.35,10.355,10.34,10.355,251520,0
+MSAI.US,D,20230302,000000,10.355,10.36,10.35,10.36,1311,0
+MSAI.US,D,20230306,000000,10.36,10.37,10.36,10.37,3020,0
+MSAI.US,D,20230307,000000,10.37,10.37,10.37,10.37,245,0
+MSAI.US,D,20230308,000000,10.3699,10.37,10.3699,10.37,320,0
+MSAI.US,D,20230309,000000,10.3403,10.355,10.34,10.355,1965,0
+MSAI.US,D,20230310,000000,13.45,13.45,13.45,13.45,176,0
+MSAI.US,D,20230313,000000,10.37,10.375,10.3401,10.36,29470,0
+MSAI.US,D,20230314,000000,10.35,10.35,10.35,10.35,3524,0
+MSAI.US,D,20230315,000000,10.35,10.37,10.35,10.36,1518,0
+MSAI.US,D,20230316,000000,10.35,10.36,10.35,10.36,841,0
+MSAI.US,D,20230317,000000,10.36,10.36,10.36,10.36,1704,0
+MSAI.US,D,20230320,000000,10.37,10.37,10.37,10.37,723,0
+MSAI.US,D,20230328,000000,10.4,10.4,10.4,10.4,411,0
+MSAI.US,D,20230329,000000,10.38,10.38,10.38,10.38,439,0
+MSAI.US,D,20230330,000000,10.455,10.455,10.4,10.4,700,0
+MSAI.US,D,20230331,000000,10.38,10.38,10.38,10.38,203,0
+MSAI.US,D,20230403,000000,10.4,10.4,10.39,10.39,1062457,0
+MSAI.US,D,20230404,000000,10.4,10.41,10.4,10.41,327338,0
+MSAI.US,D,20230405,000000,10.41,10.41,10.4,10.4,36282,0
+MSAI.US,D,20230406,000000,10.41,10.41,10.4,10.4,490426,0
+MSAI.US,D,20230410,000000,10.4,10.41,10.37,10.41,320675,0
+MSAI.US,D,20230411,000000,10.43,10.43,10.38,10.39,3723,0
+MSAI.US,D,20230412,000000,10.6911,10.6911,10.38,10.42,15765,0
+MSAI.US,D,20230414,000000,10.4237,10.4237,10.37,10.4195,4954,0
+MSAI.US,D,20230417,000000,10.38,10.39,10.37,10.38,1550,0
+MSAI.US,D,20230419,000000,10.52,10.52,10.39,10.4,3476,0
+MSAI.US,D,20230420,000000,10.39,10.39,10.39,10.39,208,0
+MSAI.US,D,20230421,000000,10.44,10.44,10.43,10.43,352,0
+MSAI.US,D,20230424,000000,10.45,10.5,10.43,10.46,5607,0
+MSAI.US,D,20230425,000000,10.42,11.39,10.39,10.5099,5884,0
+MSAI.US,D,20230426,000000,10.57,11.015,10.39,10.5,8887,0
+MSAI.US,D,20230427,000000,10.43,10.9,10.4,10.57,5167,0
+MSAI.US,D,20230501,000000,10.8,10.8581,10.45,10.55,21731,0
+MSAI.US,D,20230502,000000,10.55,10.85,10.55,10.75,11208,0
+MSAI.US,D,20230503,000000,10.65,10.7,10.65,10.6703,2808,0
+MSAI.US,D,20230504,000000,10.8,10.8096,10.51,10.59,22698,0
+MSAI.US,D,20230505,000000,10.48,10.69,10.48,10.5,4425,0
+MSAI.US,D,20230508,000000,10.53,10.53,10.46,10.46,3728,0
+MSAI.US,D,20230509,000000,10.47,10.695,10.46,10.52,16517,0
+MSAI.US,D,20230510,000000,10.7,10.76,10.52,10.66,2838,0
+MSAI.US,D,20230515,000000,10.53,10.6,10.53,10.59,1163,0
+MSAI.US,D,20230516,000000,10.63,10.65,10.61,10.6101,1698,0
+MSAI.US,D,20230524,000000,10.48,10.5,10.48,10.5,253,0
+MSAI.US,D,20230525,000000,10.5,10.5,10.5,10.5,538,0
+MSAI.US,D,20230601,000000,10.52,10.52,10.52,10.52,385,0
+MSAI.US,D,20230606,000000,10.54,10.54,10.54,10.54,160,0
+MSAI.US,D,20230628,000000,10.6,10.67,10.58,10.66,42363,0
+MSAI.US,D,20230629,000000,10.66,10.66,10.66,10.66,521,0
+MSAI.US,D,20230711,000000,10.6452,10.6452,10.6452,10.6452,173,0
+MSAI.US,D,20230719,000000,10.64,10.64,10.64,10.64,254,0
+MSAI.US,D,20230720,000000,10.64,10.64,10.64,10.64,1564,0
+MSAI.US,D,20230726,000000,10.7,10.7,10.65,10.7,15190,0
+MSAI.US,D,20230727,000000,10.65,10.65,10.65,10.65,199,0
+MSAI.US,D,20230803,000000,10.7,10.7,10.7,10.7,217,0
+MSAI.US,D,20230828,000000,10.56,10.57,10.56,10.57,708,0
+MSAI.US,D,20230830,000000,10.64,10.645,10.64,10.645,309,0
+MSAI.US,D,20230905,000000,10.65,10.65,10.65,10.65,1769,0
+MSAI.US,D,20230906,000000,10.65,10.65,10.65,10.65,1558,0
+MSAI.US,D,20230922,000000,10.7,10.75,10.7,10.75,2259,0
+MSAI.US,D,20230925,000000,10.75,10.75,10.75,10.75,864,0
+MSAI.US,D,20230927,000000,10.69,10.69,10.69,10.69,356352,0
+MSAI.US,D,20230928,000000,10.743,10.743,10.69,10.69,457,0
+MSAI.US,D,20231004,000000,10.75,10.75,10.7,10.7,1095,0
+MSAI.US,D,20231009,000000,10.8,10.8,10.8,10.8,328,0
+MSAI.US,D,20231011,000000,10.79,10.8,10.68,10.72,28031,0
+MSAI.US,D,20231017,000000,10.82,10.82,10.72,10.72,299,0
+MSAI.US,D,20231019,000000,10.82,10.82,10.72,10.72,308,0
+MSAI.US,D,20231025,000000,10.75,10.76,10.74,10.75,18477,0
+MSAI.US,D,20231026,000000,10.68,10.75,10.68,10.75,16663,0
+MSAI.US,D,20231027,000000,10.75,10.75,10.75,10.75,15684,0
+MSAI.US,D,20231030,000000,10.75,10.75,10.75,10.75,15612,0
+MSAI.US,D,20231031,000000,10.75,10.82,10.75,10.75,15007,0
+MSAI.US,D,20231109,000000,10.85,10.85,10.85,10.85,192,0
+MSAI.US,D,20231110,000000,10.82,10.82,10.82,10.82,111,0
+MSAI.US,D,20231113,000000,10.75,10.75,10.75,10.75,484,0
+MSAI.US,D,20231114,000000,10.75,10.75,10.75,10.75,3393,0
+MSAI.US,D,20231116,000000,10.7601,10.7601,10.76,10.76,29056,0
+MSAI.US,D,20231117,000000,10.85,10.85,10.77,10.84,3101,0
+MSAI.US,D,20231120,000000,10.81,10.81,10.81,10.81,5136,0
+MSAI.US,D,20231122,000000,10.77,10.77,10.76,10.76,1085,0
+MSAI.US,D,20231124,000000,10.85,10.85,10.85,10.85,1013,0
+MSAI.US,D,20231128,000000,10.72,10.79,10.72,10.79,667,0
+MSAI.US,D,20231129,000000,10.85,10.85,10.75,10.75,5787,0
+MSAI.US,D,20231130,000000,10.8,10.86,10.8,10.83,884,0
+MSAI.US,D,20231201,000000,10.89,10.99,10.23,10.95,14252,0
+MSAI.US,D,20231204,000000,10.92,11.646,10.89,11,39704,0
+MSAI.US,D,20231205,000000,10.7,10.9993,10.45,10.98,11904,0
+MSAI.US,D,20231206,000000,10.98,11.25,10.76,11.04,18087,0
+MSAI.US,D,20231207,000000,11.25,12.05,11.25,12.05,2581,0
+MSAI.US,D,20231208,000000,11.5107,13.69,10.45,10.98,21209,0
+MSAI.US,D,20231211,000000,10.83,10.83,9.0006,9.9894,27215,0
+MSAI.US,D,20231212,000000,8.51,10.74,8.5001,10.55,19986,0
+MSAI.US,D,20231214,000000,11.11,11.2,9.34,11,14899,0
+MSAI.US,D,20231215,000000,11.48,11.5,9.11,11.3998,192838,0
+MSAI.US,D,20231218,000000,10.44,10.87,9.125,9.99,9841,0
+MSAI.US,D,20231219,000000,9.01,9.218,5.34,6.82,28072,0
+MSAI.US,D,20231220,000000,4.2,4.6999,2.4514,2.62,1598300,0
+MSAI.US,D,20231221,000000,5.09,14,4.59,4.94,15253300,0
+MSAI.US,D,20231222,000000,4.86,7.18,4.32,4.6,4243500,0
+MSAI.US,D,20231226,000000,4.16,4.7997,3.9,4.04,413320,0
+MSAI.US,D,20231227,000000,3.75,3.92,3.31,3.84,328625,0
+MSAI.US,D,20231228,000000,3.55,3.6303,3.31,3.355,110354,0
+MSAI.US,D,20231229,000000,3.37,3.51,3.16,3.35,100955,0
+MSAI.US,D,20240102,000000,3.1,3.42,3.05,3.15,59018,0
+MSAI.US,D,20240103,000000,3.05,3.137,2.8,3,60880,0
+MSAI.US,D,20240104,000000,3.17,3.306,3.0058,3.19,57980,0
+MSAI.US,D,20240105,000000,3.09,3.3,3.07,3.1,15831,0
+MSAI.US,D,20240108,000000,3.23,3.85,3.1,3.51,252780,0
+MSAI.US,D,20240109,000000,3.51,3.7107,3.3,3.47,71283,0
+MSAI.US,D,20240110,000000,3.4198,3.5335,3.2,3.39,116381,0
+MSAI.US,D,20240111,000000,3.35,3.41,3.01,3.02,34351,0
+MSAI.US,D,20240112,000000,3.08,3.38,2.895,2.98,84202,0
+MSAI.US,D,20240116,000000,3,3.06,2.6418,2.99,468526,0
+MSAI.US,D,20240117,000000,2.9399,2.9599,2.81,2.81,40502,0
+MSAI.US,D,20240118,000000,2.7386,2.88,2.6,2.6,35073,0
+MSAI.US,D,20240119,000000,2.6,2.77,2.45,2.55,52589,0
+MSAI.US,D,20240122,000000,2.48,2.78,2.25,2.56,51231,0
+MSAI.US,D,20240123,000000,2.51,2.65,2.51,2.56,9948,0
+MSAI.US,D,20240124,000000,2.76,2.76,2.33,2.4201,119540,0
+MSAI.US,D,20240125,000000,2.35,2.4926,2.1001,2.21,40789,0
+MSAI.US,D,20240126,000000,2.24,2.2899,2.034,2.18,49895,0
+MSAI.US,D,20240129,000000,2.17,2.391,2.1,2.2,41586,0
+MSAI.US,D,20240130,000000,2.3091,2.3091,2.1515,2.18,14361,0
+MSAI.US,D,20240131,000000,2.16,2.265,2.14,2.24,30960,0
+MSAI.US,D,20240201,000000,2.24,2.3,2.2399,2.28,26388,0
+MSAI.US,D,20240202,000000,2.31,2.35,2.2685,2.31,4785,0
+MSAI.US,D,20240205,000000,2.35,2.35,2.26,2.3,18319,0
+MSAI.US,D,20240206,000000,2.26,2.3,2,2,64647,0
+MSAI.US,D,20240207,000000,1.98,1.99,1.89,1.92,13384,0
+MSAI.US,D,20240208,000000,2,2.14,2,2.06,34341,0
+MSAI.US,D,20240209,000000,2.06,2.06,1.95,1.95,16536,0
+MSAI.US,D,20240212,000000,2.05,2.1339,1.97,2.08,37293,0
+MSAI.US,D,20240213,000000,2.1,2.1158,1.95,2.1,11162,0
+MSAI.US,D,20240214,000000,2.1,2.1428,1.939,2.12,27329,0
+MSAI.US,D,20240215,000000,2.06,4.5,1.96,3.51,3094644,0
+MSAI.US,D,20240216,000000,3,3.4468,2.61,3.29,277327,0
+MSAI.US,D,20240220,000000,2.9,3.0862,2.82,2.93,47592,0
+MSAI.US,D,20240221,000000,3.17,3.29,2.8575,3.05,48968,0
+MSAI.US,D,20240222,000000,3.3153,3.3153,2.71,2.79,63980,0
+MSAI.US,D,20240223,000000,2.74,3.0237,2.5,2.6,28925,0
+MSAI.US,D,20240226,000000,2.52,2.851,2.5004,2.56,54309,0
+MSAI.US,D,20240227,000000,2.59,3.1099,2.55,2.77,79084,0
+MSAI.US,D,20240228,000000,2.72,2.96,2.57,2.64,31174,0
+MSAI.US,D,20240229,000000,2.73,3,2.6401,2.65,47524,0
+MSAI.US,D,20240301,000000,2.89,2.89,2.64,2.695,23599,0
+MSAI.US,D,20240304,000000,2.85,2.9,2.7001,2.88,23719,0
+MSAI.US,D,20240305,000000,2.7601,3.0953,2.7601,2.825,67985,0
+MSAI.US,D,20240306,000000,3.01,4,2.9306,3.37,377714,0
+MSAI.US,D,20240307,000000,3.79,5,3.42,3.64,3267749,0
+MSAI.US,D,20240308,000000,3.15,4.38,3.15,4.22,272288,0
+MSAI.US,D,20240311,000000,3.92,4.79,3.47,3.48,228987,0
+MSAI.US,D,20240312,000000,3.6,3.8811,2.66,2.69,363673,0
+MSAI.US,D,20240313,000000,2.85,3.0848,2.05,2.24,236265,0
+MSAI.US,D,20240314,000000,2.35,2.48,2.0701,2.11,86022,0
+MSAI.US,D,20240315,000000,2.29,2.4799,2.1801,2.31,188603,0
+MSAI.US,D,20240318,000000,2.45,2.58,2.33,2.51,71520,0
+MSAI.US,D,20240319,000000,2.59,2.8,2.3497,2.71,95790,0
+MSAI.US,D,20240320,000000,2.71,2.8,2.6,2.61,32639,0
+MSAI.US,D,20240321,000000,2.55,2.7,2.36,2.48,36614,0
+MSAI.US,D,20240322,000000,2.45,2.65,2.31,2.41,151936,0
+MSAI.US,D,20240325,000000,2.43,2.45,2.22,2.28,62549,0
+MSAI.US,D,20240326,000000,2.37,2.37,2.07,2.12,42165,0
+MSAI.US,D,20240327,000000,2.33,2.33,1.9504,2.02,33926,0
+MSAI.US,D,20240328,000000,2.1,2.32,2.1,2.26,64308,0
+MSAI.US,D,20240401,000000,2.26,2.37,2.1,2.28,54280,0
+MSAI.US,D,20240402,000000,2.2,2.3494,2.16,2.25,35675,0
+MSAI.US,D,20240403,000000,2.25,3.4,2.25,2.87,1335804,0
+MSAI.US,D,20240404,000000,2.73,3.25,2.6906,3.06,327748,0
+MSAI.US,D,20240405,000000,3.2,3.26,3,3.25,116996,0
+MSAI.US,D,20240408,000000,3.23,3.49,2.81,2.85,93620,0
+MSAI.US,D,20240409,000000,3,3.0158,2.7701,2.89,40471,0
+MSAI.US,D,20240410,000000,2.8,3.04,2.66,2.86,50848,0
+MSAI.US,D,20240411,000000,2.77,2.83,2.65,2.76,31148,0
+MSAI.US,D,20240412,000000,2.8,3.08,2.71,2.78,51927,0
+MSAI.US,D,20240415,000000,3.23,3.23,2.83,2.91,38840,0
+MSAI.US,D,20240416,000000,3.23,3.23,2.78,2.81,23123,0
+MSAI.US,D,20240417,000000,2.72,2.87,2.5,2.5,25208,0
+MSAI.US,D,20240418,000000,2.785,2.95,2.55,2.7,58469,0
+MSAI.US,D,20240419,000000,2.62,2.71,2.56,2.63,41187,0
+MSAI.US,D,20240422,000000,2.63,2.75,2.53,2.59,21616,0
+MSAI.US,D,20240423,000000,2.65,2.815,2.6,2.815,13898,0
+MSAI.US,D,20240424,000000,2.71,2.8,2.61,2.64,10363,0
+MSAI.US,D,20240425,000000,2.68,2.725,2.63,2.65,5979,0
+MSAI.US,D,20240426,000000,2.66,2.73,2.6,2.73,23270,0
+MSAI.US,D,20240429,000000,2.74,2.92,2.6,2.8,31311,0
+MSAI.US,D,20240430,000000,2.76,2.82,2.7,2.73,9165,0
+MSAI.US,D,20240501,000000,2.73,2.8899,2.66,2.71,6431,0
+MSAI.US,D,20240502,000000,2.83,2.83,2.5844,2.83,28903,0
+MSAI.US,D,20240503,000000,2.75,3.1,2.68,2.74,105833,0
+MSAI.US,D,20240506,000000,2.67,2.74,2.53,2.69,36841,0
+MSAI.US,D,20240507,000000,2.77,2.77,2.6128,2.66,7194,0
+MSAI.US,D,20240508,000000,2.5025,2.7272,2.5025,2.68,7060,0
+MSAI.US,D,20240509,000000,2.6,2.6677,2.51,2.51,3133,0
+MSAI.US,D,20240510,000000,2.6101,2.6101,2.52,2.53,10167,0
+MSAI.US,D,20240513,000000,2.61,2.8,2.5293,2.55,11145,0
+MSAI.US,D,20240514,000000,2.59,2.78,2.56,2.57,9963,0
+MSAI.US,D,20240515,000000,2.57,2.7346,2.55,2.64,25916,0
+MSAI.US,D,20240516,000000,2.6,2.7,2.5,2.6,15059,0
+MSAI.US,D,20240517,000000,2.52,2.7,2.5,2.52,30846,0
+MSAI.US,D,20240520,000000,2.5,2.55,2.5,2.51,17205,0
+MSAI.US,D,20240521,000000,2.5,2.5922,2.5,2.51,20515,0
+MSAI.US,D,20240522,000000,2.51,2.51,2.2,2.25,49019,0
+MSAI.US,D,20240523,000000,2.5342,2.6,2.13,2.2,39405,0
+MSAI.US,D,20240524,000000,2.35,2.365,2.135,2.33,10496,0
+MSAI.US,D,20240528,000000,2.28,2.3835,2.15,2.38,8695,0
+MSAI.US,D,20240529,000000,2.39,2.39,2.06,2.11,9533,0
+MSAI.US,D,20240530,000000,2.15,2.2,2.11,2.17,3800,0
+MSAI.US,D,20240531,000000,2.24,2.3055,2.14,2.16,6955,0
+MSAI.US,D,20240603,000000,2.14,2.2999,2.08,2.19,7377,0
+MSAI.US,D,20240604,000000,2.1,2.22,2.1,2.18,10207,0
+MSAI.US,D,20240605,000000,2.12,2.1394,2.11,2.11,6181,0
+MSAI.US,D,20240606,000000,2.25,2.255,2.07,2.1,8228,0
+MSAI.US,D,20240607,000000,2.31,2.31,2.05,2.1,19182,0
+MSAI.US,D,20240610,000000,2.13,2.25,2.1,2.13,14178,0
+MSAI.US,D,20240611,000000,2.23,2.25,2.1,2.19,9119,0
+MSAI.US,D,20240612,000000,2.13,2.2295,2.13,2.19,5359,0
+MSAI.US,D,20240613,000000,2.24,2.2406,2.08,2.23,3808,0
+MSAI.US,D,20240614,000000,2.16,2.31,2.1,2.14,31988,0
+MSAI.US,D,20240617,000000,2.0601,2.24,2.0601,2.07,7109,0
+MSAI.US,D,20240618,000000,2.05,2.1,1.96,1.96,13516,0
+MSAI.US,D,20240620,000000,2.14,2.14,2.03,2.1,13776,0
+MSAI.US,D,20240621,000000,2.21,2.21,1.97,1.97,20308,0
+MSAI.US,D,20240624,000000,2,2.06,1.9,1.9,16177,0
+MSAI.US,D,20240625,000000,2,2.0099,1.9,2.0099,37417,0
+MSAI.US,D,20240626,000000,1.89,1.9899,1.89,1.9,11998,0
+MSAI.US,D,20240627,000000,2.005,2.005,1.9,1.93,10223,0
+MSAI.US,D,20240628,000000,1.65,1.75,1.5603,1.64,327437,0
+MSAI.US,D,20240701,000000,1.7,1.745,1.6,1.635,117442,0
+MSAI.US,D,20240702,000000,1.62,1.76,1.61,1.62,57183,0
+MSAI.US,D,20240703,000000,1.65,1.71,1.65,1.6999,5922,0
+MSAI.US,D,20240705,000000,1.75,1.815,1.725,1.815,21334,0
+MSAI.US,D,20240708,000000,1.91,2,1.77,1.87,36418,0
+MSAI.US,D,20240709,000000,1.89,1.89,1.67,1.77,21792,0
+MSAI.US,D,20240710,000000,1.68,1.8407,1.68,1.69,29513,0
+MSAI.US,D,20240711,000000,1.7255,1.7255,1.61,1.645,8804,0
+MSAI.US,D,20240712,000000,1.62,1.659,1.585,1.6,44477,0
+MSAI.US,D,20240715,000000,1.57,1.66,1.57,1.57,37436,0
+MSAI.US,D,20240716,000000,1.66,1.67,1.6,1.63,64782,0
+MSAI.US,D,20240717,000000,1.635,1.65,1.56,1.605,26836,0
+MSAI.US,D,20240718,000000,1.65,1.65,1.56,1.59,40160,0
+MSAI.US,D,20240719,000000,1.645,1.645,1.55,1.55,11062,0
+MSAI.US,D,20240722,000000,1.59,1.65,1.54,1.561,30730,0
+MSAI.US,D,20240723,000000,1.61,1.63,1.52,1.57,11589,0
+MSAI.US,D,20240724,000000,1.59,1.65,1.54,1.57,15441,0
+MSAI.US,D,20240725,000000,1.5632,1.61,1.5632,1.6,18515,0
+MSAI.US,D,20240726,000000,1.59,1.6,1.57,1.6,4312,0
+MSAI.US,D,20240729,000000,1.62,1.6499,1.5801,1.6,23273,0
+MSAI.US,D,20240730,000000,1.61,1.63,1.58,1.6,20060,0
+MSAI.US,D,20240731,000000,1.62,1.64,1.59,1.615,14393,0
+MSAI.US,D,20240801,000000,1.6,1.6302,1.6,1.62,24054,0
+MSAI.US,D,20240802,000000,1.59,1.63,1.58,1.59,36885,0
+MSAI.US,D,20240805,000000,1.52,1.555,1.51,1.53,17301,0
+MSAI.US,D,20240806,000000,1.55,1.65,1.55,1.6,16833,0
+MSAI.US,D,20240807,000000,1.63,1.63,1.57,1.59,9067,0
+MSAI.US,D,20240808,000000,1.59,1.59,1.55,1.585,2880,0
+MSAI.US,D,20240809,000000,1.605,1.6231,1.577,1.58,8129,0
+MSAI.US,D,20240812,000000,1.56,1.62,1.56,1.58,30331,0
+MSAI.US,D,20240813,000000,1.6,1.6288,1.5611,1.6,12785,0
+MSAI.US,D,20240814,000000,1.6358,1.6358,1.57,1.57,10268,0
+MSAI.US,D,20240815,000000,1.64,1.65,1.542,1.59,12125,0
+MSAI.US,D,20240816,000000,1.6002,1.9471,1.59,1.79,77469,0
+MSAI.US,D,20240819,000000,1.79,2.28,1.79,2.26,73693,0
+MSAI.US,D,20240820,000000,2.45,2.45,1.925,1.99,65706,0
+MSAI.US,D,20240821,000000,1.9909,2.25,1.9909,2.13,25314,0
+MSAI.US,D,20240822,000000,2.2,2.27,2.18,2.24,24333,0
+MSAI.US,D,20240823,000000,2.3,2.3,2.16,2.165,15144,0
+MSAI.US,D,20240826,000000,2.21,2.2999,1.91,2.17,28420,0
+MSAI.US,D,20240827,000000,2.1601,2.24,2.1,2.24,7137,0
+MSAI.US,D,20240828,000000,2.1487,2.29,2.1487,2.27,8781,0
+MSAI.US,D,20240829,000000,2.255,2.27,2.17,2.26,1485,0
+MSAI.US,D,20240830,000000,2.22,2.23,2.18,2.23,35608,0
+MSAI.US,D,20240903,000000,2.35,2.35,2.13,2.194,17751,0
+MSAI.US,D,20240904,000000,2.21,2.24,2.13,2.13,16244,0
+MSAI.US,D,20240905,000000,2.13,2.2,2.13,2.15,6385,0
+MSAI.US,D,20240906,000000,2.2399,2.25,2.2,2.22,9459,0
+MSAI.US,D,20240909,000000,2.29,2.29,2.13,2.2,34369,0
+MSAI.US,D,20240910,000000,2.15,2.2,2.08,2.17,16632,0
+MSAI.US,D,20240911,000000,2.075,2.35,2.075,2.13,29332,0
+MSAI.US,D,20240912,000000,2.2,2.2,2.09,2.12,19765,0
+MSAI.US,D,20240913,000000,2.205,2.205,2.16,2.19,9700,0
+MSAI.US,D,20240916,000000,2.19,2.255,2.16,2.16,13158,0
+MSAI.US,D,20240917,000000,2.19,2.25,2.14,2.19,11256,0
+MSAI.US,D,20240918,000000,2.2,2.2,2.04,2.04,22632,0
+MSAI.US,D,20240919,000000,2.14,2.195,2.05,2.05,11125,0
+MSAI.US,D,20240920,000000,2.11,2.1418,2,2.03,160582,0
+MSAI.US,D,20240923,000000,2.09,2.09,2,2.01,14713,0
+MSAI.US,D,20240924,000000,2.08,2.13,2.015,2.03,40027,0
+MSAI.US,D,20240925,000000,2,2.01,1.81,1.85,10425,0
+MSAI.US,D,20240926,000000,1.92,2.15,1.918,2.07,20583,0
+MSAI.US,D,20240927,000000,2.08,2.15,2.055,2.15,35339,0
+MSAI.US,D,20240930,000000,2.1915,2.1915,2.07,2.16,18504,0
+MSAI.US,D,20241001,000000,2.21,2.22,1.97,2.01,7264,0
+MSAI.US,D,20241002,000000,2.03,2.09,2.03,2.05,2551,0
+MSAI.US,D,20241003,000000,1.99,2.2009,1.99,2.03,12024,0
+MSAI.US,D,20241004,000000,2.16,2.1998,1.985,2.08,25301,0
+MSAI.US,D,20241007,000000,2.05,2.195,1.892,2.02,31096,0
+MSAI.US,D,20241008,000000,1.97,2.01,1.89,1.89,5679,0
+MSAI.US,D,20241009,000000,1.877,1.965,1.58,1.68,18704,0
+MSAI.US,D,20241010,000000,1.88,2.1099,1.76,1.95,24723,0
+MSAI.US,D,20241011,000000,2.01,2.01,1.78,1.94,4797,0
+MSAI.US,D,20241014,000000,1.95,2.01,1.95,2,13350,0
+MSAI.US,D,20241015,000000,1.94,1.98,1.899,1.96,5513,0
+MSAI.US,D,20241016,000000,2.02,2.06,1.9011,2.06,7093,0
+MSAI.US,D,20241017,000000,2.13,2.17,1.99,2.04,2971,0
+MSAI.US,D,20241018,000000,2.01,2.1199,1.96,2.04,5817,0
+MSAI.US,D,20241021,000000,2.03,2.1899,1.9532,2.09,6610,0
+MSAI.US,D,20241022,000000,2.13,2.13,1.9447,2.07,7640,0
+MSAI.US,D,20241023,000000,2.07,2.095,1.985,2.0501,9615,0
+MSAI.US,D,20241024,000000,2.05,2.17,2.0199,2.05,9358,0
+MSAI.US,D,20241025,000000,2.02,2.02,1.945,1.985,3911,0
+MSAI.US,D,20241028,000000,2,2,1.9,1.9457,13644,0
+MSAI.US,D,20241029,000000,1.89,2.04,1.89,2.04,16813,0
+MSAI.US,D,20241030,000000,1.95,2.05,1.95,1.99,4696,0
+MSAI.US,D,20241031,000000,1.995,2,1.89,1.94,12183,0
+MSAI.US,D,20241101,000000,1.9919,1.9919,1.87,1.92,11037,0
+MSAI.US,D,20241104,000000,1.95,1.95,1.895,1.9,12872,0
+MSAI.US,D,20241105,000000,1.9364,1.95,1.89,1.9,10846,0
+MSAI.US,D,20241106,000000,2.01,2.01,1.97,1.98,5115,0
+MSAI.US,D,20241107,000000,2,2.034,1.92,1.97,23248,0
+MSAI.US,D,20241108,000000,1.97,1.97,1.9007,1.95,4146,0
+MSAI.US,D,20241111,000000,1.95,2.01,1.8417,1.9,9672,0
+MSAI.US,D,20241112,000000,1.88,1.95,1.83,1.95,12454,0
+MSAI.US,D,20241113,000000,1.95,1.95,1.6913,1.8275,27293,0
+MSAI.US,D,20241114,000000,1.69,1.8,1.67,1.71,5457,0
+MSAI.US,D,20241115,000000,1.76,1.76,1.62,1.64,31229,0
+MSAI.US,D,20241118,000000,1.64,1.6763,1.6081,1.63,11972,0
+MSAI.US,D,20241119,000000,1.63,1.65,1.612,1.62,46251,0
+MSAI.US,D,20241120,000000,1.65,1.6859,1.645,1.65,11492,0
+MSAI.US,D,20241121,000000,1.66,1.71,1.55,1.66,53188,0
+MSAI.US,D,20241122,000000,1.7,1.74,1.64,1.64,25085,0
+MSAI.US,D,20241125,000000,1.63,1.75,1.63,1.66,17348,0
+MSAI.US,D,20241126,000000,1.7711,1.82,1.54,1.66,44088,0
+MSAI.US,D,20241127,000000,1.682,1.7529,1.57,1.57,50339,0
+MSAI.US,D,20241129,000000,1.58,1.694,1.57,1.68,32038,0
+MSAI.US,D,20241202,000000,1.75,1.79,1.6,1.7,77951,0
+MSAI.US,D,20241203,000000,1.67,1.67,1.59,1.61,24979,0
+MSAI.US,D,20241204,000000,1.55,1.7,1.55,1.64,22177,0
+MSAI.US,D,20241205,000000,1.65,1.6527,1.5452,1.61,15787,0
+MSAI.US,D,20241206,000000,1.69,1.8,1.58,1.6,118935,0
+MSAI.US,D,20241209,000000,1.6,1.71,1.55,1.6,50430,0
+MSAI.US,D,20241210,000000,1.6,1.65,1.5,1.6,84441,0
+MSAI.US,D,20241211,000000,1.56,1.7,1.56,1.59,39054,0
+MSAI.US,D,20241212,000000,1.57,1.6,1.55,1.57,16978,0
+MSAI.US,D,20241213,000000,1.6,1.6,1.5125,1.53,17797,0
+MSAI.US,D,20241216,000000,1.54,1.54,1.4,1.47,63323,0
+MSAI.US,D,20241217,000000,1.5,1.6,1.42,1.58,33759,0
+MSAI.US,D,20241218,000000,1.6,1.64,1.57,1.6,61825,0
+MSAI.US,D,20241219,000000,1.6,1.6,1.45,1.59,39102,0
+MSAI.US,D,20241220,000000,1.63,2.02,1.55,1.98,393844,0
+MSAI.US,D,20241223,000000,1.89,2.04,1.87,1.95,270452,0
+MSAI.US,D,20241224,000000,1.9718,1.99,1.91,1.95,9859,0
+MSAI.US,D,20241226,000000,1.9,1.9441,1.82,1.93,57090,0
+MSAI.US,D,20241227,000000,2.07,2.07,1.95,1.965,39048,0
+MSAI.US,D,20241230,000000,2.05,2.0593,1.8,1.88,125148,0
+MSAI.US,D,20241231,000000,1.89,2.07,1.66,1.84,121111,0
+MSAI.US,D,20250102,000000,1.84,1.97,1.67,1.9001,31041,0
+MSAI.US,D,20250103,000000,2,2,1.9,2,31102,0
+MSAI.US,D,20250106,000000,2.02,2.1073,1.93,2,2822333,0
+MSAI.US,D,20250107,000000,3.15,3.33,2.4,2.48,56942348,0
+MSAI.US,D,20250108,000000,2.1,2.18,1.685,1.74,2272625,0
+MSAI.US,D,20250110,000000,1.78,1.8,1.68,1.72,631448,0
+MSAI.US,D,20250113,000000,1.65,1.66,1.5,1.58,561886,0
+MSAI.US,D,20250114,000000,1.59,1.65,1.5,1.57,263872,0
+MSAI.US,D,20250115,000000,1.53,1.6,1.48,1.54,340161,0
+MSAI.US,D,20250116,000000,1.56,1.66,1.47,1.62,296296,0
+MSAI.US,D,20250117,000000,1.6,1.62,1.54,1.6,193416,0
+MSAI.US,D,20250121,000000,1.6,1.78,1.57,1.73,381360,0
+MSAI.US,D,20250122,000000,1.8,1.85,1.585,1.62,466590,0
+MSAI.US,D,20250123,000000,1.65,1.6668,1.56,1.64,282740,0
+MSAI.US,D,20250124,000000,1.65,1.67,1.6,1.64,254780,0
+MSAI.US,D,20250127,000000,1.53,1.58,1.45,1.55,296508,0
+MSAI.US,D,20250128,000000,1.58,1.58,1.49,1.51,88695,0
+MSAI.US,D,20250129,000000,1.48,1.49,1.4099,1.41,155052,0
+MSAI.US,D,20250130,000000,1.45,1.45,1.275,1.31,368374,0
+MSAI.US,D,20250131,000000,1.3,1.3172,1.22,1.28,307065,0
+MSAI.US,D,20250203,000000,1.25,1.26,1.23,1.26,117090,0
+MSAI.US,D,20250204,000000,1.27,1.36,1.25,1.31,132629,0
+MSAI.US,D,20250205,000000,1.29,1.32,1.27,1.3,56219,0
+MSAI.US,D,20250206,000000,1.3393,1.34,1.3036,1.31,54889,0
+MSAI.US,D,20250207,000000,1.31,1.35,1.27,1.32,114260,0
+MSAI.US,D,20250210,000000,1.31,1.35,1.28,1.29,110968,0
+MSAI.US,D,20250211,000000,1.3,1.3,1.2611,1.28,102173,0
+MSAI.US,D,20250212,000000,1.3,1.3,1.22,1.27,85737,0
+MSAI.US,D,20250213,000000,1.29,1.3,1.25,1.28,102157,0
+MSAI.US,D,20250214,000000,1.31,1.51,1.31,1.45,581969,0
+MSAI.US,D,20250218,000000,1.53,1.95,1.415,1.57,1408327,0
+MSAI.US,D,20250219,000000,1.63,1.78,1.4499,1.53,516262,0
+MSAI.US,D,20250220,000000,1.5,1.5093,1.36,1.46,156377,0
+MSAI.US,D,20250221,000000,1.46,1.47,1.33,1.34,190711,0
+MSAI.US,D,20250224,000000,1.38,1.38,1.26,1.32,99890,0
+MSAI.US,D,20250225,000000,1.27,1.29,1.19,1.21,213954,0
+MSAI.US,D,20250226,000000,1.2,1.26,1.2,1.24,67320,0
+MSAI.US,D,20250227,000000,1.25,1.278,1.23,1.24,57271,0
+MSAI.US,D,20250228,000000,1.21,1.26,1.1809,1.24,57233,0
+MSAI.US,D,20250303,000000,1.25,1.25,1.17,1.17,102792,0
+MSAI.US,D,20250304,000000,1.15,1.22,1.1,1.21,90834,0
+MSAI.US,D,20250305,000000,1.21,1.23,1.1301,1.15,56801,0
+MSAI.US,D,20250306,000000,1.21,1.21,1.14,1.17,40678,0
+MSAI.US,D,20250307,000000,1.17,1.2,1.15,1.17,43331,0
+MSAI.US,D,20250310,000000,1.16,1.16,1.11,1.11,62706,0
+MSAI.US,D,20250311,000000,1.11,1.17,1.05,1.15,90157,0
+MSAI.US,D,20250312,000000,1.12,1.17,1.12,1.16,29108,0
+MSAI.US,D,20250313,000000,1.16,1.1845,1.139,1.16,14282,0
+MSAI.US,D,20250314,000000,1.15,1.17,1.13,1.17,42410,0
+MSAI.US,D,20250317,000000,1.25,1.37,1.17,1.28,230337,0
+MSAI.US,D,20250318,000000,1.28,1.29,1.21,1.22,51994,0
+MSAI.US,D,20250319,000000,1.21,1.3,1.21,1.28,38993,0
+MSAI.US,D,20250320,000000,1.31,1.325,1.25,1.25,62545,0
+MSAI.US,D,20250321,000000,1.22,1.29,1.211,1.29,43051,0
+MSAI.US,D,20250324,000000,1.29,1.37,1.29,1.31,65346,0
+MSAI.US,D,20250325,000000,1.34,1.35,1.27,1.29,49036,0
+MSAI.US,D,20250326,000000,1.28,1.29,1.22,1.24,19176,0
+MSAI.US,D,20250327,000000,1.2125,1.2595,1.15,1.18,40802,0
+MSAI.US,D,20250328,000000,1.15,1.18,1.11,1.12,56685,0
+MSAI.US,D,20250331,000000,1.04,1.0477,0.8004,0.9301,160023,0
+MSAI.US,D,20250401,000000,0.932,0.9848,0.8584,0.8675,82179,0
+MSAI.US,D,20250402,000000,0.9005,1.01,0.85,0.981,159908,0
+MSAI.US,D,20250403,000000,0.9516,0.99,0.9,0.9478,46772,0
+MSAI.US,D,20250404,000000,0.9398,0.9399,0.8474,0.8962,55280,0
+MSAI.US,D,20250407,000000,0.825,0.8706,0.7789,0.86,66578,0
+MSAI.US,D,20250408,000000,0.871,0.9198,0.871,0.8904,65700,0
+MSAI.US,D,20250409,000000,0.89,0.91,0.81,0.91,77305,0
+MSAI.US,D,20250410,000000,0.93,0.933614,0.831,0.8655,35875,0
+MSAI.US,D,20250411,000000,0.8799,0.8898,0.8344,0.865,45092,0
+MSAI.US,D,20250414,000000,0.89,0.9099,0.8651,0.88,32318,0
+MSAI.US,D,20250415,000000,0.88,0.9009,0.8601,0.879,55395,0
+MSAI.US,D,20250416,000000,0.8775,0.8775,0.8301,0.8301,53476,0
+MSAI.US,D,20250417,000000,0.83,0.8442,0.821,0.8395,39890,0
+MSAI.US,D,20250421,000000,0.85,0.85,0.784,0.7892,156456,0
+MSAI.US,D,20250422,000000,0.7949,0.7949,0.7816,0.7898,128899,0
+MSAI.US,D,20250423,000000,0.7948,0.8123,0.7923,0.7998,112648,0
+MSAI.US,D,20250424,000000,0.7951,0.8249,0.7951,0.824699,91683,0
+MSAI.US,D,20250425,000000,0.8299,0.8449,0.807,0.8108,134536,0
+MSAI.US,D,20250428,000000,0.8124,0.814,0.796,0.814,81935,0
+MSAI.US,D,20250429,000000,0.7967,0.8052,0.7616,0.7791,82734,0
+MSAI.US,D,20250430,000000,0.78,0.78,0.73,0.7397,143496,0
+MSAI.US,D,20250501,000000,0.7509,0.7554,0.70291,0.71,192235,0
+MSAI.US,D,20250502,000000,0.7184,0.792,0.7,0.771,291416,0
+MSAI.US,D,20250505,000000,0.799,0.84,0.79,0.823,45518,0
+MSAI.US,D,20250506,000000,0.801,0.879,0.8,0.85,38728,0
+MSAI.US,D,20250507,000000,0.8711,0.8711,0.7954,0.835,35102,0
+MSAI.US,D,20250508,000000,0.835,0.835,0.7562,0.8336,82987,0
+MSAI.US,D,20250509,000000,0.8372,0.8372,0.8,0.8101,11137,0
+MSAI.US,D,20250512,000000,0.82,0.83,0.81,0.8101,43181,0
+MSAI.US,D,20250513,000000,0.8398,0.949999,0.825,0.889,104228,0
+MSAI.US,D,20250514,000000,0.81,0.91,0.81,0.853,102091,0
+MSAI.US,D,20250515,000000,0.898,0.898,0.87,0.8899,45053,0
+MSAI.US,D,20250516,000000,0.8899,0.9,0.85,0.875,100324,0
+MSAI.US,D,20250519,000000,0.82,0.860001,0.82,0.84,68588,0
+MSAI.US,D,20250520,000000,0.87,0.87,0.84,0.86,67209,0
+MSAI.US,D,20250521,000000,0.8799,0.8799,0.84,0.8402,35593,0
+MSAI.US,D,20250522,000000,0.8209,0.865,0.8209,0.8526,20811,0
+MSAI.US,D,20250523,000000,0.84,0.878,0.804,0.837,55802,0
+MSAI.US,D,20250527,000000,0.81,0.832,0.78,0.7853,223309,0
+MSAI.US,D,20250528,000000,0.7901,0.838,0.7701,0.83,86542,0
+MSAI.US,D,20250529,000000,0.847,0.847,0.795,0.8148,124897,0
+MSAI.US,D,20250530,000000,0.8144,0.8144,0.7199,0.7478,81178,0
+MSAI.US,D,20250602,000000,0.7254,0.8394,0.7254,0.813,151971,0
+MSAI.US,D,20250603,000000,0.79,0.836,0.727,0.785,80665,0
+MSAI.US,D,20250604,000000,0.77,0.8275,0.77,0.8138,22591,0
+MSAI.US,D,20250605,000000,0.82,0.82,0.7719,0.785,39396,0
+MSAI.US,D,20250606,000000,0.8,0.82,0.75,0.7575,89951,0
+MSAI.US,D,20250609,000000,0.7348,0.8,0.7008,0.71,264441,0
+MSAI.US,D,20250610,000000,0.71,0.7233,0.71,0.7204,73205,0
+MSAI.US,D,20250611,000000,0.72,0.724,0.716,0.724,72761,0
+MSAI.US,D,20250612,000000,0.72,0.76,0.712,0.725,137889,0
+MSAI.US,D,20250613,000000,0.7135,0.725,0.67,0.6815,99611,0
+MSAI.US,D,20250616,000000,0.67,0.705,0.6692,0.6992,50394,0
+MSAI.US,D,20250617,000000,0.6989,0.7,0.68,0.6811,42943,0
+MSAI.US,D,20250618,000000,0.689999,0.7194,0.6814,0.701,34491,0
+MSAI.US,D,20250620,000000,0.7,0.7,0.6384,0.6384,96827,0
+MSAI.US,D,20250623,000000,0.639,0.639,0.52,0.52,456864,0
+MSAI.US,D,20250624,000000,0.57,0.6199,0.541,0.5884,110327,0
+MSAI.US,D,20250625,000000,0.6085,0.6085,0.5542,0.589,75786,0
+MSAI.US,D,20250626,000000,0.5774,0.6175,0.5774,0.614,78734,0
+MSAI.US,D,20250627,000000,0.59,0.61,0.5167,0.547,208028,0
+MSAI.US,D,20250630,000000,0.587,0.61,0.5775,0.598,92424,0
+MSAI.US,D,20250701,000000,0.6,0.64,0.5892,0.612,37014,0
+MSAI.US,D,20250702,000000,0.6278,0.675999,0.61,0.642,313014,0
+MSAI.US,D,20250703,000000,0.6415,0.6742,0.6415,0.6501,22973,0
+MSAI.US,D,20250707,000000,0.69,0.7056,0.6566,0.6608,101202,0
+MSAI.US,D,20250708,000000,0.69,0.69,0.65,0.6578,51406,0
+MSAI.US,D,20250709,000000,0.6393,0.6899,0.6393,0.674,79108,0
+MSAI.US,D,20250710,000000,0.7,0.7,0.6625,0.688,38872,0
+MSAI.US,D,20250711,000000,0.696,0.7111,0.675,0.7054,40600,0
+MSAI.US,D,20250714,000000,0.724,0.9596,0.7199,0.8137,701922,0
+MSAI.US,D,20250715,000000,0.799,0.813699,0.7242,0.7691,149483,0
+MSAI.US,D,20250716,000000,0.7589,0.8067,0.7258,0.7902,57548,0
+MSAI.US,D,20250717,000000,0.8,0.814,0.76,0.76,72203,0
+MSAI.US,D,20250718,000000,0.76,0.815,0.7244,0.7816,115048,0
+MSAI.US,D,20250721,000000,0.81,0.81,0.7252,0.7516,265932,0
+MSAI.US,D,20250722,000000,0.7484,0.7484,0.6957,0.7111,136280,0
+MSAI.US,D,20250723,000000,0.73,0.7483,0.7111,0.739,139561,0
+MSAI.US,D,20250724,000000,0.743,0.7514,0.71,0.749,108138,0
+MSAI.US,D,20250725,000000,0.7615,0.868,0.73,0.8624,339149,0
+MSAI.US,D,20250728,000000,0.8318,0.8481,0.75,0.762,198445,0
+MSAI.US,D,20250729,000000,0.755,0.77,0.7305,0.731,52372,0
+MSAI.US,D,20250730,000000,0.7378,0.750401,0.72,0.7202,56616,0
+MSAI.US,D,20250731,000000,0.74,0.74,0.702,0.704,43491,0
+MSAI.US,D,20250801,000000,0.705,0.81,0.700001,0.779,329043,0
+MSAI.US,D,20250804,000000,0.8009,0.8099,0.74,0.8,90806,0
+MSAI.US,D,20250805,000000,0.787,0.79,0.7705,0.7711,21191,0
+MSAI.US,D,20250806,000000,0.78,0.7903,0.7401,0.79,28508,0
+MSAI.US,D,20250807,000000,0.7751,0.8,0.76,0.8,59350,0
+MSAI.US,D,20250808,000000,0.81,0.82,0.7605,0.819,44584,0
+MSAI.US,D,20250811,000000,0.8,0.83,0.77,0.78,33161,0
+MSAI.US,D,20250812,000000,0.7622,0.84,0.7622,0.8266,32276,0
+MSAI.US,D,20250813,000000,0.83,0.83,0.7755,0.826499,84934,0
+MSAI.US,D,20250814,000000,0.7901,0.82,0.7654,0.7705,66231,0
+MSAI.US,D,20250815,000000,0.78,0.795,0.7573,0.78,55622,0
+MSAI.US,D,20250818,000000,0.76,0.8,0.76,0.766,41935,0
+MSAI.US,D,20250819,000000,0.759999,0.772851,0.6817,0.708,110368,0
+MSAI.US,D,20250820,000000,0.68,0.7,0.65,0.688,95654,0
+MSAI.US,D,20250821,000000,0.67,0.6984,0.6505,0.6891,38848,0
+MSAI.US,D,20250822,000000,0.7,0.746,0.69,0.7426,28669,0
+MSAI.US,D,20250825,000000,0.7315,0.7436,0.725,0.7378,87382,0
+MSAI.US,D,20250826,000000,0.7509,0.7899,0.748,0.7501,60368,0
+MSAI.US,D,20250827,000000,0.741,0.7898,0.7328,0.7328,52044,0
+MSAI.US,D,20250828,000000,0.7226,0.7401,0.7129,0.7246,25644,0
+MSAI.US,D,20250829,000000,0.72,0.72,0.6616,0.6774,111030,0
+MSAI.US,D,20250902,000000,0.6785,0.699999,0.6699,0.6798,13916,0
+MSAI.US,D,20250903,000000,0.68,0.68,0.6414,0.6535,551589,0
+MSAI.US,D,20250904,000000,0.6546,0.6798,0.6432,0.6499,22312,0
+MSAI.US,D,20250905,000000,0.651,0.6657,0.6413,0.6535,32857,0
+MSAI.US,D,20250908,000000,0.67,0.7067,0.641,0.6944,71081,0
+MSAI.US,D,20250909,000000,0.7,0.7,0.68,0.6989,41856,0
+MSAI.US,D,20250910,000000,0.686,0.6988,0.67,0.6902,61076,0
+MSAI.US,D,20250911,000000,0.676,0.8093,0.675051,0.7746,299499,0
+MSAI.US,D,20250912,000000,0.8,0.8201,0.72,0.7599,199658,0
+MSAI.US,D,20250915,000000,0.7403,0.77,0.6763,0.7133,204147,0
+MSAI.US,D,20250916,000000,0.71,0.7497,0.6894,0.7002,141684,0
+MSAI.US,D,20250917,000000,0.7,0.7653,0.7,0.7347,78169,0
+MSAI.US,D,20250918,000000,0.738,0.76,0.7178,0.7178,61185,0
+MSAI.US,D,20250919,000000,0.75,0.78,0.7151,0.7442,199181,0
+MSAI.US,D,20250922,000000,0.7573,0.7718,0.7246,0.7264,97487,0
+MSAI.US,D,20250923,000000,0.746,0.78,0.735001,0.736,270500,0
+MSAI.US,D,20250924,000000,0.735,0.772199,0.735,0.7454,73610,0
+MSAI.US,D,20250925,000000,0.74,0.749899,0.6759,0.6759,224411,0
+MSAI.US,D,20250926,000000,0.675,0.6988,0.66,0.6723,57141,0
+MSAI.US,D,20250929,000000,0.692,0.76,0.6428,0.651,156736,0
+MSAI.US,D,20250930,000000,0.689,0.719999,0.622,0.645,168179,0
+MSAI.US,D,20251001,000000,0.637,0.6684,0.6355,0.6514,200455,0
+MSAI.US,D,20251002,000000,0.66,0.6857,0.6402,0.675,275828,0
+MSAI.US,D,20251003,000000,0.7,0.739699,0.6046,0.6419,524138,0
+MSAI.US,D,20251006,000000,0.6852,0.6852,0.632,0.6401,489725,0
+MSAI.US,D,20251007,000000,0.663,0.663,0.62,0.6496,379059,0
+MSAI.US,D,20251008,000000,0.6488,0.6551,0.6,0.619,1078149,0
+MSAI.US,D,20251009,000000,0.62,0.62,0.5509,0.5676,826616,0
+MSAI.US,D,20251010,000000,0.5404,0.5674,0.4644,0.5324,909217,0
+MSAI.US,D,20251013,000000,0.5359,0.5479,0.5124,0.5301,267029,0
+MSAI.US,D,20251014,000000,0.531,0.5394,0.5,0.5228,343454,0
+MSAI.US,D,20251015,000000,0.56,0.5779,0.5081,0.5191,712090,0
+MSAI.US,D,20251016,000000,0.513,0.5534,0.5051,0.5082,280089,0
+MSAI.US,D,20251017,000000,0.5,0.519,0.5,0.5043,172780,0
+MSAI.US,D,20251020,000000,0.519,0.8,0.5128,0.55,22722590,0
+MSAI.US,D,20251021,000000,0.5499,0.69,0.54,0.6625,5097694,0
+MSAI.US,D,20251022,000000,0.64,0.69,0.5855,0.6692,1272967,0
+MSAI.US,D,20251023,000000,0.67,1.4,0.67,1.35,96154529,0
+MSAI.US,D,20251024,000000,0.8115,1,0.675,0.9616,22533052,0
+MSAI.US,D,20251027,000000,0.8587,0.86,0.73,0.7701,4213709,0
+MSAI.US,D,20251028,000000,0.8659,0.896999,0.779,0.8461,5775703,0
+MSAI.US,D,20251029,000000,1.05,1.415,0.98,1.01,106661099,0
+MSAI.US,D,20251030,000000,1.16,1.65,1.12,1.32,91161343,0
+MSAI.US,D,20251031,000000,1.785,2.4,1.55,1.56,203156869,0
+MSAI.US,D,20251103,000000,1.97,2.15,1.58,1.98,63395148,0
+MSAI.US,D,20251104,000000,1.695,1.82,1.29,1.34,25683688,0
+MSAI.US,D,20251105,000000,1.45,1.5,1,1.17,18197711,0
+MSAI.US,D,20251106,000000,1.2,1.5,1.13,1.34,19884216,0
+MSAI.US,D,20251107,000000,1.3,1.33,1.05,1.11,12098305,0
+MSAI.US,D,20251110,000000,1.21,1.31,1.15,1.2,7951876,0
+MSAI.US,D,20251111,000000,1.11,1.19,1.08,1.13,3812225,0
+MSAI.US,D,20251112,000000,1.18,1.26,1.14,1.19,4563719,0
+MSAI.US,D,20251113,000000,1.14,1.17,1.01,1.07,4399279,0
+MSAI.US,D,20251114,000000,0.9673,0.9899,0.8401,0.8803,6017786,0
+MSAI.US,D,20251117,000000,0.9,0.9421,0.7077,0.7402,4844922,0
+MSAI.US,D,20251118,000000,0.7111,0.85,0.7,0.825,2525013,0
+MSAI.US,D,20251119,000000,0.8007,0.9,0.7442,0.7661,2358985,0
+MSAI.US,D,20251120,000000,0.754,0.8008,0.6825,0.6856,2836300,0
+MSAI.US,D,20251121,000000,0.6552,0.75,0.6322,0.71,2345859,0
+MSAI.US,D,20251124,000000,0.72,0.7699,0.705,0.7196,1356108,0
+MSAI.US,D,20251125,000000,0.68,0.689,0.641,0.6548,2096214,0
+MSAI.US,D,20251126,000000,0.65,0.6649,0.6179,0.6401,2254951,0
+MSAI.US,D,20251128,000000,0.6465,0.68,0.636,0.6412,1093008,0
+MSAI.US,D,20251201,000000,0.61,0.6347,0.5507,0.5656,2031197,0
+MSAI.US,D,20251202,000000,0.53,0.5989,0.53,0.5701,1294838,0
+MSAI.US,D,20251203,000000,0.5681,0.6097,0.545,0.5997,1718171,0
+MSAI.US,D,20251204,000000,0.6,0.6216,0.5751,0.5902,995214,0
+MSAI.US,D,20251205,000000,0.58,0.59,0.548,0.548,1591171,0
+MSAI.US,D,20251208,000000,0.5606,0.5926,0.548,0.5869,1466337,0
+MSAI.US,D,20251209,000000,0.5882,0.6423,0.56,0.592,1509469,0
+MSAI.US,D,20251210,000000,0.585,0.5937,0.5455,0.5655,1387846,0
+MSAI.US,D,20251211,000000,0.55,0.5636,0.51,0.5139,1883325,0
+MSAI.US,D,20251212,000000,0.51,0.5213,0.483,0.4926,1639508,0
+MSAI.US,D,20251215,000000,0.5051,0.5051,0.405,0.4124,2783772,0
+MSAI.US,D,20251216,000000,0.43,0.4642,0.4206,0.44,1022500,0
+MSAI.US,D,20251217,000000,0.4476,0.4628,0.4156,0.4156,745955,0
+MSAI.US,D,20251218,000000,0.4375,0.48,0.4287,0.4287,1606067,0
+MSAI.US,D,20251219,000000,0.4406,0.45625,0.4222,0.4384,1064577,0
+MSAI.US,D,20251222,000000,0.44,0.489,0.431501,0.4449,987846,0
+MSAI.US,D,20251223,000000,0.45,0.5169,0.45,0.4666,1882100,0
+MSAI.US,D,20251224,000000,0.4598,0.47,0.425,0.427,1239880,0
+MSAI.US,D,20251226,000000,0.44,0.4421,0.415,0.4348,1012543,0
+MSAI.US,D,20251229,000000,0.4263,0.4276,0.37,0.4029,2653473,0
+MSAI.US,D,20251230,000000,0.397,0.4224,0.394001,0.409,877890,0
+MSAI.US,D,20251231,000000,0.39,0.392,0.2502,0.288,9483809,0
+MSAI.US,D,20260102,000000,0.29,0.3299,0.2854,0.309,4546330,0
+MSAI.US,D,20260105,000000,0.32405,0.3799,0.3101,0.3775,3673385,0
+MSAI.US,D,20260106,000000,0.41,0.4199,0.3529,0.3797,6584889,0
+MSAI.US,D,20260107,000000,0.378,0.3789,0.3034,0.349,2960977,0
+MSAI.US,D,20260108,000000,0.35,0.3599,0.3331,0.3504,1415730,0
+MSAI.US,D,20260109,000000,0.357,0.38,0.341001,0.355,2288232,0
+MSAI.US,D,20260112,000000,0.36,0.36,0.33,0.33,1723431,0
+MSAI.US,D,20260113,000000,0.3348,0.3353,0.3082,0.3137,1931593,0
+MSAI.US,D,20260114,000000,0.3192,0.3278,0.27,0.3052,1703639,0
+MSAI.US,D,20260115,000000,0.31,0.32,0.3,0.3011,805389,0
+MSAI.US,D,20260116,000000,0.308,0.3107,0.293,0.294,853256,0
+MSAI.US,D,20260120,000000,0.294,0.2979,0.272,0.2838,1281839,0
+MSAI.US,D,20260121,000000,0.2845,0.32,0.2845,0.3112,1940708,0
+MSAI.US,D,20260122,000000,0.32,0.3904,0.3131,0.3528,3692451,0
+MSAI.US,D,20260123,000000,0.36,0.3699,0.3291,0.3383,1924728,0
+MSAI.US,D,20260126,000000,0.354,0.3649,0.302,0.3175,9673961,0
+MSAI.US,D,20260127,000000,0.3214,0.325,0.3,0.3167,1685475,0
+MSAI.US,D,20260128,000000,0.3173,0.34,0.304,0.32,2449135,0
+MSAI.US,D,20260129,000000,0.314,0.3197,0.2896,0.295,1929219,0
+MSAI.US,D,20260130,000000,0.2994,0.3075,0.289,0.289,879075,0
+MSAI.US,D,20260202,000000,0.2931,0.319,0.286,0.3144,994481,0
+MSAI.US,D,20260203,000000,0.3143,0.318,0.2975,0.3016,663674,0
+MSAI.US,D,20260204,000000,0.2977,0.305,0.272,0.2961,812309,0
+MSAI.US,D,20260205,000000,0.293,0.2975,0.2729,0.273,976914,0
+MSAI.US,D,20260206,000000,0.286,0.3178,0.28,0.3006,1776589,0
+MSAI.US,D,20260209,000000,0.2944,0.33355,0.2944,0.3133,1048581,0
+MSAI.US,D,20260210,000000,0.3158,0.3285,0.3134,0.315,262582,0
+MSAI.US,D,20260211,000000,0.31,0.3193,0.2902,0.3095,688543,0
+MSAI.US,D,20260212,000000,0.3095,0.3095,0.286,0.286,702760,0
+MSAI.US,D,20260213,000000,0.295,0.3038,0.2861,0.2861,404697,0
+MSAI.US,D,20260217,000000,0.29,0.3024,0.2876,0.2991,619405,0
+MSAI.US,D,20260218,000000,0.305,0.3187,0.2975,0.3152,719481,0
diff --git a/daily/us/nasdaq stocks/2/mtekw.us.txt b/daily/us/nasdaq stocks/2/mtekw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1f2dba77766b71d303313ad07c21bdd9dc396c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mtekw.us.txt	
@@ -0,0 +1,676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTEKW.US,D,20220203,000000,0.67,0.84,0.51,0.5778,503022,0
+MTEKW.US,D,20220204,000000,0.5301,0.69,0.53,0.58,116436,0
+MTEKW.US,D,20220207,000000,0.6148,0.6148,0.5102,0.5501,68540,0
+MTEKW.US,D,20220208,000000,0.5214,0.5501,0.48,0.48,60754,0
+MTEKW.US,D,20220209,000000,0.479799,0.5001,0.47,0.4801,13804,0
+MTEKW.US,D,20220210,000000,0.48,0.5499,0.44,0.45,27609,0
+MTEKW.US,D,20220211,000000,0.46,0.46,0.3375,0.363,46699,0
+MTEKW.US,D,20220214,000000,0.36,0.448,0.2864,0.395,49827,0
+MTEKW.US,D,20220215,000000,0.3499,0.3725,0.3113,0.33,4884,0
+MTEKW.US,D,20220216,000000,0.33,0.3501,0.3201,0.335,12944,0
+MTEKW.US,D,20220217,000000,0.345,0.4399,0.3,0.3501,63539,0
+MTEKW.US,D,20220218,000000,0.3999,0.4501,0.3501,0.39,147043,0
+MTEKW.US,D,20220222,000000,0.4939,0.5236,0.2805,0.31,85753,0
+MTEKW.US,D,20220223,000000,0.3566,0.3566,0.265,0.2894,15513,0
+MTEKW.US,D,20220224,000000,0.3314,0.3314,0.2371,0.26,6340,0
+MTEKW.US,D,20220225,000000,0.336,0.336,0.2751,0.29,6526,0
+MTEKW.US,D,20220228,000000,0.27,0.3,0.27,0.3,1294,0
+MTEKW.US,D,20220301,000000,0.3,0.3878,0.3,0.3011,6513,0
+MTEKW.US,D,20220302,000000,0.2505,0.338,0.23,0.3101,86540,0
+MTEKW.US,D,20220303,000000,0.300101,0.300998,0.3,0.3,18900,0
+MTEKW.US,D,20220304,000000,0.28055,0.3276,0.251,0.3192,45044,0
+MTEKW.US,D,20220307,000000,0.2301,0.307,0.2301,0.3058,12764,0
+MTEKW.US,D,20220308,000000,0.277,0.34995,0.2501,0.3089,21219,0
+MTEKW.US,D,20220309,000000,0.330101,0.36,0.32,0.356045,27964,0
+MTEKW.US,D,20220310,000000,0.3275,0.33,0.275301,0.3276,16559,0
+MTEKW.US,D,20220311,000000,0.3276,0.3426,0.3042,0.3042,9519,0
+MTEKW.US,D,20220314,000000,0.3102,0.310201,0.3042,0.3098,3373,0
+MTEKW.US,D,20220315,000000,0.3041,0.3221,0.2526,0.3053,28148,0
+MTEKW.US,D,20220316,000000,0.290099,0.33265,0.261,0.33265,59360,0
+MTEKW.US,D,20220317,000000,0.32,0.3449,0.31,0.3101,8102,0
+MTEKW.US,D,20220318,000000,0.28,0.3157,0.28,0.2816,4479,0
+MTEKW.US,D,20220321,000000,0.3018,0.3555,0.3002,0.3483,30233,0
+MTEKW.US,D,20220322,000000,0.3479,0.3599,0.2801,0.3001,16843,0
+MTEKW.US,D,20220323,000000,0.3338,0.3338,0.2908,0.2908,3899,0
+MTEKW.US,D,20220324,000000,0.295,0.325,0.2551,0.325,7469,0
+MTEKW.US,D,20220325,000000,0.287,0.299154,0.27,0.2976,8442,0
+MTEKW.US,D,20220329,000000,0.265,0.2899,0.265,0.2899,4561,0
+MTEKW.US,D,20220330,000000,0.2999,0.305,0.2999,0.305,2500,0
+MTEKW.US,D,20220331,000000,0.285,0.295,0.2798,0.295,2965,0
+MTEKW.US,D,20220401,000000,0.2628,0.2938,0.2628,0.2629,14457,0
+MTEKW.US,D,20220404,000000,0.2629,0.2989,0.2628,0.2989,3512,0
+MTEKW.US,D,20220405,000000,0.275,0.299,0.275,0.299,3425,0
+MTEKW.US,D,20220406,000000,0.2875,0.2989,0.2376,0.2969,19259,0
+MTEKW.US,D,20220407,000000,0.285,0.285,0.2601,0.271,34965,0
+MTEKW.US,D,20220408,000000,0.2969,0.2969,0.262,0.27,5257,0
+MTEKW.US,D,20220411,000000,0.269,0.2947,0.269,0.29,2223,0
+MTEKW.US,D,20220412,000000,0.299,0.299,0.299,0.299,128,0
+MTEKW.US,D,20220413,000000,0.2744,0.2744,0.2744,0.2744,200,0
+MTEKW.US,D,20220414,000000,0.262,0.2621,0.262,0.2621,352,0
+MTEKW.US,D,20220418,000000,0.2551,0.2799,0.2378,0.2798,15940,0
+MTEKW.US,D,20220419,000000,0.279899,0.28,0.279899,0.2799,925,0
+MTEKW.US,D,20220420,000000,0.2442,0.2706,0.2441,0.27,8300,0
+MTEKW.US,D,20220421,000000,0.2441,0.265,0.2441,0.265,1501,0
+MTEKW.US,D,20220422,000000,0.2446,0.2799,0.2446,0.25,8400,0
+MTEKW.US,D,20220426,000000,0.2798,0.2798,0.2441,0.2441,1780,0
+MTEKW.US,D,20220427,000000,0.251,0.2512,0.251,0.2512,994,0
+MTEKW.US,D,20220429,000000,0.2499,0.25,0.244,0.244,9280,0
+MTEKW.US,D,20220502,000000,0.29,0.29,0.244,0.2441,14574,0
+MTEKW.US,D,20220503,000000,0.244,0.29,0.2383,0.29,6288,0
+MTEKW.US,D,20220504,000000,0.315,0.315,0.2281,0.2733,11394,0
+MTEKW.US,D,20220505,000000,0.220101,0.315,0.220101,0.315,2919,0
+MTEKW.US,D,20220509,000000,0.1901,0.2401,0.180158,0.1936,31631,0
+MTEKW.US,D,20220510,000000,0.1477,0.1999,0.1477,0.1999,819,0
+MTEKW.US,D,20220511,000000,0.2011,0.2011,0.2002,0.2002,3100,0
+MTEKW.US,D,20220516,000000,0.11009,0.195,0.11009,0.17,17448,0
+MTEKW.US,D,20220517,000000,0.1502,0.1697,0.1501,0.1501,1590,0
+MTEKW.US,D,20220518,000000,0.1998,0.1999,0.1998,0.1998,317,0
+MTEKW.US,D,20220519,000000,0.1516,0.1746,0.1516,0.17,6090,0
+MTEKW.US,D,20220520,000000,0.150101,0.1502,0.1501,0.150101,1851,0
+MTEKW.US,D,20220525,000000,0.1501,0.175,0.1501,0.175,823,0
+MTEKW.US,D,20220526,000000,0.1501,0.16,0.1276,0.16,1403,0
+MTEKW.US,D,20220527,000000,0.1699,0.1699,0.1698,0.1699,1900,0
+MTEKW.US,D,20220601,000000,0.169799,0.169799,0.06,0.152451,13180,0
+MTEKW.US,D,20220606,000000,0.11,0.175,0.11,0.17251,48047,0
+MTEKW.US,D,20220608,000000,0.175,0.22765,0.1306,0.2166,25674,0
+MTEKW.US,D,20220609,000000,0.2647,0.2648,0.2646,0.2648,1900,0
+MTEKW.US,D,20220610,000000,0.2001,0.351,0.1828,0.351,8805,0
+MTEKW.US,D,20220614,000000,0.339,0.34,0.339,0.34,600,0
+MTEKW.US,D,20220622,000000,0.17,0.2695,0.17,0.2695,1338,0
+MTEKW.US,D,20220623,000000,0.2565,0.2565,0.2565,0.2565,500,0
+MTEKW.US,D,20220624,000000,0.2558,0.2558,0.2558,0.2558,104,0
+MTEKW.US,D,20220628,000000,0.1662,0.29165,0.1662,0.2534,516,0
+MTEKW.US,D,20220629,000000,0.2289,0.2438,0.2028,0.2438,553,0
+MTEKW.US,D,20220630,000000,0.3263,0.3263,0.3263,0.3263,200,0
+MTEKW.US,D,20220705,000000,0.2976,0.37,0.1944,0.23,168564,0
+MTEKW.US,D,20220706,000000,0.2101,0.246899,0.1695,0.1899,7267,0
+MTEKW.US,D,20220707,000000,0.1798,0.1899,0.1108,0.16,30551,0
+MTEKW.US,D,20220708,000000,0.17,0.202,0.1552,0.197,21348,0
+MTEKW.US,D,20220711,000000,0.1221,0.1766,0.1141,0.1625,18066,0
+MTEKW.US,D,20220712,000000,0.1211,0.1805,0.1211,0.16,14842,0
+MTEKW.US,D,20220714,000000,0.16,0.224,0.16,0.224,2000,0
+MTEKW.US,D,20220715,000000,0.135,0.1869,0.135,0.1546,7787,0
+MTEKW.US,D,20220718,000000,0.19,0.19,0.19,0.19,204,0
+MTEKW.US,D,20220719,000000,0.146,0.1849,0.1397,0.1603,5092,0
+MTEKW.US,D,20220720,000000,0.1932,0.2023,0.1393,0.1394,7225,0
+MTEKW.US,D,20220721,000000,0.1411,0.1411,0.1411,0.1411,2335,0
+MTEKW.US,D,20220722,000000,0.1462,0.1462,0.1462,0.1462,200,0
+MTEKW.US,D,20220725,000000,0.1719,0.1719,0.12,0.15,9500,0
+MTEKW.US,D,20220726,000000,0.14,0.16,0.1268,0.1599,39867,0
+MTEKW.US,D,20220727,000000,0.15,0.16,0.15,0.16,17278,0
+MTEKW.US,D,20220729,000000,0.1635,0.1635,0.1595,0.1635,1710,0
+MTEKW.US,D,20220801,000000,0.1859,0.1859,0.165,0.165,4980,0
+MTEKW.US,D,20220802,000000,0.1132,0.2,0.1132,0.2,5222,0
+MTEKW.US,D,20220803,000000,0.1976,0.1976,0.173799,0.1975,13900,0
+MTEKW.US,D,20220804,000000,0.19,0.2302,0.189899,0.2299,29481,0
+MTEKW.US,D,20220808,000000,0.22,0.22,0.22,0.22,200,0
+MTEKW.US,D,20220809,000000,0.1231,0.2199,0.1231,0.2198,18052,0
+MTEKW.US,D,20220811,000000,0.1201,0.2015,0.1201,0.1931,2617,0
+MTEKW.US,D,20220812,000000,0.1215,0.1973,0.1215,0.1932,1208,0
+MTEKW.US,D,20220816,000000,0.1999,0.2774,0.18,0.18,25531,0
+MTEKW.US,D,20220819,000000,0.272399,0.272399,0.259,0.259,1235,0
+MTEKW.US,D,20220822,000000,0.2701,0.272399,0.2624,0.2624,1740,0
+MTEKW.US,D,20220823,000000,0.25,0.25,0.25,0.25,2405,0
+MTEKW.US,D,20220824,000000,0.1001,0.1512,0.1001,0.1512,1307,0
+MTEKW.US,D,20220825,000000,0.2163,0.2163,0.2163,0.2163,307,0
+MTEKW.US,D,20220829,000000,0.1606,0.1606,0.1219,0.1302,20638,0
+MTEKW.US,D,20220830,000000,0.131,0.131,0.131,0.131,128,0
+MTEKW.US,D,20220906,000000,0.1314,0.1314,0.1314,0.1314,964,0
+MTEKW.US,D,20220907,000000,0.164601,0.164601,0.164601,0.164601,1004,0
+MTEKW.US,D,20220912,000000,0.1646,0.1646,0.1646,0.1646,208,0
+MTEKW.US,D,20220914,000000,0.1252,0.131,0.1252,0.131,1500,0
+MTEKW.US,D,20220915,000000,0.1256,0.161001,0.1256,0.161001,2000,0
+MTEKW.US,D,20220919,000000,0.160999,0.160999,0.160999,0.160999,126,0
+MTEKW.US,D,20220920,000000,0.1247,0.161001,0.1247,0.161001,232,0
+MTEKW.US,D,20220923,000000,0.1244,0.1587,0.1244,0.1587,2600,0
+MTEKW.US,D,20220927,000000,0.1575,0.1587,0.1575,0.1587,2779,0
+MTEKW.US,D,20220928,000000,0.1676,0.1676,0.1675,0.1676,524,0
+MTEKW.US,D,20221004,000000,0.1245,0.1245,0.1245,0.1245,397,0
+MTEKW.US,D,20221007,000000,0.1156,0.149,0.1145,0.149,12227,0
+MTEKW.US,D,20221011,000000,0.1749,0.1749,0.086349,0.1397,24900,0
+MTEKW.US,D,20221012,000000,0.0978,0.1048,0.0978,0.1048,7219,0
+MTEKW.US,D,20221013,000000,0.0824,0.1555,0.0824,0.15,2800,0
+MTEKW.US,D,20221017,000000,0.2287,0.2287,0.2179,0.2191,6300,0
+MTEKW.US,D,20221018,000000,0.094365,0.1891,0.094365,0.1868,819,0
+MTEKW.US,D,20221021,000000,0.1,0.22,0.0916,0.21,1600,0
+MTEKW.US,D,20221027,000000,0.21,0.22,0.21,0.22,200,0
+MTEKW.US,D,20221031,000000,0.1,0.14,0.09,0.138561,9024,0
+MTEKW.US,D,20221103,000000,0.139,0.139,0.1385,0.139,700,0
+MTEKW.US,D,20221111,000000,0.1024,0.1024,0.1024,0.1024,123,0
+MTEKW.US,D,20221117,000000,0.0924,0.14,0.07,0.14,16079,0
+MTEKW.US,D,20221125,000000,0.099899,0.1,0.099251,0.1,13666,0
+MTEKW.US,D,20221130,000000,0.05,0.0524,0.05,0.0524,14314,0
+MTEKW.US,D,20221201,000000,0.05,0.0524,0.05,0.0524,1000,0
+MTEKW.US,D,20221205,000000,0.0523,0.0523,0.0523,0.0523,800,0
+MTEKW.US,D,20221207,000000,0.0495,0.0523,0.039,0.0523,2714,0
+MTEKW.US,D,20221208,000000,0.0774,0.0774,0.0774,0.0774,322,0
+MTEKW.US,D,20221213,000000,0.0773,0.0773,0.0773,0.0773,233,0
+MTEKW.US,D,20221215,000000,0.01,0.0774,0.01,0.0774,2746,0
+MTEKW.US,D,20221221,000000,0.0201,0.0702,0.0201,0.0702,200,0
+MTEKW.US,D,20221223,000000,0.02,0.03,0.02,0.03,15000,0
+MTEKW.US,D,20221227,000000,0.0774,0.11,0.0674,0.1,2493,0
+MTEKW.US,D,20221228,000000,0.1399,0.1399,0.1399,0.1399,1101,0
+MTEKW.US,D,20221229,000000,0.13,0.13,0.13,0.13,500,0
+MTEKW.US,D,20221230,000000,0.042,0.1055,0.032,0.1,1993,0
+MTEKW.US,D,20230106,000000,0.09932,0.1,0.0328,0.0579,2803,0
+MTEKW.US,D,20230109,000000,0.0997,0.0997,0.0797,0.0797,530,0
+MTEKW.US,D,20230110,000000,0.0895,0.1,0.0496,0.1,3867,0
+MTEKW.US,D,20230111,000000,0.052,0.1147,0.0504,0.1147,2197,0
+MTEKW.US,D,20230112,000000,0.07,0.11,0.07,0.11,12400,0
+MTEKW.US,D,20230113,000000,0.060201,0.060201,0.060201,0.060201,250,0
+MTEKW.US,D,20230117,000000,0.0334,0.07,0.0334,0.07,694,0
+MTEKW.US,D,20230118,000000,0.0326,0.08525,0.0322,0.085,4078,0
+MTEKW.US,D,20230120,000000,0.06,0.07,0.06,0.07,900,0
+MTEKW.US,D,20230126,000000,0.08,0.08,0.08,0.08,9999,0
+MTEKW.US,D,20230203,000000,0.04,0.1,0.04,0.074,1300,0
+MTEKW.US,D,20230206,000000,0.11,0.11,0.1,0.1099,1100,0
+MTEKW.US,D,20230207,000000,0.11,0.11,0.1099,0.1099,10750,0
+MTEKW.US,D,20230208,000000,0.1099,0.1099,0.1099,0.1099,750,0
+MTEKW.US,D,20230215,000000,0.0552,0.0935,0.0469,0.0932,3500,0
+MTEKW.US,D,20230223,000000,0.089,0.089,0.089,0.089,164,0
+MTEKW.US,D,20230224,000000,0.05,0.096,0.05,0.096,2600,0
+MTEKW.US,D,20230301,000000,0.0923,0.0923,0.0923,0.0923,500,0
+MTEKW.US,D,20230303,000000,0.092,0.092,0.092,0.092,500,0
+MTEKW.US,D,20230306,000000,0.0516,0.082,0.0516,0.0818,1400,0
+MTEKW.US,D,20230308,000000,0.093,0.093,0.093,0.093,500,0
+MTEKW.US,D,20230309,000000,0.083,0.083,0.083,0.083,300,0
+MTEKW.US,D,20230310,000000,0.05882,0.092,0.05882,0.092,1600,0
+MTEKW.US,D,20230313,000000,0.092,0.092,0.092,0.092,300,0
+MTEKW.US,D,20230316,000000,0.083,0.093,0.0603,0.093,938,0
+MTEKW.US,D,20230317,000000,0.060601,0.0915,0.060601,0.0915,1420,0
+MTEKW.US,D,20230320,000000,0.0611,0.0895,0.0503,0.0884,3030,0
+MTEKW.US,D,20230322,000000,0.08,0.0919,0.08,0.0919,600,0
+MTEKW.US,D,20230324,000000,0.0971,0.0971,0.0971,0.0971,300,0
+MTEKW.US,D,20230327,000000,0.11,0.11,0.11,0.11,200,0
+MTEKW.US,D,20230329,000000,0.05,0.13,0.05,0.13,3800,0
+MTEKW.US,D,20230330,000000,0.14,0.14,0.14,0.14,600,0
+MTEKW.US,D,20230404,000000,0.1156,0.1213,0.0515,0.1213,8148,0
+MTEKW.US,D,20230405,000000,0.1395,0.14,0.0501,0.0938,11681,0
+MTEKW.US,D,20230406,000000,0.1112,0.139,0.071,0.1098,3168,0
+MTEKW.US,D,20230410,000000,0.0501,0.1055,0.0501,0.1055,4983,0
+MTEKW.US,D,20230411,000000,0.1384,0.139,0.0704,0.079666,3393,0
+MTEKW.US,D,20230412,000000,0.0901,0.1301,0.0504,0.0926,11709,0
+MTEKW.US,D,20230413,000000,0.1397,0.1397,0.0576,0.0881,10111,0
+MTEKW.US,D,20230414,000000,0.088,0.088,0.088,0.088,788,0
+MTEKW.US,D,20230417,000000,0.0971,0.0971,0.097,0.097,524,0
+MTEKW.US,D,20230418,000000,0.081,0.1,0.05,0.086,8132,0
+MTEKW.US,D,20230419,000000,0.0506,0.0885,0.0506,0.0885,5100,0
+MTEKW.US,D,20230421,000000,0.0804,0.088,0.0609,0.0609,2781,0
+MTEKW.US,D,20230425,000000,0.061,0.0625,0.05,0.0625,1721,0
+MTEKW.US,D,20230426,000000,0.0714,0.0714,0.0714,0.0714,300,0
+MTEKW.US,D,20230427,000000,0.0501,0.071,0.04,0.071,1900,0
+MTEKW.US,D,20230501,000000,0.04,0.041,0.04,0.041,10000,0
+MTEKW.US,D,20230502,000000,0.041,0.041,0.041,0.041,1023,0
+MTEKW.US,D,20230503,000000,0.0498,0.057,0.0498,0.057,300,0
+MTEKW.US,D,20230509,000000,0.061,0.12,0.0414,0.12,9002,0
+MTEKW.US,D,20230510,000000,0.0607,0.1188,0.0514,0.094,7467,0
+MTEKW.US,D,20230512,000000,0.0654,0.1064,0.0439,0.0552,4609,0
+MTEKW.US,D,20230515,000000,0.0633,0.0891,0.0633,0.0891,501,0
+MTEKW.US,D,20230516,000000,0.108,0.108,0.086,0.0866,3399,0
+MTEKW.US,D,20230517,000000,0.07,0.07,0.0452,0.0452,14778,0
+MTEKW.US,D,20230518,000000,0.0698,0.0698,0.04,0.04,28315,0
+MTEKW.US,D,20230519,000000,0.04,0.04,0.04,0.04,2000,0
+MTEKW.US,D,20230522,000000,0.04,0.04,0.04,0.04,500,0
+MTEKW.US,D,20230524,000000,0.0648,0.07,0.0648,0.07,2100,0
+MTEKW.US,D,20230525,000000,0.0786,0.0893,0.0406,0.0686,2828,0
+MTEKW.US,D,20230526,000000,0.04,0.041,0.04,0.041,3295,0
+MTEKW.US,D,20230530,000000,0.0786,0.101,0.0786,0.101,500,0
+MTEKW.US,D,20230601,000000,0.0618,0.0618,0.0466,0.0466,4310,0
+MTEKW.US,D,20230606,000000,0.041,0.045,0.041,0.045,964,0
+MTEKW.US,D,20230607,000000,0.045,0.0492,0.045,0.045,2984,0
+MTEKW.US,D,20230609,000000,0.0497,0.09,0.045,0.045,8099,0
+MTEKW.US,D,20230612,000000,0.0711,0.0711,0.0462,0.0505,1711,0
+MTEKW.US,D,20230613,000000,0.0466,0.0466,0.0466,0.0466,166,0
+MTEKW.US,D,20230614,000000,0.0669,0.071,0.0516,0.052,1958,0
+MTEKW.US,D,20230615,000000,0.0451,0.0451,0.0451,0.0451,184,0
+MTEKW.US,D,20230616,000000,0.0455,0.0455,0.0455,0.0455,472,0
+MTEKW.US,D,20230620,000000,0.0548,0.0548,0.046101,0.046101,969,0
+MTEKW.US,D,20230622,000000,0.0701,0.08,0.063299,0.063299,4555,0
+MTEKW.US,D,20230623,000000,0.0501,0.05979,0.046,0.05979,2344,0
+MTEKW.US,D,20230626,000000,0.049,0.0854,0.049,0.06,2111,0
+MTEKW.US,D,20230627,000000,0.1,0.1,0.056,0.0999,3155,0
+MTEKW.US,D,20230628,000000,0.1,0.1,0.0451,0.0451,18199,0
+MTEKW.US,D,20230629,000000,0.06,0.07,0.06,0.07,8438,0
+MTEKW.US,D,20230630,000000,0.07,0.07,0.07,0.07,1376,0
+MTEKW.US,D,20230703,000000,0.0672,0.0672,0.0672,0.0672,1730,0
+MTEKW.US,D,20230705,000000,0.0672,0.0672,0.0672,0.0672,517,0
+MTEKW.US,D,20230706,000000,0.067301,0.067301,0.0672,0.0672,2000,0
+MTEKW.US,D,20230707,000000,0.0672,0.0673,0.0672,0.0673,2000,0
+MTEKW.US,D,20230711,000000,0.0672,0.0672,0.06,0.0605,6916,0
+MTEKW.US,D,20230712,000000,0.06,0.06,0.06,0.06,366,0
+MTEKW.US,D,20230714,000000,0.06,0.06,0.06,0.06,400,0
+MTEKW.US,D,20230717,000000,0.07,0.07,0.07,0.07,4953,0
+MTEKW.US,D,20230718,000000,0.07,0.07,0.07,0.07,665,0
+MTEKW.US,D,20230719,000000,0.062,0.062,0.062,0.062,500,0
+MTEKW.US,D,20230724,000000,0.06,0.0601,0.0555,0.0555,7996,0
+MTEKW.US,D,20230801,000000,0.0555,0.0555,0.0555,0.0555,4430,0
+MTEKW.US,D,20230803,000000,0.060793,0.060793,0.060793,0.060793,119,0
+MTEKW.US,D,20230809,000000,0.056,0.056,0.056,0.056,2100,0
+MTEKW.US,D,20230814,000000,0.06,0.06,0.06,0.06,327,0
+MTEKW.US,D,20230815,000000,0.0601,0.0601,0.0601,0.0601,416,0
+MTEKW.US,D,20230816,000000,0.0586,0.0586,0.0586,0.0586,283,0
+MTEKW.US,D,20230817,000000,0.06,0.06,0.06,0.06,500,0
+MTEKW.US,D,20230818,000000,0.06,0.06,0.06,0.06,2500,0
+MTEKW.US,D,20230824,000000,0.060101,0.060101,0.0555,0.0555,9446,0
+MTEKW.US,D,20230831,000000,0.0555,0.0555,0.0555,0.0555,4118,0
+MTEKW.US,D,20230905,000000,0.0453,0.0453,0.0453,0.0453,482,0
+MTEKW.US,D,20230911,000000,0.0452,0.0452,0.0452,0.0452,347,0
+MTEKW.US,D,20230920,000000,0.0452,0.0452,0.04,0.04,14219,0
+MTEKW.US,D,20230921,000000,0.04,0.05,0.0399,0.05,2706,0
+MTEKW.US,D,20231009,000000,0.09,0.09,0.021,0.06,152031,0
+MTEKW.US,D,20231010,000000,0.08,0.08,0.0411,0.0411,26591,0
+MTEKW.US,D,20231011,000000,0.0411,0.0411,0.0411,0.0411,8488,0
+MTEKW.US,D,20231012,000000,0.050101,0.08,0.050101,0.071051,15139,0
+MTEKW.US,D,20231016,000000,0.05,0.05,0.05,0.05,11736,0
+MTEKW.US,D,20231017,000000,0.0573,0.0573,0.0573,0.0573,101,0
+MTEKW.US,D,20231019,000000,0.050101,0.09,0.050101,0.0899,2301,0
+MTEKW.US,D,20231024,000000,0.081,0.081,0.081,0.081,100,0
+MTEKW.US,D,20231025,000000,0.0502,0.0748,0.011,0.0748,16762,0
+MTEKW.US,D,20231026,000000,0.05,0.0501,0.05,0.0501,1829,0
+MTEKW.US,D,20231027,000000,0.074,0.074,0.0307,0.0739,1028,0
+MTEKW.US,D,20231030,000000,0.0453,0.064,0.0452,0.0458,6960,0
+MTEKW.US,D,20231031,000000,0.028,0.059,0.025,0.059,8402,0
+MTEKW.US,D,20231109,000000,0.0307,0.0324,0.0287,0.0323,4798,0
+MTEKW.US,D,20231120,000000,0.025,0.025,0.025,0.025,1600,0
+MTEKW.US,D,20231122,000000,0.0255,0.0255,0.0255,0.0255,243,0
+MTEKW.US,D,20231130,000000,0.037,0.037,0.025,0.025167,5101,0
+MTEKW.US,D,20231204,000000,0.03,0.03,0.03,0.03,4000,0
+MTEKW.US,D,20231208,000000,0.0258,0.0258,0.0251,0.0251,320,0
+MTEKW.US,D,20231218,000000,0.0251,0.0251,0.0251,0.0251,119,0
+MTEKW.US,D,20231219,000000,0.0251,0.0251,0.0251,0.0251,500,0
+MTEKW.US,D,20231220,000000,0.0251,0.0251,0.025,0.025,9777,0
+MTEKW.US,D,20231221,000000,0.0251,0.049,0.025,0.049,40309,0
+MTEKW.US,D,20231227,000000,0.0214,0.0214,0.0214,0.0214,5000,0
+MTEKW.US,D,20231229,000000,0.0202,0.0202,0.0202,0.0202,1596,0
+MTEKW.US,D,20240103,000000,0.0204,0.0204,0.0204,0.0204,190,0
+MTEKW.US,D,20240122,000000,0.0211,0.0211,0.0211,0.0211,258,0
+MTEKW.US,D,20240125,000000,0.03,0.0327,0.0299,0.0327,3140,0
+MTEKW.US,D,20240126,000000,0.024,0.039,0.024,0.0339,10800,0
+MTEKW.US,D,20240129,000000,0.039,0.05,0.033891,0.049,8997,0
+MTEKW.US,D,20240130,000000,0.044499,0.049,0.044499,0.049,1923,0
+MTEKW.US,D,20240202,000000,0.049,0.049,0.049,0.049,900,0
+MTEKW.US,D,20240209,000000,0.025,0.025,0.0204,0.0204,10021,0
+MTEKW.US,D,20240212,000000,0.05,0.05,0.05,0.05,451,0
+MTEKW.US,D,20240213,000000,0.072,0.074,0.0599,0.06,1050,0
+MTEKW.US,D,20240214,000000,0.025,0.06,0.025,0.025,700,0
+MTEKW.US,D,20240216,000000,0.06,0.06,0.0251,0.049,3377,0
+MTEKW.US,D,20240220,000000,0.04,0.049,0.03,0.049,4214,0
+MTEKW.US,D,20240222,000000,0.049,0.05,0.04899,0.05,7876,0
+MTEKW.US,D,20240223,000000,0.05,0.0888,0.048326,0.0824,18476,0
+MTEKW.US,D,20240226,000000,0.085,0.12,0.085,0.09,6095,0
+MTEKW.US,D,20240227,000000,0.119899,0.119899,0.119899,0.119899,1023,0
+MTEKW.US,D,20240228,000000,0.119,0.191,0.119,0.1799,20465,0
+MTEKW.US,D,20240229,000000,0.12,0.12,0.12,0.12,5701,0
+MTEKW.US,D,20240301,000000,0.09,0.1,0.09,0.1,10458,0
+MTEKW.US,D,20240305,000000,0.076,0.0928,0.0503,0.0503,4634,0
+MTEKW.US,D,20240306,000000,0.062,0.075,0.062,0.0627,16516,0
+MTEKW.US,D,20240307,000000,0.0622,0.063,0.05049,0.0505,5685,0
+MTEKW.US,D,20240308,000000,0.0711,0.0744,0.05,0.05,823,0
+MTEKW.US,D,20240312,000000,0.0683,0.0683,0.0679,0.0679,226,0
+MTEKW.US,D,20240314,000000,0.055,0.055,0.055,0.055,225,0
+MTEKW.US,D,20240315,000000,0.056,0.056,0.056,0.056,815,0
+MTEKW.US,D,20240322,000000,0.07009,0.0712,0.07,0.07,1888,0
+MTEKW.US,D,20240325,000000,0.074799,0.0749,0.074799,0.0749,3729,0
+MTEKW.US,D,20240327,000000,0.13,0.1311,0.1299,0.13,10164,0
+MTEKW.US,D,20240328,000000,0.149899,0.1615,0.1455,0.1615,28192,0
+MTEKW.US,D,20240401,000000,0.157375,0.157375,0.15,0.15,11000,0
+MTEKW.US,D,20240403,000000,0.09,0.15,0.08,0.15,2249,0
+MTEKW.US,D,20240404,000000,0.1,0.14,0.1,0.1397,3779,0
+MTEKW.US,D,20240405,000000,0.149899,0.15,0.148501,0.148501,34245,0
+MTEKW.US,D,20240408,000000,0.15,0.15,0.146,0.1499,25544,0
+MTEKW.US,D,20240409,000000,0.15,0.15,0.1,0.1,25602,0
+MTEKW.US,D,20240411,000000,0.1,0.1,0.09,0.0999,10653,0
+MTEKW.US,D,20240417,000000,0.09,0.09,0.09,0.09,2458,0
+MTEKW.US,D,20240429,000000,0.085775,0.085775,0.077,0.077,12000,0
+MTEKW.US,D,20240502,000000,0.0775,0.0775,0.0775,0.0775,300,0
+MTEKW.US,D,20240506,000000,0.09,0.09,0.0775,0.0775,15369,0
+MTEKW.US,D,20240510,000000,0.11,0.11,0.11,0.11,100,0
+MTEKW.US,D,20240513,000000,0.11,0.11,0.11,0.11,860,0
+MTEKW.US,D,20240521,000000,0.1,0.1,0.1,0.1,8400,0
+MTEKW.US,D,20240522,000000,0.0558,0.0558,0.0558,0.0558,320,0
+MTEKW.US,D,20240523,000000,0.0999,0.0999,0.0998,0.0999,1807,0
+MTEKW.US,D,20240524,000000,0.061,0.061,0.061,0.061,319,0
+MTEKW.US,D,20240528,000000,0.0615,0.0616,0.0615,0.0616,1269,0
+MTEKW.US,D,20240531,000000,0.077,0.077,0.077,0.077,750,0
+MTEKW.US,D,20240611,000000,0.1,0.1098,0.1,0.1,43711,0
+MTEKW.US,D,20240612,000000,0.111,0.111,0.111,0.111,500,0
+MTEKW.US,D,20240614,000000,0.1,0.11,0.1,0.11,12068,0
+MTEKW.US,D,20240618,000000,0.1,0.1,0.0999,0.0999,4000,0
+MTEKW.US,D,20240621,000000,0.08,0.08,0.0399,0.08,44980,0
+MTEKW.US,D,20240625,000000,0.08,0.09,0.0495,0.0855,46113,0
+MTEKW.US,D,20240627,000000,0.0854,0.0854,0.075,0.075,20967,0
+MTEKW.US,D,20240628,000000,0.085,0.095,0.075,0.075,11344,0
+MTEKW.US,D,20240701,000000,0.098,0.1,0.0801,0.099,25077,0
+MTEKW.US,D,20240702,000000,0.077,0.082611,0.077,0.082611,1488,0
+MTEKW.US,D,20240705,000000,0.099,0.11,0.085,0.105,142755,0
+MTEKW.US,D,20240708,000000,0.085,0.085,0.085,0.085,299,0
+MTEKW.US,D,20240710,000000,0.11,0.11,0.0693,0.0693,9329,0
+MTEKW.US,D,20240715,000000,0.0811,0.1053,0.081,0.1053,8512,0
+MTEKW.US,D,20240718,000000,0.1051,0.15,0.08,0.15,52077,0
+MTEKW.US,D,20240723,000000,0.11,0.11,0.0874,0.09,10813,0
+MTEKW.US,D,20240730,000000,0.0906,0.0906,0.0906,0.0906,200,0
+MTEKW.US,D,20240731,000000,0.11,0.11,0.085,0.09,10279,0
+MTEKW.US,D,20240801,000000,0.085,0.0851,0.085,0.0851,2010,0
+MTEKW.US,D,20240805,000000,0.080101,0.095,0.071599,0.0782,8799,0
+MTEKW.US,D,20240806,000000,0.08,0.08,0.065,0.065,5435,0
+MTEKW.US,D,20240807,000000,0.08,0.080101,0.065,0.080101,11435,0
+MTEKW.US,D,20240812,000000,0.088,0.11,0.0809,0.081,129874,0
+MTEKW.US,D,20240813,000000,0.0999,0.11,0.0999,0.11,5036,0
+MTEKW.US,D,20240815,000000,0.093,0.1,0.0721,0.0721,6136,0
+MTEKW.US,D,20240816,000000,0.0901,0.0901,0.0901,0.0901,1000,0
+MTEKW.US,D,20240819,000000,0.088049,0.1,0.085,0.0945,6230,0
+MTEKW.US,D,20240820,000000,0.0945,0.1,0.076,0.1,5783,0
+MTEKW.US,D,20240821,000000,0.1,0.1,0.0709,0.08,11055,0
+MTEKW.US,D,20240822,000000,0.099509,0.1,0.099509,0.1,6135,0
+MTEKW.US,D,20240823,000000,0.099899,0.11,0.099899,0.100001,5879,0
+MTEKW.US,D,20240826,000000,0.11,0.11,0.0709,0.1099,10106,0
+MTEKW.US,D,20240827,000000,0.1,0.11,0.0711,0.0711,5333,0
+MTEKW.US,D,20240828,000000,0.1095,0.1573,0.0818,0.13,96373,0
+MTEKW.US,D,20240829,000000,0.1,0.1284,0.0817,0.0901,23416,0
+MTEKW.US,D,20240830,000000,0.08251,0.1058,0.08251,0.1048,17808,0
+MTEKW.US,D,20240904,000000,0.1,0.15,0.0817,0.1499,9190,0
+MTEKW.US,D,20240905,000000,0.09,0.1096,0.0828,0.1004,6096,0
+MTEKW.US,D,20240906,000000,0.1294,0.169,0.0913,0.1046,31520,0
+MTEKW.US,D,20240909,000000,0.1,0.1363,0.0851,0.09,17540,0
+MTEKW.US,D,20240911,000000,0.11,0.11,0.09,0.09,2658,0
+MTEKW.US,D,20240912,000000,0.0963,0.11,0.09,0.09,35529,0
+MTEKW.US,D,20240916,000000,0.1,0.1,0.0827,0.0844,36463,0
+MTEKW.US,D,20240919,000000,0.09,0.09,0.0826,0.09,11673,0
+MTEKW.US,D,20240920,000000,0.092,0.092,0.092,0.092,158,0
+MTEKW.US,D,20240924,000000,0.0826,0.0955,0.0826,0.0826,761,0
+MTEKW.US,D,20240925,000000,0.0802,0.0802,0.0802,0.0802,541,0
+MTEKW.US,D,20240926,000000,0.0955,0.0959,0.085,0.0959,26551,0
+MTEKW.US,D,20240927,000000,0.11,0.15,0.1099,0.14,26657,0
+MTEKW.US,D,20240930,000000,0.1499,0.15,0.135,0.135,27814,0
+MTEKW.US,D,20241003,000000,0.12,0.12,0.0918,0.0918,3261,0
+MTEKW.US,D,20241004,000000,0.135,0.135,0.135,0.135,1000,0
+MTEKW.US,D,20241007,000000,0.133,0.14,0.133,0.14,3061,0
+MTEKW.US,D,20241008,000000,0.1439,0.15,0.105,0.105001,8720,0
+MTEKW.US,D,20241009,000000,0.15,0.15,0.135,0.135,1199,0
+MTEKW.US,D,20241010,000000,0.1001,0.15,0.1001,0.114,19648,0
+MTEKW.US,D,20241011,000000,0.1011,0.15,0.1,0.15,19938,0
+MTEKW.US,D,20241014,000000,0.1011,0.1351,0.1011,0.13,1428,0
+MTEKW.US,D,20241016,000000,0.1312,0.1312,0.1312,0.1312,113,0
+MTEKW.US,D,20241017,000000,0.1312,0.1312,0.1312,0.1312,100,0
+MTEKW.US,D,20241021,000000,0.1325,0.1325,0.1325,0.1325,201,0
+MTEKW.US,D,20241023,000000,0.101,0.101,0.101,0.101,2000,0
+MTEKW.US,D,20241025,000000,0.135051,0.135051,0.135051,0.135051,500,0
+MTEKW.US,D,20241028,000000,0.14,0.14,0.14,0.14,300,0
+MTEKW.US,D,20241031,000000,0.101,0.1395,0.101,0.1395,3100,0
+MTEKW.US,D,20241104,000000,0.15,0.151,0.15,0.151,6996,0
+MTEKW.US,D,20241105,000000,0.15,0.15,0.15,0.15,461,0
+MTEKW.US,D,20241106,000000,0.101,0.15,0.101,0.1214,20623,0
+MTEKW.US,D,20241107,000000,0.15,0.15,0.15,0.15,210,0
+MTEKW.US,D,20241112,000000,0.135,0.15,0.116,0.15,1427,0
+MTEKW.US,D,20241113,000000,0.101,0.149999,0.101,0.149999,700,0
+MTEKW.US,D,20241120,000000,0.15,0.15,0.13,0.13,390,0
+MTEKW.US,D,20241122,000000,0.15,0.151,0.15,0.151,16592,0
+MTEKW.US,D,20241127,000000,0.159,0.159,0.1012,0.159,1200,0
+MTEKW.US,D,20241129,000000,0.159,0.159,0.1589,0.1589,500,0
+MTEKW.US,D,20241202,000000,0.159,0.1859,0.1519,0.1519,16535,0
+MTEKW.US,D,20241206,000000,0.1305,0.175,0.13,0.1749,17851,0
+MTEKW.US,D,20241209,000000,0.18,0.18,0.18,0.18,3950,0
+MTEKW.US,D,20241210,000000,0.18,0.22,0.1023,0.2,22027,0
+MTEKW.US,D,20241211,000000,0.21,0.25,0.21,0.245251,42885,0
+MTEKW.US,D,20241212,000000,0.1651,0.2,0.15,0.17,19259,0
+MTEKW.US,D,20241213,000000,0.2182,0.2182,0.1999,0.1999,29328,0
+MTEKW.US,D,20241216,000000,0.2,0.3,0.2,0.24,27590,0
+MTEKW.US,D,20241217,000000,0.23,0.25,0.205,0.2125,27979,0
+MTEKW.US,D,20241218,000000,0.286,0.765,0.2393,0.656221,544721,0
+MTEKW.US,D,20241219,000000,0.7,1.3237,0.66,0.84,57159,0
+MTEKW.US,D,20241220,000000,0.8699,0.9793,0.74,0.85,33589,0
+MTEKW.US,D,20241223,000000,0.55,0.71,0.55,0.69,40082,0
+MTEKW.US,D,20241224,000000,0.66,0.7998,0.55,0.7724,99792,0
+MTEKW.US,D,20241226,000000,0.7724,0.9,0.6601,0.83,39825,0
+MTEKW.US,D,20241227,000000,0.95,0.95,0.6751,0.75,35129,0
+MTEKW.US,D,20241230,000000,0.7,1.27,0.7,1.1999,67832,0
+MTEKW.US,D,20241231,000000,1.26,1.44,0.925,1,72588,0
+MTEKW.US,D,20250102,000000,0.88,1.4,0.88,1.3401,27488,0
+MTEKW.US,D,20250103,000000,1.45,1.7,1.11,1.11,78236,0
+MTEKW.US,D,20250106,000000,1.45,1.64,1.2,1.6,49862,0
+MTEKW.US,D,20250107,000000,1.57,1.879,1.11,1.11,32544,0
+MTEKW.US,D,20250108,000000,1.2,1.2,0.98,1.075,152984,0
+MTEKW.US,D,20250110,000000,1,1,0.8,0.8118,20507,0
+MTEKW.US,D,20250113,000000,0.7501,0.8,0.6,0.8,27448,0
+MTEKW.US,D,20250114,000000,0.9,0.9,0.849899,0.849899,2899,0
+MTEKW.US,D,20250115,000000,0.86,1.08,0.749999,1.04,17216,0
+MTEKW.US,D,20250116,000000,1.03,1.03,0.95,1.03,4483,0
+MTEKW.US,D,20250121,000000,0.99,0.99,0.55,0.689,66773,0
+MTEKW.US,D,20250122,000000,0.62,0.96,0.57935,0.78,28681,0
+MTEKW.US,D,20250123,000000,0.68,0.7,0.55,0.649899,44652,0
+MTEKW.US,D,20250124,000000,0.53,0.6164,0.501,0.502,64425,0
+MTEKW.US,D,20250127,000000,0.542,0.542,0.3,0.4,64608,0
+MTEKW.US,D,20250128,000000,0.35,0.3956,0.35,0.3956,2421,0
+MTEKW.US,D,20250129,000000,0.4221,0.4775,0.41,0.41,11999,0
+MTEKW.US,D,20250130,000000,0.3651,0.477499,0.365,0.3927,9670,0
+MTEKW.US,D,20250131,000000,0.3658,0.4499,0.3658,0.4499,5862,0
+MTEKW.US,D,20250203,000000,0.3675,0.38,0.3675,0.3715,1500,0
+MTEKW.US,D,20250204,000000,0.4,0.4203,0.4,0.4029,5101,0
+MTEKW.US,D,20250205,000000,0.4523,0.4775,0.4,0.45375,20748,0
+MTEKW.US,D,20250206,000000,0.4775,0.6284,0.45375,0.5975,42540,0
+MTEKW.US,D,20250207,000000,0.6,0.6,0.6,0.6,1000,0
+MTEKW.US,D,20250211,000000,0.6127,0.6127,0.5194,0.5194,2381,0
+MTEKW.US,D,20250212,000000,0.4283,0.43,0.4283,0.43,880,0
+MTEKW.US,D,20250213,000000,0.4671,0.4671,0.42,0.42,2547,0
+MTEKW.US,D,20250214,000000,0.4016,0.5199,0.3816,0.435,54585,0
+MTEKW.US,D,20250218,000000,0.3909,0.3909,0.321,0.321,82623,0
+MTEKW.US,D,20250219,000000,0.33,0.385,0.31,0.385,119465,0
+MTEKW.US,D,20250220,000000,0.321,0.3801,0.3,0.3429,10710,0
+MTEKW.US,D,20250221,000000,0.32,0.3837,0.25,0.325,12785,0
+MTEKW.US,D,20250224,000000,0.33,0.3669,0.26,0.26,15143,0
+MTEKW.US,D,20250225,000000,0.28,0.28,0.1872,0.245,137979,0
+MTEKW.US,D,20250226,000000,0.24,0.2612,0.24,0.24,2150,0
+MTEKW.US,D,20250227,000000,0.2612,0.2612,0.194,0.2589,6635,0
+MTEKW.US,D,20250228,000000,0.2612,0.2612,0.2,0.2601,6396,0
+MTEKW.US,D,20250303,000000,0.201,0.2612,0.2,0.2422,11052,0
+MTEKW.US,D,20250304,000000,0.21,0.3,0.21,0.2782,10643,0
+MTEKW.US,D,20250311,000000,0.25,0.25,0.2311,0.2311,5414,0
+MTEKW.US,D,20250312,000000,0.2595,0.2779,0.24,0.2507,9878,0
+MTEKW.US,D,20250317,000000,0.3,0.33,0.3,0.31,6574,0
+MTEKW.US,D,20250318,000000,0.2888,0.3121,0.2461,0.2589,1702,0
+MTEKW.US,D,20250324,000000,0.281,0.2811,0.281,0.2811,220,0
+MTEKW.US,D,20250325,000000,0.34,0.34,0.25405,0.255118,11409,0
+MTEKW.US,D,20250326,000000,0.3094,0.3207,0.17965,0.3016,17601,0
+MTEKW.US,D,20250327,000000,0.28,0.3,0.26745,0.276239,4141,0
+MTEKW.US,D,20250328,000000,0.2822,0.3014,0.2299,0.25,12671,0
+MTEKW.US,D,20250331,000000,0.2326,0.2326,0.21,0.22,14742,0
+MTEKW.US,D,20250401,000000,0.210099,0.2199,0.1601,0.1989,16988,0
+MTEKW.US,D,20250402,000000,0.168001,0.1917,0.168001,0.169051,6030,0
+MTEKW.US,D,20250403,000000,0.1686,0.17,0.1652,0.17,4589,0
+MTEKW.US,D,20250404,000000,0.17,0.17,0.16,0.160049,4253,0
+MTEKW.US,D,20250407,000000,0.1699,0.1699,0.1698,0.1698,502,0
+MTEKW.US,D,20250408,000000,0.1699,0.1956,0.16,0.1956,7442,0
+MTEKW.US,D,20250409,000000,0.17505,0.2,0.1501,0.1501,4705,0
+MTEKW.US,D,20250410,000000,0.21,0.21,0.21,0.21,200,0
+MTEKW.US,D,20250411,000000,0.22,0.23,0.2,0.23,4600,0
+MTEKW.US,D,20250416,000000,0.219375,0.219375,0.219375,0.219375,300,0
+MTEKW.US,D,20250417,000000,0.190099,0.23,0.15,0.155,4622,0
+MTEKW.US,D,20250421,000000,0.2286,0.2286,0.2286,0.2286,301,0
+MTEKW.US,D,20250423,000000,0.1997,0.1997,0.182,0.182,447,0
+MTEKW.US,D,20250424,000000,0.1819,0.2,0.1818,0.2,16158,0
+MTEKW.US,D,20250425,000000,0.2,0.2,0.19,0.19,2115,0
+MTEKW.US,D,20250428,000000,0.1673,0.226,0.1673,0.21,1701,0
+MTEKW.US,D,20250429,000000,0.21,0.22,0.19,0.19,1601,0
+MTEKW.US,D,20250430,000000,0.2,0.2,0.2,0.2,300,0
+MTEKW.US,D,20250501,000000,0.2,0.2,0.1213,0.2,1400,0
+MTEKW.US,D,20250502,000000,0.22,0.22,0.18,0.2,1866,0
+MTEKW.US,D,20250505,000000,0.2,0.22,0.2,0.22,7403,0
+MTEKW.US,D,20250506,000000,0.21,0.22,0.21,0.22,1742,0
+MTEKW.US,D,20250507,000000,0.214899,0.214899,0.214899,0.214899,150,0
+MTEKW.US,D,20250508,000000,0.1934,0.22,0.1616,0.22,3908,0
+MTEKW.US,D,20250509,000000,0.17,0.25,0.17,0.24,9117,0
+MTEKW.US,D,20250512,000000,0.22,0.23,0.22,0.23,607,0
+MTEKW.US,D,20250513,000000,0.2,0.24,0.2,0.24,22130,0
+MTEKW.US,D,20250514,000000,0.2001,0.247,0.2,0.23,9191,0
+MTEKW.US,D,20250515,000000,0.2342,0.2448,0.2,0.2448,2863,0
+MTEKW.US,D,20250516,000000,0.2745,0.2745,0.239,0.2745,548,0
+MTEKW.US,D,20250519,000000,0.2744,0.2744,0.23,0.2639,621,0
+MTEKW.US,D,20250520,000000,0.259,0.2639,0.2,0.2111,1464,0
+MTEKW.US,D,20250522,000000,0.20495,0.2099,0.2,0.2,21751,0
+MTEKW.US,D,20250523,000000,0.23,0.23,0.23,0.23,395,0
+MTEKW.US,D,20250527,000000,0.2437,0.2437,0.2,0.204,53159,0
+MTEKW.US,D,20250528,000000,0.1899,0.2049,0.18,0.2049,2420,0
+MTEKW.US,D,20250529,000000,0.194,0.2266,0.194,0.2266,11126,0
+MTEKW.US,D,20250530,000000,0.229999,0.229999,0.1816,0.221,19988,0
+MTEKW.US,D,20250602,000000,0.21,0.22,0.19735,0.22,13001,0
+MTEKW.US,D,20250603,000000,0.22,0.22,0.1601,0.22,5212,0
+MTEKW.US,D,20250604,000000,0.1663,0.2,0.1663,0.19,23702,0
+MTEKW.US,D,20250605,000000,0.1988,0.25,0.191939,0.2495,13684,0
+MTEKW.US,D,20250606,000000,0.25,0.25,0.2222,0.2368,13357,0
+MTEKW.US,D,20250609,000000,0.2279,0.2325,0.2073,0.2073,2584,0
+MTEKW.US,D,20250610,000000,0.202701,0.24,0.2027,0.24,2189,0
+MTEKW.US,D,20250611,000000,0.22,0.22,0.22,0.22,1283,0
+MTEKW.US,D,20250612,000000,0.21,0.25,0.21,0.23,11142,0
+MTEKW.US,D,20250613,000000,0.2392,0.34,0.23,0.34,152066,0
+MTEKW.US,D,20250616,000000,0.35,0.35,0.2851,0.3,23348,0
+MTEKW.US,D,20250617,000000,0.2951,0.3,0.2501,0.2797,43780,0
+MTEKW.US,D,20250618,000000,0.2796,0.3,0.27,0.2853,17874,0
+MTEKW.US,D,20250620,000000,0.3,0.3877,0.2703,0.37,112038,0
+MTEKW.US,D,20250623,000000,0.3677,0.3677,0.29,0.2927,33460,0
+MTEKW.US,D,20250624,000000,0.2826,0.2826,0.221588,0.2415,30497,0
+MTEKW.US,D,20250625,000000,0.2621,0.2621,0.2495,0.2495,13075,0
+MTEKW.US,D,20250626,000000,0.262851,0.2654,0.25,0.2654,5841,0
+MTEKW.US,D,20250627,000000,0.2756,0.3675,0.25,0.2649,16498,0
+MTEKW.US,D,20250630,000000,0.3,0.3,0.3,0.3,102,0
+MTEKW.US,D,20250701,000000,0.3,0.32,0.2666,0.3147,57366,0
+MTEKW.US,D,20250702,000000,0.2701,0.2701,0.2668,0.2668,941,0
+MTEKW.US,D,20250703,000000,0.27,0.27,0.27,0.27,1461,0
+MTEKW.US,D,20250707,000000,0.2701,0.2701,0.2602,0.2603,8120,0
+MTEKW.US,D,20250708,000000,0.2477,0.2997,0.2401,0.248001,36129,0
+MTEKW.US,D,20250709,000000,0.275,0.2996,0.275,0.2996,6141,0
+MTEKW.US,D,20250710,000000,0.2998,0.2998,0.2998,0.2998,306,0
+MTEKW.US,D,20250711,000000,0.28,0.2801,0.2654,0.28,17539,0
+MTEKW.US,D,20250714,000000,0.31,0.35,0.271,0.35,10038,0
+MTEKW.US,D,20250715,000000,0.29,0.32,0.2801,0.32,1080,0
+MTEKW.US,D,20250716,000000,0.2821,0.2831,0.2707,0.2707,1555,0
+MTEKW.US,D,20250717,000000,0.2787,0.33,0.2787,0.3,6047,0
+MTEKW.US,D,20250718,000000,0.34,0.375,0.34,0.369,3608,0
+MTEKW.US,D,20250721,000000,0.375,0.375,0.3,0.3332,4343,0
+MTEKW.US,D,20250723,000000,0.3381,0.3381,0.32,0.32,2224,0
+MTEKW.US,D,20250725,000000,0.374,0.374,0.374,0.374,324,0
+MTEKW.US,D,20250728,000000,0.3,0.32,0.3,0.32,328,0
+MTEKW.US,D,20250729,000000,0.3314,0.3314,0.2708,0.2754,38312,0
+MTEKW.US,D,20250730,000000,0.2708,0.3147,0.2507,0.3147,3203,0
+MTEKW.US,D,20250801,000000,0.2907,0.2907,0.25,0.2906,11426,0
+MTEKW.US,D,20250806,000000,0.2907,0.2907,0.2907,0.2907,268,0
+MTEKW.US,D,20250807,000000,0.2806,0.29,0.25,0.29,4377,0
+MTEKW.US,D,20250808,000000,0.2629,0.3147,0.2629,0.2998,2554,0
+MTEKW.US,D,20250812,000000,0.2676,0.2916,0.21589,0.25,15464,0
+MTEKW.US,D,20250813,000000,0.211,0.2498,0.211,0.24,6393,0
+MTEKW.US,D,20250814,000000,0.24,0.2816,0.21,0.2816,4263,0
+MTEKW.US,D,20250820,000000,0.2554,0.28,0.2554,0.28,300,0
+MTEKW.US,D,20250821,000000,0.25,0.2797,0.2202,0.2797,24960,0
+MTEKW.US,D,20250825,000000,0.2575,0.2797,0.2575,0.2666,3167,0
+MTEKW.US,D,20250826,000000,0.2765,0.2797,0.27,0.2701,7000,0
+MTEKW.US,D,20250827,000000,0.2701,0.2701,0.22,0.254999,13571,0
+MTEKW.US,D,20250828,000000,0.254949,0.35,0.254949,0.3,92356,0
+MTEKW.US,D,20250829,000000,0.32,0.3298,0.2101,0.27,60963,0
+MTEKW.US,D,20250902,000000,0.25,0.266,0.25,0.26,2174,0
+MTEKW.US,D,20250903,000000,0.2648,0.33,0.26,0.28,60126,0
+MTEKW.US,D,20250904,000000,0.2892,0.3404,0.269,0.2787,92863,0
+MTEKW.US,D,20250905,000000,0.329001,0.329001,0.225,0.27,34966,0
+MTEKW.US,D,20250908,000000,0.265,0.28,0.265,0.28,1476,0
+MTEKW.US,D,20250909,000000,0.28,0.2965,0.28,0.28,7215,0
+MTEKW.US,D,20250910,000000,0.29855,0.3171,0.281,0.2937,31461,0
+MTEKW.US,D,20250911,000000,0.3,0.3286,0.29,0.292,33590,0
+MTEKW.US,D,20250912,000000,0.3,0.32,0.267,0.304,14133,0
+MTEKW.US,D,20250915,000000,0.31,0.3916,0.275,0.3699,233704,0
+MTEKW.US,D,20250916,000000,0.44,0.45,0.35,0.45,37108,0
+MTEKW.US,D,20250917,000000,0.5,0.6931,0.48,0.6,83792,0
+MTEKW.US,D,20250918,000000,0.5394,0.769,0.38,0.65,42978,0
+MTEKW.US,D,20250919,000000,0.68,0.7,0.6,0.6216,24189,0
+MTEKW.US,D,20250922,000000,0.657,0.75,0.61,0.67,12638,0
+MTEKW.US,D,20250923,000000,0.66,0.66,0.555005,0.66,31609,0
+MTEKW.US,D,20250924,000000,0.6958,0.72,0.65,0.65,8710,0
+MTEKW.US,D,20250925,000000,0.68,0.700951,0.57,0.625,52740,0
+MTEKW.US,D,20250926,000000,0.729998,0.7894,0.63,0.7629,402385,0
+MTEKW.US,D,20250929,000000,0.28,0.3,0.21,0.258,164060,0
+MTEKW.US,D,20250930,000000,0.253,0.253,0.14,0.1821,237972,0
+MTEKW.US,D,20251001,000000,0.21,0.21,0.2,0.2,16915,0
+MTEKW.US,D,20251002,000000,0.22,0.2525,0.1674,0.19,20461,0
+MTEKW.US,D,20251003,000000,0.21,0.2526,0.21,0.23,63007,0
+MTEKW.US,D,20251006,000000,0.22,0.28,0.22,0.27,51973,0
+MTEKW.US,D,20251007,000000,0.25,0.2501,0.25,0.2501,329,0
+MTEKW.US,D,20251008,000000,0.2553,0.2553,0.2553,0.2553,2500,0
+MTEKW.US,D,20251009,000000,0.28,0.28,0.255,0.255,18505,0
+MTEKW.US,D,20251010,000000,0.255,0.2573,0.2286,0.2435,18782,0
+MTEKW.US,D,20251013,000000,0.25,0.2516,0.2435,0.2442,3937,0
+MTEKW.US,D,20251014,000000,0.245,0.262499,0.225,0.23,12475,0
+MTEKW.US,D,20251015,000000,0.242,0.2697,0.2051,0.25,19655,0
+MTEKW.US,D,20251016,000000,0.221,0.221,0.155,0.2,42635,0
+MTEKW.US,D,20251017,000000,0.2024,0.2024,0.1608,0.2023,1201,0
+MTEKW.US,D,20251021,000000,0.2016,0.25,0.191,0.25,4481,0
+MTEKW.US,D,20251022,000000,0.192,0.2224,0.192,0.204,9200,0
+MTEKW.US,D,20251023,000000,0.2103,0.24,0.21,0.222,5200,0
+MTEKW.US,D,20251024,000000,0.225,0.225,0.215,0.22,9200,0
+MTEKW.US,D,20251027,000000,0.2107,0.22,0.20785,0.20785,6823,0
+MTEKW.US,D,20251028,000000,0.195,0.207451,0.185,0.1901,15655,0
+MTEKW.US,D,20251029,000000,0.1925,0.1925,0.1925,0.1925,600,0
+MTEKW.US,D,20251030,000000,0.19,0.1998,0.18,0.1998,1685,0
+MTEKW.US,D,20251103,000000,0.17,0.17,0.1601,0.1601,4324,0
+MTEKW.US,D,20251104,000000,0.1577,0.1577,0.1559,0.1559,4758,0
+MTEKW.US,D,20251105,000000,0.1598,0.1599,0.15,0.1599,4080,0
+MTEKW.US,D,20251106,000000,0.1456,0.1672,0.1456,0.1456,1600,0
+MTEKW.US,D,20251107,000000,0.1425,0.1425,0.1294,0.1295,12063,0
+MTEKW.US,D,20251110,000000,0.151,0.1764,0.1448,0.1764,11327,0
+MTEKW.US,D,20251111,000000,0.18,0.18,0.18,0.18,120,0
+MTEKW.US,D,20251112,000000,0.1833,0.1833,0.1747,0.1747,5100,0
+MTEKW.US,D,20251113,000000,0.1832,0.189201,0.153,0.153,28610,0
+MTEKW.US,D,20251114,000000,0.153,0.153,0.105,0.135,43310,0
+MTEKW.US,D,20251117,000000,0.135,0.135,0.119999,0.1345,950,0
+MTEKW.US,D,20251118,000000,0.123,0.123,0.108,0.108,13384,0
+MTEKW.US,D,20251119,000000,0.1123,0.139,0.11,0.139,11780,0
+MTEKW.US,D,20251120,000000,0.1398,0.1398,0.131,0.131,7264,0
+MTEKW.US,D,20251121,000000,0.1275,0.1397,0.1271,0.1272,12050,0
+MTEKW.US,D,20251124,000000,0.1359,0.1396,0.133,0.1333,4164,0
+MTEKW.US,D,20251125,000000,0.1417,0.19,0.135,0.19,5665,0
+MTEKW.US,D,20251126,000000,0.184,0.191251,0.165,0.18,14898,0
+MTEKW.US,D,20251201,000000,0.181501,0.181501,0.1815,0.1815,4225,0
+MTEKW.US,D,20251202,000000,0.175,0.1751,0.1607,0.1607,12060,0
+MTEKW.US,D,20251203,000000,0.1623,0.1623,0.1623,0.1623,1055,0
+MTEKW.US,D,20251204,000000,0.162,0.174,0.162,0.174,5302,0
+MTEKW.US,D,20251205,000000,0.163,0.163,0.163,0.163,2000,0
+MTEKW.US,D,20251208,000000,0.161101,0.161101,0.161101,0.161101,546,0
+MTEKW.US,D,20251209,000000,0.1785,0.1815,0.165,0.165,30962,0
+MTEKW.US,D,20251210,000000,0.156,0.156,0.156,0.156,1100,0
+MTEKW.US,D,20251211,000000,0.1637,0.1637,0.1637,0.1637,185,0
+MTEKW.US,D,20251212,000000,0.17,0.1701,0.161,0.161,12300,0
+MTEKW.US,D,20251215,000000,0.1612,0.1612,0.1612,0.1612,900,0
+MTEKW.US,D,20251216,000000,0.1501,0.1528,0.1428,0.1528,6830,0
+MTEKW.US,D,20251217,000000,0.126,0.126,0.126,0.126,7500,0
+MTEKW.US,D,20251218,000000,0.135,0.1401,0.135,0.14,10553,0
+MTEKW.US,D,20251219,000000,0.12,0.142,0.1101,0.1273,23100,0
+MTEKW.US,D,20251222,000000,0.12,0.1455,0.1057,0.1455,15039,0
+MTEKW.US,D,20251223,000000,0.1311,0.1375,0.131,0.1328,7532,0
+MTEKW.US,D,20251226,000000,0.138,0.138,0.138,0.138,100,0
+MTEKW.US,D,20251229,000000,0.11,0.1425,0.11,0.115,9395,0
+MTEKW.US,D,20251230,000000,0.105,0.144,0.105,0.105,9331,0
+MTEKW.US,D,20251231,000000,0.1001,0.13,0.1001,0.120034,9868,0
+MTEKW.US,D,20260102,000000,0.11,0.11,0.1001,0.1075,820,0
+MTEKW.US,D,20260105,000000,0.1191,0.13,0.1101,0.111,25526,0
+MTEKW.US,D,20260106,000000,0.125,0.14,0.125,0.1399,2376,0
+MTEKW.US,D,20260108,000000,0.13,0.1301,0.1178,0.13,41312,0
+MTEKW.US,D,20260112,000000,0.1351,0.175,0.1351,0.15,13800,0
+MTEKW.US,D,20260113,000000,0.1723,0.1723,0.155,0.155,533,0
+MTEKW.US,D,20260114,000000,0.155,0.155,0.155,0.155,1000,0
+MTEKW.US,D,20260115,000000,0.16,0.1899,0.16,0.1899,5200,0
+MTEKW.US,D,20260116,000000,0.162,0.171,0.162,0.171,1593,0
+MTEKW.US,D,20260120,000000,0.18,0.182,0.1687,0.17,33253,0
+MTEKW.US,D,20260122,000000,0.188,0.1998,0.182,0.193333,14659,0
+MTEKW.US,D,20260123,000000,0.191,0.191,0.191,0.191,700,0
+MTEKW.US,D,20260126,000000,0.191,0.225,0.191,0.2125,17965,0
+MTEKW.US,D,20260127,000000,0.212,0.212,0.212,0.212,300,0
+MTEKW.US,D,20260128,000000,0.215,0.215,0.21,0.2101,24766,0
+MTEKW.US,D,20260129,000000,0.1851,0.1851,0.1851,0.1851,100,0
+MTEKW.US,D,20260130,000000,0.2125,0.2125,0.19,0.19001,4800,0
+MTEKW.US,D,20260202,000000,0.23,0.23,0.23,0.23,100,0
+MTEKW.US,D,20260203,000000,0.2298,0.23,0.185,0.192,13444,0
+MTEKW.US,D,20260206,000000,0.185,0.185,0.185,0.185,5370,0
+MTEKW.US,D,20260209,000000,0.1775,0.23,0.1775,0.23,5000,0
+MTEKW.US,D,20260210,000000,0.23,0.23,0.2,0.2001,2630,0
+MTEKW.US,D,20260211,000000,0.191,0.222,0.191,0.1911,11838,0
+MTEKW.US,D,20260212,000000,0.2175,0.2175,0.196,0.196,6397,0
+MTEKW.US,D,20260213,000000,0.2232,0.2232,0.205,0.205,3819,0
+MTEKW.US,D,20260217,000000,0.23,0.23,0.1628,0.1628,12867,0
+MTEKW.US,D,20260218,000000,0.19,0.23,0.19,0.23,2401,0
diff --git a/daily/us/nasdaq stocks/2/mtsi.us.txt b/daily/us/nasdaq stocks/2/mtsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f63fcf04a3e4f0352ff7b7b408855d01e784d98
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mtsi.us.txt	
@@ -0,0 +1,3503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTSI.US,D,20120315,000000,19.54,21.1,19,20.55,4202453,0
+MTSI.US,D,20120316,000000,21,21.96,20.52,21.75,277097,0
+MTSI.US,D,20120319,000000,21.61,22.38,20.79,22,216053,0
+MTSI.US,D,20120320,000000,21.49,22.43,21,21.5,102681,0
+MTSI.US,D,20120321,000000,21.5,21.5,20.51,21.17,212169,0
+MTSI.US,D,20120322,000000,20.99,21.5,20.75,20.88,178501,0
+MTSI.US,D,20120323,000000,21.49,21.49,20.8,20.83,148383,0
+MTSI.US,D,20120326,000000,20.82,21.48,20.51,21.46,76062,0
+MTSI.US,D,20120327,000000,21.32,22.25,21,21,63582,0
+MTSI.US,D,20120328,000000,21,21.6,21,21.01,31427,0
+MTSI.US,D,20120329,000000,20.7,21.16,19.82,20.8,77039,0
+MTSI.US,D,20120330,000000,21.35,21.35,20.54,20.74,133366,0
+MTSI.US,D,20120402,000000,20.72,22.25,20.7,21.79,64256,0
+MTSI.US,D,20120403,000000,21.6,22,21.25,21.66,113534,0
+MTSI.US,D,20120404,000000,21.51,21.66,20.66,21.3,24616,0
+MTSI.US,D,20120405,000000,21.19,21.74,21.19,21.74,41273,0
+MTSI.US,D,20120409,000000,21.47,21.76,20.77,21.04,25910,0
+MTSI.US,D,20120410,000000,21.15,21.15,20.51,20.7,20590,0
+MTSI.US,D,20120411,000000,21.05,21.15,20.78,21.12,11589,0
+MTSI.US,D,20120412,000000,21.03,21.1,20.78,21,25440,0
+MTSI.US,D,20120413,000000,21.01,21.12,20.89,21.06,8638,0
+MTSI.US,D,20120416,000000,21.02,21.06,20.17,20.78,46686,0
+MTSI.US,D,20120417,000000,21.06,21.15,20.86,20.9,35145,0
+MTSI.US,D,20120418,000000,21.09,21.15,19.83,20.41,73575,0
+MTSI.US,D,20120419,000000,20.3,20.54,19.51,19.97,61038,0
+MTSI.US,D,20120420,000000,19.97,20.19,19.23,19.86,138224,0
+MTSI.US,D,20120423,000000,19.75,20.06,19.62,19.83,50732,0
+MTSI.US,D,20120424,000000,20.1,20.35,20.1,20.22,112488,0
+MTSI.US,D,20120425,000000,20.44,20.54,19.31,20.33,57942,0
+MTSI.US,D,20120426,000000,20.46,20.46,19.5,20.01,152858,0
+MTSI.US,D,20120427,000000,20.06,20.65,19.41,19.82,96244,0
+MTSI.US,D,20120430,000000,19.95,20.07,19.35,19.83,27050,0
+MTSI.US,D,20120501,000000,19.9,20.57,19.66,19.91,22986,0
+MTSI.US,D,20120502,000000,19.84,20.61,19.84,20.61,28675,0
+MTSI.US,D,20120503,000000,20.66,20.84,20.12,20.24,29541,0
+MTSI.US,D,20120504,000000,19.74,20.27,19.74,20,12582,0
+MTSI.US,D,20120507,000000,20.04,20.55,19.91,20.18,21209,0
+MTSI.US,D,20120508,000000,20.08,20.75,19.66,20,61039,0
+MTSI.US,D,20120509,000000,19.54,19.54,14.8,16.4,556910,0
+MTSI.US,D,20120510,000000,16.4,16.61,16.15,16.23,421506,0
+MTSI.US,D,20120511,000000,16.16,16.54,15.46,15.75,148963,0
+MTSI.US,D,20120514,000000,15.59,16.03,15.36,15.66,155575,0
+MTSI.US,D,20120515,000000,15.55,15.94,15.41,15.85,44512,0
+MTSI.US,D,20120516,000000,15.92,16.1,14.91,15.2,59173,0
+MTSI.US,D,20120517,000000,15.32,15.51,13.36,14.26,212988,0
+MTSI.US,D,20120518,000000,13.43,14.48,13.43,13.97,66186,0
+MTSI.US,D,20120521,000000,13.94,15.15,13.94,14.75,83431,0
+MTSI.US,D,20120522,000000,14.75,15.42,14.26,15.29,163900,0
+MTSI.US,D,20120523,000000,14.98,15.58,14.9,15.49,53452,0
+MTSI.US,D,20120524,000000,15.5,15.5,14.6,14.88,145584,0
+MTSI.US,D,20120525,000000,14.96,15.67,14.91,15.56,62590,0
+MTSI.US,D,20120529,000000,15.57,16.35,13.07,15.94,143492,0
+MTSI.US,D,20120530,000000,15.6,16.07,14.87,16,77161,0
+MTSI.US,D,20120531,000000,15.98,17.37,15.88,16.56,147892,0
+MTSI.US,D,20120601,000000,16.35,16.35,14.65,16.01,64738,0
+MTSI.US,D,20120604,000000,16.35,16.35,15.86,16.06,37617,0
+MTSI.US,D,20120605,000000,15.91,16,15.59,15.75,23730,0
+MTSI.US,D,20120606,000000,15.71,17,15.71,16.09,64587,0
+MTSI.US,D,20120607,000000,16.53,16.54,16.11,16.23,48380,0
+MTSI.US,D,20120608,000000,16.17,17.13,16,17.07,56651,0
+MTSI.US,D,20120611,000000,17.47,17.47,15.84,16.19,98978,0
+MTSI.US,D,20120612,000000,16.91,16.91,15.91,16.14,25393,0
+MTSI.US,D,20120613,000000,16.2,17,15.23,16.25,77232,0
+MTSI.US,D,20120614,000000,16.31,17.08,16.23,16.85,89552,0
+MTSI.US,D,20120615,000000,16.98,17.25,16.69,16.98,45028,0
+MTSI.US,D,20120618,000000,16.92,18.57,16.47,18.37,53378,0
+MTSI.US,D,20120619,000000,18.42,19.14,17.87,18.08,63306,0
+MTSI.US,D,20120620,000000,18.15,18.49,17.41,17.69,30579,0
+MTSI.US,D,20120621,000000,17.67,17.74,15.94,17.5,180279,0
+MTSI.US,D,20120622,000000,17.68,17.77,17.12,17.26,821794,0
+MTSI.US,D,20120625,000000,16.99,17.06,16.38,16.89,39441,0
+MTSI.US,D,20120626,000000,16.91,17.41,16,17.37,121037,0
+MTSI.US,D,20120627,000000,17.35,18.9,17.27,18.36,104470,0
+MTSI.US,D,20120628,000000,18.19,18.41,17.42,18.02,23552,0
+MTSI.US,D,20120629,000000,18.39,18.71,18,18.5,29375,0
+MTSI.US,D,20120702,000000,18.48,18.57,18,18.19,27342,0
+MTSI.US,D,20120703,000000,18.28,18.78,18.2,18.66,7211,0
+MTSI.US,D,20120705,000000,18.69,18.96,18.36,18.77,10428,0
+MTSI.US,D,20120706,000000,18.66,18.66,18.16,18.4,18445,0
+MTSI.US,D,20120709,000000,18.56,18.88,18.41,18.81,37588,0
+MTSI.US,D,20120710,000000,18.99,18.99,18.03,18.2,22555,0
+MTSI.US,D,20120711,000000,18.06,18.06,16.24,16.48,96908,0
+MTSI.US,D,20120712,000000,16.66,17.15,16.48,16.64,44961,0
+MTSI.US,D,20120713,000000,16.69,16.8,16,16.26,32420,0
+MTSI.US,D,20120716,000000,16.19,16.24,15.81,15.92,42600,0
+MTSI.US,D,20120717,000000,16,17.47,16,17.04,12671,0
+MTSI.US,D,20120718,000000,17.05,17.45,17.05,17.45,4663,0
+MTSI.US,D,20120719,000000,17.56,17.63,16.55,17.24,21815,0
+MTSI.US,D,20120720,000000,17.2,17.21,16.15,16.94,14639,0
+MTSI.US,D,20120723,000000,16.32,16.68,16.23,16.23,8930,0
+MTSI.US,D,20120724,000000,15.75,16.22,15,15.33,43307,0
+MTSI.US,D,20120725,000000,15.43,17.03,15.17,16.67,14958,0
+MTSI.US,D,20120726,000000,16.79,16.8,16.45,16.71,7782,0
+MTSI.US,D,20120727,000000,16.81,17.43,16.81,17.25,36375,0
+MTSI.US,D,20120730,000000,17.81,18.08,17.57,17.96,8912,0
+MTSI.US,D,20120731,000000,17.83,18.8,17.585,17.69,87600,0
+MTSI.US,D,20120801,000000,17.92,18.73,16.75,16.89,26519,0
+MTSI.US,D,20120802,000000,16.88,17.56,16.52,16.71,23672,0
+MTSI.US,D,20120803,000000,15.5,15.52,12.2,13.23,765062,0
+MTSI.US,D,20120806,000000,13.21,13.75,13.21,13.53,312455,0
+MTSI.US,D,20120807,000000,13.58,13.58,12.49,12.96,186364,0
+MTSI.US,D,20120808,000000,13.22,13.51,12.35,12.64,71825,0
+MTSI.US,D,20120809,000000,12.64,12.88,12.27,12.45,51227,0
+MTSI.US,D,20120810,000000,12.48,13.03,12.27,12.83,47839,0
+MTSI.US,D,20120813,000000,12.76,12.76,11.75,12.39,40834,0
+MTSI.US,D,20120814,000000,12.28,12.45,11.85,11.9,13765,0
+MTSI.US,D,20120815,000000,11.82,11.93,10.6,10.97,164645,0
+MTSI.US,D,20120816,000000,10.98,11.96,10.98,11.72,89950,0
+MTSI.US,D,20120817,000000,11.65,11.69,11.27,11.65,90491,0
+MTSI.US,D,20120820,000000,11.65,11.8,11.37,11.65,83684,0
+MTSI.US,D,20120821,000000,11.69,11.7,10.71,11.01,142533,0
+MTSI.US,D,20120822,000000,11.03,11.25,10.8,11.11,66307,0
+MTSI.US,D,20120823,000000,11.1,11.22,10.86,10.98,97868,0
+MTSI.US,D,20120824,000000,10.92,11.42,10.92,11.2,135616,0
+MTSI.US,D,20120827,000000,11.2,11.42,11.05,11.05,34443,0
+MTSI.US,D,20120828,000000,11.06,11.23,11.06,11.16,26393,0
+MTSI.US,D,20120829,000000,11.27,11.27,11.11,11.15,21051,0
+MTSI.US,D,20120830,000000,11.15,11.3,11.1,11.17,155979,0
+MTSI.US,D,20120831,000000,11.27,11.64,11.2,11.52,25963,0
+MTSI.US,D,20120904,000000,11.55,11.62,10.85,11,62116,0
+MTSI.US,D,20120905,000000,11.03,11.12,10.96,11.11,80689,0
+MTSI.US,D,20120906,000000,11.18,11.57,11.142,11.57,135971,0
+MTSI.US,D,20120907,000000,12.11,12.17,11.56,11.95,77452,0
+MTSI.US,D,20120910,000000,12,12.08,11.71,11.97,158895,0
+MTSI.US,D,20120911,000000,10.34,11.25,10.16,11.24,437573,0
+MTSI.US,D,20120912,000000,11,11.51,10.87,11.425,69997,0
+MTSI.US,D,20120913,000000,10.75,12.37,10.75,12.34,204654,0
+MTSI.US,D,20120914,000000,12.33,12.74,11.51,12.65,216659,0
+MTSI.US,D,20120917,000000,11.77,12.99,11.77,12.96,57000,0
+MTSI.US,D,20120918,000000,12.87,13.37,12.87,13.34,52789,0
+MTSI.US,D,20120919,000000,13.31,14.44,12.56,14.08,116718,0
+MTSI.US,D,20120920,000000,13.9,14.39,13.87,13.99,132046,0
+MTSI.US,D,20120921,000000,13.85,14.03,13.75,13.86,172328,0
+MTSI.US,D,20120924,000000,13.43,13.63,12.72,12.97,72026,0
+MTSI.US,D,20120925,000000,13.01,13.01,12.38,12.51,54041,0
+MTSI.US,D,20120926,000000,12.52,12.86,12.43,12.6,65470,0
+MTSI.US,D,20120927,000000,12.72,13.14,12.562,12.96,43356,0
+MTSI.US,D,20120928,000000,12.82,12.99,12.6,12.7,46120,0
+MTSI.US,D,20121001,000000,12.7,12.97,12.57,12.9,58961,0
+MTSI.US,D,20121002,000000,12.9,13,12.75,12.87,47214,0
+MTSI.US,D,20121003,000000,12.84,12.96,12.75,12.78,21184,0
+MTSI.US,D,20121004,000000,12.85,12.85,12.37,12.77,18345,0
+MTSI.US,D,20121005,000000,12.78,12.92,11.56,11.95,62389,0
+MTSI.US,D,20121008,000000,11.81,12.23,11.67,12.11,64253,0
+MTSI.US,D,20121009,000000,12.21,12.32,11.78,11.97,18110,0
+MTSI.US,D,20121010,000000,12.03,12.52,11.85,11.88,26679,0
+MTSI.US,D,20121011,000000,11.97,12.29,11.84,11.9,12402,0
+MTSI.US,D,20121012,000000,11.9,11.96,11.64,11.76,15583,0
+MTSI.US,D,20121015,000000,11.84,12.46,11.84,12.4,15799,0
+MTSI.US,D,20121016,000000,12.48,12.5,12.125,12.26,18250,0
+MTSI.US,D,20121017,000000,12.25,12.63,12.15,12.63,21817,0
+MTSI.US,D,20121018,000000,12.58,12.79,12.44,12.46,48256,0
+MTSI.US,D,20121019,000000,12.34,12.34,11.51,11.69,197981,0
+MTSI.US,D,20121022,000000,11.63,12.19,11.63,12.08,16986,0
+MTSI.US,D,20121023,000000,11.94,12.18,11.73,12.1,13536,0
+MTSI.US,D,20121024,000000,12.2,12.27,11.61,11.91,35399,0
+MTSI.US,D,20121025,000000,11.9,12.17,11.89,12.17,3631,0
+MTSI.US,D,20121026,000000,12.15,12.38,11.91,12.3,9473,0
+MTSI.US,D,20121031,000000,12.201,12.49,12.201,12.49,4575,0
+MTSI.US,D,20121101,000000,12.46,12.48,11.81,12.07,178550,0
+MTSI.US,D,20121102,000000,12.21,12.21,11.75,12.04,18561,0
+MTSI.US,D,20121105,000000,12.08,12.08,11.6,12.04,27477,0
+MTSI.US,D,20121106,000000,12.07,12.25,11.82,12.06,10144,0
+MTSI.US,D,20121107,000000,11.86,11.93,10.924,11.16,92758,0
+MTSI.US,D,20121108,000000,11.12,11.73,10.93,11.01,111838,0
+MTSI.US,D,20121109,000000,11.04,11.26,10.58,10.87,97321,0
+MTSI.US,D,20121112,000000,10.92,11.3,10.72,11.08,85707,0
+MTSI.US,D,20121113,000000,10.97,10.97,10.64,10.75,60776,0
+MTSI.US,D,20121114,000000,10.52,11.49,10.52,11.24,37589,0
+MTSI.US,D,20121115,000000,11.24,11.98,11.23,11.62,181223,0
+MTSI.US,D,20121116,000000,11.6,11.8,11.23,11.49,72000,0
+MTSI.US,D,20121119,000000,11.48,11.98,10.893,11.98,86962,0
+MTSI.US,D,20121120,000000,11.66,12.35,11.52,12.23,84175,0
+MTSI.US,D,20121121,000000,12.19,12.85,12,12.39,43809,0
+MTSI.US,D,20121123,000000,12.41,12.65,10.01,12.46,22241,0
+MTSI.US,D,20121126,000000,12.42,13,12.29,12.55,45455,0
+MTSI.US,D,20121127,000000,12.59,12.96,12.31,12.74,40298,0
+MTSI.US,D,20121128,000000,12.91,13.17,12.47,13.07,60095,0
+MTSI.US,D,20121129,000000,12.61,13.47,12.61,13.4,127299,0
+MTSI.US,D,20121130,000000,13.38,14.25,13.27,14.12,989873,0
+MTSI.US,D,20121203,000000,14.21,14.65,13.87,14.279,150229,0
+MTSI.US,D,20121204,000000,14.18,14.56,13.6,14,76547,0
+MTSI.US,D,20121205,000000,14,14.08,13.69,13.779,40255,0
+MTSI.US,D,20121206,000000,13.94,13.94,13.07,13.32,41705,0
+MTSI.US,D,20121207,000000,13.43,13.86,12.83,13.73,18903,0
+MTSI.US,D,20121210,000000,13.72,14.38,13.43,13.94,55736,0
+MTSI.US,D,20121211,000000,13.98,14.57,13.89,14.18,101796,0
+MTSI.US,D,20121212,000000,13.98,14.63,13.98,14.43,53022,0
+MTSI.US,D,20121213,000000,14.77,14.95,13.69,14.03,42006,0
+MTSI.US,D,20121214,000000,14.03,14.15,13.54,13.54,19460,0
+MTSI.US,D,20121217,000000,13.63,13.778,12.86,13.33,48647,0
+MTSI.US,D,20121218,000000,13.4,14.35,13.39,14.3,62862,0
+MTSI.US,D,20121219,000000,14.08,14.64,14.08,14.59,13447,0
+MTSI.US,D,20121220,000000,14.59,15,14.59,14.87,39547,0
+MTSI.US,D,20121221,000000,14.56,14.63,13.54,14.61,126980,0
+MTSI.US,D,20121224,000000,14.185,14.85,13.51,14.5,7139,0
+MTSI.US,D,20121226,000000,14.51,14.99,14.51,14.73,7285,0
+MTSI.US,D,20121227,000000,14.77,14.88,14.23,14.78,25628,0
+MTSI.US,D,20121228,000000,14.75,15,14.73,14.93,24552,0
+MTSI.US,D,20121231,000000,14.98,15,14.22,14.97,45308,0
+MTSI.US,D,20130102,000000,15,15,13.58,14.35,122375,0
+MTSI.US,D,20130103,000000,14.51,15,14.02,14.29,115371,0
+MTSI.US,D,20130104,000000,14.39,14.89,14.15,14.39,27425,0
+MTSI.US,D,20130107,000000,14.25,14.41,14.12,14.41,6275,0
+MTSI.US,D,20130108,000000,14.5,14.82,14.05,14.77,19803,0
+MTSI.US,D,20130109,000000,14.85,14.95,14.45,14.95,9840,0
+MTSI.US,D,20130110,000000,14.97,14.97,14.84,14.89,14594,0
+MTSI.US,D,20130111,000000,14.9,15,14.82,15,34917,0
+MTSI.US,D,20130114,000000,14.9,14.98,14.39,14.56,18389,0
+MTSI.US,D,20130115,000000,14.45,14.81,14.27,14.45,29882,0
+MTSI.US,D,20130116,000000,14.49,14.5,14.19,14.41,6845,0
+MTSI.US,D,20130117,000000,14.51,15,14.22,14.97,64344,0
+MTSI.US,D,20130118,000000,14.89,15.22,14.855,14.98,117327,0
+MTSI.US,D,20130122,000000,14.93,15.12,14.5,14.9,37098,0
+MTSI.US,D,20130123,000000,14.9,15.2,14.79,15,57900,0
+MTSI.US,D,20130124,000000,15.02,16.14,14.87,16.13,184509,0
+MTSI.US,D,20130125,000000,16.03,16.42,15.89,16.33,101894,0
+MTSI.US,D,20130128,000000,16.24,16.6,16.12,16.51,111314,0
+MTSI.US,D,20130129,000000,16.34,16.94,16.038,16.53,121388,0
+MTSI.US,D,20130130,000000,16.96,17,16.3,16.74,77317,0
+MTSI.US,D,20130131,000000,16.74,16.95,16.575,16.94,91535,0
+MTSI.US,D,20130201,000000,16.97,16.97,16.4,16.82,60787,0
+MTSI.US,D,20130204,000000,16.57,16.82,16.26,16.66,28357,0
+MTSI.US,D,20130205,000000,16.51,16.71,16.412,16.7,60062,0
+MTSI.US,D,20130206,000000,16.66,16.8,16.47,16.71,120715,0
+MTSI.US,D,20130207,000000,16.5,16.69,16.49,16.65,48051,0
+MTSI.US,D,20130208,000000,16.66,16.86,16.633,16.81,59896,0
+MTSI.US,D,20130211,000000,16.85,16.89,16.58,16.66,68447,0
+MTSI.US,D,20130212,000000,16.61,16.65,16.58,16.65,23217,0
+MTSI.US,D,20130213,000000,16.61,16.76,16.58,16.61,51625,0
+MTSI.US,D,20130214,000000,16.61,16.7,16.606,16.65,99701,0
+MTSI.US,D,20130215,000000,16.55,16.7,16.55,16.63,80322,0
+MTSI.US,D,20130219,000000,15.65,16.61,15.65,16.59,158745,0
+MTSI.US,D,20130220,000000,16.53,16.7,16.5,16.63,72886,0
+MTSI.US,D,20130221,000000,16.65,16.65,16.38,16.53,48611,0
+MTSI.US,D,20130222,000000,16.62,16.62,16.5,16.57,27623,0
+MTSI.US,D,20130225,000000,16.51,16.64,15.91,16.14,70750,0
+MTSI.US,D,20130226,000000,16.25,16.58,16.25,16.36,18952,0
+MTSI.US,D,20130227,000000,16.24,16.5,16.17,16.24,32870,0
+MTSI.US,D,20130228,000000,16,16.39,16,16.2,56836,0
+MTSI.US,D,20130301,000000,16.14,16.8,16.105,16.6,134819,0
+MTSI.US,D,20130304,000000,16.6,16.74,16.44,16.59,49309,0
+MTSI.US,D,20130305,000000,16.47,16.7,16.25,16.3,83754,0
+MTSI.US,D,20130306,000000,16.31,16.51,16.23,16.32,69616,0
+MTSI.US,D,20130307,000000,16.51,16.51,16.23,16.31,20979,0
+MTSI.US,D,20130308,000000,16.41,16.59,16.15,16.53,28146,0
+MTSI.US,D,20130311,000000,16.43,16.55,15.9,16.25,84937,0
+MTSI.US,D,20130312,000000,16.41,16.41,16.09,16.11,18917,0
+MTSI.US,D,20130313,000000,16.01,16.2,16,16.11,67100,0
+MTSI.US,D,20130314,000000,16.135,16.4,16.123,16.31,57876,0
+MTSI.US,D,20130315,000000,16.25,16.4,16.19,16.27,33033,0
+MTSI.US,D,20130318,000000,16.07,16.21,16.07,16.2,35162,0
+MTSI.US,D,20130319,000000,16.2,16.25,16.05,16.23,24324,0
+MTSI.US,D,20130320,000000,16.28,16.3,16.093,16.22,18441,0
+MTSI.US,D,20130321,000000,16,16.27,15.7,16.18,26143,0
+MTSI.US,D,20130322,000000,16.3,16.3,16.05,16.11,8949,0
+MTSI.US,D,20130325,000000,15.99,16.25,15.9,16.13,81009,0
+MTSI.US,D,20130326,000000,16.23,16.25,16.12,16.24,30493,0
+MTSI.US,D,20130327,000000,16.09,16.22,16.09,16.16,21774,0
+MTSI.US,D,20130328,000000,16.23,16.23,16,16.07,15917,0
+MTSI.US,D,20130401,000000,16.02,16.14,15.55,15.6,95523,0
+MTSI.US,D,20130402,000000,15.66,15.86,15.35,15.37,14477,0
+MTSI.US,D,20130403,000000,15.38,15.48,14.74,14.74,22178,0
+MTSI.US,D,20130404,000000,14.72,14.98,14.5,14.94,44772,0
+MTSI.US,D,20130405,000000,14.78,15.25,14.48,14.69,24275,0
+MTSI.US,D,20130408,000000,14.67,14.67,13.6,13.82,24107,0
+MTSI.US,D,20130409,000000,13.8,14.75,13.63,14.51,56218,0
+MTSI.US,D,20130410,000000,14,14.65,14,14.61,47712,0
+MTSI.US,D,20130411,000000,14.55,14.79,14.49,14.66,30637,0
+MTSI.US,D,20130412,000000,14.53,14.56,14.21,14.21,12169,0
+MTSI.US,D,20130415,000000,14.1,14.1,13.65,14.05,30082,0
+MTSI.US,D,20130416,000000,14.1,14.39,14.1,14.34,60398,0
+MTSI.US,D,20130417,000000,14.24,14.46,13.79,13.89,26149,0
+MTSI.US,D,20130418,000000,12.45,13.78,12.45,13.38,42858,0
+MTSI.US,D,20130419,000000,13.34,13.54,12.73,13.24,13666,0
+MTSI.US,D,20130422,000000,13.19,13.26,12.75,13.19,13427,0
+MTSI.US,D,20130423,000000,13.23,13.48,13.16,13.46,7804,0
+MTSI.US,D,20130424,000000,13.46,14.3,13.08,14.1,23642,0
+MTSI.US,D,20130425,000000,14.19,14.25,14.09,14.13,4313,0
+MTSI.US,D,20130426,000000,14.02,14.07,13.82,13.89,8438,0
+MTSI.US,D,20130429,000000,13.91,13.98,13.8,13.94,10333,0
+MTSI.US,D,20130430,000000,13.69,14.03,13.54,14.03,9988,0
+MTSI.US,D,20130501,000000,13.85,14.21,12.76,13.6,98263,0
+MTSI.US,D,20130502,000000,13.64,14.21,13.31,13.72,203827,0
+MTSI.US,D,20130503,000000,13.94,14.26,13.88,13.99,58252,0
+MTSI.US,D,20130506,000000,13.93,14.19,13.88,13.97,34814,0
+MTSI.US,D,20130507,000000,13.92,14,13.86,14,55869,0
+MTSI.US,D,20130508,000000,13.91,14.1,13.85,13.99,35125,0
+MTSI.US,D,20130509,000000,13.8,14.02,13.8,13.94,22243,0
+MTSI.US,D,20130510,000000,13.89,14.13,13.55,13.6,29988,0
+MTSI.US,D,20130513,000000,13.71,13.72,13.48,13.6,9108,0
+MTSI.US,D,20130514,000000,13.47,13.62,13.47,13.6,47617,0
+MTSI.US,D,20130515,000000,13.63,14.1,13.6,13.86,220910,0
+MTSI.US,D,20130516,000000,13.85,14,13.715,14,174638,0
+MTSI.US,D,20130517,000000,13.84,13.84,13.38,13.51,141096,0
+MTSI.US,D,20130520,000000,13.42,13.85,13.12,13.82,103558,0
+MTSI.US,D,20130521,000000,13.72,14.5,13.71,14.29,151178,0
+MTSI.US,D,20130522,000000,14.2,14.44,13.94,14.08,86657,0
+MTSI.US,D,20130523,000000,13.93,14.31,13.723,13.99,126776,0
+MTSI.US,D,20130524,000000,13.84,14,13.76,13.89,59402,0
+MTSI.US,D,20130528,000000,14.06,14.314,13.62,14.03,83406,0
+MTSI.US,D,20130529,000000,13.89,14.12,13.89,13.95,78048,0
+MTSI.US,D,20130530,000000,14.05,14.11,13.97,14.05,61455,0
+MTSI.US,D,20130531,000000,13.88,14.14,13.87,13.93,168379,0
+MTSI.US,D,20130603,000000,13.99,14.09,13.67,13.92,130944,0
+MTSI.US,D,20130604,000000,13.99,14.12,13.8,13.82,74226,0
+MTSI.US,D,20130605,000000,13.82,13.93,13.64,13.67,130537,0
+MTSI.US,D,20130606,000000,13.72,13.99,13.69,13.77,58560,0
+MTSI.US,D,20130607,000000,13.76,14.12,13.64,13.95,59648,0
+MTSI.US,D,20130610,000000,13.87,14.12,13.85,14,142529,0
+MTSI.US,D,20130611,000000,13.82,14.01,13.73,13.78,100827,0
+MTSI.US,D,20130612,000000,13.91,13.91,13.54,13.72,193021,0
+MTSI.US,D,20130613,000000,13.78,14.02,13.78,14.01,59242,0
+MTSI.US,D,20130614,000000,13.92,14.22,13.92,13.96,202337,0
+MTSI.US,D,20130617,000000,14.04,14.48,14.04,14.45,64638,0
+MTSI.US,D,20130618,000000,14.36,14.92,14.23,14.65,43454,0
+MTSI.US,D,20130619,000000,14.61,14.78,14.56,14.58,20168,0
+MTSI.US,D,20130620,000000,14.34,14.69,13.88,13.95,33223,0
+MTSI.US,D,20130621,000000,13.99,14.02,13.77,13.92,41813,0
+MTSI.US,D,20130624,000000,13.75,13.99,13.67,13.76,30491,0
+MTSI.US,D,20130625,000000,13.87,14,13.6,13.97,41483,0
+MTSI.US,D,20130626,000000,14.01,14.05,13.75,13.86,27634,0
+MTSI.US,D,20130627,000000,13.86,14.39,13.74,14.36,71022,0
+MTSI.US,D,20130628,000000,14.27,14.93,14.14,14.6,714073,0
+MTSI.US,D,20130701,000000,14.65,14.65,14.02,14.16,51229,0
+MTSI.US,D,20130702,000000,13.92,14.14,13.685,13.99,54748,0
+MTSI.US,D,20130703,000000,13.8,14.17,13.74,14.15,9459,0
+MTSI.US,D,20130705,000000,14.34,14.57,14.004,14.27,18150,0
+MTSI.US,D,20130708,000000,14.27,14.29,13.84,13.93,26279,0
+MTSI.US,D,20130709,000000,13.93,13.93,13.35,13.59,39182,0
+MTSI.US,D,20130710,000000,13.53,14.5,13.48,14.4,31982,0
+MTSI.US,D,20130711,000000,14.54,15,14.25,14.94,37059,0
+MTSI.US,D,20130712,000000,14.9,15,14.72,14.8,23331,0
+MTSI.US,D,20130715,000000,14.8,14.96,14.26,14.82,15091,0
+MTSI.US,D,20130716,000000,14.75,15,14.66,14.87,34744,0
+MTSI.US,D,20130717,000000,14.92,15.16,14.65,14.88,18418,0
+MTSI.US,D,20130718,000000,15,15.25,14.99,15.13,16589,0
+MTSI.US,D,20130719,000000,15.04,15.25,14.57,14.8,18590,0
+MTSI.US,D,20130722,000000,14.8,15.07,14.62,14.99,7893,0
+MTSI.US,D,20130723,000000,14.99,15.05,14.428,15.03,42472,0
+MTSI.US,D,20130724,000000,15.04,15.455,14.98,15.31,42027,0
+MTSI.US,D,20130725,000000,15.26,16.15,14.25,15.76,96125,0
+MTSI.US,D,20130726,000000,15.59,15.59,15.25,15.26,41512,0
+MTSI.US,D,20130729,000000,15.3,15.57,15.24,15.33,31262,0
+MTSI.US,D,20130730,000000,15.32,15.82,15.32,15.7,35649,0
+MTSI.US,D,20130731,000000,15.84,16.393,15.76,16.03,154254,0
+MTSI.US,D,20130801,000000,16.13,16.34,15.9,16.16,56038,0
+MTSI.US,D,20130802,000000,16.07,16.48,16.07,16.32,78472,0
+MTSI.US,D,20130805,000000,15.83,16.37,15.83,16.27,18442,0
+MTSI.US,D,20130806,000000,16.26,16.37,16.14,16.15,18329,0
+MTSI.US,D,20130807,000000,16.05,16.12,15.87,15.94,17334,0
+MTSI.US,D,20130808,000000,16,16.14,15.65,16,96112,0
+MTSI.US,D,20130809,000000,15.92,16.35,15.88,16.2,25849,0
+MTSI.US,D,20130812,000000,16.19,16.35,15.88,16.21,23252,0
+MTSI.US,D,20130813,000000,16.05,16.815,16.05,16.67,33654,0
+MTSI.US,D,20130814,000000,16.59,16.72,16.53,16.65,26768,0
+MTSI.US,D,20130815,000000,16.43,16.65,15.83,15.93,12520,0
+MTSI.US,D,20130816,000000,15.83,16.1,15.83,15.99,28720,0
+MTSI.US,D,20130819,000000,15.87,16.3,15.87,15.97,21182,0
+MTSI.US,D,20130820,000000,15.95,16.16,15.86,16.04,17062,0
+MTSI.US,D,20130821,000000,16.025,16.18,15.888,16.01,37452,0
+MTSI.US,D,20130822,000000,16.15,16.42,15.92,16.16,20666,0
+MTSI.US,D,20130823,000000,16.24,16.5,16.24,16.43,8173,0
+MTSI.US,D,20130826,000000,16.42,16.88,16.05,16.61,14342,0
+MTSI.US,D,20130827,000000,16.37,16.47,15.525,15.7,36317,0
+MTSI.US,D,20130828,000000,15.96,16.1,15.85,15.99,7020,0
+MTSI.US,D,20130829,000000,15.94,16.49,15.75,16.43,16994,0
+MTSI.US,D,20130830,000000,16.36,16.5,16.06,16.36,34232,0
+MTSI.US,D,20130903,000000,16.59,16.66,16.43,16.63,19571,0
+MTSI.US,D,20130904,000000,16.8,16.8,16.5,16.7,14243,0
+MTSI.US,D,20130905,000000,16.8,16.85,16.7,16.85,22146,0
+MTSI.US,D,20130906,000000,16.94,16.95,16.54,16.71,28614,0
+MTSI.US,D,20130909,000000,16.69,17,16.69,16.99,71011,0
+MTSI.US,D,20130910,000000,17,17.07,16.82,16.97,92190,0
+MTSI.US,D,20130911,000000,16.89,17,16.75,16.89,77706,0
+MTSI.US,D,20130912,000000,16.94,17,16.7,16.71,18556,0
+MTSI.US,D,20130913,000000,16.8,16.84,16.45,16.56,31596,0
+MTSI.US,D,20130916,000000,16.68,16.75,16,16.08,59140,0
+MTSI.US,D,20130917,000000,16.08,16.5,16.08,16.41,28251,0
+MTSI.US,D,20130918,000000,16.84,16.91,15.96,16.5,48807,0
+MTSI.US,D,20130919,000000,16.44,16.71,15.755,16.7,77461,0
+MTSI.US,D,20130920,000000,16.7,16.94,16.33,16.34,105873,0
+MTSI.US,D,20130923,000000,16.45,16.65,16.36,16.6,78741,0
+MTSI.US,D,20130924,000000,16.72,16.99,16.51,16.85,37132,0
+MTSI.US,D,20130925,000000,15.92,17.19,15.92,16.53,71900,0
+MTSI.US,D,20130926,000000,16.57,17,16.57,16.75,14840,0
+MTSI.US,D,20130927,000000,16.62,17.28,16.62,17.21,26300,0
+MTSI.US,D,20130930,000000,17.06,17.2,16.86,17.02,15000,0
+MTSI.US,D,20131001,000000,17.05,17.5,16.95,17.48,41500,0
+MTSI.US,D,20131002,000000,17.23,17.95,17.19,17.8,50900,0
+MTSI.US,D,20131003,000000,17.84,18,17.6,17.86,50009,0
+MTSI.US,D,20131004,000000,17.82,17.91,17.69,17.78,26448,0
+MTSI.US,D,20131007,000000,17.58,17.95,17.58,17.75,12500,0
+MTSI.US,D,20131008,000000,17.23,17.37,16.2,16.31,151100,0
+MTSI.US,D,20131009,000000,16.24,16.57,16.09,16.31,16900,0
+MTSI.US,D,20131010,000000,16.52,17.05,15.4,16.72,25300,0
+MTSI.US,D,20131011,000000,16.73,17.2,15.64,16.85,18200,0
+MTSI.US,D,20131014,000000,16.73,17.11,16.73,16.85,16100,0
+MTSI.US,D,20131015,000000,16.88,16.88,16.34,16.48,17000,0
+MTSI.US,D,20131016,000000,16.47,17.05,16.47,16.9,25800,0
+MTSI.US,D,20131017,000000,16.97,17.46,16.86,17.06,25500,0
+MTSI.US,D,20131018,000000,17.16,17.49,17.03,17.34,23300,0
+MTSI.US,D,20131021,000000,17.64,18,17.47,17.96,48900,0
+MTSI.US,D,20131022,000000,17.71,18.05,17.71,18,24394,0
+MTSI.US,D,20131023,000000,18.04,18.1,17.92,18.04,26900,0
+MTSI.US,D,20131024,000000,18.1,18.15,17.85,18.12,14106,0
+MTSI.US,D,20131025,000000,18.17,18.17,17.84,18.05,22100,0
+MTSI.US,D,20131028,000000,17.97,18.19,17.96,18.06,8700,0
+MTSI.US,D,20131029,000000,18.05,18.23,17.99,18.16,12100,0
+MTSI.US,D,20131030,000000,18.25,18.25,17.52,17.65,94300,0
+MTSI.US,D,20131031,000000,17.79,17.79,17.24,17.27,15200,0
+MTSI.US,D,20131101,000000,17.24,17.9,16.05,17.06,63000,0
+MTSI.US,D,20131104,000000,17.18,17.55,17.02,17.42,60500,0
+MTSI.US,D,20131105,000000,16.41,17,16.37,16.73,75100,0
+MTSI.US,D,20131106,000000,16.7,16.7,16.07,16.1,26970,0
+MTSI.US,D,20131107,000000,16,16.46,15.54,15.54,28900,0
+MTSI.US,D,20131108,000000,15.6,15.83,15.39,15.72,21363,0
+MTSI.US,D,20131111,000000,15.72,15.9,15.67,15.73,17000,0
+MTSI.US,D,20131112,000000,15.65,15.98,15.54,15.67,2600,0
+MTSI.US,D,20131113,000000,15.55,15.78,15.53,15.65,13800,0
+MTSI.US,D,20131114,000000,15.65,15.65,14.99,15.08,9136,0
+MTSI.US,D,20131115,000000,15.05,15.59,14.91,15.11,20620,0
+MTSI.US,D,20131118,000000,14.92,15.38,14.5,14.52,25300,0
+MTSI.US,D,20131119,000000,14.42,14.46,13.2,13.59,109100,0
+MTSI.US,D,20131120,000000,13.6,13.99,13.59,13.99,11800,0
+MTSI.US,D,20131121,000000,14.08,15.03,14.08,15,20200,0
+MTSI.US,D,20131122,000000,14.89,15.3,14.84,15.15,15700,0
+MTSI.US,D,20131125,000000,15.29,15.42,15.16,15.18,20936,0
+MTSI.US,D,20131126,000000,15.13,15.9,15.13,15.89,25300,0
+MTSI.US,D,20131127,000000,15.9,16,15.75,15.98,14467,0
+MTSI.US,D,20131129,000000,16,16.21,15.95,16,11401,0
+MTSI.US,D,20131202,000000,16.05,16.06,15.47,15.55,11961,0
+MTSI.US,D,20131203,000000,15.41,15.68,15.29,15.44,13700,0
+MTSI.US,D,20131204,000000,15.34,15.43,15.18,15.32,10800,0
+MTSI.US,D,20131205,000000,15.36,15.51,15.16,15.23,5800,0
+MTSI.US,D,20131206,000000,15.42,15.89,15.42,15.71,7800,0
+MTSI.US,D,20131209,000000,15.77,15.99,15.54,15.98,32200,0
+MTSI.US,D,20131210,000000,15.72,15.85,15.24,15.26,16700,0
+MTSI.US,D,20131211,000000,15.34,15.53,14.85,14.87,16897,0
+MTSI.US,D,20131212,000000,14.81,14.81,14.27,14.38,15500,0
+MTSI.US,D,20131213,000000,14.39,14.51,14.2,14.41,15700,0
+MTSI.US,D,20131216,000000,14.53,15.24,14.53,14.9,24800,0
+MTSI.US,D,20131217,000000,14.95,14.95,14.67,14.74,5200,0
+MTSI.US,D,20131218,000000,14.72,15.15,14.64,15.14,18368,0
+MTSI.US,D,20131219,000000,15.22,15.6,14.96,15.19,30600,0
+MTSI.US,D,20131220,000000,15.27,15.79,14.89,15.57,79500,0
+MTSI.US,D,20131223,000000,15.7,16.17,15.09,16.08,73900,0
+MTSI.US,D,20131224,000000,16.05,16.43,16.05,16.29,24432,0
+MTSI.US,D,20131226,000000,16.34,16.7,16.29,16.48,18600,0
+MTSI.US,D,20131227,000000,16.54,16.72,16.35,16.53,16667,0
+MTSI.US,D,20131230,000000,16.47,17.38,16.47,17,46584,0
+MTSI.US,D,20131231,000000,17.05,17.19,16.76,16.99,21000,0
+MTSI.US,D,20140102,000000,17.25,17.25,15.724,15.86,13322,0
+MTSI.US,D,20140103,000000,15.91,16.163,15.54,16.07,14963,0
+MTSI.US,D,20140106,000000,16.36,16.94,15.95,16.07,20230,0
+MTSI.US,D,20140107,000000,16.13,16.57,15.98,16.38,17600,0
+MTSI.US,D,20140108,000000,16.3,16.57,15.81,16,22800,0
+MTSI.US,D,20140109,000000,16.1,16.1,15.57,16,59800,0
+MTSI.US,D,20140110,000000,15.95,16.32,15.9,16.16,16133,0
+MTSI.US,D,20140113,000000,16.06,16.68,15.66,16.57,54100,0
+MTSI.US,D,20140114,000000,16.58,17.16,16.58,17.1,32501,0
+MTSI.US,D,20140115,000000,17.22,17.25,16.42,16.54,25200,0
+MTSI.US,D,20140116,000000,16.5,16.5,16.06,16.19,19500,0
+MTSI.US,D,20140117,000000,16.12,16.32,16.06,16.25,13500,0
+MTSI.US,D,20140121,000000,16.43,17.34,16.265,17.2,51212,0
+MTSI.US,D,20140122,000000,17.32,17.32,17,17.12,61365,0
+MTSI.US,D,20140123,000000,17.1,17.14,16.89,17.04,30000,0
+MTSI.US,D,20140124,000000,16.95,17.04,16.75,16.92,79000,0
+MTSI.US,D,20140127,000000,17.03,17.03,16.548,16.64,52455,0
+MTSI.US,D,20140128,000000,16.58,16.66,16.15,16.28,32200,0
+MTSI.US,D,20140129,000000,16.1,17.05,16.05,16.08,20293,0
+MTSI.US,D,20140130,000000,16.28,17.65,16.28,17.4,89678,0
+MTSI.US,D,20140131,000000,17.02,17.34,16.79,17,45200,0
+MTSI.US,D,20140203,000000,16.8,17.28,16.3,16.47,62902,0
+MTSI.US,D,20140204,000000,16.37,16.546,15.66,15.98,45861,0
+MTSI.US,D,20140205,000000,15.86,15.885,15.5,15.6,27008,0
+MTSI.US,D,20140206,000000,15.62,15.98,15.58,15.75,19750,0
+MTSI.US,D,20140207,000000,15.71,16.69,15.71,16.47,53072,0
+MTSI.US,D,20140210,000000,16.58,17.45,16.58,17.44,55511,0
+MTSI.US,D,20140211,000000,17.45,17.45,16.005,16.7,66019,0
+MTSI.US,D,20140212,000000,16.66,16.93,16.1,16.36,92570,0
+MTSI.US,D,20140213,000000,16.14,16.85,16.14,16.6,77579,0
+MTSI.US,D,20140214,000000,16.62,16.62,16.47,16.49,101009,0
+MTSI.US,D,20140218,000000,16.37,16.49,15.43,16.04,193599,0
+MTSI.US,D,20140219,000000,16,16.24,15.94,16.05,183763,0
+MTSI.US,D,20140220,000000,16,16.16,15.94,16.11,101623,0
+MTSI.US,D,20140221,000000,16,16.29,15.89,16.11,132956,0
+MTSI.US,D,20140224,000000,16.01,17.3,15.989,16.96,86597,0
+MTSI.US,D,20140225,000000,17.04,17.23,16.76,17.02,90952,0
+MTSI.US,D,20140226,000000,16.93,17.06,16.53,16.83,64083,0
+MTSI.US,D,20140227,000000,16.69,17.202,16.64,17.05,36632,0
+MTSI.US,D,20140228,000000,17.04,17.23,16.95,16.96,73765,0
+MTSI.US,D,20140303,000000,16.96,17.15,16.79,17.13,112985,0
+MTSI.US,D,20140304,000000,17.25,17.66,17.07,17.37,116433,0
+MTSI.US,D,20140305,000000,17.47,18.25,17.22,18.1,151704,0
+MTSI.US,D,20140306,000000,18,19.56,18,19.48,270179,0
+MTSI.US,D,20140307,000000,19.39,19.55,18.963,19.39,119049,0
+MTSI.US,D,20140310,000000,19.21,19.56,19.04,19.52,72264,0
+MTSI.US,D,20140311,000000,19.63,19.63,18.94,19.02,76368,0
+MTSI.US,D,20140312,000000,18.98,19.35,18.955,19.24,41382,0
+MTSI.US,D,20140313,000000,19.5,21.44,19.37,19.9,273794,0
+MTSI.US,D,20140314,000000,19.48,20.03,19.4,19.84,51996,0
+MTSI.US,D,20140317,000000,19.77,20.92,19.77,20.82,89666,0
+MTSI.US,D,20140318,000000,20.78,20.79,19.89,20.48,185297,0
+MTSI.US,D,20140319,000000,20.39,20.9,20.39,20.71,70942,0
+MTSI.US,D,20140320,000000,20.51,20.97,20,20.76,65768,0
+MTSI.US,D,20140321,000000,20.69,21.12,20.525,20.94,98974,0
+MTSI.US,D,20140324,000000,20.9,20.9,20.23,20.57,57001,0
+MTSI.US,D,20140325,000000,20.63,21.05,20.61,20.76,89197,0
+MTSI.US,D,20140326,000000,20.9,21.03,20.57,20.6,83200,0
+MTSI.US,D,20140327,000000,20.59,20.75,20.3,20.73,102858,0
+MTSI.US,D,20140328,000000,20.69,21.11,20.33,20.53,58083,0
+MTSI.US,D,20140331,000000,20.33,20.71,20.3,20.55,133109,0
+MTSI.US,D,20140401,000000,20.55,21.51,20.54,21.46,171398,0
+MTSI.US,D,20140402,000000,21.46,21.66,21.34,21.57,79164,0
+MTSI.US,D,20140403,000000,21.43,21.7,21,21.14,112532,0
+MTSI.US,D,20140404,000000,21.31,21.31,19.99,20.15,61995,0
+MTSI.US,D,20140407,000000,20.04,20.33,19.4,20.01,121747,0
+MTSI.US,D,20140408,000000,20.44,20.44,19.79,20.095,36433,0
+MTSI.US,D,20140409,000000,20,20.47,19.92,20.37,43723,0
+MTSI.US,D,20140410,000000,20.08,20.31,19.12,19.41,79175,0
+MTSI.US,D,20140411,000000,18.81,19.27,18.64,18.87,64149,0
+MTSI.US,D,20140414,000000,18.69,19.17,18.67,19.05,64421,0
+MTSI.US,D,20140415,000000,18.96,19.18,18.02,18.82,83562,0
+MTSI.US,D,20140416,000000,18.93,18.94,18.44,18.63,25968,0
+MTSI.US,D,20140417,000000,18.57,18.89,18.3,18.75,57252,0
+MTSI.US,D,20140421,000000,18.67,18.92,18.39,18.57,25705,0
+MTSI.US,D,20140422,000000,18.45,19.07,18.45,18.87,35122,0
+MTSI.US,D,20140423,000000,18.71,18.71,18.15,18.23,29264,0
+MTSI.US,D,20140424,000000,18.4,18.541,17.9,18.23,45445,0
+MTSI.US,D,20140425,000000,18.09,18.09,17.27,17.6,66309,0
+MTSI.US,D,20140428,000000,17.56,17.79,16.75,17.21,34167,0
+MTSI.US,D,20140429,000000,17,17.65,17,17.5,66954,0
+MTSI.US,D,20140430,000000,17.49,17.74,17.02,17.51,91435,0
+MTSI.US,D,20140501,000000,17.41,18.27,17.06,17.77,98058,0
+MTSI.US,D,20140502,000000,17.63,17.8,17.43,17.56,75902,0
+MTSI.US,D,20140505,000000,17.43,17.7,17.19,17.39,62597,0
+MTSI.US,D,20140506,000000,17.3,17.49,16.5,16.73,115325,0
+MTSI.US,D,20140507,000000,16.7,16.92,16.41,16.69,75146,0
+MTSI.US,D,20140508,000000,16.732,16.732,16.3,16.43,95120,0
+MTSI.US,D,20140509,000000,16.33,16.62,16.06,16.55,125005,0
+MTSI.US,D,20140512,000000,16.58,17.11,16.431,16.87,64326,0
+MTSI.US,D,20140513,000000,16.84,17.07,16.43,16.47,112598,0
+MTSI.US,D,20140514,000000,16.38,16.76,15.85,15.88,44742,0
+MTSI.US,D,20140515,000000,15.8,16.38,15.76,16.19,165878,0
+MTSI.US,D,20140516,000000,16.51,16.51,15.77,16.04,72740,0
+MTSI.US,D,20140519,000000,16,16.655,16,16.51,61735,0
+MTSI.US,D,20140520,000000,16.4,16.56,15.99,16.47,99444,0
+MTSI.US,D,20140521,000000,16.75,16.79,16.27,16.67,41004,0
+MTSI.US,D,20140522,000000,16.66,16.98,16.66,16.9,42277,0
+MTSI.US,D,20140523,000000,16.93,17.499,16.67,17.45,55244,0
+MTSI.US,D,20140527,000000,17.8,18.17,17.65,18.07,35911,0
+MTSI.US,D,20140528,000000,17.95,18.1,17.504,17.91,41479,0
+MTSI.US,D,20140529,000000,17.86,18.04,17.57,17.85,55058,0
+MTSI.US,D,20140530,000000,17.89,18.316,17.77,18.29,138233,0
+MTSI.US,D,20140602,000000,18.26,18.69,18.22,18.63,151680,0
+MTSI.US,D,20140603,000000,18.74,19.22,18.585,18.99,186448,0
+MTSI.US,D,20140604,000000,18.87,19.09,18.8,18.93,92063,0
+MTSI.US,D,20140605,000000,18.87,20,18.87,19.98,126420,0
+MTSI.US,D,20140606,000000,19.9,20.26,19.55,20,121253,0
+MTSI.US,D,20140609,000000,20.16,22.055,20,21.99,412990,0
+MTSI.US,D,20140610,000000,21.78,22.38,21.12,22.3,216800,0
+MTSI.US,D,20140611,000000,22.19,22.32,21.9,22.14,84615,0
+MTSI.US,D,20140612,000000,22,22.073,21.42,21.85,113175,0
+MTSI.US,D,20140613,000000,21.81,22.095,21.493,21.96,79940,0
+MTSI.US,D,20140616,000000,21.99,22.145,21.85,22.04,107534,0
+MTSI.US,D,20140617,000000,22.06,23.25,21.8,23.02,254969,0
+MTSI.US,D,20140618,000000,22.87,23.03,22.23,22.78,154591,0
+MTSI.US,D,20140619,000000,22.7,22.905,22.49,22.79,150088,0
+MTSI.US,D,20140620,000000,22.81,23.19,22.46,22.68,144771,0
+MTSI.US,D,20140623,000000,22.62,23.248,22.385,23.03,127957,0
+MTSI.US,D,20140624,000000,23.17,23.17,22.2,22.35,88676,0
+MTSI.US,D,20140625,000000,22.21,22.53,21.45,22.35,169610,0
+MTSI.US,D,20140626,000000,22.44,23.13,22.2,22.62,193341,0
+MTSI.US,D,20140627,000000,22.37,22.81,22.15,22.39,266943,0
+MTSI.US,D,20140630,000000,22.25,22.66,22.17,22.48,56572,0
+MTSI.US,D,20140701,000000,22.51,23.44,22.34,22.43,255900,0
+MTSI.US,D,20140702,000000,22.41,23.06,22.41,22.81,47800,0
+MTSI.US,D,20140703,000000,22.95,22.98,22.69,22.91,32020,0
+MTSI.US,D,20140707,000000,22.75,23.09,22.19,22.62,147220,0
+MTSI.US,D,20140708,000000,22.86,22.86,20.84,21.03,130278,0
+MTSI.US,D,20140709,000000,21.08,21.19,20.47,20.71,90120,0
+MTSI.US,D,20140710,000000,20.26,23,20,20.29,115495,0
+MTSI.US,D,20140711,000000,20.31,20.615,20.02,20.53,73876,0
+MTSI.US,D,20140714,000000,20.58,20.71,20.24,20.5,87867,0
+MTSI.US,D,20140715,000000,20.61,20.79,19.983,20.39,88973,0
+MTSI.US,D,20140716,000000,20.59,20.85,20.06,20.64,86104,0
+MTSI.US,D,20140717,000000,20.56,20.76,20.26,20.34,106560,0
+MTSI.US,D,20140718,000000,20.27,21.05,20.254,20.79,44141,0
+MTSI.US,D,20140721,000000,20.298,21.23,20.298,21.14,64777,0
+MTSI.US,D,20140722,000000,21.28,21.75,20.702,21.32,71424,0
+MTSI.US,D,20140723,000000,21.37,21.53,20.87,20.99,77360,0
+MTSI.US,D,20140724,000000,21.04,21.18,20.46,20.66,78615,0
+MTSI.US,D,20140725,000000,20.46,20.46,19.46,19.69,137427,0
+MTSI.US,D,20140728,000000,19.75,20.6,19.75,20.29,134352,0
+MTSI.US,D,20140729,000000,20.53,20.75,19.89,19.96,150273,0
+MTSI.US,D,20140730,000000,20.2,20.43,19.04,19.68,179956,0
+MTSI.US,D,20140731,000000,19.39,20.02,19.08,19.9,173342,0
+MTSI.US,D,20140801,000000,19.88,20.34,19.16,19.83,84461,0
+MTSI.US,D,20140804,000000,19.92,20.72,19.92,20.62,81194,0
+MTSI.US,D,20140805,000000,20.41,20.91,20.28,20.85,159999,0
+MTSI.US,D,20140806,000000,20.68,21.49,20.67,21.134,114648,0
+MTSI.US,D,20140807,000000,21.19,21.42,20.71,21.04,104576,0
+MTSI.US,D,20140808,000000,21.26,21.55,20.46,21.16,120617,0
+MTSI.US,D,20140811,000000,21.26,21.834,21.07,21.37,85798,0
+MTSI.US,D,20140812,000000,21.3,21.409,20.84,20.88,101764,0
+MTSI.US,D,20140813,000000,20.92,21.26,20.75,21.16,88422,0
+MTSI.US,D,20140814,000000,21.16,21.5,20.82,21.45,77442,0
+MTSI.US,D,20140815,000000,21.63,21.75,20.87,21.3,73079,0
+MTSI.US,D,20140818,000000,21.18,21.541,21.18,21.47,33626,0
+MTSI.US,D,20140819,000000,21.42,21.8,21.41,21.71,44793,0
+MTSI.US,D,20140820,000000,21.61,22.15,21.53,22.01,77872,0
+MTSI.US,D,20140821,000000,21.87,22.5,21.37,22.44,157625,0
+MTSI.US,D,20140822,000000,22.46,22.686,21.94,22.6,48331,0
+MTSI.US,D,20140825,000000,22.75,22.86,22.4,22.79,111352,0
+MTSI.US,D,20140826,000000,22.81,22.97,22.63,22.76,44317,0
+MTSI.US,D,20140827,000000,22.73,23.4,22.59,22.75,141452,0
+MTSI.US,D,20140828,000000,22.61,23.21,22.54,22.85,77645,0
+MTSI.US,D,20140829,000000,23.07,23.74,22.9,23.68,99912,0
+MTSI.US,D,20140902,000000,23.75,24.35,23.39,24.35,130734,0
+MTSI.US,D,20140903,000000,24.35,24.35,23.6,24,230823,0
+MTSI.US,D,20140904,000000,24,24.57,23.62,24.34,172798,0
+MTSI.US,D,20140905,000000,24.3,25.04,24.23,24.89,176397,0
+MTSI.US,D,20140908,000000,24.99,25.03,24.375,25.01,252086,0
+MTSI.US,D,20140909,000000,25.03,25.05,24.76,24.91,156471,0
+MTSI.US,D,20140910,000000,24.99,24.99,24.46,24.75,236537,0
+MTSI.US,D,20140911,000000,24.58,25.09,24.58,24.85,138866,0
+MTSI.US,D,20140912,000000,24.88,25.039,24.825,24.98,102304,0
+MTSI.US,D,20140915,000000,24.8,25.01,24.76,25,147609,0
+MTSI.US,D,20140916,000000,24.99,25.415,24.81,25.19,203029,0
+MTSI.US,D,20140917,000000,25.27,25.7,25.14,25.2,77588,0
+MTSI.US,D,20140918,000000,25.29,25.62,25.19,25.34,95998,0
+MTSI.US,D,20140919,000000,25.5,25.56,24.42,24.49,252508,0
+MTSI.US,D,20140922,000000,24.32,24.47,23.32,23.45,115237,0
+MTSI.US,D,20140923,000000,23.51,23.62,22.87,22.97,97705,0
+MTSI.US,D,20140924,000000,23,23.36,22.69,23.31,64480,0
+MTSI.US,D,20140925,000000,23.2,23.2,22.33,22.84,110787,0
+MTSI.US,D,20140926,000000,22.5,23.5,22.5,23.29,94373,0
+MTSI.US,D,20140929,000000,23,23.448,22.65,22.86,45466,0
+MTSI.US,D,20140930,000000,22.88,23.076,21.82,21.84,118610,0
+MTSI.US,D,20141001,000000,21.76,22.15,21.37,21.69,162636,0
+MTSI.US,D,20141002,000000,21.85,22.47,21.58,21.99,108600,0
+MTSI.US,D,20141003,000000,22.2,22.2,21.58,21.63,63741,0
+MTSI.US,D,20141006,000000,21.57,22.14,21,21.25,82953,0
+MTSI.US,D,20141007,000000,21.11,21.19,20.38,20.46,146639,0
+MTSI.US,D,20141008,000000,20.47,21.15,20.29,21.06,89287,0
+MTSI.US,D,20141009,000000,21.07,21.07,19.92,19.95,56115,0
+MTSI.US,D,20141010,000000,19.84,19.84,18.23,18.76,179996,0
+MTSI.US,D,20141013,000000,18.9,19.64,18.75,19.1,131331,0
+MTSI.US,D,20141014,000000,19.15,19.97,19,19.29,115325,0
+MTSI.US,D,20141015,000000,19,20.3,19,20.1,223563,0
+MTSI.US,D,20141016,000000,20,21.78,19.365,21.76,434837,0
+MTSI.US,D,20141017,000000,22.02,22.153,20.95,21.64,169649,0
+MTSI.US,D,20141020,000000,21.58,21.97,21.18,21.5,162539,0
+MTSI.US,D,20141021,000000,21.6,22.34,20.99,21.83,69406,0
+MTSI.US,D,20141022,000000,22.118,22.118,21.09,21.21,63109,0
+MTSI.US,D,20141023,000000,21.52,22.11,21.14,21.48,130541,0
+MTSI.US,D,20141024,000000,21.39,21.66,21.02,21.12,90272,0
+MTSI.US,D,20141027,000000,20.99,21.19,20.7,20.95,32527,0
+MTSI.US,D,20141028,000000,21.04,21.91,20.95,21.76,98994,0
+MTSI.US,D,20141029,000000,20.784,22.11,20.784,21.92,58137,0
+MTSI.US,D,20141030,000000,21.88,22.34,21.39,21.65,64299,0
+MTSI.US,D,20141031,000000,22.22,22.855,20.87,21.99,142242,0
+MTSI.US,D,20141103,000000,21.93,22.12,21.41,21.75,86716,0
+MTSI.US,D,20141104,000000,21.72,21.92,21.44,21.79,88152,0
+MTSI.US,D,20141105,000000,22.14,22.4,21.83,22.25,94444,0
+MTSI.US,D,20141106,000000,22.17,22.82,21.9,22.58,74849,0
+MTSI.US,D,20141107,000000,22.6,22.89,21.69,22.25,91787,0
+MTSI.US,D,20141110,000000,22.42,22.98,22.16,22.76,58926,0
+MTSI.US,D,20141111,000000,22.56,23.31,22.15,23.14,397231,0
+MTSI.US,D,20141112,000000,23.06,23.18,21.896,23.09,154296,0
+MTSI.US,D,20141113,000000,23.09,23.71,22.33,22.42,96256,0
+MTSI.US,D,20141114,000000,22.57,23.05,22.09,22.57,70574,0
+MTSI.US,D,20141117,000000,23.17,23.52,22,22.09,124184,0
+MTSI.US,D,20141118,000000,21.6,23.04,21.6,22.98,268003,0
+MTSI.US,D,20141119,000000,24,25.64,22.61,23.99,669786,0
+MTSI.US,D,20141120,000000,23.93,24.24,23.531,23.97,442607,0
+MTSI.US,D,20141121,000000,24.44,25.519,24.17,24.72,883206,0
+MTSI.US,D,20141124,000000,24.72,25.35,24.36,25,337666,0
+MTSI.US,D,20141125,000000,24.765,25.48,24.765,25.24,426561,0
+MTSI.US,D,20141126,000000,25.16,25.67,25,25.47,172544,0
+MTSI.US,D,20141128,000000,25.49,25.59,24.71,24.83,60038,0
+MTSI.US,D,20141201,000000,24.85,25.68,24.14,25.3,188956,0
+MTSI.US,D,20141202,000000,25.58,26.22,25.15,25.88,594726,0
+MTSI.US,D,20141203,000000,26.01,26.99,25.99,26.86,332656,0
+MTSI.US,D,20141204,000000,26.77,27.42,26.63,27.14,332444,0
+MTSI.US,D,20141205,000000,27.27,28.82,27.27,28.66,311848,0
+MTSI.US,D,20141208,000000,28.65,29.19,28.58,28.89,270461,0
+MTSI.US,D,20141209,000000,28.33,29.77,28.16,29.64,209127,0
+MTSI.US,D,20141210,000000,29.57,29.95,28.48,28.91,445338,0
+MTSI.US,D,20141211,000000,29.22,29.87,29.06,29.34,109809,0
+MTSI.US,D,20141212,000000,29.03,29.9,28.73,29.29,124603,0
+MTSI.US,D,20141215,000000,29.43,30.85,29.4,30.46,430938,0
+MTSI.US,D,20141216,000000,30.44,31.924,29.78,30.09,422422,0
+MTSI.US,D,20141217,000000,30.11,30.9,29.595,30.83,193822,0
+MTSI.US,D,20141218,000000,31.55,31.92,30.72,31.83,418388,0
+MTSI.US,D,20141219,000000,31.96,31.96,31.48,31.48,208889,0
+MTSI.US,D,20141222,000000,31.7,32.22,31.26,32,189723,0
+MTSI.US,D,20141223,000000,32.11,32.14,31.5,31.82,95233,0
+MTSI.US,D,20141224,000000,31.99,32.78,31.81,32.39,94852,0
+MTSI.US,D,20141226,000000,32.61,32.8,31.914,32.17,133873,0
+MTSI.US,D,20141229,000000,31.25,32.06,30.55,31.96,165655,0
+MTSI.US,D,20141230,000000,31.9,32.335,31.1,31.25,95191,0
+MTSI.US,D,20141231,000000,31.44,32.11,31.01,31.28,104267,0
+MTSI.US,D,20150102,000000,31.51,31.73,30.65,31.53,127195,0
+MTSI.US,D,20150105,000000,31.36,31.72,29.2,29.68,266850,0
+MTSI.US,D,20150106,000000,29.66,29.96,28.32,28.6,202580,0
+MTSI.US,D,20150107,000000,28.86,29.23,28.12,28.9,159433,0
+MTSI.US,D,20150108,000000,29.126,30.829,29.1,30.49,298180,0
+MTSI.US,D,20150109,000000,30.41,30.87,30.22,30.49,117004,0
+MTSI.US,D,20150112,000000,30.57,30.77,30.1,30.47,179457,0
+MTSI.US,D,20150113,000000,30.63,31.56,30.16,30.47,242712,0
+MTSI.US,D,20150114,000000,30.02,30.29,28.74,29.49,186630,0
+MTSI.US,D,20150115,000000,29.55,29.6,28.31,28.41,141105,0
+MTSI.US,D,20150116,000000,28.28,29.35,28,28.98,143312,0
+MTSI.US,D,20150120,000000,29,31.45,29,31.34,376907,0
+MTSI.US,D,20150121,000000,31.16,31.5,30.34,31.19,167422,0
+MTSI.US,D,20150122,000000,31.14,32.06,30.84,31.88,258660,0
+MTSI.US,D,20150123,000000,31.94,34.85,31.66,34.81,656381,0
+MTSI.US,D,20150126,000000,34.79,34.79,33.22,34.1,194310,0
+MTSI.US,D,20150127,000000,33.5,34.47,33,33.99,422235,0
+MTSI.US,D,20150128,000000,34.15,34.79,33.27,33.43,288434,0
+MTSI.US,D,20150129,000000,33.39,33.91,32.67,33.79,201280,0
+MTSI.US,D,20150130,000000,33.83,34.12,32.385,32.51,162938,0
+MTSI.US,D,20150202,000000,31.98,33,31.73,32.3,424308,0
+MTSI.US,D,20150203,000000,30.11,31.27,27.64,29.9,1205552,0
+MTSI.US,D,20150204,000000,29.63,31.03,29.63,30.76,484710,0
+MTSI.US,D,20150205,000000,30.62,30.95,29.73,30.59,364131,0
+MTSI.US,D,20150206,000000,31.44,33.22,31.16,32.44,3717907,0
+MTSI.US,D,20150209,000000,32.98,33,31.94,32.56,702707,0
+MTSI.US,D,20150210,000000,32.97,33.18,32.26,33.05,595389,0
+MTSI.US,D,20150211,000000,33.05,35.27,32.96,35.16,814821,0
+MTSI.US,D,20150212,000000,35.17,35.61,33.89,34.58,526411,0
+MTSI.US,D,20150213,000000,34.99,35,32.97,33.06,1023254,0
+MTSI.US,D,20150217,000000,34.22,34.657,33.18,33.71,646805,0
+MTSI.US,D,20150218,000000,33.54,34.13,32.5,34.09,735565,0
+MTSI.US,D,20150219,000000,34.39,34.48,33.71,34.27,380672,0
+MTSI.US,D,20150220,000000,34.09,34.29,33.4,34.25,322044,0
+MTSI.US,D,20150223,000000,34.25,34.5,33.09,33.43,263424,0
+MTSI.US,D,20150224,000000,33.39,35.18,33.071,34.79,524987,0
+MTSI.US,D,20150225,000000,34.83,35.12,33,33.53,510410,0
+MTSI.US,D,20150226,000000,33.53,34.22,32.9,33.99,465448,0
+MTSI.US,D,20150227,000000,33.87,34,33.19,33.72,406346,0
+MTSI.US,D,20150302,000000,33.78,35.49,33.74,35.13,522400,0
+MTSI.US,D,20150303,000000,35.99,36,33.68,33.94,421600,0
+MTSI.US,D,20150304,000000,33.65,34.63,33.22,34.31,302300,0
+MTSI.US,D,20150305,000000,34.32,34.55,33.59,33.82,190300,0
+MTSI.US,D,20150306,000000,33.5,33.82,32.25,33.21,615600,0
+MTSI.US,D,20150309,000000,33.04,34.87,33.04,34.36,398500,0
+MTSI.US,D,20150310,000000,33.81,34.54,33.72,34.15,296600,0
+MTSI.US,D,20150311,000000,34.62,34.62,33.29,33.8,363700,0
+MTSI.US,D,20150312,000000,34,34.24,33.36,33.6,257600,0
+MTSI.US,D,20150313,000000,33.35,33.96,33,33.52,252200,0
+MTSI.US,D,20150316,000000,33.6,35.28,33.45,35.16,534400,0
+MTSI.US,D,20150317,000000,35,36.87,34.67,36.65,592400,0
+MTSI.US,D,20150318,000000,36.68,37.4,35.92,37.01,396500,0
+MTSI.US,D,20150319,000000,37,38.25,36.92,37.91,428200,0
+MTSI.US,D,20150320,000000,38.23,38.72,37.03,38.59,895200,0
+MTSI.US,D,20150323,000000,38.42,39,38.19,38.86,452400,0
+MTSI.US,D,20150324,000000,38.77,39.24,38.28,39.07,406400,0
+MTSI.US,D,20150325,000000,39.21,39.52,37.14,37.53,1037600,0
+MTSI.US,D,20150326,000000,37.11,37.11,33.67,34.9,1057200,0
+MTSI.US,D,20150327,000000,34.91,35.95,34.66,35.81,356700,0
+MTSI.US,D,20150330,000000,36.44,37.11,36.03,37,325900,0
+MTSI.US,D,20150331,000000,37,37.43,36.9,37.26,510403,0
+MTSI.US,D,20150401,000000,37,37.43,36.11,37.38,489100,0
+MTSI.US,D,20150402,000000,37.3,37.38,36.24,36.7,234600,0
+MTSI.US,D,20150406,000000,36.31,36.77,35.43,35.59,247100,0
+MTSI.US,D,20150407,000000,36.15,36.17,34.36,34.41,505459,0
+MTSI.US,D,20150408,000000,34.4,35.48,34.03,35.17,202300,0
+MTSI.US,D,20150409,000000,35.06,35.34,34.64,35.22,154282,0
+MTSI.US,D,20150410,000000,35.26,36.49,35.03,36.2,172200,0
+MTSI.US,D,20150413,000000,36.24,36.77,36.03,36.16,206100,0
+MTSI.US,D,20150414,000000,36.2,36.61,35.48,35.97,241900,0
+MTSI.US,D,20150415,000000,36.19,37.02,35.855,36.9,244931,0
+MTSI.US,D,20150416,000000,36.65,37.16,36.36,36.9,164885,0
+MTSI.US,D,20150417,000000,36.4,36.51,34.47,34.72,345400,0
+MTSI.US,D,20150420,000000,34.68,34.94,32.91,34.25,707082,0
+MTSI.US,D,20150421,000000,34.91,34.91,34.32,34.73,199979,0
+MTSI.US,D,20150422,000000,34.7,34.71,33.52,34.46,184548,0
+MTSI.US,D,20150423,000000,33.72,34.03,32.84,33.33,973700,0
+MTSI.US,D,20150424,000000,33.33,33.53,30.96,31.41,904400,0
+MTSI.US,D,20150427,000000,31.4,32.2,31.28,31.65,441100,0
+MTSI.US,D,20150428,000000,31.63,32.51,31.06,32.19,662800,0
+MTSI.US,D,20150429,000000,33.28,35.3,31.91,33.01,936900,0
+MTSI.US,D,20150430,000000,32.83,32.83,29.85,30.47,694400,0
+MTSI.US,D,20150501,000000,30.62,32.1,30.28,32,519500,0
+MTSI.US,D,20150504,000000,32.23,33.91,32.01,33.59,711800,0
+MTSI.US,D,20150505,000000,33.34,34.35,33.34,33.66,643700,0
+MTSI.US,D,20150506,000000,33.69,34.08,33.352,34.03,380866,0
+MTSI.US,D,20150507,000000,34.11,34.97,33.87,34.87,380960,0
+MTSI.US,D,20150508,000000,35,35.25,34.51,34.97,417000,0
+MTSI.US,D,20150511,000000,35,35.9,34.81,35.28,345600,0
+MTSI.US,D,20150512,000000,35.19,35.32,33.92,35.22,280510,0
+MTSI.US,D,20150513,000000,35.35,35.58,34.77,35.05,229000,0
+MTSI.US,D,20150514,000000,35.14,35.75,34.74,35.68,257600,0
+MTSI.US,D,20150515,000000,35.64,35.78,35,35.14,240070,0
+MTSI.US,D,20150518,000000,35.14,36.49,34.78,36.14,342515,0
+MTSI.US,D,20150519,000000,36.1,36.4,35.58,36,272600,0
+MTSI.US,D,20150520,000000,35.98,36.48,35.36,35.59,405500,0
+MTSI.US,D,20150521,000000,35.47,36.45,35.43,36.31,258000,0
+MTSI.US,D,20150522,000000,36.96,37.71,36.55,37.38,338700,0
+MTSI.US,D,20150526,000000,37.33,37.37,35.79,36.86,310542,0
+MTSI.US,D,20150527,000000,37.06,38.81,36.16,38.76,390700,0
+MTSI.US,D,20150528,000000,38.87,40.2,38.01,38.79,594751,0
+MTSI.US,D,20150529,000000,38.41,39.27,38.05,38.16,364900,0
+MTSI.US,D,20150601,000000,38.67,40.1,38.38,39.33,477890,0
+MTSI.US,D,20150602,000000,39.1,39.61,38.29,39.57,436037,0
+MTSI.US,D,20150603,000000,39.82,40.56,39.03,40.25,360000,0
+MTSI.US,D,20150604,000000,40.49,40.95,39.61,40.47,376000,0
+MTSI.US,D,20150605,000000,40.48,40.81,39.86,40.46,179300,0
+MTSI.US,D,20150608,000000,40.5,40.95,38.11,39.17,461300,0
+MTSI.US,D,20150609,000000,39.25,39.98,38.77,39.89,308860,0
+MTSI.US,D,20150610,000000,39.98,41.5,39.73,41.39,268894,0
+MTSI.US,D,20150611,000000,41.4,42.02,41.02,41.94,278147,0
+MTSI.US,D,20150612,000000,40.51,41,39.85,40.51,484300,0
+MTSI.US,D,20150615,000000,39.54,39.95,38.05,39.3,1312900,0
+MTSI.US,D,20150616,000000,39.2,39.8,38.88,39.6,339500,0
+MTSI.US,D,20150617,000000,39.59,39.82,39.14,39.78,412500,0
+MTSI.US,D,20150618,000000,39.78,40.88,39.57,39.87,362500,0
+MTSI.US,D,20150619,000000,39.98,41.6,39.88,41.28,624600,0
+MTSI.US,D,20150622,000000,41.48,42.44,41.35,41.95,353700,0
+MTSI.US,D,20150623,000000,42.1,42.81,42,42.4,408746,0
+MTSI.US,D,20150624,000000,42.33,42.58,40.68,40.77,446400,0
+MTSI.US,D,20150625,000000,40.79,42.28,40.61,41.65,345800,0
+MTSI.US,D,20150626,000000,41.61,42.06,39.71,39.93,1547000,0
+MTSI.US,D,20150629,000000,39.53,39.53,37.73,37.98,438300,0
+MTSI.US,D,20150630,000000,38.17,38.64,37.99,38.25,341011,0
+MTSI.US,D,20150701,000000,38.85,39.26,36.62,36.94,510800,0
+MTSI.US,D,20150702,000000,36.91,37.41,36.55,36.68,370800,0
+MTSI.US,D,20150706,000000,36.51,36.51,35.17,35.77,491400,0
+MTSI.US,D,20150707,000000,35.45,35.68,33.71,34.53,689000,0
+MTSI.US,D,20150708,000000,34.32,34.32,32.52,32.95,486800,0
+MTSI.US,D,20150709,000000,33.41,33.97,32.32,32.37,411200,0
+MTSI.US,D,20150710,000000,32.83,33.1,32.27,32.76,824800,0
+MTSI.US,D,20150713,000000,32.39,33.43,32.02,33.31,821300,0
+MTSI.US,D,20150714,000000,32.64,34.29,32.64,34.1,421967,0
+MTSI.US,D,20150715,000000,34.26,34.26,33.46,34,547330,0
+MTSI.US,D,20150716,000000,34.54,35.25,33.56,33.99,604700,0
+MTSI.US,D,20150717,000000,33.95,34.32,33.3,34.22,604800,0
+MTSI.US,D,20150720,000000,34.58,34.9,33.78,33.96,218900,0
+MTSI.US,D,20150721,000000,34.04,34.93,33.38,33.49,355200,0
+MTSI.US,D,20150722,000000,33.21,33.26,30.91,31.4,721800,0
+MTSI.US,D,20150723,000000,31.59,32.7,31.52,31.71,591100,0
+MTSI.US,D,20150724,000000,31.85,32.08,30.77,30.87,487300,0
+MTSI.US,D,20150727,000000,30.28,30.6,29.65,29.69,352600,0
+MTSI.US,D,20150728,000000,29.94,31.06,29.38,30.49,957300,0
+MTSI.US,D,20150729,000000,34,35.5,32,33.04,1882900,0
+MTSI.US,D,20150730,000000,32.95,33.66,32.7,33.46,707900,0
+MTSI.US,D,20150731,000000,33.66,34.57,33.19,33.71,811800,0
+MTSI.US,D,20150803,000000,33.58,33.58,32.82,33.25,495238,0
+MTSI.US,D,20150804,000000,33.35,33.55,32.51,32.66,497100,0
+MTSI.US,D,20150805,000000,32.98,34.27,32.91,33.89,335700,0
+MTSI.US,D,20150806,000000,33.91,33.91,32.52,33.31,403402,0
+MTSI.US,D,20150807,000000,33.31,33.42,32.89,33.35,211700,0
+MTSI.US,D,20150810,000000,33.51,34.85,33.51,34.46,372500,0
+MTSI.US,D,20150811,000000,34.31,34.57,32.75,33.21,316862,0
+MTSI.US,D,20150812,000000,32.75,33.55,32.29,33.22,298600,0
+MTSI.US,D,20150813,000000,33.49,33.7,32.92,32.99,297100,0
+MTSI.US,D,20150814,000000,32.86,33.05,32.11,32.84,311200,0
+MTSI.US,D,20150817,000000,32.84,33.63,32.32,33.63,217800,0
+MTSI.US,D,20150818,000000,33.21,33.75,31.4,32.08,849200,0
+MTSI.US,D,20150819,000000,31.97,31.97,30.95,31.03,686200,0
+MTSI.US,D,20150820,000000,30.77,31.38,29.51,30.4,559400,0
+MTSI.US,D,20150821,000000,29.73,30.4,28.48,28.58,573700,0
+MTSI.US,D,20150824,000000,26,28.56,25.82,26.75,978638,0
+MTSI.US,D,20150825,000000,28,29.05,27.38,27.43,772000,0
+MTSI.US,D,20150826,000000,28.16,28.26,26.8,27.75,696400,0
+MTSI.US,D,20150827,000000,28.2,29.43,27.9,29.41,553500,0
+MTSI.US,D,20150828,000000,29.24,30.26,29.13,29.85,263100,0
+MTSI.US,D,20150831,000000,29.39,30.25,29.32,29.51,243200,0
+MTSI.US,D,20150901,000000,28.58,29.38,27.68,27.94,380400,0
+MTSI.US,D,20150902,000000,28.41,29.95,27.96,29.05,234400,0
+MTSI.US,D,20150903,000000,29.14,30.03,29.14,29.8,332600,0
+MTSI.US,D,20150904,000000,29.15,30.12,29.06,29.24,373400,0
+MTSI.US,D,20150908,000000,30.05,31.46,28.61,31.27,290600,0
+MTSI.US,D,20150909,000000,31.14,31.45,29.64,29.76,346600,0
+MTSI.US,D,20150910,000000,29.75,30.51,29.51,29.79,137106,0
+MTSI.US,D,20150911,000000,29.62,30.73,29.4,30.68,216100,0
+MTSI.US,D,20150914,000000,30.75,30.85,29.82,29.97,106100,0
+MTSI.US,D,20150915,000000,29.91,31.19,29.91,31.14,290800,0
+MTSI.US,D,20150916,000000,31.25,31.66,30.78,31.33,303100,0
+MTSI.US,D,20150917,000000,31.13,31.83,31.11,31.15,349296,0
+MTSI.US,D,20150918,000000,30.79,30.79,29.63,30.06,542900,0
+MTSI.US,D,20150921,000000,30.06,30.75,29.7,29.94,287500,0
+MTSI.US,D,20150922,000000,29.52,30.19,29.5,29.96,360800,0
+MTSI.US,D,20150923,000000,29.87,30.15,29.7,29.81,316800,0
+MTSI.US,D,20150924,000000,29.46,30,28.89,29.91,217630,0
+MTSI.US,D,20150925,000000,30,30.11,28.84,29.09,287600,0
+MTSI.US,D,20150928,000000,28.83,28.92,28.05,28.57,219081,0
+MTSI.US,D,20150929,000000,28.52,29.15,27.88,28.42,319500,0
+MTSI.US,D,20150930,000000,28.93,29.29,28.47,28.99,426400,0
+MTSI.US,D,20151001,000000,29.2,29.2,27.47,28.16,348700,0
+MTSI.US,D,20151002,000000,27.71,29.05,27.34,28.77,251300,0
+MTSI.US,D,20151005,000000,29.13,29.76,28.53,29.4,301238,0
+MTSI.US,D,20151006,000000,29.56,30.75,29.4,30.07,607300,0
+MTSI.US,D,20151007,000000,30.25,31.95,30.25,31.04,378500,0
+MTSI.US,D,20151008,000000,30.98,31,29.72,30.24,407300,0
+MTSI.US,D,20151009,000000,30.36,30.72,30.1,30.19,254000,0
+MTSI.US,D,20151012,000000,30.21,30.89,30.16,30.56,138609,0
+MTSI.US,D,20151013,000000,30.16,30.48,29.96,30.35,289300,0
+MTSI.US,D,20151014,000000,30.4,31.48,30.4,31.19,255600,0
+MTSI.US,D,20151015,000000,31.51,32.74,31.29,32.46,311300,0
+MTSI.US,D,20151016,000000,32.42,33.16,32.34,32.87,313100,0
+MTSI.US,D,20151019,000000,32.59,33.13,32.47,33.12,362800,0
+MTSI.US,D,20151020,000000,33.01,33.84,32.92,33.41,304271,0
+MTSI.US,D,20151021,000000,33.54,33.78,32.81,32.85,400000,0
+MTSI.US,D,20151022,000000,33.16,34.1,33.16,33.86,503800,0
+MTSI.US,D,20151023,000000,34.47,35.9,33.8,35.6,521400,0
+MTSI.US,D,20151026,000000,35.45,35.87,34.28,34.49,496700,0
+MTSI.US,D,20151027,000000,34.4,35.19,34.22,34.78,572200,0
+MTSI.US,D,20151028,000000,34.99,35.96,34.7,35.79,511500,0
+MTSI.US,D,20151029,000000,35.34,35.65,32.23,33.08,544100,0
+MTSI.US,D,20151030,000000,33.02,33.94,32.61,33.74,305200,0
+MTSI.US,D,20151102,000000,33.61,33.78,32.22,33.18,440995,0
+MTSI.US,D,20151103,000000,32.94,33.32,32.3,32.76,377800,0
+MTSI.US,D,20151104,000000,33.02,33.093,31.69,32.61,335372,0
+MTSI.US,D,20151105,000000,32.73,32.73,31.54,32.42,213200,0
+MTSI.US,D,20151106,000000,32.43,34.2,30.52,34.01,192500,0
+MTSI.US,D,20151109,000000,33.75,34.6,33.46,34.51,310565,0
+MTSI.US,D,20151110,000000,34.12,34.41,33.13,33.49,226200,0
+MTSI.US,D,20151111,000000,33.47,34.21,33.04,33.09,209200,0
+MTSI.US,D,20151112,000000,32.97,33.07,32.14,32.21,272500,0
+MTSI.US,D,20151113,000000,32,32.46,31.81,32.1,278200,0
+MTSI.US,D,20151116,000000,31.95,32.31,30.83,31.54,487800,0
+MTSI.US,D,20151117,000000,31.6,32.74,31.17,31.54,523000,0
+MTSI.US,D,20151118,000000,32.27,33.06,29.87,32.8,1118800,0
+MTSI.US,D,20151119,000000,32.83,36.26,32.6,35.75,523900,0
+MTSI.US,D,20151120,000000,36.03,38.59,35.9,37.17,1051600,0
+MTSI.US,D,20151123,000000,36.49,36.7,35.22,35.85,494100,0
+MTSI.US,D,20151124,000000,35.6,36.2,34.95,35.36,482800,0
+MTSI.US,D,20151125,000000,35.29,36.64,35.06,36.58,286000,0
+MTSI.US,D,20151127,000000,36.52,36.76,36.25,36.32,96300,0
+MTSI.US,D,20151130,000000,36.67,37.1,36.32,36.95,229400,0
+MTSI.US,D,20151201,000000,37.29,37.29,35.95,36.73,227626,0
+MTSI.US,D,20151202,000000,36.77,36.9,36.42,36.66,211043,0
+MTSI.US,D,20151203,000000,37.47,38.25,36.47,36.7,482541,0
+MTSI.US,D,20151204,000000,36.7,37.31,36.21,36.51,392000,0
+MTSI.US,D,20151207,000000,36.35,36.52,34.92,35.14,379700,0
+MTSI.US,D,20151208,000000,34.57,35.61,34.3,35.43,229387,0
+MTSI.US,D,20151209,000000,35.34,36.25,35.05,35.89,640100,0
+MTSI.US,D,20151210,000000,35.77,38.08,35.51,37.34,502700,0
+MTSI.US,D,20151211,000000,36.58,37.84,36.42,36.82,315400,0
+MTSI.US,D,20151214,000000,36.92,37.84,36.14,37.14,529831,0
+MTSI.US,D,20151215,000000,37.44,38.4,36.76,37.47,661100,0
+MTSI.US,D,20151216,000000,37.62,37.62,36.16,36.97,432600,0
+MTSI.US,D,20151217,000000,37.59,38.64,37.09,38.04,313700,0
+MTSI.US,D,20151218,000000,38.21,39.47,38.07,38.74,616100,0
+MTSI.US,D,20151221,000000,40.12,40.29,38.5,38.97,475300,0
+MTSI.US,D,20151222,000000,39.1,40.1,38.94,39.77,303262,0
+MTSI.US,D,20151223,000000,39.95,40.55,39.63,39.95,444600,0
+MTSI.US,D,20151224,000000,40.25,41.31,39.87,41.1,331542,0
+MTSI.US,D,20151228,000000,41.17,41.28,39.97,41.25,300640,0
+MTSI.US,D,20151229,000000,41.56,43.19,41.33,42.17,537083,0
+MTSI.US,D,20151230,000000,42.17,43,41.44,41.76,258738,0
+MTSI.US,D,20151231,000000,41.7,41.89,40.78,40.89,329152,0
+MTSI.US,D,20160104,000000,40.19,40.79,38.82,39.5,441671,0
+MTSI.US,D,20160105,000000,39.53,39.97,37.55,38.2,559051,0
+MTSI.US,D,20160106,000000,37.55,38.0799,37,37.65,603734,0
+MTSI.US,D,20160107,000000,36.83,37.35,35.63,36.13,547296,0
+MTSI.US,D,20160108,000000,36.28,37,34.31,34.77,952235,0
+MTSI.US,D,20160111,000000,35.35,36.17,35.13,35.39,511989,0
+MTSI.US,D,20160112,000000,35.76,38.11,35.76,37.98,806663,0
+MTSI.US,D,20160113,000000,38.03,38.39,35.92,36.11,414701,0
+MTSI.US,D,20160114,000000,36.52,37.35,35.31,36.68,590387,0
+MTSI.US,D,20160115,000000,35.3,36.35,33.96,35.55,389484,0
+MTSI.US,D,20160119,000000,36.1,36.91,35.69,36.18,424700,0
+MTSI.US,D,20160120,000000,35.66,37.93,34.33,37.63,509381,0
+MTSI.US,D,20160121,000000,37.67,39.81,37.54,39.28,1038440,0
+MTSI.US,D,20160122,000000,40,41.32,39.29,40.9,631883,0
+MTSI.US,D,20160125,000000,40.8,41.09,38.82,39.11,546562,0
+MTSI.US,D,20160126,000000,39.6,41.01,39.13,40.07,906419,0
+MTSI.US,D,20160127,000000,39.61,39.71,37.32,38.35,2006028,0
+MTSI.US,D,20160128,000000,38.5,39.77,38.25,39.69,870663,0
+MTSI.US,D,20160129,000000,37.03,38.88,36.63,38.5,2317609,0
+MTSI.US,D,20160201,000000,38.5,39.5699,38.24,38.92,783687,0
+MTSI.US,D,20160202,000000,38.45,38.69,36.79,37.28,955936,0
+MTSI.US,D,20160203,000000,37.91,38.1295,35.55,38.03,857966,0
+MTSI.US,D,20160204,000000,38.08,38.38,37.27,38.11,507825,0
+MTSI.US,D,20160205,000000,37.79,38.59,36.25,36.39,559477,0
+MTSI.US,D,20160208,000000,35.51,35.51,33.49,34.71,1069994,0
+MTSI.US,D,20160209,000000,34.09,35.62,32.963,34.92,678168,0
+MTSI.US,D,20160210,000000,34.76,35.925,34.49,34.67,423914,0
+MTSI.US,D,20160211,000000,33.84,34.79,33.325,34.32,374732,0
+MTSI.US,D,20160212,000000,34.8,35.12,33.88,34.7,310343,0
+MTSI.US,D,20160216,000000,35.38,37.05,35.075,36.96,459058,0
+MTSI.US,D,20160217,000000,37.41,38.5,37.07,38.29,447344,0
+MTSI.US,D,20160218,000000,38.41,38.99,37,37.91,447112,0
+MTSI.US,D,20160219,000000,37.53,38.47,36.91,38.12,294566,0
+MTSI.US,D,20160222,000000,38.64,39.47,38.53,38.85,346840,0
+MTSI.US,D,20160223,000000,37.49,38.25,37.3,37.57,519203,0
+MTSI.US,D,20160224,000000,37.2,38.11,36.7,37.97,477312,0
+MTSI.US,D,20160225,000000,38.11,38.5,36.73,37.62,263654,0
+MTSI.US,D,20160226,000000,37.92,38.08,37.22,37.25,802210,0
+MTSI.US,D,20160229,000000,37.28,38.13,37.17,37.9,711160,0
+MTSI.US,D,20160301,000000,38.58,38.92,37.9,38.83,830801,0
+MTSI.US,D,20160302,000000,38.71,39.88,38.71,39.72,659992,0
+MTSI.US,D,20160303,000000,39.81,40.83,39.75,40.15,639851,0
+MTSI.US,D,20160304,000000,40.2,42.1,39.45,41.76,1080426,0
+MTSI.US,D,20160307,000000,41.89,44.15,41.51,42.81,1152409,0
+MTSI.US,D,20160308,000000,43,43,39.68,40.99,1402548,0
+MTSI.US,D,20160309,000000,41.11,41.9299,40.75,41.88,463788,0
+MTSI.US,D,20160310,000000,42.15,43.2,40.97,41.38,620474,0
+MTSI.US,D,20160311,000000,41.8,43.88,41.8,43.79,929099,0
+MTSI.US,D,20160314,000000,43.5,43.797,42.85,43.71,486466,0
+MTSI.US,D,20160315,000000,43.6,44.01,43.2,43.9,572899,0
+MTSI.US,D,20160316,000000,43.7,44.22,43.11,43.69,461944,0
+MTSI.US,D,20160317,000000,43.48,43.74,42.82,43.66,654488,0
+MTSI.US,D,20160318,000000,43.92,44.63,42.69,43.06,741434,0
+MTSI.US,D,20160321,000000,43,43.16,41.92,42.54,455076,0
+MTSI.US,D,20160322,000000,42.33,43.12,42.12,42.81,334521,0
+MTSI.US,D,20160323,000000,42.56,42.6791,41.73,41.78,420937,0
+MTSI.US,D,20160324,000000,41.51,42.22,40.73,42.13,323053,0
+MTSI.US,D,20160328,000000,42.01,42.389,41.32,41.99,320797,0
+MTSI.US,D,20160329,000000,41.93,43.64,41.77,43.41,575633,0
+MTSI.US,D,20160330,000000,43.52,44.34,43.16,43.7,1004783,0
+MTSI.US,D,20160331,000000,43.43,44.81,43.14,43.79,537442,0
+MTSI.US,D,20160401,000000,43.42,45.46,43,44.64,441173,0
+MTSI.US,D,20160404,000000,44.58,44.97,43.16,43.46,385665,0
+MTSI.US,D,20160405,000000,43.01,44,42.85,42.89,394722,0
+MTSI.US,D,20160406,000000,42.89,42.9,41.75,42.77,672187,0
+MTSI.US,D,20160407,000000,42.67,43.02,41.71,41.77,484117,0
+MTSI.US,D,20160408,000000,42.12,42.3469,40.66,40.94,432692,0
+MTSI.US,D,20160411,000000,41.42,41.8,40.8,41.37,409275,0
+MTSI.US,D,20160412,000000,41.19,41.49,39.34,40.79,526867,0
+MTSI.US,D,20160413,000000,41,41.725,40.34,41.6,319309,0
+MTSI.US,D,20160414,000000,41.61,41.61,39.95,41.02,247222,0
+MTSI.US,D,20160415,000000,40.85,41.23,40.26,40.48,195292,0
+MTSI.US,D,20160418,000000,40.07,40.83,40.07,40.31,329223,0
+MTSI.US,D,20160419,000000,40.5,41.54,38.42,38.66,807708,0
+MTSI.US,D,20160420,000000,38.55,39.95,38.25,39.5,465217,0
+MTSI.US,D,20160421,000000,39.6,40.07,38.9,39.96,411194,0
+MTSI.US,D,20160422,000000,39.68,40.88,39.68,40.49,411978,0
+MTSI.US,D,20160425,000000,40.34,40.55,38.96,39.41,366412,0
+MTSI.US,D,20160426,000000,39.5,41.42,39.27,41.22,932958,0
+MTSI.US,D,20160427,000000,41.5,44.1569,40.01,42.44,1092734,0
+MTSI.US,D,20160428,000000,42.29,43.02,40.81,40.88,614698,0
+MTSI.US,D,20160429,000000,40.63,41.27,40.45,40.89,762990,0
+MTSI.US,D,20160502,000000,41.3,41.34,40.37,40.97,297984,0
+MTSI.US,D,20160503,000000,40.7,41.13,40.15,40.26,520882,0
+MTSI.US,D,20160504,000000,39.93,40.44,39,39.28,409592,0
+MTSI.US,D,20160505,000000,39.59,40.285,38.46,38.55,482213,0
+MTSI.US,D,20160506,000000,38.44,38.92,38.06,38.7,348390,0
+MTSI.US,D,20160509,000000,38.56,38.97,37.9,38.45,758146,0
+MTSI.US,D,20160510,000000,38.55,38.55,37.7,38.24,1190769,0
+MTSI.US,D,20160511,000000,38.13,38.77,37.82,37.89,458304,0
+MTSI.US,D,20160512,000000,37.97,38.155,36.145,37.29,880764,0
+MTSI.US,D,20160513,000000,37.17,38.635,36.73,36.8,769865,0
+MTSI.US,D,20160516,000000,37.39,38.525,37.16,38.05,548374,0
+MTSI.US,D,20160517,000000,37.98,38.26,35.97,36.39,976809,0
+MTSI.US,D,20160518,000000,36.07,37.01,35.87,36.25,904757,0
+MTSI.US,D,20160519,000000,36.04,36.39,34.31,34.5,889817,0
+MTSI.US,D,20160520,000000,34.98,36.05,34.5,35.65,713224,0
+MTSI.US,D,20160523,000000,35.67,36.17,35.26,35.54,324020,0
+MTSI.US,D,20160524,000000,35.74,36.33,35.66,35.98,384941,0
+MTSI.US,D,20160525,000000,36.09,36.25,35.39,36.05,442155,0
+MTSI.US,D,20160526,000000,36,36.005,35.64,35.73,408269,0
+MTSI.US,D,20160527,000000,35.61,35.85,34.93,35,542171,0
+MTSI.US,D,20160531,000000,35.02,36.235,34.71,36,678332,0
+MTSI.US,D,20160601,000000,35.79,37.02,35.75,36.78,721725,0
+MTSI.US,D,20160602,000000,36.4,37.14,35.58,36.61,612045,0
+MTSI.US,D,20160603,000000,36.5,36.7,35.78,36.4,351979,0
+MTSI.US,D,20160606,000000,36.22,37.14,36.12,37.1,593645,0
+MTSI.US,D,20160607,000000,37.3,38.03,37.07,37.11,647957,0
+MTSI.US,D,20160608,000000,37.17,38.12,36.8,38.08,426638,0
+MTSI.US,D,20160609,000000,37.85,38.27,37.38,38.09,341461,0
+MTSI.US,D,20160610,000000,37.42,38.08,37.195,37.54,520176,0
+MTSI.US,D,20160613,000000,37.27,37.67,37.02,37.125,412951,0
+MTSI.US,D,20160614,000000,37.01,37.56,36.86,37.42,281868,0
+MTSI.US,D,20160615,000000,37.47,37.62,37.015,37.32,271641,0
+MTSI.US,D,20160616,000000,36.9,37.21,36.08,37.06,299601,0
+MTSI.US,D,20160617,000000,37.16,37.33,34.66,34.94,940827,0
+MTSI.US,D,20160620,000000,35.46,35.9,34.441,34.67,622693,0
+MTSI.US,D,20160621,000000,34.85,34.96,34.19,34.27,412603,0
+MTSI.US,D,20160622,000000,34.33,34.39,33.7,33.79,288814,0
+MTSI.US,D,20160623,000000,34.19,34.73,33.86,34.73,287879,0
+MTSI.US,D,20160624,000000,32.72,33.4,32.05,32.89,827596,0
+MTSI.US,D,20160627,000000,31.14,31.41,29.56,29.805,1717641,0
+MTSI.US,D,20160628,000000,30.25,32.12,30.04,31.72,958525,0
+MTSI.US,D,20160629,000000,32.2,32.5275,31.54,32.37,623462,0
+MTSI.US,D,20160630,000000,32.56,33.28,31.975,32.98,489821,0
+MTSI.US,D,20160701,000000,32.8,33.19,32.46,32.49,448703,0
+MTSI.US,D,20160705,000000,32.15,32.15,31.07,31.28,253715,0
+MTSI.US,D,20160706,000000,30.93,32.04,30.575,31.74,287026,0
+MTSI.US,D,20160707,000000,31.9,32.4999,31.88,32.25,229477,0
+MTSI.US,D,20160708,000000,32.66,34.18,32.36,34.15,652337,0
+MTSI.US,D,20160711,000000,34.6,34.94,33.99,34.545,392489,0
+MTSI.US,D,20160712,000000,34.95,35.86,34.68,34.81,431708,0
+MTSI.US,D,20160713,000000,34.92,35.47,34.48,34.95,382790,0
+MTSI.US,D,20160714,000000,35.46,35.46,34.89,35.25,258710,0
+MTSI.US,D,20160715,000000,35.24,35.66,34.9,35.57,365271,0
+MTSI.US,D,20160718,000000,35.87,35.98,35.5,35.69,212413,0
+MTSI.US,D,20160719,000000,35.67,36.04,35.401,35.81,157749,0
+MTSI.US,D,20160720,000000,36.18,36.97,35.855,36.66,356351,0
+MTSI.US,D,20160721,000000,36.51,36.99,35.82,36.2,268436,0
+MTSI.US,D,20160722,000000,35.92,36.54,35.73,36.395,170429,0
+MTSI.US,D,20160725,000000,36.45,37.27,36.45,37.25,322460,0
+MTSI.US,D,20160726,000000,37.03,38.18,37.03,37.76,728382,0
+MTSI.US,D,20160727,000000,37.1,39.6,37.01,39.55,1204045,0
+MTSI.US,D,20160728,000000,39.13,40.16,38.82,39.29,380356,0
+MTSI.US,D,20160729,000000,39.29,39.65,38.8,39.52,266789,0
+MTSI.US,D,20160801,000000,39.72,40.12,39.29,39.9,266658,0
+MTSI.US,D,20160802,000000,39.91,39.91,37.93,37.97,382845,0
+MTSI.US,D,20160803,000000,37.81,38.39,37.54,38.35,151585,0
+MTSI.US,D,20160804,000000,38.46,38.965,38.36,38.58,173707,0
+MTSI.US,D,20160805,000000,38.95,39.68,38.72,39.68,166482,0
+MTSI.US,D,20160808,000000,39.72,40.24,39.545,39.8,160903,0
+MTSI.US,D,20160809,000000,39.67,40.32,35.51,40.3,324266,0
+MTSI.US,D,20160810,000000,40.3,40.3,38.85,39.25,201005,0
+MTSI.US,D,20160811,000000,39.37,39.64,38.89,38.93,209532,0
+MTSI.US,D,20160812,000000,39.22,39.51,38.92,39.5,247701,0
+MTSI.US,D,20160815,000000,39.45,40.3,39.34,40.05,258448,0
+MTSI.US,D,20160816,000000,39.92,39.9936,39.01,39.04,189826,0
+MTSI.US,D,20160817,000000,38.92,39.39,38.0033,39.14,154503,0
+MTSI.US,D,20160818,000000,39.11,39.7,39.01,39.42,194989,0
+MTSI.US,D,20160819,000000,39.42,39.929,39.42,39.73,190320,0
+MTSI.US,D,20160822,000000,39.66,41.31,39.57,41.3,457284,0
+MTSI.US,D,20160823,000000,41.63,43.4526,41.63,42.35,724118,0
+MTSI.US,D,20160824,000000,42.38,42.99,42.14,42.17,373947,0
+MTSI.US,D,20160825,000000,42.09,42.142,40.7,41.42,485948,0
+MTSI.US,D,20160826,000000,41.51,41.77,40.69,40.97,327476,0
+MTSI.US,D,20160829,000000,41.25,42.12,41.0185,41.83,209456,0
+MTSI.US,D,20160830,000000,41.97,42.32,41.456,41.69,233524,0
+MTSI.US,D,20160831,000000,41.73,41.9,40.73,41.22,296217,0
+MTSI.US,D,20160901,000000,41.12,42.81,39.9,42.76,395331,0
+MTSI.US,D,20160902,000000,43.02,43.79,42.47,43.54,455339,0
+MTSI.US,D,20160906,000000,43.8,44.1,41.92,43.74,487801,0
+MTSI.US,D,20160907,000000,43.82,44.1,42.782,43.55,287030,0
+MTSI.US,D,20160908,000000,43.65,43.93,42.78,42.97,356971,0
+MTSI.US,D,20160909,000000,42.63,42.77,41.86,42.01,635508,0
+MTSI.US,D,20160912,000000,41.57,41.91,40.93,41.38,480730,0
+MTSI.US,D,20160913,000000,41.06,41.38,39.815,40.32,520507,0
+MTSI.US,D,20160914,000000,40.13,41.05,39.96,40.92,261697,0
+MTSI.US,D,20160915,000000,40.78,42.96,40.74,42.44,247394,0
+MTSI.US,D,20160916,000000,42.34,42.34,41.4,41.82,448310,0
+MTSI.US,D,20160919,000000,42.28,42.78,41.75,42.47,241665,0
+MTSI.US,D,20160920,000000,41.16,41.47,40.48,40.69,557537,0
+MTSI.US,D,20160921,000000,40.91,41.632,39.16,40.16,405267,0
+MTSI.US,D,20160922,000000,40.58,41.09,40.305,41.02,486080,0
+MTSI.US,D,20160923,000000,41.02,41.32,40.27,40.28,244342,0
+MTSI.US,D,20160926,000000,39.86,40.5,39.06,40.12,231894,0
+MTSI.US,D,20160927,000000,40.08,40.77,39.73,40.65,215530,0
+MTSI.US,D,20160928,000000,40.68,41.39,40.32,40.6,182579,0
+MTSI.US,D,20160929,000000,40.36,41.58,40.25,41.1,649761,0
+MTSI.US,D,20160930,000000,41.49,42.62,41.12,42.34,398854,0
+MTSI.US,D,20161003,000000,42.26,42.86,41.55,42.24,377644,0
+MTSI.US,D,20161004,000000,42.19,42.81,41.82,42.42,481638,0
+MTSI.US,D,20161005,000000,42.79,42.79,42.13,42.34,459988,0
+MTSI.US,D,20161006,000000,42.45,43.9,41.67,43.53,335290,0
+MTSI.US,D,20161007,000000,43.5,43.776,42.69,42.92,325012,0
+MTSI.US,D,20161010,000000,43.35,43.77,42.34,42.45,172073,0
+MTSI.US,D,20161011,000000,42.17,42.64,40.78,41.07,195799,0
+MTSI.US,D,20161012,000000,40.9,40.9,39.7,40.04,414207,0
+MTSI.US,D,20161013,000000,39.75,39.99,38.94,39.35,283570,0
+MTSI.US,D,20161014,000000,39.65,39.98,38.77,38.87,491916,0
+MTSI.US,D,20161017,000000,38.74,39.165,38.505,38.56,210294,0
+MTSI.US,D,20161018,000000,38.94,39.4211,38.53,38.76,255315,0
+MTSI.US,D,20161019,000000,38.52,38.81,37.55,38.38,325548,0
+MTSI.US,D,20161020,000000,38.33,38.67,38,38.21,268424,0
+MTSI.US,D,20161021,000000,37.98,38.475,37.83,38.21,170834,0
+MTSI.US,D,20161024,000000,38.44,38.96,38.21,38.82,193280,0
+MTSI.US,D,20161025,000000,38.8,39.19,38.7,38.76,250327,0
+MTSI.US,D,20161026,000000,38.48,39.11,38.36,38.52,233758,0
+MTSI.US,D,20161027,000000,38.5,38.73,36.26,36.52,619633,0
+MTSI.US,D,20161028,000000,36.68,37.3,36.01,36.5,417841,0
+MTSI.US,D,20161031,000000,36.71,36.85,36.29,36.76,291632,0
+MTSI.US,D,20161101,000000,36.94,37.58,35.51,35.97,295398,0
+MTSI.US,D,20161102,000000,36.06,36.38,35.46,35.74,235632,0
+MTSI.US,D,20161103,000000,35.89,36.63,35.33,36.58,393551,0
+MTSI.US,D,20161104,000000,36.33,38.32,36.3,37.65,521799,0
+MTSI.US,D,20161107,000000,38.45,38.9,37.86,38.27,226510,0
+MTSI.US,D,20161108,000000,38.4,38.69,37.8,38.1,188218,0
+MTSI.US,D,20161109,000000,37.56,40.28,37,40.24,330655,0
+MTSI.US,D,20161110,000000,40.85,41.77,38.21,39.2,481980,0
+MTSI.US,D,20161111,000000,39.1,40.93,38.83,40.78,313894,0
+MTSI.US,D,20161114,000000,41.07,41.82,40.52,40.8,442481,0
+MTSI.US,D,20161115,000000,40.69,42.23,40.215,41.51,462691,0
+MTSI.US,D,20161116,000000,41.08,45.01,40.51,44.21,1164398,0
+MTSI.US,D,20161117,000000,44.14,46.66,44.14,46.58,812439,0
+MTSI.US,D,20161118,000000,46.52,47.25,46.07,46.95,413729,0
+MTSI.US,D,20161121,000000,46.05,46.38,44.04,45.01,1498322,0
+MTSI.US,D,20161122,000000,45.01,45.46,44.41,45.43,693801,0
+MTSI.US,D,20161123,000000,45.28,47.905,44.84,47.87,924065,0
+MTSI.US,D,20161125,000000,47.87,48.42,47.3125,48.36,167389,0
+MTSI.US,D,20161128,000000,48.43,49.07,47.8,49,525944,0
+MTSI.US,D,20161129,000000,48.84,50,48.65,49.5,1009033,0
+MTSI.US,D,20161130,000000,49.36,50.69,48.975,49.82,849470,0
+MTSI.US,D,20161201,000000,49.94,50.87,45.17,46.05,1336975,0
+MTSI.US,D,20161202,000000,46.01,47.57,45.785,47.13,544275,0
+MTSI.US,D,20161205,000000,47.81,49.66,47.17,48.92,534657,0
+MTSI.US,D,20161206,000000,48.88,50.7,48.71,49.9,428990,0
+MTSI.US,D,20161207,000000,49.91,53.8,49.59,52.86,1003248,0
+MTSI.US,D,20161208,000000,52.96,53.42,51.69,53.2,793239,0
+MTSI.US,D,20161209,000000,53.26,53.5,49.54,50.37,668406,0
+MTSI.US,D,20161212,000000,50.07,50.4399,48.73,48.93,485881,0
+MTSI.US,D,20161213,000000,49.13,49.79,48.5,48.99,557208,0
+MTSI.US,D,20161214,000000,49,49.68,47.25,47.74,601938,0
+MTSI.US,D,20161215,000000,48.1,49.93,47.231,49.64,563731,0
+MTSI.US,D,20161216,000000,49.89,50.62,48.8,48.86,527813,0
+MTSI.US,D,20161219,000000,48.68,49.15,47.62,48.66,501438,0
+MTSI.US,D,20161220,000000,48.68,49.67,48.5,49.22,390957,0
+MTSI.US,D,20161221,000000,49.22,49.5299,48.69,48.9,277868,0
+MTSI.US,D,20161222,000000,48.89,49.096,45.55,46.29,736215,0
+MTSI.US,D,20161223,000000,46.46,46.75,45.54,46.67,343324,0
+MTSI.US,D,20161227,000000,46.8,48.37,46.25,47.93,303912,0
+MTSI.US,D,20161228,000000,47.65,48.09,46.76,47.22,251286,0
+MTSI.US,D,20161229,000000,47.15,47.66,46.23,47.17,315377,0
+MTSI.US,D,20161230,000000,47.55,47.55,45.92,46.28,479685,0
+MTSI.US,D,20170103,000000,46.54,48.13,46.34,46.93,550174,0
+MTSI.US,D,20170104,000000,47.24,47.3592,46.33,46.88,357023,0
+MTSI.US,D,20170105,000000,46.9,47.66,45.42,45.97,395474,0
+MTSI.US,D,20170106,000000,45.66,46.04,45.19,45.23,304787,0
+MTSI.US,D,20170109,000000,45.12,46.8,45.12,46.19,368048,0
+MTSI.US,D,20170110,000000,46.17,46.44,45.785,46.17,530347,0
+MTSI.US,D,20170111,000000,46.31,46.73,45.9,46.15,397679,0
+MTSI.US,D,20170112,000000,46.55,46.84,45.25,46.48,417177,0
+MTSI.US,D,20170113,000000,46.51,47.56,46.49,47.45,321126,0
+MTSI.US,D,20170117,000000,46.83,47.67,46.45,46.96,342546,0
+MTSI.US,D,20170118,000000,47.42,48.17,46.8175,48.04,550154,0
+MTSI.US,D,20170119,000000,47.36,47.91,47.28,47.68,291102,0
+MTSI.US,D,20170120,000000,47.62,48.07,46.87,46.9,347717,0
+MTSI.US,D,20170123,000000,46.83,47.59,46.67,47.19,358627,0
+MTSI.US,D,20170124,000000,47.42,49.38,47.0201,48.79,619579,0
+MTSI.US,D,20170125,000000,49.39,49.78,47.66,47.97,463255,0
+MTSI.US,D,20170126,000000,48.09,48.3,47.01,47.53,531058,0
+MTSI.US,D,20170127,000000,47.98,49.165,47.92,48.7,591237,0
+MTSI.US,D,20170130,000000,48.52,49.15,47.15,48.63,536039,0
+MTSI.US,D,20170131,000000,48.6,48.61,45.73,47.55,1012633,0
+MTSI.US,D,20170201,000000,50,50,45.18,46.01,1655009,0
+MTSI.US,D,20170202,000000,45.59,48.21,45.29,47.99,881027,0
+MTSI.US,D,20170203,000000,48.26,48.45,46.94,47.71,1069154,0
+MTSI.US,D,20170206,000000,47.57,47.8,47.19,47.6,448429,0
+MTSI.US,D,20170207,000000,47.6,48.1,47.2,47.34,430652,0
+MTSI.US,D,20170208,000000,47.56,47.56,45.43,45.73,699972,0
+MTSI.US,D,20170209,000000,45.68,46,45.1,45.44,555375,0
+MTSI.US,D,20170210,000000,45.55,46.2,44.81,46.14,789169,0
+MTSI.US,D,20170213,000000,46.53,46.7,45.64,45.655,269800,0
+MTSI.US,D,20170214,000000,45.47,46.2899,45.12,45.91,389226,0
+MTSI.US,D,20170215,000000,45.94,47.07,45.94,46.96,462812,0
+MTSI.US,D,20170216,000000,47.1,47.38,46.685,47.24,383906,0
+MTSI.US,D,20170217,000000,47.15,48.83,46.585,48.79,548078,0
+MTSI.US,D,20170221,000000,48.82,50.1,48.5,50.01,622564,0
+MTSI.US,D,20170222,000000,49.75,49.75,48.59,49.01,594547,0
+MTSI.US,D,20170223,000000,49.09,49.09,46.765,48.04,424953,0
+MTSI.US,D,20170224,000000,47.34,47.78,46.45,47.47,509160,0
+MTSI.US,D,20170227,000000,47.5,47.73,46.9,47.46,523548,0
+MTSI.US,D,20170228,000000,47.47,47.7299,46.05,46.09,357365,0
+MTSI.US,D,20170301,000000,46.8,47.11,46.15,46.7,286889,0
+MTSI.US,D,20170302,000000,46.92,46.92,45.39,45.92,288387,0
+MTSI.US,D,20170303,000000,45.86,46.875,45.26,45.85,152585,0
+MTSI.US,D,20170306,000000,45.26,45.53,44.35,45.22,260655,0
+MTSI.US,D,20170307,000000,45.09,45.697,45,45.54,272015,0
+MTSI.US,D,20170308,000000,45.91,46.5,45.8,46.07,222276,0
+MTSI.US,D,20170309,000000,46.03,46.44,45.65,46.0289,159283,0
+MTSI.US,D,20170310,000000,46.3,46.8206,45.94,46.24,260195,0
+MTSI.US,D,20170313,000000,46.46,46.64,45.89,46.55,273522,0
+MTSI.US,D,20170314,000000,46.05,46.05,45.41,45.61,365333,0
+MTSI.US,D,20170315,000000,45.5,46.245,45.22,46.1,332301,0
+MTSI.US,D,20170316,000000,46.29,47.08,46.03,46.49,315728,0
+MTSI.US,D,20170317,000000,46.4,47.0499,46.01,46.98,309536,0
+MTSI.US,D,20170320,000000,47.05,47.6599,46.76,47.07,220523,0
+MTSI.US,D,20170321,000000,47.35,47.35,44.44,44.57,411433,0
+MTSI.US,D,20170322,000000,43.95,45.21,43.18,44.95,404234,0
+MTSI.US,D,20170323,000000,44.95,45.3107,44.3,44.71,247497,0
+MTSI.US,D,20170324,000000,44.78,45.35,44.54,44.97,181205,0
+MTSI.US,D,20170327,000000,44.2,45.54,43.5,45.22,243886,0
+MTSI.US,D,20170328,000000,45.22,46.42,44.75,46.19,283725,0
+MTSI.US,D,20170329,000000,46.07,46.63,45.8501,46.42,194418,0
+MTSI.US,D,20170330,000000,46.29,47.1,46.29,46.94,159228,0
+MTSI.US,D,20170331,000000,47.02,48.63,46.89,48.3,507293,0
+MTSI.US,D,20170403,000000,49,50.84,48.37,49.55,1187609,0
+MTSI.US,D,20170404,000000,49.49,50.21,49.12,49.72,827563,0
+MTSI.US,D,20170405,000000,49.86,50.37,49.44,49.89,804471,0
+MTSI.US,D,20170406,000000,49.95,51.18,49.58,50.9,473052,0
+MTSI.US,D,20170407,000000,50.67,52.22,50.635,51.38,719604,0
+MTSI.US,D,20170410,000000,51.79,51.95,50.68,51.11,324112,0
+MTSI.US,D,20170411,000000,50.85,51.34,49.95,50.8,492672,0
+MTSI.US,D,20170412,000000,50.85,51,50.175,50.86,508861,0
+MTSI.US,D,20170413,000000,50.78,51.49,50.38,50.76,498598,0
+MTSI.US,D,20170417,000000,50.93,51.31,50.45,51.01,368815,0
+MTSI.US,D,20170418,000000,50.89,51.79,50.785,51.38,344305,0
+MTSI.US,D,20170419,000000,51.74,52.75,50.68,50.71,674304,0
+MTSI.US,D,20170420,000000,51.01,51.93,50.36,51.81,414224,0
+MTSI.US,D,20170421,000000,51.81,52.0999,51.12,51.74,346930,0
+MTSI.US,D,20170424,000000,52.75,54.17,52.471,54.01,737581,0
+MTSI.US,D,20170425,000000,54.67,55.1758,53.77,53.84,1131696,0
+MTSI.US,D,20170426,000000,49.81,51.19,46.04,50.32,4434433,0
+MTSI.US,D,20170427,000000,50.5,50.5513,49.455,49.8,955514,0
+MTSI.US,D,20170428,000000,49.6,50.15,48.62,48.88,780236,0
+MTSI.US,D,20170501,000000,48.83,49.07,47.63,48.89,605143,0
+MTSI.US,D,20170502,000000,48.95,48.95,46.82,46.95,757269,0
+MTSI.US,D,20170503,000000,46.44,46.65,44.88,45.67,802347,0
+MTSI.US,D,20170504,000000,45.78,46.11,44.62,44.72,585574,0
+MTSI.US,D,20170505,000000,45.1,46.04,44.456,45.97,629197,0
+MTSI.US,D,20170508,000000,46.01,47.11,45.81,46.38,464966,0
+MTSI.US,D,20170509,000000,46.43,47.49,46.325,47.4,383820,0
+MTSI.US,D,20170510,000000,47.34,47.9,46.98,47.71,360044,0
+MTSI.US,D,20170511,000000,47.54,49.5,47,48.71,597418,0
+MTSI.US,D,20170512,000000,48.51,48.82,47.81,48.55,326751,0
+MTSI.US,D,20170515,000000,48.57,51.38,48.54,51.31,636581,0
+MTSI.US,D,20170516,000000,51.4,57.3,50.9101,57,3105695,0
+MTSI.US,D,20170517,000000,55.88,57.1,53.77,54,2345357,0
+MTSI.US,D,20170518,000000,54,56.05,53.155,55.46,992510,0
+MTSI.US,D,20170519,000000,56.1,57.019,55.694,56.18,899528,0
+MTSI.US,D,20170522,000000,56.56,61.45,56.55,60.84,2046551,0
+MTSI.US,D,20170523,000000,60.27,60.99,58.94,59.35,1313418,0
+MTSI.US,D,20170524,000000,59.45,61.16,59.12,60.08,1065186,0
+MTSI.US,D,20170525,000000,60.06,61.67,59.54,59.89,1496720,0
+MTSI.US,D,20170526,000000,59.74,60.47,58.471,60.45,877838,0
+MTSI.US,D,20170530,000000,59.92,61.7,59.92,60.93,938081,0
+MTSI.US,D,20170531,000000,61.25,61.67,59.82,60.97,1013933,0
+MTSI.US,D,20170601,000000,61.23,61.23,59.49,59.75,1241973,0
+MTSI.US,D,20170602,000000,59.95,60.72,58.84,59.25,1038311,0
+MTSI.US,D,20170605,000000,59.35,60.14,57.955,58.2,855182,0
+MTSI.US,D,20170606,000000,58.07,59.85,57.3873,58.81,754837,0
+MTSI.US,D,20170607,000000,58.89,59.47,57.5,58.13,653481,0
+MTSI.US,D,20170608,000000,58.37,59.76,57.62,59.23,612637,0
+MTSI.US,D,20170609,000000,59.42,59.63,53.61,54.85,1221665,0
+MTSI.US,D,20170612,000000,54.5,57.43,53.82,56.49,1161955,0
+MTSI.US,D,20170613,000000,57.08,58.58,56.22,56.94,621400,0
+MTSI.US,D,20170614,000000,57.28,57.68,55.51,56.05,955014,0
+MTSI.US,D,20170615,000000,55.06,56.61,54.95,56.27,556460,0
+MTSI.US,D,20170616,000000,55.92,56.84,55.26,55.86,741613,0
+MTSI.US,D,20170619,000000,56.51,58.25,56.51,58.06,866089,0
+MTSI.US,D,20170620,000000,57.97,58.8676,56.605,56.76,515708,0
+MTSI.US,D,20170621,000000,57.08,57.4,56.35,56.59,573919,0
+MTSI.US,D,20170622,000000,56.34,56.82,55.42,56.5,390355,0
+MTSI.US,D,20170623,000000,56.76,58.57,56.28,58.26,1298966,0
+MTSI.US,D,20170626,000000,60,62.75,59.2301,60.25,1319246,0
+MTSI.US,D,20170627,000000,59.93,60.82,57.62,57.66,774489,0
+MTSI.US,D,20170628,000000,58.43,58.43,56.38,57.42,633499,0
+MTSI.US,D,20170629,000000,57.25,57.25,54.8,55.92,739834,0
+MTSI.US,D,20170630,000000,56,56.54,55.3,55.77,557386,0
+MTSI.US,D,20170703,000000,56.07,56.21,54.26,54.48,214040,0
+MTSI.US,D,20170705,000000,55,56.48,54.81,56.2,418064,0
+MTSI.US,D,20170706,000000,55.73,57.3,54.75,56.17,477167,0
+MTSI.US,D,20170707,000000,56.94,58.09,56.55,57.94,369788,0
+MTSI.US,D,20170710,000000,57.99,58.4,56.83,57.39,757039,0
+MTSI.US,D,20170711,000000,57.58,59.2,57.23,59.13,374841,0
+MTSI.US,D,20170712,000000,59.87,61.59,59.39,60.47,433592,0
+MTSI.US,D,20170713,000000,61.04,61.54,60.31,60.59,459271,0
+MTSI.US,D,20170714,000000,60.7,61.43,60.2,60.51,365841,0
+MTSI.US,D,20170717,000000,60.9,60.93,60.03,60.68,453597,0
+MTSI.US,D,20170718,000000,60.4,60.655,59.28,59.5,403316,0
+MTSI.US,D,20170719,000000,59.89,61,59.2,60.78,608655,0
+MTSI.US,D,20170720,000000,60.97,63.4599,59.87,62.73,1090691,0
+MTSI.US,D,20170721,000000,62.79,63.46,61.99,62.99,436760,0
+MTSI.US,D,20170724,000000,63.24,64.2,62.74,63.65,428117,0
+MTSI.US,D,20170725,000000,63.67,65.5431,63.3,64.96,733176,0
+MTSI.US,D,20170726,000000,65.36,65.989,65.11,65.57,411194,0
+MTSI.US,D,20170727,000000,65.91,65.92,59.1,60.77,1637285,0
+MTSI.US,D,20170728,000000,60.52,61.12,59.75,60.89,488609,0
+MTSI.US,D,20170731,000000,61.77,62.225,59.63,60.55,491911,0
+MTSI.US,D,20170801,000000,61.43,61.85,60.12,61.06,1031506,0
+MTSI.US,D,20170802,000000,47.65,49.44,45.1,45.5,7270193,0
+MTSI.US,D,20170803,000000,45.6,45.72,43.1,43.9,4139504,0
+MTSI.US,D,20170804,000000,43.65,43.769,41.88,42.16,1984374,0
+MTSI.US,D,20170807,000000,42.42,43.39,41.6,42.33,1959979,0
+MTSI.US,D,20170808,000000,42.04,44.6,42.03,43.82,1441543,0
+MTSI.US,D,20170809,000000,43.51,44.299,42.5,42.88,905011,0
+MTSI.US,D,20170810,000000,42.45,42.735,40.73,40.97,891370,0
+MTSI.US,D,20170811,000000,40.98,41.88,40.39,40.76,742781,0
+MTSI.US,D,20170814,000000,41.61,41.91,40.74,41.65,847392,0
+MTSI.US,D,20170815,000000,41.82,41.82,40.8555,41.09,757996,0
+MTSI.US,D,20170816,000000,41.1,41.86,40.92,41.72,655529,0
+MTSI.US,D,20170817,000000,41.6,41.9,40.75,40.8,667415,0
+MTSI.US,D,20170818,000000,40.56,40.57,39.23,39.67,1064607,0
+MTSI.US,D,20170821,000000,39.82,40.3,39.27,40.05,700109,0
+MTSI.US,D,20170822,000000,40.28,40.51,39.89,39.97,469951,0
+MTSI.US,D,20170823,000000,39.55,41.98,39.44,41.71,991199,0
+MTSI.US,D,20170824,000000,42.35,44.82,42.18,43.61,2615114,0
+MTSI.US,D,20170825,000000,43.59,44.93,43.32,44.07,1737426,0
+MTSI.US,D,20170828,000000,44.06,44.42,42.7,43.67,1140972,0
+MTSI.US,D,20170829,000000,43.15,44.355,42.13,44.19,738876,0
+MTSI.US,D,20170830,000000,44.25,45.35,43.98,45.22,740573,0
+MTSI.US,D,20170831,000000,45.81,45.96,45,45.54,673775,0
+MTSI.US,D,20170901,000000,45.64,45.9357,45.4,45.7,544920,0
+MTSI.US,D,20170905,000000,45.33,45.78,44.13,44.74,895167,0
+MTSI.US,D,20170906,000000,44.84,44.89,43.86,43.97,502816,0
+MTSI.US,D,20170907,000000,44.28,44.29,42.27,42.55,651710,0
+MTSI.US,D,20170908,000000,42.42,42.87,42.03,42.52,500355,0
+MTSI.US,D,20170911,000000,43.18,44.06,42.76,43.63,449994,0
+MTSI.US,D,20170912,000000,43.61,44.5,43.52,43.94,431752,0
+MTSI.US,D,20170913,000000,43.79,44.02,43.27,43.64,596140,0
+MTSI.US,D,20170914,000000,42.84,44.21,42.84,43.44,474960,0
+MTSI.US,D,20170915,000000,43.59,45.76,43.22,45.36,844456,0
+MTSI.US,D,20170918,000000,45.61,46.33,43.95,44,686651,0
+MTSI.US,D,20170919,000000,44.17,44.19,43.28,43.35,562984,0
+MTSI.US,D,20170920,000000,43.34,43.34,42.27,42.85,712421,0
+MTSI.US,D,20170921,000000,42.72,42.86,41.57,41.69,734525,0
+MTSI.US,D,20170922,000000,41.47,43.86,41.4,43.27,691132,0
+MTSI.US,D,20170925,000000,43.22,43.22,40.67,41.4,758975,0
+MTSI.US,D,20170926,000000,41.27,42.45,41.27,42.15,466499,0
+MTSI.US,D,20170927,000000,42.62,44.38,42.565,43.71,559352,0
+MTSI.US,D,20170928,000000,43.34,44.43,43.12,44.41,399535,0
+MTSI.US,D,20170929,000000,44.38,45.07,44.2653,44.61,604597,0
+MTSI.US,D,20171002,000000,44.93,45.72,43.755,45.48,791380,0
+MTSI.US,D,20171003,000000,44.97,45.35,43.14,43.18,845018,0
+MTSI.US,D,20171004,000000,43.44,43.49,42.16,42.75,659927,0
+MTSI.US,D,20171005,000000,42.46,43.05,42.09,42.74,937375,0
+MTSI.US,D,20171006,000000,42.68,43.52,42.68,43.44,614545,0
+MTSI.US,D,20171009,000000,43.5,43.9154,43.35,43.54,218868,0
+MTSI.US,D,20171010,000000,43.2,43.52,42.59,42.85,560719,0
+MTSI.US,D,20171011,000000,43.02,43.65,42.8,43.62,287367,0
+MTSI.US,D,20171012,000000,43.71,43.77,43.21,43.26,400766,0
+MTSI.US,D,20171013,000000,43.6,43.6,41.58,41.59,695164,0
+MTSI.US,D,20171016,000000,39.6,39.77,35.67,36.585,4607993,0
+MTSI.US,D,20171017,000000,36.09,37.8,36.02,37.7,1096089,0
+MTSI.US,D,20171018,000000,37.91,38.9,37.12,38.77,673781,0
+MTSI.US,D,20171019,000000,38.59,38.69,37.34,37.47,700473,0
+MTSI.US,D,20171020,000000,37.93,38,36.72,36.86,1156685,0
+MTSI.US,D,20171023,000000,36.98,39.28,36.98,39.13,682934,0
+MTSI.US,D,20171024,000000,39.14,40.32,38.83,40.03,648733,0
+MTSI.US,D,20171025,000000,40.04,40.04,38.32,38.93,330843,0
+MTSI.US,D,20171026,000000,38.99,39.25,38.63,38.7,312057,0
+MTSI.US,D,20171027,000000,39.325,40.14,38.58,40.1,503210,0
+MTSI.US,D,20171030,000000,40.04,40.61,39.64,40.04,420175,0
+MTSI.US,D,20171031,000000,40.28,41.2492,40.06,40.88,381742,0
+MTSI.US,D,20171101,000000,41.44,41.44,39.11,39.86,435302,0
+MTSI.US,D,20171102,000000,39.17,39.28,35.625,36.06,1411950,0
+MTSI.US,D,20171103,000000,36.1,37.49,35.58,37.33,776174,0
+MTSI.US,D,20171106,000000,37.13,39.28,37.13,38.58,943518,0
+MTSI.US,D,20171107,000000,38.31,38.93,37.43,37.52,658593,0
+MTSI.US,D,20171108,000000,37.53,37.9,36.78,37.67,705235,0
+MTSI.US,D,20171109,000000,37,37.13,35.9,36.56,897344,0
+MTSI.US,D,20171110,000000,36.7,37.275,36.35,36.63,708335,0
+MTSI.US,D,20171113,000000,36.19,36.87,35.85,36.57,876523,0
+MTSI.US,D,20171114,000000,36.55,37.239,35.76,36.61,889939,0
+MTSI.US,D,20171115,000000,32,33.6,29.9766,30.02,7898380,0
+MTSI.US,D,20171116,000000,29.79,32.625,29.7301,31.535,2693294,0
+MTSI.US,D,20171117,000000,31.77,33.69,31.44,32.85,1609573,0
+MTSI.US,D,20171120,000000,32.83,33.68,32.18,32.98,1445706,0
+MTSI.US,D,20171121,000000,33.15,34.18,33.13,33.67,1287617,0
+MTSI.US,D,20171122,000000,33.67,34.13,32.84,32.94,671305,0
+MTSI.US,D,20171124,000000,33.19,33.42,32.68,33.035,432362,0
+MTSI.US,D,20171127,000000,32.76,33.01,31.97,32.28,1417577,0
+MTSI.US,D,20171128,000000,32.65,32.74,31.87,32.43,760674,0
+MTSI.US,D,20171129,000000,32.48,32.48,30.87,31.9,957902,0
+MTSI.US,D,20171130,000000,31.9,32.98,31.71,32.59,883501,0
+MTSI.US,D,20171201,000000,32.56,32.7,30.83,32.28,1134374,0
+MTSI.US,D,20171204,000000,32.62,32.94,31.85,32.39,1279223,0
+MTSI.US,D,20171205,000000,32.36,32.79,31.01,31.4,1465731,0
+MTSI.US,D,20171206,000000,31.2,32.25,31.2,31.8,987779,0
+MTSI.US,D,20171207,000000,31.55,33.07,31.32,32.79,1173358,0
+MTSI.US,D,20171208,000000,32.79,33.55,32.11,32.26,1092020,0
+MTSI.US,D,20171211,000000,32.28,33.01,31.53,31.76,670913,0
+MTSI.US,D,20171212,000000,31.37,31.8,31.3,31.34,626139,0
+MTSI.US,D,20171213,000000,31.33,32.16,30.91,31.54,636489,0
+MTSI.US,D,20171214,000000,31.54,32.51,31.43,31.7,625061,0
+MTSI.US,D,20171215,000000,31.88,33.14,31.6201,32.87,880562,0
+MTSI.US,D,20171218,000000,33,33.56,32.57,33.41,989365,0
+MTSI.US,D,20171219,000000,33.44,33.8,33.08,33.51,514453,0
+MTSI.US,D,20171220,000000,33.68,34.48,33.27,33.53,851245,0
+MTSI.US,D,20171221,000000,33.68,34,33.2,33.57,462904,0
+MTSI.US,D,20171222,000000,33.52,34.18,33.11,33.52,412403,0
+MTSI.US,D,20171226,000000,33.5,33.5,32.52,32.96,704764,0
+MTSI.US,D,20171227,000000,32.94,33.35,32.73,33,472307,0
+MTSI.US,D,20171228,000000,33.18,33.29,32.6,32.76,430990,0
+MTSI.US,D,20171229,000000,32.96,32.96,32.45,32.54,449389,0
+MTSI.US,D,20180102,000000,32.95,34.87,32.95,34.84,808608,0
+MTSI.US,D,20180103,000000,34.94,35.37,34.805,34.98,397651,0
+MTSI.US,D,20180104,000000,35.33,35.74,34.81,35.14,784679,0
+MTSI.US,D,20180105,000000,36.78,38.36,36.4,36.82,1814505,0
+MTSI.US,D,20180108,000000,36.7,37.2,35.56,37.13,842984,0
+MTSI.US,D,20180109,000000,37.01,37.91,35.8,35.94,955301,0
+MTSI.US,D,20180110,000000,35.63,35.725,34.515,34.97,875608,0
+MTSI.US,D,20180111,000000,35.23,36.6,34.95,36.3,549953,0
+MTSI.US,D,20180112,000000,36.3,36.696,36.06,36.5,416126,0
+MTSI.US,D,20180116,000000,36.78,37.3399,36.48,36.94,972455,0
+MTSI.US,D,20180117,000000,37.02,37.183,36.48,37.01,689972,0
+MTSI.US,D,20180118,000000,36.5,36.75,34.34,34.47,1569050,0
+MTSI.US,D,20180119,000000,34.32,34.99,33.35,33.46,964460,0
+MTSI.US,D,20180122,000000,33.33,33.68,32.66,32.83,665106,0
+MTSI.US,D,20180123,000000,32.86,33.73,32.5,32.78,493628,0
+MTSI.US,D,20180124,000000,32.55,32.58,31.18,31.47,1030009,0
+MTSI.US,D,20180125,000000,31.92,32.235,31.06,31.24,615577,0
+MTSI.US,D,20180126,000000,31.68,32.21,31.44,32.18,535330,0
+MTSI.US,D,20180129,000000,31.77,32.22,30.71,31.61,1089716,0
+MTSI.US,D,20180130,000000,31.43,31.79,30.86,31.72,915297,0
+MTSI.US,D,20180131,000000,32.03,32.11,30.795,31.1,742270,0
+MTSI.US,D,20180201,000000,31.05,31.56,30.8,31.26,977238,0
+MTSI.US,D,20180202,000000,30.8,31.11,30.16,30.51,1028852,0
+MTSI.US,D,20180205,000000,30.2,30.72,28.57,28.57,1160845,0
+MTSI.US,D,20180206,000000,27.83,30.74,27.73,30.36,2157136,0
+MTSI.US,D,20180207,000000,23.92,24.46,18.86,19.21,14008665,0
+MTSI.US,D,20180208,000000,19.07,19.79,17.84,17.85,6981163,0
+MTSI.US,D,20180209,000000,18.25,19.67,17.92,18.92,3895513,0
+MTSI.US,D,20180212,000000,19.3,19.384,18.68,19.12,1779180,0
+MTSI.US,D,20180213,000000,18.97,19.21,18.8,19.11,916617,0
+MTSI.US,D,20180214,000000,19.49,19.72,19.49,19.49,1138315,0
+MTSI.US,D,20180215,000000,19.77,20.27,19.21,20.26,1117184,0
+MTSI.US,D,20180216,000000,20.13,20.68,19.96,20.38,1522104,0
+MTSI.US,D,20180220,000000,20.28,21.47,20.28,21.15,1146261,0
+MTSI.US,D,20180221,000000,21.27,21.79,20.92,21.65,1459494,0
+MTSI.US,D,20180222,000000,22.11,22.2,21.44,21.98,2330773,0
+MTSI.US,D,20180223,000000,22.04,22.04,20.8066,21.13,1251309,0
+MTSI.US,D,20180226,000000,21.35,22.14,21.17,22.14,858477,0
+MTSI.US,D,20180227,000000,22.14,22.49,21.51,21.7,990204,0
+MTSI.US,D,20180228,000000,21.81,22.04,21.09,21.34,661049,0
+MTSI.US,D,20180301,000000,21.25,21.85,20.85,21.19,1109410,0
+MTSI.US,D,20180302,000000,20.86,21.51,20.51,21.36,1453586,0
+MTSI.US,D,20180305,000000,21.13,21.94,20.96,21.9,1719247,0
+MTSI.US,D,20180306,000000,22.3,22.5,22.06,22.43,1448527,0
+MTSI.US,D,20180307,000000,22.19,22.65,21.98,22.51,1229399,0
+MTSI.US,D,20180308,000000,22.9,23.15,22.38,22.62,980661,0
+MTSI.US,D,20180309,000000,22.69,23.5,22.255,23.31,1006878,0
+MTSI.US,D,20180312,000000,23.69,23.85,23.2001,23.7,1175871,0
+MTSI.US,D,20180313,000000,23.76,23.89,22.1,22.22,1148708,0
+MTSI.US,D,20180314,000000,22.45,22.77,21.5799,21.83,1487478,0
+MTSI.US,D,20180315,000000,22.03,22.03,21.14,21.31,973082,0
+MTSI.US,D,20180316,000000,21.3,21.38,20.97,21.15,1086405,0
+MTSI.US,D,20180319,000000,21,21.15,19.53,19.96,1002153,0
+MTSI.US,D,20180320,000000,19.95,20.06,19.56,19.83,603697,0
+MTSI.US,D,20180321,000000,19.72,20.07,19.44,19.48,878662,0
+MTSI.US,D,20180322,000000,19.13,19.2,18.56,18.58,954570,0
+MTSI.US,D,20180323,000000,18.5,18.7,17.72,17.72,1237853,0
+MTSI.US,D,20180326,000000,18.15,18.365,16.49,16.78,1537040,0
+MTSI.US,D,20180327,000000,16.95,17.4004,16.4,16.55,1132140,0
+MTSI.US,D,20180328,000000,16.44,16.6884,15.5,15.72,1127471,0
+MTSI.US,D,20180329,000000,15.77,16.7648,15.521,16.6,1216193,0
+MTSI.US,D,20180402,000000,16.41,16.7,16.04,16.33,1261619,0
+MTSI.US,D,20180403,000000,16.42,16.53,15.88,16.12,1515395,0
+MTSI.US,D,20180404,000000,15.99,17.885,15.46,17.64,1689855,0
+MTSI.US,D,20180405,000000,17.79,18.44,17.56,18.21,1229298,0
+MTSI.US,D,20180406,000000,17.88,18.21,16.79,17.1,991139,0
+MTSI.US,D,20180409,000000,17.24,17.781,16.025,16.03,1316088,0
+MTSI.US,D,20180410,000000,16.43,18.54,16.2,18.32,1579224,0
+MTSI.US,D,20180411,000000,18.65,18.79,17.61,18.65,749219,0
+MTSI.US,D,20180412,000000,18.77,19.23,18.5547,19.08,539997,0
+MTSI.US,D,20180413,000000,19.27,19.54,17.25,19.3,617916,0
+MTSI.US,D,20180416,000000,18.29,18.6167,17.27,17.525,1877211,0
+MTSI.US,D,20180417,000000,18,19.35,18,18.8,1531303,0
+MTSI.US,D,20180418,000000,18.46,18.72,17.13,17.89,1340713,0
+MTSI.US,D,20180419,000000,17.49,18.0588,16.95,17.08,984289,0
+MTSI.US,D,20180420,000000,17.1,17.25,16.841,17.03,741332,0
+MTSI.US,D,20180423,000000,17,17.43,16.47,16.66,779507,0
+MTSI.US,D,20180424,000000,16.8,17.47,16.649,16.99,928500,0
+MTSI.US,D,20180425,000000,17.14,17.18,16.15,16.4,1082016,0
+MTSI.US,D,20180426,000000,16.68,17.05,16.41,16.99,870183,0
+MTSI.US,D,20180427,000000,17.05,17.16,16.56,17.01,810814,0
+MTSI.US,D,20180430,000000,16.83,17.24,16.48,16.62,917067,0
+MTSI.US,D,20180501,000000,16.9,17.78,16.55,17.52,1745950,0
+MTSI.US,D,20180502,000000,20,22.7,19.62,20.61,5687768,0
+MTSI.US,D,20180503,000000,20.23,22.4,19.79,21.98,2647638,0
+MTSI.US,D,20180504,000000,21.81,22.32,21.34,21.46,1347271,0
+MTSI.US,D,20180507,000000,21.69,22.39,21.35,22.07,1044854,0
+MTSI.US,D,20180508,000000,22.04,22.46,21.81,22.32,678377,0
+MTSI.US,D,20180509,000000,22.41,22.7099,21.64,22.52,832625,0
+MTSI.US,D,20180510,000000,22.98,23.39,22.67,22.9,781738,0
+MTSI.US,D,20180511,000000,22.82,22.95,22.22,22.77,640568,0
+MTSI.US,D,20180514,000000,23.5,23.64,23.02,23.1,844134,0
+MTSI.US,D,20180515,000000,22.9,23.24,22.75,23.04,674400,0
+MTSI.US,D,20180516,000000,23.04,23.15,22.7,23.08,717177,0
+MTSI.US,D,20180517,000000,22.86,23.34,22.73,23.01,705319,0
+MTSI.US,D,20180518,000000,22.94,23.04,22.3,22.65,621377,0
+MTSI.US,D,20180521,000000,22.98,23.2,22.3,22.56,555353,0
+MTSI.US,D,20180522,000000,22.82,23,22.18,22.25,579277,0
+MTSI.US,D,20180523,000000,21.93,22.5,21.84,22.2,492945,0
+MTSI.US,D,20180524,000000,22.22,22.6,21.97,22.06,720557,0
+MTSI.US,D,20180525,000000,22,22.74,22,22.53,872461,0
+MTSI.US,D,20180529,000000,22.47,22.93,22.071,22.48,569827,0
+MTSI.US,D,20180530,000000,22.54,22.805,22.42,22.72,700807,0
+MTSI.US,D,20180531,000000,22.68,23.36,22.27,22.55,720481,0
+MTSI.US,D,20180601,000000,22.78,23.81,22.69,23.72,1091015,0
+MTSI.US,D,20180604,000000,23.81,24.49,22.7,23.01,617760,0
+MTSI.US,D,20180605,000000,23.16,23.69,22.925,23.63,859140,0
+MTSI.US,D,20180606,000000,23.79,24.07,23.12,23.95,578118,0
+MTSI.US,D,20180607,000000,23.91,24.62,23.425,24.16,717625,0
+MTSI.US,D,20180608,000000,24.06,24.69,23.78,24.58,891775,0
+MTSI.US,D,20180611,000000,24.75,25.74,24.73,25.37,936198,0
+MTSI.US,D,20180612,000000,25.35,25.92,25.29,25.58,725725,0
+MTSI.US,D,20180613,000000,25.65,25.75,23.84,24.15,1031654,0
+MTSI.US,D,20180614,000000,24.55,25.25,24.51,24.99,802149,0
+MTSI.US,D,20180615,000000,24.78,25.02,24.1602,24.68,630807,0
+MTSI.US,D,20180618,000000,24.31,24.84,24.02,24.7,500306,0
+MTSI.US,D,20180619,000000,24.33,24.62,23.64,24.36,397416,0
+MTSI.US,D,20180620,000000,24.5,25.33,24.265,25.18,441020,0
+MTSI.US,D,20180621,000000,25.28,25.28,24.21,24.33,419619,0
+MTSI.US,D,20180622,000000,24.45,24.53,23.67,23.86,2242850,0
+MTSI.US,D,20180625,000000,23.6,23.75,22.45,22.99,648187,0
+MTSI.US,D,20180626,000000,23.11,23.8,22.8,23.76,851290,0
+MTSI.US,D,20180627,000000,23.91,24.365,22.64,22.66,443188,0
+MTSI.US,D,20180628,000000,22.56,23.23,22.34,23.19,527093,0
+MTSI.US,D,20180629,000000,23.35,23.56,22.955,23.04,687858,0
+MTSI.US,D,20180702,000000,22.82,23.33,22.67,23.29,315763,0
+MTSI.US,D,20180703,000000,23.34,23.96,23,23.4,217770,0
+MTSI.US,D,20180705,000000,23.7,24.855,23.7,24.83,372845,0
+MTSI.US,D,20180706,000000,24.73,24.92,23.99,24.24,627007,0
+MTSI.US,D,20180709,000000,24.47,24.85,24.03,24.43,358360,0
+MTSI.US,D,20180710,000000,24.4,24.95,24.23,24.84,391658,0
+MTSI.US,D,20180711,000000,24.51,24.62,23.89,24.17,260015,0
+MTSI.US,D,20180712,000000,24.32,25.47,24.1,25.45,358206,0
+MTSI.US,D,20180713,000000,25.52,25.82,24.55,24.6,336992,0
+MTSI.US,D,20180716,000000,24.49,24.66,23.9,24.12,375905,0
+MTSI.US,D,20180717,000000,24.03,24.58,24.03,24.29,389485,0
+MTSI.US,D,20180718,000000,24.37,24.72,24.05,24.47,264770,0
+MTSI.US,D,20180719,000000,24.45,24.95,24.18,24.64,318927,0
+MTSI.US,D,20180720,000000,24.59,24.59,23.88,23.9,308011,0
+MTSI.US,D,20180723,000000,23.82,23.82,22.97,23.58,530292,0
+MTSI.US,D,20180724,000000,23.84,24.03,22.63,22.66,420178,0
+MTSI.US,D,20180725,000000,22.72,22.95,22.0872,22.67,612740,0
+MTSI.US,D,20180726,000000,22.65,23.26,22.44,22.66,477963,0
+MTSI.US,D,20180727,000000,22.67,22.85,21.8,21.84,498017,0
+MTSI.US,D,20180730,000000,21.9,22.23,21.32,21.32,535377,0
+MTSI.US,D,20180731,000000,21.25,21.61,20.67,20.83,936444,0
+MTSI.US,D,20180801,000000,19.05,21.37,19.04,20.29,1565405,0
+MTSI.US,D,20180802,000000,20.08,21.05,20,20.65,1520733,0
+MTSI.US,D,20180803,000000,20.89,21.475,20.73,21.18,1243847,0
+MTSI.US,D,20180806,000000,21.13,22.14,21.0784,22,616446,0
+MTSI.US,D,20180807,000000,22.07,22.94,22.07,22.63,521558,0
+MTSI.US,D,20180808,000000,22.8,23.425,22.54,23.25,586657,0
+MTSI.US,D,20180809,000000,23.19,24.11,22.92,23.88,342398,0
+MTSI.US,D,20180810,000000,23.52,23.79,22.92,23.3,329494,0
+MTSI.US,D,20180813,000000,23.25,23.35,22.615,22.95,304578,0
+MTSI.US,D,20180814,000000,21.98,22.635,21.54,21.83,915045,0
+MTSI.US,D,20180815,000000,21.75,21.85,20.86,20.92,464247,0
+MTSI.US,D,20180816,000000,21.16,21.74,21.06,21.48,539057,0
+MTSI.US,D,20180817,000000,21.33,21.95,20.9819,21.89,293844,0
+MTSI.US,D,20180820,000000,21.91,22.03,21.6401,21.69,360519,0
+MTSI.US,D,20180821,000000,22.67,23.205,22.52,23.17,501014,0
+MTSI.US,D,20180822,000000,23.11,23.37,22.5,22.65,423836,0
+MTSI.US,D,20180823,000000,22.67,23.4,22.67,23.1,291660,0
+MTSI.US,D,20180824,000000,23.24,23.3725,22.49,22.86,387722,0
+MTSI.US,D,20180827,000000,23.03,23.71,22.98,23.37,334691,0
+MTSI.US,D,20180828,000000,23.51,23.67,23.03,23.51,363503,0
+MTSI.US,D,20180829,000000,23.59,23.615,22.78,22.99,492510,0
+MTSI.US,D,20180830,000000,22.91,23.1,22.24,22.31,743120,0
+MTSI.US,D,20180831,000000,22.23,23.13,22.23,23.05,538861,0
+MTSI.US,D,20180904,000000,22.88,23.23,22,22.71,356664,0
+MTSI.US,D,20180905,000000,22.57,22.745,21.8,22.68,505231,0
+MTSI.US,D,20180906,000000,22.67,22.67,21.745,21.81,394989,0
+MTSI.US,D,20180907,000000,21.9,22.48,21.65,21.89,411473,0
+MTSI.US,D,20180910,000000,22.02,22.58,21.83,22.25,260172,0
+MTSI.US,D,20180911,000000,22.17,22.24,21.47,21.98,388667,0
+MTSI.US,D,20180912,000000,21,21.4,18.69,19.38,2353257,0
+MTSI.US,D,20180913,000000,19.44,20.05,19.35,19.79,715279,0
+MTSI.US,D,20180914,000000,20,20.44,19.72,20.27,506662,0
+MTSI.US,D,20180917,000000,20.07,20.7,20.03,20.34,406396,0
+MTSI.US,D,20180918,000000,20.49,21.38,20.33,21.3,698973,0
+MTSI.US,D,20180919,000000,21.42,21.57,20.97,21.56,593811,0
+MTSI.US,D,20180920,000000,21.77,22.52,21.63,22.46,399393,0
+MTSI.US,D,20180921,000000,22.54,22.62,21.39,21.41,688180,0
+MTSI.US,D,20180924,000000,21.12,21.58,20.79,20.96,455066,0
+MTSI.US,D,20180925,000000,21,21.03,20.04,20.2,581634,0
+MTSI.US,D,20180926,000000,20.09,20.28,19.34,19.38,565500,0
+MTSI.US,D,20180927,000000,19.57,20.1469,19.4,19.83,488403,0
+MTSI.US,D,20180928,000000,19.87,20.8,19.86,20.6,656174,0
+MTSI.US,D,20181001,000000,20.8,20.88,19.93,20.01,392244,0
+MTSI.US,D,20181002,000000,19.95,20.36,19.35,19.53,437084,0
+MTSI.US,D,20181003,000000,19.66,20.04,19.1,19.64,599039,0
+MTSI.US,D,20181004,000000,19.56,19.83,18.95,19.09,446610,0
+MTSI.US,D,20181005,000000,19.01,19.18,17.61,17.76,757594,0
+MTSI.US,D,20181008,000000,17.78,17.8267,16.53,17.03,1202726,0
+MTSI.US,D,20181009,000000,16.8,17.18,16.5501,16.84,627125,0
+MTSI.US,D,20181010,000000,16.62,16.69,15.66,15.69,996553,0
+MTSI.US,D,20181011,000000,15.5,15.84,15.31,15.42,891516,0
+MTSI.US,D,20181012,000000,15.99,16.07,15.42,15.66,578582,0
+MTSI.US,D,20181015,000000,15.75,15.95,15.22,15.65,1040059,0
+MTSI.US,D,20181016,000000,15.94,17.1078,15.9358,16.95,640209,0
+MTSI.US,D,20181017,000000,17.09,17.21,16.5,16.76,614364,0
+MTSI.US,D,20181018,000000,16.34,16.495,15.265,15.28,801347,0
+MTSI.US,D,20181019,000000,15.35,15.75,14.75,14.8,813831,0
+MTSI.US,D,20181022,000000,14.95,15.27,14.8101,14.85,682283,0
+MTSI.US,D,20181023,000000,14.5,14.855,13.98,14.72,1019164,0
+MTSI.US,D,20181024,000000,14.58,14.82,13.48,13.48,1193159,0
+MTSI.US,D,20181025,000000,13.6,14.74,13.55,14.28,1163166,0
+MTSI.US,D,20181026,000000,13.8,13.83,13.07,13.59,934179,0
+MTSI.US,D,20181029,000000,13.77,14.02,13.44,13.69,791229,0
+MTSI.US,D,20181030,000000,13.67,14.27,13.6,13.86,564661,0
+MTSI.US,D,20181031,000000,14.12,14.395,13.89,14.07,706397,0
+MTSI.US,D,20181101,000000,14.21,15.94,14.14,15.9,2956092,0
+MTSI.US,D,20181102,000000,16,17.09,15.89,16.53,1118783,0
+MTSI.US,D,20181105,000000,16.5,16.52,15.41,16.07,806022,0
+MTSI.US,D,20181106,000000,15.9,16.265,15.6,16.06,685805,0
+MTSI.US,D,20181107,000000,15.96,16.08,15.1,15.92,820061,0
+MTSI.US,D,20181108,000000,15.8,16.205,15.56,15.87,762895,0
+MTSI.US,D,20181109,000000,15.93,16.72,15.61,16.07,871160,0
+MTSI.US,D,20181112,000000,15.78,15.869,14.85,14.89,1009259,0
+MTSI.US,D,20181113,000000,15.08,15.55,14.91,15.14,1036884,0
+MTSI.US,D,20181114,000000,17.62,18.38,16.32,17.95,3140466,0
+MTSI.US,D,20181115,000000,17.75,18.35,17.13,17.72,1372697,0
+MTSI.US,D,20181116,000000,17.22,18.055,17.13,18.01,802502,0
+MTSI.US,D,20181119,000000,17.91,18,16.57,16.71,966323,0
+MTSI.US,D,20181120,000000,16.21,17.36,16.02,17.17,900330,0
+MTSI.US,D,20181121,000000,17.48,17.962,17.13,17.38,364863,0
+MTSI.US,D,20181123,000000,17.06,17.38,16.78,17.13,357128,0
+MTSI.US,D,20181126,000000,17.5,18.1,17.34,17.71,641696,0
+MTSI.US,D,20181127,000000,17.48,17.649,17.08,17.15,419119,0
+MTSI.US,D,20181128,000000,17.37,18.265,17.06,18.25,519340,0
+MTSI.US,D,20181129,000000,18.01,18.41,17.47,17.5,602797,0
+MTSI.US,D,20181130,000000,17.45,17.91,17.06,17.77,1209096,0
+MTSI.US,D,20181203,000000,18.49,18.815,17.91,18.14,838824,0
+MTSI.US,D,20181204,000000,17.98,18.2,17.39,17.58,820775,0
+MTSI.US,D,20181206,000000,16.73,16.9257,15.51,15.95,1269144,0
+MTSI.US,D,20181207,000000,15.89,16.38,15.36,15.64,987253,0
+MTSI.US,D,20181210,000000,15.59,16.16,15.59,15.89,628715,0
+MTSI.US,D,20181211,000000,16.26,16.82,15.65,15.98,799237,0
+MTSI.US,D,20181212,000000,16.31,16.5,15.92,16.07,884788,0
+MTSI.US,D,20181213,000000,16.18,16.4,15.781,15.85,515791,0
+MTSI.US,D,20181214,000000,15.5,16.179,15.39,15.56,601950,0
+MTSI.US,D,20181217,000000,15.53,15.78,15.15,15.39,913156,0
+MTSI.US,D,20181218,000000,15.57,16.15,15.47,15.74,948265,0
+MTSI.US,D,20181219,000000,15.65,15.66,14.55,14.69,584077,0
+MTSI.US,D,20181220,000000,14.7,15.11,14.3,14.56,498096,0
+MTSI.US,D,20181221,000000,14.74,14.74,13.985,14.07,547918,0
+MTSI.US,D,20181224,000000,13.8,14.38,13.75,13.91,261624,0
+MTSI.US,D,20181226,000000,14.1,15.04,13.96,14.99,671708,0
+MTSI.US,D,20181227,000000,14.69,15.19,14.22,14.86,401097,0
+MTSI.US,D,20181228,000000,14.95,15.22,14.54,15,753897,0
+MTSI.US,D,20181231,000000,15.16,15.16,14.32,14.51,540867,0
+MTSI.US,D,20190102,000000,14.17,15.25,14.17,14.87,695752,0
+MTSI.US,D,20190103,000000,14.56,14.79,13.9,14.14,1121175,0
+MTSI.US,D,20190104,000000,14.45,14.86,14.38,14.68,621871,0
+MTSI.US,D,20190107,000000,14.77,15.56,14.46,15.22,948353,0
+MTSI.US,D,20190108,000000,15.55,15.7935,14.97,15.42,701910,0
+MTSI.US,D,20190109,000000,15.54,16.2493,15.42,16.12,667722,0
+MTSI.US,D,20190110,000000,15.96,16.63,15.66,16.43,413634,0
+MTSI.US,D,20190111,000000,16.33,17.01,16.11,16.78,526360,0
+MTSI.US,D,20190114,000000,16.48,16.67,15.78,16.12,394428,0
+MTSI.US,D,20190115,000000,16.15,16.805,16.0445,16.59,357791,0
+MTSI.US,D,20190116,000000,16.69,17.02,16.26,16.3,301193,0
+MTSI.US,D,20190117,000000,16.01,16.6,15.74,16.53,385164,0
+MTSI.US,D,20190118,000000,16.67,16.81,16.37,16.67,431412,0
+MTSI.US,D,20190122,000000,16.55,16.55,15.88,16,343679,0
+MTSI.US,D,20190123,000000,16.11,16.43,15.65,16,285255,0
+MTSI.US,D,20190124,000000,16.21,17.54,16.05,17.28,648813,0
+MTSI.US,D,20190125,000000,17.28,18.11,17.175,17.92,725220,0
+MTSI.US,D,20190128,000000,17.35,18.03,17.03,17.47,606126,0
+MTSI.US,D,20190129,000000,17.43,17.47,17.12,17.31,289550,0
+MTSI.US,D,20190130,000000,17.53,17.8,17.07,17.59,388788,0
+MTSI.US,D,20190131,000000,17.52,18.36,17.43,18.03,608221,0
+MTSI.US,D,20190201,000000,18.02,18.36,17.72,18.04,414044,0
+MTSI.US,D,20190204,000000,18.02,18.94,17.91,18.91,698155,0
+MTSI.US,D,20190205,000000,18.85,18.99,18.09,18.23,727149,0
+MTSI.US,D,20190206,000000,15.65,16.16,15.245,15.26,2973577,0
+MTSI.US,D,20190207,000000,15.02,16,15,15.63,1318985,0
+MTSI.US,D,20190208,000000,15.45,16.61,15.36,16.46,588592,0
+MTSI.US,D,20190211,000000,16.5,17.015,16.28,16.96,460534,0
+MTSI.US,D,20190212,000000,17.19,17.57,16.79,17.28,505460,0
+MTSI.US,D,20190213,000000,17.32,17.78,17.26,17.34,524358,0
+MTSI.US,D,20190214,000000,17.28,17.645,17.25,17.37,295959,0
+MTSI.US,D,20190215,000000,17.46,17.925,17.22,17.77,454416,0
+MTSI.US,D,20190219,000000,17.69,17.77,17.27,17.42,424922,0
+MTSI.US,D,20190220,000000,17.5,17.94,17.4,17.77,489445,0
+MTSI.US,D,20190221,000000,17.79,18.19,17.56,17.71,489942,0
+MTSI.US,D,20190222,000000,17.88,18.32,17.68,18.31,253386,0
+MTSI.US,D,20190225,000000,18.57,19.365,18.54,19.21,547618,0
+MTSI.US,D,20190226,000000,19.11,19.61,18.87,19.27,565957,0
+MTSI.US,D,20190227,000000,19.02,19.43,18.75,19.28,530113,0
+MTSI.US,D,20190228,000000,19.18,19.29,18.845,19.09,337868,0
+MTSI.US,D,20190301,000000,19.3,19.72,19.09,19.53,799420,0
+MTSI.US,D,20190304,000000,19.7,20.07,19.14,19.22,602500,0
+MTSI.US,D,20190305,000000,19.17,19.43,18.62,18.63,293517,0
+MTSI.US,D,20190306,000000,18.62,18.62,17.53,17.58,582350,0
+MTSI.US,D,20190307,000000,17.52,17.8,17.17,17.6,385937,0
+MTSI.US,D,20190308,000000,17.33,17.72,17.33,17.47,462350,0
+MTSI.US,D,20190311,000000,17.54,18.31,17.51,18.3,405884,0
+MTSI.US,D,20190312,000000,18.36,18.47,18.07,18.29,249907,0
+MTSI.US,D,20190313,000000,18.41,18.71,18.28,18.6,276678,0
+MTSI.US,D,20190314,000000,18.59,18.77,18.4372,18.56,243106,0
+MTSI.US,D,20190315,000000,18.71,19.61,18.71,19.34,828374,0
+MTSI.US,D,20190318,000000,19.35,19.41,18.72,19.08,440090,0
+MTSI.US,D,20190319,000000,19.2,19.315,18.93,19.18,413659,0
+MTSI.US,D,20190320,000000,19.17,19.43,18.85,18.88,342754,0
+MTSI.US,D,20190321,000000,18.81,19.3595,18.64,19.07,547852,0
+MTSI.US,D,20190322,000000,18.94,19.09,17.95,17.97,466876,0
+MTSI.US,D,20190325,000000,17.83,18.0725,17.46,17.5,480111,0
+MTSI.US,D,20190326,000000,17.73,18.02,17.58,17.8,715289,0
+MTSI.US,D,20190327,000000,16.72,16.89,16,16.45,1274363,0
+MTSI.US,D,20190328,000000,16.46,16.75,16.33,16.48,305676,0
+MTSI.US,D,20190329,000000,16.65,16.87,16.42,16.71,339675,0
+MTSI.US,D,20190401,000000,16.99,17.45,16.7787,17.33,402496,0
+MTSI.US,D,20190402,000000,17.34,17.47,16.985,17.29,410793,0
+MTSI.US,D,20190403,000000,17.6,18.2525,17.44,17.94,518715,0
+MTSI.US,D,20190404,000000,17.98,18.34,17.8,18,382089,0
+MTSI.US,D,20190405,000000,18.17,18.36,17.945,17.96,307784,0
+MTSI.US,D,20190408,000000,17.86,17.96,17.6364,17.94,228182,0
+MTSI.US,D,20190409,000000,18.41,18.8,17.91,17.95,450152,0
+MTSI.US,D,20190410,000000,17.96,18.32,17.95,18.22,377165,0
+MTSI.US,D,20190411,000000,17.7,17.7,16.1401,16.16,1450265,0
+MTSI.US,D,20190412,000000,16.39,16.53,15.9,16.15,808682,0
+MTSI.US,D,20190415,000000,16.29,16.87,16.25,16.38,944314,0
+MTSI.US,D,20190416,000000,16.5,16.73,16.35,16.69,881921,0
+MTSI.US,D,20190417,000000,16.94,17.24,16.1722,16.55,519881,0
+MTSI.US,D,20190418,000000,16.49,16.83,16.36,16.41,500027,0
+MTSI.US,D,20190422,000000,16.42,16.43,16.14,16.2,392857,0
+MTSI.US,D,20190423,000000,16.26,16.46,16.11,16.21,672689,0
+MTSI.US,D,20190424,000000,15.1,16.24,15.05,15.85,2640087,0
+MTSI.US,D,20190425,000000,14.98,15.6751,14.255,14.36,1429766,0
+MTSI.US,D,20190426,000000,14.25,14.42,13.78,14.35,538453,0
+MTSI.US,D,20190429,000000,14.41,14.66,14.02,14.05,599027,0
+MTSI.US,D,20190430,000000,14.07,14.38,13.855,13.89,1030822,0
+MTSI.US,D,20190501,000000,14.05,14.17,13.45,13.59,877952,0
+MTSI.US,D,20190502,000000,13.54,13.88,13.25,13.68,686562,0
+MTSI.US,D,20190503,000000,13.74,13.85,13.44,13.53,1051134,0
+MTSI.US,D,20190506,000000,13.15,13.32,12.94,13.19,1512432,0
+MTSI.US,D,20190507,000000,13.01,13.23,12.33,12.6,1147902,0
+MTSI.US,D,20190508,000000,13.93,16.93,13.76,15.66,6247380,0
+MTSI.US,D,20190509,000000,15.33,15.83,14.84,15.42,1294488,0
+MTSI.US,D,20190510,000000,15.31,15.49,14.42,15.2,877900,0
+MTSI.US,D,20190513,000000,14.71,14.76,13.57,13.9,1041197,0
+MTSI.US,D,20190514,000000,14.18,14.66,14.06,14.53,669853,0
+MTSI.US,D,20190515,000000,14.23,14.74,14,14.35,1271405,0
+MTSI.US,D,20190516,000000,14.35,14.84,13.73,14.71,3294290,0
+MTSI.US,D,20190517,000000,14.35,14.91,14.05,14.15,854152,0
+MTSI.US,D,20190520,000000,13.66,13.7042,13.01,13.22,1007638,0
+MTSI.US,D,20190521,000000,13.5,13.81,13.42,13.6,1043935,0
+MTSI.US,D,20190522,000000,13.4,13.6,13.27,13.39,557268,0
+MTSI.US,D,20190523,000000,13.59,14.13,13.35,13.75,777808,0
+MTSI.US,D,20190524,000000,13.94,14.31,13.93,14.01,1164561,0
+MTSI.US,D,20190528,000000,14.06,14.69,13.76,14.35,1722219,0
+MTSI.US,D,20190529,000000,14.14,15.08,14.09,14.72,1011207,0
+MTSI.US,D,20190530,000000,14.74,14.925,14.41,14.66,856541,0
+MTSI.US,D,20190531,000000,14.39,14.66,13.97,14.15,787307,0
+MTSI.US,D,20190603,000000,14.34,15.1,14.1501,15.05,1190218,0
+MTSI.US,D,20190604,000000,15.36,15.57,15.1292,15.21,964066,0
+MTSI.US,D,20190605,000000,15.32,15.32,14.75,15.04,403814,0
+MTSI.US,D,20190606,000000,14.99,15.135,14.78,15.01,297629,0
+MTSI.US,D,20190607,000000,15.07,15.24,14.91,15.14,524271,0
+MTSI.US,D,20190610,000000,15.28,15.91,15.275,15.57,606764,0
+MTSI.US,D,20190611,000000,15.82,15.83,14.86,15,382830,0
+MTSI.US,D,20190612,000000,14.9,14.9,14.48,14.58,359444,0
+MTSI.US,D,20190613,000000,14.75,15.06,14.42,14.85,377729,0
+MTSI.US,D,20190614,000000,14.6,14.7812,14.2,14.25,334530,0
+MTSI.US,D,20190617,000000,14.28,14.6,14.1,14.42,1272734,0
+MTSI.US,D,20190618,000000,14.61,14.91,14.25,14.42,1323070,0
+MTSI.US,D,20190619,000000,14,15,13.81,13.9,3221891,0
+MTSI.US,D,20190620,000000,14.25,14.71,14.03,14.7,1064836,0
+MTSI.US,D,20190621,000000,14.34,14.8,14.34,14.56,1122195,0
+MTSI.US,D,20190624,000000,14.52,14.61,14.085,14.13,703190,0
+MTSI.US,D,20190625,000000,14.2,14.27,13.53,13.53,524631,0
+MTSI.US,D,20190626,000000,13.78,14.28,13.69,13.95,463335,0
+MTSI.US,D,20190627,000000,14.06,14.73,14.06,14.72,891845,0
+MTSI.US,D,20190628,000000,14.79,15.27,14.76,15.13,839808,0
+MTSI.US,D,20190701,000000,15.98,16.33,15.35,15.5,956658,0
+MTSI.US,D,20190702,000000,15.53,15.8,15.27,15.43,408437,0
+MTSI.US,D,20190703,000000,15.45,15.45,15.17,15.21,243402,0
+MTSI.US,D,20190705,000000,15.04,15.27,14.92,15.16,237128,0
+MTSI.US,D,20190708,000000,15.03,15.44,14.96,15.29,431005,0
+MTSI.US,D,20190709,000000,15.34,16.51,15.254,16.26,1786492,0
+MTSI.US,D,20190710,000000,16.43,16.64,16.27,16.58,580208,0
+MTSI.US,D,20190711,000000,16.65,16.75,15.625,15.79,628026,0
+MTSI.US,D,20190712,000000,15.89,16.18,15.73,16.04,455637,0
+MTSI.US,D,20190715,000000,16.1,16.17,15.53,15.56,943562,0
+MTSI.US,D,20190716,000000,15.57,15.77,15.26,15.55,406806,0
+MTSI.US,D,20190717,000000,16.52,17.71,16.37,17.57,2250488,0
+MTSI.US,D,20190718,000000,17.55,17.9,16.81,17.55,1069587,0
+MTSI.US,D,20190719,000000,17.57,17.82,17.201,17.59,687972,0
+MTSI.US,D,20190722,000000,17.63,17.75,17.2101,17.49,603804,0
+MTSI.US,D,20190723,000000,17.66,18.58,17.59,18.5,1129929,0
+MTSI.US,D,20190724,000000,19.45,19.595,18.54,19.45,1376009,0
+MTSI.US,D,20190725,000000,19.36,19.39,18.64,18.89,891579,0
+MTSI.US,D,20190726,000000,18.96,19.79,18.73,19.7,1134706,0
+MTSI.US,D,20190729,000000,19.66,19.66,18.897,19.47,777357,0
+MTSI.US,D,20190730,000000,19.16,19.83,19.06,19.72,673180,0
+MTSI.US,D,20190731,000000,19.62,19.85,19.26,19.62,1107453,0
+MTSI.US,D,20190801,000000,19.67,20.63,19.4301,19.68,1876846,0
+MTSI.US,D,20190802,000000,19.98,19.99,17.71,19.4,2495304,0
+MTSI.US,D,20190805,000000,18.82,20.26,18.58,20.02,912583,0
+MTSI.US,D,20190806,000000,20.23,20.28,19.36,19.69,872955,0
+MTSI.US,D,20190807,000000,19.45,19.94,19.3,19.91,522100,0
+MTSI.US,D,20190808,000000,20.05,20.83,19.99,20.49,716876,0
+MTSI.US,D,20190809,000000,20.34,20.37,19.77,19.86,540233,0
+MTSI.US,D,20190812,000000,19.695,20,19.46,19.81,542215,0
+MTSI.US,D,20190813,000000,19.64,20.48,19.49,19.96,641948,0
+MTSI.US,D,20190814,000000,19.51,19.65,19.16,19.18,640747,0
+MTSI.US,D,20190815,000000,19.29,19.63,19.08,19.52,479108,0
+MTSI.US,D,20190816,000000,19.91,20.19,19.58,19.94,670675,0
+MTSI.US,D,20190819,000000,20.33,20.5,19.7901,19.83,419635,0
+MTSI.US,D,20190820,000000,19.94,20.135,19.72,19.86,353443,0
+MTSI.US,D,20190821,000000,20.08,20.22,19.85,20.21,290873,0
+MTSI.US,D,20190822,000000,20.18,20.5,19.85,20.14,392707,0
+MTSI.US,D,20190823,000000,19.98,20.1,18.58,18.96,667061,0
+MTSI.US,D,20190826,000000,19.24,19.24,18.71,18.9,253892,0
+MTSI.US,D,20190827,000000,19.1,19.27,18.635,18.69,348259,0
+MTSI.US,D,20190828,000000,18.54,18.84,18.33,18.7,255660,0
+MTSI.US,D,20190829,000000,19,19.81,18.88,19.64,407016,0
+MTSI.US,D,20190830,000000,19.715,20.05,19.54,19.64,612725,0
+MTSI.US,D,20190903,000000,19.48,19.52,18.93,19.48,422724,0
+MTSI.US,D,20190904,000000,19.71,20.2,19.7,20.17,317572,0
+MTSI.US,D,20190905,000000,20.34,21.34,20.26,20.55,700230,0
+MTSI.US,D,20190906,000000,20.55,21.08,20.36,21.01,407500,0
+MTSI.US,D,20190909,000000,21.2,21.82,21.01,21.78,448804,0
+MTSI.US,D,20190910,000000,21.75,22.21,21.45,22.19,357907,0
+MTSI.US,D,20190911,000000,22.26,23.64,22.11,23,795852,0
+MTSI.US,D,20190912,000000,23.01,23.38,22.46,23.29,583390,0
+MTSI.US,D,20190913,000000,23.06,23.39,22.6,22.76,614103,0
+MTSI.US,D,20190916,000000,22.61,23.21,22.19,23.12,438579,0
+MTSI.US,D,20190917,000000,23.1,23.2,22.68,22.88,250174,0
+MTSI.US,D,20190918,000000,22.87,22.9,21.81,22.44,463222,0
+MTSI.US,D,20190919,000000,22.57,22.765,22.27,22.44,331090,0
+MTSI.US,D,20190920,000000,22.44,22.6,21.82,22,528949,0
+MTSI.US,D,20190923,000000,21.81,22.195,21.33,22.07,509262,0
+MTSI.US,D,20190924,000000,22.14,22.25,21.66,22.11,406512,0
+MTSI.US,D,20190925,000000,21.98,22.83,21.98,22.71,362693,0
+MTSI.US,D,20190926,000000,22.83,23.13,22.57,23.05,337514,0
+MTSI.US,D,20190927,000000,23.04,23.23,21.65,21.68,464626,0
+MTSI.US,D,20190930,000000,21.76,21.87,21.47,21.495,740541,0
+MTSI.US,D,20191001,000000,21.64,21.67,20.35,20.5,654655,0
+MTSI.US,D,20191002,000000,20.24,20.41,19.56,19.825,712668,0
+MTSI.US,D,20191003,000000,19.78,20.35,19.44,20.345,592104,0
+MTSI.US,D,20191004,000000,20.28,21.44,20.22,21.38,647745,0
+MTSI.US,D,20191007,000000,21.28,21.71,21.215,21.61,830293,0
+MTSI.US,D,20191008,000000,21.34,21.53,20.81,20.83,829674,0
+MTSI.US,D,20191009,000000,21.09,21.16,20.78,21.03,261081,0
+MTSI.US,D,20191010,000000,21.09,21.74,21.09,21.37,313313,0
+MTSI.US,D,20191011,000000,21.83,22.39,21.62,22.125,392798,0
+MTSI.US,D,20191014,000000,22.02,22.22,21.37,21.38,259270,0
+MTSI.US,D,20191015,000000,21.39,22.2,21.39,21.77,354838,0
+MTSI.US,D,20191016,000000,21.73,21.795,21.15,21.38,349378,0
+MTSI.US,D,20191017,000000,21.6,21.79,21.29,21.34,166318,0
+MTSI.US,D,20191018,000000,21.24,21.36,20.89,21.04,282800,0
+MTSI.US,D,20191021,000000,21.25,21.59,21.21,21.46,250923,0
+MTSI.US,D,20191022,000000,21.62,21.72,21.08,21.44,300739,0
+MTSI.US,D,20191023,000000,21.2,21.575,20.995,21.13,252966,0
+MTSI.US,D,20191024,000000,21.47,21.96,21.02,21.02,306057,0
+MTSI.US,D,20191025,000000,21.22,21.48,21.09,21.26,247602,0
+MTSI.US,D,20191028,000000,21.41,22.03,21.41,21.9,194044,0
+MTSI.US,D,20191029,000000,22,22.14,21.525,21.63,205626,0
+MTSI.US,D,20191030,000000,21.71,22.38,21.59,22.31,413453,0
+MTSI.US,D,20191031,000000,22.23,22.9801,22.077,22.74,568989,0
+MTSI.US,D,20191101,000000,22.99,23.71,22.75,23.44,328096,0
+MTSI.US,D,20191104,000000,23.78,24.15,23.415,24.09,381700,0
+MTSI.US,D,20191105,000000,24.15,25.29,24.09,24.105,800642,0
+MTSI.US,D,20191106,000000,23.92,23.92,23.02,23.13,396913,0
+MTSI.US,D,20191107,000000,23.37,23.63,22.9,22.97,381105,0
+MTSI.US,D,20191108,000000,22.82,23.14,22.74,23.07,706341,0
+MTSI.US,D,20191111,000000,22.89,23.7,22.52,23.445,1194510,0
+MTSI.US,D,20191112,000000,23.48,24.46,23.48,24.31,1410845,0
+MTSI.US,D,20191113,000000,26,26.95,23.435,26.49,1853961,0
+MTSI.US,D,20191114,000000,26.49,26.99,26.01,26.63,964020,0
+MTSI.US,D,20191115,000000,26.88,27.16,25.79,25.91,920417,0
+MTSI.US,D,20191118,000000,25.8,26.25,25.61,25.69,669762,0
+MTSI.US,D,20191119,000000,25.65,26.01,25.41,25.74,525737,0
+MTSI.US,D,20191120,000000,25.47,25.5825,24.42,24.5,443925,0
+MTSI.US,D,20191121,000000,24.25,24.81,24.02,24.36,427957,0
+MTSI.US,D,20191122,000000,24.53,24.62,23.75,24.215,322777,0
+MTSI.US,D,20191125,000000,24.26,24.97,24.26,24.78,345387,0
+MTSI.US,D,20191126,000000,24.79,25.2799,24.7,24.84,384756,0
+MTSI.US,D,20191127,000000,24.9,25.07,24.6,24.99,233837,0
+MTSI.US,D,20191129,000000,25.06,25.19,24.55,24.67,289468,0
+MTSI.US,D,20191202,000000,24.56,24.565,23.3,23.93,597997,0
+MTSI.US,D,20191203,000000,23.49,24.12,23.31,24.07,711804,0
+MTSI.US,D,20191204,000000,24.22,24.67,24.12,24.3,285665,0
+MTSI.US,D,20191205,000000,24.32,24.52,24.16,24.28,377217,0
+MTSI.US,D,20191206,000000,24.54,25.16,24.45,25.04,521316,0
+MTSI.US,D,20191209,000000,25,25.165,24.53,24.56,237663,0
+MTSI.US,D,20191210,000000,24.6,24.98,24.38,24.62,307957,0
+MTSI.US,D,20191211,000000,24.77,25.68,24.63,25.62,252843,0
+MTSI.US,D,20191212,000000,25.46,26.37,25.35,26.36,311576,0
+MTSI.US,D,20191213,000000,26.47,26.85,26.075,26.25,454972,0
+MTSI.US,D,20191216,000000,26.5,26.78,26.21,26.73,431053,0
+MTSI.US,D,20191217,000000,26.84,27.51,26.5,27.28,748500,0
+MTSI.US,D,20191218,000000,27.21,27.2828,26.34,26.67,518140,0
+MTSI.US,D,20191219,000000,26.58,26.86,26.195,26.48,415860,0
+MTSI.US,D,20191220,000000,26.55,26.84,26.205,26.79,442005,0
+MTSI.US,D,20191223,000000,26.85,27.34,26.6,27.3,385385,0
+MTSI.US,D,20191224,000000,27.38,27.69,27.22,27.58,93161,0
+MTSI.US,D,20191226,000000,27.65,27.75,27.38,27.63,138711,0
+MTSI.US,D,20191227,000000,27.74,27.84,26.91,27.43,294325,0
+MTSI.US,D,20191230,000000,27.36,27.36,26.59,26.74,290516,0
+MTSI.US,D,20191231,000000,26.63,26.87,26.37,26.6,276931,0
+MTSI.US,D,20200102,000000,27.03,27.03,26.06,26.3,359402,0
+MTSI.US,D,20200103,000000,25.83,26.55,25.67,26.08,245174,0
+MTSI.US,D,20200106,000000,25.78,26.8,25.5,26.695,371757,0
+MTSI.US,D,20200107,000000,26.83,27.17,26.53,26.58,231444,0
+MTSI.US,D,20200108,000000,26.56,26.8646,26.21,26.575,175507,0
+MTSI.US,D,20200109,000000,26.83,26.96,26.34,26.39,180866,0
+MTSI.US,D,20200110,000000,26.49,26.8,26.26,26.41,225321,0
+MTSI.US,D,20200113,000000,26.52,27.25,26.52,27.01,353509,0
+MTSI.US,D,20200114,000000,27.12,27.46,26.7,27.36,255528,0
+MTSI.US,D,20200115,000000,27.51,27.98,27.19,27.46,290338,0
+MTSI.US,D,20200116,000000,27.91,28.755,27.79,28.49,420638,0
+MTSI.US,D,20200117,000000,28.81,29.33,28.38,28.98,523470,0
+MTSI.US,D,20200121,000000,28.97,29.37,28.615,29.34,491477,0
+MTSI.US,D,20200122,000000,29.5,30.1,29.45,29.63,404174,0
+MTSI.US,D,20200123,000000,29.61,30.12,28.885,30.04,341024,0
+MTSI.US,D,20200124,000000,30.35,30.35,28.75,28.9,480502,0
+MTSI.US,D,20200127,000000,28,28.595,27.17,27.2,893171,0
+MTSI.US,D,20200128,000000,27.35,27.624,25.92,26.27,1210280,0
+MTSI.US,D,20200129,000000,30.53,31.31,29.43,30.72,3350377,0
+MTSI.US,D,20200130,000000,30.76,31.19,29.26,29.79,1179080,0
+MTSI.US,D,20200131,000000,29.49,29.6099,28.32,28.42,590295,0
+MTSI.US,D,20200203,000000,28.48,28.88,28.16,28.81,497047,0
+MTSI.US,D,20200204,000000,29.42,31.03,29,30.97,523705,0
+MTSI.US,D,20200205,000000,31.66,31.86,30.62,31.4,431063,0
+MTSI.US,D,20200206,000000,31.66,31.68,30.36,30.45,317780,0
+MTSI.US,D,20200207,000000,30.02,30.3697,28.55,28.69,365423,0
+MTSI.US,D,20200210,000000,28.6,29.14,28.2674,29.09,263373,0
+MTSI.US,D,20200211,000000,29.5,30.187,29.33,29.68,341750,0
+MTSI.US,D,20200212,000000,30.05,30.52,29.52,29.75,381852,0
+MTSI.US,D,20200213,000000,29.46,29.96,29.46,29.74,338259,0
+MTSI.US,D,20200214,000000,29.72,29.83,29.16,29.63,323946,0
+MTSI.US,D,20200218,000000,29.12,29.37,28.78,29.2,472872,0
+MTSI.US,D,20200219,000000,29.25,30.83,29.2,30.52,575903,0
+MTSI.US,D,20200220,000000,30.27,31.07,29.58,31.06,503987,0
+MTSI.US,D,20200221,000000,30.85,30.85,29.5,29.81,534608,0
+MTSI.US,D,20200224,000000,28.3,28.78,27.78,28.01,343521,0
+MTSI.US,D,20200225,000000,28.2,28.265,26.6,26.73,434460,0
+MTSI.US,D,20200226,000000,26.65,27.06,25.97,26.24,272424,0
+MTSI.US,D,20200227,000000,25.1,25.53,24.09,24.14,754100,0
+MTSI.US,D,20200228,000000,22.88,25.37,22.77,25.27,967856,0
+MTSI.US,D,20200302,000000,25.58,26.65,24.74,26.57,413390,0
+MTSI.US,D,20200303,000000,26.6,27.2,25.03,25.37,309059,0
+MTSI.US,D,20200304,000000,26.11,26.17,25.2,25.95,329231,0
+MTSI.US,D,20200305,000000,25.06,25.895,24.85,25.11,434858,0
+MTSI.US,D,20200306,000000,24,24.28,22.24,24.01,614796,0
+MTSI.US,D,20200309,000000,21.94,22.35,20.285,20.59,642046,0
+MTSI.US,D,20200310,000000,21.8,22.37,20.42,22.34,720960,0
+MTSI.US,D,20200311,000000,21.34,22.02,20.47,20.82,661394,0
+MTSI.US,D,20200312,000000,18.94,19.6,17,18.34,843937,0
+MTSI.US,D,20200313,000000,19.63,19.8323,17.51,19.7,780158,0
+MTSI.US,D,20200316,000000,17.24,17.6,15.5299,17.1,1075875,0
+MTSI.US,D,20200317,000000,17.56,18.765,16.55,18.43,893722,0
+MTSI.US,D,20200318,000000,16.79,17.48,15.43,16.61,912720,0
+MTSI.US,D,20200319,000000,16.61,17.87,15.93,17.04,521980,0
+MTSI.US,D,20200320,000000,17.43,18.34,15.89,16.13,674551,0
+MTSI.US,D,20200323,000000,16.61,17.2804,15.03,16.43,703093,0
+MTSI.US,D,20200324,000000,17.6,18.68,17.07,18.5,858233,0
+MTSI.US,D,20200325,000000,18.5,19.36,17.49,18.3,583362,0
+MTSI.US,D,20200326,000000,18.42,18.88,17.9,18.56,407762,0
+MTSI.US,D,20200327,000000,17.76,18.55,17.09,18.03,564772,0
+MTSI.US,D,20200330,000000,18.31,18.99,17.675,18.84,518919,0
+MTSI.US,D,20200331,000000,18.87,19.74,18.5346,18.93,494468,0
+MTSI.US,D,20200401,000000,18.15,18.59,17.605,17.81,318850,0
+MTSI.US,D,20200402,000000,17.68,18.57,17.45,18.4,234143,0
+MTSI.US,D,20200403,000000,18.4,18.7502,17.88,18.55,376232,0
+MTSI.US,D,20200406,000000,19.36,21.82,19.02,21.65,650025,0
+MTSI.US,D,20200407,000000,22.95,22.95,21.01,21.24,626733,0
+MTSI.US,D,20200408,000000,21.76,23.7,21.145,23.49,596054,0
+MTSI.US,D,20200409,000000,23.96,24.705,23.55,24.21,698835,0
+MTSI.US,D,20200413,000000,24.12,24.44,23.55,24.15,434755,0
+MTSI.US,D,20200414,000000,24.51,25.1575,24.29,24.62,227808,0
+MTSI.US,D,20200415,000000,23.79,24.705,23.25,24.46,482512,0
+MTSI.US,D,20200416,000000,24.89,25.04,23.6358,23.94,326922,0
+MTSI.US,D,20200417,000000,24.75,25.44,24.6801,24.86,390923,0
+MTSI.US,D,20200420,000000,23.84,25.18,23.84,24.23,520116,0
+MTSI.US,D,20200421,000000,23.75,24.17,22.85,22.98,684500,0
+MTSI.US,D,20200422,000000,23.49,24.955,23.25,24.76,242184,0
+MTSI.US,D,20200423,000000,24.87,25.7202,24.58,25.63,348635,0
+MTSI.US,D,20200424,000000,25.65,26.68,25.36,26.54,584122,0
+MTSI.US,D,20200427,000000,26.75,27.895,26.75,27.25,869867,0
+MTSI.US,D,20200428,000000,27.84,27.84,26.62,26.625,659477,0
+MTSI.US,D,20200429,000000,27.6,29.13,26.74,28.89,1082539,0
+MTSI.US,D,20200430,000000,31.55,32.25,28.8,30.66,1545258,0
+MTSI.US,D,20200501,000000,29.21,29.7,28.17,28.72,905023,0
+MTSI.US,D,20200504,000000,28.35,29.7,27.92,29.01,461900,0
+MTSI.US,D,20200505,000000,29.44,29.95,28.73,29.13,744198,0
+MTSI.US,D,20200506,000000,29.41,30.56,29.25,29.65,471221,0
+MTSI.US,D,20200507,000000,30.16,31.19,29.71,30.4,910318,0
+MTSI.US,D,20200508,000000,30.86,31.24,30.26,31.15,441844,0
+MTSI.US,D,20200511,000000,30.92,31.3999,30.4201,30.99,446002,0
+MTSI.US,D,20200512,000000,31.06,31.64,29.71,29.71,534737,0
+MTSI.US,D,20200513,000000,29.55,30.92,28.62,28.88,560437,0
+MTSI.US,D,20200514,000000,28.44,29.18,27.86,29.15,468536,0
+MTSI.US,D,20200515,000000,28.41,28.85,27.37,28.18,673894,0
+MTSI.US,D,20200518,000000,29.14,30.76,28.81,30.53,675488,0
+MTSI.US,D,20200519,000000,30.32,31.715,30.32,30.41,487138,0
+MTSI.US,D,20200520,000000,31.08,32.22,31.005,31.32,793820,0
+MTSI.US,D,20200521,000000,31.5,31.64,29.97,30.04,493174,0
+MTSI.US,D,20200522,000000,30.25,30.95,30.01,30.91,564988,0
+MTSI.US,D,20200526,000000,32,32.94,31.219,31.35,716935,0
+MTSI.US,D,20200527,000000,31.63,32.21,29.91,31.74,599309,0
+MTSI.US,D,20200528,000000,31.75,32.345,30.52,30.73,628356,0
+MTSI.US,D,20200529,000000,30.7,31.94,30.38,31.75,486596,0
+MTSI.US,D,20200601,000000,31.67,32.63,31.515,32.1,390311,0
+MTSI.US,D,20200602,000000,32.25,32.85,31.62,31.79,651611,0
+MTSI.US,D,20200603,000000,32.24,34.39,32.06,33.64,848317,0
+MTSI.US,D,20200604,000000,33.6,34.18,33.04,33.35,441155,0
+MTSI.US,D,20200605,000000,34.24,34.7,33.67,33.89,410123,0
+MTSI.US,D,20200608,000000,34,34.47,33.26,33.625,440278,0
+MTSI.US,D,20200609,000000,33.24,34.41,33.01,33.89,350134,0
+MTSI.US,D,20200610,000000,34.18,34.425,33.73,33.99,287400,0
+MTSI.US,D,20200611,000000,32.52,33.26,30.86,31.1,519024,0
+MTSI.US,D,20200612,000000,32.14,32.76,31.33,32.13,403392,0
+MTSI.US,D,20200615,000000,31.33,33.18,31.17,33.05,339406,0
+MTSI.US,D,20200616,000000,34.29,34.71,33.61,34.11,477792,0
+MTSI.US,D,20200617,000000,34.46,34.47,33.18,33.45,290949,0
+MTSI.US,D,20200618,000000,33.39,33.71,32.4,32.94,409542,0
+MTSI.US,D,20200619,000000,33.41,34.35,33.04,33.2,671083,0
+MTSI.US,D,20200622,000000,33.02,34.09,32.48,33.89,381570,0
+MTSI.US,D,20200623,000000,34.55,34.86,34,34.4,502546,0
+MTSI.US,D,20200624,000000,34.08,34.61,33.5,34.01,479677,0
+MTSI.US,D,20200625,000000,33.86,34.38,33.32,34.32,575699,0
+MTSI.US,D,20200626,000000,34.19,34.44,31.39,31.55,2179154,0
+MTSI.US,D,20200629,000000,31.92,32.99,31.65,32.89,451196,0
+MTSI.US,D,20200630,000000,33,34.9564,32.63,34.35,805584,0
+MTSI.US,D,20200701,000000,34.21,34.6,33.09,34.45,709007,0
+MTSI.US,D,20200702,000000,34.89,35.78,34.8101,35.13,627017,0
+MTSI.US,D,20200706,000000,35.31,36.34,35.31,35.72,487238,0
+MTSI.US,D,20200707,000000,35.91,37.015,34.78,34.8,800401,0
+MTSI.US,D,20200708,000000,35.07,35.825,34.74,35.61,672011,0
+MTSI.US,D,20200709,000000,35.65,36.86,35.47,36.57,719551,0
+MTSI.US,D,20200710,000000,36.64,37.86,36.1401,37.04,1172690,0
+MTSI.US,D,20200713,000000,37.52,38.75,35.85,35.97,842938,0
+MTSI.US,D,20200714,000000,35.54,36.71,34.86,36.69,387377,0
+MTSI.US,D,20200715,000000,37.07,37.23,36.06,36.75,591350,0
+MTSI.US,D,20200716,000000,36.41,36.53,35.54,36.4,331402,0
+MTSI.US,D,20200717,000000,36.59,37.75,36.28,37.61,563177,0
+MTSI.US,D,20200720,000000,37.28,38.985,37.07,38.93,649360,0
+MTSI.US,D,20200721,000000,39.18,39.25,37.59,37.69,452113,0
+MTSI.US,D,20200722,000000,37.67,38.23,37.285,37.73,467140,0
+MTSI.US,D,20200723,000000,37.54,38.19,36.8854,37.41,271352,0
+MTSI.US,D,20200724,000000,36.71,37.27,36.41,36.44,553407,0
+MTSI.US,D,20200727,000000,36.99,38.105,36.4,37.8,538018,0
+MTSI.US,D,20200728,000000,37.31,37.76,36.14,36.28,673854,0
+MTSI.US,D,20200729,000000,36.27,36.83,36.07,36.28,936718,0
+MTSI.US,D,20200730,000000,42.22,43.75,41.07,43.4,2144988,0
+MTSI.US,D,20200731,000000,44.56,44.6873,41.37,42.26,1002913,0
+MTSI.US,D,20200803,000000,42.1,43.28,42.1,42.49,558753,0
+MTSI.US,D,20200804,000000,42.41,42.63,41.585,41.89,399026,0
+MTSI.US,D,20200805,000000,41.9,42.19,40.47,40.85,618581,0
+MTSI.US,D,20200806,000000,40.8,41.45,40.34,41.25,355289,0
+MTSI.US,D,20200807,000000,40.93,41.47,39.65,39.98,454967,0
+MTSI.US,D,20200810,000000,39.91,40.18,38.83,38.97,359805,0
+MTSI.US,D,20200811,000000,39,39.45,38.35,38.71,314764,0
+MTSI.US,D,20200812,000000,39.09,40.3696,38.8,39.82,469667,0
+MTSI.US,D,20200813,000000,39.45,39.71,38.48,39.15,446261,0
+MTSI.US,D,20200814,000000,39,39.26,38.0901,38.39,210466,0
+MTSI.US,D,20200817,000000,38.78,39.06,38.46,38.61,170596,0
+MTSI.US,D,20200818,000000,38.77,38.89,38.13,38.41,287460,0
+MTSI.US,D,20200819,000000,38.27,38.51,37.84,38.14,311883,0
+MTSI.US,D,20200820,000000,37.61,38.0636,36.99,37.72,450235,0
+MTSI.US,D,20200821,000000,37.63,37.81,36.23,36.88,1001660,0
+MTSI.US,D,20200824,000000,37.44,37.63,36.22,36.68,345308,0
+MTSI.US,D,20200825,000000,36.51,37.75,36.51,37.4,431699,0
+MTSI.US,D,20200826,000000,37.7,38.16,37.3,37.9,350352,0
+MTSI.US,D,20200827,000000,37.75,37.75,35.345,35.7,726903,0
+MTSI.US,D,20200828,000000,35.62,36.63,35.55,36.5,437342,0
+MTSI.US,D,20200831,000000,36.27,36.72,35.25,35.63,518116,0
+MTSI.US,D,20200901,000000,35.74,37.16,35.51,37.04,411895,0
+MTSI.US,D,20200902,000000,37.57,38.94,36.55,38.75,399865,0
+MTSI.US,D,20200903,000000,37.96,37.96,34.07,34.14,1092906,0
+MTSI.US,D,20200904,000000,34.52,34.739,31.42,32.91,901168,0
+MTSI.US,D,20200908,000000,31.58,32.78,30.78,30.79,830740,0
+MTSI.US,D,20200909,000000,31.26,32.63,31.26,31.78,731432,0
+MTSI.US,D,20200910,000000,32.38,32.44,31.14,31.15,525704,0
+MTSI.US,D,20200911,000000,31.56,32.87,31.56,32.46,685083,0
+MTSI.US,D,20200914,000000,32.99,33.48,32.7843,33.3,347596,0
+MTSI.US,D,20200915,000000,33.75,33.93,32.95,33.2,212932,0
+MTSI.US,D,20200916,000000,33.13,33.905,32.97,33.07,513518,0
+MTSI.US,D,20200917,000000,32.04,33.4,31.51,32.79,351049,0
+MTSI.US,D,20200918,000000,33.92,34.08,31.63,32.7,971284,0
+MTSI.US,D,20200921,000000,31.79,32.91,31.55,32.59,486935,0
+MTSI.US,D,20200922,000000,33.04,33.3,31.87,33.08,398114,0
+MTSI.US,D,20200923,000000,33,33.15,31.59,31.69,338032,0
+MTSI.US,D,20200924,000000,33.94,33.97,32.32,32.43,829241,0
+MTSI.US,D,20200925,000000,32.29,32.505,31.57,32,512434,0
+MTSI.US,D,20200928,000000,32.55,33.09,31.81,33.09,386294,0
+MTSI.US,D,20200929,000000,33.07,34.57,33.0227,34.15,368327,0
+MTSI.US,D,20200930,000000,34.15,34.92,33.63,34.01,447424,0
+MTSI.US,D,20201001,000000,34.71,35.11,34.25,35.11,261778,0
+MTSI.US,D,20201002,000000,33.86,34.6,33.5,33.8,299737,0
+MTSI.US,D,20201005,000000,34.15,35.06,34.15,35.05,257587,0
+MTSI.US,D,20201006,000000,35.13,36.2,34.69,34.795,279371,0
+MTSI.US,D,20201007,000000,35.45,36.24,34.8,35.16,270550,0
+MTSI.US,D,20201008,000000,35.48,35.88,35.18,35.34,228079,0
+MTSI.US,D,20201009,000000,35.92,36.81,35.92,36.35,196386,0
+MTSI.US,D,20201012,000000,37.25,37.25,36.19,36.5,223682,0
+MTSI.US,D,20201013,000000,36.12,36.56,35.67,36.32,213584,0
+MTSI.US,D,20201014,000000,36.4999,36.6798,35.87,36.12,178920,0
+MTSI.US,D,20201015,000000,35.17,36.6,35.16,36.575,228441,0
+MTSI.US,D,20201016,000000,36.46,36.93,36.03,36.36,337269,0
+MTSI.US,D,20201019,000000,36.93,38.51,36.6936,37.19,673491,0
+MTSI.US,D,20201020,000000,37.16,37.455,36.2,36.42,292178,0
+MTSI.US,D,20201021,000000,36.48,37.12,35.0008,35.08,271893,0
+MTSI.US,D,20201022,000000,35.64,35.64,34.22,35.46,335511,0
+MTSI.US,D,20201023,000000,35.45,35.7,34.895,35.45,340598,0
+MTSI.US,D,20201026,000000,35.13,35.45,33.97,34.68,249695,0
+MTSI.US,D,20201027,000000,34.76,35.19,34.65,34.81,394342,0
+MTSI.US,D,20201028,000000,33.9,34.38,32.75,33,512065,0
+MTSI.US,D,20201029,000000,33.8,37.29,33.8,36.8,891906,0
+MTSI.US,D,20201030,000000,35.7,36.6,34.8681,36.5,557036,0
+MTSI.US,D,20201102,000000,37.15,37.65,36.59,37.25,377891,0
+MTSI.US,D,20201103,000000,37.77,39,37.42,38.98,560857,0
+MTSI.US,D,20201104,000000,39.61,40.68,39.01,40.02,734211,0
+MTSI.US,D,20201105,000000,40.8,41.85,40.25,41.43,772461,0
+MTSI.US,D,20201106,000000,41.4,43.89,40.0599,43.26,682923,0
+MTSI.US,D,20201109,000000,44.13,44.7,42.26,42.47,740302,0
+MTSI.US,D,20201110,000000,42.3,42.835,41.14,41.38,409045,0
+MTSI.US,D,20201111,000000,42.15,42.81,41.65,41.86,323627,0
+MTSI.US,D,20201112,000000,41.6,41.99,40.62,41.055,244269,0
+MTSI.US,D,20201113,000000,41.58,42.87,41.09,41.32,238498,0
+MTSI.US,D,20201116,000000,41.21,42.06,40.84,41.79,364328,0
+MTSI.US,D,20201117,000000,41.55,42.53,41,42.13,371492,0
+MTSI.US,D,20201118,000000,42.36,42.71,41.61,41.63,264639,0
+MTSI.US,D,20201119,000000,41.35,42.64,41.0239,42.47,280411,0
+MTSI.US,D,20201120,000000,42.09,43.56,42.09,42.75,371556,0
+MTSI.US,D,20201123,000000,43.2,43.5132,42.46,43.15,396864,0
+MTSI.US,D,20201124,000000,43.62,44.22,42.835,43.82,373468,0
+MTSI.US,D,20201125,000000,43.66,43.9,42.81,43.4,245372,0
+MTSI.US,D,20201127,000000,44.04,45.5755,43.63,44.78,377148,0
+MTSI.US,D,20201130,000000,45.16,45.8713,43.255,44.68,364671,0
+MTSI.US,D,20201201,000000,45.24,45.49,44.03,44.97,423967,0
+MTSI.US,D,20201202,000000,44.36,45.24,44.06,44.79,196035,0
+MTSI.US,D,20201203,000000,45.28,46.925,44.8,46.25,411501,0
+MTSI.US,D,20201204,000000,46.25,48.14,46.25,47.92,523731,0
+MTSI.US,D,20201207,000000,48.88,49.91,48.5,49.76,692592,0
+MTSI.US,D,20201208,000000,49.59,50.43,49.05,49.47,518703,0
+MTSI.US,D,20201209,000000,49.37,49.87,46.87,47.44,445859,0
+MTSI.US,D,20201210,000000,46.78,48.49,46.5,47.52,339142,0
+MTSI.US,D,20201211,000000,47,48.14,46.78,48.01,293357,0
+MTSI.US,D,20201214,000000,48.63,49.59,48.3795,49.25,387522,0
+MTSI.US,D,20201215,000000,49.85,50.79,49.2,50.18,446292,0
+MTSI.US,D,20201216,000000,50.3,50.32,49.065,49.44,503948,0
+MTSI.US,D,20201217,000000,49.87,50.17,49.05,50.06,324124,0
+MTSI.US,D,20201218,000000,50.38,51.9,50.38,51.345,1166747,0
+MTSI.US,D,20201221,000000,50.58,52.38,50.35,52.06,544609,0
+MTSI.US,D,20201222,000000,52.49,53.96,52.44,53.72,461946,0
+MTSI.US,D,20201223,000000,53.68,54.51,52.8292,53.97,520873,0
+MTSI.US,D,20201224,000000,54.51,55.2,54,54.57,335764,0
+MTSI.US,D,20201228,000000,54.82,55.65,50.02,54.72,1095554,0
+MTSI.US,D,20201229,000000,55,55.0836,52.245,53,411081,0
+MTSI.US,D,20201230,000000,52.98,55.27,52.683,54.84,343030,0
+MTSI.US,D,20201231,000000,54.85,55.43,54.46,55.04,390130,0
+MTSI.US,D,20210104,000000,55.07,57.41,54.24,55.24,733987,0
+MTSI.US,D,20210105,000000,54.86,57.35,54.5,56.47,639498,0
+MTSI.US,D,20210106,000000,55.96,57.41,55.83,56.66,796817,0
+MTSI.US,D,20210107,000000,57.5,58.63,57,58.32,403120,0
+MTSI.US,D,20210108,000000,58.87,59.87,56.8,58.09,502628,0
+MTSI.US,D,20210111,000000,58.1,62.3,57.47,60.91,855217,0
+MTSI.US,D,20210112,000000,61.62,63.3,61.02,61.88,568648,0
+MTSI.US,D,20210113,000000,62.4,62.44,60.22,61.15,460872,0
+MTSI.US,D,20210114,000000,61.55,64.14,61.19,63.41,620731,0
+MTSI.US,D,20210115,000000,62.88,63.0279,60.75,61.67,405106,0
+MTSI.US,D,20210119,000000,62.01,63.41,61.8,63.04,436679,0
+MTSI.US,D,20210120,000000,63.98,64.3199,61.52,61.88,348663,0
+MTSI.US,D,20210121,000000,63.07,63.28,61.68,62.51,353875,0
+MTSI.US,D,20210122,000000,62.21,62.69,61.405,61.99,399112,0
+MTSI.US,D,20210125,000000,62.96,63.26,59.462,60.97,528109,0
+MTSI.US,D,20210126,000000,61.43,61.45,58.64,59.9,572606,0
+MTSI.US,D,20210127,000000,58.34,58.94,53.49,55.97,952626,0
+MTSI.US,D,20210128,000000,57.3,60.62,53.815,59.94,988682,0
+MTSI.US,D,20210129,000000,60.17,60.97,56.65,56.86,868972,0
+MTSI.US,D,20210201,000000,58.21,62.95,57.49,62.49,726862,0
+MTSI.US,D,20210202,000000,63.76,64.3925,60.49,63.46,518446,0
+MTSI.US,D,20210203,000000,63.69,63.86,60.48,61.48,373705,0
+MTSI.US,D,20210204,000000,61.21,63.27,61.03,63.26,416033,0
+MTSI.US,D,20210205,000000,63.96,63.96,61.31,62.71,475238,0
+MTSI.US,D,20210208,000000,63.33,66.11,62.8,64.62,427185,0
+MTSI.US,D,20210209,000000,64.3,64.94,63.46,64.4,276561,0
+MTSI.US,D,20210210,000000,65.04,66.3,64,65.64,420776,0
+MTSI.US,D,20210211,000000,66.613,68.76,65.62,67.61,553142,0
+MTSI.US,D,20210212,000000,66.99,67.99,65.2,67.67,427921,0
+MTSI.US,D,20210216,000000,67.83,69.29,67.37,67.69,443609,0
+MTSI.US,D,20210217,000000,66.29,67.16,63.93,65.17,389120,0
+MTSI.US,D,20210218,000000,64.36,65.56,62.62,64.19,364640,0
+MTSI.US,D,20210219,000000,65,68.11,64.48,67.98,603931,0
+MTSI.US,D,20210222,000000,66.67,67.397,64.752,65.12,329912,0
+MTSI.US,D,20210223,000000,63.37,65.74,60.28,65.3,535886,0
+MTSI.US,D,20210224,000000,65.06,67.61,60.88,67.49,344292,0
+MTSI.US,D,20210225,000000,67.04,67.3,62.58,62.75,420006,0
+MTSI.US,D,20210226,000000,63.81,65.26,61.5,64.35,483753,0
+MTSI.US,D,20210301,000000,65.52,69.09,64.685,68.87,544243,0
+MTSI.US,D,20210302,000000,69.29,69.29,64.9,64.91,620811,0
+MTSI.US,D,20210303,000000,65.05,66.95,62.48,63.23,424566,0
+MTSI.US,D,20210304,000000,62.98,63.25,56.911,58.96,555033,0
+MTSI.US,D,20210305,000000,60.35,62.39,55.84,62.09,562490,0
+MTSI.US,D,20210308,000000,61.08,61.785,56.9047,57.39,424701,0
+MTSI.US,D,20210309,000000,60.21,62.16,59.2376,61.47,776272,0
+MTSI.US,D,20210310,000000,62.51,64,60.35,61.12,404683,0
+MTSI.US,D,20210311,000000,63.83,67.34,63.2,67.27,573567,0
+MTSI.US,D,20210312,000000,66.33,67.71,65.31,66.29,439043,0
+MTSI.US,D,20210315,000000,66.48,66.9399,64.77,66.33,299621,0
+MTSI.US,D,20210316,000000,67.52,67.7,65.32,66.16,427620,0
+MTSI.US,D,20210317,000000,65.24,67.23,64,66.77,332611,0
+MTSI.US,D,20210318,000000,65.49,65.755,61.745,61.89,383366,0
+MTSI.US,D,20210319,000000,61.9,64.08,61.715,63.24,633913,0
+MTSI.US,D,20210322,000000,60.33,60.8,56.69,58.66,3356587,0
+MTSI.US,D,20210323,000000,58.86,60.06,56.12,57.03,1685709,0
+MTSI.US,D,20210324,000000,58.37,58.94,55.54,55.68,657034,0
+MTSI.US,D,20210325,000000,54.86,55.56,52.63,53.91,1494733,0
+MTSI.US,D,20210326,000000,56.09,58.5,55.46,58.46,757363,0
+MTSI.US,D,20210329,000000,57.81,58.36,55.81,56.24,613281,0
+MTSI.US,D,20210330,000000,57.04,57.42,55.4,57.11,323159,0
+MTSI.US,D,20210331,000000,57.75,58.83,57.15,58.02,599366,0
+MTSI.US,D,20210401,000000,58.6,61.35,57.91,58.56,688196,0
+MTSI.US,D,20210405,000000,59.79,60.79,58.6,59.9,427017,0
+MTSI.US,D,20210406,000000,59.94,60.49,58.51,59.2,259019,0
+MTSI.US,D,20210407,000000,59,59.92,57.78,58.09,359229,0
+MTSI.US,D,20210408,000000,59.18,59.7092,58.155,59.7,462439,0
+MTSI.US,D,20210409,000000,59.38,59.95,58.58,59.16,369400,0
+MTSI.US,D,20210412,000000,58.48,59.395,57.39,59.21,296586,0
+MTSI.US,D,20210413,000000,59.73,59.73,57.73,58.75,455797,0
+MTSI.US,D,20210414,000000,59,61,58.8652,59.5,557942,0
+MTSI.US,D,20210415,000000,60.58,60.79,59.38,60.53,250270,0
+MTSI.US,D,20210416,000000,61.21,62,60.25,60.5,273769,0
+MTSI.US,D,20210419,000000,60,60.46,57.52,59.63,558928,0
+MTSI.US,D,20210420,000000,59.55,59.8,57.37,57.93,478664,0
+MTSI.US,D,20210421,000000,57.62,59.5,57.07,59.45,302380,0
+MTSI.US,D,20210422,000000,59.55,60.62,58.48,58.71,415245,0
+MTSI.US,D,20210423,000000,59.45,61.88,59.45,61.01,408621,0
+MTSI.US,D,20210426,000000,61.43,63.31,61.34,62.77,488010,0
+MTSI.US,D,20210427,000000,63.45,63.45,61.81,62.12,366341,0
+MTSI.US,D,20210428,000000,61.91,62.72,60.64,61.63,781063,0
+MTSI.US,D,20210429,000000,58.01,59.99,55.02,57.61,2037914,0
+MTSI.US,D,20210430,000000,56.44,56.68,55.46,56.61,751598,0
+MTSI.US,D,20210503,000000,57.1,57.485,55.51,55.87,849675,0
+MTSI.US,D,20210504,000000,55.37,55.49,53.2,53.93,777408,0
+MTSI.US,D,20210505,000000,54.41,55.115,53.35,53.65,315131,0
+MTSI.US,D,20210506,000000,53.33,54.38,52.55,54.32,479044,0
+MTSI.US,D,20210507,000000,54.99,56.19,54.98,56.14,353132,0
+MTSI.US,D,20210510,000000,55.19,55.2,53.1,53.1,397939,0
+MTSI.US,D,20210511,000000,50.85,54.07,50.29,53.35,580497,0
+MTSI.US,D,20210512,000000,51.96,52.59,49.59,49.94,704200,0
+MTSI.US,D,20210513,000000,50.96,51.85,48.68,49.59,676399,0
+MTSI.US,D,20210514,000000,50.41,51.62,49.66,51.08,1482435,0
+MTSI.US,D,20210517,000000,50.16,51.03,49.25,50.72,292794,0
+MTSI.US,D,20210518,000000,50.95,52.19,50.33,50.4,272100,0
+MTSI.US,D,20210519,000000,48.92,52.82,48.92,52.71,391390,0
+MTSI.US,D,20210520,000000,53.15,55.14,52.71,55.09,442661,0
+MTSI.US,D,20210521,000000,56.5,56.5,54.53,54.54,411005,0
+MTSI.US,D,20210524,000000,55.16,55.83,54.79,55.3,466872,0
+MTSI.US,D,20210525,000000,56,56.25,55.07,55.2,337654,0
+MTSI.US,D,20210526,000000,55.91,57.53,55.32,57.45,471734,0
+MTSI.US,D,20210527,000000,57.51,59.55,57.06,59.04,553242,0
+MTSI.US,D,20210528,000000,59.18,59.69,58.07,59.2,290943,0
+MTSI.US,D,20210601,000000,59.57,60.22,57.64,58.28,514498,0
+MTSI.US,D,20210602,000000,58.34,58.64,57.62,58.17,458027,0
+MTSI.US,D,20210603,000000,57.56,58.05,56.91,57.65,259568,0
+MTSI.US,D,20210604,000000,58.28,59.35,57.945,58.83,245154,0
+MTSI.US,D,20210607,000000,58.62,59.27,58.07,59.27,249897,0
+MTSI.US,D,20210608,000000,59.85,60.7,59.3,60.31,614742,0
+MTSI.US,D,20210609,000000,60.57,60.87,59.64,59.82,461996,0
+MTSI.US,D,20210610,000000,60.29,60.9,59.01,59.42,608250,0
+MTSI.US,D,20210611,000000,59.76,60.125,59.28,59.9,513245,0
+MTSI.US,D,20210614,000000,59.55,61.31,59.44,60.83,430944,0
+MTSI.US,D,20210615,000000,60.98,61.5,60.34,60.5,248318,0
+MTSI.US,D,20210616,000000,60.49,61.68,60.04,60.61,286975,0
+MTSI.US,D,20210617,000000,60.41,61.17,59.41,60.01,399300,0
+MTSI.US,D,20210618,000000,59.18,59.79,57.75,58.67,614412,0
+MTSI.US,D,20210621,000000,58.95,59.48,56.5852,59.11,249976,0
+MTSI.US,D,20210622,000000,59.03,59.41,58.26,59.29,240394,0
+MTSI.US,D,20210623,000000,59.38,60.62,59.38,60.08,252603,0
+MTSI.US,D,20210624,000000,60.74,61.66,60.25,61.31,301265,0
+MTSI.US,D,20210625,000000,61.53,62.11,61.01,61.96,788506,0
+MTSI.US,D,20210628,000000,62.68,64.31,62.32,63.65,635652,0
+MTSI.US,D,20210629,000000,63.64,63.98,62.71,63.42,351663,0
+MTSI.US,D,20210630,000000,63.13,64.39,62.56,64.08,574288,0
+MTSI.US,D,20210701,000000,64.23,64.39,62.07,62.67,231258,0
+MTSI.US,D,20210702,000000,63.36,63.4076,62.17,62.54,252088,0
+MTSI.US,D,20210706,000000,62.68,63,60.79,61.91,310294,0
+MTSI.US,D,20210707,000000,62.53,62.78,59.69,60.23,439323,0
+MTSI.US,D,20210708,000000,59.01,59.75,57.6479,58.47,427932,0
+MTSI.US,D,20210709,000000,58.62,60.26,58.04,59.98,300560,0
+MTSI.US,D,20210712,000000,62.1607,62.1607,58.615,59.83,342847,0
+MTSI.US,D,20210713,000000,59.33,60.37,59.235,60.01,369184,0
+MTSI.US,D,20210714,000000,60.58,61.25,58.59,58.83,209248,0
+MTSI.US,D,20210715,000000,58.71,58.71,56.91,58.2,379571,0
+MTSI.US,D,20210716,000000,58.79,59.4,57.29,57.35,383850,0
+MTSI.US,D,20210719,000000,56.22,57.78,55.55,56.81,173449,0
+MTSI.US,D,20210720,000000,56.89,59.49,56.06,58.85,277537,0
+MTSI.US,D,20210721,000000,59.2,61,59.2,60.29,413439,0
+MTSI.US,D,20210722,000000,59.85,60.49,58.88,60.06,274073,0
+MTSI.US,D,20210723,000000,60.47,60.47,59.4,60.31,223548,0
+MTSI.US,D,20210726,000000,60.38,60.745,59.41,59.58,307450,0
+MTSI.US,D,20210727,000000,59.15,59.545,55.86,57.94,359159,0
+MTSI.US,D,20210728,000000,58.33,60.4966,58.33,59.93,334263,0
+MTSI.US,D,20210729,000000,58.9,61.53,57.7706,60.26,781614,0
+MTSI.US,D,20210730,000000,59.87,62.17,59.87,61.72,509292,0
+MTSI.US,D,20210802,000000,62.22,63.6,61.29,61.52,347735,0
+MTSI.US,D,20210803,000000,61.52,61.98,59.59,60.92,544959,0
+MTSI.US,D,20210804,000000,60.75,61.57,60.18,61.4,381513,0
+MTSI.US,D,20210805,000000,61.74,62.3459,61.4,61.79,229374,0
+MTSI.US,D,20210806,000000,61.255,62.54,61.2,61.94,154319,0
+MTSI.US,D,20210809,000000,61.85,62.43,60.98,61.93,234400,0
+MTSI.US,D,20210810,000000,62,62.155,60.77,61.66,242002,0
+MTSI.US,D,20210811,000000,61.61,61.92,59.25,61.84,259923,0
+MTSI.US,D,20210812,000000,61.48,62.04,60.42,61.48,207316,0
+MTSI.US,D,20210813,000000,61.23,61.57,60.915,61.11,110893,0
+MTSI.US,D,20210816,000000,60.71,61.2,60.29,60.43,157784,0
+MTSI.US,D,20210817,000000,59.69,59.69,57.31,57.59,294820,0
+MTSI.US,D,20210818,000000,57.55,58.04,56.82,57.03,342041,0
+MTSI.US,D,20210819,000000,56.5,57.26,55.52,57.12,223243,0
+MTSI.US,D,20210820,000000,57.16,58.1,56.86,58.02,198858,0
+MTSI.US,D,20210823,000000,58.69,60.095,58.52,60.04,252032,0
+MTSI.US,D,20210824,000000,60.42,61.09,60,60.77,219971,0
+MTSI.US,D,20210825,000000,60.98,61.88,60.65,60.82,232544,0
+MTSI.US,D,20210826,000000,60.75,61.28,59.97,60.17,178236,0
+MTSI.US,D,20210827,000000,60.44,62.66,60.12,62.16,586050,0
+MTSI.US,D,20210830,000000,62.63,62.94,61.56,62.81,257621,0
+MTSI.US,D,20210831,000000,62.95,62.95,60.46,60.71,324949,0
+MTSI.US,D,20210901,000000,61.2,62.12,60.11,61.91,262855,0
+MTSI.US,D,20210902,000000,62.42,63.9806,62.15,63.78,259684,0
+MTSI.US,D,20210903,000000,63.25,64.6541,63.045,63.8,181577,0
+MTSI.US,D,20210907,000000,63.9,64.5,63.63,63.98,276408,0
+MTSI.US,D,20210908,000000,63.63,63.85,61.79,62.41,278689,0
+MTSI.US,D,20210909,000000,62.28,63.6,62.12,62.71,190406,0
+MTSI.US,D,20210910,000000,63.65,65.61,63.03,64.17,670127,0
+MTSI.US,D,20210913,000000,64.63,65.45,62.85,63.85,430539,0
+MTSI.US,D,20210914,000000,63.73,64.4,61.72,62.7,344743,0
+MTSI.US,D,20210915,000000,62.49,63.18,61.35,63.1,227607,0
+MTSI.US,D,20210916,000000,62.91,63.87,61.89,63.8,157593,0
+MTSI.US,D,20210917,000000,63.95,64.72,62.76,63.34,635499,0
+MTSI.US,D,20210920,000000,61.73,62.35,60.74,61.67,245361,0
+MTSI.US,D,20210921,000000,62.25,62.62,60.6,62.31,216408,0
+MTSI.US,D,20210922,000000,62.8,64.91,62.08,64.57,223500,0
+MTSI.US,D,20210923,000000,65.01,66.54,64.9,66.52,337917,0
+MTSI.US,D,20210924,000000,66.3,67.55,65.76,67.41,358478,0
+MTSI.US,D,20210927,000000,67.12,68.06,66.1,67.59,252650,0
+MTSI.US,D,20210928,000000,66.48,66.48,64.23,64.43,323097,0
+MTSI.US,D,20210929,000000,64.52,65.1,62.73,63.96,393832,0
+MTSI.US,D,20210930,000000,64.5,65.67,64.05,64.87,381411,0
+MTSI.US,D,20211001,000000,65.26,65.98,64.685,65.34,282323,0
+MTSI.US,D,20211004,000000,64.86,65.42,63.99,64.88,299227,0
+MTSI.US,D,20211005,000000,65.47,66.81,63.61,65.38,239629,0
+MTSI.US,D,20211006,000000,64.3,65.78,64.3,65.21,191454,0
+MTSI.US,D,20211007,000000,66.3,67.31,66.015,66.18,201067,0
+MTSI.US,D,20211008,000000,66.26,67.05,65.4,65.64,216792,0
+MTSI.US,D,20211011,000000,65.57,66.07,64.07,64.07,159401,0
+MTSI.US,D,20211012,000000,64.34,64.43,62.65,62.97,186138,0
+MTSI.US,D,20211013,000000,63.42,64.16,62.53,62.64,256074,0
+MTSI.US,D,20211014,000000,63.95,64.72,63.56,63.8,248559,0
+MTSI.US,D,20211015,000000,63.925,65.44,63.53,64.29,324505,0
+MTSI.US,D,20211018,000000,63.4,65.38,63.02,65.03,200857,0
+MTSI.US,D,20211019,000000,65.36,65.82,64.7001,65.54,156502,0
+MTSI.US,D,20211020,000000,65.11,66.13,64.7543,65.48,123295,0
+MTSI.US,D,20211021,000000,65.49,66.955,65.35,66.53,266234,0
+MTSI.US,D,20211022,000000,66.51,67.45,66.32,66.49,177847,0
+MTSI.US,D,20211025,000000,66.79,67.91,66.125,67.64,170570,0
+MTSI.US,D,20211026,000000,68.04,68.1,66.14,66.18,190487,0
+MTSI.US,D,20211027,000000,65.62,67.07,65.36,66.12,223404,0
+MTSI.US,D,20211028,000000,66.52,69.69,66.51,69.63,361969,0
+MTSI.US,D,20211029,000000,68.96,70,68.96,69.82,754942,0
+MTSI.US,D,20211101,000000,69.15,71.23,68.8,70.77,486816,0
+MTSI.US,D,20211102,000000,70.91,72.67,70.42,72.66,413001,0
+MTSI.US,D,20211103,000000,72.77,74.57,72.33,73.69,584700,0
+MTSI.US,D,20211104,000000,71.2,76.29,69.83,74.52,467940,0
+MTSI.US,D,20211105,000000,75.14,76.9215,73.47,73.5,364678,0
+MTSI.US,D,20211108,000000,74.47,75.52,74.05,74.4,378557,0
+MTSI.US,D,20211109,000000,74.63,75.85,73.95,74.17,329627,0
+MTSI.US,D,20211110,000000,73.22,74.315,71.1,71.21,412386,0
+MTSI.US,D,20211111,000000,71.96,73.81,71.6,73.81,229102,0
+MTSI.US,D,20211112,000000,74.19,75.2,73.93,74.85,190763,0
+MTSI.US,D,20211115,000000,75.36,75.89,74.38,75.62,226465,0
+MTSI.US,D,20211116,000000,75.12,77.11,75.03,77.07,220339,0
+MTSI.US,D,20211117,000000,77.1,77.84,75.71,77.58,479136,0
+MTSI.US,D,20211118,000000,78.09,78.8395,76.06,77.25,307189,0
+MTSI.US,D,20211119,000000,77.21,77.9,76.75,77.51,318985,0
+MTSI.US,D,20211122,000000,78.34,79.31,75.21,76.32,288817,0
+MTSI.US,D,20211123,000000,76.06,76.255,73.67,75.18,514704,0
+MTSI.US,D,20211124,000000,74.57,76.51,73.1,76.42,299628,0
+MTSI.US,D,20211126,000000,74.04,75.23,71.83,73.59,310158,0
+MTSI.US,D,20211129,000000,74.94,75.467,73.28,74.74,352509,0
+MTSI.US,D,20211130,000000,74.31,74.9,71.69,71.91,891888,0
+MTSI.US,D,20211201,000000,73.89,78.01,73.04,73.56,552791,0
+MTSI.US,D,20211202,000000,72.73,74.44,71.56,73.84,764780,0
+MTSI.US,D,20211203,000000,74.7,75.52,73.11,74.1,424783,0
+MTSI.US,D,20211206,000000,74.18,74.42,71.62,73.48,308847,0
+MTSI.US,D,20211207,000000,75.18,78.37,75.07,77.19,346726,0
+MTSI.US,D,20211208,000000,76.73,78.42,75.555,78.24,396005,0
+MTSI.US,D,20211209,000000,77.27,78.89,76.57,76.65,488120,0
+MTSI.US,D,20211210,000000,77.64,78.5,75.36,76.67,282638,0
+MTSI.US,D,20211213,000000,77.28,77.885,74.69,75.05,425113,0
+MTSI.US,D,20211214,000000,73.99,74.93,72.97,73.88,294689,0
+MTSI.US,D,20211215,000000,74.39,76.41,72.42,76.28,338856,0
+MTSI.US,D,20211216,000000,76.33,77.04,70.75,72.09,546740,0
+MTSI.US,D,20211217,000000,72.07,73.86,71.1101,73.48,695798,0
+MTSI.US,D,20211220,000000,73.57,74.17,71.58,73.26,350863,0
+MTSI.US,D,20211221,000000,74.4,75.505,73.41,75.26,321232,0
+MTSI.US,D,20211222,000000,74.82,77.245,74.5,77.06,219924,0
+MTSI.US,D,20211223,000000,77.27,78.409,76.935,77.48,194902,0
+MTSI.US,D,20211227,000000,77.73,80.06,77.5,79.94,180090,0
+MTSI.US,D,20211228,000000,80.3,80.3,78.5,79.5,256702,0
+MTSI.US,D,20211229,000000,79.5,79.8219,77.82,78.29,170016,0
+MTSI.US,D,20211230,000000,77.99,78.92,77.22,77.49,135242,0
+MTSI.US,D,20211231,000000,77.88,78.82,77.37,78.3,252635,0
+MTSI.US,D,20220103,000000,78.51,79.95,78.025,79.75,215706,0
+MTSI.US,D,20220104,000000,79.76,80,76.35,78.58,404946,0
+MTSI.US,D,20220105,000000,78.08,79.13,73.64,73.74,378198,0
+MTSI.US,D,20220106,000000,73.71,75.545,73.02,74.68,173948,0
+MTSI.US,D,20220107,000000,76.6159,76.6159,71.35,72.48,383559,0
+MTSI.US,D,20220110,000000,71.76,72.93,70.56,72.84,350243,0
+MTSI.US,D,20220111,000000,72.34,74.02,71.6301,73.61,255271,0
+MTSI.US,D,20220112,000000,75.15,75.5,73.05,74.19,609392,0
+MTSI.US,D,20220113,000000,75.5,76.41,71.46,71.65,388684,0
+MTSI.US,D,20220114,000000,70.63,72.265,70.63,71.62,332766,0
+MTSI.US,D,20220118,000000,71.07,71.07,68.6389,69.15,402854,0
+MTSI.US,D,20220119,000000,69.56,70.68,66.88,67.05,476824,0
+MTSI.US,D,20220120,000000,67.57,68.55,65.67,65.73,366197,0
+MTSI.US,D,20220121,000000,65.64,67.9381,64.74,65.06,415373,0
+MTSI.US,D,20220124,000000,63.97,66.87,61.56,66.76,536654,0
+MTSI.US,D,20220125,000000,64.75,65.55,62.25,62.5,518632,0
+MTSI.US,D,20220126,000000,64.64,66.33,62.325,63.07,788890,0
+MTSI.US,D,20220127,000000,63.19,64.825,56.68,58.08,1574793,0
+MTSI.US,D,20220128,000000,58.12,60.09,55.1,60.08,1065556,0
+MTSI.US,D,20220131,000000,60.805,61.77,59.8,61.21,994857,0
+MTSI.US,D,20220201,000000,61.49,62.83,59.42,61.28,743191,0
+MTSI.US,D,20220202,000000,62.39,63,59.76,60.66,401485,0
+MTSI.US,D,20220203,000000,58.92,60.29,57.75,58.08,458990,0
+MTSI.US,D,20220204,000000,57.37,59.435,56.35,58.67,517594,0
+MTSI.US,D,20220207,000000,58.86,59.5,57.63,58.06,434802,0
+MTSI.US,D,20220208,000000,57.99,59.89,57.58,59.65,343140,0
+MTSI.US,D,20220209,000000,60.52,61.32,59.65,61.27,531408,0
+MTSI.US,D,20220210,000000,60.15,62.4,59.85,60.22,384288,0
+MTSI.US,D,20220211,000000,60.41,61.13,57.71,58.2,514003,0
+MTSI.US,D,20220214,000000,58.59,59.93,57.56,58,410252,0
+MTSI.US,D,20220215,000000,59.35,61.49,59.16,61.27,313812,0
+MTSI.US,D,20220216,000000,60.33,62.075,60.01,61.68,292040,0
+MTSI.US,D,20220217,000000,60.55,60.64,59.1575,59.18,349079,0
+MTSI.US,D,20220218,000000,59.4,59.6,57.78,58.65,272749,0
+MTSI.US,D,20220222,000000,57.96,59.72,57.46,58.23,275651,0
+MTSI.US,D,20220223,000000,59.48,59.72,56.72,56.95,468360,0
+MTSI.US,D,20220224,000000,54.78,60.35,54.56,59.88,514761,0
+MTSI.US,D,20220225,000000,59.8,60.52,59.035,60.52,352949,0
+MTSI.US,D,20220228,000000,59.81,61.525,59.22,60.1,387834,0
+MTSI.US,D,20220301,000000,59.64,60.76,57.03,57.96,850311,0
+MTSI.US,D,20220302,000000,57.98,60.69,57.98,60.26,299173,0
+MTSI.US,D,20220303,000000,60.72,61.39,58.34,58.73,310037,0
+MTSI.US,D,20220304,000000,57.87,58.9,57.1,57.79,281056,0
+MTSI.US,D,20220307,000000,57.9,59.83,55.62,55.63,426124,0
+MTSI.US,D,20220308,000000,56.13,58.9,55.16,57.15,444297,0
+MTSI.US,D,20220309,000000,58.7,59.95,58.13,59.57,280173,0
+MTSI.US,D,20220310,000000,57.84,59.19,57.19,58.57,265482,0
+MTSI.US,D,20220311,000000,58.99,59.1499,56.34,56.44,272801,0
+MTSI.US,D,20220314,000000,56.1,56.49,53.72,53.97,341991,0
+MTSI.US,D,20220315,000000,54.05,56.28,54.01,56.22,319664,0
+MTSI.US,D,20220316,000000,57.36,59.43,56.48,58.53,413122,0
+MTSI.US,D,20220317,000000,57.96,59.33,57.8,59.2,264968,0
+MTSI.US,D,20220318,000000,58.82,61.705,58.58,61.15,576488,0
+MTSI.US,D,20220321,000000,60.53,62.14,60.29,61.78,595784,0
+MTSI.US,D,20220322,000000,61.73,62.37,60.89,61.99,343800,0
+MTSI.US,D,20220323,000000,61.37,61.58,59.74,59.87,229163,0
+MTSI.US,D,20220324,000000,60.21,61.87,59.655,61.58,318768,0
+MTSI.US,D,20220325,000000,61.76,62.42,60.67,62.25,398694,0
+MTSI.US,D,20220328,000000,61.55,62.12,60.21,61.39,387494,0
+MTSI.US,D,20220329,000000,62.58,63.53,60.88,62.58,690923,0
+MTSI.US,D,20220330,000000,61.94,62.57,60.645,60.78,542464,0
+MTSI.US,D,20220331,000000,60.61,61.24,59.76,59.87,461485,0
+MTSI.US,D,20220401,000000,60.29,61.05,57.69,58.41,372716,0
+MTSI.US,D,20220404,000000,58.74,59.63,58.14,59.6,415330,0
+MTSI.US,D,20220405,000000,59.37,59.37,55.72,56,386603,0
+MTSI.US,D,20220406,000000,54.85,54.9972,52.92,53.45,758441,0
+MTSI.US,D,20220407,000000,53.2,54.25,52.21,53.24,399347,0
+MTSI.US,D,20220408,000000,53.01,53.01,51.31,51.35,518673,0
+MTSI.US,D,20220411,000000,50.78,51.72,50.44,50.88,565609,0
+MTSI.US,D,20220412,000000,52.06,53.87,51.1,51.3,512348,0
+MTSI.US,D,20220413,000000,51.61,52.79,51.06,52.21,793042,0
+MTSI.US,D,20220414,000000,51.87,52.49,50.86,50.9,421627,0
+MTSI.US,D,20220418,000000,50.46,52.46,50.1678,51.82,602247,0
+MTSI.US,D,20220419,000000,51.74,53.25,51.07,53.135,507937,0
+MTSI.US,D,20220420,000000,54.25,55,52.985,53.33,586365,0
+MTSI.US,D,20220421,000000,54.18,54.78,51.87,52.25,561828,0
+MTSI.US,D,20220422,000000,51.96,52.43,51.17,51.61,392225,0
+MTSI.US,D,20220425,000000,51.38,53.22,51.03,53.03,498664,0
+MTSI.US,D,20220426,000000,52.6,52.76,51.299,51.45,566707,0
+MTSI.US,D,20220427,000000,50.91,52.765,50.91,51.41,566170,0
+MTSI.US,D,20220428,000000,53.73,54.91,50.1867,51.89,1196826,0
+MTSI.US,D,20220429,000000,52.18,54.05,50.84,50.95,765118,0
+MTSI.US,D,20220502,000000,50.77,53.3,50.7063,53.23,828435,0
+MTSI.US,D,20220503,000000,53.06,53.4041,51.7722,52.91,428447,0
+MTSI.US,D,20220504,000000,53.04,55.065,51.52,54.81,497216,0
+MTSI.US,D,20220505,000000,53.89,54.1,52.1523,52.94,538987,0
+MTSI.US,D,20220506,000000,52.3,53.48,51.03,52.34,402337,0
+MTSI.US,D,20220509,000000,51.38,52.71,49.8,50.03,418769,0
+MTSI.US,D,20220510,000000,50.97,51.49,48.83,50.22,954184,0
+MTSI.US,D,20220511,000000,49.88,50.75,48.43,48.58,402074,0
+MTSI.US,D,20220512,000000,48.15,49.57,47.72,49.47,437556,0
+MTSI.US,D,20220513,000000,50.59,53.04,50.36,52.53,454995,0
+MTSI.US,D,20220516,000000,51.81,52.3,51.02,51.18,286289,0
+MTSI.US,D,20220517,000000,52.55,53.58,52.04,53.11,210665,0
+MTSI.US,D,20220518,000000,52.01,53.585,51.23,52.42,534055,0
+MTSI.US,D,20220519,000000,51.92,54.34,51.92,52.76,503148,0
+MTSI.US,D,20220520,000000,53.9,53.93,50.4,52.51,440268,0
+MTSI.US,D,20220523,000000,52.8,52.96,51.45,51.9,224203,0
+MTSI.US,D,20220524,000000,51.38,51.38,49.525,50.19,222597,0
+MTSI.US,D,20220525,000000,49.6,51.61,49.6,51.36,336379,0
+MTSI.US,D,20220526,000000,51.05,52.95,50.61,52.66,341576,0
+MTSI.US,D,20220527,000000,53.48,55.27,53.45,54.82,312254,0
+MTSI.US,D,20220531,000000,54.57,55.15,53.7,54.51,285613,0
+MTSI.US,D,20220601,000000,54.61,55.11,52.82,54.4,633481,0
+MTSI.US,D,20220602,000000,54.46,56.26,54.05,56.1,316163,0
+MTSI.US,D,20220603,000000,55.15,55.5,54.37,54.64,223194,0
+MTSI.US,D,20220606,000000,55.2,55.51,54.2,54.63,232254,0
+MTSI.US,D,20220607,000000,54.11,55.67,53.96,55.5,190511,0
+MTSI.US,D,20220608,000000,54.96,55.29,53.49,53.94,205526,0
+MTSI.US,D,20220609,000000,53.34,54.63,52.83,52.85,247499,0
+MTSI.US,D,20220610,000000,52.05,52.84,50.92,51.32,208284,0
+MTSI.US,D,20220613,000000,49.68,50.13,47.73,48.43,423321,0
+MTSI.US,D,20220614,000000,48.74,49.195,48.085,48.76,349198,0
+MTSI.US,D,20220615,000000,49.37,49.66,47.89,48.61,557804,0
+MTSI.US,D,20220616,000000,47.4,47.4,44.08,44.52,582592,0
+MTSI.US,D,20220617,000000,44.91,45.745,44.18,45.48,542561,0
+MTSI.US,D,20220621,000000,46.39,47.385,45.5,45.56,369517,0
+MTSI.US,D,20220622,000000,45.04,45.97,44.42,45.31,498043,0
+MTSI.US,D,20220623,000000,45.67,46.41,44.895,45.87,660660,0
+MTSI.US,D,20220624,000000,46.56,49.885,46.325,49.68,955270,0
+MTSI.US,D,20220627,000000,50,50.24,48.38,48.59,333662,0
+MTSI.US,D,20220628,000000,48.81,49.37,47.67,47.72,232849,0
+MTSI.US,D,20220629,000000,47.21,47.31,46.29,47.3,205034,0
+MTSI.US,D,20220630,000000,46.54,48.08,45.56,46.1,507472,0
+MTSI.US,D,20220701,000000,45.64,45.64,43.2,44.27,485180,0
+MTSI.US,D,20220705,000000,43.08,44.08,42.85,44.08,494636,0
+MTSI.US,D,20220706,000000,44.17,44.86,43.16,44.44,423551,0
+MTSI.US,D,20220707,000000,45.48,46.87,45.41,46.62,381848,0
+MTSI.US,D,20220708,000000,46.21,47.09,45.75,47.05,175183,0
+MTSI.US,D,20220711,000000,46.4,46.965,45.6,46.2,213402,0
+MTSI.US,D,20220712,000000,46.58,47.31,45.86,46.26,254651,0
+MTSI.US,D,20220713,000000,45.25,46.98,45.18,46.34,266758,0
+MTSI.US,D,20220714,000000,46.26,47.41,45.52,47.06,399467,0
+MTSI.US,D,20220715,000000,47.9,48.77,47.14,48.45,320311,0
+MTSI.US,D,20220718,000000,49,49.29,47.63,47.88,308227,0
+MTSI.US,D,20220719,000000,48.26,50.42,48.26,50.19,289891,0
+MTSI.US,D,20220720,000000,50.2,52.465,50.2,52.26,508145,0
+MTSI.US,D,20220721,000000,52.49,53.66,51.97,53.64,421043,0
+MTSI.US,D,20220722,000000,53.49,53.49,52.19,52.69,426460,0
+MTSI.US,D,20220725,000000,52.58,52.77,51.53,52.16,440613,0
+MTSI.US,D,20220726,000000,52.17,52.53,51.73,52.45,337431,0
+MTSI.US,D,20220727,000000,53.03,54.87,53,54.56,538326,0
+MTSI.US,D,20220728,000000,54.95,57.27,52.88,56.79,784570,0
+MTSI.US,D,20220729,000000,56.72,58.5,56.69,57.94,555558,0
+MTSI.US,D,20220801,000000,57.37,58.62,56.7793,57.92,379594,0
+MTSI.US,D,20220802,000000,57.92,59.425,57.19,58.92,572679,0
+MTSI.US,D,20220803,000000,59.09,61.2,58.7,61.04,357781,0
+MTSI.US,D,20220804,000000,60.8,61.98,60.76,61.52,468665,0
+MTSI.US,D,20220805,000000,60.5,62.25,60.41,61.33,372113,0
+MTSI.US,D,20220808,000000,60.92,61.67,60.35,61.25,368353,0
+MTSI.US,D,20220809,000000,60.01,60.485,57.295,57.97,550405,0
+MTSI.US,D,20220810,000000,59.52,60,58.6,60,461713,0
+MTSI.US,D,20220811,000000,59.93,60.63,59.8,60.12,528482,0
+MTSI.US,D,20220812,000000,60.44,61.97,60.0043,61.41,531179,0
+MTSI.US,D,20220815,000000,66.55,67.19,63.95,64.73,3744863,0
+MTSI.US,D,20220816,000000,64.07,64.1,62.14,62.28,9381308,0
+MTSI.US,D,20220817,000000,61.18,61.57,59.06,59.85,893396,0
+MTSI.US,D,20220818,000000,59.48,61.58,59.44,61.37,603645,0
+MTSI.US,D,20220819,000000,60.89,61.21,60.05,60.36,530676,0
+MTSI.US,D,20220822,000000,59.08,59.34,57.82,57.99,437994,0
+MTSI.US,D,20220823,000000,58.09,59.68,58.07,59.44,553222,0
+MTSI.US,D,20220824,000000,59.44,60.005,59.14,59.47,372861,0
+MTSI.US,D,20220825,000000,59.51,61.34,59.51,61.02,454790,0
+MTSI.US,D,20220826,000000,61.05,61.06,57.78,57.79,358098,0
+MTSI.US,D,20220829,000000,56.89,57.94,56.45,56.92,311240,0
+MTSI.US,D,20220830,000000,57.28,57.69,55.48,56.14,346610,0
+MTSI.US,D,20220831,000000,55.95,56.46,54.75,55.15,644396,0
+MTSI.US,D,20220901,000000,53.9,53.94,51.35,52.94,712729,0
+MTSI.US,D,20220902,000000,53.52,54.63,52.52,53.61,633113,0
+MTSI.US,D,20220906,000000,53.5,53.705,52.55,53.14,339319,0
+MTSI.US,D,20220907,000000,53.62,54.555,53.06,54.18,368110,0
+MTSI.US,D,20220908,000000,53.54,55.54,53.42,55.45,355072,0
+MTSI.US,D,20220909,000000,56.11,57.36,56.11,57.11,395560,0
+MTSI.US,D,20220912,000000,57.09,57.66,56.8,57.46,385553,0
+MTSI.US,D,20220913,000000,55.29,56.07,54.78,54.93,597151,0
+MTSI.US,D,20220914,000000,55.24,56.79,54.93,56.23,638318,0
+MTSI.US,D,20220915,000000,55.66,56.77,55.07,55.41,425102,0
+MTSI.US,D,20220916,000000,54.96,55,53.35,54.18,875671,0
+MTSI.US,D,20220919,000000,53.25,55.28,53.25,55.08,326452,0
+MTSI.US,D,20220920,000000,54.54,55.13,54.25,54.78,474911,0
+MTSI.US,D,20220921,000000,54.77,56.51,54.33,54.39,294939,0
+MTSI.US,D,20220922,000000,54.11,54.165,52.49,53.38,451249,0
+MTSI.US,D,20220923,000000,52.63,53.22,51.57,52.53,421920,0
+MTSI.US,D,20220926,000000,52.47,54.1,52.14,52.39,316731,0
+MTSI.US,D,20220927,000000,53.22,53.79,52.35,53.06,352075,0
+MTSI.US,D,20220928,000000,52.73,54.58,52.51,54.28,338831,0
+MTSI.US,D,20220929,000000,53.35,53.43,52.23,53.01,322369,0
+MTSI.US,D,20220930,000000,52.48,53.2,51.65,51.79,625160,0
+MTSI.US,D,20221003,000000,52.4,54.58,52.2,54.18,368235,0
+MTSI.US,D,20221004,000000,55.4,56.65,55.39,56.52,460596,0
+MTSI.US,D,20221005,000000,55.95,57.81,55.74,57.57,340282,0
+MTSI.US,D,20221006,000000,57.29,58.93,57.29,57.91,364284,0
+MTSI.US,D,20221007,000000,56.6,57.47,56.14,56.47,657958,0
+MTSI.US,D,20221010,000000,56.14,56.28,52.11,54.13,441341,0
+MTSI.US,D,20221011,000000,53.31,54.23,52.115,52.78,470507,0
+MTSI.US,D,20221012,000000,52.78,52.78,50.94,50.99,352465,0
+MTSI.US,D,20221013,000000,49.06,52.88,48.76,52.33,522021,0
+MTSI.US,D,20221014,000000,52.92,52.92,50.27,50.37,344307,0
+MTSI.US,D,20221017,000000,51.83,52.425,51.4,51.85,400219,0
+MTSI.US,D,20221018,000000,53.64,53.93,51.84,52.5,332086,0
+MTSI.US,D,20221019,000000,52.01,52.79,51.31,52.26,304046,0
+MTSI.US,D,20221020,000000,52.77,54.645,52.09,52.81,292788,0
+MTSI.US,D,20221021,000000,53.13,54.92,52.44,54.79,339941,0
+MTSI.US,D,20221024,000000,54.8,54.91,53.56,54.47,324901,0
+MTSI.US,D,20221025,000000,54.88,57.5,54.8,57.46,833729,0
+MTSI.US,D,20221026,000000,56.83,57.47,55.42,55.64,329797,0
+MTSI.US,D,20221027,000000,56.18,56.85,55.38,56.15,290018,0
+MTSI.US,D,20221028,000000,56.2,58.8575,56.14,58.71,394639,0
+MTSI.US,D,20221031,000000,57.83,58.45,56.955,57.87,378862,0
+MTSI.US,D,20221101,000000,58.72,59.42,58.35,58.97,431259,0
+MTSI.US,D,20221102,000000,59.16,60.88,57.46,57.46,540685,0
+MTSI.US,D,20221103,000000,56.5,61.59,54.87,60.26,687977,0
+MTSI.US,D,20221104,000000,61.96,66.1,61.8,64.59,1165426,0
+MTSI.US,D,20221107,000000,63.32,64.215,62.3,63.89,664338,0
+MTSI.US,D,20221108,000000,65,66.65,63.28,66.45,909103,0
+MTSI.US,D,20221109,000000,65.29,66.3,64.115,65.67,573787,0
+MTSI.US,D,20221110,000000,67.17,69.435,65.71,69.05,1193628,0
+MTSI.US,D,20221111,000000,69.15,71.555,68.5001,71.04,829100,0
+MTSI.US,D,20221114,000000,70.01,71.93,69.42,70.35,597589,0
+MTSI.US,D,20221115,000000,71.61,72.64,70.6,71.82,854409,0
+MTSI.US,D,20221116,000000,70.34,71.21,68.79,69.19,389712,0
+MTSI.US,D,20221117,000000,67.75,70.09,67.75,69.28,639509,0
+MTSI.US,D,20221118,000000,70.09,70.8,68.39,69.06,527342,0
+MTSI.US,D,20221121,000000,68.16,69,68.015,68.27,209530,0
+MTSI.US,D,20221122,000000,68.63,69.29,68.02,69.2,327428,0
+MTSI.US,D,20221123,000000,69.2,69.44,68.31,69.06,408675,0
+MTSI.US,D,20221125,000000,68.8,69.29,68.32,68.44,159650,0
+MTSI.US,D,20221128,000000,67.53,68.46,66.1,66.2,288650,0
+MTSI.US,D,20221129,000000,66.13,67.13,65.39,65.65,654436,0
+MTSI.US,D,20221130,000000,65.65,68.71,64.76,68.69,776972,0
+MTSI.US,D,20221201,000000,68.69,69.8948,67.58,68.35,722087,0
+MTSI.US,D,20221202,000000,66.94,68.96,66.7,68.77,337172,0
+MTSI.US,D,20221205,000000,68.56,68.56,66.95,67.64,196982,0
+MTSI.US,D,20221206,000000,67.46,67.84,66.165,66.69,369985,0
+MTSI.US,D,20221207,000000,66.26,67.51,66.26,67.13,261700,0
+MTSI.US,D,20221208,000000,67.47,68.56,66.99,67.98,411232,0
+MTSI.US,D,20221209,000000,67.46,69.455,66.47,68.75,453092,0
+MTSI.US,D,20221212,000000,68.48,69.75,68.29,68.94,249461,0
+MTSI.US,D,20221213,000000,71.29,71.98,68.59,70.02,604989,0
+MTSI.US,D,20221214,000000,69.91,70.28,67.7,68.36,256974,0
+MTSI.US,D,20221215,000000,67.4,67.55,65.2,65.68,284223,0
+MTSI.US,D,20221216,000000,65.09,65.69,64.36,65.53,686561,0
+MTSI.US,D,20221219,000000,65.58,65.59,63.13,63.69,214515,0
+MTSI.US,D,20221220,000000,63.3,64.79,62.74,64.21,159258,0
+MTSI.US,D,20221221,000000,64.94,65.94,64.34,65.94,170297,0
+MTSI.US,D,20221222,000000,64.65,65.09,62.78,64.14,245684,0
+MTSI.US,D,20221223,000000,63.82,63.82,62.82,63.27,190872,0
+MTSI.US,D,20221227,000000,63.09,63.265,61.8,62.1,219410,0
+MTSI.US,D,20221228,000000,61.66,62.45,60.62,60.75,189566,0
+MTSI.US,D,20221229,000000,61.95,63.24,61.1,62.87,191601,0
+MTSI.US,D,20221230,000000,62.47,63.13,61.57,62.98,210233,0
+MTSI.US,D,20230103,000000,64.36,64.36,61,61.57,350018,0
+MTSI.US,D,20230104,000000,62.79,64.95,62.0163,62.33,237173,0
+MTSI.US,D,20230105,000000,61.8,62.58,60.51,62.01,249722,0
+MTSI.US,D,20230106,000000,62.67,65.06,61.64,64.91,220287,0
+MTSI.US,D,20230109,000000,65.85,67.22,65.3882,65.81,205582,0
+MTSI.US,D,20230110,000000,65.43,66.5,64.81,65.83,325088,0
+MTSI.US,D,20230111,000000,62.62,64.04,61.14,64,803681,0
+MTSI.US,D,20230112,000000,64.52,64.89,62.55,63.12,640427,0
+MTSI.US,D,20230113,000000,62.84,64.41,62.36,64.17,464121,0
+MTSI.US,D,20230117,000000,64.2,65.06,63.93,64.73,529099,0
+MTSI.US,D,20230118,000000,65.35,67.17,65.32,65.45,634826,0
+MTSI.US,D,20230119,000000,65.24,65.59,61.29,61.68,462114,0
+MTSI.US,D,20230120,000000,62.74,62.88,60.38,62.48,579174,0
+MTSI.US,D,20230123,000000,63.29,66.065,62.6,65.99,499967,0
+MTSI.US,D,20230124,000000,65.72,66.615,64.695,66.19,353166,0
+MTSI.US,D,20230125,000000,64.78,66.62,64.05,66.59,321522,0
+MTSI.US,D,20230126,000000,67.28,68.22,66.04,68.18,316810,0
+MTSI.US,D,20230127,000000,67.23,68.74,66.89,68.24,351158,0
+MTSI.US,D,20230130,000000,66.95,67.7085,65.49,65.88,281586,0
+MTSI.US,D,20230131,000000,65.76,67.06,65.76,67.02,333994,0
+MTSI.US,D,20230201,000000,67.75,69.09,66.51,68.53,552838,0
+MTSI.US,D,20230202,000000,68.5,68.5,65.42,66.52,1055051,0
+MTSI.US,D,20230203,000000,64.76,68.22,64.57,65.99,587628,0
+MTSI.US,D,20230206,000000,64.84,67.83,64.58,65.89,498003,0
+MTSI.US,D,20230207,000000,66.09,68.9,65.58,68.61,472107,0
+MTSI.US,D,20230208,000000,68.11,68.8,67.025,67.4,338032,0
+MTSI.US,D,20230209,000000,68.62,69.17,67.35,67.51,311034,0
+MTSI.US,D,20230210,000000,66.27,66.93,65.84,66.21,343907,0
+MTSI.US,D,20230213,000000,66.43,67.77,66.06,67.73,315899,0
+MTSI.US,D,20230214,000000,66.75,68.15,66.58,67.72,362771,0
+MTSI.US,D,20230215,000000,66.62,68,66.18,67.99,362275,0
+MTSI.US,D,20230216,000000,67.03,68.62,66.07,67.855,380187,0
+MTSI.US,D,20230217,000000,67.25,68.13,67.01,67.95,420988,0
+MTSI.US,D,20230221,000000,67,67.99,65.03,65.15,330256,0
+MTSI.US,D,20230222,000000,65.37,65.78,64.43,65.2,291019,0
+MTSI.US,D,20230223,000000,66.68,67.4,65.9204,67.34,333136,0
+MTSI.US,D,20230224,000000,66.27,67.15,66.1497,67.07,355064,0
+MTSI.US,D,20230227,000000,67.82,68.54,67.79,68.11,466145,0
+MTSI.US,D,20230228,000000,67.51,69.61,67.51,68.54,616549,0
+MTSI.US,D,20230301,000000,68.8,70.17,68.46,68.83,330548,0
+MTSI.US,D,20230302,000000,67.7,69.87,67.095,69.86,397017,0
+MTSI.US,D,20230303,000000,70,71.4,69.15,71.3,395491,0
+MTSI.US,D,20230306,000000,71.58,71.58,70.12,70.45,593765,0
+MTSI.US,D,20230307,000000,70.12,71.11,69.755,70.49,904122,0
+MTSI.US,D,20230308,000000,71,72.77,70.97,72.37,611398,0
+MTSI.US,D,20230309,000000,72.77,76.5609,71.73,72,879267,0
+MTSI.US,D,20230310,000000,71.77,72,69.13,70,793533,0
+MTSI.US,D,20230313,000000,68.98,70.685,68.63,68.91,674036,0
+MTSI.US,D,20230314,000000,70.61,72.09,69.45,70.75,560093,0
+MTSI.US,D,20230315,000000,69.48,69.63,66.43,68.58,588223,0
+MTSI.US,D,20230316,000000,67.91,71.18,67.69,70.32,549661,0
+MTSI.US,D,20230317,000000,70.67,70.86,68.06,68.88,988427,0
+MTSI.US,D,20230320,000000,69.27,71.42,68.67,71.22,263947,0
+MTSI.US,D,20230321,000000,71.98,72.74,68.85,71.77,216072,0
+MTSI.US,D,20230322,000000,71.77,72.62,69.92,69.92,322273,0
+MTSI.US,D,20230323,000000,71.07,72.37,69.86,70.9,391788,0
+MTSI.US,D,20230324,000000,70.25,70.525,69.01,70.14,415254,0
+MTSI.US,D,20230327,000000,70.72,71.1,69.6575,70.21,315859,0
+MTSI.US,D,20230328,000000,69.83,70.155,66.72,67.74,411294,0
+MTSI.US,D,20230329,000000,68.7,70,68.39,69.47,762120,0
+MTSI.US,D,20230330,000000,70.02,70.28,69.45,69.58,327991,0
+MTSI.US,D,20230331,000000,69.33,70.93,69.16,70.84,488652,0
+MTSI.US,D,20230403,000000,70.63,70.91,69.02,70.1,347167,0
+MTSI.US,D,20230404,000000,70.19,70.22,66.27,66.6,295665,0
+MTSI.US,D,20230405,000000,65.79,66.355,64.79,65.58,359404,0
+MTSI.US,D,20230406,000000,64.67,65.17,63.635,63.86,656685,0
+MTSI.US,D,20230410,000000,63.24,66,63.056,65.63,362663,0
+MTSI.US,D,20230411,000000,66.25,66.25,64.65,64.82,328020,0
+MTSI.US,D,20230412,000000,65.22,65.54,63.2,63.38,281115,0
+MTSI.US,D,20230413,000000,63.77,64.425,62.68,64.06,261690,0
+MTSI.US,D,20230414,000000,63.72,64.95,62.73,63.19,467132,0
+MTSI.US,D,20230417,000000,62.94,63.85,62.205,63.67,295629,0
+MTSI.US,D,20230418,000000,64.27,64.49,62.66,63.16,369987,0
+MTSI.US,D,20230419,000000,62.42,63.44,62.15,63.19,304142,0
+MTSI.US,D,20230420,000000,62.41,64.42,62.34,62.92,316320,0
+MTSI.US,D,20230421,000000,62.72,63.28,61,63.19,565169,0
+MTSI.US,D,20230424,000000,63.28,63.94,62.39,63.03,327118,0
+MTSI.US,D,20230425,000000,62.43,62.65,59.6,59.63,398327,0
+MTSI.US,D,20230426,000000,59.6,60,59.17,59.535,268672,0
+MTSI.US,D,20230427,000000,59.09,59.485,55.98,57.72,595549,0
+MTSI.US,D,20230428,000000,57.88,58.56,57.22,58.34,339805,0
+MTSI.US,D,20230501,000000,58.37,59.695,58.345,58.43,449873,0
+MTSI.US,D,20230502,000000,58.53,58.7,56.89,57.26,648600,0
+MTSI.US,D,20230503,000000,57.26,58.34,56.8,57.04,1006786,0
+MTSI.US,D,20230504,000000,51.21,55.02,48.53,54.85,2553580,0
+MTSI.US,D,20230505,000000,55.6,57.64,54.75,56.42,1101140,0
+MTSI.US,D,20230508,000000,56.37,57.39,54.79,54.95,444637,0
+MTSI.US,D,20230509,000000,54.31,54.59,53.04,53.81,393905,0
+MTSI.US,D,20230510,000000,54.8,55.87,54.21,55.77,395928,0
+MTSI.US,D,20230511,000000,55.43,55.94,54.52,55.52,332597,0
+MTSI.US,D,20230512,000000,55.86,56.23,54.6,55.63,283225,0
+MTSI.US,D,20230515,000000,55.68,57.16,55.4299,57.14,332282,0
+MTSI.US,D,20230516,000000,56.69,57.76,56.69,57.14,385007,0
+MTSI.US,D,20230517,000000,57.73,59.63,56.88,59.3,570460,0
+MTSI.US,D,20230518,000000,59.67,60.26,58.87,59.69,356037,0
+MTSI.US,D,20230519,000000,60.05,60.15,59.047,59.18,356966,0
+MTSI.US,D,20230522,000000,58.76,60.02,58.66,59.68,357141,0
+MTSI.US,D,20230523,000000,59.17,59.945,58.42,58.6,332963,0
+MTSI.US,D,20230524,000000,57.55,57.65,56.605,57.05,276683,0
+MTSI.US,D,20230525,000000,58.48,58.88,57.465,58.35,306192,0
+MTSI.US,D,20230526,000000,58.97,61.52,58.97,61.1,424971,0
+MTSI.US,D,20230530,000000,63.5,63.97,59.88,60.09,495208,0
+MTSI.US,D,20230531,000000,59.16,60.1,58.84,59.83,841087,0
+MTSI.US,D,20230601,000000,60.06,61.55,58.85,61.19,301426,0
+MTSI.US,D,20230602,000000,61.89,61.99,60.54,61.23,448487,0
+MTSI.US,D,20230605,000000,60.33,61.15,58.95,59.16,336035,0
+MTSI.US,D,20230606,000000,58.87,60.39,58.4,59.26,421582,0
+MTSI.US,D,20230607,000000,59.63,61.07,59.63,60.38,468148,0
+MTSI.US,D,20230608,000000,60.83,61.2,60.1,60.47,280939,0
+MTSI.US,D,20230609,000000,60.87,61.43,59.4,59.89,427735,0
+MTSI.US,D,20230612,000000,60.42,62.14,60.42,61.46,815212,0
+MTSI.US,D,20230613,000000,62.46,62.775,61.56,62.14,509984,0
+MTSI.US,D,20230614,000000,62.04,62.68,60.94,62,550965,0
+MTSI.US,D,20230615,000000,61.45,61.875,61.21,61.46,322363,0
+MTSI.US,D,20230616,000000,62.12,62.24,60.5,60.9,730487,0
+MTSI.US,D,20230620,000000,60.61,62.42,60.61,61.96,690630,0
+MTSI.US,D,20230621,000000,61.35,61.45,59.88,60.34,382311,0
+MTSI.US,D,20230622,000000,60.2,60.895,59.86,60.58,482953,0
+MTSI.US,D,20230623,000000,59.33,59.87,58.785,59.28,781570,0
+MTSI.US,D,20230626,000000,60.27,60.99,59.26,60.81,384932,0
+MTSI.US,D,20230627,000000,60.86,63.2,60.14,63.06,440091,0
+MTSI.US,D,20230628,000000,62.44,62.94,61.58,62.52,257997,0
+MTSI.US,D,20230629,000000,62.47,63.88,61.76,63.79,252645,0
+MTSI.US,D,20230630,000000,64.56,65.76,64.02,65.53,687029,0
+MTSI.US,D,20230703,000000,65.69,66.42,64.49,65.15,329206,0
+MTSI.US,D,20230705,000000,64.5,64.5,63.1,63.14,466144,0
+MTSI.US,D,20230706,000000,62.13,63.01,61.275,61.69,285414,0
+MTSI.US,D,20230707,000000,61.92,63.15,61.61,61.98,243450,0
+MTSI.US,D,20230710,000000,62.12,64.1,62.11,64.09,317551,0
+MTSI.US,D,20230711,000000,64.57,64.88,63.105,64.79,341293,0
+MTSI.US,D,20230712,000000,65.92,67.3885,65.74,66.91,406233,0
+MTSI.US,D,20230713,000000,67.55,68.34,67.34,68.28,594290,0
+MTSI.US,D,20230714,000000,67.65,67.91,65.3,65.47,453858,0
+MTSI.US,D,20230717,000000,65.7,67.155,65.35,66.38,437329,0
+MTSI.US,D,20230718,000000,64.05,65.77,63.44,65.51,547944,0
+MTSI.US,D,20230719,000000,65.51,66.72,65.45,65.98,356070,0
+MTSI.US,D,20230720,000000,65.69,66.25,64.125,64.38,485855,0
+MTSI.US,D,20230721,000000,65.35,65.675,64.305,65.42,433777,0
+MTSI.US,D,20230724,000000,65.35,66.26,65.175,65.91,355518,0
+MTSI.US,D,20230725,000000,65.91,68.38,65.91,68.06,445755,0
+MTSI.US,D,20230726,000000,67.55,68.27,66.85,67.72,759341,0
+MTSI.US,D,20230727,000000,69.09,69.79,67.65,68.07,310755,0
+MTSI.US,D,20230728,000000,69,69.07,68.24,68.91,224776,0
+MTSI.US,D,20230731,000000,69.15,70.165,68.9561,69.92,407824,0
+MTSI.US,D,20230801,000000,69.38,70.28,68.98,69.48,483418,0
+MTSI.US,D,20230802,000000,68.63,68.865,66.86,67.26,446620,0
+MTSI.US,D,20230803,000000,68.69,75.24,67.165,74.75,1147503,0
+MTSI.US,D,20230804,000000,74.97,75.53,72.53,74.57,552534,0
+MTSI.US,D,20230807,000000,75.5,77.47,74.51,77.36,756957,0
+MTSI.US,D,20230808,000000,76.33,76.37,75.135,75.82,436117,0
+MTSI.US,D,20230809,000000,75.78,75.78,73.91,75.44,343343,0
+MTSI.US,D,20230810,000000,76.19,76.875,74.28,74.9,300273,0
+MTSI.US,D,20230811,000000,74.1,74.8575,73.62,74.37,225483,0
+MTSI.US,D,20230814,000000,73.85,76.84,73.77,76.81,319147,0
+MTSI.US,D,20230815,000000,76.12,76.97,75.82,76.5,387840,0
+MTSI.US,D,20230816,000000,75.93,76.09,73.32,73.4,548360,0
+MTSI.US,D,20230817,000000,73.45,73.45,71.39,71.45,278453,0
+MTSI.US,D,20230818,000000,70.94,72.225,70.6,71.91,360884,0
+MTSI.US,D,20230821,000000,71.92,72.77,71.16,72.41,486787,0
+MTSI.US,D,20230822,000000,73.39,77.72,72.55,77.63,933130,0
+MTSI.US,D,20230823,000000,77.51,81.54,77.4,80.02,1165237,0
+MTSI.US,D,20230824,000000,79.62,80.94,78.77,79.64,1013398,0
+MTSI.US,D,20230825,000000,79.66,80.43,76.92,80.04,1058366,0
+MTSI.US,D,20230828,000000,81.68,83.13,80.125,80.58,738412,0
+MTSI.US,D,20230829,000000,80,81.63,78.94,81.57,398146,0
+MTSI.US,D,20230830,000000,81.24,83.75,81.07,82.97,416867,0
+MTSI.US,D,20230831,000000,82.62,85.42,82.62,84.56,499888,0
+MTSI.US,D,20230901,000000,84.98,85.41,82.9,83.12,480110,0
+MTSI.US,D,20230905,000000,82.83,83.12,80.97,81.04,554223,0
+MTSI.US,D,20230906,000000,83.3,84.7,81.665,82.12,430635,0
+MTSI.US,D,20230907,000000,81.05,81.05,79.41,80.45,297830,0
+MTSI.US,D,20230908,000000,80.5,80.8299,79.16,79.39,261738,0
+MTSI.US,D,20230911,000000,80.09,80.5,77.735,79.03,415027,0
+MTSI.US,D,20230912,000000,78.75,79.32,78.27,78.43,301079,0
+MTSI.US,D,20230913,000000,78.55,79.075,77.98,78.9,265925,0
+MTSI.US,D,20230914,000000,79.66,80.45,78.03,80.01,318776,0
+MTSI.US,D,20230915,000000,79.44,79.47,77.19,77.96,766098,0
+MTSI.US,D,20230918,000000,77.4,78.72,77.39,77.45,274337,0
+MTSI.US,D,20230919,000000,77.45,77.89,76.51,77.23,199954,0
+MTSI.US,D,20230920,000000,77.62,78.835,76.72,77.56,264072,0
+MTSI.US,D,20230921,000000,76.6,77.25,75.95,76.64,307605,0
+MTSI.US,D,20230922,000000,77.2,79.06,77.115,77.89,312569,0
+MTSI.US,D,20230925,000000,77.74,79.34,77.345,78.83,258059,0
+MTSI.US,D,20230926,000000,78.12,78.71,77.77,78.32,329169,0
+MTSI.US,D,20230927,000000,79.13,81.46,79.1,80.52,602148,0
+MTSI.US,D,20230928,000000,80.58,83.77,79.74,82.15,503722,0
+MTSI.US,D,20230929,000000,82.42,83.24,81.3,81.58,613624,0
+MTSI.US,D,20231002,000000,81,82.66,80.55,81.74,337311,0
+MTSI.US,D,20231003,000000,81.35,82.28,79.91,80.56,290639,0
+MTSI.US,D,20231004,000000,80.89,81.945,80.49,81.07,385781,0
+MTSI.US,D,20231005,000000,81.35,81.35,78.69,78.8,432597,0
+MTSI.US,D,20231006,000000,78.46,82.73,77.7582,81.7,493763,0
+MTSI.US,D,20231009,000000,80.53,82.24,79.69,82.16,189970,0
+MTSI.US,D,20231010,000000,82.74,84.06,82.51,82.71,235970,0
+MTSI.US,D,20231011,000000,82.95,83.4,82.43,83.09,197725,0
+MTSI.US,D,20231012,000000,83.17,83.4,81.23,82.69,243911,0
+MTSI.US,D,20231013,000000,83.28,83.64,79.4395,79.68,323640,0
+MTSI.US,D,20231016,000000,79.91,81.42,79.9,80.21,258401,0
+MTSI.US,D,20231017,000000,78.85,79.85,75.81,79.3,390314,0
+MTSI.US,D,20231018,000000,77.78,79.33,77.08,78.31,156690,0
+MTSI.US,D,20231019,000000,78.8,78.94,76.55,76.66,257949,0
+MTSI.US,D,20231020,000000,76.78,77.31,75.33,75.34,370444,0
+MTSI.US,D,20231023,000000,75.03,75.1,73.52,73.68,482549,0
+MTSI.US,D,20231024,000000,74.09,75.56,73.59,74.96,300447,0
+MTSI.US,D,20231025,000000,73.72,74.45,72.03,72.11,288230,0
+MTSI.US,D,20231026,000000,72.52,72.88,70.55,70.82,432730,0
+MTSI.US,D,20231027,000000,71.63,72.12,70.18,72,397471,0
+MTSI.US,D,20231030,000000,71.3,71.56,69.7,70.24,343476,0
+MTSI.US,D,20231031,000000,69.89,71.03,68.58,70.54,448620,0
+MTSI.US,D,20231101,000000,70.6,71.12,69.51,70.61,573820,0
+MTSI.US,D,20231102,000000,71.98,73.31,71.01,72.75,542960,0
+MTSI.US,D,20231103,000000,73.53,75.61,73.23,75.04,589007,0
+MTSI.US,D,20231106,000000,75,75.37,73.12,73.73,366814,0
+MTSI.US,D,20231107,000000,73.74,74.53,73.29,73.92,329713,0
+MTSI.US,D,20231108,000000,73.8,74.35,72.39,73.01,405144,0
+MTSI.US,D,20231109,000000,73.82,77.64,72.15,72.41,601786,0
+MTSI.US,D,20231110,000000,73.05,77.24,72.56,77.1,469169,0
+MTSI.US,D,20231113,000000,76.44,78.55,75.15,78.33,611445,0
+MTSI.US,D,20231114,000000,80.04,83.08,79.71,81.93,906028,0
+MTSI.US,D,20231115,000000,82.13,83.49,81.06,81.91,495973,0
+MTSI.US,D,20231116,000000,81.15,81.99,80.62,81.07,310001,0
+MTSI.US,D,20231117,000000,81.11,83.15,80.915,83.09,454744,0
+MTSI.US,D,20231120,000000,83.05,84.62,79.51,84.03,439179,0
+MTSI.US,D,20231121,000000,83.27,83.61,81.89,82.79,278687,0
+MTSI.US,D,20231122,000000,83.29,84.42,82.715,84.2,555479,0
+MTSI.US,D,20231124,000000,83.93,84.38,83.52,84.38,213126,0
+MTSI.US,D,20231127,000000,83.85,84.82,81.36,84.67,588732,0
+MTSI.US,D,20231128,000000,83.97,83.97,81.92,82.94,418440,0
+MTSI.US,D,20231129,000000,84.49,85.25,83.15,83.53,404478,0
+MTSI.US,D,20231130,000000,83.89,84.12,82.13,83.98,390206,0
+MTSI.US,D,20231201,000000,83.59,85.66,83.415,85.41,566458,0
+MTSI.US,D,20231204,000000,84.88,85.95,84.335,85.1,457801,0
+MTSI.US,D,20231205,000000,84.62,85.05,83.5728,84.86,360565,0
+MTSI.US,D,20231206,000000,85.92,86.97,84.09,84.17,256699,0
+MTSI.US,D,20231207,000000,84.88,85.73,84.16,84.81,288816,0
+MTSI.US,D,20231208,000000,84.54,87.01,83.63,86.38,304205,0
+MTSI.US,D,20231211,000000,86.73,88.14,86.73,87.7,309105,0
+MTSI.US,D,20231212,000000,87.41,88.19,86.43,88.13,355409,0
+MTSI.US,D,20231213,000000,87.96,90.48,87.41,89.94,425811,0
+MTSI.US,D,20231214,000000,90.97,93.4599,89.97,92.09,494470,0
+MTSI.US,D,20231215,000000,94.01,94.41,92.06,92.89,908293,0
+MTSI.US,D,20231218,000000,92.8,93.17,90.556,92.985,344282,0
+MTSI.US,D,20231219,000000,93.44,94.73,92.98,94.02,242882,0
+MTSI.US,D,20231220,000000,93,94.66,91.6,91.65,492434,0
+MTSI.US,D,20231221,000000,92.94,94.15,92.73,94.05,301085,0
+MTSI.US,D,20231222,000000,94.42,95.18,93.86,94.36,180551,0
+MTSI.US,D,20231226,000000,94.52,96.09,94.52,95.51,191847,0
+MTSI.US,D,20231227,000000,95.51,95.75,94.5601,95.3,185484,0
+MTSI.US,D,20231228,000000,95.21,95.69,94.06,94.46,257109,0
+MTSI.US,D,20231229,000000,94.33,94.54,92.79,92.95,277952,0
+MTSI.US,D,20240102,000000,91.95,92.28,88.96,90.28,409384,0
+MTSI.US,D,20240103,000000,89.13,89.13,84.44,85.72,642336,0
+MTSI.US,D,20240104,000000,83.58,83.851,81.76,82.75,558869,0
+MTSI.US,D,20240105,000000,82.53,83.49,81.33,81.83,454352,0
+MTSI.US,D,20240108,000000,82.25,84.75,82.25,84.66,288215,0
+MTSI.US,D,20240109,000000,83.1,84.485,83.05,83.64,179890,0
+MTSI.US,D,20240110,000000,83.36,84.27,81.65,84.08,340098,0
+MTSI.US,D,20240111,000000,83.68,84.35,82.04,83.71,196547,0
+MTSI.US,D,20240112,000000,84.53,84.92,82.715,84.25,376512,0
+MTSI.US,D,20240116,000000,84.23,86.23,84.23,86.17,329677,0
+MTSI.US,D,20240117,000000,85,85.2,83.755,85.07,250625,0
+MTSI.US,D,20240118,000000,87.43,89.14,87.1993,88.88,383065,0
+MTSI.US,D,20240119,000000,90.28,90.54,88.02,90.31,334682,0
+MTSI.US,D,20240122,000000,91.56,92.93,91.02,92.52,270701,0
+MTSI.US,D,20240123,000000,93.15,93.38,91.59,91.67,404126,0
+MTSI.US,D,20240124,000000,92.18,92.18,89.75,89.83,499443,0
+MTSI.US,D,20240125,000000,91.91,91.91,89.4,89.68,509904,0
+MTSI.US,D,20240126,000000,89.17,89.17,87.03,87.37,415670,0
+MTSI.US,D,20240129,000000,87.51,89.6,87.16,89.6,445310,0
+MTSI.US,D,20240130,000000,88.84,89.64,87.645,88.08,299620,0
+MTSI.US,D,20240131,000000,87.24,88.22,85.41,86.23,725810,0
+MTSI.US,D,20240201,000000,84.53,86.34,81.02,84.04,1243973,0
+MTSI.US,D,20240202,000000,83.06,83.59,80.16,80.26,899708,0
+MTSI.US,D,20240205,000000,80.27,82.205,80.27,81.27,621566,0
+MTSI.US,D,20240206,000000,81.21,81.24,79.25,79.92,566245,0
+MTSI.US,D,20240207,000000,80.34,81.87,79.53,80.82,539600,0
+MTSI.US,D,20240208,000000,81.27,83.29,80.405,82.45,666483,0
+MTSI.US,D,20240209,000000,82.37,83.69,81.935,83.61,802401,0
+MTSI.US,D,20240212,000000,84.21,85.86,83.4,85.03,718527,0
+MTSI.US,D,20240213,000000,81.98,84.74,81.14,84.21,665462,0
+MTSI.US,D,20240214,000000,85.63,86.19,84.875,85.9,576978,0
+MTSI.US,D,20240215,000000,86.3,87.22,85.245,86.21,445946,0
+MTSI.US,D,20240216,000000,86.12,86.27,83.6,85.63,562841,0
+MTSI.US,D,20240220,000000,84.16,84.77,82.88,83.75,449102,0
+MTSI.US,D,20240221,000000,82.94,84.79,82.36,84.74,401647,0
+MTSI.US,D,20240222,000000,86.41,88.06,85.65,87.52,621792,0
+MTSI.US,D,20240223,000000,87.82,87.82,86.05,86.53,326939,0
+MTSI.US,D,20240226,000000,86.89,88.03,86.88,87.73,358857,0
+MTSI.US,D,20240227,000000,87.88,88.195,85.75,85.82,832016,0
+MTSI.US,D,20240228,000000,85,86.375,84.215,86.09,294127,0
+MTSI.US,D,20240229,000000,87.18,88.53,85.63,88.33,841629,0
+MTSI.US,D,20240301,000000,89.29,93.63,89,92.68,557754,0
+MTSI.US,D,20240304,000000,93.64,94.62,92.86,94.05,460909,0
+MTSI.US,D,20240305,000000,93.23,93.59,90.36,90.9,256798,0
+MTSI.US,D,20240306,000000,92.25,95.97,91.91,94.21,730952,0
+MTSI.US,D,20240307,000000,95.06,98.94,94.45,98.51,518995,0
+MTSI.US,D,20240308,000000,99.21,99.21,93.31,93.48,458836,0
+MTSI.US,D,20240311,000000,92.05,93.225,91.53,92.85,332063,0
+MTSI.US,D,20240312,000000,93.27,93.83,92.17,93.26,212781,0
+MTSI.US,D,20240313,000000,91.81,93.27,90.64,91.35,310003,0
+MTSI.US,D,20240314,000000,90.58,91.59,88.93,89.93,289235,0
+MTSI.US,D,20240315,000000,88.88,90.42,88.18,89.49,1051521,0
+MTSI.US,D,20240318,000000,90.86,91.705,90.06,91.08,425098,0
+MTSI.US,D,20240319,000000,90.34,91.13,88.315,91,337224,0
+MTSI.US,D,20240320,000000,91.35,94.65,90.36,94.25,472026,0
+MTSI.US,D,20240321,000000,96.64,98.41,95.51,98.28,528200,0
+MTSI.US,D,20240322,000000,98.04,98.68,97.2,98.07,500860,0
+MTSI.US,D,20240325,000000,96.78,97.93,95.1518,96.81,394786,0
+MTSI.US,D,20240326,000000,97.8,98.63,94.34,94.94,549301,0
+MTSI.US,D,20240327,000000,96.12,96.25,94.58,95.54,528867,0
+MTSI.US,D,20240328,000000,95.42,95.85,93.16,95.64,785673,0
+MTSI.US,D,20240401,000000,96.24,100.28,95.96,97.62,531184,0
+MTSI.US,D,20240402,000000,96.34,99.31,95.85,99.08,548941,0
+MTSI.US,D,20240403,000000,98.61,101.76,98.1,101.43,774123,0
+MTSI.US,D,20240404,000000,102.77,104.59,98.43,98.56,891636,0
+MTSI.US,D,20240405,000000,98.35,101.94,98,100.67,576429,0
+MTSI.US,D,20240408,000000,101.29,101.99,99.91,101.4,451677,0
+MTSI.US,D,20240409,000000,102.63,102.89,101.15,102.78,443869,0
+MTSI.US,D,20240410,000000,100.2,101.38,98.915,99.46,416431,0
+MTSI.US,D,20240411,000000,100.46,103.26,99.22,102.48,431871,0
+MTSI.US,D,20240412,000000,100.46,100.805,97.36,98.4,337067,0
+MTSI.US,D,20240415,000000,99.36,99.7,97.325,97.51,338586,0
+MTSI.US,D,20240416,000000,98.41,100.2529,97.27,99.85,725275,0
+MTSI.US,D,20240417,000000,100.39,104.9,96.095,96.39,691558,0
+MTSI.US,D,20240418,000000,96.2,96.445,94.22,95.16,502243,0
+MTSI.US,D,20240419,000000,94.3,94.8291,91.085,92.84,566274,0
+MTSI.US,D,20240422,000000,93.36,96.54,91.93,95.58,625278,0
+MTSI.US,D,20240423,000000,95.96,99.635,95.165,98.8,450468,0
+MTSI.US,D,20240424,000000,100.57,101.845,98.4,100.72,274442,0
+MTSI.US,D,20240425,000000,100.68,101.59,99.5,100.58,423225,0
+MTSI.US,D,20240426,000000,101.51,104.025,101.51,101.71,427262,0
+MTSI.US,D,20240429,000000,101.59,104.81,101.535,104,479752,0
+MTSI.US,D,20240430,000000,102.86,104.61,101.88,101.95,1073557,0
+MTSI.US,D,20240501,000000,99.33,101.995,96.6,99.12,775202,0
+MTSI.US,D,20240502,000000,100.28,100.75,95.365,98.98,1139253,0
+MTSI.US,D,20240503,000000,101.81,103.49,101.6,102.85,629777,0
+MTSI.US,D,20240506,000000,104.11,107,102.245,103.51,695695,0
+MTSI.US,D,20240507,000000,104.32,104.43,101.9,103,772650,0
+MTSI.US,D,20240508,000000,101.64,103.66,101.335,101.43,478235,0
+MTSI.US,D,20240509,000000,102,102.07,100.74,101.39,527185,0
+MTSI.US,D,20240510,000000,101.71,102.23,100.67,101.94,607664,0
+MTSI.US,D,20240513,000000,103,103.68,101.3,102.61,514454,0
+MTSI.US,D,20240514,000000,103,103.275,102.34,102.88,499570,0
+MTSI.US,D,20240515,000000,103.65,104.2,102.06,103.37,673594,0
+MTSI.US,D,20240516,000000,103,103.23,101.46,101.6,620754,0
+MTSI.US,D,20240517,000000,102.53,102.62,99.74,100.85,424448,0
+MTSI.US,D,20240520,000000,100.49,103.7,100.41,102.38,691331,0
+MTSI.US,D,20240521,000000,100.86,102.84,100.11,102.36,383314,0
+MTSI.US,D,20240522,000000,103.04,103.19,99.88,101.16,578411,0
+MTSI.US,D,20240523,000000,102.59,103.73,101.095,101.43,648185,0
+MTSI.US,D,20240524,000000,102.2,103.34,101.24,102.33,531520,0
+MTSI.US,D,20240528,000000,103.12,105.2,101.95,104.53,541814,0
+MTSI.US,D,20240529,000000,102.39,103.43,101.887,101.97,407502,0
+MTSI.US,D,20240530,000000,101.75,103.61,100.86,101.23,558824,0
+MTSI.US,D,20240531,000000,101.5,101.5,98.325,101.14,639003,0
+MTSI.US,D,20240603,000000,102.29,103.44,99.72,101.93,519701,0
+MTSI.US,D,20240604,000000,101.77,101.9,99.09,99.59,454481,0
+MTSI.US,D,20240605,000000,100.92,103.43,100,102.44,543504,0
+MTSI.US,D,20240606,000000,101.96,104.36,101.01,102.87,488471,0
+MTSI.US,D,20240607,000000,102.28,102.79,100.5,101.4,526500,0
+MTSI.US,D,20240610,000000,100.2,103.475,99.625,102.21,395158,0
+MTSI.US,D,20240611,000000,101.79,102.8,100.37,102.63,342048,0
+MTSI.US,D,20240612,000000,104.76,106.15,103.75,105.26,435282,0
+MTSI.US,D,20240613,000000,105.25,105.905,102.94,104.79,361083,0
+MTSI.US,D,20240614,000000,103,104.2815,103,104.24,349848,0
+MTSI.US,D,20240617,000000,104.54,107.189,103.51,107.06,441905,0
+MTSI.US,D,20240618,000000,107.4,107.5,105.95,107.18,538386,0
+MTSI.US,D,20240620,000000,107.36,108.25,104.58,105,466986,0
+MTSI.US,D,20240621,000000,105,105.95,102.96,105.77,840738,0
+MTSI.US,D,20240624,000000,105.02,109.24,104.89,106.45,647799,0
+MTSI.US,D,20240625,000000,106.79,106.795,105.05,106.1,603801,0
+MTSI.US,D,20240626,000000,106.19,109.98,106.0932,108.23,738914,0
+MTSI.US,D,20240627,000000,108.21,109.73,106.85,109.65,780814,0
+MTSI.US,D,20240628,000000,110.82,113.5,110.18,111.47,7341341,0
+MTSI.US,D,20240701,000000,111.62,112.09,108.44,110.36,777730,0
+MTSI.US,D,20240702,000000,110.26,113.28,110.26,111.76,835798,0
+MTSI.US,D,20240703,000000,111.9,112.56,110.59,111.92,233116,0
+MTSI.US,D,20240705,000000,112.67,114.6,111.4,114.11,437594,0
+MTSI.US,D,20240708,000000,114.82,118.45,114.495,118.1,1315204,0
+MTSI.US,D,20240709,000000,118.02,118.765,115.3375,115.82,913708,0
+MTSI.US,D,20240710,000000,116.83,116.83,114.62,115.72,648462,0
+MTSI.US,D,20240711,000000,116.88,116.88,114,114.13,561299,0
+MTSI.US,D,20240712,000000,115,115.95,111.975,112.81,844171,0
+MTSI.US,D,20240715,000000,113.33,114.71,111.7,113.65,540289,0
+MTSI.US,D,20240716,000000,113.91,117.55,113.64,117.3,475968,0
+MTSI.US,D,20240717,000000,114.78,114.78,107.6,107.64,641737,0
+MTSI.US,D,20240718,000000,109.24,110,103.5,104.95,970487,0
+MTSI.US,D,20240719,000000,104.95,105.29,103,104.27,532279,0
+MTSI.US,D,20240722,000000,106.31,108.56,104.735,106.72,497253,0
+MTSI.US,D,20240723,000000,105.27,107.75,105.05,106.5,261551,0
+MTSI.US,D,20240724,000000,104.9,105.145,101.52,101.59,492265,0
+MTSI.US,D,20240725,000000,100.97,102.1177,97.38,97.78,1020028,0
+MTSI.US,D,20240726,000000,99.94,100.68,98.02,100.16,634077,0
+MTSI.US,D,20240729,000000,101.25,103.66,99.01,99.54,568919,0
+MTSI.US,D,20240730,000000,99.94,99.94,94.74,95.98,602403,0
+MTSI.US,D,20240731,000000,100.36,101.35,98.48,100.92,816751,0
+MTSI.US,D,20240801,000000,99.11,111.37,98.61,99.65,1424280,0
+MTSI.US,D,20240802,000000,95.26,98.98,91.89,97.13,948815,0
+MTSI.US,D,20240805,000000,92.18,100.06,90.01,96.05,915852,0
+MTSI.US,D,20240806,000000,96.63,99.28,94.83,97.19,476489,0
+MTSI.US,D,20240807,000000,99.72,101.72,95.87,95.93,713551,0
+MTSI.US,D,20240808,000000,98.51,101.71,96.88,100.88,521831,0
+MTSI.US,D,20240809,000000,100.18,101.68,99.17,101.41,320728,0
+MTSI.US,D,20240812,000000,101.24,102.705,100.285,101.57,237992,0
+MTSI.US,D,20240813,000000,102.55,103.94,102.195,102.94,542981,0
+MTSI.US,D,20240814,000000,103.66,104.03,101.585,102.66,243988,0
+MTSI.US,D,20240815,000000,104.71,107.39,104.71,106,1169932,0
+MTSI.US,D,20240816,000000,105.31,107.02,104.98,106.31,423811,0
+MTSI.US,D,20240819,000000,105.52,106.25,104.09,106.21,199918,0
+MTSI.US,D,20240820,000000,105.83,107.11,105.365,105.58,453901,0
+MTSI.US,D,20240821,000000,106.48,108.56,105.79,106.63,323640,0
+MTSI.US,D,20240822,000000,106.93,106.93,104.15,104.5,176207,0
+MTSI.US,D,20240823,000000,105.67,107.88,105.6,107,291526,0
+MTSI.US,D,20240826,000000,106.6,107.49,104.34,104.36,276091,0
+MTSI.US,D,20240827,000000,103.74,105.02,102.87,104.53,294003,0
+MTSI.US,D,20240828,000000,104.6,108.55,103.28,105.48,573308,0
+MTSI.US,D,20240829,000000,105.86,110.915,105.86,109.33,925442,0
+MTSI.US,D,20240830,000000,110.69,110.715,108.34,109.23,662758,0
+MTSI.US,D,20240903,000000,106.72,107.065,97.87,97.97,597042,0
+MTSI.US,D,20240904,000000,96.78,100.5,96.64,100.06,456818,0
+MTSI.US,D,20240905,000000,98.12,100.39,97.65,99.06,414241,0
+MTSI.US,D,20240906,000000,98.64,98.64,94.2,95.67,543749,0
+MTSI.US,D,20240909,000000,97.11,98.21,95.56,97.12,549204,0
+MTSI.US,D,20240910,000000,96.9,98.21,95.03,96.55,319616,0
+MTSI.US,D,20240911,000000,96.93,101.54,96.32,101.38,555884,0
+MTSI.US,D,20240912,000000,101.36,103.51,100.56,101.14,416958,0
+MTSI.US,D,20240913,000000,102.28,103.04,100.93,101.45,389477,0
+MTSI.US,D,20240916,000000,100.93,101.28,99.495,100.94,333315,0
+MTSI.US,D,20240917,000000,102.41,102.755,100.03,101.54,340303,0
+MTSI.US,D,20240918,000000,101.5,102.93,99.675,100.01,351350,0
+MTSI.US,D,20240919,000000,103.45,106.86,102.715,105.57,432273,0
+MTSI.US,D,20240920,000000,104.25,104.85,102.47,103.7,1283578,0
+MTSI.US,D,20240923,000000,105.59,108.8,104.68,107.02,542548,0
+MTSI.US,D,20240924,000000,107.89,108.89,106.13,106.24,511904,0
+MTSI.US,D,20240925,000000,105.57,107.495,103.81,106.14,366916,0
+MTSI.US,D,20240926,000000,110.1,113.515,107.91,113.26,570432,0
+MTSI.US,D,20240927,000000,113.61,113.61,110.15,111.52,328161,0
+MTSI.US,D,20240930,000000,109.99,112.24,109.805,111.26,642631,0
+MTSI.US,D,20241001,000000,110.93,111.815,104.79,107,875673,0
+MTSI.US,D,20241002,000000,107.3,110.675,107.3,108.57,666868,0
+MTSI.US,D,20241003,000000,107.48,108.4299,106.41,108.1,382011,0
+MTSI.US,D,20241004,000000,110.59,112.43,109.39,110.22,377608,0
+MTSI.US,D,20241007,000000,109.3,110.53,108.78,109.79,453809,0
+MTSI.US,D,20241008,000000,109.55,113.5,109.55,112.8,485855,0
+MTSI.US,D,20241009,000000,113.1,114.72,111.725,114.26,370187,0
+MTSI.US,D,20241010,000000,112.5,114.14,111.01,113.96,222653,0
+MTSI.US,D,20241011,000000,112.99,117.12,112.99,116.17,307333,0
+MTSI.US,D,20241014,000000,117.18,118.5464,115.33,116.64,218212,0
+MTSI.US,D,20241015,000000,116.32,117.45,112.9,113.42,276677,0
+MTSI.US,D,20241016,000000,114.65,115.74,113.02,113.67,172795,0
+MTSI.US,D,20241017,000000,115.85,115.85,112.57,112.67,279520,0
+MTSI.US,D,20241018,000000,113.85,114.49,112.52,113.8,276162,0
+MTSI.US,D,20241021,000000,113,114.18,111.34,114.08,296649,0
+MTSI.US,D,20241022,000000,113.7,115.09,113.06,113.79,530911,0
+MTSI.US,D,20241023,000000,113.65,116.23,113.14,115.57,614954,0
+MTSI.US,D,20241024,000000,116.16,117.1,114.95,116.98,210192,0
+MTSI.US,D,20241025,000000,117.32,121.86,116.85,121.7,805568,0
+MTSI.US,D,20241028,000000,121.06,122.6,116.9901,117.54,624267,0
+MTSI.US,D,20241029,000000,117.47,120.3999,116.24,119.58,281010,0
+MTSI.US,D,20241030,000000,116.68,119.72,115.86,117.81,289774,0
+MTSI.US,D,20241031,000000,116.87,117.405,111.06,112.4,482749,0
+MTSI.US,D,20241101,000000,112.98,115.57,112.44,112.65,470272,0
+MTSI.US,D,20241104,000000,112.07,115.34,111.6701,113.8,564191,0
+MTSI.US,D,20241105,000000,113.8,116.79,113.75,116.69,658956,0
+MTSI.US,D,20241106,000000,118.38,122.68,118.38,121.92,888331,0
+MTSI.US,D,20241107,000000,140,140.27,130.5,139.14,1479879,0
+MTSI.US,D,20241108,000000,135.57,139.71,135,137.86,1071352,0
+MTSI.US,D,20241111,000000,136.5,137.215,132.83,134.49,613083,0
+MTSI.US,D,20241112,000000,134.5,134.55,130.43,131.86,473547,0
+MTSI.US,D,20241113,000000,131.26,131.5625,128.17,128.71,704095,0
+MTSI.US,D,20241114,000000,129.41,129.63,125.945,126.76,453238,0
+MTSI.US,D,20241115,000000,125.26,125.465,122.16,123,581319,0
+MTSI.US,D,20241118,000000,123,125.055,122.6337,123.23,571810,0
+MTSI.US,D,20241119,000000,120.8,126.19,120.4,125.28,968529,0
+MTSI.US,D,20241120,000000,126.94,127.8696,125.22,127.56,610177,0
+MTSI.US,D,20241121,000000,129.71,132.46,129,131.33,589551,0
+MTSI.US,D,20241122,000000,132.64,134.7,132,134.5,683814,0
+MTSI.US,D,20241125,000000,136.06,138.49,134.71,135.37,582534,0
+MTSI.US,D,20241126,000000,137.47,137.47,132.86,134.64,760671,0
+MTSI.US,D,20241127,000000,134.56,134.6813,130,131.67,392296,0
+MTSI.US,D,20241129,000000,132.45,134.95,132.38,132.82,197761,0
+MTSI.US,D,20241202,000000,133,138.7064,133,136.9,580231,0
+MTSI.US,D,20241203,000000,136.4,142.44,135.148,141.03,961455,0
+MTSI.US,D,20241204,000000,142.4,143.9,140.53,142.46,633936,0
+MTSI.US,D,20241205,000000,141.25,141.5,137.2,137.94,475375,0
+MTSI.US,D,20241206,000000,138.76,140.8,137.98,139.07,572603,0
+MTSI.US,D,20241209,000000,139.07,142.025,137.07,137.87,601365,0
+MTSI.US,D,20241210,000000,136.84,138.43,134.46,135,428243,0
+MTSI.US,D,20241211,000000,136.81,139,136.18,137.97,405660,0
+MTSI.US,D,20241212,000000,137.63,139.7,136.34,136.49,295679,0
+MTSI.US,D,20241213,000000,137.75,141.765,137.2425,139.04,657320,0
+MTSI.US,D,20241216,000000,139.5,141.88,138.73,140.92,607127,0
+MTSI.US,D,20241217,000000,139.77,140.52,136.46,138.18,482510,0
+MTSI.US,D,20241218,000000,139.59,139.59,130.25,132.49,854741,0
+MTSI.US,D,20241219,000000,131.81,138.425,131.3506,136.93,988625,0
+MTSI.US,D,20241220,000000,135.64,140.26,134.32,135.22,1618856,0
+MTSI.US,D,20241223,000000,136.93,138.94,133.67,134.7,415691,0
+MTSI.US,D,20241224,000000,135.09,137.48,133.59,135.82,117191,0
+MTSI.US,D,20241226,000000,135.01,136.4121,134.56,135.3,190023,0
+MTSI.US,D,20241227,000000,134.77,134.77,132.16,133.54,331748,0
+MTSI.US,D,20241230,000000,131.29,131.44,129.51,129.87,685649,0
+MTSI.US,D,20241231,000000,130.32,131.61,129.42,129.91,400505,0
+MTSI.US,D,20250102,000000,130.59,132.64,128.67,129.43,677434,0
+MTSI.US,D,20250103,000000,129.79,136.73,129.79,136.53,712977,0
+MTSI.US,D,20250106,000000,139,141.89,137.84,139.59,512550,0
+MTSI.US,D,20250107,000000,140.1,140.1,134,135.45,547792,0
+MTSI.US,D,20250108,000000,135,136.405,133.52,135.55,563635,0
+MTSI.US,D,20250110,000000,133.4,134.87,131,132.88,612296,0
+MTSI.US,D,20250113,000000,129.95,131.84,129.35,130.6,616052,0
+MTSI.US,D,20250114,000000,132.1,137.37,132,136.21,671439,0
+MTSI.US,D,20250115,000000,137.57,141,137.57,140.89,929385,0
+MTSI.US,D,20250116,000000,142.5,144.8,142.12,142.77,696539,0
+MTSI.US,D,20250117,000000,145.72,145.95,143.3578,145.41,438142,0
+MTSI.US,D,20250121,000000,147.25,149.73,146,148.78,527850,0
+MTSI.US,D,20250122,000000,150.09,152.5,146.7947,147.37,699781,0
+MTSI.US,D,20250123,000000,144.41,147.4299,144.03,146.03,444468,0
+MTSI.US,D,20250124,000000,146.03,147.59,141.83,144.17,493402,0
+MTSI.US,D,20250127,000000,133,134.15,119.5,122.31,1232251,0
+MTSI.US,D,20250128,000000,123.61,124.85,118.845,123.92,913502,0
+MTSI.US,D,20250129,000000,124.3,127.8,123.845,126.9,604676,0
+MTSI.US,D,20250130,000000,128.96,132.98,127.28,130.86,851576,0
+MTSI.US,D,20250131,000000,131.07,134.8,130.4871,132.25,583628,0
+MTSI.US,D,20250203,000000,127.51,133.84,127,132.34,462291,0
+MTSI.US,D,20250204,000000,131.26,134.42,130.0001,132.6,553778,0
+MTSI.US,D,20250205,000000,132.68,136.31,130.845,135.73,884864,0
+MTSI.US,D,20250206,000000,127,135.14,126.67,129.5,1668144,0
+MTSI.US,D,20250207,000000,127.76,130.705,125.9,127.21,1281112,0
+MTSI.US,D,20250210,000000,124.75,128.19,122.5,122.75,1336832,0
+MTSI.US,D,20250211,000000,122.25,124.5,121.228,122.27,1029443,0
+MTSI.US,D,20250212,000000,120.06,123.31,119.2426,121.87,491621,0
+MTSI.US,D,20250213,000000,121.6,123.58,120.6448,122.09,589916,0
+MTSI.US,D,20250214,000000,121.87,124.46,119.29,123.12,773871,0
+MTSI.US,D,20250218,000000,124.05,124.805,123.09,124.51,947469,0
+MTSI.US,D,20250219,000000,124.98,124.98,122.54,123.74,807989,0
+MTSI.US,D,20250220,000000,124,124.55,121.96,124.01,678650,0
+MTSI.US,D,20250221,000000,124.38,124.38,119.07,120.65,621081,0
+MTSI.US,D,20250224,000000,121.57,122.07,117.8206,119.27,524255,0
+MTSI.US,D,20250225,000000,118.81,119.64,115.25,116.31,777651,0
+MTSI.US,D,20250226,000000,118.54,119.52,117.09,118.7,794559,0
+MTSI.US,D,20250227,000000,119.5,119.5,112.68,112.75,885744,0
+MTSI.US,D,20250228,000000,111.96,115.69,110.28,115.66,777415,0
+MTSI.US,D,20250303,000000,116.61,116.61,108.88,108.98,822901,0
+MTSI.US,D,20250304,000000,108.28,112.15,106.4566,109.76,792328,0
+MTSI.US,D,20250305,000000,110.46,111.87,108,111.62,577743,0
+MTSI.US,D,20250306,000000,107.6,110.145,103.91,104,695368,0
+MTSI.US,D,20250307,000000,104.94,105.675,98.22,102.75,1209134,0
+MTSI.US,D,20250310,000000,100.77,100.98,94.63,96.88,1197997,0
+MTSI.US,D,20250311,000000,95.6,102.38,95.6,100.93,720334,0
+MTSI.US,D,20250312,000000,103.89,108.6,102.455,106.97,1181864,0
+MTSI.US,D,20250313,000000,106.95,107.095,102.685,104.21,691699,0
+MTSI.US,D,20250314,000000,106.5,109.82,105.12,109.07,819827,0
+MTSI.US,D,20250317,000000,108.42,110.865,107.495,110.44,578719,0
+MTSI.US,D,20250318,000000,109.5,109.74,106.64,107.3,516466,0
+MTSI.US,D,20250319,000000,107.59,111.33,106.1,109.92,578323,0
+MTSI.US,D,20250320,000000,108.07,110.9,108,108.65,368137,0
+MTSI.US,D,20250321,000000,106.33,108.085,105.41,106.89,1515511,0
+MTSI.US,D,20250324,000000,109.55,113.6,109.53,112.84,702832,0
+MTSI.US,D,20250325,000000,111.5,113.46,111.295,112.24,485803,0
+MTSI.US,D,20250326,000000,111.55,112.66,104.52,105.65,819096,0
+MTSI.US,D,20250327,000000,104.52,105.255,101.82,101.9,593168,0
+MTSI.US,D,20250328,000000,100.59,101.46,97.59,98.47,779637,0
+MTSI.US,D,20250331,000000,96.56,100.65,94.01,100.38,1580248,0
+MTSI.US,D,20250401,000000,99.93,101.68,97.285,101.33,611546,0
+MTSI.US,D,20250402,000000,99.19,104.98,99.12,103.78,625972,0
+MTSI.US,D,20250403,000000,96.66,98.26,91.765,92.17,827679,0
+MTSI.US,D,20250404,000000,85.98,91.27,84.1,89.66,1299665,0
+MTSI.US,D,20250407,000000,86.39,95.22,84,89.82,1089189,0
+MTSI.US,D,20250408,000000,93.68,94.7,85.27,87.64,1023660,0
+MTSI.US,D,20250409,000000,89.64,108.34,88.645,106.59,1917427,0
+MTSI.US,D,20250410,000000,101.57,102.3,96.455,99.27,1022158,0
+MTSI.US,D,20250411,000000,100.19,100.19,94.615,97.82,1297604,0
+MTSI.US,D,20250414,000000,101.1,101.3,97.88,99.16,1082137,0
+MTSI.US,D,20250415,000000,99.31,101.935,98.63,99.49,682556,0
+MTSI.US,D,20250416,000000,96.36,97.55,94.21,97.23,667619,0
+MTSI.US,D,20250417,000000,97.47,98.37,95.95,97.29,349827,0
+MTSI.US,D,20250421,000000,95.37,95.975,93.24,95.41,544934,0
+MTSI.US,D,20250422,000000,96.35,98.37,95.73,95.87,506684,0
+MTSI.US,D,20250423,000000,101.62,103.5,100.16,100.9,564630,0
+MTSI.US,D,20250424,000000,102.75,106.82,101.83,105.68,523729,0
+MTSI.US,D,20250425,000000,104.14,107.135,103.73,106.28,324960,0
+MTSI.US,D,20250428,000000,106.2,107.24,102.44,104.06,818717,0
+MTSI.US,D,20250429,000000,103.19,104.65,102.72,103.18,464229,0
+MTSI.US,D,20250430,000000,100,103.81,99.78,103.75,1224790,0
+MTSI.US,D,20250501,000000,105.82,108.29,105.42,106.22,837591,0
+MTSI.US,D,20250502,000000,108.94,113.135,108.21,112.28,983009,0
+MTSI.US,D,20250505,000000,110.92,113.88,110.575,113.72,890553,0
+MTSI.US,D,20250506,000000,111.22,112.68,109.0875,110.69,729759,0
+MTSI.US,D,20250507,000000,110.99,113.855,110.09,113.37,988152,0
+MTSI.US,D,20250508,000000,118,121.88,117.052,119.66,1931485,0
+MTSI.US,D,20250509,000000,120.68,121.47,117.17,118.08,570031,0
+MTSI.US,D,20250512,000000,124.88,125.71,120.59,122.61,1687160,0
+MTSI.US,D,20250513,000000,122.84,125.2,122.82,123.25,929220,0
+MTSI.US,D,20250514,000000,124.51,125.51,121.97,123.55,924340,0
+MTSI.US,D,20250515,000000,122.29,123.24,120.73,122.53,904390,0
+MTSI.US,D,20250516,000000,122.76,123.56,121,123.46,1306630,0
+MTSI.US,D,20250519,000000,120.59,122.91,119.9,122.53,862065,0
+MTSI.US,D,20250520,000000,121.95,123.68,121.185,123.51,456574,0
+MTSI.US,D,20250521,000000,123.38,124.85,120.84,121.37,760159,0
+MTSI.US,D,20250522,000000,121.79,122.31,120.17,121.54,504797,0
+MTSI.US,D,20250523,000000,119,122.27,118.44,121.63,429026,0
+MTSI.US,D,20250527,000000,123.92,124.87,122.37,123.67,437683,0
+MTSI.US,D,20250528,000000,123.56,124.34,122.42,122.74,537635,0
+MTSI.US,D,20250529,000000,125.65,126.18,122.4369,123.5,605246,0
+MTSI.US,D,20250530,000000,121.95,122.525,120.09,121.61,525375,0
+MTSI.US,D,20250602,000000,121.8,123.915,121.52,123.74,535196,0
+MTSI.US,D,20250603,000000,123.93,127.57,123.245,126.86,735973,0
+MTSI.US,D,20250604,000000,127.63,128.55,126.8,127.41,584805,0
+MTSI.US,D,20250605,000000,128.35,128.74,126.085,127.67,579268,0
+MTSI.US,D,20250606,000000,128.72,129.01,124.557,125.04,801523,0
+MTSI.US,D,20250609,000000,126.34,128.3455,125.16,126.3,448369,0
+MTSI.US,D,20250610,000000,127.13,128.52,125.91,128.27,633337,0
+MTSI.US,D,20250611,000000,129.1,132.3,128.7764,131.3,569444,0
+MTSI.US,D,20250612,000000,129.98,132.37,129.98,132.29,362690,0
+MTSI.US,D,20250613,000000,129.92,132.105,128.74,128.97,827956,0
+MTSI.US,D,20250616,000000,130.43,134.47,129.1,131.175,728631,0
+MTSI.US,D,20250617,000000,130.25,131.9,130.2,130.72,595737,0
+MTSI.US,D,20250618,000000,130.92,135.24,130.5,134.32,557518,0
+MTSI.US,D,20250620,000000,135.79,137.7,134.35,136.99,1447399,0
+MTSI.US,D,20250623,000000,136.05,139.17,135.27,138.65,734629,0
+MTSI.US,D,20250624,000000,140.38,141.86,139.77,139.84,618367,0
+MTSI.US,D,20250625,000000,140.34,141.5219,138.29,139.17,667977,0
+MTSI.US,D,20250626,000000,140.37,142.35,139.785,142.23,499567,0
+MTSI.US,D,20250627,000000,142.18,142.87,140.095,142.05,1035197,0
+MTSI.US,D,20250630,000000,142.5,144.15,141.51,143.29,791822,0
+MTSI.US,D,20250701,000000,141.72,144,133.56,137.38,997130,0
+MTSI.US,D,20250702,000000,137.37,139.82,136.2412,139.81,638452,0
+MTSI.US,D,20250703,000000,141.02,141.78,140.34,140.68,428144,0
+MTSI.US,D,20250707,000000,139.81,140.435,136.9965,138.04,531711,0
+MTSI.US,D,20250708,000000,139.37,139.52,135.16,137.37,888214,0
+MTSI.US,D,20250709,000000,138.01,139.88,136.28,139.85,768262,0
+MTSI.US,D,20250710,000000,140.33,141.75,136.73,137.19,477378,0
+MTSI.US,D,20250711,000000,136.34,137.52,135.39,136.2,475801,0
+MTSI.US,D,20250714,000000,135.66,137.89,133.38,136.63,379963,0
+MTSI.US,D,20250715,000000,138.8,139.48,136.01,137.3,495807,0
+MTSI.US,D,20250716,000000,137.09,138.26,134.62,137.76,597139,0
+MTSI.US,D,20250717,000000,138,142.02,137.755,141.76,651186,0
+MTSI.US,D,20250718,000000,143.18,143.32,139.85,142.11,343028,0
+MTSI.US,D,20250721,000000,142.35,143.5299,140.44,140.58,372828,0
+MTSI.US,D,20250722,000000,140.39,140.7367,134.68,136.76,413931,0
+MTSI.US,D,20250723,000000,137.06,137.85,135.01,137.19,311276,0
+MTSI.US,D,20250724,000000,137.21,137.34,135.4,137.29,321651,0
+MTSI.US,D,20250725,000000,137.5,137.9,135.71,137.67,328895,0
+MTSI.US,D,20250728,000000,140.82,140.99,138.44,139.58,541632,0
+MTSI.US,D,20250729,000000,141.07,142.53,137.82,140.02,390790,0
+MTSI.US,D,20250730,000000,141.37,142.01,139.23,140.02,539748,0
+MTSI.US,D,20250731,000000,140.08,142.22,136.56,137.14,625242,0
+MTSI.US,D,20250801,000000,134.095,137.055,131.63,136.31,574913,0
+MTSI.US,D,20250804,000000,138.01,140.1,136.38,140,412622,0
+MTSI.US,D,20250805,000000,140.34,141.48,135.44,137.28,867197,0
+MTSI.US,D,20250806,000000,135.78,139.645,134.02,139.03,1037883,0
+MTSI.US,D,20250807,000000,132.31,134.67,122.39,127.75,2457025,0
+MTSI.US,D,20250808,000000,124.63,125.49,120.12,120.94,2150996,0
+MTSI.US,D,20250811,000000,120.91,122,118.16,118.35,1223400,0
+MTSI.US,D,20250812,000000,119.15,125.5,118.98,125.45,794498,0
+MTSI.US,D,20250813,000000,125.98,127.83,123.75,125.99,650886,0
+MTSI.US,D,20250814,000000,124.67,125.58,122.56,125.4,520019,0
+MTSI.US,D,20250815,000000,125.01,125.285,121.68,123.09,537002,0
+MTSI.US,D,20250818,000000,123.09,125.57,122.91,124.55,517873,0
+MTSI.US,D,20250819,000000,123.74,124.005,120.79,121,453686,0
+MTSI.US,D,20250820,000000,121.07,121.575,118.2801,121.15,421594,0
+MTSI.US,D,20250821,000000,120.73,124.14,120.73,123.58,705909,0
+MTSI.US,D,20250822,000000,123.32,128.07,123.265,126.15,691147,0
+MTSI.US,D,20250825,000000,126.21,127.035,125.79,126.69,678024,0
+MTSI.US,D,20250826,000000,127.48,130.84,127.16,128.33,1048449,0
+MTSI.US,D,20250827,000000,128.31,130.85,128.29,129.63,692245,0
+MTSI.US,D,20250828,000000,130.81,134.075,130.38,133.89,826574,0
+MTSI.US,D,20250829,000000,132.32,133.96,127.0998,128.15,1105826,0
+MTSI.US,D,20250902,000000,125.51,131.35,124.115,131.05,771067,0
+MTSI.US,D,20250903,000000,131.39,131.48,127.68,130.17,614714,0
+MTSI.US,D,20250904,000000,131.16,132.64,130.13,131.89,668609,0
+MTSI.US,D,20250905,000000,133.41,134.2227,129.17,129.86,979559,0
+MTSI.US,D,20250908,000000,130.71,132.62,129.315,130.25,844076,0
+MTSI.US,D,20250909,000000,130.31,131.43,129.45,129.79,761576,0
+MTSI.US,D,20250910,000000,130.97,133.45,130.74,131.7,748902,0
+MTSI.US,D,20250911,000000,132.39,134.1291,130.14,131.07,754722,0
+MTSI.US,D,20250912,000000,131.07,133.76,130.235,131.87,938313,0
+MTSI.US,D,20250915,000000,132,133.865,131.21,131.42,691475,0
+MTSI.US,D,20250916,000000,131.54,132.7,129.37,131.18,649083,0
+MTSI.US,D,20250917,000000,131.37,133.43,129.89,131.87,845590,0
+MTSI.US,D,20250918,000000,133.33,134.19,128.76,129.73,1303777,0
+MTSI.US,D,20250919,000000,129.88,130.3,125.63,127.12,5914965,0
+MTSI.US,D,20250922,000000,127.06,129.55,126.8,129.49,1364503,0
+MTSI.US,D,20250923,000000,129.53,130.56,128.065,128.8,754102,0
+MTSI.US,D,20250924,000000,128.92,128.92,125.38,126.66,1488791,0
+MTSI.US,D,20250925,000000,125.1,125.54,122.75,123.88,1024985,0
+MTSI.US,D,20250926,000000,124.07,129.64,123,129.39,1126286,0
+MTSI.US,D,20250929,000000,130.54,130.99,123.12,123.29,994163,0
+MTSI.US,D,20250930,000000,123.83,127.03,122.295,124.49,1406107,0
+MTSI.US,D,20251001,000000,124.14,127.32,123.955,126.56,893536,0
+MTSI.US,D,20251002,000000,127.22,128.66,126.24,128.09,800726,0
+MTSI.US,D,20251003,000000,129.12,129.3,126.74,127.41,757820,0
+MTSI.US,D,20251006,000000,129.38,132.88,128.94,131.71,1007170,0
+MTSI.US,D,20251007,000000,134.435,134.435,127.01,127.97,1072057,0
+MTSI.US,D,20251008,000000,129.13,133.4,128.01,133.19,1273165,0
+MTSI.US,D,20251009,000000,133.12,133.12,129.8,132.98,502588,0
+MTSI.US,D,20251010,000000,132.75,133,121.97,122.18,1445135,0
+MTSI.US,D,20251013,000000,126.55,131.42,124.74,130.53,975662,0
+MTSI.US,D,20251014,000000,127.85,134.4,126.93,131.54,1019401,0
+MTSI.US,D,20251015,000000,134.495,137.12,133.0138,136.83,1095478,0
+MTSI.US,D,20251016,000000,138.49,140.98,136.68,137.94,1214492,0
+MTSI.US,D,20251017,000000,136.8,138.34,134.135,136.82,644744,0
+MTSI.US,D,20251020,000000,138.61,141.89,138.275,140.33,591366,0
+MTSI.US,D,20251021,000000,140.35,141,137.905,139.41,579544,0
+MTSI.US,D,20251022,000000,138.34,139.56,133.35,135.91,918962,0
+MTSI.US,D,20251023,000000,136,141.05,136,139.305,624426,0
+MTSI.US,D,20251024,000000,140.86,142.605,140.18,140.85,635340,0
+MTSI.US,D,20251027,000000,142.9,147.83,142,146.39,966911,0
+MTSI.US,D,20251028,000000,146.02,148.25,144.545,147.88,1000547,0
+MTSI.US,D,20251029,000000,149.28,154.54,149.04,152.66,1035055,0
+MTSI.US,D,20251030,000000,150.72,154.86,149.66,150.61,951332,0
+MTSI.US,D,20251031,000000,151.56,153.51,148.07,148.13,1179823,0
+MTSI.US,D,20251103,000000,149.6,152.454,146.85,150.19,924396,0
+MTSI.US,D,20251104,000000,146.14,148.069,144.06,144.13,1034649,0
+MTSI.US,D,20251105,000000,144.62,150.96,144.62,149.68,1325435,0
+MTSI.US,D,20251106,000000,152,169.23,150.81,166.92,2223191,0
+MTSI.US,D,20251107,000000,163.9,170.22,162.32,170.03,1560224,0
+MTSI.US,D,20251110,000000,173.245,179.38,169,178.42,1460364,0
+MTSI.US,D,20251111,000000,176.1,176.535,169.03,169.98,1226265,0
+MTSI.US,D,20251112,000000,171.72,172.33,168.655,170.89,966085,0
+MTSI.US,D,20251113,000000,170.78,170.78,160.71,162.24,1146369,0
+MTSI.US,D,20251114,000000,157.345,164.37,156.63,162.5,627478,0
+MTSI.US,D,20251117,000000,160.65,164.0799,158.36,159.83,657394,0
+MTSI.US,D,20251118,000000,158.25,159.53,155.19,158.22,773031,0
+MTSI.US,D,20251119,000000,158.13,164.26,158.04,161.57,713180,0
+MTSI.US,D,20251120,000000,166.25,169.39,154.35,155.39,1227937,0
+MTSI.US,D,20251121,000000,155.41,160.545,150.8,158.27,767053,0
+MTSI.US,D,20251124,000000,159.9,166.88,158.015,165.97,1276020,0
+MTSI.US,D,20251125,000000,162.36,166.18,159,165.88,1334612,0
+MTSI.US,D,20251126,000000,167.47,170.99,165.79,168.06,779600,0
+MTSI.US,D,20251128,000000,169.62,175.06,168.4612,174.99,946982,0
+MTSI.US,D,20251201,000000,171.18,175.43,169.15,172.85,1044748,0
+MTSI.US,D,20251202,000000,175.11,180.1,174.785,177.91,1151999,0
+MTSI.US,D,20251203,000000,177.27,183.9,175.5,183.46,1874331,0
+MTSI.US,D,20251204,000000,183.36,190,181.245,187.06,1687072,0
+MTSI.US,D,20251205,000000,188.52,190.41,184.03,184.1,1411301,0
+MTSI.US,D,20251208,000000,185.42,188.36,184.76,185.54,955325,0
+MTSI.US,D,20251209,000000,183.62,190.9475,183.52,188.08,1249002,0
+MTSI.US,D,20251210,000000,186.72,189.04,184.43,186.23,973796,0
+MTSI.US,D,20251211,000000,183.5,190.21,181.78,189.86,808593,0
+MTSI.US,D,20251212,000000,186.85,188.253,175.8,177.35,1469664,0
+MTSI.US,D,20251215,000000,179.63,181.06,174.47,175.29,1357455,0
+MTSI.US,D,20251216,000000,175.54,178.38,173.925,175.69,1028503,0
+MTSI.US,D,20251217,000000,176.45,178.07,162.94,168.31,1513662,0
+MTSI.US,D,20251218,000000,174.45,175.925,170.06,171.47,1229923,0
+MTSI.US,D,20251219,000000,172.8,176.5,172.71,174.42,1785696,0
+MTSI.US,D,20251222,000000,177.44,179,173.81,175.19,878535,0
+MTSI.US,D,20251223,000000,174.39,176.52,172.56,176.28,479336,0
+MTSI.US,D,20251224,000000,178.06,178.68,175.47,175.81,404241,0
+MTSI.US,D,20251226,000000,176.3,176.3,173.3911,175.01,358748,0
+MTSI.US,D,20251229,000000,173.9,175.93,172.465,173.71,495462,0
+MTSI.US,D,20251230,000000,173.77,175.85,173.73,174.87,500621,0
+MTSI.US,D,20251231,000000,174.91,175.59,170.96,171.28,794706,0
+MTSI.US,D,20260102,000000,174.78,177.17,172.3,174.96,1219429,0
+MTSI.US,D,20260105,000000,176.41,177.99,167.92,170.76,1212241,0
+MTSI.US,D,20260106,000000,171.675,172.951,168.29,171.77,1307630,0
+MTSI.US,D,20260107,000000,169.12,171.07,163.885,170.62,990000,0
+MTSI.US,D,20260108,000000,169.9,172.8106,165.63,167.66,1063039,0
+MTSI.US,D,20260109,000000,169.69,176.3,168.78,174.865,1783357,0
+MTSI.US,D,20260112,000000,173.15,199.56,173.15,197.55,4004737,0
+MTSI.US,D,20260113,000000,198.71,213.86,198.71,213.52,3442470,0
+MTSI.US,D,20260114,000000,211.79,215.15,206.44,215.01,2251561,0
+MTSI.US,D,20260115,000000,220.98,224.67,217.23,218.93,1953533,0
+MTSI.US,D,20260116,000000,219.27,225.335,218.28,220.68,1429287,0
+MTSI.US,D,20260120,000000,217.78,226.69,215,221.7,1572359,0
+MTSI.US,D,20260121,000000,227.34,228.2399,222.0105,226.25,1276986,0
+MTSI.US,D,20260122,000000,229.85,230.82,218.53,224.29,1165604,0
+MTSI.US,D,20260123,000000,225.59,227.31,216.34,219.26,1197862,0
+MTSI.US,D,20260126,000000,218.56,221.165,215.95,218.89,779930,0
+MTSI.US,D,20260127,000000,219.98,224.1399,218.53,219.2,955322,0
+MTSI.US,D,20260128,000000,222.38,227.02,221.41,226.25,1021091,0
+MTSI.US,D,20260129,000000,225.03,230.6175,217.17,227.73,915837,0
+MTSI.US,D,20260130,000000,224.44,231.75,216.6,219.06,1076313,0
+MTSI.US,D,20260202,000000,217.33,236.51,216.03,228.56,1880181,0
+MTSI.US,D,20260203,000000,232.99,236.8,221.24,226.71,1766680,0
+MTSI.US,D,20260204,000000,228.16,232.1,207.71,215.03,2499384,0
+MTSI.US,D,20260205,000000,203.69,232.09,197.83,227.8,2919945,0
+MTSI.US,D,20260206,000000,235,240.85,227.82,235.87,2092036,0
+MTSI.US,D,20260209,000000,236.44,241.6199,234.52,235.7,1121432,0
+MTSI.US,D,20260210,000000,235.25,236.56,225.975,230.54,994561,0
+MTSI.US,D,20260211,000000,235.86,239.3,229.32,236.94,1039388,0
+MTSI.US,D,20260212,000000,240.82,245.2599,236,238.99,2119500,0
+MTSI.US,D,20260213,000000,238.27,245.465,233.52,244.16,1265262,0
+MTSI.US,D,20260217,000000,241.05,248.28,235.14,245.59,1215414,0
+MTSI.US,D,20260218,000000,246.01,250.005,243.47,246.84,841823,0
diff --git a/daily/us/nasdaq stocks/2/mysew.us.txt b/daily/us/nasdaq stocks/2/mysew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98572c2a4b8f0ae7e707681027de8a44fb6d99fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mysew.us.txt	
@@ -0,0 +1,724 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYSEW.US,D,20210816,000000,0.99,1.08,0.9161,1,251760,0
+MYSEW.US,D,20210817,000000,0.92,0.9401,0.861,0.93,29050,0
+MYSEW.US,D,20210818,000000,0.94,1.1,0.872,1,150675,0
+MYSEW.US,D,20210819,000000,1.01,1.4,0.9101,1.28,816784,0
+MYSEW.US,D,20210820,000000,1.34,1.85,1.1501,1.825,304962,0
+MYSEW.US,D,20210823,000000,1.46,2.64,1.46,2.39,477762,0
+MYSEW.US,D,20210824,000000,2.5,2.77,1.82,1.94,650891,0
+MYSEW.US,D,20210825,000000,1.7,2.0599,1.7,1.9,57115,0
+MYSEW.US,D,20210826,000000,1.9432,2.43,1.85,1.96,123010,0
+MYSEW.US,D,20210827,000000,2.16,3.5,2.09,3.37,828684,0
+MYSEW.US,D,20210830,000000,3.57,3.64,2.23,2.56,257607,0
+MYSEW.US,D,20210831,000000,2.57,3.04,2.53,2.6,210939,0
+MYSEW.US,D,20210901,000000,2.89,2.89,2.25,2.45,70628,0
+MYSEW.US,D,20210902,000000,2.55,3.1699,2.5,3.1,155302,0
+MYSEW.US,D,20210903,000000,3.15,3.61,2.61,2.9299,221359,0
+MYSEW.US,D,20210907,000000,3,3,2.35,2.53,75384,0
+MYSEW.US,D,20210908,000000,2.22,2.4491,2.05,2.25,68648,0
+MYSEW.US,D,20210909,000000,2.35,2.35,2.15,2.195,6929,0
+MYSEW.US,D,20210910,000000,2.07,2.26,1.9,1.96,59217,0
+MYSEW.US,D,20210913,000000,1.95,2.1397,1.63,1.9105,94313,0
+MYSEW.US,D,20210914,000000,2.45,3.4,2.1,2.58,617216,0
+MYSEW.US,D,20210915,000000,2.24,2.55,2.24,2.42,48020,0
+MYSEW.US,D,20210916,000000,2.5,2.75,2.25,2.7,167199,0
+MYSEW.US,D,20210917,000000,2.71,3.98,2.55,2.72,385851,0
+MYSEW.US,D,20210920,000000,2.57,3.1327,2.37,2.57,190541,0
+MYSEW.US,D,20210921,000000,2.76,3.0586,2.6,2.82,73195,0
+MYSEW.US,D,20210922,000000,2.99,3.89,2.95,3.5,324771,0
+MYSEW.US,D,20210923,000000,3.36,5.68,3.04,5.19,327555,0
+MYSEW.US,D,20210924,000000,4.82,7.1109,4.67,5.85,331784,0
+MYSEW.US,D,20210927,000000,6.14,7.4,5.8,6.46,145042,0
+MYSEW.US,D,20210928,000000,6.66,9.81,5.98,9.81,525603,0
+MYSEW.US,D,20210929,000000,9.62,13.61,7.26,7.86,482749,0
+MYSEW.US,D,20210930,000000,9.49,9.8,7.98,8.61,187617,0
+MYSEW.US,D,20211001,000000,8.61,8.71,6.0301,6.89,108940,0
+MYSEW.US,D,20211004,000000,6.52,7.7983,6.37,6.84,70751,0
+MYSEW.US,D,20211005,000000,7,7,4.04,4.79,268029,0
+MYSEW.US,D,20211006,000000,3.9901,4.65,3.6097,4.07,79571,0
+MYSEW.US,D,20211007,000000,4.33,4.7,4.21,4.38,46913,0
+MYSEW.US,D,20211008,000000,4.55,6.81,4.55,6.69,247235,0
+MYSEW.US,D,20211011,000000,7.03,8.5,6.07,7.55,172284,0
+MYSEW.US,D,20211012,000000,8.08,10.28,7.4899,10.28,131665,0
+MYSEW.US,D,20211013,000000,11.75,12.07,6.49,6.85,345874,0
+MYSEW.US,D,20211014,000000,6.5,7.99,5.5,7.35,251024,0
+MYSEW.US,D,20211015,000000,8,8,6.49,6.59,35886,0
+MYSEW.US,D,20211018,000000,6.35,6.71,5.6,5.95,60204,0
+MYSEW.US,D,20211019,000000,5.79,5.9699,5,5.6039,74807,0
+MYSEW.US,D,20211020,000000,5.5122,5.765,5.2,5.4,12218,0
+MYSEW.US,D,20211021,000000,5.5,5.98,5.1723,5.24,38575,0
+MYSEW.US,D,20211022,000000,5.8,8,5.1,5.35,130343,0
+MYSEW.US,D,20211025,000000,5.41,5.46,4.55,4.94,59935,0
+MYSEW.US,D,20211026,000000,4.66,4.75,4.37,4.508,36116,0
+MYSEW.US,D,20211027,000000,4.35,4.37,3.81,3.85,26985,0
+MYSEW.US,D,20211028,000000,5.26,5.45,4.0601,4.41,87083,0
+MYSEW.US,D,20211029,000000,4.175,4.45,3.99,4.35,16531,0
+MYSEW.US,D,20211101,000000,4.5,4.95,4.13,4.75,52214,0
+MYSEW.US,D,20211102,000000,4.74,4.74,4.52,4.65,12209,0
+MYSEW.US,D,20211103,000000,4.615,4.615,4.22,4.39,13341,0
+MYSEW.US,D,20211104,000000,4.28,4.35,3.95,3.95,24625,0
+MYSEW.US,D,20211105,000000,3.94,4.2,3.94,4.19,11014,0
+MYSEW.US,D,20211108,000000,4,4.0381,3.9501,3.99,16875,0
+MYSEW.US,D,20211109,000000,3.95,4.04,3.64,3.84,6857,0
+MYSEW.US,D,20211110,000000,3.61,3.76,3.5,3.5,12679,0
+MYSEW.US,D,20211111,000000,3.34,3.55,3.335,3.55,1891,0
+MYSEW.US,D,20211112,000000,3.5,3.64,3.5,3.5805,11577,0
+MYSEW.US,D,20211115,000000,3.45,3.52,3.1743,3.52,5761,0
+MYSEW.US,D,20211116,000000,3.21,3.21,2.975,3.085,17572,0
+MYSEW.US,D,20211117,000000,3.03,3.15,2.73,2.8,39358,0
+MYSEW.US,D,20211118,000000,2.8302,2.85,2.51,2.6,17010,0
+MYSEW.US,D,20211119,000000,2.7,3.07,2.65,2.65,2195,0
+MYSEW.US,D,20211122,000000,2.8,2.8,2.1,2.4999,32741,0
+MYSEW.US,D,20211123,000000,2.28,2.45,2.28,2.45,2104,0
+MYSEW.US,D,20211124,000000,2.45,2.5,2.18,2.277,8930,0
+MYSEW.US,D,20211126,000000,2.25,2.665,2.25,2.25,1779,0
+MYSEW.US,D,20211129,000000,2.25,2.2909,2.21,2.29,6235,0
+MYSEW.US,D,20211130,000000,2.32,2.32,2.15,2.15,8308,0
+MYSEW.US,D,20211201,000000,2.32,2.7,2.04,2.31,7362,0
+MYSEW.US,D,20211202,000000,1.8001,2.2428,1.8001,2.13,646,0
+MYSEW.US,D,20211203,000000,2.1101,2.7284,2.05,2.05,8685,0
+MYSEW.US,D,20211206,000000,1.78,2.3,1.75,2.157,18488,0
+MYSEW.US,D,20211207,000000,2.18,2.3,1.8545,2.3,9100,0
+MYSEW.US,D,20211208,000000,2.26,2.29,2.1101,2.1101,1301,0
+MYSEW.US,D,20211209,000000,2,2.09,1.95,2.09,1980,0
+MYSEW.US,D,20211210,000000,2.3,2.3,1.93,2.28,1326,0
+MYSEW.US,D,20211213,000000,1.9,2.15,1.9,2.15,1731,0
+MYSEW.US,D,20211214,000000,1.9,2.05,1.9,1.9401,1014,0
+MYSEW.US,D,20211215,000000,2,2.11,2,2.11,1924,0
+MYSEW.US,D,20211216,000000,2.05,2.21,1.72,1.905,3444,0
+MYSEW.US,D,20211217,000000,2.18,2.18,1.95,1.95,1860,0
+MYSEW.US,D,20211220,000000,1.73,1.8973,1.54,1.7208,6023,0
+MYSEW.US,D,20211221,000000,1.7199,1.875,1.71,1.8,15002,0
+MYSEW.US,D,20211222,000000,1.72,1.96,1.51,1.59,13233,0
+MYSEW.US,D,20211223,000000,1.862,1.862,1.862,1.862,1512,0
+MYSEW.US,D,20211227,000000,1.87,1.87,1.68,1.76,2252,0
+MYSEW.US,D,20211228,000000,1.655,2,1.61,1.61,5980,0
+MYSEW.US,D,20211229,000000,1.53,1.73,1.53,1.57,3000,0
+MYSEW.US,D,20211230,000000,1.51,1.715,1.51,1.6801,4972,0
+MYSEW.US,D,20211231,000000,1.5201,1.65,1.51,1.65,17917,0
+MYSEW.US,D,20220103,000000,1.62,1.7899,1.62,1.7899,7648,0
+MYSEW.US,D,20220104,000000,1.78,1.78,1.4,1.51,12232,0
+MYSEW.US,D,20220105,000000,1.625,1.625,1.52,1.52,385,0
+MYSEW.US,D,20220106,000000,1.69,1.69,1.69,1.69,254,0
+MYSEW.US,D,20220110,000000,1.51,1.64,1.51,1.52,5616,0
+MYSEW.US,D,20220112,000000,1.63,1.79,1.63,1.79,4747,0
+MYSEW.US,D,20220113,000000,1.2401,1.77,1.2401,1.707,723,0
+MYSEW.US,D,20220114,000000,1.41,1.6,1.36,1.6,3659,0
+MYSEW.US,D,20220118,000000,1.49,2.0699,1.43,1.8401,33144,0
+MYSEW.US,D,20220119,000000,1.99,2.0361,1.68,1.69,3723,0
+MYSEW.US,D,20220120,000000,1.88,2.09,1.75,1.75,31579,0
+MYSEW.US,D,20220121,000000,1.77,1.77,1.24,1.27,1053,0
+MYSEW.US,D,20220124,000000,1.2601,1.35,1.2601,1.35,766,0
+MYSEW.US,D,20220125,000000,1.1101,1.465,1.1,1.2,14308,0
+MYSEW.US,D,20220126,000000,1.54,1.6001,0.8596,1.01,30197,0
+MYSEW.US,D,20220127,000000,0.8601,0.950988,0.719,0.719,6167,0
+MYSEW.US,D,20220128,000000,0.8,0.8,0.8,0.8,1701,0
+MYSEW.US,D,20220131,000000,0.8501,0.8501,0.8,0.85,4233,0
+MYSEW.US,D,20220201,000000,0.9299,0.9299,0.75,0.8499,4875,0
+MYSEW.US,D,20220202,000000,0.9281,0.9281,0.89,0.9099,2312,0
+MYSEW.US,D,20220204,000000,0.9045,0.9045,0.9045,0.9045,401,0
+MYSEW.US,D,20220207,000000,0.8,0.8001,0.7512,0.7999,1028,0
+MYSEW.US,D,20220208,000000,0.8555,0.8555,0.8555,0.8555,228,0
+MYSEW.US,D,20220209,000000,0.8,0.93,0.7602,0.8,3498,0
+MYSEW.US,D,20220210,000000,0.95,0.95,0.95,0.95,362,0
+MYSEW.US,D,20220211,000000,0.98,0.98,0.8474,0.8674,1709,0
+MYSEW.US,D,20220214,000000,0.919799,0.919799,0.919799,0.919799,340,0
+MYSEW.US,D,20220215,000000,0.9076,0.9501,0.9076,0.95,865,0
+MYSEW.US,D,20220216,000000,0.95,0.9501,0.95,0.9501,4100,0
+MYSEW.US,D,20220217,000000,0.95,0.95,0.95,0.95,221,0
+MYSEW.US,D,20220222,000000,0.95,0.95,0.95,0.95,118,0
+MYSEW.US,D,20220223,000000,0.95,0.9501,0.95,0.9501,736,0
+MYSEW.US,D,20220224,000000,0.95,0.95,0.95,0.95,532,0
+MYSEW.US,D,20220225,000000,0.95,0.95,0.7795,0.780178,2480,0
+MYSEW.US,D,20220302,000000,0.7899,0.79,0.7314,0.7345,2954,0
+MYSEW.US,D,20220303,000000,0.719,0.719,0.69,0.69,4771,0
+MYSEW.US,D,20220308,000000,0.61,0.61,0.5046,0.513,14138,0
+MYSEW.US,D,20220309,000000,0.5802,0.5802,0.5801,0.5801,1449,0
+MYSEW.US,D,20220315,000000,0.5135,0.51351,0.5135,0.51351,210,0
+MYSEW.US,D,20220317,000000,0.515201,0.515201,0.515201,0.515201,569,0
+MYSEW.US,D,20220318,000000,0.779799,0.779799,0.779799,0.779799,302,0
+MYSEW.US,D,20220321,000000,0.7799,1.02,0.7799,0.8002,20338,0
+MYSEW.US,D,20220322,000000,0.98,1.08,0.98,0.99,7286,0
+MYSEW.US,D,20220323,000000,0.99,1.07,0.99,0.99,9791,0
+MYSEW.US,D,20220324,000000,0.81,0.8401,0.81,0.8201,4893,0
+MYSEW.US,D,20220325,000000,0.8094,0.8201,0.8094,0.8201,3565,0
+MYSEW.US,D,20220328,000000,0.9588,1.59,0.9588,1.12,195532,0
+MYSEW.US,D,20220329,000000,1.02,1.09,0.8,0.8453,57339,0
+MYSEW.US,D,20220330,000000,0.8506,1,0.52,0.65,57900,0
+MYSEW.US,D,20220331,000000,0.5541,0.7391,0.5541,0.5543,14913,0
+MYSEW.US,D,20220401,000000,0.5989,0.7285,0.572699,0.6301,14762,0
+MYSEW.US,D,20220404,000000,0.632826,0.69,0.5991,0.6344,4720,0
+MYSEW.US,D,20220405,000000,0.7,0.7,0.54,0.6074,4003,0
+MYSEW.US,D,20220406,000000,0.5555,0.56,0.53,0.56,1680,0
+MYSEW.US,D,20220407,000000,0.5555,0.5603,0.513,0.5603,9387,0
+MYSEW.US,D,20220408,000000,0.53,0.5395,0.513,0.513,6132,0
+MYSEW.US,D,20220411,000000,0.513,0.513,0.51,0.51,4209,0
+MYSEW.US,D,20220412,000000,0.5365,0.5365,0.51,0.51,1002,0
+MYSEW.US,D,20220413,000000,0.52,0.5294,0.46,0.51,13220,0
+MYSEW.US,D,20220414,000000,0.476201,0.5,0.476201,0.5,900,0
+MYSEW.US,D,20220418,000000,0.475,0.487451,0.475,0.475,3149,0
+MYSEW.US,D,20220419,000000,0.5,0.5,0.4998,0.4998,700,0
+MYSEW.US,D,20220421,000000,0.52,0.52,0.51,0.52,400,0
+MYSEW.US,D,20220429,000000,0.625449,0.625449,0.625449,0.625449,210,0
+MYSEW.US,D,20220502,000000,0.475,0.532449,0.475,0.532449,400,0
+MYSEW.US,D,20220503,000000,0.475,0.475,0.475,0.475,541,0
+MYSEW.US,D,20220506,000000,0.31,0.31,0.31,0.31,559,0
+MYSEW.US,D,20220509,000000,0.2502,0.31,0.2502,0.31,242,0
+MYSEW.US,D,20220510,000000,0.3201,0.3201,0.3201,0.3201,111,0
+MYSEW.US,D,20220512,000000,0.26,0.357951,0.26,0.357951,4127,0
+MYSEW.US,D,20220513,000000,0.3578,0.3578,0.3578,0.3578,1025,0
+MYSEW.US,D,20220516,000000,0.2801,0.2801,0.2801,0.2801,100,0
+MYSEW.US,D,20220518,000000,0.354,0.354,0.354,0.354,295,0
+MYSEW.US,D,20220520,000000,0.3579,0.36,0.3579,0.36,2722,0
+MYSEW.US,D,20220523,000000,0.36,0.3601,0.285,0.285,3100,0
+MYSEW.US,D,20220524,000000,0.28,0.28,0.28,0.28,102,0
+MYSEW.US,D,20220525,000000,0.28,0.336708,0.28,0.28,820,0
+MYSEW.US,D,20220531,000000,0.28,0.4132,0.28,0.3291,10891,0
+MYSEW.US,D,20220601,000000,0.3852,0.519,0.36,0.4288,10562,0
+MYSEW.US,D,20220602,000000,0.44,0.484999,0.44,0.455,1995,0
+MYSEW.US,D,20220603,000000,0.53,0.53,0.38,0.4613,4158,0
+MYSEW.US,D,20220606,000000,0.4324,0.519,0.309,0.34,12388,0
+MYSEW.US,D,20220608,000000,0.3515,0.3515,0.3401,0.3401,626,0
+MYSEW.US,D,20220615,000000,0.2601,0.2601,0.2601,0.2601,15103,0
+MYSEW.US,D,20220616,000000,0.28341,0.28341,0.27,0.27,583,0
+MYSEW.US,D,20220621,000000,0.27,0.27,0.27,0.27,110,0
+MYSEW.US,D,20220622,000000,0.27,0.27,0.27,0.27,800,0
+MYSEW.US,D,20220629,000000,0.2701,0.2701,0.27,0.2701,700,0
+MYSEW.US,D,20220705,000000,0.28,0.28,0.27,0.27,919,0
+MYSEW.US,D,20220712,000000,0.27,0.346001,0.25,0.25,2953,0
+MYSEW.US,D,20220715,000000,0.3499,0.3499,0.33,0.33,529,0
+MYSEW.US,D,20220718,000000,0.25,0.25,0.25,0.25,263,0
+MYSEW.US,D,20220719,000000,0.4119,0.4119,0.2601,0.2601,1417,0
+MYSEW.US,D,20220720,000000,0.5264,0.5264,0.5264,0.5264,202,0
+MYSEW.US,D,20220721,000000,0.4965,0.4965,0.29,0.4052,7798,0
+MYSEW.US,D,20220722,000000,0.34,0.5065,0.32,0.5065,3550,0
+MYSEW.US,D,20220725,000000,0.2501,0.35,0.2501,0.35,11634,0
+MYSEW.US,D,20220726,000000,0.3769,0.4305,0.31,0.3428,12861,0
+MYSEW.US,D,20220727,000000,0.2674,0.3958,0.2601,0.37,8452,0
+MYSEW.US,D,20220728,000000,0.36,0.4012,0.290101,0.295,6370,0
+MYSEW.US,D,20220729,000000,0.28,0.28,0.28,0.28,248,0
+MYSEW.US,D,20220801,000000,0.2799,0.2811,0.2511,0.2511,2085,0
+MYSEW.US,D,20220802,000000,0.29,0.29,0.28,0.28,395,0
+MYSEW.US,D,20220803,000000,0.284,0.305,0.2663,0.2979,1399,0
+MYSEW.US,D,20220804,000000,0.250201,0.252298,0.2501,0.252298,4985,0
+MYSEW.US,D,20220805,000000,0.250201,0.250201,0.250201,0.250201,250,0
+MYSEW.US,D,20220809,000000,0.300614,0.300614,0.300614,0.300614,198,0
+MYSEW.US,D,20220811,000000,0.31,0.4796,0.31,0.4796,4392,0
+MYSEW.US,D,20220812,000000,0.48,0.4801,0.2721,0.3416,33135,0
+MYSEW.US,D,20220815,000000,0.3716,0.5774,0.2854,0.3753,24042,0
+MYSEW.US,D,20220816,000000,0.2853,0.43,0.2501,0.4042,14540,0
+MYSEW.US,D,20220817,000000,0.46,0.46,0.321,0.3712,18396,0
+MYSEW.US,D,20220818,000000,0.43,0.4543,0.3346,0.3346,9809,0
+MYSEW.US,D,20220819,000000,0.3246,0.3514,0.306,0.3514,7105,0
+MYSEW.US,D,20220822,000000,0.3814,0.46,0.26,0.322251,17043,0
+MYSEW.US,D,20220823,000000,0.3456,0.4245,0.31,0.33,13884,0
+MYSEW.US,D,20220824,000000,0.3,0.4195,0.27,0.39,16237,0
+MYSEW.US,D,20220825,000000,0.4147,0.445,0.289,0.3375,13102,0
+MYSEW.US,D,20220826,000000,0.39,0.3998,0.39,0.3998,228,0
+MYSEW.US,D,20220829,000000,0.43,0.4691,0.3228,0.3622,21874,0
+MYSEW.US,D,20220830,000000,0.4101,0.4289,0.2654,0.3226,12775,0
+MYSEW.US,D,20220901,000000,0.3508,0.3895,0.2201,0.2728,9179,0
+MYSEW.US,D,20220902,000000,0.3472,0.353,0.3034,0.3406,7334,0
+MYSEW.US,D,20220906,000000,0.2701,0.3,0.2205,0.3,1929,0
+MYSEW.US,D,20220907,000000,0.3,0.3359,0.2206,0.27,9151,0
+MYSEW.US,D,20220908,000000,0.26,0.28,0.26,0.28,862,0
+MYSEW.US,D,20220909,000000,0.32,0.32,0.26,0.26,1112,0
+MYSEW.US,D,20220912,000000,0.27,0.315,0.27,0.2791,469,0
+MYSEW.US,D,20220913,000000,0.2962,0.3377,0.2962,0.3215,1018,0
+MYSEW.US,D,20220915,000000,0.270201,0.2757,0.2701,0.2701,520,0
+MYSEW.US,D,20220919,000000,0.2701,0.298,0.2201,0.2425,5428,0
+MYSEW.US,D,20220920,000000,0.24,0.3683,0.2384,0.2528,6321,0
+MYSEW.US,D,20220921,000000,0.2765,0.3322,0.2765,0.305,1533,0
+MYSEW.US,D,20220922,000000,0.228,0.285,0.2101,0.2471,6949,0
+MYSEW.US,D,20220923,000000,0.307,0.3348,0.2,0.2277,13305,0
+MYSEW.US,D,20220926,000000,0.2477,0.3631,0.2325,0.2627,13860,0
+MYSEW.US,D,20220927,000000,0.3224,0.3394,0.24,0.243,12970,0
+MYSEW.US,D,20220929,000000,0.254,0.3351,0.2508,0.3196,6828,0
+MYSEW.US,D,20220930,000000,0.2503,0.3199,0.2503,0.2673,2071,0
+MYSEW.US,D,20221003,000000,0.231,0.231,0.231,0.231,101,0
+MYSEW.US,D,20221005,000000,0.2225,0.3001,0.2225,0.27,9989,0
+MYSEW.US,D,20221006,000000,0.2137,0.299,0.2137,0.23,11339,0
+MYSEW.US,D,20221007,000000,0.2861,0.2898,0.24,0.24,6466,0
+MYSEW.US,D,20221011,000000,0.22,0.2419,0.217,0.2409,4092,0
+MYSEW.US,D,20221012,000000,0.2207,0.2985,0.22,0.2751,4936,0
+MYSEW.US,D,20221014,000000,0.2205,0.2952,0.211,0.2756,14417,0
+MYSEW.US,D,20221017,000000,0.2205,0.3016,0.2155,0.2504,14414,0
+MYSEW.US,D,20221018,000000,0.25,0.25,0.23,0.2409,5941,0
+MYSEW.US,D,20221020,000000,0.249,0.31,0.2026,0.2507,20061,0
+MYSEW.US,D,20221021,000000,0.215,0.2277,0.215,0.2277,400,0
+MYSEW.US,D,20221024,000000,0.23,0.23,0.2,0.2,8720,0
+MYSEW.US,D,20221025,000000,0.2,0.2,0.19,0.19,2645,0
+MYSEW.US,D,20221026,000000,0.1899,0.1998,0.1482,0.1482,5521,0
+MYSEW.US,D,20221028,000000,0.1087,0.1087,0.1,0.1,4200,0
+MYSEW.US,D,20221031,000000,0.15,0.15,0.1447,0.1447,700,0
+MYSEW.US,D,20221103,000000,0.0934,0.13,0.0934,0.13,438,0
+MYSEW.US,D,20221104,000000,0.1299,0.1299,0.1298,0.1298,300,0
+MYSEW.US,D,20221107,000000,0.1286,0.1286,0.1286,0.1286,2400,0
+MYSEW.US,D,20221108,000000,0.13,0.1555,0.1241,0.1241,10353,0
+MYSEW.US,D,20221116,000000,0.1555,0.191851,0.1555,0.183898,10323,0
+MYSEW.US,D,20221117,000000,0.1839,0.1839,0.0901,0.11,7444,0
+MYSEW.US,D,20221118,000000,0.099,0.169,0.0812,0.1162,12714,0
+MYSEW.US,D,20221121,000000,0.1062,0.15,0.0834,0.1001,15441,0
+MYSEW.US,D,20221122,000000,0.0835,0.1309,0.0601,0.1,10141,0
+MYSEW.US,D,20221125,000000,0.1289,0.1289,0.056,0.059,5303,0
+MYSEW.US,D,20221128,000000,0.0936,0.0936,0.088,0.088,400,0
+MYSEW.US,D,20221129,000000,0.089699,0.089699,0.0601,0.0758,6568,0
+MYSEW.US,D,20221130,000000,0.07,0.077399,0.07,0.077399,1073,0
+MYSEW.US,D,20221201,000000,0.0651,0.1274,0.0634,0.0813,11295,0
+MYSEW.US,D,20221202,000000,0.0653,0.0653,0.0653,0.0653,100,0
+MYSEW.US,D,20221206,000000,0.085,0.085,0.075,0.0823,642,0
+MYSEW.US,D,20221207,000000,0.0794,0.0821,0.065384,0.065384,1971,0
+MYSEW.US,D,20221208,000000,0.066,0.0665,0.066,0.066,1447,0
+MYSEW.US,D,20221212,000000,0.0625,0.0625,0.0625,0.0625,100,0
+MYSEW.US,D,20221213,000000,0.05,0.05,0.05,0.05,700,0
+MYSEW.US,D,20221214,000000,0.078,0.078,0.0749,0.0776,3140,0
+MYSEW.US,D,20221219,000000,0.0706,0.1455,0.0492,0.06,14061,0
+MYSEW.US,D,20221228,000000,0.0591,0.0661,0.0591,0.0661,1601,0
+MYSEW.US,D,20221229,000000,0.109,0.109,0.049,0.054636,5922,0
+MYSEW.US,D,20221230,000000,0.0506,0.0506,0.0506,0.0506,1423,0
+MYSEW.US,D,20230104,000000,0.08,0.1,0.047,0.0481,4312,0
+MYSEW.US,D,20230105,000000,0.0471,0.0633,0.0471,0.0567,4348,0
+MYSEW.US,D,20230106,000000,0.143,0.143,0.0504,0.0627,2328,0
+MYSEW.US,D,20230109,000000,0.0524,0.1479,0.0524,0.053,5611,0
+MYSEW.US,D,20230110,000000,0.08,0.09,0.08,0.09,4296,0
+MYSEW.US,D,20230111,000000,0.115,0.1183,0.0975,0.1154,2435,0
+MYSEW.US,D,20230112,000000,0.09,0.0901,0.0801,0.0801,2274,0
+MYSEW.US,D,20230113,000000,0.1,0.1,0.0801,0.0912,8252,0
+MYSEW.US,D,20230117,000000,0.08,0.0912,0.08,0.09,3600,0
+MYSEW.US,D,20230118,000000,0.1375,0.1409,0.080099,0.08255,9801,0
+MYSEW.US,D,20230119,000000,0.1395,0.1395,0.1395,0.1395,328,0
+MYSEW.US,D,20230120,000000,0.083,0.083,0.0801,0.0801,1200,0
+MYSEW.US,D,20230125,000000,0.087696,0.087696,0.087696,0.087696,6000,0
+MYSEW.US,D,20230126,000000,0.080101,0.080101,0.080101,0.080101,139,0
+MYSEW.US,D,20230202,000000,0.09,0.0966,0.0874,0.0966,4150,0
+MYSEW.US,D,20230203,000000,0.124699,0.1247,0.124699,0.1247,2600,0
+MYSEW.US,D,20230206,000000,0.118,0.15,0.0839,0.0839,13916,0
+MYSEW.US,D,20230207,000000,0.081,0.133549,0.081,0.133549,1222,0
+MYSEW.US,D,20230208,000000,0.095,0.0983,0.0949,0.0983,1700,0
+MYSEW.US,D,20230209,000000,0.085,0.0872,0.0812,0.0872,2100,0
+MYSEW.US,D,20230210,000000,0.1267,0.1267,0.081,0.0974,4334,0
+MYSEW.US,D,20230213,000000,0.0825,0.0996,0.0815,0.0996,4196,0
+MYSEW.US,D,20230214,000000,0.085,0.1496,0.085,0.0892,3487,0
+MYSEW.US,D,20230215,000000,0.0875,0.0965,0.0851,0.0965,400,0
+MYSEW.US,D,20230216,000000,0.0815,0.085,0.0815,0.085,1396,0
+MYSEW.US,D,20230221,000000,0.0978,0.0979,0.0815,0.0821,1550,0
+MYSEW.US,D,20230222,000000,0.093,0.0977,0.093,0.0947,800,0
+MYSEW.US,D,20230223,000000,0.0815,0.0815,0.0815,0.0815,480,0
+MYSEW.US,D,20230224,000000,0.0815,0.0883,0.080001,0.080001,1800,0
+MYSEW.US,D,20230227,000000,0.080001,0.0815,0.080001,0.0815,1000,0
+MYSEW.US,D,20230228,000000,0.0813,0.0813,0.0813,0.0813,100,0
+MYSEW.US,D,20230301,000000,0.08,0.0897,0.08,0.0815,1705,0
+MYSEW.US,D,20230302,000000,0.082,0.084,0.08,0.081,4489,0
+MYSEW.US,D,20230303,000000,0.0815,0.0839,0.0809,0.083799,3355,0
+MYSEW.US,D,20230306,000000,0.0838,0.0839,0.083799,0.0839,700,0
+MYSEW.US,D,20230310,000000,0.0801,0.0801,0.08,0.08,264,0
+MYSEW.US,D,20230313,000000,0.080101,0.080101,0.080101,0.080101,300,0
+MYSEW.US,D,20230316,000000,0.08,0.0801,0.08,0.08,642,0
+MYSEW.US,D,20230317,000000,0.073699,0.0738,0.073699,0.0737,500,0
+MYSEW.US,D,20230320,000000,0.13,0.13,0.0471,0.0877,3608,0
+MYSEW.US,D,20230321,000000,0.149,0.1492,0.0495,0.0693,6453,0
+MYSEW.US,D,20230322,000000,0.079,0.143,0.0501,0.0776,10910,0
+MYSEW.US,D,20230323,000000,0.1489,0.1489,0.0511,0.05925,10365,0
+MYSEW.US,D,20230324,000000,0.1325,0.1325,0.0684,0.0692,4801,0
+MYSEW.US,D,20230327,000000,0.0792,0.1098,0.0782,0.0792,3504,0
+MYSEW.US,D,20230404,000000,0.047,0.047,0.047,0.047,715,0
+MYSEW.US,D,20230405,000000,0.0476,0.06,0.0476,0.0585,2738,0
+MYSEW.US,D,20230406,000000,0.0979,0.1385,0.0692,0.0831,12092,0
+MYSEW.US,D,20230410,000000,0.084648,0.084648,0.0486,0.079699,5134,0
+MYSEW.US,D,20230411,000000,0.0696,0.1429,0.0502,0.0944,8690,0
+MYSEW.US,D,20230412,000000,0.126,0.149,0.0705,0.0705,3308,0
+MYSEW.US,D,20230413,000000,0.0518,0.0838,0.0474,0.076,9927,0
+MYSEW.US,D,20230414,000000,0.1477,0.1477,0.07,0.07,1903,0
+MYSEW.US,D,20230417,000000,0.072,0.1217,0.0701,0.0888,2928,0
+MYSEW.US,D,20230418,000000,0.0793,0.0973,0.0793,0.0931,2006,0
+MYSEW.US,D,20230419,000000,0.1193,0.1193,0.0704,0.0706,4092,0
+MYSEW.US,D,20230420,000000,0.0722,0.0722,0.0722,0.0722,100,0
+MYSEW.US,D,20230424,000000,0.048,0.063,0.0471,0.0552,2503,0
+MYSEW.US,D,20230426,000000,0.0825,0.0918,0.0516,0.0547,3584,0
+MYSEW.US,D,20230427,000000,0.1165,0.1165,0.0513,0.0513,3357,0
+MYSEW.US,D,20230428,000000,0.0502,0.1016,0.0502,0.064,3317,0
+MYSEW.US,D,20230502,000000,0.0504,0.0504,0.0504,0.0504,200,0
+MYSEW.US,D,20230503,000000,0.0505,0.0741,0.0489,0.0554,1169,0
+MYSEW.US,D,20230504,000000,0.0676,0.0676,0.0671,0.0671,437,0
+MYSEW.US,D,20230509,000000,0.0506,0.0506,0.0506,0.0506,312,0
+MYSEW.US,D,20230510,000000,0.0642,0.118,0.0324,0.089,7107,0
+MYSEW.US,D,20230511,000000,0.089,0.1164,0.0521,0.0521,6989,0
+MYSEW.US,D,20230512,000000,0.0737,0.0742,0.0403,0.0512,2916,0
+MYSEW.US,D,20230516,000000,0.101,0.1024,0.0819,0.0819,3007,0
+MYSEW.US,D,20230517,000000,0.0523,0.0868,0.0389,0.0742,4574,0
+MYSEW.US,D,20230518,000000,0.0581,0.0581,0.0581,0.0581,343,0
+MYSEW.US,D,20230522,000000,0.0559,0.0984,0.0535,0.0535,2503,0
+MYSEW.US,D,20230523,000000,0.0502,0.0502,0.0502,0.0502,3185,0
+MYSEW.US,D,20230525,000000,0.05,0.0705,0.05,0.07,584,0
+MYSEW.US,D,20230526,000000,0.0902,0.0944,0.0506,0.0578,1988,0
+MYSEW.US,D,20230530,000000,0.0787,0.0835,0.0518,0.0753,2221,0
+MYSEW.US,D,20230602,000000,0.0777,0.0777,0.0777,0.0777,160,0
+MYSEW.US,D,20230606,000000,0.077,0.077,0.077,0.077,302,0
+MYSEW.US,D,20230608,000000,0.05999,0.05999,0.055,0.055,1100,0
+MYSEW.US,D,20230612,000000,0.0719,0.1,0.055,0.055,1898,0
+MYSEW.US,D,20230614,000000,0.0555,0.1036,0.0555,0.1036,3181,0
+MYSEW.US,D,20230620,000000,0.12,0.12,0.12,0.12,600,0
+MYSEW.US,D,20230623,000000,0.083999,0.084,0.0805,0.084,1270,0
+MYSEW.US,D,20230707,000000,0.0901,0.0901,0.0901,0.0901,200,0
+MYSEW.US,D,20230711,000000,0.0626,0.0626,0.0626,0.0626,102,0
+MYSEW.US,D,20230718,000000,0.051,0.051,0.051,0.051,360,0
+MYSEW.US,D,20230721,000000,0.06,0.06,0.05,0.05,781,0
+MYSEW.US,D,20230725,000000,0.0588,0.0588,0.0588,0.0588,400,0
+MYSEW.US,D,20230728,000000,0.0501,0.050116,0.0495,0.05,3027,0
+MYSEW.US,D,20230801,000000,0.0744,0.0744,0.0744,0.0744,200,0
+MYSEW.US,D,20230804,000000,0.0452,0.0927,0.0353,0.0927,4262,0
+MYSEW.US,D,20230807,000000,0.1,0.1,0.036,0.0409,13678,0
+MYSEW.US,D,20230808,000000,0.0373,0.0554,0.035,0.0554,4934,0
+MYSEW.US,D,20230810,000000,0.0311,0.0689,0.0311,0.06,2829,0
+MYSEW.US,D,20230811,000000,0.0318,0.097,0.0318,0.05,11531,0
+MYSEW.US,D,20230814,000000,0.0704,0.0843,0.0416,0.050773,2963,0
+MYSEW.US,D,20230815,000000,0.0426,0.0468,0.0418,0.0418,3605,0
+MYSEW.US,D,20230816,000000,0.0663,0.0663,0.0663,0.0663,600,0
+MYSEW.US,D,20230821,000000,0.0645,0.0934,0.0326,0.0326,3604,0
+MYSEW.US,D,20230828,000000,0.062,0.062,0.0595,0.0614,901,0
+MYSEW.US,D,20230830,000000,0.0552,0.0697,0.0551,0.0551,3894,0
+MYSEW.US,D,20230831,000000,0.055,0.055,0.055,0.055,512,0
+MYSEW.US,D,20230901,000000,0.055,0.055,0.055,0.055,1713,0
+MYSEW.US,D,20230905,000000,0.055,0.08,0.055,0.0792,424,0
+MYSEW.US,D,20230906,000000,0.0792,0.0999,0.055,0.055,9110,0
+MYSEW.US,D,20230908,000000,0.0827,0.0981,0.07,0.07,4802,0
+MYSEW.US,D,20230913,000000,0.072025,0.072025,0.072025,0.072025,186,0
+MYSEW.US,D,20230915,000000,0.0351,0.0351,0.0351,0.0351,100,0
+MYSEW.US,D,20230918,000000,0.0352,0.0352,0.0352,0.0352,692,0
+MYSEW.US,D,20230920,000000,0.0403,0.0552,0.0351,0.0351,1580,0
+MYSEW.US,D,20230928,000000,0.0357,0.036,0.0357,0.036,1600,0
+MYSEW.US,D,20230929,000000,0.0504,0.0504,0.0504,0.0504,125,0
+MYSEW.US,D,20231003,000000,0.0351,0.1898,0.0351,0.1898,4219,0
+MYSEW.US,D,20231004,000000,0.0553,0.1889,0.0355,0.0752,2200,0
+MYSEW.US,D,20231010,000000,0.0452,0.0452,0.0371,0.0371,2105,0
+MYSEW.US,D,20231012,000000,0.0361,0.0361,0.0361,0.0361,300,0
+MYSEW.US,D,20231017,000000,0.0541,0.0549,0.0541,0.0549,857,0
+MYSEW.US,D,20231018,000000,0.08,0.08,0.08,0.08,100,0
+MYSEW.US,D,20231031,000000,0.0361,0.0361,0.0361,0.0361,430,0
+MYSEW.US,D,20231102,000000,0.0361,0.0538,0.0302,0.0538,1850,0
+MYSEW.US,D,20231113,000000,0.0261,0.0263,0.0261,0.0262,582,0
+MYSEW.US,D,20231114,000000,0.0251,0.0251,0.0251,0.0251,229,0
+MYSEW.US,D,20231116,000000,0.0252,0.0487,0.0252,0.0252,2050,0
+MYSEW.US,D,20231117,000000,0.0253,0.0253,0.0252,0.0253,2144,0
+MYSEW.US,D,20231120,000000,0.0387,0.0387,0.0387,0.0387,600,0
+MYSEW.US,D,20231121,000000,0.0388,0.0535,0.0388,0.0535,2285,0
+MYSEW.US,D,20231122,000000,0.055,0.055,0.055,0.055,500,0
+MYSEW.US,D,20231127,000000,0.0387,0.0387,0.0387,0.0387,100,0
+MYSEW.US,D,20231201,000000,0.0337,0.034,0.0337,0.0338,1953,0
+MYSEW.US,D,20231204,000000,0.0338,0.0338,0.026,0.026,10200,0
+MYSEW.US,D,20231205,000000,0.0335,0.0338,0.0335,0.0338,260,0
+MYSEW.US,D,20231218,000000,0.0335,0.0338,0.0335,0.0338,730,0
+MYSEW.US,D,20231220,000000,0.03,0.03,0.03,0.03,355,0
+MYSEW.US,D,20231221,000000,0.040001,0.040001,0.03,0.03,710,0
+MYSEW.US,D,20231222,000000,0.03,0.037301,0.03,0.037301,485,0
+MYSEW.US,D,20231226,000000,0.03,0.034751,0.03,0.034751,202,0
+MYSEW.US,D,20231227,000000,0.03,0.0376,0.03,0.0307,3523,0
+MYSEW.US,D,20231228,000000,0.03,0.03,0.0297,0.0299,1837,0
+MYSEW.US,D,20231229,000000,0.03,0.033351,0.0273,0.0276,1160,0
+MYSEW.US,D,20240102,000000,0.0297,0.03,0.0278,0.029,636,0
+MYSEW.US,D,20240103,000000,0.0406,0.2819,0.0301,0.194056,24172,0
+MYSEW.US,D,20240116,000000,0.1696,0.1696,0.1696,0.1696,383,0
+MYSEW.US,D,20240117,000000,0.105,0.105,0.0685,0.0685,640,0
+MYSEW.US,D,20240122,000000,0.104,0.1494,0.0997,0.0997,1122,0
+MYSEW.US,D,20240123,000000,0.1494,0.1497,0.0353,0.0353,36915,0
+MYSEW.US,D,20240201,000000,0.0502,0.0502,0.0502,0.0502,125,0
+MYSEW.US,D,20240216,000000,0.05,0.05,0.04,0.04,603,0
+MYSEW.US,D,20240222,000000,0.0405,0.0405,0.0405,0.0405,134,0
+MYSEW.US,D,20240306,000000,0.06,0.06,0.06,0.06,3000,0
+MYSEW.US,D,20240313,000000,0.06,0.09,0.06,0.09,230,0
+MYSEW.US,D,20240321,000000,0.06,0.0807,0.04,0.04,5194,0
+MYSEW.US,D,20240322,000000,0.0405,0.0405,0.040453,0.040453,650,0
+MYSEW.US,D,20240328,000000,0.041,0.0651,0.041,0.0451,7644,0
+MYSEW.US,D,20240401,000000,0.0428,0.1488,0.0413,0.0822,36098,0
+MYSEW.US,D,20240402,000000,0.082,0.0902,0.0564,0.0902,8931,0
+MYSEW.US,D,20240403,000000,0.082,0.1427,0.0775,0.1114,22521,0
+MYSEW.US,D,20240404,000000,0.06,0.1015,0.0555,0.1015,4432,0
+MYSEW.US,D,20240405,000000,0.0511,0.0864,0.051,0.073,22827,0
+MYSEW.US,D,20240408,000000,0.1008,0.1315,0.098,0.099,20977,0
+MYSEW.US,D,20240409,000000,0.097,0.1098,0.0873,0.0879,9064,0
+MYSEW.US,D,20240410,000000,0.1365,0.1365,0.1113,0.1113,4988,0
+MYSEW.US,D,20240422,000000,0.082501,0.082501,0.082501,0.082501,473,0
+MYSEW.US,D,20240423,000000,0.09,0.125,0.09,0.125,596,0
+MYSEW.US,D,20240425,000000,0.075,0.135,0.075,0.135,416,0
+MYSEW.US,D,20240426,000000,0.0751,0.0887,0.05,0.05,1956,0
+MYSEW.US,D,20240429,000000,0.08,0.1299,0.08,0.1299,2044,0
+MYSEW.US,D,20240502,000000,0.085,0.085,0.085,0.085,100,0
+MYSEW.US,D,20240514,000000,0.0751,0.0751,0.0751,0.0751,700,0
+MYSEW.US,D,20240515,000000,0.075,0.075,0.0501,0.0506,1526,0
+MYSEW.US,D,20240516,000000,0.0505,0.0505,0.0402,0.0403,2136,0
+MYSEW.US,D,20240517,000000,0.0442,0.0442,0.0401,0.0442,1634,0
+MYSEW.US,D,20240521,000000,0.041,0.041,0.041,0.041,275,0
+MYSEW.US,D,20240524,000000,0.0413,0.0413,0.0413,0.0413,1092,0
+MYSEW.US,D,20240528,000000,0.040844,0.040844,0.040844,0.040844,100,0
+MYSEW.US,D,20240529,000000,0.0406,0.0406,0.0406,0.0406,300,0
+MYSEW.US,D,20240603,000000,0.0416,0.0748,0.0416,0.0748,632,0
+MYSEW.US,D,20240607,000000,0.0544,0.0544,0.049904,0.049904,2186,0
+MYSEW.US,D,20240613,000000,0.0573,0.0573,0.0446,0.0446,697,0
+MYSEW.US,D,20240614,000000,0.0447,0.05,0.0447,0.05,1841,0
+MYSEW.US,D,20240617,000000,0.046444,0.046444,0.046444,0.046444,350,0
+MYSEW.US,D,20240627,000000,0.0418,0.0418,0.0402,0.0402,993,0
+MYSEW.US,D,20240702,000000,0.0414,0.0414,0.04,0.0413,13934,0
+MYSEW.US,D,20240715,000000,0.091,0.179104,0.087081,0.1386,26860,0
+MYSEW.US,D,20240716,000000,0.178,0.178,0.06,0.06,239,0
+MYSEW.US,D,20240717,000000,0.07,0.14,0.0507,0.0507,4218,0
+MYSEW.US,D,20240718,000000,0.0666,0.0666,0.0613,0.0613,1025,0
+MYSEW.US,D,20240722,000000,0.0617,0.0918,0.04,0.0918,44165,0
+MYSEW.US,D,20240723,000000,0.0993,0.0995,0.078,0.085,18224,0
+MYSEW.US,D,20240724,000000,0.075,0.0761,0.075,0.0761,4642,0
+MYSEW.US,D,20240725,000000,0.0844,0.0937,0.071,0.071,5628,0
+MYSEW.US,D,20240726,000000,0.0789,0.0789,0.0699,0.07,8366,0
+MYSEW.US,D,20240729,000000,0.0726,0.0726,0.06,0.0726,1862,0
+MYSEW.US,D,20240730,000000,0.0702,0.0702,0.07,0.0702,4222,0
+MYSEW.US,D,20240731,000000,0.0795,0.0795,0.07,0.0705,3898,0
+MYSEW.US,D,20240801,000000,0.06,0.06,0.06,0.06,259,0
+MYSEW.US,D,20240802,000000,0.055751,0.055751,0.0413,0.0413,5100,0
+MYSEW.US,D,20240805,000000,0.0414,0.0605,0.04,0.053001,12772,0
+MYSEW.US,D,20240806,000000,0.0416,0.0518,0.04,0.05,6555,0
+MYSEW.US,D,20240807,000000,0.0407,0.083,0.0407,0.082,15783,0
+MYSEW.US,D,20240808,000000,0.074,0.074,0.05,0.05,1990,0
+MYSEW.US,D,20240809,000000,0.050101,0.050101,0.050101,0.050101,100,0
+MYSEW.US,D,20240812,000000,0.0501,0.0502,0.0501,0.0502,200,0
+MYSEW.US,D,20240815,000000,0.081,0.081,0.0412,0.0617,4595,0
+MYSEW.US,D,20240820,000000,0.0414,0.0417,0.0414,0.0417,753,0
+MYSEW.US,D,20240827,000000,0.0475,0.0599,0.040201,0.040201,1500,0
+MYSEW.US,D,20240903,000000,0.0715,0.0715,0.0413,0.0413,11545,0
+MYSEW.US,D,20240905,000000,0.0427,0.0427,0.0427,0.0427,600,0
+MYSEW.US,D,20240906,000000,0.0477,0.0542,0.0477,0.0542,1404,0
+MYSEW.US,D,20240909,000000,0.0429,0.0429,0.0429,0.0429,444,0
+MYSEW.US,D,20240910,000000,0.0715,0.0794,0.0261,0.0262,12458,0
+MYSEW.US,D,20240913,000000,0.0345,0.0408,0.0312,0.036,6115,0
+MYSEW.US,D,20240916,000000,0.0312,0.055,0.0312,0.0539,54393,0
+MYSEW.US,D,20240917,000000,0.06,0.0708,0.0584,0.0584,29528,0
+MYSEW.US,D,20240918,000000,0.0358,0.0576,0.0358,0.0421,20796,0
+MYSEW.US,D,20240919,000000,0.056,0.0608,0.0269,0.0269,12597,0
+MYSEW.US,D,20240920,000000,0.0544,0.0568,0.0284,0.0474,17647,0
+MYSEW.US,D,20240923,000000,0.0592,0.0592,0.0316,0.05,23264,0
+MYSEW.US,D,20240924,000000,0.0528,0.054,0.0495,0.05,6117,0
+MYSEW.US,D,20240925,000000,0.0495,0.05,0.0325,0.0325,2300,0
+MYSEW.US,D,20240927,000000,0.0327,0.0472,0.0327,0.0328,1808,0
+MYSEW.US,D,20241002,000000,0.0339,0.0339,0.0339,0.0339,986,0
+MYSEW.US,D,20241004,000000,0.0495,0.0495,0.0495,0.0495,150,0
+MYSEW.US,D,20241007,000000,0.0302,0.0303,0.0302,0.0303,400,0
+MYSEW.US,D,20241016,000000,0.0322,0.0694,0.032,0.032,2700,0
+MYSEW.US,D,20241021,000000,0.0335,0.0689,0.0335,0.0689,299,0
+MYSEW.US,D,20241024,000000,0.0348,0.0348,0.0305,0.0305,11931,0
+MYSEW.US,D,20241028,000000,0.035,0.035,0.035,0.035,510,0
+MYSEW.US,D,20241030,000000,0.0684,0.0684,0.0684,0.0684,854,0
+MYSEW.US,D,20241101,000000,0.06,0.06,0.06,0.06,100,0
+MYSEW.US,D,20241106,000000,0.0538,0.067399,0.0538,0.067399,757,0
+MYSEW.US,D,20241107,000000,0.0526,0.0526,0.0526,0.0526,2000,0
+MYSEW.US,D,20241114,000000,0.0632,0.0632,0.0632,0.0632,1401,0
+MYSEW.US,D,20241115,000000,0.0408,0.0408,0.0408,0.0408,600,0
+MYSEW.US,D,20241122,000000,0.0434,0.0434,0.0434,0.0434,400,0
+MYSEW.US,D,20241126,000000,0.045,0.045,0.045,0.045,810,0
+MYSEW.US,D,20241129,000000,0.0675,0.0675,0.0675,0.0675,1329,0
+MYSEW.US,D,20241209,000000,0.049,0.049,0.049,0.049,14867,0
+MYSEW.US,D,20241210,000000,0.0698,0.07,0.058,0.0691,1198,0
+MYSEW.US,D,20241211,000000,0.055599,0.055601,0.0467,0.055601,680,0
+MYSEW.US,D,20241212,000000,0.046301,0.046301,0.046301,0.046301,258,0
+MYSEW.US,D,20241213,000000,0.042,0.0462,0.042,0.0451,9803,0
+MYSEW.US,D,20241219,000000,0.0431,0.0451,0.0431,0.0451,300,0
+MYSEW.US,D,20241220,000000,0.043,0.0703,0.043,0.0703,7630,0
+MYSEW.US,D,20241223,000000,0.046,0.046,0.046,0.046,500,0
+MYSEW.US,D,20241224,000000,0.062999,0.073309,0.062999,0.073309,1000,0
+MYSEW.US,D,20241231,000000,0.0461,0.0461,0.0461,0.0461,2000,0
+MYSEW.US,D,20250107,000000,0.0791,0.9,0.0791,0.76,174530,0
+MYSEW.US,D,20250108,000000,0.408,0.499999,0.25,0.35,79003,0
+MYSEW.US,D,20250110,000000,0.4,0.75,0.32,0.3218,110396,0
+MYSEW.US,D,20250113,000000,0.5537,0.65,0.464999,0.56,51031,0
+MYSEW.US,D,20250114,000000,0.5,0.7227,0.42,0.5,21843,0
+MYSEW.US,D,20250115,000000,0.26,0.5832,0.25,0.3411,22432,0
+MYSEW.US,D,20250116,000000,0.4357,0.6998,0.4001,0.65,35615,0
+MYSEW.US,D,20250117,000000,0.7524,0.77,0.39,0.5,20294,0
+MYSEW.US,D,20250121,000000,0.3969,0.4051,0.35,0.3975,3335,0
+MYSEW.US,D,20250122,000000,0.3762,0.500001,0.3762,0.4599,5436,0
+MYSEW.US,D,20250123,000000,0.4,0.54385,0.38,0.3911,4324,0
+MYSEW.US,D,20250124,000000,0.3501,0.579799,0.3501,0.36,3950,0
+MYSEW.US,D,20250127,000000,0.36,0.3846,0.3,0.3845,10961,0
+MYSEW.US,D,20250128,000000,0.335,0.3663,0.3,0.35,2439,0
+MYSEW.US,D,20250129,000000,0.37,0.37,0.3575,0.3698,495,0
+MYSEW.US,D,20250131,000000,0.3,0.31,0.3,0.31,2297,0
+MYSEW.US,D,20250203,000000,0.3101,0.369,0.3,0.3,1169,0
+MYSEW.US,D,20250204,000000,0.3,0.31,0.2138,0.31,5719,0
+MYSEW.US,D,20250205,000000,0.1181,0.5,0.1181,0.26,22555,0
+MYSEW.US,D,20250206,000000,0.26,0.2705,0.26,0.26,3867,0
+MYSEW.US,D,20250207,000000,0.27,0.29,0.27,0.27,8259,0
+MYSEW.US,D,20250210,000000,0.2801,0.2801,0.225,0.225,1808,0
+MYSEW.US,D,20250211,000000,0.36,0.36,0.2431,0.2431,2051,0
+MYSEW.US,D,20250212,000000,0.2765,0.2765,0.2765,0.2765,149,0
+MYSEW.US,D,20250213,000000,0.2561,0.2561,0.2561,0.2561,1001,0
+MYSEW.US,D,20250218,000000,0.3261,0.35,0.2925,0.2925,5910,0
+MYSEW.US,D,20250219,000000,0.2687,0.28,0.21,0.2786,14973,0
+MYSEW.US,D,20250220,000000,0.2787,0.3093,0.2787,0.3093,3020,0
+MYSEW.US,D,20250221,000000,0.2625,0.32,0.22,0.2307,2844,0
+MYSEW.US,D,20250224,000000,0.24,0.315,0.24,0.2575,184240,0
+MYSEW.US,D,20250225,000000,0.2495,0.31,0.22,0.252,195736,0
+MYSEW.US,D,20250226,000000,0.26,0.3025,0.21,0.22,81480,0
+MYSEW.US,D,20250227,000000,0.2497,0.46,0.22485,0.35,325180,0
+MYSEW.US,D,20250228,000000,0.26,0.45,0.243,0.2995,114632,0
+MYSEW.US,D,20250303,000000,0.305,0.32,0.2768,0.2942,2608,0
+MYSEW.US,D,20250304,000000,0.2942,0.2942,0.2101,0.22,2085,0
+MYSEW.US,D,20250305,000000,0.3649,0.3649,0.201,0.2395,5534,0
+MYSEW.US,D,20250306,000000,0.35,0.35,0.2762,0.2763,2381,0
+MYSEW.US,D,20250310,000000,0.2762,0.2762,0.2762,0.2762,101,0
+MYSEW.US,D,20250311,000000,0.2111,0.2762,0.2,0.2,6065,0
+MYSEW.US,D,20250312,000000,0.2252,0.2703,0.2031,0.2031,9334,0
+MYSEW.US,D,20250313,000000,0.2032,0.251,0.2032,0.247,3096,0
+MYSEW.US,D,20250314,000000,0.242,0.2689,0.203,0.2689,934,0
+MYSEW.US,D,20250317,000000,0.2512,0.2977,0.211238,0.2299,4667,0
+MYSEW.US,D,20250318,000000,0.2547,0.258,0.2161,0.248,680,0
+MYSEW.US,D,20250319,000000,0.216,0.238099,0.2,0.236,9640,0
+MYSEW.US,D,20250320,000000,0.2393,0.2393,0.2,0.2,13909,0
+MYSEW.US,D,20250321,000000,0.2593,0.2593,0.238,0.238,612,0
+MYSEW.US,D,20250324,000000,0.2001,0.2584,0.2,0.2011,7640,0
+MYSEW.US,D,20250325,000000,0.26,0.5222,0.26,0.4184,113894,0
+MYSEW.US,D,20250326,000000,0.54,0.555,0.4309,0.5201,37086,0
+MYSEW.US,D,20250327,000000,0.537501,0.6803,0.43,0.44,15235,0
+MYSEW.US,D,20250328,000000,0.4403,0.59,0.44,0.44,16127,0
+MYSEW.US,D,20250331,000000,0.4402,0.48,0.41,0.48,4168,0
+MYSEW.US,D,20250401,000000,0.5222,0.58,0.41,0.433699,10807,0
+MYSEW.US,D,20250402,000000,0.46,0.463838,0.31,0.3533,5834,0
+MYSEW.US,D,20250403,000000,0.228,0.4847,0.228,0.24,445,0
+MYSEW.US,D,20250404,000000,0.23,0.307,0.226,0.307,3999,0
+MYSEW.US,D,20250407,000000,0.3416,0.3918,0.23,0.3911,4595,0
+MYSEW.US,D,20250408,000000,0.2351,0.5375,0.2351,0.3619,67067,0
+MYSEW.US,D,20250409,000000,0.2889,0.3266,0.2344,0.255,18691,0
+MYSEW.US,D,20250410,000000,0.29,0.3,0.29,0.3,2330,0
+MYSEW.US,D,20250411,000000,0.29,0.4697,0.2344,0.285,4892,0
+MYSEW.US,D,20250414,000000,0.345,0.345,0.24,0.24,846,0
+MYSEW.US,D,20250415,000000,0.255,0.3397,0.24,0.24,2530,0
+MYSEW.US,D,20250416,000000,0.26,0.3141,0.2344,0.2345,4118,0
+MYSEW.US,D,20250417,000000,0.2344,0.3098,0.1966,0.2,5591,0
+MYSEW.US,D,20250421,000000,0.1925,0.226,0.1925,0.226,25179,0
+MYSEW.US,D,20250422,000000,0.194,0.22475,0.194,0.2,9583,0
+MYSEW.US,D,20250423,000000,0.2,0.224999,0.2,0.224999,2293,0
+MYSEW.US,D,20250424,000000,0.225,0.2514,0.2011,0.2301,3932,0
+MYSEW.US,D,20250428,000000,0.28,0.291,0.24735,0.24735,1920,0
+MYSEW.US,D,20250429,000000,0.267,0.28,0.2466,0.2466,652,0
+MYSEW.US,D,20250501,000000,0.24,0.24,0.24,0.24,687,0
+MYSEW.US,D,20250502,000000,0.22,0.2683,0.202,0.2683,5158,0
+MYSEW.US,D,20250506,000000,0.2028,0.24,0.2028,0.24,400,0
+MYSEW.US,D,20250507,000000,0.2602,0.2602,0.21,0.259,750,0
+MYSEW.US,D,20250508,000000,0.2161,0.249,0.2161,0.217,2257,0
+MYSEW.US,D,20250509,000000,0.2009,0.25,0.2,0.2001,5163,0
+MYSEW.US,D,20250512,000000,0.21,0.21,0.2,0.2,10532,0
+MYSEW.US,D,20250513,000000,0.22,0.2599,0.21,0.23,1311,0
+MYSEW.US,D,20250514,000000,0.21,0.2599,0.21,0.2599,250,0
+MYSEW.US,D,20250516,000000,0.215,0.25,0.215,0.25,206,0
+MYSEW.US,D,20250519,000000,0.25,0.2594,0.216,0.24,2700,0
+MYSEW.US,D,20250520,000000,0.2171,0.24,0.21,0.24,2696,0
+MYSEW.US,D,20250522,000000,0.22,0.2396,0.2011,0.2396,650,0
+MYSEW.US,D,20250523,000000,0.21985,0.2396,0.21,0.21,1369,0
+MYSEW.US,D,20250527,000000,0.23,0.26,0.23,0.26,4390,0
+MYSEW.US,D,20250529,000000,0.2005,0.2494,0.2,0.2494,2105,0
+MYSEW.US,D,20250530,000000,0.24,0.2499,0.215,0.2151,15874,0
+MYSEW.US,D,20250603,000000,0.2005,0.2126,0.2,0.2126,15050,0
+MYSEW.US,D,20250604,000000,0.25,0.25,0.2497,0.2497,414,0
+MYSEW.US,D,20250609,000000,0.23,0.26,0.22,0.255,5980,0
+MYSEW.US,D,20250610,000000,0.2701,0.3111,0.236,0.2817,13001,0
+MYSEW.US,D,20250611,000000,0.2998,0.2998,0.2608,0.2608,2407,0
+MYSEW.US,D,20250613,000000,0.24,0.2401,0.218,0.218,1312,0
+MYSEW.US,D,20250616,000000,0.2328,0.2328,0.2328,0.2328,264,0
+MYSEW.US,D,20250617,000000,0.25,0.2501,0.25,0.25,1286,0
+MYSEW.US,D,20250623,000000,0.24,0.24,0.24,0.24,114,0
+MYSEW.US,D,20250624,000000,0.2374,0.2374,0.22,0.22,1162,0
+MYSEW.US,D,20250625,000000,0.239,0.24,0.2,0.2,10681,0
+MYSEW.US,D,20250626,000000,0.2397,0.2397,0.2002,0.2397,571,0
+MYSEW.US,D,20250627,000000,0.22,0.2397,0.22,0.2397,320,0
+MYSEW.US,D,20250630,000000,0.2486,0.2486,0.2005,0.22,622,0
+MYSEW.US,D,20250701,000000,0.2021,0.2295,0.2021,0.2295,325,0
+MYSEW.US,D,20250702,000000,0.202701,0.23,0.202701,0.23,505,0
+MYSEW.US,D,20250703,000000,0.2031,0.2298,0.2,0.2,3449,0
+MYSEW.US,D,20250707,000000,0.2,0.2004,0.2,0.2004,7637,0
+MYSEW.US,D,20250708,000000,0.2,0.2,0.2,0.2,3506,0
+MYSEW.US,D,20250709,000000,0.2,0.213,0.2,0.213,763,0
+MYSEW.US,D,20250710,000000,0.2107,0.2107,0.2107,0.2107,108,0
+MYSEW.US,D,20250714,000000,0.2,0.2,0.2,0.2,103,0
+MYSEW.US,D,20250715,000000,0.2,0.2,0.2,0.2,352,0
+MYSEW.US,D,20250716,000000,0.2098,0.22,0.2,0.22,450,0
+MYSEW.US,D,20250718,000000,0.25,0.25,0.25,0.25,470,0
+MYSEW.US,D,20250723,000000,0.3,0.3,0.3,0.3,1103,0
+MYSEW.US,D,20250730,000000,0.2107,0.2107,0.2,0.2,13616,0
+MYSEW.US,D,20250731,000000,0.2001,0.2001,0.147,0.1759,2703,0
+MYSEW.US,D,20250801,000000,0.19,0.19,0.19,0.19,200,0
+MYSEW.US,D,20250804,000000,0.2012,0.2012,0.2012,0.2012,150,0
+MYSEW.US,D,20250805,000000,0.1612,0.2112,0.1612,0.2112,1216,0
+MYSEW.US,D,20250807,000000,0.2286,0.2286,0.2286,0.2286,1015,0
+MYSEW.US,D,20250808,000000,0.18,0.18,0.1713,0.1713,313,0
+MYSEW.US,D,20250811,000000,0.1686,0.1686,0.12,0.12,930,0
+MYSEW.US,D,20250812,000000,0.16,0.16,0.16,0.16,152,0
+MYSEW.US,D,20250815,000000,0.1022,0.155899,0.1,0.1509,5964,0
+MYSEW.US,D,20250819,000000,0.0998,0.13,0.06,0.09,7349,0
+MYSEW.US,D,20250820,000000,0.07,0.0933,0.07,0.07,2016,0
+MYSEW.US,D,20250821,000000,0.0684,0.0684,0.0684,0.0684,1050,0
+MYSEW.US,D,20250822,000000,0.0999,0.0999,0.0999,0.0999,120,0
+MYSEW.US,D,20250829,000000,0.0701,0.0701,0.0701,0.0701,228,0
+MYSEW.US,D,20250909,000000,0.0711,0.0712,0.0701,0.0701,643,0
+MYSEW.US,D,20250910,000000,0.0701,0.1285,0.0701,0.0901,19843,0
+MYSEW.US,D,20250912,000000,0.09,0.0901,0.0701,0.0701,8208,0
+MYSEW.US,D,20250915,000000,0.11,0.1454,0.0701,0.077,2348,0
+MYSEW.US,D,20250916,000000,0.0721,0.08,0.0715,0.0715,5585,0
+MYSEW.US,D,20250917,000000,0.092,0.092,0.092,0.092,151,0
+MYSEW.US,D,20250918,000000,0.1,0.1,0.0915,0.0915,200,0
+MYSEW.US,D,20250919,000000,0.0725,0.0732,0.0549,0.059064,10730,0
+MYSEW.US,D,20250922,000000,0.0601,0.0711,0.0601,0.0606,44303,0
+MYSEW.US,D,20250923,000000,0.0655,0.0705,0.0655,0.0705,741,0
+MYSEW.US,D,20250930,000000,0.065102,0.0707,0.065102,0.0707,400,0
+MYSEW.US,D,20251001,000000,0.08,0.08,0.0725,0.0725,2199,0
+MYSEW.US,D,20251002,000000,0.08,0.089,0.077052,0.089,1810,0
+MYSEW.US,D,20251003,000000,0.089,0.089,0.089,0.089,102,0
+MYSEW.US,D,20251006,000000,0.089,0.1578,0.08,0.1578,39229,0
+MYSEW.US,D,20251007,000000,0.16,0.225,0.148,0.15,38983,0
+MYSEW.US,D,20251008,000000,0.12,0.130101,0.12,0.130101,5489,0
+MYSEW.US,D,20251010,000000,0.1425,0.1495,0.1,0.1302,7426,0
+MYSEW.US,D,20251013,000000,0.13,0.18,0.13,0.18,20788,0
+MYSEW.US,D,20251014,000000,0.2197,0.22,0.1531,0.199,5045,0
+MYSEW.US,D,20251015,000000,0.26,0.26,0.2384,0.2384,12319,0
+MYSEW.US,D,20251016,000000,0.2332,0.2332,0.2332,0.2332,200,0
+MYSEW.US,D,20251017,000000,0.25,0.2599,0.2309,0.2492,9357,0
+MYSEW.US,D,20251020,000000,0.2614,0.2614,0.2216,0.2216,642,0
+MYSEW.US,D,20251021,000000,0.2599,0.2599,0.2598,0.2598,472,0
+MYSEW.US,D,20251022,000000,0.23,0.23,0.161,0.21,509,0
+MYSEW.US,D,20251023,000000,0.25,0.25,0.25,0.25,143,0
+MYSEW.US,D,20251024,000000,0.2499,0.26,0.2498,0.26,3134,0
+MYSEW.US,D,20251027,000000,0.22,0.22,0.195,0.195,13334,0
+MYSEW.US,D,20251029,000000,0.249,0.249,0.2248,0.249,632,0
+MYSEW.US,D,20251030,000000,0.2001,0.2001,0.15,0.1949,23629,0
+MYSEW.US,D,20251031,000000,0.1752,0.1843,0.1499,0.1843,21647,0
+MYSEW.US,D,20251103,000000,0.1728,0.1728,0.1728,0.1728,1500,0
+MYSEW.US,D,20251104,000000,0.1604,0.1774,0.1601,0.1601,819,0
+MYSEW.US,D,20251107,000000,0.1575,0.1575,0.1575,0.1575,200,0
+MYSEW.US,D,20251110,000000,0.1833,0.1833,0.1833,0.1833,406,0
+MYSEW.US,D,20251111,000000,0.1555,0.1555,0.14425,0.145,4169,0
+MYSEW.US,D,20251112,000000,0.17,0.173833,0.1698,0.1738,3294,0
+MYSEW.US,D,20251113,000000,0.15,0.1501,0.1146,0.1146,19620,0
+MYSEW.US,D,20251117,000000,0.1318,0.1319,0.115,0.1298,6067,0
+MYSEW.US,D,20251118,000000,0.1203,0.1299,0.1202,0.1252,756,0
+MYSEW.US,D,20251119,000000,0.1,0.1299,0.1,0.1102,4303,0
+MYSEW.US,D,20251125,000000,0.1082,0.1082,0.1081,0.1082,2122,0
+MYSEW.US,D,20251126,000000,0.1243,0.1243,0.1243,0.1243,719,0
+MYSEW.US,D,20251201,000000,0.13,0.13,0.1299,0.1299,6010,0
+MYSEW.US,D,20251204,000000,0.120301,0.13,0.1107,0.1107,13740,0
+MYSEW.US,D,20251209,000000,0.1106,0.1317,0.0952,0.1317,3357,0
+MYSEW.US,D,20251210,000000,0.113551,0.113551,0.113551,0.113551,259,0
+MYSEW.US,D,20251212,000000,0.115951,0.115951,0.115951,0.115951,254,0
+MYSEW.US,D,20251216,000000,0.1318,0.1318,0.1005,0.1005,455,0
+MYSEW.US,D,20251217,000000,0.1318,0.1318,0.1318,0.1318,145,0
+MYSEW.US,D,20251218,000000,0.1005,0.1007,0.1005,0.1007,229,0
+MYSEW.US,D,20251219,000000,0.1001,0.1001,0.1001,0.1001,500,0
+MYSEW.US,D,20251226,000000,0.1317,0.1317,0.1317,0.1317,100,0
+MYSEW.US,D,20251230,000000,0.1001,0.1001,0.081,0.081,2500,0
+MYSEW.US,D,20251231,000000,0.101,0.101,0.101,0.101,400,0
+MYSEW.US,D,20260107,000000,0.081,0.0811,0.0801,0.081,2183,0
+MYSEW.US,D,20260109,000000,0.0957,0.0957,0.0957,0.0957,100,0
+MYSEW.US,D,20260114,000000,0.0701,0.0701,0.06,0.06,13396,0
+MYSEW.US,D,20260115,000000,0.0653,0.0844,0.0502,0.0502,5769,0
+MYSEW.US,D,20260116,000000,0.1,0.1,0.1,0.1,265,0
+MYSEW.US,D,20260128,000000,0.08,0.08,0.08,0.08,250,0
+MYSEW.US,D,20260202,000000,0.0995,0.0995,0.0994,0.0994,203,0
+MYSEW.US,D,20260203,000000,0.06,0.06,0.0456,0.0463,11474,0
+MYSEW.US,D,20260205,000000,0.076501,0.0865,0.0453,0.0453,6685,0
+MYSEW.US,D,20260206,000000,0.0453,0.0453,0.0428,0.043762,12619,0
+MYSEW.US,D,20260210,000000,0.0638,0.0898,0.0527,0.0528,19472,0
+MYSEW.US,D,20260211,000000,0.0529,0.0529,0.0432,0.0432,6000,0
+MYSEW.US,D,20260212,000000,0.0433,0.0433,0.0432,0.0432,3000,0
diff --git a/daily/us/nasdaq stocks/2/namm.us.txt b/daily/us/nasdaq stocks/2/namm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22f0982325cc3ff149900cd455586893eae1965b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/namm.us.txt	
@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAMM.US,D,20250610,000000,20.51,22,19.31,19.86,108290,0
+NAMM.US,D,20250611,000000,19.62,19.62,16.42,17.1711,74267,0
+NAMM.US,D,20250612,000000,16.01,16.11,14.62,15.8,51741,0
+NAMM.US,D,20250613,000000,17.345,17.345,14.5301,16.18,81979,0
+NAMM.US,D,20250616,000000,15.39,19.75,15.01,16.6,114178,0
+NAMM.US,D,20250617,000000,16.5,16.77,15.6,16.05,30724,0
+NAMM.US,D,20250618,000000,16.25,17.105,15.65,15.99,17976,0
+NAMM.US,D,20250620,000000,15.2989,16.59,13.7,16.59,129197,0
+NAMM.US,D,20250623,000000,14.97,15.9468,14.265,14.265,36871,0
+NAMM.US,D,20250624,000000,13.8975,15.005,13.85,13.86,16018,0
+NAMM.US,D,20250625,000000,13.51,13.51,11.42,12.5,32023,0
+NAMM.US,D,20250626,000000,12.03,12.8,10.01,10.45,35407,0
+NAMM.US,D,20250627,000000,10.99,11.4999,7.65,9.03,403528,0
+NAMM.US,D,20250630,000000,8.5,8.8318,7.51,7.56,88118,0
+NAMM.US,D,20250701,000000,7.11,7.4798,6.65,6.88,384843,0
+NAMM.US,D,20250702,000000,9.35,11.6299,8.7701,10.96,8137564,0
+NAMM.US,D,20250703,000000,10.89,11.1,8.9004,9.3,464301,0
+NAMM.US,D,20250707,000000,8.8,8.8,7.5201,7.55,239894,0
+NAMM.US,D,20250708,000000,7.4,7.9,6.926,7.31,109315,0
+NAMM.US,D,20250709,000000,7.45,7.75,7.11,7.16,72774,0
+NAMM.US,D,20250710,000000,7.53,7.5987,6.95,7.08,79573,0
+NAMM.US,D,20250711,000000,7.08,8,7.08,7.78,116605,0
+NAMM.US,D,20250714,000000,7.72,8.6238,7.58,8.51,123585,0
+NAMM.US,D,20250715,000000,8.59,8.59,7.65,7.91,98428,0
+NAMM.US,D,20250716,000000,7.85,8.07,7.6,7.87,43446,0
+NAMM.US,D,20250717,000000,7.76,8.145,7.602,7.88,56117,0
+NAMM.US,D,20250718,000000,7.86,8.6,7.67,8.6,94044,0
+NAMM.US,D,20250721,000000,8.58,8.94,8.3032,8.59,53594,0
+NAMM.US,D,20250722,000000,8.2001,8.61,8.2001,8.5,22240,0
+NAMM.US,D,20250723,000000,8.33,8.409,7.83,7.96,29121,0
+NAMM.US,D,20250724,000000,8,8,6.35,6.5,140689,0
+NAMM.US,D,20250725,000000,6.75,6.98,6.0903,6.24,88723,0
+NAMM.US,D,20250728,000000,6.23,6.594,4.92,5,196253,0
+NAMM.US,D,20250729,000000,5.02,5.18,4.38,4.5,136837,0
+NAMM.US,D,20250730,000000,4.48,4.89,4,4.02,137281,0
+NAMM.US,D,20250731,000000,4.08,4.16,3.655,3.96,1227517,0
+NAMM.US,D,20250801,000000,5.7,5.8,3.98,4.26,19990678,0
+NAMM.US,D,20250804,000000,4.02,4.0276,3.53,3.54,778400,0
+NAMM.US,D,20250805,000000,3.36,3.5,3.1,3.19,532197,0
+NAMM.US,D,20250806,000000,3.1,3.5,3.1,3.18,277999,0
+NAMM.US,D,20250807,000000,3.13,3.17,2.71,2.75,326993,0
+NAMM.US,D,20250808,000000,2.71,2.92,2.70005,2.71,199980,0
+NAMM.US,D,20250811,000000,2.71,2.8,2.6131,2.74,142278,0
+NAMM.US,D,20250812,000000,2.79,3.38,2.77,2.92,393485,0
+NAMM.US,D,20250813,000000,2.82,3.089,2.78,2.93,162289,0
+NAMM.US,D,20250814,000000,2.88,3.2,2.85,2.93,214993,0
+NAMM.US,D,20250815,000000,2.88,2.94,2.8001,2.84,111996,0
+NAMM.US,D,20250818,000000,2.8,2.8767,2.65,2.81,94633,0
+NAMM.US,D,20250819,000000,2.75,2.7999,2.7059,2.79,71610,0
+NAMM.US,D,20250820,000000,2.79,2.79,2.58,2.64,89695,0
+NAMM.US,D,20250821,000000,2.66,2.91,2.56,2.84,144437,0
+NAMM.US,D,20250822,000000,2.82,2.8989,2.72,2.77,78341,0
+NAMM.US,D,20250825,000000,2.76,3.105,2.76,2.9,134432,0
+NAMM.US,D,20250826,000000,2.99,3,2.81,2.93,66362,0
+NAMM.US,D,20250827,000000,2.951,3.1399,2.89252,2.92,144665,0
+NAMM.US,D,20250828,000000,3,3.05,2.86,2.9,77977,0
+NAMM.US,D,20250829,000000,3,3,2.72,2.82,116683,0
+NAMM.US,D,20250902,000000,2.85,3.135,2.82,3.03,421859,0
+NAMM.US,D,20250903,000000,3.48,3.75,3.12,3.2,4598943,0
+NAMM.US,D,20250904,000000,3.05,3.33,2.97,3.27,376083,0
+NAMM.US,D,20250905,000000,3.22,3.35,3.08,3.24,261263,0
+NAMM.US,D,20250908,000000,3.2,3.2823,3.05,3.08,189626,0
+NAMM.US,D,20250909,000000,3.07,3.16,2.8101,2.93,145986,0
+NAMM.US,D,20250910,000000,2.91,2.9899,2.82,2.97,101827,0
+NAMM.US,D,20250911,000000,2.88,3.065,2.84,3,107980,0
+NAMM.US,D,20250912,000000,2.97,3.18,2.97,3.15,98697,0
+NAMM.US,D,20250915,000000,3.2,3.55,3.2,3.44,272732,0
+NAMM.US,D,20250916,000000,3.49,3.49,3.16,3.22,96996,0
+NAMM.US,D,20250917,000000,3.2,3.53,3.0202,3.11,669476,0
+NAMM.US,D,20250918,000000,3.17,3.23,3.0653,3.08,132592,0
+NAMM.US,D,20250919,000000,3.07,3.1499,2.95,2.99,232236,0
+NAMM.US,D,20250922,000000,3.09,3.35,3,3.21,172421,0
+NAMM.US,D,20250923,000000,3.19,3.35,3.05,3.14,170362,0
+NAMM.US,D,20250924,000000,3.1,3.45,3.05,3.34,405523,0
+NAMM.US,D,20250925,000000,3.31,3.3919,3.12,3.16,138245,0
+NAMM.US,D,20250926,000000,3.17,3.4,3.1,3.16,116435,0
+NAMM.US,D,20250929,000000,3.18,3.39,3.18,3.3,299389,0
+NAMM.US,D,20250930,000000,3.27,3.346,3.21,3.29,92848,0
+NAMM.US,D,20251001,000000,3.26,3.3099,3.132,3.16,102242,0
+NAMM.US,D,20251002,000000,3.17,3.2945,3.14,3.14,90972,0
+NAMM.US,D,20251003,000000,3.14,3.27,3.14,3.21,113548,0
+NAMM.US,D,20251006,000000,3.24,3.33,3.18,3.26,177334,0
+NAMM.US,D,20251007,000000,3.25,3.28,3.0706,3.12,173024,0
+NAMM.US,D,20251008,000000,3.15,3.2599,3.1,3.13,126729,0
+NAMM.US,D,20251009,000000,3.22,3.3499,3.1201,3.18,270766,0
+NAMM.US,D,20251010,000000,3.24,3.29,3.12,3.16,225090,0
+NAMM.US,D,20251013,000000,3.78,4.95,3.65,4.17,24826720,0
+NAMM.US,D,20251014,000000,3.42,3.42,3.14,3.18,2035778,0
+NAMM.US,D,20251015,000000,3.22,3.23,2.75,2.88,1290370,0
+NAMM.US,D,20251016,000000,2.88,3.03,2.81,2.84,379029,0
+NAMM.US,D,20251017,000000,2.77,2.83,2.605,2.63,385945,0
+NAMM.US,D,20251020,000000,2.69,2.75,2.62,2.64,305810,0
+NAMM.US,D,20251021,000000,2.6,2.6388,2.45,2.51,428271,0
+NAMM.US,D,20251022,000000,2.5,2.58,2.28,2.35,562972,0
+NAMM.US,D,20251023,000000,2.2,2.35,2.2,2.29,239812,0
+NAMM.US,D,20251024,000000,2.22,2.28,2.115,2.15,237803,0
+NAMM.US,D,20251027,000000,2.12,2.19,2.04,2.07,262029,0
+NAMM.US,D,20251028,000000,2.01,2.16,2.01,2.14,160792,0
+NAMM.US,D,20251029,000000,2.15,2.1675,2.035,2.05,94849,0
+NAMM.US,D,20251030,000000,2.08,2.1,1.8,1.92,339349,0
+NAMM.US,D,20251031,000000,1.89,1.93,1.85,1.865,104537,0
+NAMM.US,D,20251103,000000,1.83,1.87,1.7401,1.78,116145,0
+NAMM.US,D,20251104,000000,1.7,1.78,1.66,1.68,134463,0
+NAMM.US,D,20251105,000000,1.65,1.67,1.54,1.59,124849,0
+NAMM.US,D,20251106,000000,1.56,1.7,1.555,1.56,84460,0
+NAMM.US,D,20251107,000000,1.55,1.56,1.45,1.5,144609,0
+NAMM.US,D,20251110,000000,1.48,1.7385,1.4703,1.66,336158,0
+NAMM.US,D,20251111,000000,1.64,1.64,1.39,1.42,271065,0
+NAMM.US,D,20251112,000000,1.43,1.45,1.36,1.41,119017,0
+NAMM.US,D,20251113,000000,1.39,1.405,1.29,1.34,183955,0
+NAMM.US,D,20251114,000000,1.3,1.57,1.3,1.55,2268417,0
+NAMM.US,D,20251117,000000,1.54,1.69,1.41,1.54,568518,0
+NAMM.US,D,20251118,000000,1.5,1.6,1.47,1.58,137680,0
+NAMM.US,D,20251119,000000,1.59,1.7993,1.5719,1.74,204295,0
+NAMM.US,D,20251120,000000,1.76,1.8,1.57,1.72,166316,0
+NAMM.US,D,20251121,000000,1.68,1.76,1.6218,1.68,152434,0
+NAMM.US,D,20251124,000000,1.65,1.658,1.46,1.5,252711,0
+NAMM.US,D,20251125,000000,1.51,1.5551,1.5,1.5,35003,0
+NAMM.US,D,20251126,000000,1.52,1.53,1.46,1.51,55658,0
+NAMM.US,D,20251128,000000,1.42,1.485,1.33,1.33,538842,0
+NAMM.US,D,20251201,000000,1.4,1.42,1.36,1.37,199776,0
+NAMM.US,D,20251202,000000,1.39,1.39,1.33,1.34,155701,0
+NAMM.US,D,20251203,000000,1.36,1.36,1.3,1.32,124018,0
+NAMM.US,D,20251204,000000,1.34,1.3497,1.29,1.31,198998,0
+NAMM.US,D,20251205,000000,1.32,1.34,1.26,1.29,194708,0
+NAMM.US,D,20251208,000000,1.33,1.33,1.2,1.2,190892,0
+NAMM.US,D,20251209,000000,1.25,1.26,1.22,1.26,61221,0
+NAMM.US,D,20251210,000000,1.23,1.24,1.2,1.22,120507,0
+NAMM.US,D,20251211,000000,1.2,1.21,1.16,1.19,108008,0
+NAMM.US,D,20251212,000000,1.2,1.2,1.15,1.18,125691,0
+NAMM.US,D,20251215,000000,1.19,1.19,1.1,1.12,107701,0
+NAMM.US,D,20251216,000000,1.11,1.18,1.05,1.1,137949,0
+NAMM.US,D,20251217,000000,1.08,1.1,1.0387,1.04,229312,0
+NAMM.US,D,20251218,000000,1.08,1.08,1.01,1.04,118573,0
+NAMM.US,D,20251219,000000,1.04,1.08,1.0106,1.04,58303,0
+NAMM.US,D,20251222,000000,1.05,1.2,1.05,1.11,480532,0
+NAMM.US,D,20251223,000000,1.11,1.13,1.04,1.04,113026,0
+NAMM.US,D,20251224,000000,1.05,1.1178,1.04,1.07,46782,0
+NAMM.US,D,20251226,000000,1.09,1.09,0.9649,0.98,259262,0
+NAMM.US,D,20251229,000000,1.03,1.06,0.98501,1.04,197815,0
+NAMM.US,D,20251230,000000,1.04,1.1178,1.0204,1.05,107232,0
+NAMM.US,D,20251231,000000,1.05,1.05,0.98,1.01,92945,0
+NAMM.US,D,20260102,000000,1.07,1.0799,0.97,0.976,211519,0
+NAMM.US,D,20260105,000000,0.99,1.05,0.99,1,221119,0
+NAMM.US,D,20260106,000000,1.01,1.02,0.98,0.9999,302623,0
+NAMM.US,D,20260107,000000,1.02,1.0299,0.97,0.98,160418,0
+NAMM.US,D,20260108,000000,0.9902,1.021,0.97,0.98,88941,0
+NAMM.US,D,20260109,000000,1,1,0.9518,0.9627,89915,0
+NAMM.US,D,20260112,000000,0.99,1,0.962,0.9922,491930,0
+NAMM.US,D,20260113,000000,0.98,0.9922,0.9645,0.9665,132090,0
+NAMM.US,D,20260114,000000,1,1,0.9138,0.945,220117,0
+NAMM.US,D,20260115,000000,0.9555,0.9851,0.930101,0.94,139510,0
+NAMM.US,D,20260116,000000,0.94,0.97,0.92,0.92,103265,0
+NAMM.US,D,20260120,000000,1,1,0.953,0.98,264508,0
+NAMM.US,D,20260121,000000,1,2.83,1,2.26,166736279,0
+NAMM.US,D,20260122,000000,2.14,5.22,2.05,4.15,154815514,0
+NAMM.US,D,20260123,000000,4.8,5.68,2.8174,3.1,37844535,0
+NAMM.US,D,20260126,000000,4.64,5.59,3.89,4.07,66813366,0
+NAMM.US,D,20260127,000000,5.21,5.21,4.07,4.71,22102490,0
+NAMM.US,D,20260128,000000,4.69,7.1,4.4,6.4,34179243,0
+NAMM.US,D,20260129,000000,7.36,7.42,5.07,5.65,21474601,0
+NAMM.US,D,20260130,000000,4.61,5.28,3.3,3.68,8404997,0
+NAMM.US,D,20260202,000000,4.27,4.76,3.86,3.9,6930671,0
+NAMM.US,D,20260203,000000,4.35,4.3999,3.82,3.88,5081373,0
+NAMM.US,D,20260204,000000,3.77,3.88,3.24,3.67,3776541,0
+NAMM.US,D,20260205,000000,3.33,3.6,3.04,3.05,2397618,0
+NAMM.US,D,20260206,000000,2.97,3.55,2.95,3.21,2235157,0
+NAMM.US,D,20260209,000000,3.24,3.25,2.73,2.82,2292833,0
+NAMM.US,D,20260210,000000,2.74,2.74,2.3,2.41,2301875,0
+NAMM.US,D,20260211,000000,2.65,2.885,2.45,2.61,2769498,0
+NAMM.US,D,20260212,000000,2.55,2.55,2.16,2.24,1276715,0
+NAMM.US,D,20260213,000000,2.31,2.8,2.2809,2.63,2022827,0
+NAMM.US,D,20260217,000000,2.41,2.45,2.21,2.4,1347764,0
+NAMM.US,D,20260218,000000,2.42,2.75,2.4001,2.6399,1144263,0
diff --git a/daily/us/nasdaq stocks/2/ncel.us.txt b/daily/us/nasdaq stocks/2/ncel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f43c7c4323d3cf8593e4b9037e69da0f86ee8e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncel.us.txt	
@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCEL.US,D,20210129,000000,1448,1556,1060,1156,5216.71,0
+NCEL.US,D,20210201,000000,1196,1240,1008,1048,1094.46,0
+NCEL.US,D,20210202,000000,1132,1160,940,1128,873.387,0
+NCEL.US,D,20210203,000000,1188,1320,1100,1288,1131.04,0
+NCEL.US,D,20210204,000000,1340,1380,1180,1300,718.702,0
+NCEL.US,D,20210205,000000,1352,1355.96,1216,1220,272.662,0
+NCEL.US,D,20210208,000000,1224,1264,1156,1200,352.982,0
+NCEL.US,D,20210209,000000,1228,1300,1200.04,1248,270.63,0
+NCEL.US,D,20210210,000000,1304,1320,1220,1220.12,186.442,0
+NCEL.US,D,20210211,000000,1232,1496,1228,1412,2025.24,0
+NCEL.US,D,20210212,000000,1420,1600,1360,1380,3320,0
+NCEL.US,D,20210216,000000,1460,1480,1340,1368,1160.22,0
+NCEL.US,D,20210217,000000,1364,1428,1220,1300,1095.81,0
+NCEL.US,D,20210218,000000,1352,1352,1200,1240,463.375,0
+NCEL.US,D,20210219,000000,1260,1456,1260,1324,2411.95,0
+NCEL.US,D,20210222,000000,1368,1448,1320,1332,622.245,0
+NCEL.US,D,20210223,000000,1200,1316,1144,1200,662.857,0
+NCEL.US,D,20210224,000000,1244,1312,1168,1224,525.215,0
+NCEL.US,D,20210225,000000,1284,1284,1100,1187.96,331.597,0
+NCEL.US,D,20210226,000000,1156,1356,972,1144,1491,0
+NCEL.US,D,20210301,000000,1240,1257.64,1140,1196,141.115,0
+NCEL.US,D,20210302,000000,1252,1252,1108,1132,102.66,0
+NCEL.US,D,20210303,000000,1236,1260,1183.56,1196,1090.38,0
+NCEL.US,D,20210304,000000,1109.32,1155.96,824,940,996.512,0
+NCEL.US,D,20210305,000000,968,1036,860,912,699.712,0
+NCEL.US,D,20210308,000000,960,1048,904,992,278.092,0
+NCEL.US,D,20210309,000000,1036,1068,984,1020,160.752,0
+NCEL.US,D,20210310,000000,1036,1100,1020,1068,264.277,0
+NCEL.US,D,20210311,000000,1168,1187.12,1080,1128,180.867,0
+NCEL.US,D,20210312,000000,2340,2940,1860,2340,422894,0
+NCEL.US,D,20210315,000000,2084,2172,1900,1952,18233.4,0
+NCEL.US,D,20210316,000000,1840,1879.28,1736,1752,4227.63,0
+NCEL.US,D,20210317,000000,1744,1876,1676,1816,2505.3,0
+NCEL.US,D,20210318,000000,1760,1840,1692,1720,2306.68,0
+NCEL.US,D,20210319,000000,1672,1769.32,1636,1660,1665.05,0
+NCEL.US,D,20210322,000000,1772,1772,1560,1660,1496.2,0
+NCEL.US,D,20210323,000000,1624,1672,1420,1420,1531.92,0
+NCEL.US,D,20210324,000000,1432,1600,1412,1544,1703.67,0
+NCEL.US,D,20210325,000000,1500,1572,1444,1500,701.885,0
+NCEL.US,D,20210326,000000,1476,1558.04,1408,1508,1396.91,0
+NCEL.US,D,20210329,000000,1592,1624,1512.8,1572,1596.31,0
+NCEL.US,D,20210330,000000,1544,1573.6,1484,1528,962.757,0
+NCEL.US,D,20210331,000000,1528,1636,1524,1616,1501.13,0
+NCEL.US,D,20210401,000000,1616,1700,1556,1648,3135.03,0
+NCEL.US,D,20210405,000000,1624,1668,1568,1572,1264.42,0
+NCEL.US,D,20210406,000000,1573.04,1620,1480,1556,1234.72,0
+NCEL.US,D,20210407,000000,1556,1592,1504,1556,1240.52,0
+NCEL.US,D,20210408,000000,1552,1588,1536,1564,917.202,0
+NCEL.US,D,20210409,000000,1604,1604,1520,1548,650.1,0
+NCEL.US,D,20210412,000000,1548,1548,1468,1488,910.882,0
+NCEL.US,D,20210413,000000,1476,1476,1260,1288,2447.22,0
+NCEL.US,D,20210414,000000,1304,1372,1280.48,1316,769.015,0
+NCEL.US,D,20210415,000000,1328,1328,1200,1200,1256.03,0
+NCEL.US,D,20210416,000000,1180,1308,1160.04,1280,1003.96,0
+NCEL.US,D,20210419,000000,1272,1300,1144,1164,712.542,0
+NCEL.US,D,20210420,000000,1168,1279.96,1136.04,1224,631.845,0
+NCEL.US,D,20210421,000000,1228,1348,1200,1240,695.037,0
+NCEL.US,D,20210422,000000,1308,1312,1240,1304,567.217,0
+NCEL.US,D,20210423,000000,1352,1460,1324.4,1428,1232.36,0
+NCEL.US,D,20210426,000000,1404,1480,1352,1456,776.175,0
+NCEL.US,D,20210427,000000,1456,1504.16,1424,1496,1003.76,0
+NCEL.US,D,20210428,000000,1532,1556,1444,1512,953.16,0
+NCEL.US,D,20210429,000000,1512,1532,1388,1464,751.837,0
+NCEL.US,D,20210430,000000,1432,1480,1410,1464,930.07,0
+NCEL.US,D,20210503,000000,1496,1520,1412,1436,1105.41,0
+NCEL.US,D,20210504,000000,1412,1432.56,1332,1344,542.637,0
+NCEL.US,D,20210505,000000,1344,1360,1272,1292,322.537,0
+NCEL.US,D,20210506,000000,1280,1280,1208,1248,365.172,0
+NCEL.US,D,20210507,000000,1264,1376,1255.16,1360,722.815,0
+NCEL.US,D,20210510,000000,1340,1397.2,1292,1352,476.302,0
+NCEL.US,D,20210511,000000,1308,1352,1280,1312.04,228.115,0
+NCEL.US,D,20210512,000000,1348,1352,1272,1300,201.65,0
+NCEL.US,D,20210513,000000,1268,1340,1244.04,1280,411.33,0
+NCEL.US,D,20210514,000000,1304,1380,1284,1344,467.12,0
+NCEL.US,D,20210517,000000,1340,1359.6,1318.08,1348,236.522,0
+NCEL.US,D,20210518,000000,1448,1460,1332.04,1380,1207.69,0
+NCEL.US,D,20210519,000000,1364,1419.96,1320.4,1408,535.689,0
+NCEL.US,D,20210520,000000,1400,1436,1364.04,1396,587.692,0
+NCEL.US,D,20210521,000000,1400,1412,1364,1380,293.58,0
+NCEL.US,D,20210524,000000,1404,1404,1348,1392,269.385,0
+NCEL.US,D,20210525,000000,1400,1416,1344,1392,413.815,0
+NCEL.US,D,20210526,000000,1380,1412,1364,1400,758.755,0
+NCEL.US,D,20210527,000000,1404,1404,1348,1360,371.402,0
+NCEL.US,D,20210528,000000,1396,1396,1364,1380,757.502,0
+NCEL.US,D,20210601,000000,1380,1384,1324.04,1344,550.135,0
+NCEL.US,D,20210602,000000,1340,1364,1288,1340,923.982,0
+NCEL.US,D,20210603,000000,1320,1384,1288,1360,842.79,0
+NCEL.US,D,20210604,000000,1340,1367.96,1320,1332,322.67,0
+NCEL.US,D,20210607,000000,1332,1360,1320,1360,545.827,0
+NCEL.US,D,20210608,000000,1352,1392,1352,1384,588.637,0
+NCEL.US,D,20210609,000000,1388,1388,1340,1340,341.585,0
+NCEL.US,D,20210610,000000,1340,1488,1308,1456,3373.98,0
+NCEL.US,D,20210611,000000,1480,1492,1340,1364,1160.2,0
+NCEL.US,D,20210614,000000,1360,1376,1312,1328,510.402,0
+NCEL.US,D,20210615,000000,1328,1328.04,1224,1252,755.982,0
+NCEL.US,D,20210616,000000,1224,1264,1212,1220,541.257,0
+NCEL.US,D,20210617,000000,1224,1255.6,1212,1236,329.817,0
+NCEL.US,D,20210618,000000,1244,1244,1211.6,1224,305.907,0
+NCEL.US,D,20210621,000000,1216,1248,1208,1232,361.462,0
+NCEL.US,D,20210622,000000,1220,1260,1208,1252,232.032,0
+NCEL.US,D,20210623,000000,1256.4,1279.92,1225.88,1256,204.322,0
+NCEL.US,D,20210624,000000,1252,1272,1248.04,1268,122.237,0
+NCEL.US,D,20210625,000000,1252.52,1319.96,1252.52,1300,304.272,0
+NCEL.US,D,20210628,000000,1304,1325.6,1252,1292,316.715,0
+NCEL.US,D,20210629,000000,1288,1299.96,1248,1268,251.46,0
+NCEL.US,D,20210630,000000,1276,1292,1252,1256,261.74,0
+NCEL.US,D,20210701,000000,1260,1280,1244,1252,388.1,0
+NCEL.US,D,20210702,000000,1248,1280,1232,1254,373.03,0
+NCEL.US,D,20210706,000000,1276,1280,1224,1224,563.057,0
+NCEL.US,D,20210707,000000,1224,1272,1198.52,1232,176.32,0
+NCEL.US,D,20210708,000000,1204,1231.6,1162.32,1224,230.747,0
+NCEL.US,D,20210709,000000,1244,1244,1216,1232,166.045,0
+NCEL.US,D,20210712,000000,1228,1228,1204,1204,146.31,0
+NCEL.US,D,20210713,000000,1204.8,1256,1184,1236,243.592,0
+NCEL.US,D,20210714,000000,1236,1243.32,1196,1204,201.325,0
+NCEL.US,D,20210715,000000,1356,1488,1120,1256,28170.2,0
+NCEL.US,D,20210716,000000,1236,1250.64,1120,1228,1357.13,0
+NCEL.US,D,20210719,000000,1172,1220,1120,1200,446.197,0
+NCEL.US,D,20210720,000000,1196,1220,1140,1168,352.427,0
+NCEL.US,D,20210721,000000,1176,1250,1176,1240,370.965,0
+NCEL.US,D,20210722,000000,1208,1220,1180,1180,149.002,0
+NCEL.US,D,20210723,000000,1200,1200,1136,1172,133.212,0
+NCEL.US,D,20210726,000000,1180,1195.28,1120,1124,151.527,0
+NCEL.US,D,20210727,000000,1120,1171.96,1064,1076,236.362,0
+NCEL.US,D,20210728,000000,1068,1128,1068,1112,110.117,0
+NCEL.US,D,20210729,000000,1096,1111.96,1020,1056,713.727,0
+NCEL.US,D,20210730,000000,1048,1072,1000.04,1040,310.245,0
+NCEL.US,D,20210802,000000,1028,1044,1020,1028,213.33,0
+NCEL.US,D,20210803,000000,1032,1036,1012.04,1036,135.6,0
+NCEL.US,D,20210804,000000,1040,1040,1012.04,1024,212.447,0
+NCEL.US,D,20210805,000000,1012,1035.96,1008.04,1024,117.767,0
+NCEL.US,D,20210806,000000,1036,1045.4,1016.4,1022.72,60.1175,0
+NCEL.US,D,20210809,000000,1020,1080,1020,1052,181.3,0
+NCEL.US,D,20210810,000000,1076,1080,1044,1080,77.12,0
+NCEL.US,D,20210811,000000,1072,1080,1020,1048,85.3975,0
+NCEL.US,D,20210812,000000,1048,1048,980.04,984,428.335,0
+NCEL.US,D,20210813,000000,992,1010,934,944,260.995,0
+NCEL.US,D,20210816,000000,980,980,896,920,200.385,0
+NCEL.US,D,20210817,000000,928,960,872,936,134.54,0
+NCEL.US,D,20210818,000000,948,948,912,940,96.085,0
+NCEL.US,D,20210819,000000,1072,1240,872,992,32912.7,0
+NCEL.US,D,20210820,000000,896,968,872,920,1206.26,0
+NCEL.US,D,20210823,000000,932,944,892,916,511.01,0
+NCEL.US,D,20210824,000000,928,930,891.8,920,290.29,0
+NCEL.US,D,20210825,000000,932,972,916,956,281.625,0
+NCEL.US,D,20210826,000000,976,976,916,964,184.727,0
+NCEL.US,D,20210827,000000,968,972,921.4,968,367.51,0
+NCEL.US,D,20210830,000000,952,980,936,948,350.527,0
+NCEL.US,D,20210831,000000,940,988,940,988,189.097,0
+NCEL.US,D,20210901,000000,1000,1016,976.44,1008,419.582,0
+NCEL.US,D,20210902,000000,1016,1072,1008.4,1064,370.635,0
+NCEL.US,D,20210903,000000,1076,1080,1044,1060,139.417,0
+NCEL.US,D,20210907,000000,1048,1064,1014,1056,175.81,0
+NCEL.US,D,20210908,000000,1068,1100,1024,1100,393.67,0
+NCEL.US,D,20210909,000000,1132,1148,1096,1124,227.855,0
+NCEL.US,D,20210910,000000,1132,1136,1100,1104,186.89,0
+NCEL.US,D,20210913,000000,1108,1108,1052,1080,186.78,0
+NCEL.US,D,20210914,000000,1100,1116,1020,1036,169.562,0
+NCEL.US,D,20210915,000000,1024,1060,1004.08,1052,168.482,0
+NCEL.US,D,20210916,000000,1052,1108,1020,1096,225.957,0
+NCEL.US,D,20210917,000000,1076,1076,1040,1052,47.3975,0
+NCEL.US,D,20210920,000000,1032,1032,952,952,204.35,0
+NCEL.US,D,20210921,000000,976,1020,962.44,1020,134.087,0
+NCEL.US,D,20210922,000000,1020,1060,984.2,1016,50.52,0
+NCEL.US,D,20210923,000000,1020,1020,980,1016,48.1725,0
+NCEL.US,D,20210924,000000,1012,1052,996,1036,140.582,0
+NCEL.US,D,20210927,000000,1024,1038,992,1020,129.19,0
+NCEL.US,D,20210928,000000,1000,1036,984,988,154.935,0
+NCEL.US,D,20210929,000000,980,1020,960,1008,78.895,0
+NCEL.US,D,20210930,000000,1004,1020.88,960,1000,80.95,0
+NCEL.US,D,20211001,000000,980,1016,958.6,996,156.652,0
+NCEL.US,D,20211004,000000,992,1016,960,992,124.725,0
+NCEL.US,D,20211005,000000,980,1016,972,992,95.8425,0
+NCEL.US,D,20211006,000000,996,1032,984,1000,91.8125,0
+NCEL.US,D,20211007,000000,1024,1024,952,1020,122.387,0
+NCEL.US,D,20211008,000000,1004,1012,980,984,46.6925,0
+NCEL.US,D,20211011,000000,970.56,999.8,960,984,49.385,0
+NCEL.US,D,20211012,000000,964,984,960,960,77.9325,0
+NCEL.US,D,20211013,000000,960,1024,960,1024,147.52,0
+NCEL.US,D,20211014,000000,1020,1040,988,1024,167.425,0
+NCEL.US,D,20211015,000000,1016,1020,964,964,50.105,0
+NCEL.US,D,20211018,000000,972,1000,960,984,118.962,0
+NCEL.US,D,20211019,000000,976,980,920,964,199.965,0
+NCEL.US,D,20211020,000000,960,971.08,920,932,93.2775,0
+NCEL.US,D,20211021,000000,940,958,912,944,115.742,0
+NCEL.US,D,20211022,000000,936,944,900,920,233.752,0
+NCEL.US,D,20211025,000000,912,936,886,904,119.037,0
+NCEL.US,D,20211026,000000,880,940,880,932,57.1275,0
+NCEL.US,D,20211027,000000,888,918.76,848,868,193.435,0
+NCEL.US,D,20211028,000000,868.64,924,868.64,904,93.1325,0
+NCEL.US,D,20211029,000000,892,900.92,856,864,109.575,0
+NCEL.US,D,20211101,000000,904,908,868.48,884,160.152,0
+NCEL.US,D,20211102,000000,879.04,900,872,896,48.565,0
+NCEL.US,D,20211103,000000,872.8,924,872.8,900,69.61,0
+NCEL.US,D,20211104,000000,912,912,880,896,64.695,0
+NCEL.US,D,20211105,000000,884,896,860,860,69.5675,0
+NCEL.US,D,20211108,000000,880,888,860,872,170.39,0
+NCEL.US,D,20211109,000000,876,876,840,844,112.712,0
+NCEL.US,D,20211110,000000,840,856,816,824,204.767,0
+NCEL.US,D,20211111,000000,816,852,784,804,198.4,0
+NCEL.US,D,20211112,000000,812,864,812,848,91.855,0
+NCEL.US,D,20211115,000000,844,884,800,868,290.987,0
+NCEL.US,D,20211116,000000,852,879.96,852,868,148.462,0
+NCEL.US,D,20211117,000000,858.24,860,813.16,836,80.74,0
+NCEL.US,D,20211118,000000,836,836,748,788,203.557,0
+NCEL.US,D,20211119,000000,780,808,780,784,33.52,0
+NCEL.US,D,20211122,000000,764,783.96,724,724,188.657,0
+NCEL.US,D,20211123,000000,732,745.92,684,700,250.66,0
+NCEL.US,D,20211124,000000,748,760,708,708,706.687,0
+NCEL.US,D,20211126,000000,692,732,684,732,377.11,0
+NCEL.US,D,20211129,000000,720,732,684,700,450.022,0
+NCEL.US,D,20211130,000000,944,1132,736,812,90993.8,0
+NCEL.US,D,20211201,000000,724,800,692,800,6821.59,0
+NCEL.US,D,20211202,000000,708,748,644,656,2909.09,0
+NCEL.US,D,20211203,000000,644,688,524,536,3322.51,0
+NCEL.US,D,20211206,000000,525.64,556,476,520,2680.11,0
+NCEL.US,D,20211207,000000,520,611.08,504.12,544,1988.98,0
+NCEL.US,D,20211208,000000,544,568,536,552,1101.32,0
+NCEL.US,D,20211209,000000,552,592,532,552,2644.1,0
+NCEL.US,D,20211210,000000,548,556,520,524,567.314,0
+NCEL.US,D,20211213,000000,540,540,494,516,700.722,0
+NCEL.US,D,20211214,000000,516,516,480,508,571.91,0
+NCEL.US,D,20211215,000000,497.4,503.96,480,495.44,454.752,0
+NCEL.US,D,20211216,000000,504,510.2,484,498.12,505.187,0
+NCEL.US,D,20211217,000000,496,535.96,484,524,1042.81,0
+NCEL.US,D,20211220,000000,540,540,496,528,573.57,0
+NCEL.US,D,20211221,000000,528,536,512.04,524,474.65,0
+NCEL.US,D,20211222,000000,524,532,500,524,494.632,0
+NCEL.US,D,20211223,000000,516,544,516,536,548.282,0
+NCEL.US,D,20211227,000000,524,534,492,500,687.377,0
+NCEL.US,D,20211228,000000,500,568,472,492,6369.62,0
+NCEL.US,D,20211229,000000,476,480,440,452,1504.63,0
+NCEL.US,D,20211230,000000,448,464,444,460,667.925,0
+NCEL.US,D,20211231,000000,456,464,444,444,523.637,0
+NCEL.US,D,20220103,000000,448,487.56,440,476,1742.84,0
+NCEL.US,D,20220104,000000,528,960,504,600,424557,0
+NCEL.US,D,20220105,000000,524.04,616,500,608,16343.2,0
+NCEL.US,D,20220106,000000,584,591,492,512,4804.09,0
+NCEL.US,D,20220107,000000,500,520,468,488,1885.01,0
+NCEL.US,D,20220110,000000,472,480,440,452,2041.37,0
+NCEL.US,D,20220111,000000,444,488,444,476,990.702,0
+NCEL.US,D,20220112,000000,480,512,456,472,4075.48,0
+NCEL.US,D,20220113,000000,460,472,444,444,1323.23,0
+NCEL.US,D,20220114,000000,456,468,428,436,1164.41,0
+NCEL.US,D,20220118,000000,440,440,408,412,997.855,0
+NCEL.US,D,20220119,000000,412,436,408,428,584.23,0
+NCEL.US,D,20220120,000000,428,447.64,404,408,1378.35,0
+NCEL.US,D,20220121,000000,412,416,372.04,376,921.572,0
+NCEL.US,D,20220124,000000,360,376,328.2,354.4,960.097,0
+NCEL.US,D,20220125,000000,366.68,372,344.88,352,414.495,0
+NCEL.US,D,20220126,000000,364,383.08,353,371.52,464.205,0
+NCEL.US,D,20220127,000000,360.36,379.44,324,328,626.75,0
+NCEL.US,D,20220128,000000,320,363.96,320,336,492.112,0
+NCEL.US,D,20220131,000000,344,364,343.12,360,325.805,0
+NCEL.US,D,20220201,000000,362,392,348,384,373.267,0
+NCEL.US,D,20220202,000000,372.44,392,360.08,372,218.077,0
+NCEL.US,D,20220203,000000,360.84,378.88,320.8,334.48,623.337,0
+NCEL.US,D,20220204,000000,340,373.52,324.04,363.4,813.355,0
+NCEL.US,D,20220207,000000,384,420,376,416,1157.33,0
+NCEL.US,D,20220208,000000,416,420,392,403.24,281.017,0
+NCEL.US,D,20220209,000000,400,444,392,424,788.787,0
+NCEL.US,D,20220210,000000,416,440,404,406,309.99,0
+NCEL.US,D,20220211,000000,404,431.96,400,412,324.78,0
+NCEL.US,D,20220214,000000,404,432,380,416,601.595,0
+NCEL.US,D,20220215,000000,424,431.96,408,428,164.09,0
+NCEL.US,D,20220216,000000,424,432,416,428,78.485,0
+NCEL.US,D,20220217,000000,420,460,416.04,452,529.917,0
+NCEL.US,D,20220218,000000,460,480,460,480,471.562,0
+NCEL.US,D,20220222,000000,480,483.96,472,480,877.737,0
+NCEL.US,D,20220223,000000,492,496,472,492,339.915,0
+NCEL.US,D,20220224,000000,472,483.96,428,450,1105.57,0
+NCEL.US,D,20220225,000000,456,456,440,451.64,113.905,0
+NCEL.US,D,20220228,000000,452,484,444.4,476,335.102,0
+NCEL.US,D,20220301,000000,452,484,452,460,132.077,0
+NCEL.US,D,20220302,000000,465.96,512,456,508.04,303.227,0
+NCEL.US,D,20220303,000000,508,616,508,584,1803.51,0
+NCEL.US,D,20220304,000000,556,612,556,572,662.61,0
+NCEL.US,D,20220307,000000,572,607.96,572,600,709.432,0
+NCEL.US,D,20220308,000000,604,604,540,560,502.16,0
+NCEL.US,D,20220309,000000,600,600,540,548,530.43,0
+NCEL.US,D,20220310,000000,552,563.96,505.24,520,444.442,0
+NCEL.US,D,20220311,000000,540,564,520,548,457.687,0
+NCEL.US,D,20220314,000000,576,592.4,564,584,576.77,0
+NCEL.US,D,20220315,000000,600,704,568,704,933.945,0
+NCEL.US,D,20220316,000000,620,636,464,500,3103.84,0
+NCEL.US,D,20220317,000000,480,524,460,508,467.539,0
+NCEL.US,D,20220318,000000,524,524,488,496,123.707,0
+NCEL.US,D,20220321,000000,520,520,476,502,193.442,0
+NCEL.US,D,20220322,000000,500,520,500,520,160.585,0
+NCEL.US,D,20220323,000000,472,600,472,547.4,541.552,0
+NCEL.US,D,20220324,000000,548,580,544,576.12,120.422,0
+NCEL.US,D,20220325,000000,560,581.92,552,568,73.485,0
+NCEL.US,D,20220328,000000,560,578.12,504,532,162.817,0
+NCEL.US,D,20220329,000000,544,548,524,540,48.295,0
+NCEL.US,D,20220330,000000,559.96,560,536.92,548,110.29,0
+NCEL.US,D,20220331,000000,548,596,548,564,242.832,0
+NCEL.US,D,20220401,000000,548,556,540,544,102.555,0
+NCEL.US,D,20220404,000000,540,550,528,528,119.362,0
+NCEL.US,D,20220405,000000,520,559.76,492,515.4,119.09,0
+NCEL.US,D,20220406,000000,488,509.16,480,480,89.0675,0
+NCEL.US,D,20220407,000000,452,499.96,452,472,100.267,0
+NCEL.US,D,20220408,000000,472,487.96,464,472,32.5525,0
+NCEL.US,D,20220411,000000,480,480,452,454,74.8475,0
+NCEL.US,D,20220412,000000,460,484,380.04,416,260.655,0
+NCEL.US,D,20220413,000000,420,420,416,420,103.982,0
+NCEL.US,D,20220414,000000,420,426.28,412,416,61.31,0
+NCEL.US,D,20220418,000000,408,415.88,396,410.92,45.95,0
+NCEL.US,D,20220419,000000,396,420,396,418.92,34.2175,0
+NCEL.US,D,20220420,000000,432,458.88,416,454.92,50.7075,0
+NCEL.US,D,20220421,000000,448,450.92,416,426.92,49.96,0
+NCEL.US,D,20220422,000000,432,447.96,399.24,408,59.915,0
+NCEL.US,D,20220425,000000,392,440,392,410.92,60.8075,0
+NCEL.US,D,20220426,000000,400,415,373.4,387.72,38.12,0
+NCEL.US,D,20220427,000000,416,435.96,352,358.92,128.712,0
+NCEL.US,D,20220428,000000,350.4,399.96,320,338.4,236.285,0
+NCEL.US,D,20220429,000000,355.36,380.88,342.8,342.84,193.392,0
+NCEL.US,D,20220502,000000,375.52,375.52,308,308,197.4,0
+NCEL.US,D,20220503,000000,351.16,351.16,312.12,327.2,179.967,0
+NCEL.US,D,20220504,000000,310.8,364,300.4,344,308.017,0
+NCEL.US,D,20220505,000000,333.68,355.64,300.44,324,126.607,0
+NCEL.US,D,20220506,000000,333.92,333.92,252,255.96,341.112,0
+NCEL.US,D,20220509,000000,256,279.12,256,274,190.227,0
+NCEL.US,D,20220510,000000,296.92,296.92,244.44,259.2,153.06,0
+NCEL.US,D,20220511,000000,260.4,298.56,244.44,248.12,199.415,0
+NCEL.US,D,20220512,000000,248,248,220,231.2,126.012,0
+NCEL.US,D,20220513,000000,223.56,272,223.56,232,237.555,0
+NCEL.US,D,20220516,000000,280,288,240.44,240.84,325.592,0
+NCEL.US,D,20220517,000000,251.2,260,232,232,155.712,0
+NCEL.US,D,20220518,000000,260,260,232,232.04,77.4575,0
+NCEL.US,D,20220519,000000,259.96,260,228,248,155.48,0
+NCEL.US,D,20220520,000000,230,243.2,226,227,60.14,0
+NCEL.US,D,20220523,000000,254.56,263.36,232.12,232.2,261.65,0
+NCEL.US,D,20220524,000000,255.4,258,232.8,250.48,289.882,0
+NCEL.US,D,20220525,000000,267.96,276,236,255.96,131.34,0
+NCEL.US,D,20220526,000000,248,268,232,250,269.765,0
+NCEL.US,D,20220527,000000,243.96,264,226.92,260.08,192.242,0
+NCEL.US,D,20220531,000000,249.84,277.6,232,272,90.3925,0
+NCEL.US,D,20220601,000000,287.96,299.96,261.08,299.16,213.935,0
+NCEL.US,D,20220602,000000,295.16,308,234.64,294.52,301.037,0
+NCEL.US,D,20220603,000000,316,316,265.6,272.08,85.2775,0
+NCEL.US,D,20220606,000000,285.68,285.68,256,259.92,149.167,0
+NCEL.US,D,20220607,000000,250.12,266.36,250.12,252,50.79,0
+NCEL.US,D,20220608,000000,255.52,284,255.52,262.2,103.322,0
+NCEL.US,D,20220609,000000,267.88,267.88,240,244.8,62.7025,0
+NCEL.US,D,20220610,000000,259.6,259.6,229,240,91.5475,0
+NCEL.US,D,20220613,000000,239.96,263.2,228.2,262,95.42,0
+NCEL.US,D,20220614,000000,272,272,232,232,115.255,0
+NCEL.US,D,20220615,000000,240.28,240.28,220,235.2,88.9875,0
+NCEL.US,D,20220616,000000,235.92,248,184.04,212,121.897,0
+NCEL.US,D,20220617,000000,230.68,230.68,196.04,225.76,100.945,0
+NCEL.US,D,20220621,000000,216,246.8,216,231.08,80.76,0
+NCEL.US,D,20220622,000000,231.88,231.88,194,220.4,58.95,0
+NCEL.US,D,20220623,000000,220.36,240,208,240,193.452,0
+NCEL.US,D,20220624,000000,269.48,269.48,222,244,117.155,0
+NCEL.US,D,20220627,000000,256.12,256.12,232,254.6,30.535,0
+NCEL.US,D,20220628,000000,271.36,271.36,224,243.76,96.09,0
+NCEL.US,D,20220629,000000,239.92,244,220,226.24,88.755,0
+NCEL.US,D,20220630,000000,220,244,208.4,234.88,68.98,0
+NCEL.US,D,20220701,000000,235.96,235.96,212,212.2,112.452,0
+NCEL.US,D,20220705,000000,216,235.56,207.2,215.96,135.74,0
+NCEL.US,D,20220706,000000,216,236,195.52,234,525.42,0
+NCEL.US,D,20220707,000000,236,236,222.4,232,128.107,0
+NCEL.US,D,20220708,000000,236,260,220,252,472.497,0
+NCEL.US,D,20220711,000000,260,268,226.08,246,160.145,0
+NCEL.US,D,20220712,000000,264,264,224,241.72,71.41,0
+NCEL.US,D,20220713,000000,240,272,224,260,169.705,0
+NCEL.US,D,20220714,000000,267.4,267.4,235,251.76,64.4025,0
+NCEL.US,D,20220715,000000,242.12,268,224,255.4,280.247,0
+NCEL.US,D,20220718,000000,247.72,255.92,228,235.64,137.075,0
+NCEL.US,D,20220719,000000,235.88,248,226,248,148.967,0
+NCEL.US,D,20220720,000000,248,248,220.56,237.96,84.82,0
+NCEL.US,D,20220721,000000,295.96,295.96,160,164,17058.9,0
+NCEL.US,D,20220722,000000,174.84,190,164.08,172.4,5245.71,0
+NCEL.US,D,20220725,000000,179.8,183.96,132.4,152,3341.48,0
+NCEL.US,D,20220726,000000,151.88,152,132,138.04,1720.2,0
+NCEL.US,D,20220727,000000,146,148,132,142.08,810.835,0
+NCEL.US,D,20220728,000000,157.24,157.24,138.8,154.96,602.957,0
+NCEL.US,D,20220729,000000,150.32,154.88,140,147.92,883.49,0
+NCEL.US,D,20220801,000000,150,156,148,148.04,204.16,0
+NCEL.US,D,20220802,000000,141.04,154.96,132,147.72,641.967,0
+NCEL.US,D,20220803,000000,150.92,155.6,136.04,152.64,380.677,0
+NCEL.US,D,20220804,000000,154,164,136.4,159.32,742.27,0
+NCEL.US,D,20220805,000000,156,162,148,160.88,711.61,0
+NCEL.US,D,20220808,000000,167.2,168.04,148.4,165.68,613.152,0
+NCEL.US,D,20220809,000000,164.48,192,160.4,166.04,679.262,0
+NCEL.US,D,20220810,000000,164.004,181.8,160.6,168.44,412.16,0
+NCEL.US,D,20220811,000000,180.04,180.04,155.24,160.84,629.05,0
+NCEL.US,D,20220812,000000,160.84,180,156,172.12,525.885,0
+NCEL.US,D,20220815,000000,172,200,168,198,1326.59,0
+NCEL.US,D,20220816,000000,208,211.2,184.04,198,532.667,0
+NCEL.US,D,20220817,000000,204,209.2,184.4,203.48,348.682,0
+NCEL.US,D,20220818,000000,209.24,216,192.46,194,687.885,0
+NCEL.US,D,20220819,000000,204,216,194.04,198.8,536.09,0
+NCEL.US,D,20220822,000000,200,308,192.12,214.2,7851.09,0
+NCEL.US,D,20220823,000000,229.6,264,200.4,263.92,2245.28,0
+NCEL.US,D,20220824,000000,280,280,200.8,224.08,1661.97,0
+NCEL.US,D,20220825,000000,246.2,248,204.4,215.2,1217.72,0
+NCEL.US,D,20220826,000000,208.76,212,184,203.36,910.142,0
+NCEL.US,D,20220829,000000,200,215.16,192.2,204.08,441.387,0
+NCEL.US,D,20220830,000000,206.04,218.44,188.08,196,606.505,0
+NCEL.US,D,20220831,000000,197.32,220,192.12,197.96,1197.29,0
+NCEL.US,D,20220901,000000,204,210,196,204.4,354.275,0
+NCEL.US,D,20220902,000000,210,232,201.6,212,920.41,0
+NCEL.US,D,20220906,000000,244,278.8,210.12,240.04,2350.52,0
+NCEL.US,D,20220907,000000,247.44,291.8,244,291.8,1332.41,0
+NCEL.US,D,20220908,000000,288,338.4,272.68,334.8,1813.13,0
+NCEL.US,D,20220909,000000,334.8,360,320,354.68,1153.92,0
+NCEL.US,D,20220912,000000,352.8,400,352.8,392.2,1181.91,0
+NCEL.US,D,20220913,000000,399.96,460,392,448,1615.15,0
+NCEL.US,D,20220914,000000,476,496,412,416,2146.85,0
+NCEL.US,D,20220915,000000,416,416,324.96,339.2,1998.7,0
+NCEL.US,D,20220916,000000,372,384,332,359.88,732.035,0
+NCEL.US,D,20220919,000000,348,367.68,332,342.04,692.7,0
+NCEL.US,D,20220920,000000,340,412,332.4,370.32,1009.43,0
+NCEL.US,D,20220921,000000,360.4,396,358,360,378.957,0
+NCEL.US,D,20220922,000000,360,375.68,332,366.76,698.01,0
+NCEL.US,D,20220923,000000,349.84,377,340,358.28,506.755,0
+NCEL.US,D,20220926,000000,358.28,388,350,384.4,861.817,0
+NCEL.US,D,20220927,000000,309.2,333.6,260.24,288.04,4011.11,0
+NCEL.US,D,20220928,000000,284,304,263.2,292.04,1510.76,0
+NCEL.US,D,20220929,000000,303.2,400,261.84,278.6,960.015,0
+NCEL.US,D,20220930,000000,274.24,288,236.04,248,829.832,0
+NCEL.US,D,20221003,000000,248,311.32,248,292.92,1474.01,0
+NCEL.US,D,20221004,000000,284.12,284.12,266.64,284.04,678.385,0
+NCEL.US,D,20221005,000000,278.28,304,270,298.92,343.1,0
+NCEL.US,D,20221006,000000,287.4,291.2,264,270,841.6,0
+NCEL.US,D,20221007,000000,270.04,279.92,264,264,114.04,0
+NCEL.US,D,20221010,000000,277.52,277.52,194.08,201.28,1143.37,0
+NCEL.US,D,20221011,000000,201.28,211.2,180.36,190,654.075,0
+NCEL.US,D,20221012,000000,185.72,208,184.04,192,236.79,0
+NCEL.US,D,20221013,000000,195.16,208.4,172.12,190.04,155.197,0
+NCEL.US,D,20221014,000000,198.4,232,180.08,208,569.855,0
+NCEL.US,D,20221017,000000,209.64,209.64,184.04,209.6,71.2025,0
+NCEL.US,D,20221018,000000,202,209.6,192,200,143.54,0
+NCEL.US,D,20221019,000000,200,216,200,210,63.415,0
+NCEL.US,D,20221020,000000,220,224,208.04,218.04,77.095,0
+NCEL.US,D,20221021,000000,227.04,235.92,186.04,191.68,425.49,0
+NCEL.US,D,20221024,000000,192.04,201.2,168.04,192.68,192.862,0
+NCEL.US,D,20221025,000000,186.6,210,186.6,200.04,136.28,0
+NCEL.US,D,20221026,000000,188,232,188,216.04,215.79,0
+NCEL.US,D,20221027,000000,228,228,188.84,214.96,96.51,0
+NCEL.US,D,20221028,000000,208.04,227.8,200,210,51.18,0
+NCEL.US,D,20221031,000000,229.96,229.96,196,209,57.8125,0
+NCEL.US,D,20221101,000000,224,371.88,186,296,42721.9,0
+NCEL.US,D,20221102,000000,300,300,208,244.8,3488.47,0
+NCEL.US,D,20221103,000000,221.2,248,220.4,235.96,1023.02,0
+NCEL.US,D,20221104,000000,226.2,235.96,216.4,217.12,793.45,0
+NCEL.US,D,20221107,000000,216.4,242.8,216.4,236.08,833.702,0
+NCEL.US,D,20221108,000000,220.16,242.8,220.16,242.8,349.832,0
+NCEL.US,D,20221109,000000,242.8,242.8,216.4,238,364.567,0
+NCEL.US,D,20221110,000000,217.68,238,200,200,692.152,0
+NCEL.US,D,20221111,000000,200.12,223.96,172,192.96,555.735,0
+NCEL.US,D,20221114,000000,202.6,213.76,184,208.4,218.185,0
+NCEL.US,D,20221115,000000,214.6,214.6,184,201.96,329.02,0
+NCEL.US,D,20221116,000000,201.96,208,199.804,205.12,151.635,0
+NCEL.US,D,20221117,000000,207.96,220,207.96,212.96,249.442,0
+NCEL.US,D,20221118,000000,276,276,228,235.6,450.032,0
+NCEL.US,D,20221121,000000,240,240,204.56,204.8,134.1,0
+NCEL.US,D,20221122,000000,204,228,200,224,545.495,0
+NCEL.US,D,20221123,000000,227.6,296,212,288,1696.98,0
+NCEL.US,D,20221125,000000,300,364,300,328,1594.16,0
+NCEL.US,D,20221128,000000,366,382,312.52,346.36,1066.5,0
+NCEL.US,D,20221129,000000,372.4,372.4,312,332.52,420.34,0
+NCEL.US,D,20221130,000000,352,352,312.08,332,378.957,0
+NCEL.US,D,20221201,000000,326.04,340,312.08,335.96,106.947,0
+NCEL.US,D,20221202,000000,322,354,322,337.96,62.6075,0
+NCEL.US,D,20221205,000000,340,388,340,384,603.637,0
+NCEL.US,D,20221206,000000,380,392,344,346.2,448.345,0
+NCEL.US,D,20221207,000000,388,388,340,353.6,707.38,0
+NCEL.US,D,20221208,000000,390,390,359.434,364.08,267.187,0
+NCEL.US,D,20221209,000000,404,404,340,348,353.74,0
+NCEL.US,D,20221212,000000,364,368,344.16,368,129.455,0
+NCEL.US,D,20221213,000000,386.4,386.4,363.24,380,135.617,0
+NCEL.US,D,20221214,000000,364,400,364,400,168.6,0
+NCEL.US,D,20221215,000000,388,420,378,416,183.395,0
+NCEL.US,D,20221216,000000,404,415.72,378,399.6,206.687,0
+NCEL.US,D,20221219,000000,412,416.04,380,416,186.045,0
+NCEL.US,D,20221220,000000,416,416,396,416,75.8525,0
+NCEL.US,D,20221221,000000,412,480,392,480,296.062,0
+NCEL.US,D,20221222,000000,476,500,444,500,246.644,0
+NCEL.US,D,20221223,000000,508,540,460,512,368.007,0
+NCEL.US,D,20221227,000000,556,558.44,500,516,503.914,0
+NCEL.US,D,20221228,000000,516,523.96,480,508,173.537,0
+NCEL.US,D,20221229,000000,500,524,408.04,500,369.36,0
+NCEL.US,D,20221230,000000,500,528,491.2,516,213.85,0
+NCEL.US,D,20230103,000000,500,570,500,560,308.06,0
+NCEL.US,D,20230104,000000,560,568,540,560,161.805,0
+NCEL.US,D,20230105,000000,576,576,556,572,128.772,0
+NCEL.US,D,20230106,000000,572,700,556,676,1107.77,0
+NCEL.US,D,20230109,000000,712,712,580,620,734.347,0
+NCEL.US,D,20230110,000000,636,688,596.68,680,211.367,0
+NCEL.US,D,20230111,000000,660,740,641.08,728,422.202,0
+NCEL.US,D,20230112,000000,728,728,680,708,205.525,0
+NCEL.US,D,20230113,000000,708,752,680,688,326.475,0
+NCEL.US,D,20230117,000000,680,680,512,580,1078.92,0
+NCEL.US,D,20230118,000000,584,604,540,540.44,263.587,0
+NCEL.US,D,20230119,000000,544,560,508,544,187.897,0
+NCEL.US,D,20230120,000000,528,604,528,572,93.7425,0
+NCEL.US,D,20230123,000000,568,639.96,566.52,592.88,172.96,0
+NCEL.US,D,20230124,000000,572,628,557.52,580,88.665,0
+NCEL.US,D,20230125,000000,580,620,556,572,244.917,0
+NCEL.US,D,20230126,000000,580,620,560,568,145.355,0
+NCEL.US,D,20230127,000000,560,596,560,565.32,255.647,0
+NCEL.US,D,20230130,000000,580,592,560,560,126.132,0
+NCEL.US,D,20230131,000000,564,574,508,520,503.477,0
+NCEL.US,D,20230201,000000,528,580,528,564.04,191.185,0
+NCEL.US,D,20230202,000000,572,584,564,572,99,0
+NCEL.US,D,20230203,000000,580,580,528,544,107.197,0
+NCEL.US,D,20230206,000000,540,568,540,556,51.94,0
+NCEL.US,D,20230207,000000,580,580,548,568,52.33,0
+NCEL.US,D,20230208,000000,568,576,544,560,88.425,0
+NCEL.US,D,20230209,000000,560,572,531.76,557.6,48.6025,0
+NCEL.US,D,20230210,000000,540,572,536,547.44,63.1075,0
+NCEL.US,D,20230213,000000,540,556,520,552,108.55,0
+NCEL.US,D,20230214,000000,532,548,521.52,536,60.4975,0
+NCEL.US,D,20230215,000000,538,552,521.52,548,50.545,0
+NCEL.US,D,20230216,000000,556,560,530.36,556,53.7549,0
+NCEL.US,D,20230217,000000,536,560,488.2,560,142.937,0
+NCEL.US,D,20230221,000000,568,568,533.12,560,32.9975,0
+NCEL.US,D,20230222,000000,568,588,544,556,141.847,0
+NCEL.US,D,20230223,000000,552,588,552,572,28.1025,0
+NCEL.US,D,20230224,000000,564,564,552,560,40.07,0
+NCEL.US,D,20230227,000000,556,562.28,528.04,556,67.26,0
+NCEL.US,D,20230228,000000,536,572,512,572,104.137,0
+NCEL.US,D,20230301,000000,556,584,536,560,154.632,0
+NCEL.US,D,20230302,000000,560,580,536,576,39.5825,0
+NCEL.US,D,20230303,000000,584,688,536,560,736.267,0
+NCEL.US,D,20230306,000000,572,656,540,624,237.992,0
+NCEL.US,D,20230307,000000,672,700,624,692,342.917,0
+NCEL.US,D,20230308,000000,700,704,640,660,127.572,0
+NCEL.US,D,20230309,000000,644,684,620,656,111.137,0
+NCEL.US,D,20230310,000000,636,680,620,620,95.4225,0
+NCEL.US,D,20230313,000000,584,668,580,648,283.777,0
+NCEL.US,D,20230314,000000,632,672,612,640,112.695,0
+NCEL.US,D,20230315,000000,584,660,580,596,175.412,0
+NCEL.US,D,20230316,000000,580,656,580,604,258.33,0
+NCEL.US,D,20230317,000000,600,634,580,600,129.99,0
+NCEL.US,D,20230320,000000,580,604,580,590,115.63,0
+NCEL.US,D,20230321,000000,564,593.16,524,548,103.465,0
+NCEL.US,D,20230322,000000,532,556,520,540,90.38,0
+NCEL.US,D,20230323,000000,524,552,468,512,175.832,0
+NCEL.US,D,20230324,000000,480,560,480,505,60.4925,0
+NCEL.US,D,20230327,000000,512,596,504,544,176.287,0
+NCEL.US,D,20230328,000000,540,556,540,552,34.7825,0
+NCEL.US,D,20230329,000000,576,584,524,556,482.275,0
+NCEL.US,D,20230330,000000,552,600,552,596,62.2025,0
+NCEL.US,D,20230331,000000,580,612.4,580,608,46.9775,0
+NCEL.US,D,20230403,000000,620,620,580,584,87.855,0
+NCEL.US,D,20230404,000000,580,616,580,600,28.97,0
+NCEL.US,D,20230405,000000,600,620,564.68,620,19.92,0
+NCEL.US,D,20230406,000000,610.64,640,576,600,102.01,0
+NCEL.US,D,20230410,000000,600,600,560.8,576,70.2875,0
+NCEL.US,D,20230411,000000,584,612,580,596,147.02,0
+NCEL.US,D,20230412,000000,584,604,580,604,45.0075,0
+NCEL.US,D,20230413,000000,604,624,600,624,93.6075,0
+NCEL.US,D,20230414,000000,608,630,580,624,58.5775,0
+NCEL.US,D,20230417,000000,624,632,580,598,166.04,0
+NCEL.US,D,20230418,000000,584,608,584,598,30.8275,0
+NCEL.US,D,20230419,000000,580,620,580,604,92.38,0
+NCEL.US,D,20230420,000000,588,616,588,600,29.0275,0
+NCEL.US,D,20230421,000000,600,616,584,608,12.065,0
+NCEL.US,D,20230424,000000,596,620,580,580,84.5075,0
+NCEL.US,D,20230425,000000,587.96,588,580,580,45.51,0
+NCEL.US,D,20230426,000000,588,588,580,582,93.1475,0
+NCEL.US,D,20230427,000000,580,580,568,578,99.495,0
+NCEL.US,D,20230428,000000,552,580,512,532,303.515,0
+NCEL.US,D,20230501,000000,540,548,512,512,68.13,0
+NCEL.US,D,20230502,000000,568,568,488,556,641.51,0
+NCEL.US,D,20230503,000000,540,552,524,536,55.9775,0
+NCEL.US,D,20230504,000000,524,524,498,508.24,97.8775,0
+NCEL.US,D,20230505,000000,500,552,500,552,92.52,0
+NCEL.US,D,20230508,000000,540,552,492,536,259.375,0
+NCEL.US,D,20230509,000000,472,521.16,472,500,187.35,0
+NCEL.US,D,20230510,000000,552,552,504,508,22.51,0
+NCEL.US,D,20230511,000000,508,524.36,480,488,20.3575,0
+NCEL.US,D,20230512,000000,524,524,416,416,86.4025,0
+NCEL.US,D,20230515,000000,464,464,418,430,72.0075,0
+NCEL.US,D,20230516,000000,428,452,428,440,57.305,0
+NCEL.US,D,20230517,000000,459.96,468,452,456,25.345,0
+NCEL.US,D,20230518,000000,444.04,456,440,440,51.3675,0
+NCEL.US,D,20230519,000000,456,468,444,456,45.5675,0
+NCEL.US,D,20230522,000000,456,456,428,440,20.5025,0
+NCEL.US,D,20230523,000000,412,448,400.8,444,10.82,0
+NCEL.US,D,20230524,000000,432,447.8,412,428,18.21,0
+NCEL.US,D,20230525,000000,421.52,422,416,422,11.6675,0
+NCEL.US,D,20230526,000000,416,428,416,420,36.0925,0
+NCEL.US,D,20230530,000000,420,442,416,428,115.54,0
+NCEL.US,D,20230531,000000,424,428,412,424,115.722,0
+NCEL.US,D,20230601,000000,412,428,400,410.72,114.915,0
+NCEL.US,D,20230602,000000,404,416,380,392.04,35.155,0
+NCEL.US,D,20230605,000000,399.96,400,380,388,52.43,0
+NCEL.US,D,20230606,000000,392,400,380,380.32,84.605,0
+NCEL.US,D,20230607,000000,400,415.8,380,390,55.9125,0
+NCEL.US,D,20230608,000000,388,390,362.8,370.88,128.072,0
+NCEL.US,D,20230609,000000,364,390,362.16,377.56,18.64,0
+NCEL.US,D,20230612,000000,384,388,304,367.96,78.61,0
+NCEL.US,D,20230613,000000,360,384,356.04,384,49.2275,0
+NCEL.US,D,20230614,000000,388,408,340.04,366,149.935,0
+NCEL.US,D,20230615,000000,372,388,352.08,388,463.752,0
+NCEL.US,D,20230616,000000,388,388,380,384.12,145.862,0
+NCEL.US,D,20230620,000000,356,400,356,388.04,360.352,0
+NCEL.US,D,20230621,000000,368,428,368,412,218.177,0
+NCEL.US,D,20230622,000000,428,456,400,412,69.2325,0
+NCEL.US,D,20230623,000000,444,444,408,408,41.8125,0
+NCEL.US,D,20230626,000000,407.68,408,400,400,31.85,0
+NCEL.US,D,20230627,000000,408,408,376,395.84,43.3425,0
+NCEL.US,D,20230628,000000,388,407.48,376.04,387.6,18.6625,0
+NCEL.US,D,20230629,000000,384,384,340,368,121.22,0
+NCEL.US,D,20230630,000000,370.56,548,370.56,440,2377.34,0
+NCEL.US,D,20230703,000000,500,556,472,480,4895.23,0
+NCEL.US,D,20230705,000000,536,612,500,568,3390.13,0
+NCEL.US,D,20230706,000000,552,560,400,476,2543.69,0
+NCEL.US,D,20230707,000000,452,458,380.8,388.04,1039,0
+NCEL.US,D,20230710,000000,382.2,404,362.48,367,388.21,0
+NCEL.US,D,20230711,000000,373.32,376,344.04,360,212.58,0
+NCEL.US,D,20230712,000000,360.04,367.96,348.04,359.96,140.937,0
+NCEL.US,D,20230713,000000,348,372,344.2,368,95.0325,0
+NCEL.US,D,20230714,000000,369.24,369.24,346,359.52,116.41,0
+NCEL.US,D,20230717,000000,354.12,360,340.8,344.04,175.692,0
+NCEL.US,D,20230718,000000,344,360,344,344.4,67.9825,0
+NCEL.US,D,20230719,000000,359.96,359.96,347.6,359.6,37.89,0
+NCEL.US,D,20230720,000000,355.08,356,347.32,351.48,9.2675,0
+NCEL.US,D,20230721,000000,343,358.44,343,345.08,39.1825,0
+NCEL.US,D,20230724,000000,340,347.96,312,331.88,53.3125,0
+NCEL.US,D,20230725,000000,332,338,272,309.84,177.495,0
+NCEL.US,D,20230726,000000,360,444,344,424.04,2927.41,0
+NCEL.US,D,20230727,000000,448,460,372.4,379.8,379.035,0
+NCEL.US,D,20230728,000000,363.28,368.04,342.04,364,309.067,0
+NCEL.US,D,20230731,000000,356.16,396,344.24,371.12,115.222,0
+NCEL.US,D,20230801,000000,388,388,349.56,362.24,122.49,0
+NCEL.US,D,20230802,000000,349.68,379.96,320,356.68,282.722,0
+NCEL.US,D,20230803,000000,356.68,356.68,335.64,352,54.275,0
+NCEL.US,D,20230804,000000,356.68,366.76,336.84,355.96,48.19,0
+NCEL.US,D,20230807,000000,345.2,367.92,336,352,64.7424,0
+NCEL.US,D,20230808,000000,337.08,353.2,335.64,350.4,26.9875,0
+NCEL.US,D,20230809,000000,348,350.4,335.2,343.16,29.215,0
+NCEL.US,D,20230810,000000,329.56,344,326,343.56,66.4225,0
+NCEL.US,D,20230811,000000,333.64,340.04,327.28,340,54.26,0
+NCEL.US,D,20230814,000000,336,340,328,328.4,196.397,0
+NCEL.US,D,20230815,000000,321.88,352,321.88,333.72,83.6125,0
+NCEL.US,D,20230816,000000,320,339.84,320,339.84,12.7725,0
+NCEL.US,D,20230817,000000,331,339.2,323.09,326.16,40.0725,0
+NCEL.US,D,20230818,000000,332,339.2,321.96,337.6,42.4325,0
+NCEL.US,D,20230821,000000,328,339.28,324.04,328.04,61.155,0
+NCEL.US,D,20230822,000000,344,396,332,391.96,1238.77,0
+NCEL.US,D,20230823,000000,360,392,344,370.796,137.007,0
+NCEL.US,D,20230824,000000,360,360,328,332,143.512,0
+NCEL.US,D,20230825,000000,334,334,332,332.04,50.1125,0
+NCEL.US,D,20230828,000000,332,381.36,332,364,170.742,0
+NCEL.US,D,20230829,000000,380,390.48,332,372,161.575,0
+NCEL.US,D,20230830,000000,360.84,400,345.96,400,147.845,0
+NCEL.US,D,20230831,000000,456,458.48,368,408,1353.28,0
+NCEL.US,D,20230901,000000,456,480,384,476,1163.41,0
+NCEL.US,D,20230905,000000,476,482,416,432,442.657,0
+NCEL.US,D,20230906,000000,416,428,368,391.96,231.302,0
+NCEL.US,D,20230907,000000,380.2,404,352,368.8,113.905,0
+NCEL.US,D,20230908,000000,382.44,399.96,368.04,388,34.39,0
+NCEL.US,D,20230911,000000,380,380,346.72,353.12,79.3175,0
+NCEL.US,D,20230912,000000,358.4,382.72,344,347.96,117.935,0
+NCEL.US,D,20230913,000000,340,356.68,326,328.04,385.222,0
+NCEL.US,D,20230914,000000,344,360,328.76,347.8,58.9075,0
+NCEL.US,D,20230915,000000,360,360,328,331.72,132.58,0
+NCEL.US,D,20230918,000000,334.4,334.4,326,328,235.31,0
+NCEL.US,D,20230919,000000,326,346.72,324,339,58.77,0
+NCEL.US,D,20230920,000000,328,344,328,336,80.6625,0
+NCEL.US,D,20230921,000000,320,332,320,320,124.64,0
+NCEL.US,D,20230922,000000,308,323.96,308,308,18.8725,0
+NCEL.US,D,20230925,000000,300,320,300,306,40.6625,0
+NCEL.US,D,20230926,000000,296,320,296,313,49.8175,0
+NCEL.US,D,20230927,000000,312,312,300,303.76,38.6225,0
+NCEL.US,D,20230928,000000,300,308.04,276,278.2,287.505,0
+NCEL.US,D,20230929,000000,296,296,276.04,280,264.457,0
+NCEL.US,D,20231002,000000,280,344,280,308,140.982,0
+NCEL.US,D,20231003,000000,308,320,284,296,36.3825,0
+NCEL.US,D,20231004,000000,302,302,284.08,290,41.6025,0
+NCEL.US,D,20231005,000000,284.12,318.4,284.12,296.56,64.17,0
+NCEL.US,D,20231006,000000,280.04,307.96,280.04,288.04,132.612,0
+NCEL.US,D,20231009,000000,296,316.56,284,284,31.4575,0
+NCEL.US,D,20231010,000000,304,319.96,284,312,697.147,0
+NCEL.US,D,20231011,000000,356,356,322,347.96,1411.12,0
+NCEL.US,D,20231012,000000,368,406,304,304,1108.03,0
+NCEL.US,D,20231013,000000,300,356,288.4,335.68,956.502,0
+NCEL.US,D,20231016,000000,335.68,355.2,312,326.44,224.57,0
+NCEL.US,D,20231017,000000,340,340,312,317.24,121.34,0
+NCEL.US,D,20231018,000000,312.08,327.64,300,312,180.162,0
+NCEL.US,D,20231019,000000,300,316,300,302.96,285.085,0
+NCEL.US,D,20231020,000000,300,300,252,257.44,640.692,0
+NCEL.US,D,20231023,000000,284,298.24,228,228,332.867,0
+NCEL.US,D,20231024,000000,240,240.8,216.04,224,285.205,0
+NCEL.US,D,20231025,000000,220,228,204,208,140.182,0
+NCEL.US,D,20231026,000000,204,220,180,215.68,192.172,0
+NCEL.US,D,20231027,000000,220,276,200,276,401.347,0
+NCEL.US,D,20231030,000000,268,276,234,265.96,164.06,0
+NCEL.US,D,20231031,000000,256,275.96,235.6,264,94.445,0
+NCEL.US,D,20231101,000000,240,296.92,240,283,279.707,0
+NCEL.US,D,20231102,000000,279.32,292,264,264.08,174.44,0
+NCEL.US,D,20231103,000000,260,260,242,256.08,142.117,0
+NCEL.US,D,20231106,000000,256.08,272,244.28,269.72,72.66,0
+NCEL.US,D,20231107,000000,276,276,256.72,276,25.7975,0
+NCEL.US,D,20231108,000000,288,288,260,264.04,27.5775,0
+NCEL.US,D,20231109,000000,260,280,256.68,280,35.8325,0
+NCEL.US,D,20231110,000000,246.12,256.08,232.72,255.96,164.332,0
+NCEL.US,D,20231113,000000,240,240.08,171.92,198.04,278.657,0
+NCEL.US,D,20231114,000000,200,210,200,210,46.3175,0
+NCEL.US,D,20231115,000000,216,216,174.84,195.24,369.717,0
+NCEL.US,D,20231116,000000,190.84,191.24,104,128,4538.4,0
+NCEL.US,D,20231117,000000,128,152,128,140,732.467,0
+NCEL.US,D,20231120,000000,156,200,148.4,176.44,1265.56,0
+NCEL.US,D,20231121,000000,168,174.76,156.08,164,239.26,0
+NCEL.US,D,20231122,000000,152.4,171.36,152.4,164,190.807,0
+NCEL.US,D,20231124,000000,174.28,174.28,159.96,160.08,38.0625,0
+NCEL.US,D,20231127,000000,160.04,172,155.4,155.4,415.23,0
+NCEL.US,D,20231128,000000,160.08,161.96,151.8,152.376,153.657,0
+NCEL.US,D,20231129,000000,154.4,182.98,154,160.68,197.66,0
+NCEL.US,D,20231130,000000,163.24,175.64,160,167.96,152.66,0
+NCEL.US,D,20231201,000000,251.48,290.8,180,244,63629.9,0
+NCEL.US,D,20231204,000000,184,232,172.44,224,3942.79,0
+NCEL.US,D,20231205,000000,200,239.4,184.2,220.2,1898.73,0
+NCEL.US,D,20231206,000000,212,217.2,185,196.04,826.63,0
+NCEL.US,D,20231207,000000,185.4,214,184.12,186.08,707.347,0
+NCEL.US,D,20231208,000000,187.2,197.52,180.4,184,524.62,0
+NCEL.US,D,20231211,000000,183.28,195.08,170.44,174,670.372,0
+NCEL.US,D,20231212,000000,174,184.08,168.04,176,250.995,0
+NCEL.US,D,20231213,000000,174.72,180.72,168,168.08,244.117,0
+NCEL.US,D,20231214,000000,168,180,156,169.08,567.675,0
+NCEL.US,D,20231215,000000,180.08,212,168.4,192,709.697,0
+NCEL.US,D,20231218,000000,192.64,202.28,176,183.52,278.065,0
+NCEL.US,D,20231219,000000,180,191.96,179.2,180.16,139.06,0
+NCEL.US,D,20231220,000000,192,192,177.24,181.92,153.687,0
+NCEL.US,D,20231221,000000,177.6,182.8,173.28,178.12,116.067,0
+NCEL.US,D,20231222,000000,176,191,174.44,174.44,151.2,0
+NCEL.US,D,20231226,000000,168,193.32,168,179.44,219.735,0
+NCEL.US,D,20231227,000000,192,208,180,204.04,865.41,0
+NCEL.US,D,20231228,000000,216,224,200,202.36,218.7,0
+NCEL.US,D,20231229,000000,200,243.36,200,235.96,514.18,0
+NCEL.US,D,20240102,000000,240,240,220,235.16,191.702,0
+NCEL.US,D,20240103,000000,235.48,235.96,220,224,73.285,0
+NCEL.US,D,20240104,000000,240,240,227.2,227.24,164.83,0
+NCEL.US,D,20240105,000000,224,236,220.8,224,187.222,0
+NCEL.US,D,20240108,000000,220,223.92,188,200,394.235,0
+NCEL.US,D,20240109,000000,200,203.6,186,191,46.2975,0
+NCEL.US,D,20240110,000000,188.4,200,188.4,200,76.905,0
+NCEL.US,D,20240111,000000,199.96,212,192.4,204,45.7325,0
+NCEL.US,D,20240112,000000,208,208,194.52,208,75.9825,0
+NCEL.US,D,20240116,000000,192.92,200,176.04,191.6,169.915,0
+NCEL.US,D,20240117,000000,180,191.88,180,185.3,84.345,0
+NCEL.US,D,20240118,000000,185.2,192,181.64,192,25.8975,0
+NCEL.US,D,20240119,000000,192,192,180,192,48.4,0
+NCEL.US,D,20240122,000000,180.4,191.96,180.4,191.6,30.805,0
+NCEL.US,D,20240123,000000,182.68,192,180.04,188,109.997,0
+NCEL.US,D,20240124,000000,178.28,192,178.28,190,21.8975,0
+NCEL.US,D,20240125,000000,180.04,188,180.04,186.84,17.505,0
+NCEL.US,D,20240126,000000,180,199.48,178,198,39.635,0
+NCEL.US,D,20240129,000000,200,200,177.96,191.28,192.15,0
+NCEL.US,D,20240130,000000,180.2,196,180,191.96,60.78,0
+NCEL.US,D,20240131,000000,185.76,193.6,179.72,184,30.53,0
+NCEL.US,D,20240201,000000,196,200,180.6,200,48.6175,0
+NCEL.US,D,20240202,000000,200,200,188,196,59.3875,0
+NCEL.US,D,20240205,000000,187.52,196,178.16,193.16,55.545,0
+NCEL.US,D,20240206,000000,184,193.16,184,192,6.88,0
+NCEL.US,D,20240207,000000,178.76,196,178.76,185.24,81.7525,0
+NCEL.US,D,20240208,000000,184,200,184,200,129.78,0
+NCEL.US,D,20240209,000000,200,200,180,188,316.852,0
+NCEL.US,D,20240212,000000,184,188,182.96,183.72,206.135,0
+NCEL.US,D,20240213,000000,180,208,176.12,184,231.037,0
+NCEL.US,D,20240214,000000,168.76,180,164,174,184.797,0
+NCEL.US,D,20240215,000000,160.08,180.4,160,179.996,126.845,0
+NCEL.US,D,20240216,000000,172,186,172,184,56.5625,0
+NCEL.US,D,20240220,000000,176.2,195.96,176,176,115.162,0
+NCEL.US,D,20240221,000000,188,188,159.6,168.08,164.592,0
+NCEL.US,D,20240222,000000,148,168,120,164,194.21,0
+NCEL.US,D,20240223,000000,164,176,156,159.96,72.9625,0
+NCEL.US,D,20240226,000000,152.6,177.8,152.6,158.4,85.235,0
+NCEL.US,D,20240227,000000,160,168,156,156,134.49,0
+NCEL.US,D,20240228,000000,160.44,160.44,145.604,154,71.9075,0
+NCEL.US,D,20240229,000000,146.48,157.72,144,154.72,86.61,0
+NCEL.US,D,20240301,000000,146.2,164,143,143.04,169.872,0
+NCEL.US,D,20240304,000000,148,149,126.64,140.04,66.47,0
+NCEL.US,D,20240305,000000,138.04,160,133.04,142,215.687,0
+NCEL.US,D,20240306,000000,148,160,138.36,141.6,89.5175,0
+NCEL.US,D,20240307,000000,142.28,160,141.6,142,170.032,0
+NCEL.US,D,20240308,000000,149.08,149.08,120,135.6,141.56,0
+NCEL.US,D,20240311,000000,142.36,159.28,136,147.76,164.577,0
+NCEL.US,D,20240312,000000,147.96,151.56,130,132,391.492,0
+NCEL.US,D,20240313,000000,132,151.24,131.64,136.56,255.942,0
+NCEL.US,D,20240314,000000,140,140,132.52,133.96,68.6125,0
+NCEL.US,D,20240315,000000,132,140,112,123.6,479.487,0
+NCEL.US,D,20240318,000000,128,139.72,87.88,107.92,1403.65,0
+NCEL.US,D,20240319,000000,100.84,112,100.84,107.76,130.542,0
+NCEL.US,D,20240320,000000,116,152,62.2,62.8,52289.7,0
+NCEL.US,D,20240321,000000,66,71.8,56,67.96,10215.9,0
+NCEL.US,D,20240322,000000,66.8,72,60.44,72,2617.8,0
+NCEL.US,D,20240325,000000,70.8,73.12,60.52,66.2,3241.21,0
+NCEL.US,D,20240326,000000,67.2,70.76,66.4,69.92,1087.01,0
+NCEL.US,D,20240327,000000,67.2,69.6,64.76,66.04,1076.61,0
+NCEL.US,D,20240328,000000,67.56,76,67,72,1719.28,0
+NCEL.US,D,20240401,000000,75.6,77.16,68,68.96,655.955,0
+NCEL.US,D,20240402,000000,68,72.56,64,70.36,587.765,0
+NCEL.US,D,20240403,000000,68.36,68.36,60.6,64,1103.3,0
+NCEL.US,D,20240404,000000,64,68,60.72,61.68,1002.75,0
+NCEL.US,D,20240405,000000,63.2,63.2,54.04,56.88,1836.98,0
+NCEL.US,D,20240408,000000,59.44,59.52,52.6,56.24,872.39,0
+NCEL.US,D,20240409,000000,58.96,61.84,56.28,59.72,242.97,0
+NCEL.US,D,20240410,000000,59.44,66,58,59.84,339.052,0
+NCEL.US,D,20240411,000000,60,66,60,61.42,944.35,0
+NCEL.US,D,20240412,000000,62.76,62.76,58,59.84,573.035,0
+NCEL.US,D,20240415,000000,57.6,61.12,56.4,56.6,419.4,0
+NCEL.US,D,20240416,000000,59.4,59.4,52.44,54.8,698.44,0
+NCEL.US,D,20240417,000000,56,59.56,52.8,53.2,312.125,0
+NCEL.US,D,20240418,000000,58.28,58.28,52.88,53.08,242.265,0
+NCEL.US,D,20240419,000000,53,56.2,53,53.08,184.13,0
+NCEL.US,D,20240422,000000,53,55.6,45.2,51.96,1434.43,0
+NCEL.US,D,20240423,000000,50.4,54,46.6,52.08,813.59,0
+NCEL.US,D,20240424,000000,48.04,51.96,48.04,50,101.682,0
+NCEL.US,D,20240425,000000,53.84,53.84,45.52,52.96,382.48,0
+NCEL.US,D,20240426,000000,49.2,58.56,48.44,54.68,1094.7,0
+NCEL.US,D,20240429,000000,55.92,58.56,54.68,56.66,349.067,0
+NCEL.US,D,20240430,000000,58,58.556,52.16,55.88,178.402,0
+NCEL.US,D,20240501,000000,52.4,55.04,52.4,53.56,209.872,0
+NCEL.US,D,20240502,000000,53.64,57.92,52,54.4,361.81,0
+NCEL.US,D,20240503,000000,53.6,56.36,52.32,55.2,181.725,0
+NCEL.US,D,20240506,000000,56,56,52,54.4,298.825,0
+NCEL.US,D,20240507,000000,52.52,55.96,52.36,55.96,322.527,0
+NCEL.US,D,20240508,000000,56,58.12,52.88,55.44,117.66,0
+NCEL.US,D,20240509,000000,57.6,57.96,53.04,56.6,368.38,0
+NCEL.US,D,20240510,000000,56.92,57.04,53.04,55.72,92.35,0
+NCEL.US,D,20240513,000000,55.6,58.48,53,56.2,312.445,0
+NCEL.US,D,20240514,000000,56.28,63.16,53.24,60.36,413.965,0
+NCEL.US,D,20240515,000000,60.4,60.4,53.56,58.4,125.527,0
+NCEL.US,D,20240516,000000,54.64,75.96,54.4,59.76,3502.42,0
+NCEL.US,D,20240517,000000,66.12,70.8,61,65.6,2193,0
+NCEL.US,D,20240520,000000,69.2,79,61.2,70.8,4181.17,0
+NCEL.US,D,20240521,000000,68.68,72,57.72,61.2,2140.28,0
+NCEL.US,D,20240522,000000,63.28,72,59.04,63.96,1091.72,0
+NCEL.US,D,20240523,000000,62.4,72,59.32,69.34,4596.32,0
+NCEL.US,D,20240524,000000,70.8,95.96,64.24,69.6,25091.4,0
+NCEL.US,D,20240528,000000,69.64,73.56,64.72,69.8,12646.1,0
+NCEL.US,D,20240529,000000,68.12,74,62.36,69.42,3322.31,0
+NCEL.US,D,20240530,000000,69.16,70.12,64.16,66.48,1821.58,0
+NCEL.US,D,20240531,000000,64.8,64.8,55.2,56.4,2878.43,0
+NCEL.US,D,20240603,000000,55.72,56.8,53,54.4,1109.2,0
+NCEL.US,D,20240604,000000,56.8,56.8,54.24,54.28,731.555,0
+NCEL.US,D,20240605,000000,56.4,56.4,52.24,54.4,762.277,0
+NCEL.US,D,20240606,000000,54.4,54.48,52.48,52.72,495.455,0
+NCEL.US,D,20240607,000000,52.48,55.08,49.12,51.08,661.967,0
+NCEL.US,D,20240610,000000,51.2,51.96,44.48,49.32,1033.65,0
+NCEL.US,D,20240611,000000,53.92,55.9404,48.4,52.44,6017.74,0
+NCEL.US,D,20240612,000000,53.2,53.2,48.56,49.84,1291.74,0
+NCEL.US,D,20240613,000000,50.88,50.88,46.1204,46.48,1051.25,0
+NCEL.US,D,20240614,000000,48,49.2,44.8,45.5688,1158.52,0
+NCEL.US,D,20240617,000000,45.6,61.12,45.08,59.32,128136,0
+NCEL.US,D,20240618,000000,150.76,183.88,92.16,108.04,763739,0
+NCEL.US,D,20240620,000000,81.28,88.7404,69.24,74.76,37974.5,0
+NCEL.US,D,20240621,000000,70,88,70,75.2,23787.3,0
+NCEL.US,D,20240624,000000,68,72.88,64,71.34,6521.49,0
+NCEL.US,D,20240625,000000,67.52,68.52,63.6,67.34,5107.95,0
+NCEL.US,D,20240626,000000,65.32,75.1996,64.04,73.04,5935.95,0
+NCEL.US,D,20240627,000000,142.6,160,89.2,96,406753,0
+NCEL.US,D,20240628,000000,83,87.2,70.04,86.76,22418.2,0
+NCEL.US,D,20240701,000000,76,81.6,74.84,78.52,4907.91,0
+NCEL.US,D,20240702,000000,76,101.4,76,80,16948.5,0
+NCEL.US,D,20240703,000000,81.8,84,78.2,80.72,2569.67,0
+NCEL.US,D,20240705,000000,80,84,74,75.6,4789.73,0
+NCEL.US,D,20240708,000000,75.56,76.4,70.04,71.8,4256.42,0
+NCEL.US,D,20240709,000000,71.76,73.76,68.92,70.2,2712.93,0
+NCEL.US,D,20240710,000000,70.16,87.4,68.84,80.84,16421.6,0
+NCEL.US,D,20240711,000000,80.76,84,77.72,82,6712.8,0
+NCEL.US,D,20240712,000000,79.6,83.04,77.8,79.52,2620.83,0
+NCEL.US,D,20240715,000000,76.4,87.92,76.3604,82,3813.08,0
+NCEL.US,D,20240716,000000,82.96,84,80.04,81.24,1299.47,0
+NCEL.US,D,20240717,000000,81.08,87.8,80,84,1862.01,0
+NCEL.US,D,20240718,000000,83.56,95.6,82,88,7583.88,0
+NCEL.US,D,20240719,000000,84.24,91.12,70.24,74.08,3933.65,0
+NCEL.US,D,20240722,000000,72.8,76,68.52,72.08,2096.09,0
+NCEL.US,D,20240723,000000,71.92,77.8,69.52,76.4,3812.19,0
+NCEL.US,D,20240724,000000,76.4,83.72,72.4,81.6,3904.62,0
+NCEL.US,D,20240725,000000,81.48,83.76,78.4004,78.48,1276.4,0
+NCEL.US,D,20240726,000000,79.16,79.96,68.4,76,1118.99,0
+NCEL.US,D,20240729,000000,138.08,155.88,86.68,93.52,298096,0
+NCEL.US,D,20240730,000000,82.16,101.4,74.84,96.8,16847.4,0
+NCEL.US,D,20240731,000000,92,92,81.96,87.76,4836.75,0
+NCEL.US,D,20240801,000000,84,87.2,78.96,83.12,3149.85,0
+NCEL.US,D,20240802,000000,80.64,91.12,79.08,88,3659.21,0
+NCEL.US,D,20240805,000000,72,84.68,72,78.48,2918.55,0
+NCEL.US,D,20240806,000000,79.6,83.52,77.16,81.44,2012.07,0
+NCEL.US,D,20240807,000000,80,83.48,77.644,79,1938.69,0
+NCEL.US,D,20240808,000000,78,80,74.2,77.2804,2323.11,0
+NCEL.US,D,20240809,000000,80.36,82,76.4,76.88,1856.4,0
+NCEL.US,D,20240812,000000,79.6,79.6,74,75.56,1404.66,0
+NCEL.US,D,20240813,000000,74.92,77.96,73.84,75.4,609.662,0
+NCEL.US,D,20240814,000000,73,74.4,69.04,69.6,1642.96,0
+NCEL.US,D,20240815,000000,70.36,72,64.48,68.48,2339.27,0
+NCEL.US,D,20240816,000000,68.56,74,68.48,71.44,1043.37,0
+NCEL.US,D,20240819,000000,69.28,72.96,68.92,70.92,531.462,0
+NCEL.US,D,20240820,000000,71.8,72,69.12,72,825.325,0
+NCEL.US,D,20240821,000000,72,74.4,70.12,73.76,1369.57,0
+NCEL.US,D,20240822,000000,74,74,69.6,71.12,732.475,0
+NCEL.US,D,20240823,000000,72,73.68,68.04,70.08,965.785,0
+NCEL.US,D,20240826,000000,68,72.72,68,70.96,635.877,0
+NCEL.US,D,20240827,000000,70.96,71.92,68.04,69.2,554.655,0
+NCEL.US,D,20240828,000000,69.08,71.64,60.52,62.84,1296.73,0
+NCEL.US,D,20240829,000000,65.28,68,58.68,60.44,1649.15,0
+NCEL.US,D,20240830,000000,63.6,63.6,58.04,59.64,939.602,0
+NCEL.US,D,20240903,000000,60.8,60.8,57.92,58.04,666.175,0
+NCEL.US,D,20240904,000000,60.36,60.36,56,58,354.422,0
+NCEL.US,D,20240905,000000,54.8,58.92,54.8,56.84,564.314,0
+NCEL.US,D,20240906,000000,56,56,49.92,52.2004,677.99,0
+NCEL.US,D,20240909,000000,47.16,51.44,47.16,50.28,1218.94,0
+NCEL.US,D,20240910,000000,50.24,52.2396,48.64,49.6,472.039,0
+NCEL.US,D,20240911,000000,50.8,52.4,49.2,51.64,424.427,0
+NCEL.US,D,20240912,000000,52,59.16,50.36,52.8,793.995,0
+NCEL.US,D,20240913,000000,54.88,56,52.68,54.08,453.372,0
+NCEL.US,D,20240916,000000,58,58,53.08,54.4,437.677,0
+NCEL.US,D,20240917,000000,52.8,57.9196,52.8,56.92,743.062,0
+NCEL.US,D,20240918,000000,58,58,54,54.72,321.01,0
+NCEL.US,D,20240919,000000,54.8,57.96,54.24,54.76,303.832,0
+NCEL.US,D,20240920,000000,58,69.72,54.76,60.4,10184.5,0
+NCEL.US,D,20240923,000000,57.2,61.6,53.2,54.24,1920.13,0
+NCEL.US,D,20240924,000000,54.24,56,52.8,55.6,500.237,0
+NCEL.US,D,20240925,000000,55.2,55.32,49.72,52.92,2483.21,0
+NCEL.US,D,20240926,000000,50,52.88,49.56,50,2210.41,0
+NCEL.US,D,20240927,000000,50.1,59.5,40.8,52,17442.4,0
+NCEL.US,D,20240930,000000,51.5,52,47.422,50.7,6450.9,0
+NCEL.US,D,20241001,000000,48.9,55,47.2,52,3140,0
+NCEL.US,D,20241002,000000,52,52,48.981,49.8,665.6,0
+NCEL.US,D,20241003,000000,49.8,51.9,47.2,48.754,1315.4,0
+NCEL.US,D,20241004,000000,49.55,51.9,47.238,49,2017,0
+NCEL.US,D,20241007,000000,51,52,48.88,50.64,1968.4,0
+NCEL.US,D,20241008,000000,50.8,53.55,49.9,52.8,2481.4,0
+NCEL.US,D,20241009,000000,52.2,52.95,50.4,50.961,807.8,0
+NCEL.US,D,20241010,000000,50.1,50.1,41.4,42.5,6712.6,0
+NCEL.US,D,20241011,000000,45.5,45.5,41.001,44.5,3596.7,0
+NCEL.US,D,20241014,000000,46,46,44.6,45.9,1490.9,0
+NCEL.US,D,20241015,000000,45.2,47.8,43.787,47.7,2391.4,0
+NCEL.US,D,20241016,000000,49.4,52.4,46.6,50.8,4415.3,0
+NCEL.US,D,20241017,000000,50,52.5,48.8947,51.8,1798.2,0
+NCEL.US,D,20241018,000000,50,56.432,48.5,53,2829.4,0
+NCEL.US,D,20241021,000000,52,54,45.2,47.601,5166.3,0
+NCEL.US,D,20241022,000000,50,51.768,47.5,48.4,1067.8,0
+NCEL.US,D,20241023,000000,47,49.5,43,46.05,2723.2,0
+NCEL.US,D,20241024,000000,44.97,46.5,42.2,42.6,1406.9,0
+NCEL.US,D,20241025,000000,43,44.6,41.8,41.8,893.4,0
+NCEL.US,D,20241028,000000,41.8,42.001,38,41.1,6069.1,0
+NCEL.US,D,20241029,000000,40.9,42.3,39,41.3,1921.6,0
+NCEL.US,D,20241030,000000,42,43.85,35.101,38.6,2896.5,0
+NCEL.US,D,20241031,000000,36.5,39,36.3,36.3,756.4,0
+NCEL.US,D,20241101,000000,38.1,38.1,35.6,36,1079.3,0
+NCEL.US,D,20241104,000000,47.4,47.4,36.15,43.9,1140935,0
+NCEL.US,D,20241105,000000,41.5,42.15,38.6,40.4,25891.7,0
+NCEL.US,D,20241106,000000,39.5,43,39,40.9,11207.9,0
+NCEL.US,D,20241107,000000,39.7,43.4,39,41.5,4829.4,0
+NCEL.US,D,20241108,000000,40.3,40.6,38.5,39.4,9682,0
+NCEL.US,D,20241111,000000,37.9,40.1,36.8,39.7,11881.4,0
+NCEL.US,D,20241112,000000,37.9,39.1,36.101,39,5207.3,0
+NCEL.US,D,20241113,000000,31.5,41.5,31.5,34.6,6619.2,0
+NCEL.US,D,20241114,000000,34.6,34.6,31.5,33.4,4851.9,0
+NCEL.US,D,20241115,000000,32.4,33.1,30,31.3,4586.3,0
+NCEL.US,D,20241118,000000,32.3,34.3,31.2,32.6,1573.5,0
+NCEL.US,D,20241119,000000,30.344,32.359,30.1,31.8,2581.6,0
+NCEL.US,D,20241120,000000,31.1,35.5,31.1,32.9,6646.1,0
+NCEL.US,D,20241121,000000,33,35.1,31.901,33.65,3346.2,0
+NCEL.US,D,20241122,000000,36,36.5,33.25,34.3,6449.7,0
+NCEL.US,D,20241125,000000,33.9,36.5,33.7,35.6,4754.4,0
+NCEL.US,D,20241126,000000,35.9,37.2,33.713,36.6,2288,0
+NCEL.US,D,20241127,000000,35.8,35.8,32.3,32.7,12392.4,0
+NCEL.US,D,20241129,000000,32.7,34.05,32.7,33.8,977.5,0
+NCEL.US,D,20241202,000000,33,33,30,30.3,6302.5,0
+NCEL.US,D,20241203,000000,30.5,30.5,24.5,26.9,368129,0
+NCEL.US,D,20241204,000000,24.5,32.3,24.5,27.1,36765.2,0
+NCEL.US,D,20241205,000000,23.9,25.361,21.1,22.5,16796.9,0
+NCEL.US,D,20241206,000000,21.2,23.5,21.1,21.8,5598.8,0
+NCEL.US,D,20241209,000000,21.5,22.2,19.5,20,7627.7,0
+NCEL.US,D,20241210,000000,20,20.5,18.2,19.8,114226,0
+NCEL.US,D,20241211,000000,18.8,20.6,17.5,20.1,260149,0
+NCEL.US,D,20241212,000000,18.6,19.8,18,19.6,9608.7,0
+NCEL.US,D,20241213,000000,18.9,21.3,18.7,19.1,9492.3,0
+NCEL.US,D,20241216,000000,19.9,19.9,18.5,18.6,4445.6,0
+NCEL.US,D,20241217,000000,18.5,19.556,18.3,18.5,5843.6,0
+NCEL.US,D,20241218,000000,18.3,21.2,17.3,20,21437.3,0
+NCEL.US,D,20241219,000000,23.6,27.9,21,23.8,150997,0
+NCEL.US,D,20241220,000000,22.3,22.851,17.8,19.5,26253.9,0
+NCEL.US,D,20241223,000000,19,20.4,18.9,19.8,5599.9,0
+NCEL.US,D,20241224,000000,19.2,19.6,18.3,18.936,3950.6,0
+NCEL.US,D,20241226,000000,19.3,19.4,18.2,18.6,5347.7,0
+NCEL.US,D,20241227,000000,18.7,19.4,18.1,18.2,3370,0
+NCEL.US,D,20241230,000000,28.2,29.5,23.4,27.2,2133737,0
+NCEL.US,D,20241231,000000,25.4,26,20.701,21.1,64110.2,0
+NCEL.US,D,20250102,000000,21,23.348,21,21.8,23833.2,0
+NCEL.US,D,20250103,000000,21.2,22.192,19.2,21.6,24645.4,0
+NCEL.US,D,20250106,000000,20.7,22.25,20.5,20.9,11271.5,0
+NCEL.US,D,20250107,000000,21.272,21.399,20.4,20.6,7223.8,0
+NCEL.US,D,20250108,000000,24.4,27,22,24.1,1753634,0
+NCEL.US,D,20250110,000000,23.5,23.9,20.7,23.2,46345,0
+NCEL.US,D,20250113,000000,21.9,21.9,19.6,20.7,20284.4,0
+NCEL.US,D,20250114,000000,20.604,20.9,19.8,20.3,10636.9,0
+NCEL.US,D,20250115,000000,20.1,20.7,19.4,20,15421.6,0
+NCEL.US,D,20250116,000000,19.8,20.8,18.7,20.4,14927.1,0
+NCEL.US,D,20250117,000000,19.6,20.5,18.91,19.1,12067.2,0
+NCEL.US,D,20250121,000000,19.2,20.162,18.4,19,18937.2,0
+NCEL.US,D,20250122,000000,19,19.5,18.4,18.9,7826,0
+NCEL.US,D,20250123,000000,18.9,18.9,17.3,18.6,8298.2,0
+NCEL.US,D,20250124,000000,18,18.18,17.4,17.8,8261.6,0
+NCEL.US,D,20250127,000000,17.6,18.495,17.5,18.1,5470.1,0
+NCEL.US,D,20250128,000000,18.3,20.6,17.1,18.8,642636,0
+NCEL.US,D,20250129,000000,19.3,19.7,18,19.6,31287.1,0
+NCEL.US,D,20250130,000000,18.5,20.19,18.5,19.8,25657.3,0
+NCEL.US,D,20250131,000000,30.3,33.7,22.9,24.9,6124276,0
+NCEL.US,D,20250203,000000,22.3,24,20.6,21.7,75713.1,0
+NCEL.US,D,20250204,000000,21.5,22.47,19.641,20,23589.3,0
+NCEL.US,D,20250205,000000,20,21.4,19.7,19.8,19502.3,0
+NCEL.US,D,20250206,000000,19,20.2,19,19.3,13046.9,0
+NCEL.US,D,20250207,000000,18.7,19.6,18.1,18.7,15988,0
+NCEL.US,D,20250210,000000,25.1,29.7,23.1,25.7,5048895,0
+NCEL.US,D,20250211,000000,22.5,23.4,20.1,23.4,94302.3,0
+NCEL.US,D,20250212,000000,23.1,23.4,21.6,23.4,24928.5,0
+NCEL.US,D,20250213,000000,22.6,23.6,21.4,23,32770,0
+NCEL.US,D,20250214,000000,23.5,23.5,22,22.6,18992.2,0
+NCEL.US,D,20250218,000000,23.4,23.483,22,22.9,14830.9,0
+NCEL.US,D,20250219,000000,22.9,23.3,22,22.8,11215.7,0
+NCEL.US,D,20250220,000000,23.4,23.4,20.5,20.5,11642.5,0
+NCEL.US,D,20250221,000000,20.5,20.858,19.4,19.5,9669.7,0
+NCEL.US,D,20250224,000000,20.2,20.2,18.7,19.1,8495.6,0
+NCEL.US,D,20250225,000000,19,19.212,18,18.6,39875.5,0
+NCEL.US,D,20250226,000000,18.2,18.61,17.85,17.95,12682.9,0
+NCEL.US,D,20250227,000000,18.1,18.7,17.2,18.2,18427.9,0
+NCEL.US,D,20250228,000000,19,19,17.7,18.4,5594.2,0
+NCEL.US,D,20250303,000000,18.5,18.5,17.7,17.8,4129.9,0
+NCEL.US,D,20250304,000000,17.8,17.8,14.7,16,8691.3,0
+NCEL.US,D,20250305,000000,16,16,15.087,15.4,4265.7,0
+NCEL.US,D,20250306,000000,16.9,16.9,15.8,16.4,5784.1,0
+NCEL.US,D,20250307,000000,16.3,17.2,16.3,17,1990.8,0
+NCEL.US,D,20250310,000000,17.5,17.75,16.599,17,2682.8,0
+NCEL.US,D,20250311,000000,16.5,16.7,15.7,16.3,2527.2,0
+NCEL.US,D,20250312,000000,16.7,16.797,15.9,16.1,2347.2,0
+NCEL.US,D,20250313,000000,16,16.2,15.3,15.3,1467.9,0
+NCEL.US,D,20250314,000000,15.3,16,15.3,15.8,1521.1,0
+NCEL.US,D,20250317,000000,16.2,16.2,15.3,15.5,1797.6,0
+NCEL.US,D,20250318,000000,15.7,16.087,15.2,15.5,2571.7,0
+NCEL.US,D,20250319,000000,15.3,15.9,15.3,15.6,1931.2,0
+NCEL.US,D,20250320,000000,15.9,15.972,15,15,3173.8,0
+NCEL.US,D,20250321,000000,15.1,15.349,15,15.1,983.6,0
+NCEL.US,D,20250324,000000,15.4,15.4,15.1,15.1,1503.4,0
+NCEL.US,D,20250325,000000,15.5,15.549,14.5,15,3945.7,0
+NCEL.US,D,20250326,000000,16.5,16.5,15.1,15.4,2699.4,0
+NCEL.US,D,20250327,000000,15.2,15.5,15.2,15.3,683.1,0
+NCEL.US,D,20250328,000000,15.001,15.964,13,13,4428,0
+NCEL.US,D,20250331,000000,14.1,15.9,13.8,15.4,12408.6,0
+NCEL.US,D,20250401,000000,14.9,15.6,14.201,15.4,3815.3,0
+NCEL.US,D,20250402,000000,14.806,15.505,14.806,14.9,1659.2,0
+NCEL.US,D,20250403,000000,15.25,15.25,14.449,14.9,515.1,0
+NCEL.US,D,20250404,000000,14.537,15.6,14.5,14.83,1310.9,0
+NCEL.US,D,20250407,000000,13.5,14.614,13.324,14.2,3421.2,0
+NCEL.US,D,20250408,000000,14.5,14.6,13.148,13.6,1546.5,0
+NCEL.US,D,20250409,000000,13.6,14.322,13.6,13.6,828.1,0
+NCEL.US,D,20250410,000000,13.6,13.995,13.3,13.501,2117.1,0
+NCEL.US,D,20250411,000000,13.5,14.5,13.5,13.5,1984.1,0
+NCEL.US,D,20250414,000000,14.5,14.5,13.8,14.5,5549.2,0
+NCEL.US,D,20250415,000000,15.4,15.999,13.705,15,145215,0
+NCEL.US,D,20250416,000000,14.5,14.81,14.2,14.3,7633.3,0
+NCEL.US,D,20250417,000000,14.5,14.6,13.927,14.6,1731.5,0
+NCEL.US,D,20250421,000000,14.6,14.612,14.29,14.5,1937.3,0
+NCEL.US,D,20250422,000000,14.4,14.7,13.8,14.3,1503.4,0
+NCEL.US,D,20250423,000000,14.4,15.25,14.4,14.7,4759,0
+NCEL.US,D,20250424,000000,14.6,15,14.305,15,2548.9,0
+NCEL.US,D,20250425,000000,14.601,15.3,14.6,15,1152.2,0
+NCEL.US,D,20250428,000000,15.1,15.1,14.7,14.7,547.5,0
+NCEL.US,D,20250429,000000,14.699,15.499,14.1,15.25,7752,0
+NCEL.US,D,20250430,000000,15.2,15.2,14.6,14.72,544.7,0
+NCEL.US,D,20250501,000000,14.7,15.6,14.7,15,1347.7,0
+NCEL.US,D,20250502,000000,15.5,15.9,15.2,15.8,1248,0
+NCEL.US,D,20250505,000000,15.9,17.8,15.9,17.1,9493.6,0
+NCEL.US,D,20250506,000000,16.7,17.791,16.7,17.3,1968.5,0
+NCEL.US,D,20250507,000000,17,17,15.6,16.999,6872.9,0
+NCEL.US,D,20250508,000000,17.4,17.5,16.5,16.5,3032.9,0
+NCEL.US,D,20250509,000000,16,16.7,15.833,16.4,589.4,0
+NCEL.US,D,20250512,000000,16.8,17,16.101,16.4,2218.7,0
+NCEL.US,D,20250513,000000,17.2,17.483,15.801,16.301,1325.7,0
+NCEL.US,D,20250514,000000,16.9,16.9,16.301,16.5,1144.9,0
+NCEL.US,D,20250515,000000,16.201,16.4,15.8,16.1,1161,0
+NCEL.US,D,20250516,000000,16.1,16.45,16,16.162,1014.1,0
+NCEL.US,D,20250519,000000,15.5,17.9,15.5,17.1,35847.4,0
+NCEL.US,D,20250520,000000,16.8,17.5,15.5,17.3,337709,0
+NCEL.US,D,20250521,000000,17.3,17.4,16,17.2,65073.3,0
+NCEL.US,D,20250522,000000,17.5,19.797,16.5,19.5,105173,0
+NCEL.US,D,20250523,000000,19.8,20.16,18,18.5,30986,0
+NCEL.US,D,20250527,000000,19.3,21.4,18.2,20.8,42367.5,0
+NCEL.US,D,20250528,000000,21.9,23.5,20.7,23.2,45270.5,0
+NCEL.US,D,20250529,000000,23,23.9,22.009,23.4,36842.9,0
+NCEL.US,D,20250530,000000,23.25,23.8,21.4,22,11894.7,0
+NCEL.US,D,20250602,000000,22.5,22.878,20.8,22.1,14104.2,0
+NCEL.US,D,20250603,000000,22,22.6,20.8,21.1,11754.7,0
+NCEL.US,D,20250604,000000,20.9,21,19,19,10441.9,0
+NCEL.US,D,20250605,000000,19,22.105,19,20.8,35218.3,0
+NCEL.US,D,20250606,000000,22,23,21,23,57763.1,0
+NCEL.US,D,20250609,000000,26.2,28.6,24.9,27.5,169028,0
+NCEL.US,D,20250610,000000,26.2,26.6,23.3,25.5,57497.7,0
+NCEL.US,D,20250611,000000,25.5,25.899,23.601,24.3,28665.7,0
+NCEL.US,D,20250612,000000,24.7,24.872,23,23.9,11146.2,0
+NCEL.US,D,20250613,000000,23.4,23.4,22.2,22.8,15229.1,0
+NCEL.US,D,20250616,000000,23.1,23.777,22.208,22.7,17020.7,0
+NCEL.US,D,20250617,000000,23.1,23.6,22.5,22.9,15539.3,0
+NCEL.US,D,20250618,000000,23,23.6,22.7,23.6,13598.1,0
+NCEL.US,D,20250620,000000,25.4,25.4,23.7,24.1,13874.4,0
+NCEL.US,D,20250623,000000,23.6,24.3,22.8,23.3,20882.9,0
+NCEL.US,D,20250624,000000,23.2,23.2,21.935,22.7,28022,0
+NCEL.US,D,20250625,000000,23.6,23.7,22.7,23.7,9805.4,0
+NCEL.US,D,20250626,000000,23.3,26.5,23,25.4,66663.8,0
+NCEL.US,D,20250627,000000,27.2,28.6,25.6,27.9,47686.1,0
+NCEL.US,D,20250630,000000,28.4,30.799,25.1,29,101108,0
+NCEL.US,D,20250701,000000,29.6,30.289,27.6,28.6,59066.5,0
+NCEL.US,D,20250702,000000,23.4,26.969,21.625,25.7,44845.7,0
+NCEL.US,D,20250703,000000,25.5,25.9,23.4,24.4,11018.6,0
+NCEL.US,D,20250707,000000,24.5,24.7,22.202,22.7,15789.6,0
+NCEL.US,D,20250708,000000,23.1,24.7,22,23.2,12359.3,0
+NCEL.US,D,20250709,000000,22.7,23.195,22.1,22.75,8238,0
+NCEL.US,D,20250710,000000,22.6,23.299,22.1,22.4,9956.5,0
+NCEL.US,D,20250711,000000,22,22.6,20.8,21,17424.7,0
+NCEL.US,D,20250714,000000,21,21.773,20.6,21.3,11123.6,0
+NCEL.US,D,20250715,000000,21.2,22.6,21.101,21.978,14964.3,0
+NCEL.US,D,20250716,000000,22.4,22.5,21.5,22.5,4381.3,0
+NCEL.US,D,20250717,000000,22.3,23.5,22.1,22.5,109622,0
+NCEL.US,D,20250718,000000,22.2,23.1,21.9,22.2,15966.5,0
+NCEL.US,D,20250721,000000,22.1,23.1,22,22,15333.1,0
+NCEL.US,D,20250722,000000,22,22.2,21,21.5,12992.1,0
+NCEL.US,D,20250723,000000,21.2,22.2,21.2,22,7943.3,0
+NCEL.US,D,20250724,000000,21.2,22.211,21.2,21.6,17499.9,0
+NCEL.US,D,20250725,000000,21.1,21.4,19.7,19.8,19018.5,0
+NCEL.US,D,20250728,000000,19.6,20.7,19.1,20.2,9943.1,0
+NCEL.US,D,20250729,000000,20.3,20.599,19.2,19.4,4551.2,0
+NCEL.US,D,20250730,000000,19.3,21.1366,19.3,20.1,12420.2,0
+NCEL.US,D,20250731,000000,20,20,18.1,18.4,12563.1,0
+NCEL.US,D,20250801,000000,17.9,18.2,17.1,18,7961.4,0
+NCEL.US,D,20250804,000000,17.9,19.4,17.9,18.87,11904.7,0
+NCEL.US,D,20250805,000000,20,20,18.1,19,10067.6,0
+NCEL.US,D,20250806,000000,18.9,19.7,17.1,18.9,16529.7,0
+NCEL.US,D,20250807,000000,18.902,20.4,18.633,20.2,11579.3,0
+NCEL.US,D,20250808,000000,19.9,21.8,19.9,21.4,15907.1,0
+NCEL.US,D,20250811,000000,21.6,21.699,20.2,20.8,12998.7,0
+NCEL.US,D,20250812,000000,20.8,21.5,20.4,21.3,6862.6,0
+NCEL.US,D,20250813,000000,21.7,25,21.3,24.2,31882.4,0
+NCEL.US,D,20250814,000000,24.8,26.5,24.5,26.1,55258.1,0
+NCEL.US,D,20250815,000000,26,26.174,23.541,25.1,16527.7,0
+NCEL.US,D,20250818,000000,26,26.49,24.71,25.8,17885.2,0
+NCEL.US,D,20250819,000000,26.2,28,25.85,27.9,23751.7,0
+NCEL.US,D,20250820,000000,27.5,28,26,26.8,15119.4,0
+NCEL.US,D,20250821,000000,26.2,28,26.2,27.8,15623.8,0
+NCEL.US,D,20250822,000000,28,28.032,25.601,26.3,15812.7,0
+NCEL.US,D,20250825,000000,26.1,26.9,24.4,24.5,26542.5,0
+NCEL.US,D,20250826,000000,22.4,24,20.3,21.4,33495.6,0
+NCEL.US,D,20250827,000000,21.4,22.7,21.4,22.2,12004,0
+NCEL.US,D,20250828,000000,22.2,22.899,21.501,22,4773,0
+NCEL.US,D,20250829,000000,21.5,22,21.1,21.2,5550.3,0
+NCEL.US,D,20250902,000000,21,21.358,20.3,20.6,6852.7,0
+NCEL.US,D,20250903,000000,20.4,20.7,20.2,20.3,3628.4,0
+NCEL.US,D,20250904,000000,19.7,20.1,18.8,19.9,98702.7,0
+NCEL.US,D,20250905,000000,19.9,20.2,19,19.6,15707.2,0
+NCEL.US,D,20250908,000000,19.7,20,19.3,19.8,4052.3,0
+NCEL.US,D,20250909,000000,19.8,19.8,19.3,19.4,5059.4,0
+NCEL.US,D,20250910,000000,20,21.6,20,20.7,30259.4,0
+NCEL.US,D,20250911,000000,20.8,21.6,20.1,21.5,20985,0
+NCEL.US,D,20250912,000000,21.2,22.407,21.004,21.5,14257.3,0
+NCEL.US,D,20250915,000000,21.6,22.85,21.6,21.7,19936.1,0
+NCEL.US,D,20250916,000000,21.5,22.5,20.501,21.2,30137.7,0
+NCEL.US,D,20250917,000000,20.9,21.4,20.1,20.3,17600.5,0
+NCEL.US,D,20250918,000000,18.5,21,18,20.6,31411,0
+NCEL.US,D,20250919,000000,19.3,21.2,19.3,20.4,11834,0
+NCEL.US,D,20250922,000000,20.6,22.4,20.4,22.1,23185.4,0
+NCEL.US,D,20250923,000000,21.7,22,20.683,20.8,9916.2,0
+NCEL.US,D,20250924,000000,21.8,22,21.2,21.4,6133.1,0
+NCEL.US,D,20250925,000000,21.1,21.9,20,20.6,9446.6,0
+NCEL.US,D,20250926,000000,22.5,24,21.2,21.9,52418,0
+NCEL.US,D,20250929,000000,23.4,24.6,22.6,24.5,156760,0
+NCEL.US,D,20250930,000000,22.15,22.4,17.6,18.3,1290368,0
+NCEL.US,D,20251001,000000,17.9,20.9,17.6,20.7,72009.9,0
+NCEL.US,D,20251002,000000,20.5,21.5,19.8,21.2,29493.7,0
+NCEL.US,D,20251003,000000,21.3,21.3,19.7,19.95,24570.7,0
+NCEL.US,D,20251006,000000,19.6,19.8,18.601,19.2,17989.5,0
+NCEL.US,D,20251007,000000,19,19.3,18.1,18.3,17625.8,0
+NCEL.US,D,20251008,000000,18.3,18.73,18.2,18.65,11506.6,0
+NCEL.US,D,20251009,000000,18.6,19.067,18.3,18.7,5992.5,0
+NCEL.US,D,20251010,000000,18.4,18.595,17.5,17.6,17319.6,0
+NCEL.US,D,20251013,000000,18.1,18.516,17.001,17.7,8105.7,0
+NCEL.US,D,20251014,000000,17.1,18.4,14.5,17.8,15512.2,0
+NCEL.US,D,20251015,000000,17.9,18.096,17,17,8350.1,0
+NCEL.US,D,20251016,000000,16.9,17.4,16.2,16.3,15237.1,0
+NCEL.US,D,20251017,000000,16.7,16.893,16,16.5,7113.2,0
+NCEL.US,D,20251020,000000,17,17,16.42,16.9,2796.2,0
+NCEL.US,D,20251021,000000,16.7,17.25,16.6,16.9,4236.1,0
+NCEL.US,D,20251022,000000,16,16.6,15.56,15.9,6320,0
+NCEL.US,D,20251023,000000,14.2,14.2,12.6,13.2,752371,0
+NCEL.US,D,20251024,000000,13.1,13.199,12.5,13,31916.2,0
+NCEL.US,D,20251027,000000,12.9,13.6,12.1,12.4,911340,0
+NCEL.US,D,20251028,000000,12,12.1,10.25,10.5,122969,0
+NCEL.US,D,20251029,000000,9.492,9.492,7.4,7.4,146592,0
+NCEL.US,D,20251030,000000,7.701,8.3,7.6,7.62,4762465,0
+NCEL.US,D,20251031,000000,5.08,7.64,4.2,7.29,1246900,0
+NCEL.US,D,20251103,000000,5.73,5.865,5,5.14,422786,0
+NCEL.US,D,20251104,000000,5.07,6.48,5,5.655,429182,0
+NCEL.US,D,20251105,000000,5.32,5.615,4.65,4.7,179936,0
+NCEL.US,D,20251106,000000,4.64,4.74,4.05,4.15,86592,0
+NCEL.US,D,20251107,000000,4,4.115,3.86,4.01,42130,0
+NCEL.US,D,20251110,000000,4.05,4.2079,3.8,3.89,58334,0
+NCEL.US,D,20251111,000000,3.81,4.145,3.75,3.75,46039,0
+NCEL.US,D,20251112,000000,3.8,3.96,3.52,3.68,61732,0
+NCEL.US,D,20251113,000000,3.64,3.693,3.33,3.43,60937,0
+NCEL.US,D,20251114,000000,3.39,3.51,3.26,3.49,31993,0
+NCEL.US,D,20251117,000000,3.46,3.69,3.435,3.48,28698,0
+NCEL.US,D,20251118,000000,3.46,3.54,3.2501,3.4,18825,0
+NCEL.US,D,20251119,000000,3.4,3.51,3.31,3.31,24519,0
+NCEL.US,D,20251120,000000,3.3,3.59,3.1308,3.15,29205,0
+NCEL.US,D,20251121,000000,3.27,3.41,3.062,3.27,16888,0
+NCEL.US,D,20251124,000000,3.25,3.4999,3.17,3.35,18607,0
+NCEL.US,D,20251125,000000,3.35,3.55,3.25,3.5,51798,0
+NCEL.US,D,20251126,000000,3.48,3.92,3.38,3.83,65600,0
+NCEL.US,D,20251128,000000,3.83,4.03,3.72,4.01,35988,0
+NCEL.US,D,20251201,000000,4,4.0665,3.5,3.7,66872,0
+NCEL.US,D,20251202,000000,3.69,3.77,3.3,3.7,55890,0
+NCEL.US,D,20251203,000000,3.745,3.7999,3.5,3.54,35986,0
+NCEL.US,D,20251204,000000,3.53,3.78,3.5,3.61,30425,0
+NCEL.US,D,20251205,000000,3.76,3.91,3.49,3.64,31434,0
+NCEL.US,D,20251208,000000,3.9364,4.0387,3.575,3.87,160194,0
+NCEL.US,D,20251209,000000,3.87,4.6,3.78,4.55,290067,0
+NCEL.US,D,20251210,000000,4.59,4.7,4,4.26,338294,0
+NCEL.US,D,20251211,000000,4.2,4.3,3.3,3.33,238241,0
+NCEL.US,D,20251212,000000,3.31,3.51,2.91,2.91,113987,0
+NCEL.US,D,20251215,000000,2.97,3.09,2.4776,2.5,125899,0
+NCEL.US,D,20251216,000000,2.5,3.02,2.5,2.99,70646,0
+NCEL.US,D,20251217,000000,2.98,2.99,2.66,2.67,58584,0
+NCEL.US,D,20251218,000000,2.865,2.865,2.64,2.71,14914,0
+NCEL.US,D,20251219,000000,2.735,2.9,2.5258,2.6,36536,0
+NCEL.US,D,20251222,000000,2.5937,2.67,2.5236,2.53,28645,0
+NCEL.US,D,20251223,000000,2.5,2.63,2.5,2.53,31903,0
+NCEL.US,D,20251224,000000,2.5,2.65,2.5,2.63,18863,0
+NCEL.US,D,20251226,000000,2.62,2.7174,2.5,2.5,11824,0
+NCEL.US,D,20251229,000000,2.41,2.485,2.1209,2.14,90199,0
+NCEL.US,D,20251230,000000,2.1,2.13,1.98,2.03,76340,0
+NCEL.US,D,20251231,000000,2,2.055,1.89,1.9,43480,0
+NCEL.US,D,20260102,000000,1.99,2.25,1.9599,2.09,27700,0
+NCEL.US,D,20260105,000000,2.36,2.7,2.128,2.23,700672,0
+NCEL.US,D,20260106,000000,2.23,2.34,2.155,2.33,90020,0
+NCEL.US,D,20260107,000000,2.28,2.4406,2.28,2.31,37190,0
+NCEL.US,D,20260108,000000,2.24,2.34,2.2,2.21,48277,0
+NCEL.US,D,20260109,000000,2.25,2.25,2.14,2.19,49079,0
+NCEL.US,D,20260112,000000,2.44,2.57,2.18,2.49,2241392,0
+NCEL.US,D,20260113,000000,2.27,2.56,2.21,2.47,142229,0
+NCEL.US,D,20260114,000000,2.36,2.65,2.35,2.46,115306,0
+NCEL.US,D,20260115,000000,2.41,2.62,2.39,2.44,56898,0
+NCEL.US,D,20260116,000000,2.44,2.4411,2.31,2.36,71557,0
+NCEL.US,D,20260120,000000,2.45,2.6,2.35,2.48,82217,0
+NCEL.US,D,20260121,000000,2.44,2.48,2.3701,2.42,49451,0
+NCEL.US,D,20260122,000000,2.42,2.7497,2.4,2.66,116276,0
+NCEL.US,D,20260123,000000,2.68,2.7099,2.6011,2.67,50260,0
+NCEL.US,D,20260126,000000,2.78,2.78,2.535,2.6,123315,0
+NCEL.US,D,20260127,000000,2.6,2.85,2.5572,2.78,65942,0
+NCEL.US,D,20260128,000000,2.8,2.83,2.63,2.64,40124,0
+NCEL.US,D,20260129,000000,2.98,3.14,2.5,2.55,205928,0
+NCEL.US,D,20260130,000000,2.5,2.65,2.5,2.6,65469,0
+NCEL.US,D,20260202,000000,2.66,2.75,2.4,2.75,60229,0
+NCEL.US,D,20260203,000000,2.7,2.855,2.5905,2.73,95080,0
+NCEL.US,D,20260204,000000,2.8,2.8,2.635,2.71,54245,0
+NCEL.US,D,20260205,000000,2.67,2.78,2.62,2.64,27692,0
+NCEL.US,D,20260206,000000,2.7,2.84,2.64,2.77,14881,0
+NCEL.US,D,20260209,000000,2.85,3.09,2.73,3.09,52779,0
+NCEL.US,D,20260210,000000,3.11,3.2499,2.65,2.89,72177,0
+NCEL.US,D,20260211,000000,2.82,3.03,2.76,2.76,13529,0
+NCEL.US,D,20260212,000000,2.85,2.8901,2.63,2.79,59326,0
+NCEL.US,D,20260213,000000,2.74,2.77,2.69,2.77,12581,0
+NCEL.US,D,20260217,000000,2.71,2.76,2.67,2.71,9768,0
+NCEL.US,D,20260218,000000,2.7,2.74,2.67,2.74,12635,0
diff --git a/daily/us/nasdaq stocks/2/ndsn.us.txt b/daily/us/nasdaq stocks/2/ndsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d29af2f47790c2257be5ab751a10d765b9220bb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ndsn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDSN.US,D,20050225,000000,17.275,17.9645,17.2621,17.9457,183659,0
+NDSN.US,D,20050228,000000,17.7948,17.7948,17.0805,17.7918,224777,0
+NDSN.US,D,20050301,000000,17.7463,17.9774,17.6877,17.9645,215218,0
+NDSN.US,D,20050302,000000,17.775,18.0677,17.7463,17.7611,232116,0
+NDSN.US,D,20050303,000000,17.8802,17.8802,17.527,17.6073,106408,0
+NDSN.US,D,20050304,000000,17.7918,17.7918,17.5121,17.7918,202043,0
+NDSN.US,D,20050307,000000,17.6877,17.7878,17.5369,17.652,185843,0
+NDSN.US,D,20050308,000000,17.7095,17.7948,17.2998,17.5527,179760,0
+NDSN.US,D,20050309,000000,17.4209,17.5736,17.3305,17.4139,161684,0
+NDSN.US,D,20050310,000000,17.2789,17.6233,17.2432,17.3256,226473,0
+NDSN.US,D,20050311,000000,17.2194,17.5736,17.1331,17.4406,234617,0
+NDSN.US,D,20050314,000000,17.517,17.6827,17.3166,17.3842,237918,0
+NDSN.US,D,20050315,000000,17.5736,17.5736,16.9544,17.0288,223964,0
+NDSN.US,D,20050316,000000,16.9624,17.1748,16.903,16.9129,414835,0
+NDSN.US,D,20050317,000000,17.0845,17.0845,16.6995,16.8375,397700,0
+NDSN.US,D,20050318,000000,16.8375,16.8742,15.7144,16.3484,1066811,0
+NDSN.US,D,20050321,000000,16.1201,16.5339,16.0626,16.4842,220313,0
+NDSN.US,D,20050322,000000,16.6182,16.8423,16.3929,16.5259,164616,0
+NDSN.US,D,20050323,000000,16.4118,16.5845,16.4118,16.4356,276055,0
+NDSN.US,D,20050324,000000,16.5706,16.7244,16.4615,16.5963,261238,0
+NDSN.US,D,20050328,000000,16.7045,16.7958,16.4802,16.5071,396831,0
+NDSN.US,D,20050329,000000,16.5309,16.7749,16.2878,16.3404,236409,0
+NDSN.US,D,20050330,000000,16.4535,16.9357,16.3781,16.6995,374083,0
+NDSN.US,D,20050331,000000,16.7293,16.8375,16.2591,16.3781,247430,0
+NDSN.US,D,20050401,000000,16.4168,16.5884,15.9039,16.0676,215757,0
+NDSN.US,D,20050404,000000,16.1271,16.3324,15.7869,16.3057,125987,0
+NDSN.US,D,20050405,000000,16.3444,16.4396,15.9366,16.0269,212232,0
+NDSN.US,D,20050406,000000,15.9852,16.3682,15.9852,16.1013,245350,0
+NDSN.US,D,20050407,000000,15.4951,15.9039,15.0596,15.2073,1127746,0
+NDSN.US,D,20050408,000000,15.125,15.6518,15.125,15.2887,696889,0
+NDSN.US,D,20050411,000000,15.2887,15.4365,15.1379,15.1974,383867,0
+NDSN.US,D,20050412,000000,15.1469,15.5694,14.9286,15.4465,397307,0
+NDSN.US,D,20050413,000000,15.386,15.4138,14.6568,14.75,378832,0
+NDSN.US,D,20050414,000000,14.8432,14.8432,14.234,14.3353,702489,0
+NDSN.US,D,20050415,000000,14.3274,14.372,14.0932,14.1339,419313,0
+NDSN.US,D,20050418,000000,14.1339,14.4553,14.0665,14.1865,1215991,0
+NDSN.US,D,20050419,000000,14.1865,14.4316,14.1022,14.3948,1037793,0
+NDSN.US,D,20050420,000000,14.3274,14.4703,14.0972,14.1816,321911,0
+NDSN.US,D,20050421,000000,14.234,14.5417,14.1816,14.5188,484819,0
+NDSN.US,D,20050422,000000,14.5634,14.5634,13.8412,14.0019,341947,0
+NDSN.US,D,20050425,000000,14.1419,14.5991,14.1419,14.5952,264016,0
+NDSN.US,D,20050426,000000,14.5991,14.5991,13.9246,13.9246,318199,0
+NDSN.US,D,20050427,000000,13.8541,14.3274,13.7548,14.2897,407115,0
+NDSN.US,D,20050428,000000,14.1379,14.2291,13.8372,14.0098,295080,0
+NDSN.US,D,20050429,000000,13.9941,14.3591,13.9841,14.3353,652397,0
+NDSN.US,D,20050502,000000,14.2628,14.5824,14.2628,14.4345,268398,0
+NDSN.US,D,20050503,000000,14.4316,14.5874,14.238,14.3442,147680,0
+NDSN.US,D,20050504,000000,14.4503,14.8919,14.4385,14.7549,243654,0
+NDSN.US,D,20050505,000000,14.6845,14.8026,14.5467,14.7262,202349,0
+NDSN.US,D,20050506,000000,14.8205,14.9286,14.6607,14.7074,149098,0
+NDSN.US,D,20050509,000000,14.6607,15,14.627,14.9722,262136,0
+NDSN.US,D,20050510,000000,14.7907,14.9762,14.4752,14.5327,294892,0
+NDSN.US,D,20050511,000000,14.4633,14.6528,14.2063,14.627,192024,0
+NDSN.US,D,20050512,000000,14.627,14.7074,14.1518,14.1518,163854,0
+NDSN.US,D,20050513,000000,14.1022,14.3442,13.9295,14.0406,249619,0
+NDSN.US,D,20050516,000000,14.0535,14.3899,13.862,14.3681,248124,0
+NDSN.US,D,20050517,000000,14.238,14.238,13.9891,14.2242,299169,0
+NDSN.US,D,20050518,000000,14.1816,14.8691,14.1816,14.8661,174402,0
+NDSN.US,D,20050519,000000,14.8691,15.0327,14.7589,14.8661,115280,0
+NDSN.US,D,20050520,000000,14.7034,14.9762,14.5824,14.8988,119009,0
+NDSN.US,D,20050523,000000,14.8254,15.2073,14.7828,15.1597,306418,0
+NDSN.US,D,20050524,000000,15.2351,15.3444,14.9028,14.9762,300010,0
+NDSN.US,D,20050525,000000,14.7679,14.7679,13.7837,14.0268,1224841,0
+NDSN.US,D,20050526,000000,14.2213,14.248,13.8372,13.9563,1104635,0
+NDSN.US,D,20050527,000000,14.1062,14.1062,13.8749,14.0148,296237,0
+NDSN.US,D,20050531,000000,13.9891,14.0585,13.7341,13.8174,766685,0
+NDSN.US,D,20050601,000000,13.9563,13.9563,13.5902,13.7023,463217,0
+NDSN.US,D,20050602,000000,13.6804,13.7598,13.4553,13.489,465249,0
+NDSN.US,D,20050603,000000,13.5109,13.5109,13.1011,13.3272,613325,0
+NDSN.US,D,20050606,000000,13.3035,13.8174,13.3035,13.5584,629816,0
+NDSN.US,D,20050607,000000,13.5902,13.7837,13.4503,13.6676,611460,0
+NDSN.US,D,20050608,000000,13.6676,13.8174,13.359,13.3957,494633,0
+NDSN.US,D,20050609,000000,13.493,13.5277,13.3452,13.3908,419647,0
+NDSN.US,D,20050610,000000,13.4503,13.4503,13.2866,13.3452,1640344,0
+NDSN.US,D,20050613,000000,13.3452,13.7341,13.3452,13.6577,757101,0
+NDSN.US,D,20050614,000000,13.6299,13.7985,13.6299,13.7698,644966,0
+NDSN.US,D,20050615,000000,13.7698,13.9246,13.6755,13.9057,600541,0
+NDSN.US,D,20050616,000000,13.8799,14.0357,13.7936,14.0268,633920,0
+NDSN.US,D,20050617,000000,14.0268,14.1943,13.9563,14.1656,719391,0
+NDSN.US,D,20050620,000000,14.1656,14.4553,14.1022,14.3174,564575,0
+NDSN.US,D,20050621,000000,14.4048,14.5188,14.234,14.4841,303005,0
+NDSN.US,D,20050622,000000,14.4593,14.6795,14.3769,14.6071,341456,0
+NDSN.US,D,20050623,000000,14.5724,14.7172,14.5327,14.6398,541503,0
+NDSN.US,D,20050624,000000,14.6478,14.8026,14.5952,14.7828,1313554,0
+NDSN.US,D,20050627,000000,14.7728,14.8343,14.627,14.7629,321837,0
+NDSN.US,D,20050628,000000,14.8343,15.1339,14.7123,15.13,268494,0
+NDSN.US,D,20050629,000000,15.125,15.2123,14.9326,15.2123,243167,0
+NDSN.US,D,20050630,000000,15.254,15.4098,15.0893,15.254,641717,0
+NDSN.US,D,20050701,000000,15.2847,15.5337,15.1786,15.5337,602584,0
+NDSN.US,D,20050705,000000,15.4951,15.5694,15.0377,15.2758,783348,0
+NDSN.US,D,20050706,000000,15.2709,15.3521,15.0327,15.0685,374728,0
+NDSN.US,D,20050707,000000,14.8343,14.9286,14.7411,14.8789,412896,0
+NDSN.US,D,20050708,000000,14.8949,15.5516,14.8026,15.3909,526170,0
+NDSN.US,D,20050711,000000,15.2967,15.4683,15.258,15.3701,489504,0
+NDSN.US,D,20050712,000000,15.3444,15.3444,15.0327,15.1161,463202,0
+NDSN.US,D,20050713,000000,15.1201,15.1974,14.9812,15.0457,373220,0
+NDSN.US,D,20050714,000000,15.2303,15.2887,14.8789,15,262576,0
+NDSN.US,D,20050715,000000,14.9118,15.1469,14.8522,15.1379,334826,0
+NDSN.US,D,20050718,000000,15.1161,15.1696,14.9514,14.9563,221003,0
+NDSN.US,D,20050719,000000,14.627,14.7679,14.2063,14.4226,1326101,0
+NDSN.US,D,20050720,000000,14.3631,14.7867,14.3085,14.6568,658244,0
+NDSN.US,D,20050721,000000,14.6795,14.8115,14.4633,14.493,423870,0
+NDSN.US,D,20050722,000000,14.5188,14.6935,14.4553,14.5913,486978,0
+NDSN.US,D,20050725,000000,14.5913,14.7123,14.3402,14.4752,257577,0
+NDSN.US,D,20050726,000000,14.4752,14.6755,14.4136,14.4633,420996,0
+NDSN.US,D,20050727,000000,14.5327,14.6171,14.4503,14.5913,400990,0
+NDSN.US,D,20050728,000000,14.5913,14.8919,14.5913,14.8115,383482,0
+NDSN.US,D,20050729,000000,14.8472,14.9563,14.6657,14.8472,238043,0
+NDSN.US,D,20050801,000000,14.8621,15.2401,14.8621,14.9563,395131,0
+NDSN.US,D,20050802,000000,14.8919,15.1161,14.8919,15.0814,380299,0
+NDSN.US,D,20050803,000000,15.0457,15.0814,14.9425,15.0417,269999,0
+NDSN.US,D,20050804,000000,15.0189,15.1122,14.8572,14.8572,254601,0
+NDSN.US,D,20050805,000000,14.9028,14.9028,14.6895,14.7123,187484,0
+NDSN.US,D,20050808,000000,14.6895,14.8621,14.5874,14.6795,229625,0
+NDSN.US,D,20050809,000000,14.7222,14.7222,14.5467,14.627,177664,0
+NDSN.US,D,20050810,000000,14.4385,14.6171,14.2847,14.4316,586038,0
+NDSN.US,D,20050811,000000,14.3809,14.9623,14.1518,14.8026,827372,0
+NDSN.US,D,20050812,000000,14.7679,14.7956,14.501,14.5417,627712,0
+NDSN.US,D,20050815,000000,14.5774,14.6795,14.5417,14.6438,472312,0
+NDSN.US,D,20050816,000000,14.6398,14.6398,14.0932,14.2163,437704,0
+NDSN.US,D,20050817,000000,14.2985,14.7956,14.2242,14.5674,249550,0
+NDSN.US,D,20050818,000000,14.4593,14.7312,14.3859,14.5417,237110,0
+NDSN.US,D,20050819,000000,14.4633,14.6935,14.4464,14.6568,130339,0
+NDSN.US,D,20050822,000000,14.7262,14.7956,14.51,14.7956,205784,0
+NDSN.US,D,20050823,000000,14.8155,14.8869,14.3085,14.5824,351895,0
+NDSN.US,D,20050824,000000,14.7312,16.1231,14.7312,15.1925,1359521,0
+NDSN.US,D,20050825,000000,15.1509,15.4822,15.125,15.4365,707427,0
+NDSN.US,D,20050826,000000,15.3483,15.7332,15.2303,15.3701,693001,0
+NDSN.US,D,20050829,000000,15.3661,15.875,15.254,15.8523,529027,0
+NDSN.US,D,20050830,000000,15.8573,15.9465,15.5784,15.7917,445166,0
+NDSN.US,D,20050831,000000,15.8523,16.1063,15.6291,15.8046,676534,0
+NDSN.US,D,20050901,000000,15.7025,15.9941,15.5377,15.894,461138,0
+NDSN.US,D,20050902,000000,15.8433,16.7482,15.8393,15.9664,449520,0
+NDSN.US,D,20050906,000000,15.9227,16.5636,15.9227,16.4356,262779,0
+NDSN.US,D,20050907,000000,16.3632,16.641,15.9465,15.9753,630755,0
+NDSN.US,D,20050908,000000,15.9317,15.9703,15.6091,15.8622,547149,0
+NDSN.US,D,20050909,000000,15.894,16.3027,15.894,16.2422,432860,0
+NDSN.US,D,20050912,000000,16.3235,16.887,16.0408,16.7332,527916,0
+NDSN.US,D,20050913,000000,16.6182,16.6182,16.2501,16.3185,382089,0
+NDSN.US,D,20050914,000000,16.3444,16.4703,16.1201,16.4356,369005,0
+NDSN.US,D,20050915,000000,16.5071,16.5309,16.2114,16.3592,512900,0
+NDSN.US,D,20050916,000000,16.4615,16.882,16.4435,16.8742,1060486,0
+NDSN.US,D,20050919,000000,16.8046,16.8653,16.2828,16.4703,385752,0
+NDSN.US,D,20050920,000000,16.5845,16.9457,16.5546,16.6589,800828,0
+NDSN.US,D,20050921,000000,16.5923,16.6817,16.3027,16.3146,421581,0
+NDSN.US,D,20050922,000000,16.3881,16.6559,15.9564,16.5259,335274,0
+NDSN.US,D,20050923,000000,16.5209,16.6995,16.2114,16.5636,221210,0
+NDSN.US,D,20050926,000000,16.6261,16.7293,16.263,16.4615,228503,0
+NDSN.US,D,20050927,000000,16.5032,16.9674,16.2541,16.895,368982,0
+NDSN.US,D,20050928,000000,16.9357,17.0388,16.6897,16.903,399875,0
+NDSN.US,D,20050929,000000,16.9217,17.2918,16.6817,17.0151,428429,0
+NDSN.US,D,20050930,000000,16.908,16.9496,16.636,16.9177,633858,0
+NDSN.US,D,20051003,000000,16.9267,17.3028,16.8355,16.9496,443475,0
+NDSN.US,D,20051004,000000,16.9931,17.1619,16.7958,16.908,260318,0
+NDSN.US,D,20051005,000000,16.887,16.9931,16.3632,16.3731,267930,0
+NDSN.US,D,20051006,000000,16.3969,16.651,16.0447,16.136,314085,0
+NDSN.US,D,20051007,000000,16.2928,16.5756,16.0834,16.3364,229080,0
+NDSN.US,D,20051010,000000,16.4435,16.5032,16.1677,16.3929,200273,0
+NDSN.US,D,20051011,000000,16.5071,16.8423,16.2194,16.2422,277129,0
+NDSN.US,D,20051012,000000,16.2064,16.5468,15.9465,16.3632,427774,0
+NDSN.US,D,20051013,000000,16.3185,16.4068,15.9703,16.2541,479667,0
+NDSN.US,D,20051014,000000,16.3364,16.4535,15.9991,16.4118,174804,0
+NDSN.US,D,20051017,000000,16.4485,16.4485,15.8433,16.3146,226023,0
+NDSN.US,D,20051018,000000,16.2332,16.3831,15.7966,15.9039,237640,0
+NDSN.US,D,20051019,000000,15.8146,16.2828,15.7649,16.2332,389716,0
+NDSN.US,D,20051020,000000,16.2114,16.3235,15.639,15.8295,240965,0
+NDSN.US,D,20051021,000000,15.4266,16.0408,15.3909,15.6717,726830,0
+NDSN.US,D,20051024,000000,15.7144,16.3275,15.5874,16.2194,482523,0
+NDSN.US,D,20051025,000000,16.0834,16.4068,15.7966,16.013,249475,0
+NDSN.US,D,20051026,000000,15.9107,16.2382,15.8433,16.0755,149931,0
+NDSN.US,D,20051027,000000,16.0269,16.1231,15.5953,15.7966,409621,0
+NDSN.US,D,20051028,000000,15.8622,16.7749,15.8622,16.6003,537184,0
+NDSN.US,D,20051031,000000,16.5468,16.7799,16.2422,16.5379,392119,0
+NDSN.US,D,20051101,000000,16.4585,16.8355,16.3444,16.7799,149586,0
+NDSN.US,D,20051102,000000,16.8603,17.2571,16.7958,17.2571,258392,0
+NDSN.US,D,20051103,000000,17.2998,17.4615,17.1569,17.2621,194265,0
+NDSN.US,D,20051104,000000,17.2661,17.2661,16.8423,17.1916,184425,0
+NDSN.US,D,20051107,000000,17.2432,17.527,16.9981,17.4089,264897,0
+NDSN.US,D,20051108,000000,17.275,17.3465,17.0488,17.3028,194410,0
+NDSN.US,D,20051109,000000,17.3216,17.5647,17.1202,17.5369,259421,0
+NDSN.US,D,20051110,000000,17.5419,17.7561,16.9317,17.7244,157892,0
+NDSN.US,D,20051111,000000,17.6708,17.7948,17.642,17.7611,135296,0
+NDSN.US,D,20051114,000000,17.7661,17.7661,16.9267,17.389,256258,0
+NDSN.US,D,20051115,000000,17.3425,17.5459,17.1202,17.2383,243972,0
+NDSN.US,D,20051116,000000,17.2621,17.2839,17.0071,17.1529,143180,0
+NDSN.US,D,20051117,000000,17.2105,17.6103,17.2105,17.527,291708,0
+NDSN.US,D,20051118,000000,17.6659,17.6827,17.4139,17.5647,187025,0
+NDSN.US,D,20051121,000000,17.4803,17.6073,17.2254,17.5647,333459,0
+NDSN.US,D,20051122,000000,17.4615,17.7423,17.4615,17.6827,249586,0
+NDSN.US,D,20051123,000000,17.5736,17.7016,17.4089,17.647,254395,0
+NDSN.US,D,20051125,000000,17.642,17.6787,17.5567,17.6787,103766,0
+NDSN.US,D,20051128,000000,17.5042,17.5042,17.0338,17.2789,211359,0
+NDSN.US,D,20051129,000000,17.3513,17.7423,17.3305,17.6659,327486,0
+NDSN.US,D,20051130,000000,17.6281,17.7611,17.5459,17.7144,403212,0
+NDSN.US,D,20051201,000000,17.7334,17.8415,17.5072,17.7374,361168,0
+NDSN.US,D,20051202,000000,17.6827,17.7066,17.5459,17.647,261034,0
+NDSN.US,D,20051205,000000,17.5617,17.642,17.1063,17.5647,411321,0
+NDSN.US,D,20051206,000000,17.6034,17.8465,17.2918,17.3117,318948,0
+NDSN.US,D,20051207,000000,17.1867,17.3465,16.903,17.0488,278751,0
+NDSN.US,D,20051208,000000,17.2055,17.2879,16.6897,17.0568,340986,0
+NDSN.US,D,20051209,000000,17.0974,17.3256,16.9674,17.2958,298987,0
+NDSN.US,D,20051212,000000,17.3385,17.3712,16.9496,17.1827,286253,0
+NDSN.US,D,20051213,000000,17.2571,17.5072,17.0974,17.4615,518711,0
+NDSN.US,D,20051214,000000,18.3177,20.3982,17.898,19.0529,3294575,0
+NDSN.US,D,20051215,000000,18.8663,19.1521,18.4853,18.6758,897359,0
+NDSN.US,D,20051216,000000,18.7701,18.7841,17.775,18.6282,1739175,0
+NDSN.US,D,20051219,000000,18.6332,18.6332,18.1372,18.2156,677618,0
+NDSN.US,D,20051220,000000,18.2988,18.6838,18.0925,18.2533,634752,0
+NDSN.US,D,20051221,000000,18.2493,18.8366,18.2493,18.6838,451329,0
+NDSN.US,D,20051222,000000,18.6144,18.7701,18.3346,18.6094,384220,0
+NDSN.US,D,20051223,000000,18.6361,18.7374,18.527,18.6758,186027,0
+NDSN.US,D,20051227,000000,18.6838,18.6838,18.0965,18.1094,242279,0
+NDSN.US,D,20051228,000000,18.2443,18.6144,18.1192,18.535,167903,0
+NDSN.US,D,20051229,000000,18.4298,18.6282,18.3494,18.3822,195590,0
+NDSN.US,D,20051230,000000,18.2196,18.3822,17.9694,18.0241,296736,0
+NDSN.US,D,20060103,000000,18.0191,18.287,17.6153,18.2373,395274,0
+NDSN.US,D,20060104,000000,18.278,18.8505,18.1739,18.8276,460784,0
+NDSN.US,D,20060105,000000,18.8276,19.039,18.7165,18.9486,520643,0
+NDSN.US,D,20060106,000000,19.0211,19.4191,18.8237,19.3961,512701,0
+NDSN.US,D,20060109,000000,19.8903,20.6136,19.5747,20.0351,900726,0
+NDSN.US,D,20060110,000000,20.2197,20.6036,19.9537,20.2464,576937,0
+NDSN.US,D,20060111,000000,20.1264,20.2772,19.7752,20.1214,529133,0
+NDSN.US,D,20060112,000000,19.9716,20.1878,19.6988,19.8049,466940,0
+NDSN.US,D,20060113,000000,19.9032,20.0648,19.5886,19.8396,247687,0
+NDSN.US,D,20060117,000000,19.6561,19.8049,19.3049,19.4191,211346,0
+NDSN.US,D,20060118,000000,19.2216,19.5172,19.0817,19.1779,344621,0
+NDSN.US,D,20060119,000000,19.4528,19.6422,19.2403,19.4288,488474,0
+NDSN.US,D,20060120,000000,19.5052,19.5459,19.1204,19.2623,511996,0
+NDSN.US,D,20060123,000000,19.2086,19.6333,19.2086,19.5122,188168,0
+NDSN.US,D,20060124,000000,19.5609,20.0202,19.5003,19.9766,384276,0
+NDSN.US,D,20060125,000000,20.0202,20.1264,19.2583,19.6333,622720,0
+NDSN.US,D,20060126,000000,19.907,20.4965,19.6838,20.4736,404531,0
+NDSN.US,D,20060127,000000,20.4171,20.8913,20.2245,20.3545,327640,0
+NDSN.US,D,20060130,000000,20.2861,20.4171,19.9537,20.1829,407576,0
+NDSN.US,D,20060131,000000,20.0927,20.4647,19.7632,20.2057,334824,0
+NDSN.US,D,20060201,000000,20.1393,20.1442,19.6521,19.9854,376886,0
+NDSN.US,D,20060202,000000,19.8446,20.1571,19.5003,19.6749,309094,0
+NDSN.US,D,20060203,000000,19.5926,19.7365,19.4011,19.4388,305659,0
+NDSN.US,D,20060206,000000,19.4101,20.1521,19.3257,20.0033,263538,0
+NDSN.US,D,20060207,000000,19.9032,20.3843,19.6799,19.8396,271507,0
+NDSN.US,D,20060208,000000,19.8496,20.3843,19.7632,20.3615,259634,0
+NDSN.US,D,20060209,000000,20.3843,20.5262,20.1571,20.1878,219895,0
+NDSN.US,D,20060210,000000,20.2464,20.5986,19.9766,20.4925,178859,0
+NDSN.US,D,20060213,000000,20.3397,20.5679,20.2464,20.5262,220730,0
+NDSN.US,D,20060214,000000,20.3347,20.5986,20.2057,20.3794,333799,0
+NDSN.US,D,20060215,000000,20.294,20.4875,19.9437,20.4736,251980,0
+NDSN.US,D,20060216,000000,20.4299,20.8406,20.3893,20.7712,297611,0
+NDSN.US,D,20060217,000000,20.8536,20.8536,20.5312,20.6373,267821,0
+NDSN.US,D,20060221,000000,20.685,20.7614,20.2197,20.5402,184893,0
+NDSN.US,D,20060222,000000,20.69,20.938,20.3397,20.938,253857,0
+NDSN.US,D,20060223,000000,20.7614,20.9647,20.6938,20.7951,140617,0
+NDSN.US,D,20060224,000000,20.6968,20.9697,20.5808,20.8685,309923,0
+NDSN.US,D,20060227,000000,20.7901,21.1095,20.6283,21.0154,261659,0
+NDSN.US,D,20060228,000000,21.1552,23.1007,21.0401,22.2069,1465577,0
+NDSN.US,D,20060301,000000,22.1483,22.325,21.8705,22.1532,429838,0
+NDSN.US,D,20060302,000000,22.0353,22.3567,21.8368,22.2456,459310,0
+NDSN.US,D,20060303,000000,22.2119,22.2119,21.6593,21.8448,327361,0
+NDSN.US,D,20060306,000000,21.7861,22.1325,21.6453,21.8785,429365,0
+NDSN.US,D,20060307,000000,21.7734,21.8735,21.2921,21.3388,255739,0
+NDSN.US,D,20060308,000000,21.2336,21.5749,21.1314,21.2742,355932,0
+NDSN.US,D,20060309,000000,21.2693,21.4519,20.8496,21.0658,301354,0
+NDSN.US,D,20060310,000000,21.0281,21.2098,20.8328,21.1731,288615,0
+NDSN.US,D,20060313,000000,21.1314,21.1602,21.0193,21.1016,330285,0
+NDSN.US,D,20060314,000000,21.0193,21.3953,20.8536,21.3953,370109,0
+NDSN.US,D,20060315,000000,21.4568,21.4717,21.2385,21.421,306420,0
+NDSN.US,D,20060316,000000,21.5789,21.7911,21.4132,21.7147,385673,0
+NDSN.US,D,20060317,000000,21.7107,21.7247,21.3863,21.6731,852818,0
+NDSN.US,D,20060320,000000,21.5749,21.7018,21.4172,21.6691,222984,0
+NDSN.US,D,20060321,000000,21.5649,21.7287,21.0758,21.0758,291015,0
+NDSN.US,D,20060322,000000,21.1055,21.4906,21.0004,21.3556,485499,0
+NDSN.US,D,20060323,000000,21.3913,21.4766,21.1512,21.4568,222351,0
+NDSN.US,D,20060324,000000,21.4906,21.5322,21.3149,21.5163,249531,0
+NDSN.US,D,20060327,000000,21.435,21.5114,21.1919,21.4042,165631,0
+NDSN.US,D,20060328,000000,21.4766,21.4906,21.1512,21.3476,351118,0
+NDSN.US,D,20060329,000000,21.4766,21.9192,21.2782,21.9092,642769,0
+NDSN.US,D,20060330,000000,21.8368,22.1355,21.6334,22.0778,276582,0
+NDSN.US,D,20060331,000000,22.065,22.2356,21.8735,22.1801,349607,0
+NDSN.US,D,20060403,000000,22.1752,22.1752,21.7911,21.8566,201217,0
+NDSN.US,D,20060404,000000,21.9092,21.9092,21.5868,21.7783,738991,0
+NDSN.US,D,20060405,000000,21.6641,22.2306,21.6146,22.1989,558644,0
+NDSN.US,D,20060406,000000,22.0471,22.1404,21.7197,22.0391,276238,0
+NDSN.US,D,20060407,000000,22.1989,22.3696,21.6284,21.8785,204014,0
+NDSN.US,D,20060410,000000,22.0004,22.0004,21.5749,21.7415,526042,0
+NDSN.US,D,20060411,000000,21.7376,21.9419,21.6066,21.8408,344141,0
+NDSN.US,D,20060412,000000,21.7554,21.8923,21.4766,21.8318,239478,0
+NDSN.US,D,20060413,000000,21.8785,22.1135,21.6641,21.8061,267380,0
+NDSN.US,D,20060417,000000,21.9002,22.0511,21.7415,22.0044,267509,0
+NDSN.US,D,20060418,000000,22.1722,22.9579,22.0918,22.9529,304811,0
+NDSN.US,D,20060419,000000,22.8428,23.4114,22.8011,23.3687,596213,0
+NDSN.US,D,20060420,000000,23.3824,23.5651,23.075,23.4431,495220,0
+NDSN.US,D,20060421,000000,23.5979,23.6454,23.1285,23.4668,439911,0
+NDSN.US,D,20060424,000000,23.5165,23.5165,22.8478,23.0551,189882,0
+NDSN.US,D,20060425,000000,23.0145,23.4668,22.7872,23.4164,447699,0
+NDSN.US,D,20060426,000000,23.5572,23.6613,23.2308,23.573,794256,0
+NDSN.US,D,20060427,000000,23.3497,23.7645,22.7525,23.1781,307451,0
+NDSN.US,D,20060428,000000,23.1781,23.8607,23.1107,23.7774,495262,0
+NDSN.US,D,20060501,000000,23.8984,24.0126,23.4511,23.6256,271486,0
+NDSN.US,D,20060502,000000,23.7645,24.3717,23.4858,24.0224,354745,0
+NDSN.US,D,20060503,000000,24.1425,24.3439,23.9391,24.2457,192682,0
+NDSN.US,D,20060504,000000,24.1474,24.9441,24.1474,24.7655,194850,0
+NDSN.US,D,20060505,000000,24.9441,25.47,24.709,25.2071,360323,0
+NDSN.US,D,20060508,000000,25.0562,25.2735,24.8846,25.1455,212351,0
+NDSN.US,D,20060509,000000,24.9947,25.719,24.8191,25.4333,332217,0
+NDSN.US,D,20060510,000000,25.3102,25.5722,24.9897,25.2329,347779,0
+NDSN.US,D,20060511,000000,25.2121,25.5087,24.8638,25.1415,505017,0
+NDSN.US,D,20060512,000000,24.972,25.2121,24.4203,24.4967,562463,0
+NDSN.US,D,20060515,000000,24.4679,24.8151,24.3618,24.6683,414698,0
+NDSN.US,D,20060516,000000,24.8281,25.1168,24.5732,24.9163,383867,0
+NDSN.US,D,20060517,000000,24.5781,25.0881,24.2952,24.5869,325593,0
+NDSN.US,D,20060518,000000,24.699,24.709,24.2308,24.326,387342,0
+NDSN.US,D,20060519,000000,24.2457,24.4243,23.4431,23.8329,594557,0
+NDSN.US,D,20060522,000000,23.5215,23.8459,23.2436,23.6752,484781,0
+NDSN.US,D,20060523,000000,23.8132,24.0076,23.311,23.4241,508520,0
+NDSN.US,D,20060524,000000,23.5035,23.8509,22.8141,23.5979,416303,0
+NDSN.US,D,20060525,000000,23.9759,24.1792,23.4471,24.1792,561237,0
+NDSN.US,D,20060526,000000,23.4431,23.9163,22.4817,22.7555,984930,0
+NDSN.US,D,20060530,000000,22.4866,22.4866,21.1354,21.1384,1107488,0
+NDSN.US,D,20060531,000000,21.2286,21.3745,20.6243,20.7534,1149723,0
+NDSN.US,D,20060601,000000,20.7345,21.5282,20.5936,21.5163,520797,0
+NDSN.US,D,20060602,000000,21.1314,22.1135,21.1225,21.8655,557302,0
+NDSN.US,D,20060605,000000,21.7147,21.9419,21.1919,21.2138,416914,0
+NDSN.US,D,20060606,000000,21.1642,21.3476,20.7345,20.9964,409282,0
+NDSN.US,D,20060607,000000,20.9914,21.3199,20.7047,21.0321,540835,0
+NDSN.US,D,20060608,000000,20.938,21.2336,20.5539,21.1145,414250,0
+NDSN.US,D,20060609,000000,21.1145,21.3149,21.0004,21.2505,463270,0
+NDSN.US,D,20060612,000000,21.2236,21.435,21.0441,21.0481,745389,0
+NDSN.US,D,20060613,000000,20.9508,21.5034,20.5729,20.7614,516982,0
+NDSN.US,D,20060614,000000,20.8368,20.8368,20.2732,20.3744,610302,0
+NDSN.US,D,20060615,000000,20.5005,21.2465,20.5005,21.1919,471742,0
+NDSN.US,D,20060616,000000,21.178,21.306,20.8873,21.0658,867298,0
+NDSN.US,D,20060619,000000,21.056,21.2048,20.5769,20.5769,288972,0
+NDSN.US,D,20060620,000000,20.5005,20.6185,20.2772,20.3942,385359,0
+NDSN.US,D,20060621,000000,20.3654,21.1919,20.3654,21.0441,264108,0
+NDSN.US,D,20060622,000000,20.9101,20.9101,20.3575,20.3942,387814,0
+NDSN.US,D,20060623,000000,20.3218,20.9052,19.9487,20.5808,325708,0
+NDSN.US,D,20060626,000000,20.675,20.9747,20.5986,20.8823,233203,0
+NDSN.US,D,20060627,000000,20.8278,21.2048,20.2821,20.3039,282265,0
+NDSN.US,D,20060628,000000,20.4171,20.5489,20.0202,20.3744,317164,0
+NDSN.US,D,20060629,000000,20.5539,21.6731,20.5539,21.6641,381526,0
+NDSN.US,D,20060630,000000,21.7018,22.0233,21.7018,21.8785,1388054,0
+NDSN.US,D,20060703,000000,21.7247,21.933,21.6641,21.933,105504,0
+NDSN.US,D,20060705,000000,21.8011,21.8368,20.7662,20.8823,497624,0
+NDSN.US,D,20060706,000000,21.1145,21.5917,21.1145,21.1691,236010,0
+NDSN.US,D,20060707,000000,21.0658,21.1919,20.5936,20.6561,234110,0
+NDSN.US,D,20060710,000000,20.7614,21.1095,20.5589,20.7127,216706,0
+NDSN.US,D,20060711,000000,20.6283,21.0481,20.4349,21.0281,223810,0
+NDSN.US,D,20060712,000000,20.9429,21.1185,20.1035,20.1442,282959,0
+NDSN.US,D,20060713,000000,20.1016,20.1124,19.1689,19.2403,522843,0
+NDSN.US,D,20060714,000000,19.2672,19.2672,18.4993,18.8832,404948,0
+NDSN.US,D,20060717,000000,18.8832,19.1243,18.54,18.6094,376728,0
+NDSN.US,D,20060718,000000,18.6838,18.9983,18.1509,18.5915,249865,0
+NDSN.US,D,20060719,000000,18.53,19.4478,18.5082,19.3921,530048,0
+NDSN.US,D,20060720,000000,19.4616,19.5886,18.6531,18.7285,327568,0
+NDSN.US,D,20060721,000000,18.6461,18.6461,18.2076,18.2493,409216,0
+NDSN.US,D,20060724,000000,18.5469,19.5658,18.5469,19.3694,394855,0
+NDSN.US,D,20060725,000000,19.4478,19.9954,19.2216,19.6383,365461,0
+NDSN.US,D,20060726,000000,19.5052,19.8326,19.165,19.5509,372385,0
+NDSN.US,D,20060727,000000,19.7077,20.1442,19.4388,19.4428,240355,0
+NDSN.US,D,20060728,000000,19.6104,20.3297,19.4478,20.1264,231547,0
+NDSN.US,D,20060731,000000,19.7752,20.3258,19.7672,20.2415,247683,0
+NDSN.US,D,20060801,000000,20.0559,20.1978,19.5242,19.6938,188416,0
+NDSN.US,D,20060802,000000,19.8376,20.1621,19.6938,19.9716,127049,0
+NDSN.US,D,20060803,000000,19.792,20.7564,19.792,20.6243,240202,0
+NDSN.US,D,20060804,000000,20.7901,21.5114,20.2544,20.5262,300322,0
+NDSN.US,D,20060807,000000,20.3297,20.5729,20.0202,20.3575,177871,0
+NDSN.US,D,20060808,000000,20.4875,20.5312,19.4953,19.5797,325125,0
+NDSN.US,D,20060809,000000,19.7802,20.1035,19.0817,19.1064,252379,0
+NDSN.US,D,20060810,000000,18.9666,19.3049,18.7999,19.2086,293766,0
+NDSN.US,D,20060811,000000,19.2403,19.2533,19.0112,19.165,132205,0
+NDSN.US,D,20060814,000000,19.3217,19.8326,19.1481,19.1521,190316,0
+NDSN.US,D,20060815,000000,19.4825,19.7582,19.025,19.541,328958,0
+NDSN.US,D,20060816,000000,19.5559,19.9032,19.3604,19.8753,153262,0
+NDSN.US,D,20060817,000000,19.7483,20.5679,19.7483,20.4349,376479,0
+NDSN.US,D,20060818,000000,20.5362,20.8406,20.2504,20.68,238677,0
+NDSN.US,D,20060821,000000,20.5222,20.6136,20.2544,20.2732,308311,0
+NDSN.US,D,20060822,000000,20.3446,20.3545,19.9854,20.0202,1310816,0
+NDSN.US,D,20060823,000000,20.3893,20.3893,19.2176,19.286,359108,0
+NDSN.US,D,20060824,000000,18.3127,19.1204,17.8842,18.4953,2019769,0
+NDSN.US,D,20060825,000000,18.3624,18.5043,17.7463,17.8941,668407,0
+NDSN.US,D,20060828,000000,17.7918,17.8842,17.642,17.784,692685,0
+NDSN.US,D,20060829,000000,17.8891,18.2244,17.6708,17.779,625900,0
+NDSN.US,D,20060830,000000,17.8663,18.0885,17.7284,17.7878,406446,0
+NDSN.US,D,20060831,000000,17.8842,18.033,17.7661,17.8118,559756,0
+NDSN.US,D,20060901,000000,17.775,18.0191,17.7511,17.7948,387916,0
+NDSN.US,D,20060905,000000,17.8514,17.9824,17.6331,17.8167,1087016,0
+NDSN.US,D,20060906,000000,17.657,17.8028,17.4992,17.4992,594862,0
+NDSN.US,D,20060907,000000,17.4357,17.4943,17.2194,17.271,563747,0
+NDSN.US,D,20060908,000000,17.3613,17.4893,17.2789,17.3613,288656,0
+NDSN.US,D,20060911,000000,17.2998,17.4843,17.271,17.3425,536983,0
+NDSN.US,D,20060912,000000,17.4089,17.6827,17.4039,17.5072,608155,0
+NDSN.US,D,20060913,000000,17.5369,17.7423,17.3712,17.6381,432351,0
+NDSN.US,D,20060914,000000,17.6034,17.7194,17.394,17.6331,237130,0
+NDSN.US,D,20060915,000000,17.7711,18.1936,17.6183,17.6827,618549,0
+NDSN.US,D,20060918,000000,17.7511,17.9873,17.6073,17.7561,487302,0
+NDSN.US,D,20060919,000000,17.8345,17.8842,17.5894,17.7194,598671,0
+NDSN.US,D,20060920,000000,17.9278,18.0379,17.647,17.7711,503832,0
+NDSN.US,D,20060921,000000,17.9119,17.9556,17.522,17.5696,483944,0
+NDSN.US,D,20060922,000000,17.522,17.7611,17.3613,17.642,626959,0
+NDSN.US,D,20060925,000000,17.7284,18.0141,17.5419,17.8802,383606,0
+NDSN.US,D,20060926,000000,17.9239,18.033,17.7561,17.8375,322754,0
+NDSN.US,D,20060927,000000,17.7284,18.0795,17.6034,18.028,252542,0
+NDSN.US,D,20060928,000000,18.1332,18.4953,17.7016,18.0012,397976,0
+NDSN.US,D,20060929,000000,18.0588,18.2244,17.6927,17.7334,404158,0
+NDSN.US,D,20061002,000000,17.6708,17.9169,17.5736,17.7463,295406,0
+NDSN.US,D,20061003,000000,17.7423,18.0538,17.5696,17.8028,330147,0
+NDSN.US,D,20061004,000000,17.7066,18.4606,17.6331,18.3822,310335,0
+NDSN.US,D,20061005,000000,18.3494,18.6709,18.1699,18.5955,288301,0
+NDSN.US,D,20061006,000000,18.7215,18.9149,18.4656,18.7889,518335,0
+NDSN.US,D,20061009,000000,18.7374,19.3524,18.7066,19.165,366234,0
+NDSN.US,D,20061010,000000,19.0033,19.3824,18.7285,19.286,337392,0
+NDSN.US,D,20061011,000000,19.1868,19.4478,19.034,19.3049,255849,0
+NDSN.US,D,20061012,000000,19.4528,19.9994,19.3137,19.9854,251519,0
+NDSN.US,D,20061013,000000,20.0738,20.6601,19.8674,20.5262,774042,0
+NDSN.US,D,20061016,000000,20.4825,20.8963,20.2504,20.6423,364611,0
+NDSN.US,D,20061017,000000,20.426,20.4398,20.2197,20.294,279663,0
+NDSN.US,D,20061018,000000,20.3942,20.6323,19.907,20.0073,299261,0
+NDSN.US,D,20061019,000000,19.9854,20.5172,19.9854,20.5172,272904,0
+NDSN.US,D,20061020,000000,20.6323,20.6323,19.9437,20.0787,219602,0
+NDSN.US,D,20061023,000000,19.912,20.3615,19.8099,20.1085,318091,0
+NDSN.US,D,20061024,000000,19.9766,20.0301,19.6065,19.9954,274469,0
+NDSN.US,D,20061025,000000,19.9399,20.2147,19.8247,20.1471,203851,0
+NDSN.US,D,20061026,000000,20.3258,20.7177,20.1035,20.7177,262840,0
+NDSN.US,D,20061027,000000,20.7047,20.8099,20.2464,20.3039,187082,0
+NDSN.US,D,20061030,000000,20.179,20.6373,20.039,20.5679,163534,0
+NDSN.US,D,20061031,000000,20.6601,20.938,20.2147,20.4875,233152,0
+NDSN.US,D,20061101,000000,20.5808,20.5856,19.917,19.917,334928,0
+NDSN.US,D,20061102,000000,19.7077,19.9587,19.5242,19.7315,175482,0
+NDSN.US,D,20061103,000000,19.9032,20.1471,19.4338,19.4478,427518,0
+NDSN.US,D,20061106,000000,19.5459,19.7712,19.5122,19.6065,672893,0
+NDSN.US,D,20061107,000000,19.5609,19.912,19.3824,19.789,517530,0
+NDSN.US,D,20061108,000000,19.6333,20.1521,19.5509,20.0698,121625,0
+NDSN.US,D,20061109,000000,20.1035,20.1471,19.5658,19.6631,158351,0
+NDSN.US,D,20061110,000000,19.7265,20.1571,19.7265,20.1571,122308,0
+NDSN.US,D,20061113,000000,20.0927,20.6185,20.0877,20.5729,290757,0
+NDSN.US,D,20061114,000000,20.685,21.1354,20.4775,21.1055,280211,0
+NDSN.US,D,20061115,000000,21.1055,21.5282,21.1055,21.4717,332942,0
+NDSN.US,D,20061116,000000,21.6373,21.6691,21.2465,21.2742,251052,0
+NDSN.US,D,20061117,000000,21.3199,21.687,21.0232,21.6186,470354,0
+NDSN.US,D,20061120,000000,21.5729,22.0094,21.555,21.8061,504321,0
+NDSN.US,D,20061121,000000,21.7147,21.7147,21.3388,21.5729,372472,0
+NDSN.US,D,20061122,000000,21.5501,21.8448,21.5501,21.5917,240097,0
+NDSN.US,D,20061124,000000,21.5421,21.8517,21.5163,21.7821,70896.9,0
+NDSN.US,D,20061127,000000,21.6066,21.7376,21.0401,21.0758,325062,0
+NDSN.US,D,20061128,000000,21.061,21.4399,21.0232,21.3695,346836,0
+NDSN.US,D,20061129,000000,21.5163,21.7644,21.3645,21.5868,483284,0
+NDSN.US,D,20061130,000000,21.5163,21.7734,21.2872,21.4856,483906,0
+NDSN.US,D,20061201,000000,21.4519,21.7058,20.9429,21.2643,342264,0
+NDSN.US,D,20061204,000000,21.2872,21.9469,21.2872,21.8705,258712,0
+NDSN.US,D,20061205,000000,21.9876,22.0511,21.7861,21.8705,228047,0
+NDSN.US,D,20061206,000000,21.8011,21.9042,21.6096,21.6146,299951,0
+NDSN.US,D,20061207,000000,21.692,21.7694,21.4399,21.4856,198343,0
+NDSN.US,D,20061208,000000,21.3099,21.7197,21.2425,21.435,338527,0
+NDSN.US,D,20061211,000000,21.4439,21.4439,21.2098,21.2921,144058,0
+NDSN.US,D,20061212,000000,21.3099,21.3338,21.0154,21.2643,239196,0
+NDSN.US,D,20061213,000000,21.3099,21.43,21.1225,21.3099,370431,0
+NDSN.US,D,20061214,000000,21.3863,21.7415,21.3863,21.4717,282820,0
+NDSN.US,D,20061215,000000,21.4856,21.5193,21.2048,21.3249,768346,0
+NDSN.US,D,20061218,000000,21.4906,21.7554,21.2594,21.3695,330864,0
+NDSN.US,D,20061219,000000,21.3099,21.3099,20.7295,21.2138,415883,0
+NDSN.US,D,20061220,000000,21.3516,22.5094,21.2465,22.0313,1175524,0
+NDSN.US,D,20061221,000000,22.2266,22.4817,21.5749,21.7107,787141,0
+NDSN.US,D,20061222,000000,21.687,21.8448,21.4132,21.5501,642599,0
+NDSN.US,D,20061226,000000,21.4906,22.4291,21.4906,22.3934,516572,0
+NDSN.US,D,20061227,000000,22.437,22.7098,22.4103,22.6771,300184,0
+NDSN.US,D,20061228,000000,22.5898,22.691,22.3289,22.3427,420035,0
+NDSN.US,D,20061229,000000,22.4598,22.5987,22.1404,22.1672,287004,0
+NDSN.US,D,20070103,000000,22.4817,22.8101,22.1532,22.4569,516822,0
+NDSN.US,D,20070104,000000,22.5531,22.6185,22.069,22.5343,639467,0
+NDSN.US,D,20070105,000000,22.3517,22.3517,22.0561,22.1582,620966,0
+NDSN.US,D,20070108,000000,22.2069,22.2903,21.7337,22.0044,469228,0
+NDSN.US,D,20070109,000000,22.0948,22.1325,21.7058,21.9796,429081,0
+NDSN.US,D,20070110,000000,21.7861,22.1899,21.7554,22.1047,408268,0
+NDSN.US,D,20070111,000000,22.1801,22.576,22.1235,22.2972,356995,0
+NDSN.US,D,20070112,000000,22.2456,22.6037,22.2456,22.6037,227398,0
+NDSN.US,D,20070116,000000,22.562,22.9043,22.2604,22.441,377873,0
+NDSN.US,D,20070117,000000,22.4529,22.7922,22.3427,22.691,381455,0
+NDSN.US,D,20070118,000000,22.6682,22.7188,22.1722,22.2019,225329,0
+NDSN.US,D,20070119,000000,22.1135,22.9043,22.1096,22.8955,353349,0
+NDSN.US,D,20070122,000000,22.9262,22.9262,22.4053,22.4142,336933,0
+NDSN.US,D,20070123,000000,22.3934,23.0373,22.3427,22.9092,260259,0
+NDSN.US,D,20070124,000000,22.9003,23.1781,22.8011,23.1374,246483,0
+NDSN.US,D,20070125,000000,23.07,23.1335,22.2604,22.307,309450,0
+NDSN.US,D,20070126,000000,22.321,22.7446,22.1404,22.695,288090,0
+NDSN.US,D,20070129,000000,22.7317,22.7793,22.1989,22.4569,311991,0
+NDSN.US,D,20070130,000000,22.5134,22.9956,22.4956,22.9529,326230,0
+NDSN.US,D,20070131,000000,22.8606,23.1157,22.6474,23.0095,371320,0
+NDSN.US,D,20070201,000000,23.1057,23.5829,23.07,23.5165,217286,0
+NDSN.US,D,20070202,000000,23.4858,23.7456,23.4668,23.6534,157982,0
+NDSN.US,D,20070205,000000,23.6534,23.6534,23.1057,23.3022,306735,0
+NDSN.US,D,20070206,000000,23.3974,23.818,23.2625,23.6613,287159,0
+NDSN.US,D,20070207,000000,23.7506,23.8459,23.5115,23.8409,202410,0
+NDSN.US,D,20070208,000000,23.7755,24.0968,23.7755,24.088,271816,0
+NDSN.US,D,20070209,000000,23.6941,23.7645,23.1652,23.2833,403818,0
+NDSN.US,D,20070212,000000,23.2218,24.4679,23.2218,23.6713,568082,0
+NDSN.US,D,20070213,000000,23.7645,23.9113,23.6166,23.8379,333117,0
+NDSN.US,D,20070214,000000,23.818,24.4967,23.818,24.4203,496891,0
+NDSN.US,D,20070215,000000,24.3766,24.6406,24.2952,24.5452,284577,0
+NDSN.US,D,20070216,000000,24.5452,24.8638,24.3032,24.7924,508413,0
+NDSN.US,D,20070220,000000,24.722,25.0741,24.4153,25.0464,235355,0
+NDSN.US,D,20070221,000000,24.963,25.6486,24.9362,25.4203,329536,0
+NDSN.US,D,20070222,000000,25.1366,25.4293,24.4679,24.836,457414,0
+NDSN.US,D,20070223,000000,24.7924,24.9897,24.4332,24.8539,233718,0
+NDSN.US,D,20070226,000000,25.0255,25.0394,24.4967,24.722,417405,0
+NDSN.US,D,20070227,000000,24.5622,24.5622,23.2218,23.2526,439480,0
+NDSN.US,D,20070228,000000,22.7098,22.7098,21.3556,21.7018,1121061,0
+NDSN.US,D,20070301,000000,21.6016,21.8228,20.9875,21.4568,607885,0
+NDSN.US,D,20070302,000000,21.1731,21.1731,20.6036,20.7345,1056115,0
+NDSN.US,D,20070305,000000,20.4736,20.7177,19.7483,19.8297,1180343,0
+NDSN.US,D,20070306,000000,20.1471,20.6423,19.8247,20.4925,1021146,0
+NDSN.US,D,20070307,000000,21.0104,21.2872,20.8049,20.9101,905988,0
+NDSN.US,D,20070308,000000,21.0232,21.3596,20.67,20.8328,648203,0
+NDSN.US,D,20070309,000000,20.9508,20.9508,20.4965,20.8199,370578,0
+NDSN.US,D,20070312,000000,20.8328,21.0232,20.6185,20.9597,559760,0
+NDSN.US,D,20070313,000000,20.7534,20.8536,20.179,20.2415,683239,0
+NDSN.US,D,20070314,000000,20.294,20.5073,19.8853,20.2642,666447,0
+NDSN.US,D,20070315,000000,20.2861,20.6283,20.0976,20.2642,560915,0
+NDSN.US,D,20070316,000000,20.2593,20.2901,19.8247,19.9805,718673,0
+NDSN.US,D,20070319,000000,20.0301,20.3496,19.9805,20.2544,469077,0
+NDSN.US,D,20070320,000000,20.2682,20.3575,20.1442,20.2544,428927,0
+NDSN.US,D,20070321,000000,20.2642,20.7792,20.039,20.7444,444813,0
+NDSN.US,D,20070322,000000,20.8406,20.9508,20.5906,20.7534,464821,0
+NDSN.US,D,20070323,000000,20.7662,20.9875,20.6968,20.7444,344428,0
+NDSN.US,D,20070326,000000,20.7257,20.7762,20.4686,20.7047,336250,0
+NDSN.US,D,20070327,000000,20.6185,20.9101,20.4438,20.5589,902159,0
+NDSN.US,D,20070328,000000,20.4528,20.7227,20.3654,20.5729,897066,0
+NDSN.US,D,20070329,000000,20.7494,20.8001,20.3794,20.6601,226256,0
+NDSN.US,D,20070330,000000,20.68,20.8368,20.3704,20.67,429724,0
+NDSN.US,D,20070402,000000,20.7097,20.9508,20.5539,20.7901,278704,0
+NDSN.US,D,20070403,000000,20.8685,21.0401,20.7345,20.8536,382122,0
+NDSN.US,D,20070404,000000,20.8913,20.9003,20.426,20.4875,327933,0
+NDSN.US,D,20070405,000000,20.4398,20.7008,20.3942,20.4398,259761,0
+NDSN.US,D,20070409,000000,20.4299,20.4875,20.2415,20.3982,374412,0
+NDSN.US,D,20070410,000000,20.3446,20.5172,20.1661,20.2642,474820,0
+NDSN.US,D,20070411,000000,20.0976,20.1471,19.8723,20.0251,635790,0
+NDSN.US,D,20070412,000000,20.0251,20.2732,19.912,20.2285,719222,0
+NDSN.US,D,20070413,000000,20.2682,20.3615,20.0153,20.2415,604655,0
+NDSN.US,D,20070416,000000,20.2861,20.8406,20.2335,20.8368,243701,0
+NDSN.US,D,20070417,000000,20.7901,20.7901,20.5769,20.7047,426005,0
+NDSN.US,D,20070418,000000,20.6323,20.8496,20.426,20.7295,427035,0
+NDSN.US,D,20070419,000000,20.6523,20.8456,20.5122,20.8049,760053,0
+NDSN.US,D,20070420,000000,20.9697,21.301,20.915,21.1384,341177,0
+NDSN.US,D,20070423,000000,21.0708,21.2098,20.8001,20.938,254056,0
+NDSN.US,D,20070424,000000,21.0104,21.0104,20.7614,20.8735,258969,0
+NDSN.US,D,20070425,000000,20.9747,21.2236,20.7821,20.9459,346040,0
+NDSN.US,D,20070426,000000,20.9003,21.1225,20.7444,21.0758,293276,0
+NDSN.US,D,20070427,000000,21.0232,21.0888,20.8635,20.938,230300,0
+NDSN.US,D,20070430,000000,21.0232,21.0232,20.3704,20.3893,494194,0
+NDSN.US,D,20070501,000000,20.4221,20.4875,19.907,20.1571,450079,0
+NDSN.US,D,20070502,000000,20.2107,20.5629,20.1264,20.5262,330567,0
+NDSN.US,D,20070503,000000,20.5222,20.6036,20.1829,20.4965,640971,0
+NDSN.US,D,20070504,000000,20.5808,20.6086,20.3397,20.6086,232076,0
+NDSN.US,D,20070507,000000,20.6523,20.8238,20.4925,20.6601,283663,0
+NDSN.US,D,20070508,000000,20.4608,20.6601,20.0648,20.2335,236213,0
+NDSN.US,D,20070509,000000,19.8049,21.4766,19.7215,21.2465,1092986,0
+NDSN.US,D,20070510,000000,21.1969,21.5233,20.8328,21.0104,1007308,0
+NDSN.US,D,20070511,000000,21.056,21.3516,20.9747,21.1919,437012,0
+NDSN.US,D,20070514,000000,21.1552,21.3785,20.9797,21.061,656807,0
+NDSN.US,D,20070515,000000,20.9797,21.4399,20.7564,20.7901,707586,0
+NDSN.US,D,20070516,000000,20.9003,20.919,20.4825,20.8774,332870,0
+NDSN.US,D,20070517,000000,20.8774,20.933,20.4775,20.6243,254264,0
+NDSN.US,D,20070518,000000,20.69,20.8536,20.5629,20.6243,419916,0
+NDSN.US,D,20070521,000000,20.5729,21.1095,20.5362,21.0758,800190,0
+NDSN.US,D,20070522,000000,21.1691,21.2742,20.9101,21.1819,286296,0
+NDSN.US,D,20070523,000000,21.2465,21.4766,21.1016,21.1869,243387,0
+NDSN.US,D,20070524,000000,21.0798,21.4042,20.8823,21.0758,687989,0
+NDSN.US,D,20070525,000000,22.065,24.1474,22.065,23.8132,2095183,0
+NDSN.US,D,20070529,000000,23.7725,24.2218,23.5651,23.8796,1005143,0
+NDSN.US,D,20070530,000000,23.5422,23.6752,22.8706,23.4628,857225,0
+NDSN.US,D,20070531,000000,23.4898,23.5522,22.9826,23.1335,651496,0
+NDSN.US,D,20070601,000000,23.1564,23.5065,22.9172,23.2665,755928,0
+NDSN.US,D,20070604,000000,23.2526,23.4201,23.0512,23.3497,578234,0
+NDSN.US,D,20070605,000000,23.1921,23.1951,22.5343,22.9043,421082,0
+NDSN.US,D,20070606,000000,22.7922,22.7922,22.3567,22.4737,425485,0
+NDSN.US,D,20070607,000000,22.321,22.4598,21.8228,21.8655,656885,0
+NDSN.US,D,20070608,000000,21.8101,22.2169,21.6146,22.185,459687,0
+NDSN.US,D,20070611,000000,22.1096,22.307,21.7058,22.2306,747327,0
+NDSN.US,D,20070612,000000,22.0948,22.3656,21.8408,22.0004,633102,0
+NDSN.US,D,20070613,000000,22.0471,22.3378,21.8478,22.2604,699468,0
+NDSN.US,D,20070614,000000,22.3378,22.8259,22.2555,22.4103,397835,0
+NDSN.US,D,20070615,000000,22.6871,23.06,22.5214,22.6524,787600,0
+NDSN.US,D,20070618,000000,22.6682,22.7446,22.4767,22.6037,342955,0
+NDSN.US,D,20070619,000000,22.5134,22.5987,22.2019,22.4648,382512,0
+NDSN.US,D,20070620,000000,22.4241,22.5491,21.937,21.937,346840,0
+NDSN.US,D,20070621,000000,21.8448,22.3289,21.6334,22.2813,470609,0
+NDSN.US,D,20070622,000000,22.1752,22.2356,21.9142,22.0044,1138551,0
+NDSN.US,D,20070625,000000,21.937,22.1047,21.5034,21.7337,585512,0
+NDSN.US,D,20070626,000000,21.815,22.0004,21.5679,21.8318,375239,0
+NDSN.US,D,20070627,000000,21.7107,22.316,21.5114,22.307,566042,0
+NDSN.US,D,20070628,000000,22.3567,22.7922,22.2643,22.445,439238,0
+NDSN.US,D,20070629,000000,22.5343,22.8478,22.307,22.316,494177,0
+NDSN.US,D,20070702,000000,22.5164,23.0095,22.312,22.9629,345909,0
+NDSN.US,D,20070703,000000,22.9777,23.0879,22.7833,22.9529,129177,0
+NDSN.US,D,20070705,000000,22.9262,22.9449,22.571,22.7367,258211,0
+NDSN.US,D,20070706,000000,22.6087,22.9092,22.4241,22.7754,238001,0
+NDSN.US,D,20070709,000000,22.691,22.8755,22.5491,22.8101,231010,0
+NDSN.US,D,20070710,000000,22.571,22.571,22.0818,22.0997,452028,0
+NDSN.US,D,20070711,000000,22.1404,22.3984,21.9142,22.3378,310796,0
+NDSN.US,D,20070712,000000,22.437,22.8568,22.2406,22.8259,378864,0
+NDSN.US,D,20070713,000000,22.7605,22.8061,22.5243,22.6871,126503,0
+NDSN.US,D,20070716,000000,22.571,22.571,22.1801,22.2853,291315,0
+NDSN.US,D,20070717,000000,22.2903,22.7049,22.2903,22.4767,297764,0
+NDSN.US,D,20070718,000000,22.3289,22.7228,21.9192,22.2743,419301,0
+NDSN.US,D,20070719,000000,22.3934,22.6524,22.2972,22.5164,324142,0
+NDSN.US,D,20070720,000000,22.4688,22.4688,21.9956,22.3517,586170,0
+NDSN.US,D,20070723,000000,22.2456,22.4767,21.9618,22.2743,570296,0
+NDSN.US,D,20070724,000000,21.9916,22.0868,21.7504,21.8478,628097,0
+NDSN.US,D,20070725,000000,22.0471,22.4737,21.5789,22.2217,867945,0
+NDSN.US,D,20070726,000000,21.7861,22.1096,21.1354,21.4766,753847,0
+NDSN.US,D,20070727,000000,21.4092,21.56,20.5312,20.5489,645891,0
+NDSN.US,D,20070730,000000,20.5043,20.8496,19.9309,20.2682,1151321,0
+NDSN.US,D,20070731,000000,20.4965,21.1314,20.2018,20.3575,756217,0
+NDSN.US,D,20070801,000000,20.2682,20.9547,19.9399,20.7712,532743,0
+NDSN.US,D,20070802,000000,20.8406,21.1145,20.5906,20.9508,341778,0
+NDSN.US,D,20070803,000000,20.938,20.938,20.047,20.179,558813,0
+NDSN.US,D,20070806,000000,20.0251,21.0401,19.8536,21.0004,647156,0
+NDSN.US,D,20070807,000000,20.915,21.6235,20.5312,21.4945,623051,0
+NDSN.US,D,20070808,000000,21.6691,23.3547,21.6373,22.9092,928552,0
+NDSN.US,D,20070809,000000,22.069,23.2129,21.2425,22.5858,1179057,0
+NDSN.US,D,20070810,000000,22.2119,23.3399,21.8566,22.185,799898,0
+NDSN.US,D,20070813,000000,22.4817,22.9092,20.938,21.0401,504669,0
+NDSN.US,D,20070814,000000,21.0321,21.2187,20.3654,20.5073,387252,0
+NDSN.US,D,20070815,000000,20.426,21.4003,20.3794,20.4081,391095,0
+NDSN.US,D,20070816,000000,20.3843,21.8061,20.2901,21.0004,949916,0
+NDSN.US,D,20070817,000000,21.7415,21.928,20.9459,21.2465,719694,0
+NDSN.US,D,20070820,000000,21.3388,21.5749,21.0708,21.5322,228005,0
+NDSN.US,D,20070821,000000,21.4479,21.6503,21.1819,21.2465,129714,0
+NDSN.US,D,20070822,000000,21.4856,21.7107,21.2286,21.6691,163811,0
+NDSN.US,D,20070823,000000,21.7107,21.7107,20.5906,20.8496,446465,0
+NDSN.US,D,20070824,000000,22.2356,23.1374,21.9002,22.2853,1907648,0
+NDSN.US,D,20070827,000000,22.2972,22.2972,21.8011,21.8615,594803,0
+NDSN.US,D,20070828,000000,21.6235,21.8268,21.4003,21.435,507005,0
+NDSN.US,D,20070829,000000,21.5421,22.1752,21.3913,22.1532,796509,0
+NDSN.US,D,20070830,000000,21.928,22.441,21.7337,22.1096,509415,0
+NDSN.US,D,20070831,000000,22.4331,22.571,22.1404,22.3378,345665,0
+NDSN.US,D,20070904,000000,22.316,22.6185,22.2266,22.2903,351587,0
+NDSN.US,D,20070905,000000,22.0918,22.302,22.0004,22.1989,340648,0
+NDSN.US,D,20070906,000000,22.2456,22.3785,21.8884,22.2643,322955,0
+NDSN.US,D,20070907,000000,21.8963,22.5442,21.2921,21.4479,317244,0
+NDSN.US,D,20070910,000000,21.4568,21.7247,21.0441,21.2594,340021,0
+NDSN.US,D,20070911,000000,21.3645,21.7247,21.061,21.6453,288814,0
+NDSN.US,D,20070912,000000,21.5868,21.7247,21.1691,21.3824,499467,0
+NDSN.US,D,20070913,000000,21.5421,21.692,21.1512,21.421,343319,0
+NDSN.US,D,20070914,000000,21.2187,21.4617,21.0232,21.4042,416067,0
+NDSN.US,D,20070917,000000,21.3863,21.4042,20.8586,20.938,785135,0
+NDSN.US,D,20070918,000000,21.0888,22.5164,21.0521,22.5005,592602,0
+NDSN.US,D,20070919,000000,22.691,23.1335,22.3884,22.5442,583079,0
+NDSN.US,D,20070920,000000,22.4767,22.6374,21.9618,22.2306,405952,0
+NDSN.US,D,20070921,000000,22.441,22.7922,22.1532,22.6682,910460,0
+NDSN.US,D,20070924,000000,22.5243,22.7654,21.7821,22.1096,553934,0
+NDSN.US,D,20070925,000000,21.9717,22.2903,21.7961,22.1235,491444,0
+NDSN.US,D,20070926,000000,22.316,22.9679,22.2266,22.7485,445413,0
+NDSN.US,D,20070927,000000,22.8706,22.9629,22.3289,22.6602,336073,0
+NDSN.US,D,20070928,000000,22.6275,22.8606,22.2119,22.3378,370589,0
+NDSN.US,D,20071001,000000,23.5422,24.33,23.327,24.1654,746244,0
+NDSN.US,D,20071002,000000,24.0126,24.3221,23.826,24.1048,362712,0
+NDSN.US,D,20071003,000000,23.9937,24.1524,23.337,23.5382,328872,0
+NDSN.US,D,20071004,000000,23.6415,24.0433,23.3547,23.4201,329001,0
+NDSN.US,D,20071005,000000,23.2743,24.0383,23.1564,24.0224,668990,0
+NDSN.US,D,20071008,000000,23.9213,24.836,23.8558,24.3389,483437,0
+NDSN.US,D,20071009,000000,24.456,24.5909,24.0383,24.5572,379739,0
+NDSN.US,D,20071010,000000,24.4679,24.6583,24.3816,24.5781,319059,0
+NDSN.US,D,20071011,000000,24.6406,25.0562,23.7218,24.0929,383452,0
+NDSN.US,D,20071012,000000,24.1654,24.4034,23.7685,23.8459,330436,0
+NDSN.US,D,20071015,000000,23.8132,24.1247,23.32,23.5651,263719,0
+NDSN.US,D,20071016,000000,23.5879,23.954,23.3974,23.5622,168719,0
+NDSN.US,D,20071017,000000,23.8935,23.9986,23.1871,23.6941,215601,0
+NDSN.US,D,20071018,000000,23.5522,23.9629,23.2625,23.8132,165067,0
+NDSN.US,D,20071019,000000,23.8132,23.8836,22.6185,22.6771,370494,0
+NDSN.US,D,20071022,000000,22.4023,23.3597,22.2456,23.2258,272396,0
+NDSN.US,D,20071023,000000,23.5115,23.5115,22.8428,23.4024,269653,0
+NDSN.US,D,20071024,000000,23.1921,23.7407,22.9312,23.6306,299725,0
+NDSN.US,D,20071025,000000,23.7079,24.0254,23.2743,23.7823,475537,0
+NDSN.US,D,20071026,000000,24.1207,24.464,23.8012,24.2705,322456,0
+NDSN.US,D,20071029,000000,24.326,24.4104,23.8459,24.0929,237740,0
+NDSN.US,D,20071030,000000,23.9759,23.9798,23.5522,23.5979,236359,0
+NDSN.US,D,20071031,000000,23.6385,24.0621,23.2476,23.8012,513963,0
+NDSN.US,D,20071101,000000,23.4471,23.7962,22.7446,23.4471,551861,0
+NDSN.US,D,20071102,000000,23.6792,23.7913,23.1454,23.6216,290797,0
+NDSN.US,D,20071105,000000,23.2743,23.4381,22.8656,23.1494,238585,0
+NDSN.US,D,20071106,000000,23.1494,23.4758,22.7317,23.4431,276268,0
+NDSN.US,D,20071107,000000,23.0839,23.1831,22.6235,22.8606,365251,0
+NDSN.US,D,20071108,000000,23.065,23.3022,22.6235,23.199,325099,0
+NDSN.US,D,20071109,000000,22.8875,23.1702,22.5343,22.819,473413,0
+NDSN.US,D,20071112,000000,22.691,23.1374,22.321,22.567,244840,0
+NDSN.US,D,20071113,000000,22.7704,23.3547,22.567,23.2883,260991,0
+NDSN.US,D,20071114,000000,23.3637,23.3637,22.5094,22.6731,332385,0
+NDSN.US,D,20071115,000000,22.5987,22.8428,22.3477,22.5858,305212,0
+NDSN.US,D,20071116,000000,22.6474,22.7098,22.0918,22.4103,398133,0
+NDSN.US,D,20071119,000000,22.2169,22.3289,21.8408,22.0004,827783,0
+NDSN.US,D,20071120,000000,21.9667,22.2743,21.5868,22.0283,429897,0
+NDSN.US,D,20071121,000000,21.8448,22.4191,21.8448,22.0421,267217,0
+NDSN.US,D,20071123,000000,22.2693,22.6325,21.8835,22.4569,126368,0
+NDSN.US,D,20071126,000000,22.4648,22.8568,22.2693,22.4479,363895,0
+NDSN.US,D,20071127,000000,22.5343,23.0918,22.185,22.8568,284917,0
+NDSN.US,D,20071128,000000,23.1374,24.7774,23.0839,24.695,604197,0
+NDSN.US,D,20071129,000000,24.5404,24.5692,23.7913,23.8796,572508,0
+NDSN.US,D,20071130,000000,24.08,24.326,23.1781,23.4898,517792,0
+NDSN.US,D,20071203,000000,23.3737,23.6117,23.0918,23.0968,254748,0
+NDSN.US,D,20071204,000000,22.8478,23.0462,22.3656,22.8061,305928,0
+NDSN.US,D,20071205,000000,23.2178,23.6256,23.0879,23.5382,381968,0
+NDSN.US,D,20071206,000000,23.4718,24.3181,23.2783,24.0621,448837,0
+NDSN.US,D,20071207,000000,24.1604,24.2218,23.826,24.1654,216608,0
+NDSN.US,D,20071210,000000,24.1336,24.8023,24.0571,24.5492,241866,0
+NDSN.US,D,20071211,000000,24.6553,24.6553,23.4241,23.4291,346492,0
+NDSN.US,D,20071212,000000,24.0026,24.5781,23.7129,23.958,383562,0
+NDSN.US,D,20071213,000000,23.7318,24.5732,23.4511,24.5404,300412,0
+NDSN.US,D,20071214,000000,24.2457,24.2457,23.2396,23.3637,322758,0
+NDSN.US,D,20071217,000000,23.2089,23.4668,22.7148,22.7148,320137,0
+NDSN.US,D,20071218,000000,23.1494,23.3597,22.5571,23.1236,502027,0
+NDSN.US,D,20071219,000000,24.0076,25.4789,23.7685,24.9045,960933,0
+NDSN.US,D,20071220,000000,25.3589,26.1505,24.8151,26.1118,661773,0
+NDSN.US,D,20071221,000000,26.5494,26.6575,25.9283,26.3777,1413788,0
+NDSN.US,D,20071224,000000,26.4482,27.3957,26.355,26.8242,233814,0
+NDSN.US,D,20071226,000000,26.0474,27.3312,26.0474,27.094,349751,0
+NDSN.US,D,20071227,000000,27.0504,27.0504,25.8965,26.0474,289066,0
+NDSN.US,D,20071228,000000,26.3976,26.6724,25.9909,26.3233,198997,0
+NDSN.US,D,20071231,000000,26.1744,26.3689,25.6585,25.7834,436562,0
+NDSN.US,D,20080102,000000,25.6585,25.8778,24.6553,24.8231,393836,0
+NDSN.US,D,20080103,000000,24.967,25.1485,24.3906,24.4878,493339,0
+NDSN.US,D,20080104,000000,24.1861,24.2685,23.4898,23.5651,295542,0
+NDSN.US,D,20080107,000000,23.6891,24.1901,23.3497,23.6385,392284,0
+NDSN.US,D,20080108,000000,23.6484,24.0711,22.6374,22.6474,465400,0
+NDSN.US,D,20080109,000000,22.571,23.2129,22.4906,23.1831,441312,0
+NDSN.US,D,20080110,000000,22.9679,23.826,22.6602,23.5522,428049,0
+NDSN.US,D,20080111,000000,23.2436,23.573,22.2169,22.3567,449146,0
+NDSN.US,D,20080114,000000,22.5491,23.1057,22.4817,22.8061,455294,0
+NDSN.US,D,20080115,000000,22.4817,22.7754,21.815,21.9717,572034,0
+NDSN.US,D,20080116,000000,21.8368,21.9242,20.8049,20.8496,934446,0
+NDSN.US,D,20080117,000000,20.9845,21.0658,19.7533,19.927,1312577,0
+NDSN.US,D,20080118,000000,19.8019,20.4775,19.7265,19.9954,1167959,0
+NDSN.US,D,20080122,000000,19.2305,20.4081,18.8188,19.8585,697142,0
+NDSN.US,D,20080123,000000,19.3337,20.5073,19.2036,20.3982,1125517,0
+NDSN.US,D,20080124,000000,20.7257,20.9875,20.426,20.6185,877841,0
+NDSN.US,D,20080125,000000,20.8001,21.5084,20.6283,21.1055,642490,0
+NDSN.US,D,20080128,000000,20.9875,21.4766,20.69,21.0401,789335,0
+NDSN.US,D,20080129,000000,21.1919,21.3596,20.7395,21.2425,428629,0
+NDSN.US,D,20080130,000000,21.0758,22.325,20.9459,21.4985,674645,0
+NDSN.US,D,20080131,000000,21.1354,22.4648,21.0281,22.1899,663513,0
+NDSN.US,D,20080201,000000,22.2783,22.9826,22.0918,22.7268,502898,0
+NDSN.US,D,20080204,000000,22.7268,22.7793,22.2903,22.5809,359599,0
+NDSN.US,D,20080205,000000,22.1355,22.562,21.5501,21.5917,443076,0
+NDSN.US,D,20080206,000000,21.7554,22.1989,21.3863,21.4568,298607,0
+NDSN.US,D,20080207,000000,21.2872,22.4688,20.9845,21.5917,353619,0
+NDSN.US,D,20080208,000000,21.1869,21.7337,21.1869,21.4399,352136,0
+NDSN.US,D,20080211,000000,21.4172,21.678,21.0977,21.4568,324169,0
+NDSN.US,D,20080212,000000,21.6096,22.1532,21.3149,21.7058,330411,0
+NDSN.US,D,20080213,000000,21.928,22.5392,21.4856,22.2406,682228,0
+NDSN.US,D,20080214,000000,22.316,22.9906,21.8011,21.8705,488882,0
+NDSN.US,D,20080215,000000,21.678,22.0868,21.3596,21.5679,941724,0
+NDSN.US,D,20080219,000000,21.8368,22.2217,21.5163,21.8655,732066,0
+NDSN.US,D,20080220,000000,21.7694,22.4906,21.5461,22.2813,771852,0
+NDSN.US,D,20080221,000000,22.5343,22.7605,22.0997,22.1483,902901,0
+NDSN.US,D,20080222,000000,23.1524,23.1524,21.9717,22.2604,1523098,0
+NDSN.US,D,20080225,000000,22.4688,23.4241,22.4569,23.3637,1262824,0
+NDSN.US,D,20080226,000000,23.3786,24.1127,23.2436,23.8459,933547,0
+NDSN.US,D,20080227,000000,23.6077,24.699,23.6077,24.326,899425,0
+NDSN.US,D,20080228,000000,24.2268,24.2903,23.5572,23.6663,858672,0
+NDSN.US,D,20080229,000000,23.2218,23.4291,22.7188,22.8606,1133726,0
+NDSN.US,D,20080303,000000,22.819,23.5035,22.4053,23.1564,865667,0
+NDSN.US,D,20080304,000000,22.8706,23.2625,22.3745,22.8428,852724,0
+NDSN.US,D,20080305,000000,22.9579,23.2972,22.6087,23.2704,880532,0
+NDSN.US,D,20080306,000000,23.1057,23.4381,22.9449,23.0233,1032939,0
+NDSN.US,D,20080307,000000,22.7754,23.32,22.3785,22.8955,658966,0
+NDSN.US,D,20080310,000000,22.9777,22.9777,22.5094,22.6325,826864,0
+NDSN.US,D,20080311,000000,23.4471,23.8459,22.8011,23.8459,1017964,0
+NDSN.US,D,20080312,000000,23.9937,24.1048,23.5522,23.7407,703341,0
+NDSN.US,D,20080313,000000,23.1374,24.0076,23.065,23.7913,995361,0
+NDSN.US,D,20080314,000000,23.9391,23.9391,22.5055,22.8349,693974,0
+NDSN.US,D,20080317,000000,22.2604,22.9003,22.2604,22.5442,809092,0
+NDSN.US,D,20080318,000000,22.9679,23.5343,22.6235,23.4898,789104,0
+NDSN.US,D,20080319,000000,23.5622,23.949,22.8061,22.8061,780798,0
+NDSN.US,D,20080320,000000,23.0273,23.6454,22.6632,23.4381,1677892,0
+NDSN.US,D,20080324,000000,23.57,24.3439,23.4628,24.1127,408130,0
+NDSN.US,D,20080325,000000,24.1703,24.6633,24.0224,24.5662,415321,0
+NDSN.US,D,20080326,000000,24.4104,24.4679,23.9719,24.2952,437036,0
+NDSN.US,D,20080327,000000,24.3955,24.4679,23.8509,23.8935,323015,0
+NDSN.US,D,20080328,000000,23.9759,24.2268,23.818,23.9063,363842,0
+NDSN.US,D,20080331,000000,23.9847,24.1375,23.3737,23.958,563621,0
+NDSN.US,D,20080401,000000,24.2218,25.1317,24.1901,25.1267,417431,0
+NDSN.US,D,20080402,000000,25.1267,25.336,24.9163,25.2121,387859,0
+NDSN.US,D,20080403,000000,24.8023,24.8737,24.2645,24.714,517136,0
+NDSN.US,D,20080404,000000,24.7269,25.1842,24.4679,24.8896,387550,0
+NDSN.US,D,20080407,000000,25.0394,25.2735,24.5404,24.722,401144,0
+NDSN.US,D,20080408,000000,24.1097,24.84,24.1097,24.6356,382308,0
+NDSN.US,D,20080409,000000,24.714,24.8449,24.3002,24.4679,483244,0
+NDSN.US,D,20080410,000000,24.5315,25.0255,24.2457,24.963,247270,0
+NDSN.US,D,20080411,000000,24.709,25.0612,24.1167,24.2804,385847,0
+NDSN.US,D,20080414,000000,24.1861,24.6276,24.0433,24.08,271323,0
+NDSN.US,D,20080415,000000,24.1991,24.3955,23.8042,24.2705,229878,0
+NDSN.US,D,20080416,000000,24.4153,25.0344,24.3994,24.9808,556826,0
+NDSN.US,D,20080417,000000,24.9362,24.9362,24.3618,24.5869,189225,0
+NDSN.US,D,20080418,000000,25.0165,25.5275,24.8321,25.4383,367191,0
+NDSN.US,D,20080421,000000,25.1892,25.6723,25.092,25.6346,303880,0
+NDSN.US,D,20080422,000000,25.4839,25.4839,25.0701,25.4105,604320,0
+NDSN.US,D,20080423,000000,25.4839,25.7537,25.2517,25.711,365734,0
+NDSN.US,D,20080424,000000,25.6853,26.0573,25.0255,25.8251,398807,0
+NDSN.US,D,20080425,000000,25.9462,26.2746,25.589,26.1803,298963,0
+NDSN.US,D,20080428,000000,26.1407,26.3133,26.0296,26.223,576003,0
+NDSN.US,D,20080429,000000,26.2359,26.3233,25.965,26.1079,336828,0
+NDSN.US,D,20080430,000000,26.219,26.5395,24.8688,26.2616,437018,0
+NDSN.US,D,20080501,000000,26.2706,26.8768,26.2042,26.7925,451702,0
+NDSN.US,D,20080502,000000,26.9502,27.0723,26.4531,26.4869,408994,0
+NDSN.US,D,20080505,000000,26.4611,26.474,26.0434,26.4224,319904,0
+NDSN.US,D,20080506,000000,26.223,26.7885,25.9602,26.6764,330646,0
+NDSN.US,D,20080507,000000,26.7221,26.8054,26.1555,26.3053,355945,0
+NDSN.US,D,20080508,000000,26.2656,26.6575,26.0573,26.5345,214462,0
+NDSN.US,D,20080509,000000,26.2527,26.7756,25.969,26.6952,171581,0
+NDSN.US,D,20080512,000000,26.6864,27.4354,26.3183,27.4136,358764,0
+NDSN.US,D,20080513,000000,27.4314,28.0476,27.0376,27.985,443755,0
+NDSN.US,D,20080514,000000,27.9463,27.9463,27.104,27.1407,569695,0
+NDSN.US,D,20080515,000000,27.108,28.0863,27.0504,27.985,406239,0
+NDSN.US,D,20080516,000000,28.1884,28.4146,27.2866,27.9801,307678,0
+NDSN.US,D,20080519,000000,27.9314,28.3918,27.7122,27.8947,525671,0
+NDSN.US,D,20080520,000000,27.8709,28.1001,27.3352,27.6805,403838,0
+NDSN.US,D,20080521,000000,27.8213,27.994,26.7578,27.2002,541096,0
+NDSN.US,D,20080522,000000,30.4217,31.3533,30.0427,31.0209,2407098,0
+NDSN.US,D,20080523,000000,29.7877,30.9465,29.7877,30.7252,936840,0
+NDSN.US,D,20080527,000000,30.9168,31.3275,30.7908,30.9634,1157255,0
+NDSN.US,D,20080528,000000,31.152,32.1013,31.0506,32.1013,1417117,0
+NDSN.US,D,20080529,000000,31.9,32.2501,31.0786,31.7968,924872,0
+NDSN.US,D,20080530,000000,32.0071,32.2591,31.765,31.9664,1149902,0
+NDSN.US,D,20080602,000000,31.9664,32.2462,30.6131,31.8434,684217,0
+NDSN.US,D,20080603,000000,31.887,32.2908,31.2303,31.4902,845310,0
+NDSN.US,D,20080604,000000,31.3583,32.6759,31.3037,32.144,1041709,0
+NDSN.US,D,20080605,000000,32.2781,33.3326,32.2551,33.2066,1167767,0
+NDSN.US,D,20080606,000000,32.8901,33.3495,32.5071,32.5071,958092,0
+NDSN.US,D,20080609,000000,32.3255,33.2294,32.0071,33.0131,935423,0
+NDSN.US,D,20080610,000000,32.7343,33.1838,32.0468,32.0637,1599575,0
+NDSN.US,D,20080611,000000,32.0637,32.4476,31.5289,31.5428,963364,0
+NDSN.US,D,20080612,000000,31.4357,32.6669,30.761,32.2324,956903,0
+NDSN.US,D,20080613,000000,32.78,33.3614,32.7443,33.2294,1094065,0
+NDSN.US,D,20080616,000000,33.3703,33.6421,33.2364,33.5597,1335130,0
+NDSN.US,D,20080617,000000,33.8455,33.8455,33.3425,33.4893,701790,0
+NDSN.US,D,20080618,000000,33.3018,33.9428,33.0995,33.409,1098351,0
+NDSN.US,D,20080619,000000,33.0727,33.9964,33.0727,33.9875,456767,0
+NDSN.US,D,20080620,000000,33.8108,33.8108,33.0221,33.5558,1013041,0
+NDSN.US,D,20080623,000000,33.526,34.3843,33.3703,33.9528,528337,0
+NDSN.US,D,20080624,000000,33.7345,34.1253,33.3832,33.3832,528710,0
+NDSN.US,D,20080625,000000,33.4269,34.2096,33.3932,33.8416,734433,0
+NDSN.US,D,20080626,000000,33.5767,33.5767,32.5717,32.6897,617672,0
+NDSN.US,D,20080627,000000,32.7572,33.0638,32.392,32.6799,1420773,0
+NDSN.US,D,20080630,000000,32.7214,33.1609,32.3475,32.4279,529169,0
+NDSN.US,D,20080701,000000,32.3375,33.1659,31.9,32.8326,494074,0
+NDSN.US,D,20080702,000000,32.771,33.0816,30.7035,30.7392,852145,0
+NDSN.US,D,20080703,000000,30.7511,30.7699,29.3759,29.7877,896557,0
+NDSN.US,D,20080707,000000,30.0308,30.521,29.3839,29.741,834262,0
+NDSN.US,D,20080708,000000,29.7739,31.1618,29.7282,31.152,1023134,0
+NDSN.US,D,20080709,000000,31.2124,31.8037,30.7292,31.0041,858727,0
+NDSN.US,D,20080710,000000,30.7858,31.135,30.4177,30.8592,833548,0
+NDSN.US,D,20080711,000000,30.5606,31.2848,30.0963,31.1618,664352,0
+NDSN.US,D,20080714,000000,31.4495,31.8583,30.3294,31.5239,780428,0
+NDSN.US,D,20080715,000000,31.1013,32.8901,30.635,32.4744,1801106,0
+NDSN.US,D,20080716,000000,32.6372,34.2453,31.8673,34.1313,1238069,0
+NDSN.US,D,20080717,000000,34.2186,34.2196,33.6144,33.9875,680687,0
+NDSN.US,D,20080718,000000,34.0341,34.2275,33.3882,33.6898,479957,0
+NDSN.US,D,20080721,000000,33.8584,34.425,33.409,34.2692,452519,0
+NDSN.US,D,20080722,000000,33.9914,35.1353,33.7116,34.9765,1140916,0
+NDSN.US,D,20080723,000000,34.2374,34.3634,32.8901,33.3326,1466649,0
+NDSN.US,D,20080724,000000,33.3663,33.7383,32.2731,32.397,872759,0
+NDSN.US,D,20080725,000000,32.7621,33.2661,32.0587,32.7264,601913,0
+NDSN.US,D,20080728,000000,32.6799,33.0638,32.0299,32.153,465402,0
+NDSN.US,D,20080729,000000,32.3295,32.8137,31.8266,32.7264,595423,0
+NDSN.US,D,20080730,000000,33.0409,33.3832,32.4279,32.9189,934015,0
+NDSN.US,D,20080731,000000,32.4843,32.5548,31.4327,31.4357,836365,0
+NDSN.US,D,20080801,000000,31.7482,31.896,30.8473,31.0109,883077,0
+NDSN.US,D,20080804,000000,31.0786,31.2898,30.5348,30.7511,512422,0
+NDSN.US,D,20080805,000000,30.378,31.3583,30.378,30.9336,485497,0
+NDSN.US,D,20080806,000000,30.3651,31.4932,30.3651,31.2303,582580,0
+NDSN.US,D,20080807,000000,30.8036,30.9595,30.4783,30.5983,648280,0
+NDSN.US,D,20080808,000000,30.4991,31.2749,30.4991,31.1877,660250,0
+NDSN.US,D,20080811,000000,31.4327,32.2908,31.1757,32.1669,807023,0
+NDSN.US,D,20080812,000000,32.1063,32.1063,31.5289,31.6738,497563,0
+NDSN.US,D,20080813,000000,31.5289,32.0171,31.2164,31.8623,485456,0
+NDSN.US,D,20080814,000000,31.5289,32.0637,31.5111,32.021,426888,0
+NDSN.US,D,20080815,000000,32.4377,32.4784,31.8772,31.9734,714613,0
+NDSN.US,D,20080818,000000,32.0964,32.4694,31.6122,31.891,288701,0
+NDSN.US,D,20080819,000000,31.6381,32.4426,31.6033,31.9307,454016,0
+NDSN.US,D,20080820,000000,32.0071,32.4655,31.7968,32.2462,557962,0
+NDSN.US,D,20080821,000000,32.0835,32.2324,31.4902,31.9307,810570,0
+NDSN.US,D,20080822,000000,25.2924,25.7834,23.9798,24.3539,7598781,0
+NDSN.US,D,20080825,000000,24.2031,24.4034,23.3448,23.4341,2162510,0
+NDSN.US,D,20080826,000000,22.9043,24.0254,22.8388,23.6256,2044205,0
+NDSN.US,D,20080827,000000,23.7318,23.8012,23.2972,23.5343,865639,0
+NDSN.US,D,20080828,000000,23.4074,23.8409,23.2308,23.8132,999289,0
+NDSN.US,D,20080829,000000,23.8836,24.0621,23.4431,23.8558,1193279,0
+NDSN.US,D,20080902,000000,23.6028,23.6484,22.3934,22.4191,1770675,0
+NDSN.US,D,20080903,000000,22.4648,22.8825,21.9747,22.2506,678341,0
+NDSN.US,D,20080904,000000,22.3339,22.7654,21.9092,21.9796,967523,0
+NDSN.US,D,20080905,000000,21.8478,22.2972,21.5084,21.9836,743692,0
+NDSN.US,D,20080908,000000,22.7188,23.0006,21.8368,22.069,569789,0
+NDSN.US,D,20080909,000000,22.069,22.445,20.8735,20.924,1079812,0
+NDSN.US,D,20080910,000000,21.2286,22.4191,21.2048,22.3378,1123284,0
+NDSN.US,D,20080911,000000,22.185,22.5094,21.56,22.2942,796134,0
+NDSN.US,D,20080912,000000,22.2853,22.5094,21.8884,22.2643,599101,0
+NDSN.US,D,20080915,000000,21.061,22.5343,21.061,21.4906,1031524,0
+NDSN.US,D,20080916,000000,20.8368,22.0868,20.8149,21.9569,1013514,0
+NDSN.US,D,20080917,000000,21.5789,22.2406,20.0351,20.4131,1291320,0
+NDSN.US,D,20080918,000000,20.9508,23.2833,20.8368,23.2178,1627165,0
+NDSN.US,D,20080919,000000,24.3032,25.47,23.5472,24.1654,2129585,0
+NDSN.US,D,20080922,000000,24.4034,24.6833,23.0006,23.1057,669566,0
+NDSN.US,D,20080923,000000,23.0551,23.4341,21.8705,22.0094,617883,0
+NDSN.US,D,20080924,000000,22.0184,22.6474,21.0481,21.1095,519654,0
+NDSN.US,D,20080925,000000,21.2782,21.9002,21.1384,21.4816,432460,0
+NDSN.US,D,20080926,000000,21.435,21.5828,20.8049,21.4717,447480,0
+NDSN.US,D,20080929,000000,21.0798,21.937,20.1264,20.2772,537489,0
+NDSN.US,D,20080930,000000,20.7662,21.9876,20.7494,21.8478,595570,0
+NDSN.US,D,20081001,000000,21.7337,22.0561,21.178,21.3476,506609,0
+NDSN.US,D,20081002,000000,21.2465,21.3388,19.8496,19.9587,374774,0
+NDSN.US,D,20081003,000000,20.294,21.0977,19.5282,19.6283,644612,0
+NDSN.US,D,20081006,000000,19.4616,19.7483,17.8375,19.4865,918720,0
+NDSN.US,D,20081007,000000,19.7435,19.8753,17.9278,17.9367,801120,0
+NDSN.US,D,20081008,000000,17.3305,18.406,17.2482,17.5696,1496717,0
+NDSN.US,D,20081009,000000,17.8167,18.1936,16.0318,16.136,857174,0
+NDSN.US,D,20081010,000000,15.383,17.9923,13.8749,17.6103,1412433,0
+NDSN.US,D,20081013,000000,18.6808,19.6988,17.6787,19.5886,1018223,0
+NDSN.US,D,20081014,000000,20.3744,20.5729,17.9963,18.5598,745799,0
+NDSN.US,D,20081015,000000,18.0051,18.9536,16.5169,16.5506,590101,0
+NDSN.US,D,20081016,000000,16.4942,17.8256,15.4732,17.647,946510,0
+NDSN.US,D,20081017,000000,16.7749,18.5558,16.7749,17.2194,796587,0
+NDSN.US,D,20081020,000000,17.4843,18.5181,17.4406,18.4903,648558,0
+NDSN.US,D,20081021,000000,18.3445,18.9903,17.6927,18.2582,651016,0
+NDSN.US,D,20081022,000000,17.7244,17.7244,15.7819,16.3969,1047581,0
+NDSN.US,D,20081023,000000,16.2243,17.2224,15.0596,15.7144,908019,0
+NDSN.US,D,20081024,000000,14.2242,15.7996,13.8749,15.0506,675209,0
+NDSN.US,D,20081027,000000,14.8026,15.6985,14.5913,14.6657,778238,0
+NDSN.US,D,20081028,000000,15.0546,15.4315,14.4345,15.383,1823359,0
+NDSN.US,D,20081029,000000,15.4098,17.0528,15.0239,15.9227,806117,0
+NDSN.US,D,20081030,000000,16.5636,16.5805,15.4098,16.1063,1682120,0
+NDSN.US,D,20081031,000000,16.1847,16.8513,16.0676,16.4316,1503380,0
+NDSN.US,D,20081103,000000,16.3513,17.3762,16.3484,17.0071,990879,0
+NDSN.US,D,20081104,000000,17.3465,17.775,16.8473,17.4258,603657,0
+NDSN.US,D,20081105,000000,17.1292,17.7423,16.4268,16.4842,776662,0
+NDSN.US,D,20081106,000000,16.3235,16.4168,15.4098,15.5694,836620,0
+NDSN.US,D,20081107,000000,15.6767,15.9703,15.2797,15.8076,629201,0
+NDSN.US,D,20081110,000000,16.2828,16.8008,15.6468,15.884,460126,0
+NDSN.US,D,20081111,000000,15.7045,16.3057,15.0635,15.4951,716175,0
+NDSN.US,D,20081112,000000,15.1469,15.8096,14.0495,14.1943,1217232,0
+NDSN.US,D,20081113,000000,14.2847,15.7649,13.5277,15.6241,1010954,0
+NDSN.US,D,20081114,000000,13.6627,14.3681,13.3362,13.4364,1490699,0
+NDSN.US,D,20081117,000000,13.3223,13.8888,12.9424,13.3452,1021414,0
+NDSN.US,D,20081118,000000,13.4364,13.7797,12.5911,13.1804,1122854,0
+NDSN.US,D,20081119,000000,13.2351,13.3739,12.0236,12.0425,824797,0
+NDSN.US,D,20081120,000000,12.0186,12.2697,10.9382,10.9958,1114117,0
+NDSN.US,D,20081121,000000,11.2766,12.0881,10.6952,11.9244,1579918,0
+NDSN.US,D,20081124,000000,12.0792,13.0495,11.8203,12.9474,1137170,0
+NDSN.US,D,20081125,000000,13.1537,13.3412,12.3589,13.2945,919417,0
+NDSN.US,D,20081126,000000,12.8927,14.0625,12.6566,14.0495,978041,0
+NDSN.US,D,20081128,000000,13.9017,14.4593,13.9017,14.4385,291480,0
+NDSN.US,D,20081201,000000,13.9017,14.7728,12.1,12.1943,1119844,0
+NDSN.US,D,20081202,000000,12.5346,13.114,12.2518,13.0565,787308,0
+NDSN.US,D,20081203,000000,12.7052,13.6726,12.6209,13.5227,720132,0
+NDSN.US,D,20081204,000000,13.2826,13.9196,12.3332,12.7866,827710,0
+NDSN.US,D,20081205,000000,12.5316,13.3412,12.0018,13.3075,875875,0
+NDSN.US,D,20081208,000000,13.8095,14.4266,13.6527,14.3442,1519887,0
+NDSN.US,D,20081209,000000,14.253,14.874,13.7023,13.9394,712697,0
+NDSN.US,D,20081210,000000,14.0852,14.9425,14.0852,14.253,741326,0
+NDSN.US,D,20081211,000000,14.0802,14.5913,12.8133,13.0565,1011516,0
+NDSN.US,D,20081212,000000,12.6745,13.6398,12.4076,13.4275,793406,0
+NDSN.US,D,20081215,000000,13.4702,13.862,12.7687,13.0088,626045,0
+NDSN.US,D,20081216,000000,13.2905,13.871,12.6784,13.8095,770694,0
+NDSN.US,D,20081217,000000,13.6437,14.7123,13.6437,14.5913,1387523,0
+NDSN.US,D,20081218,000000,13.5674,14.0148,13.0892,13.8799,1549957,0
+NDSN.US,D,20081219,000000,14.2947,14.6657,13.8749,14.4087,1738081,0
+NDSN.US,D,20081222,000000,14.4464,14.505,13.2905,13.8571,718134,0
+NDSN.US,D,20081223,000000,13.8888,14.248,13.364,13.5634,715691,0
+NDSN.US,D,20081224,000000,13.498,13.8055,13.3075,13.75,119995,0
+NDSN.US,D,20081226,000000,13.7837,13.9107,13.498,13.8571,248043,0
+NDSN.US,D,20081229,000000,13.8799,13.9891,13.6349,13.8015,351741,0
+NDSN.US,D,20081230,000000,14.0019,14.3314,13.5029,14.3224,486146,0
+NDSN.US,D,20081231,000000,14.4136,14.5555,14.1022,14.3681,892998,0
+NDSN.US,D,20090102,000000,14.4841,15.5209,14.3314,15.383,678993,0
+NDSN.US,D,20090105,000000,15.4138,15.6855,15.0417,15.5874,736220,0
+NDSN.US,D,20090106,000000,15.7869,16.5418,15.5904,16.0576,710383,0
+NDSN.US,D,20090107,000000,15.7966,15.872,14.874,15.0863,606145,0
+NDSN.US,D,20090108,000000,14.9673,15.2173,14.7123,15.1876,697067,0
+NDSN.US,D,20090109,000000,15.13,15.13,14.2063,14.8294,720885,0
+NDSN.US,D,20090112,000000,14.8254,14.8254,14.2023,14.3998,595469,0
+NDSN.US,D,20090113,000000,14.2757,14.7549,14.1943,14.5724,617182,0
+NDSN.US,D,20090114,000000,14.3274,14.8155,13.8888,14.1656,622160,0
+NDSN.US,D,20090115,000000,14.1776,14.6438,13.7548,14.489,681169,0
+NDSN.US,D,20090116,000000,14.5377,14.7262,13.7598,14.3591,410274,0
+NDSN.US,D,20090120,000000,14.1606,14.1606,12.9861,13.0693,933479,0
+NDSN.US,D,20090121,000000,13.2489,14.4087,13.2489,14.3274,696757,0
+NDSN.US,D,20090122,000000,13.9057,14.0098,13.3452,13.7113,403330,0
+NDSN.US,D,20090123,000000,13.2866,14.3492,13.1358,13.9156,631921,0
+NDSN.US,D,20090126,000000,13.9344,14.4553,13.7113,13.9563,609814,0
+NDSN.US,D,20090127,000000,14.0445,14.6121,14.0445,14.3631,350561,0
+NDSN.US,D,20090128,000000,14.6795,14.8661,14.5327,14.7222,560591,0
+NDSN.US,D,20090129,000000,14.5824,14.6755,14.0019,14.0972,287179,0
+NDSN.US,D,20090130,000000,14.2985,14.3353,13.3223,13.4413,404855,0
+NDSN.US,D,20090202,000000,13.1497,13.6894,13.106,13.6477,516540,0
+NDSN.US,D,20090203,000000,13.9563,13.9891,13.5723,13.9017,417481,0
+NDSN.US,D,20090204,000000,13.871,14.2718,13.6577,13.8749,318804,0
+NDSN.US,D,20090205,000000,13.7023,14.3859,13.5426,14.1112,507058,0
+NDSN.US,D,20090206,000000,14.0753,14.8205,14.0495,14.7679,538488,0
+NDSN.US,D,20090209,000000,14.7907,15.0239,14.4633,14.6895,365193,0
+NDSN.US,D,20090210,000000,14.497,14.7222,13.7341,13.8442,497193,0
+NDSN.US,D,20090211,000000,13.9662,14.3035,13.612,13.8372,452138,0
+NDSN.US,D,20090212,000000,13.5813,13.8174,13.1804,13.6299,610065,0
+NDSN.US,D,20090213,000000,13.6894,13.998,13.478,13.608,526253,0
+NDSN.US,D,20090217,000000,13.3502,13.6755,12.9998,13.3452,919518,0
+NDSN.US,D,20090218,000000,13.5426,13.8977,13.2082,13.4275,579207,0
+NDSN.US,D,20090219,000000,13.7152,14.1299,13.1229,13.1447,610844,0
+NDSN.US,D,20090220,000000,12.7598,12.856,11.9344,12.2261,1156849,0
+NDSN.US,D,20090223,000000,12.3104,12.6367,11.1873,11.216,715449,0
+NDSN.US,D,20090224,000000,11.3331,11.5374,11.0295,11.4502,671640,0
+NDSN.US,D,20090225,000000,11.3251,11.3251,10.5791,10.7785,828808,0
+NDSN.US,D,20090226,000000,11.7199,11.7199,11.0106,11.1198,1077514,0
+NDSN.US,D,20090227,000000,10.9512,11.4115,10.8579,11.0801,627170,0
+NDSN.US,D,20090302,000000,10.592,10.8579,9.93916,10.0859,792728,0
+NDSN.US,D,20090303,000000,10.219,10.2417,9.84094,9.86278,545547,0
+NDSN.US,D,20090304,000000,10.0582,10.5563,9.9084,10.2645,558847,0
+NDSN.US,D,20090305,000000,10.0096,10.1168,9.62268,9.69411,559331,0
+NDSN.US,D,20090306,000000,9.79729,9.92924,9.19179,9.4441,396438,0
+NDSN.US,D,20090309,000000,9.34329,9.52346,9.03086,9.07531,458164,0
+NDSN.US,D,20090310,000000,9.34329,10.0315,9.3044,10.0185,474123,0
+NDSN.US,D,20090311,000000,10.0582,10.3182,9.8449,10.0315,356872,0
+NDSN.US,D,20090312,000000,10.0632,10.7229,9.82308,10.6366,485085,0
+NDSN.US,D,20090313,000000,10.6992,10.8093,10.4104,10.7368,378963,0
+NDSN.US,D,20090316,000000,10.8926,11.1654,10.6505,10.6952,435266,0
+NDSN.US,D,20090317,000000,10.6852,11.0533,10.4927,10.964,832531,0
+NDSN.US,D,20090318,000000,10.5999,11.4879,10.5999,11.4879,558361,0
+NDSN.US,D,20090319,000000,11.5574,11.9373,11.3381,11.7439,747907,0
+NDSN.US,D,20090320,000000,11.847,11.9244,11.1913,11.4402,795463,0
+NDSN.US,D,20090323,000000,11.6427,12.5812,11.5276,12.5812,495295,0
+NDSN.US,D,20090324,000000,12.3511,13.1447,12.1397,12.6467,678901,0
+NDSN.US,D,20090325,000000,12.7866,13.5674,12.3937,12.9077,726685,0
+NDSN.US,D,20090326,000000,13.1497,14.0178,13.1497,13.998,841494,0
+NDSN.US,D,20090327,000000,13.7648,14.0625,13.24,13.3272,601059,0
+NDSN.US,D,20090330,000000,13.2866,13.2866,12.0713,12.23,795803,0
+NDSN.US,D,20090331,000000,12.4721,13.1854,12.3888,12.6467,929470,0
+NDSN.US,D,20090401,000000,12.3728,13.3362,12.3282,13.1636,921706,0
+NDSN.US,D,20090402,000000,13.5069,14.7451,13.1854,14.2213,816056,0
+NDSN.US,D,20090403,000000,14.258,14.6171,14.0535,14.5228,662150,0
+NDSN.US,D,20090406,000000,14.4345,14.8155,13.8015,14.1816,502454,0
+NDSN.US,D,20090407,000000,13.8839,14.0665,13.498,13.5496,493881,0
+NDSN.US,D,20090408,000000,13.6994,14.0585,13.5634,14.0535,441654,0
+NDSN.US,D,20090409,000000,14.5188,15.4098,14.258,15.3444,723485,0
+NDSN.US,D,20090413,000000,15.1597,15.2073,14.4593,14.6845,409384,0
+NDSN.US,D,20090414,000000,14.4226,14.6071,14.0068,14.2291,381434,0
+NDSN.US,D,20090415,000000,14.1469,14.8026,14.1469,14.6895,595990,0
+NDSN.US,D,20090416,000000,14.8988,15.7332,14.5377,15.4138,720288,0
+NDSN.US,D,20090417,000000,15.4902,15.7502,15.266,15.6241,671587,0
+NDSN.US,D,20090420,000000,15.1339,15.1558,14.3631,14.5555,544977,0
+NDSN.US,D,20090421,000000,14.4464,15.6141,14.4464,15.4415,619077,0
+NDSN.US,D,20090422,000000,15.13,16.3632,15.0189,15.872,660560,0
+NDSN.US,D,20090423,000000,15.879,16.1677,15.3244,15.7045,519268,0
+NDSN.US,D,20090424,000000,15.8523,16.4585,15.5694,16.1847,498806,0
+NDSN.US,D,20090427,000000,15.7917,16.641,15.7917,16.0755,1068833,0
+NDSN.US,D,20090428,000000,15.4266,16.0229,15.2303,15.6618,932030,0
+NDSN.US,D,20090429,000000,15.7819,16.4585,15.4365,16.1975,1083959,0
+NDSN.US,D,20090430,000000,16.5845,16.9317,16.0834,16.14,1004491,0
+NDSN.US,D,20090501,000000,16.1063,16.2451,15.6855,16.0537,515872,0
+NDSN.US,D,20090504,000000,16.2977,16.8513,15.9416,16.8473,921021,0
+NDSN.US,D,20090505,000000,16.8305,16.8563,16.2114,16.6222,425785,0
+NDSN.US,D,20090506,000000,16.9317,16.9317,15.9068,16.5884,571686,0
+NDSN.US,D,20090507,000000,16.8375,16.9883,15.8196,16.008,464739,0
+NDSN.US,D,20090508,000000,16.3404,16.7293,16.008,16.6182,569195,0
+NDSN.US,D,20090511,000000,16.2779,16.8603,15.9107,16.3682,436584,0
+NDSN.US,D,20090512,000000,16.9407,16.9407,15.8295,16.3235,482212,0
+NDSN.US,D,20090513,000000,15.9416,16.5339,15.5289,15.7502,1026283,0
+NDSN.US,D,20090514,000000,15.9187,16.268,15.7232,15.9803,939287,0
+NDSN.US,D,20090515,000000,15.9227,16.4992,15.8196,16.0537,556346,0
+NDSN.US,D,20090518,000000,16.2015,16.4268,15.9852,16.3324,619562,0
+NDSN.US,D,20090519,000000,16.3097,16.6083,15.9416,16.3513,706796,0
+NDSN.US,D,20090520,000000,16.4665,16.9804,16.145,16.2114,657999,0
+NDSN.US,D,20090521,000000,15.9227,16.0715,15.3354,15.6855,689837,0
+NDSN.US,D,20090522,000000,17.8256,18.3921,16.6817,16.7709,2135440,0
+NDSN.US,D,20090526,000000,16.7332,17.2105,16.6897,16.9804,1136332,0
+NDSN.US,D,20090527,000000,16.8423,17.2482,16.5468,16.6033,909943,0
+NDSN.US,D,20090528,000000,16.8513,17.2194,16.3632,17.0438,748241,0
+NDSN.US,D,20090529,000000,17.0288,17.2224,16.7045,17.0845,573262,0
+NDSN.US,D,20090601,000000,17.4307,17.9407,17.4307,17.7978,924957,0
+NDSN.US,D,20090602,000000,17.775,18.0241,17.522,17.9645,704478,0
+NDSN.US,D,20090603,000000,17.8217,18.0835,17.6827,17.9873,717107,0
+NDSN.US,D,20090604,000000,18.0051,18.6531,17.9824,18.6332,938727,0
+NDSN.US,D,20090605,000000,18.911,19.1481,18.6967,18.9983,767719,0
+NDSN.US,D,20090608,000000,18.9289,19.1432,18.028,18.275,707380,0
+NDSN.US,D,20090609,000000,18.2244,18.5518,18.1282,18.2949,413532,0
+NDSN.US,D,20090610,000000,18.3772,18.544,17.6233,18.0448,563243,0
+NDSN.US,D,20090611,000000,18.1332,18.6144,17.9606,18.3077,508231,0
+NDSN.US,D,20090612,000000,18.1986,18.1986,17.5617,18.0379,605280,0
+NDSN.US,D,20090615,000000,17.7144,18.3494,16.7889,17.0925,620506,0
+NDSN.US,D,20090616,000000,17.2621,17.2621,16.636,16.7382,446387,0
+NDSN.US,D,20090617,000000,16.767,17.0568,16.4665,16.8305,436414,0
+NDSN.US,D,20090618,000000,16.8176,17.2432,16.636,17.0805,569999,0
+NDSN.US,D,20090619,000000,17.3662,17.5984,17.0925,17.3613,873258,0
+NDSN.US,D,20090622,000000,17.1202,17.1529,16.7531,16.887,571901,0
+NDSN.US,D,20090623,000000,17.0201,17.0845,16.3097,16.3185,678050,0
+NDSN.US,D,20090624,000000,16.7958,16.8563,16.2779,16.3484,655271,0
+NDSN.US,D,20090625,000000,16.3324,17.1619,16.1271,17.0705,633102,0
+NDSN.US,D,20090626,000000,16.899,17.6977,16.8603,17.6977,2590436,0
+NDSN.US,D,20090629,000000,17.4714,17.4714,16.9584,17.3216,646167,0
+NDSN.US,D,20090630,000000,17.3613,17.5527,17.143,17.271,547847,0
+NDSN.US,D,20090701,000000,17.4089,17.8167,16.9624,17.7095,674071,0
+NDSN.US,D,20090702,000000,17.3385,17.3842,16.7958,16.9981,546301,0
+NDSN.US,D,20090706,000000,16.8226,16.9584,16.6897,16.903,898768,0
+NDSN.US,D,20090707,000000,16.9317,16.9317,16.5596,16.5845,561587,0
+NDSN.US,D,20090708,000000,16.7144,16.7144,16.4019,16.5923,598832,0
+NDSN.US,D,20090709,000000,16.7094,17.0438,16.6133,16.6767,548196,0
+NDSN.US,D,20090710,000000,16.5032,16.8742,16.4665,16.8046,449623,0
+NDSN.US,D,20090713,000000,16.9217,17.4258,16.5845,17.3345,488056,0
+NDSN.US,D,20090714,000000,17.394,17.4843,17.1202,17.3385,483035,0
+NDSN.US,D,20090715,000000,17.652,18.283,17.5696,18.2413,460804,0
+NDSN.US,D,20090716,000000,18.1192,18.53,17.898,18.4685,348246,0
+NDSN.US,D,20090717,000000,18.5558,18.8405,18.3177,18.4755,644444,0
+NDSN.US,D,20090720,000000,18.6233,19.2403,18.527,18.9438,339894,0
+NDSN.US,D,20090721,000000,19.1293,19.2453,18.7115,19.1561,749302,0
+NDSN.US,D,20090722,000000,19.0033,19.3961,18.7562,19.2403,610642,0
+NDSN.US,D,20090723,000000,19.1243,19.9854,19.0033,19.8149,496912,0
+NDSN.US,D,20090724,000000,19.671,19.8247,19.3744,19.785,251283,0
+NDSN.US,D,20090727,000000,19.6799,19.9487,19.4953,19.6938,257423,0
+NDSN.US,D,20090728,000000,19.4478,19.7632,19.2354,19.5976,330156,0
+NDSN.US,D,20090729,000000,19.3694,19.5797,19.2533,19.5559,326589,0
+NDSN.US,D,20090730,000000,19.927,20.5936,19.6561,20.1442,426991,0
+NDSN.US,D,20090731,000000,19.9954,20.3654,19.9437,19.9766,542665,0
+NDSN.US,D,20090803,000000,20.1521,20.6601,20.0153,20.5122,448314,0
+NDSN.US,D,20090804,000000,20.3089,20.9547,20.2772,20.8496,467487,0
+NDSN.US,D,20090805,000000,20.8328,20.9052,20.4686,20.6561,458777,0
+NDSN.US,D,20090806,000000,20.6968,20.8368,20.2821,20.6601,500690,0
+NDSN.US,D,20090807,000000,20.9597,21.9042,20.8536,21.5282,609075,0
+NDSN.US,D,20090810,000000,21.2782,21.5789,21.178,21.3953,182812,0
+NDSN.US,D,20090811,000000,21.306,21.3288,20.6968,20.9747,179658,0
+NDSN.US,D,20090812,000000,21.0441,21.9519,21.0054,21.678,289117,0
+NDSN.US,D,20090813,000000,21.7464,21.9569,21.3556,21.687,223312,0
+NDSN.US,D,20090814,000000,21.5917,21.6334,20.7345,21.056,271329,0
+NDSN.US,D,20090817,000000,20.6423,21.1145,20.3496,20.4558,365736,0
+NDSN.US,D,20090818,000000,20.6323,21.0658,20.2593,21.0004,265193,0
+NDSN.US,D,20090819,000000,20.6601,21.426,20.6473,21.4172,366829,0
+NDSN.US,D,20090820,000000,21.306,22.3984,21.1552,22.1672,918871,0
+NDSN.US,D,20090821,000000,24.4283,24.4283,23.4431,23.6613,2185614,0
+NDSN.US,D,20090824,000000,23.8042,24.4679,23.6346,24.2457,683331,0
+NDSN.US,D,20090825,000000,24.2308,24.5662,24.1297,24.212,497328,0
+NDSN.US,D,20090826,000000,24.2595,24.6553,23.9937,24.5829,538263,0
+NDSN.US,D,20090827,000000,24.4243,24.5732,23.9629,24.5007,479107,0
+NDSN.US,D,20090828,000000,24.6456,24.7695,23.958,24.1097,453063,0
+NDSN.US,D,20090831,000000,23.954,24.1048,23.7079,23.8329,702547,0
+NDSN.US,D,20090901,000000,23.699,24.3906,23.2833,23.5422,782779,0
+NDSN.US,D,20090902,000000,23.4668,23.6306,23.2258,23.4471,397391,0
+NDSN.US,D,20090903,000000,23.5215,23.6166,23.1157,23.6117,302647,0
+NDSN.US,D,20090904,000000,23.573,23.9986,23.327,23.8329,299280,0
+NDSN.US,D,20090908,000000,23.9937,24.1247,23.7823,24.1247,368645,0
+NDSN.US,D,20090909,000000,23.944,25.0881,23.6534,25.0424,514766,0
+NDSN.US,D,20090910,000000,24.9491,25.2924,24.8281,25.2021,418913,0
+NDSN.US,D,20090911,000000,25.2566,25.5979,24.9769,25.3589,267416,0
+NDSN.US,D,20090914,000000,25.1991,25.5632,25.1218,25.455,573694,0
+NDSN.US,D,20090915,000000,25.3806,25.5583,25.1942,25.4412,559184,0
+NDSN.US,D,20090916,000000,25.455,25.6942,25.3539,25.6942,328988,0
+NDSN.US,D,20090917,000000,25.6942,26.1268,25.6019,25.9372,212438,0
+NDSN.US,D,20090918,000000,26.0047,26.0841,25.7785,25.8678,590878,0
+NDSN.US,D,20090921,000000,25.5226,25.6684,25.4105,25.5484,199885,0
+NDSN.US,D,20090922,000000,25.6396,25.8925,24.9263,25.5275,236538,0
+NDSN.US,D,20090923,000000,25.4918,25.5325,25.2121,25.2199,359643,0
+NDSN.US,D,20090924,000000,25.2775,25.9055,24.6456,24.9134,296218,0
+NDSN.US,D,20090925,000000,24.7924,24.8449,24.3221,24.5354,190806,0
+NDSN.US,D,20090928,000000,24.7467,25.8251,24.5732,25.5583,363144,0
+NDSN.US,D,20090929,000000,25.5583,26.0226,25.4383,25.5414,422906,0
+NDSN.US,D,20090930,000000,25.6248,25.7627,24.6921,24.953,598109,0
+NDSN.US,D,20091001,000000,24.9213,24.9213,23.954,23.954,335323,0
+NDSN.US,D,20091002,000000,23.7685,24.9947,23.7129,23.7774,238349,0
+NDSN.US,D,20091005,000000,23.9629,24.208,23.7685,24.0711,705470,0
+NDSN.US,D,20091006,000000,24.2685,24.4967,24.0433,24.3766,390879,0
+NDSN.US,D,20091007,000000,24.3002,24.4679,24.0175,24.208,268870,0
+NDSN.US,D,20091008,000000,24.2457,24.5354,24.0254,24.5354,814110,0
+NDSN.US,D,20091009,000000,24.4431,25.2566,24.3955,25.1842,265080,0
+NDSN.US,D,20091012,000000,25.1792,25.6396,24.8688,24.967,297732,0
+NDSN.US,D,20091013,000000,24.8449,24.8816,24.334,24.6049,252727,0
+NDSN.US,D,20091014,000000,24.8737,25.4918,24.6583,25.3806,297150,0
+NDSN.US,D,20091015,000000,25.2279,25.5583,25.0741,25.4105,221066,0
+NDSN.US,D,20091016,000000,25.2418,25.2875,24.4878,25.0165,278926,0
+NDSN.US,D,20091019,000000,25.1317,25.719,24.958,25.4967,353414,0
+NDSN.US,D,20091020,000000,25.5632,25.719,25.0612,25.5017,349667,0
+NDSN.US,D,20091021,000000,25.4333,26.5901,25.4333,26.0474,745921,0
+NDSN.US,D,20091022,000000,25.9602,26.2577,25.589,26.0573,410795,0
+NDSN.US,D,20091023,000000,26.2399,26.3053,25.2418,25.3856,333896,0
+NDSN.US,D,20091026,000000,25.4967,26.1168,24.7744,25.0969,252800,0
+NDSN.US,D,20091027,000000,24.967,25.3806,24.3816,24.5622,499079,0
+NDSN.US,D,20091028,000000,24.5572,24.6099,23.6613,23.7407,435002,0
+NDSN.US,D,20091029,000000,24.0175,24.4918,23.4858,24.3816,528561,0
+NDSN.US,D,20091030,000000,24.1247,24.3667,23.1454,23.4758,537202,0
+NDSN.US,D,20091102,000000,23.5343,23.7129,22.8101,23.1742,643018,0
+NDSN.US,D,20091103,000000,22.9629,23.7913,22.7228,23.7169,548363,0
+NDSN.US,D,20091104,000000,23.9113,23.9113,23.2089,23.2396,382847,0
+NDSN.US,D,20091105,000000,23.5651,24.6406,23.4114,24.5959,381322,0
+NDSN.US,D,20091106,000000,24.2546,24.84,23.8329,24.4203,216058,0
+NDSN.US,D,20091109,000000,24.6833,25.2735,24.2903,25.2121,329484,0
+NDSN.US,D,20091110,000000,25.0165,25.47,24.8151,25.1038,403405,0
+NDSN.US,D,20091111,000000,25.4412,25.5226,24.7695,25.0344,357178,0
+NDSN.US,D,20091112,000000,25.0394,25.3956,24.6326,24.722,301897,0
+NDSN.US,D,20091113,000000,24.9134,25.2279,24.2854,25.0464,217188,0
+NDSN.US,D,20091116,000000,25.2924,26.2846,25.2924,26.0126,321320,0
+NDSN.US,D,20091117,000000,25.7934,25.9462,25.714,25.8828,248407,0
+NDSN.US,D,20091118,000000,25.9372,25.9372,25.3182,25.5979,228033,0
+NDSN.US,D,20091119,000000,25.34,25.3767,24.722,24.8737,327018,0
+NDSN.US,D,20091120,000000,24.6553,24.8281,24.3389,24.3994,306775,0
+NDSN.US,D,20091123,000000,24.8945,25.5444,24.8112,24.9402,335186,0
+NDSN.US,D,20091124,000000,24.8638,24.9134,24.3994,24.6139,274360,0
+NDSN.US,D,20091125,000000,24.699,24.8688,24.4381,24.6186,140645,0
+NDSN.US,D,20091127,000000,23.9986,24.464,23.8657,24.0383,171101,0
+NDSN.US,D,20091130,000000,23.9759,24.1425,23.2833,23.8459,529267,0
+NDSN.US,D,20091201,000000,24.1247,24.699,24.1097,24.3389,529157,0
+NDSN.US,D,20091202,000000,24.3816,25.9869,24.3578,24.5215,312437,0
+NDSN.US,D,20091203,000000,24.6186,24.8449,24.212,24.2546,446410,0
+NDSN.US,D,20091204,000000,24.8112,25.4462,24.3132,24.9134,302489,0
+NDSN.US,D,20091207,000000,24.8231,25.0701,24.6873,24.9134,426062,0
+NDSN.US,D,20091208,000000,24.5869,24.8151,24.1901,24.4511,325421,0
+NDSN.US,D,20091209,000000,24.3439,24.461,23.8012,24.2705,357357,0
+NDSN.US,D,20091210,000000,24.5215,24.7417,24.2645,24.4074,293934,0
+NDSN.US,D,20091211,000000,24.5622,24.7517,24.1654,24.6099,296040,0
+NDSN.US,D,20091214,000000,24.7655,25.1317,24.464,25.1038,325181,0
+NDSN.US,D,20091215,000000,24.8638,25.7707,24.3181,25.3449,431210,0
+NDSN.US,D,20091216,000000,25.5672,25.8024,25.474,25.7329,622108,0
+NDSN.US,D,20091217,000000,24.2408,24.4679,23.5779,24.1048,1328210,0
+NDSN.US,D,20091218,000000,24.5056,25.0424,24.2457,24.9897,1489424,0
+NDSN.US,D,20091221,000000,24.9491,26.9185,24.8112,26.8381,960841,0
+NDSN.US,D,20091222,000000,26.8451,27.8015,26.8451,27.73,798915,0
+NDSN.US,D,20091223,000000,27.7916,28.6826,27.7916,28.3332,942123,0
+NDSN.US,D,20091224,000000,28.502,28.502,28.1041,28.3571,167390,0
+NDSN.US,D,20091228,000000,28.5942,28.8402,28.1676,28.4146,530221,0
+NDSN.US,D,20091229,000000,28.3789,28.3789,27.99,28.0813,234803,0
+NDSN.US,D,20091230,000000,28.0059,28.1001,27.5178,27.8253,278858,0
+NDSN.US,D,20091231,000000,27.7439,28.0108,27.2092,27.2181,242680,0
+NDSN.US,D,20100104,000000,27.5644,28.8958,27.5306,28.0574,324388,0
+NDSN.US,D,20100105,000000,28.0426,28.2191,27.7023,28.0197,391316,0
+NDSN.US,D,20100106,000000,28.0287,28.0604,27.6011,27.7072,418905,0
+NDSN.US,D,20100107,000000,27.5782,28.0813,27.364,28.0426,561221,0
+NDSN.US,D,20100108,000000,27.8887,28.4513,27.8887,28.36,299822,0
+NDSN.US,D,20100111,000000,28.4751,28.4751,27.8997,28.2271,175793,0
+NDSN.US,D,20100112,000000,27.9226,28.2141,27.3769,27.6011,302105,0
+NDSN.US,D,20100113,000000,27.7916,27.9563,27.4394,27.7658,244622,0
+NDSN.US,D,20100114,000000,27.7439,27.8709,27.4919,27.7965,334153,0
+NDSN.US,D,20100115,000000,27.9096,28.1457,27.2181,27.3103,316675,0
+NDSN.US,D,20100119,000000,27.2678,27.9096,27.2678,27.8839,469077,0
+NDSN.US,D,20100120,000000,27.5565,27.6269,27.1764,27.5178,489871,0
+NDSN.US,D,20100121,000000,27.6229,27.6408,26.2746,26.4105,427267,0
+NDSN.US,D,20100122,000000,26.4611,26.6497,25.7746,25.8877,310025,0
+NDSN.US,D,20100125,000000,26.1695,26.1902,25.6148,25.9602,362875,0
+NDSN.US,D,20100126,000000,25.9552,26.3777,25.47,25.7507,303396,0
+NDSN.US,D,20100127,000000,25.5067,25.8965,25.1415,25.8024,289017,0
+NDSN.US,D,20100128,000000,25.8074,25.8074,24.5622,25.2924,429023,0
+NDSN.US,D,20100129,000000,25.3499,25.8411,25.0165,25.1525,545129,0
+NDSN.US,D,20100201,000000,25.2071,25.5176,24.8588,25.3539,313037,0
+NDSN.US,D,20100202,000000,25.4789,25.8728,25.2825,25.8024,382944,0
+NDSN.US,D,20100203,000000,25.593,25.9739,25.5801,25.7369,465964,0
+NDSN.US,D,20100204,000000,25.5226,25.5226,24.5909,24.5909,546845,0
+NDSN.US,D,20100205,000000,24.6356,24.6356,23.954,24.4243,553426,0
+NDSN.US,D,20100208,000000,24.3994,24.4243,23.7873,24.1207,241980,0
+NDSN.US,D,20100209,000000,24.4967,24.7655,24.2457,24.4967,331688,0
+NDSN.US,D,20100210,000000,24.3389,24.5662,23.8607,24.2685,255776,0
+NDSN.US,D,20100211,000000,24.1425,25.0791,23.8092,25.0464,301584,0
+NDSN.US,D,20100212,000000,24.7655,25.2468,24.4511,25.2378,347353,0
+NDSN.US,D,20100216,000000,25.474,25.8171,25.1842,25.7785,306457,0
+NDSN.US,D,20100217,000000,25.9332,26.1079,25.6535,25.8411,221368,0
+NDSN.US,D,20100218,000000,25.8925,26.105,25.6019,25.9959,531040,0
+NDSN.US,D,20100219,000000,25.969,26.4314,25.3539,26.1992,399587,0
+NDSN.US,D,20100222,000000,26.2746,26.5861,25.9332,26.4383,423832,0
+NDSN.US,D,20100223,000000,29.372,29.5585,27.994,28.7589,1723030,0
+NDSN.US,D,20100224,000000,28.9335,29.9118,28.4603,29.8374,865764,0
+NDSN.US,D,20100225,000000,29.3939,29.7282,29.1418,29.6091,488020,0
+NDSN.US,D,20100226,000000,29.5447,29.6637,29.1309,29.2738,531363,0
+NDSN.US,D,20100301,000000,29.4802,30.0089,29.4266,29.8234,627277,0
+NDSN.US,D,20100302,000000,29.8106,30.2025,29.3839,29.8463,975187,0
+NDSN.US,D,20100303,000000,30.004,30.4474,29.8374,29.9435,447951,0
+NDSN.US,D,20100304,000000,30.0259,30.6578,29.8284,30.0526,326244,0
+NDSN.US,D,20100305,000000,30.1647,30.6767,30.1647,30.382,388770,0
+NDSN.US,D,20100308,000000,30.2857,30.5487,30.1697,30.3543,353589,0
+NDSN.US,D,20100309,000000,30.2461,30.8473,30.2461,30.6171,556629,0
+NDSN.US,D,20100310,000000,30.5258,31.2005,30.5258,31.1926,654440,0
+NDSN.US,D,20100311,000000,30.892,31.144,30.6488,31.144,452499,0
+NDSN.US,D,20100312,000000,31.144,31.3106,30.8166,31.144,626777,0
+NDSN.US,D,20100315,000000,30.9862,31.2204,30.7292,30.9297,363579,0
+NDSN.US,D,20100316,000000,31.0873,31.1202,30.6895,30.9952,321395,0
+NDSN.US,D,20100317,000000,31.1827,31.6082,30.9862,31.2848,338447,0
+NDSN.US,D,20100318,000000,31.1717,31.7829,31.1717,31.643,572464,0
+NDSN.US,D,20100319,000000,31.8772,31.8772,29.9951,30.0705,959542,0
+NDSN.US,D,20100322,000000,29.8374,30.8741,29.3809,30.6668,441747,0
+NDSN.US,D,20100323,000000,30.6082,31.4804,30.5487,31.4049,497790,0
+NDSN.US,D,20100324,000000,31.1053,31.3196,30.4604,30.5258,823201,0
+NDSN.US,D,20100325,000000,30.9376,31.4446,30.4267,30.7035,584198,0
+NDSN.US,D,20100326,000000,30.8642,31.0826,30.3443,30.5983,375882,0
+NDSN.US,D,20100329,000000,30.6449,31.0299,30.3493,30.8036,402240,0
+NDSN.US,D,20100330,000000,30.9068,31.2074,30.5348,30.9019,237356,0
+NDSN.US,D,20100331,000000,30.6528,31.125,30.136,30.2173,643283,0
+NDSN.US,D,20100401,000000,30.3612,30.8433,30.0308,30.6301,451064,0
+NDSN.US,D,20100405,000000,30.635,31.1827,30.504,31.1103,217941,0
+NDSN.US,D,20100406,000000,30.7997,31.4099,30.5934,31.3682,285645,0
+NDSN.US,D,20100407,000000,31.1827,31.9099,31.1013,31.6262,651602,0
+NDSN.US,D,20100408,000000,31.4357,31.7115,31.1153,31.3682,360011,0
+NDSN.US,D,20100409,000000,31.4584,31.6509,30.9415,31.5725,246477,0
+NDSN.US,D,20100412,000000,31.6926,31.773,31.4674,31.643,568542,0
+NDSN.US,D,20100413,000000,31.5875,31.7263,31.2204,31.5617,332435,0
+NDSN.US,D,20100414,000000,31.6738,32.3832,31.4714,32.3832,529892,0
+NDSN.US,D,20100415,000000,32.1203,32.6946,32.1203,32.4606,295839,0
+NDSN.US,D,20100416,000000,32.4526,32.8087,31.8583,32.2462,377416,0
+NDSN.US,D,20100419,000000,31.9942,32.3128,31.2352,31.8186,312874,0
+NDSN.US,D,20100420,000000,31.896,32.3742,31.8008,32.0121,393103,0
+NDSN.US,D,20100421,000000,31.9227,32.5766,31.9227,32.4823,338821,0
+NDSN.US,D,20100422,000000,32.2085,33.788,31.9694,33.6244,668851,0
+NDSN.US,D,20100423,000000,33.5519,33.8108,33.409,33.7433,432658,0
+NDSN.US,D,20100426,000000,33.6194,34.4339,33.4586,33.7731,301799,0
+NDSN.US,D,20100427,000000,33.6521,34.0609,32.8227,32.9764,442536,0
+NDSN.US,D,20100428,000000,33.2562,33.3792,32.6759,32.7264,294113,0
+NDSN.US,D,20100429,000000,32.8991,33.3197,32.7036,33.2612,436720,0
+NDSN.US,D,20100430,000000,33.2364,33.3286,31.9446,31.9536,598809,0
+NDSN.US,D,20100503,000000,32.2016,33.036,32.1013,32.8087,640148,0
+NDSN.US,D,20100504,000000,32.1977,32.5717,31.5111,31.7165,653690,0
+NDSN.US,D,20100505,000000,31.5161,31.7313,30.7809,31.3632,546526,0
+NDSN.US,D,20100506,000000,31.2074,31.7392,28.7946,30.2223,579555,0
+NDSN.US,D,20100507,000000,30.0963,30.4029,28.9186,29.3363,848240,0
+NDSN.US,D,20100510,000000,30.8404,31.401,29.9018,31.2848,520170,0
+NDSN.US,D,20100511,000000,30.9684,31.9397,30.7699,31.3682,255780,0
+NDSN.US,D,20100512,000000,31.5528,33.1164,31.5528,32.8037,464574,0
+NDSN.US,D,20100513,000000,32.6222,32.771,32.1013,32.2501,376881,0
+NDSN.US,D,20100514,000000,31.9784,31.9784,31.0159,31.5478,313253,0
+NDSN.US,D,20100517,000000,31.8008,32.2085,30.1786,31.0299,279717,0
+NDSN.US,D,20100518,000000,31.4624,31.8533,30.3056,30.4813,328073,0
+NDSN.US,D,20100519,000000,30.4217,30.6131,29.3175,29.6686,420409,0
+NDSN.US,D,20100520,000000,29.0515,29.5615,27.7529,27.9513,554382,0
+NDSN.US,D,20100521,000000,28.873,30.3651,28.488,30.2986,1967979,0
+NDSN.US,D,20100524,000000,30.0259,30.136,29.3175,29.4523,831820,0
+NDSN.US,D,20100525,000000,28.9385,29.2867,28.0961,29.1548,872216,0
+NDSN.US,D,20100526,000000,29.4435,30.1459,28.6546,28.8631,758845,0
+NDSN.US,D,20100527,000000,29.4523,30.2173,29.1418,30.1885,546594,0
+NDSN.US,D,20100528,000000,30.0219,30.3254,29.3462,29.6409,594290,0
+NDSN.US,D,20100601,000000,29.501,29.9475,28.5625,28.5625,485675,0
+NDSN.US,D,20100602,000000,28.9464,29.5139,28.3997,29.4435,405733,0
+NDSN.US,D,20100603,000000,29.4216,29.7282,28.9831,29.5664,478854,0
+NDSN.US,D,20100604,000000,28.7003,29.4346,27.9096,28.0197,648821,0
+NDSN.US,D,20100607,000000,28.0476,28.1497,26.8629,26.9265,775329,0
+NDSN.US,D,20100608,000000,27.0059,27.3957,26.3003,26.9413,834754,0
+NDSN.US,D,20100609,000000,27.099,27.5228,26.479,26.6407,599349,0
+NDSN.US,D,20100610,000000,27.1794,27.8253,27.1407,27.4721,786173,0
+NDSN.US,D,20100611,000000,27.0098,27.7529,27.0098,27.6646,626416,0
+NDSN.US,D,20100614,000000,27.9275,28.2489,27.4484,27.5732,353612,0
+NDSN.US,D,20100615,000000,27.6606,28.4513,27.3133,28.3957,435643,0
+NDSN.US,D,20100616,000000,28.0644,28.6159,27.9463,28.1417,302097,0
+NDSN.US,D,20100617,000000,28.3918,28.3918,27.5425,27.99,347618,0
+NDSN.US,D,20100618,000000,28.1001,28.4751,26.7002,28.0476,570394,0
+NDSN.US,D,20100621,000000,28.5357,28.6478,27.6319,27.8947,483130,0
+NDSN.US,D,20100622,000000,28.0476,28.5704,27.1307,27.2042,374482,0
+NDSN.US,D,20100623,000000,27.2409,27.6368,26.7221,27.1794,322957,0
+NDSN.US,D,20100624,000000,26.8629,27.0763,25.3063,25.47,1093026,0
+NDSN.US,D,20100625,000000,25.5801,26.4066,25.0304,25.7746,2978769,0
+NDSN.US,D,20100628,000000,25.8074,26.73,25.7934,26.2924,610361,0
+NDSN.US,D,20100629,000000,25.8123,25.9869,25.0205,25.2378,759401,0
+NDSN.US,D,20100630,000000,25.2418,25.724,24.8926,24.9471,704565,0
+NDSN.US,D,20100701,000000,24.9441,25.1267,24.0026,24.3667,683036,0
+NDSN.US,D,20100702,000000,24.5265,24.6873,24.1831,24.3856,398400,0
+NDSN.US,D,20100706,000000,24.8816,25.1267,24.2358,24.3955,775532,0
+NDSN.US,D,20100707,000000,24.5265,25.3767,24.461,25.3499,600085,0
+NDSN.US,D,20100708,000000,25.6119,25.7984,25.1078,25.7537,521048,0
+NDSN.US,D,20100709,000000,25.6942,26.0126,25.474,25.8678,280206,0
+NDSN.US,D,20100712,000000,25.6763,25.8588,24.967,25.2566,313564,0
+NDSN.US,D,20100713,000000,25.593,26.3777,25.4105,26.2706,460330,0
+NDSN.US,D,20100714,000000,26.0791,26.5008,25.7984,26.4482,633524,0
+NDSN.US,D,20100715,000000,26.5345,26.7002,26.0296,26.4611,620460,0
+NDSN.US,D,20100716,000000,26.2527,26.4383,25.5275,25.6119,811971,0
+NDSN.US,D,20100719,000000,25.6763,25.9462,25.3856,25.9235,346249,0
+NDSN.US,D,20100720,000000,25.5176,26.5306,25.455,26.474,406676,0
+NDSN.US,D,20100721,000000,26.6952,26.9413,26.3093,26.474,433803,0
+NDSN.US,D,20100722,000000,26.9046,27.5385,26.2846,27.1924,464998,0
+NDSN.US,D,20100723,000000,26.9959,27.9364,26.9959,27.7618,407155,0
+NDSN.US,D,20100726,000000,27.9463,28.4751,27.7172,28.4474,387449,0
+NDSN.US,D,20100727,000000,28.6736,28.9335,28.1924,28.3194,527813,0
+NDSN.US,D,20100728,000000,28.1974,28.5406,27.7568,27.862,259734,0
+NDSN.US,D,20100729,000000,28.0604,28.2588,27.487,27.9176,241340,0
+NDSN.US,D,20100730,000000,27.4721,28.1755,27.2965,28.0525,323826,0
+NDSN.US,D,20100802,000000,28.9791,29.7689,28.9791,29.6508,828864,0
+NDSN.US,D,20100803,000000,29.4663,29.9395,29.1418,29.2649,328659,0
+NDSN.US,D,20100804,000000,29.3363,29.9912,29.3045,29.9525,364674,0
+NDSN.US,D,20100805,000000,29.7133,30.2412,29.6042,30.1548,602799,0
+NDSN.US,D,20100806,000000,29.7133,30.4127,29.494,30.3582,500894,0
+NDSN.US,D,20100809,000000,30.4386,30.7858,30.2907,30.4524,348547,0
+NDSN.US,D,20100810,000000,30.0308,30.5844,29.9315,30.1836,376367,0
+NDSN.US,D,20100811,000000,29.4346,29.6458,28.4841,28.6429,550350,0
+NDSN.US,D,20100812,000000,28.119,28.7668,27.8213,28.5505,331691,0
+NDSN.US,D,20100813,000000,28.5168,28.9186,28.2053,28.4334,428235,0
+NDSN.US,D,20100816,000000,28.0426,28.9285,27.9096,28.6826,247780,0
+NDSN.US,D,20100817,000000,29.0258,29.8841,28.9285,29.5357,277323,0
+NDSN.US,D,20100818,000000,29.3313,30.0526,28.9147,29.4613,338645,0
+NDSN.US,D,20100819,000000,29.1756,29.6965,28.6072,28.733,505571,0
+NDSN.US,D,20100820,000000,30.2223,30.259,28.5168,28.9008,698400,0
+NDSN.US,D,20100823,000000,29.0912,29.2133,28.3055,28.3194,391542,0
+NDSN.US,D,20100824,000000,27.985,28.5625,27.4234,28.2321,673899,0
+NDSN.US,D,20100825,000000,27.9751,28.7073,27.73,28.6022,412001,0
+NDSN.US,D,20100826,000000,28.6826,29.126,28.1587,28.3829,354977,0
+NDSN.US,D,20100827,000000,28.6904,29.2916,28.2102,29.1895,300807,0
+NDSN.US,D,20100830,000000,28.9742,29.0784,28.0912,28.0961,335364,0
+NDSN.US,D,20100831,000000,27.981,28.8154,27.8719,28.5,389408,0
+NDSN.US,D,20100901,000000,29.3016,29.8841,28.9236,29.5942,439240,0
+NDSN.US,D,20100902,000000,29.6002,30.2779,29.3592,30.2362,382023,0
+NDSN.US,D,20100903,000000,30.6618,31.0041,30.5397,30.7809,408049,0
+NDSN.US,D,20100907,000000,31.0506,31.0506,30.0963,30.1925,332416,0
+NDSN.US,D,20100908,000000,30.3254,30.5983,30.1598,30.2779,347979,0
+NDSN.US,D,20100909,000000,30.5934,30.6845,30.0338,30.25,355784,0
+NDSN.US,D,20100910,000000,30.373,30.521,30.1598,30.2937,350596,0
+NDSN.US,D,20100913,000000,30.6817,31.2074,30.2262,31.0696,558173,0
+NDSN.US,D,20100914,000000,31.0249,31.267,30.8265,31.0786,385313,0
+NDSN.US,D,20100915,000000,30.9595,31.3196,30.6717,31.0646,325967,0
+NDSN.US,D,20100916,000000,30.9465,31.4397,30.9247,31.0429,301601,0
+NDSN.US,D,20100917,000000,31.4277,31.4397,30.7252,31.2848,588227,0
+NDSN.US,D,20100920,000000,31.3365,32.3553,31.148,32.3255,576039,0
+NDSN.US,D,20100921,000000,32.3128,32.647,32.158,32.1927,442826,0
+NDSN.US,D,20100922,000000,31.9734,32.5677,31.5825,31.8136,246800,0
+NDSN.US,D,20100923,000000,31.4357,31.905,30.7749,30.8265,675219,0
+NDSN.US,D,20100924,000000,31.2848,32.0736,31.1717,31.9982,386887,0
+NDSN.US,D,20100927,000000,31.9734,32.025,31.396,31.7263,387560,0
+NDSN.US,D,20100928,000000,31.9536,32.5161,31.2719,32.4823,372332,0
+NDSN.US,D,20100929,000000,32.2908,32.8474,32.1877,32.4823,270697,0
+NDSN.US,D,20100930,000000,32.8177,33.4536,32.6372,32.7264,484727,0
+NDSN.US,D,20101001,000000,33.1541,33.1541,32.1797,32.7621,372509,0
+NDSN.US,D,20101004,000000,32.6322,32.8137,31.5994,31.8315,303507,0
+NDSN.US,D,20101005,000000,32.2868,33.404,31.887,33.2899,441446,0
+NDSN.US,D,20101006,000000,33.0865,33.2612,32.9417,33.1302,350725,0
+NDSN.US,D,20101007,000000,33.4486,33.4843,32.9417,33.2751,171464,0
+NDSN.US,D,20101008,000000,33.2939,33.6332,32.5717,33.4269,603021,0
+NDSN.US,D,20101011,000000,33.4179,33.526,33.027,33.2155,193752,0
+NDSN.US,D,20101012,000000,33.036,33.2413,32.4823,33.0638,142783,0
+NDSN.US,D,20101013,000000,33.3247,33.5767,33.0638,33.4219,608744,0
+NDSN.US,D,20101014,000000,33.4179,33.8754,33.2116,33.5867,505436,0
+NDSN.US,D,20101015,000000,34.0291,34.0648,33.3286,33.7483,485019,0
+NDSN.US,D,20101018,000000,33.8554,34.3029,33.6948,34.2979,325997,0
+NDSN.US,D,20101019,000000,33.6749,34.3177,33.1788,33.6571,446138,0
+NDSN.US,D,20101020,000000,33.8931,34.9131,33.8931,34.4825,328910,0
+NDSN.US,D,20101021,000000,34.7117,35.0034,34.1997,34.6294,305310,0
+NDSN.US,D,20101022,000000,34.7157,34.8654,34.6651,34.7989,184307,0
+NDSN.US,D,20101025,000000,35.0559,35.5986,34.9418,35.4141,354115,0
+NDSN.US,D,20101026,000000,35.2911,35.5599,35.0401,35.2594,244628,0
+NDSN.US,D,20101027,000000,35.0996,35.168,34.6045,34.8605,398488,0
+NDSN.US,D,20101028,000000,35.0679,35.2444,34.4825,34.7582,226236,0
+NDSN.US,D,20101029,000000,34.5698,34.8913,34.5698,34.6402,171298,0
+NDSN.US,D,20101101,000000,34.6422,35.4369,34.418,34.7632,221860,0
+NDSN.US,D,20101102,000000,35.0262,35.6215,35.0262,35.5778,364593,0
+NDSN.US,D,20101103,000000,34.8129,35.4191,34.6422,35.2147,358810,0
+NDSN.US,D,20101104,000000,35.6353,36.4776,35.4191,36.4419,407845,0
+NDSN.US,D,20101105,000000,36.4062,36.5183,36.18,36.5183,230098,0
+NDSN.US,D,20101108,000000,36.2871,36.566,36.0391,36.4032,207283,0
+NDSN.US,D,20101109,000000,36.3855,36.6265,36.18,36.5183,419057,0
+NDSN.US,D,20101110,000000,36.6364,36.943,36.2534,36.8567,444540,0
+NDSN.US,D,20101111,000000,36.5025,37.07,36.0878,36.3805,253299,0
+NDSN.US,D,20101112,000000,35.4141,35.6314,34.4468,34.4607,924038,0
+NDSN.US,D,20101115,000000,34.545,35.305,34.4656,34.6918,380358,0
+NDSN.US,D,20101116,000000,34.2196,34.3991,33.5023,33.7989,368207,0
+NDSN.US,D,20101117,000000,33.9288,34.17,33.547,34.1154,403622,0
+NDSN.US,D,20101118,000000,34.548,35.0956,34.548,34.8556,316698,0
+NDSN.US,D,20101119,000000,34.8267,35.4498,34.4557,35.0817,315167,0
+NDSN.US,D,20101122,000000,34.8416,35.4815,34.545,35.3695,311902,0
+NDSN.US,D,20101123,000000,34.8823,35.163,34.0509,35.0082,363235,0
+NDSN.US,D,20101124,000000,35.3555,35.9003,35.172,35.9003,279168,0
+NDSN.US,D,20101126,000000,35.4687,36.1056,35.4687,35.8129,60690.6,0
+NDSN.US,D,20101129,000000,35.5242,35.7563,34.7851,35.6592,154628,0
+NDSN.US,D,20101130,000000,35.2127,35.7286,34.7305,35.2761,788313,0
+NDSN.US,D,20101201,000000,35.9876,36.688,35.4717,36.5133,278678,0
+NDSN.US,D,20101202,000000,36.4926,37.4996,36.3111,37.4579,271790,0
+NDSN.US,D,20101203,000000,37.2585,38.1722,37.2585,38.0333,260949,0
+NDSN.US,D,20101206,000000,37.6484,38.6693,37.5997,38.6057,388138,0
+NDSN.US,D,20101207,000000,38.957,39.5969,38.2893,38.4649,610306,0
+NDSN.US,D,20101208,000000,38.3954,38.8686,38.3042,38.3856,296908,0
+NDSN.US,D,20101209,000000,38.7775,39.0076,38.0244,38.0859,565105,0
+NDSN.US,D,20101210,000000,38.1236,39.1476,38.072,39.0849,260387,0
+NDSN.US,D,20101213,000000,39.21,39.3648,38.7448,38.8389,364666,0
+NDSN.US,D,20101214,000000,39.0076,39.1246,38.7635,38.9064,545067,0
+NDSN.US,D,20101215,000000,38.9313,39.4273,38.7031,38.7081,591778,0
+NDSN.US,D,20101216,000000,40.1872,40.4105,39.6286,40.2289,1477450,0
+NDSN.US,D,20101217,000000,39.964,40.9026,39.7318,40.5086,956681,0
+NDSN.US,D,20101220,000000,40.9065,41.2895,40.4502,41.0554,610354,0
+NDSN.US,D,20101221,000000,41.2846,41.858,41.0554,41.8322,435704,0
+NDSN.US,D,20101222,000000,41.8054,41.9711,41.6367,41.7875,478414,0
+NDSN.US,D,20101223,000000,41.7369,42.0168,41.358,41.5386,238115,0
+NDSN.US,D,20101227,000000,41.4492,41.9443,41.3073,41.7875,113314,0
+NDSN.US,D,20101228,000000,41.7875,42.0118,41.0692,41.4959,322524,0
+NDSN.US,D,20101229,000000,41.6297,41.6297,41.1912,41.355,116741,0
+NDSN.US,D,20101230,000000,41.2449,41.735,40.971,41.1912,163898,0
+NDSN.US,D,20101231,000000,41.3351,41.3987,40.7944,40.7944,234306,0
+NDSN.US,D,20110103,000000,41.5484,42.4621,41.3341,42.2529,726480,0
+NDSN.US,D,20110104,000000,42.5465,42.5465,40.9611,41.4264,400400,0
+NDSN.US,D,20110105,000000,41.2934,41.7955,40.9343,41.596,281025,0
+NDSN.US,D,20110106,000000,41.5435,41.6634,40.6476,40.9254,254450,0
+NDSN.US,D,20110107,000000,41.1148,41.3668,39.8966,40.6803,221496,0
+NDSN.US,D,20110110,000000,40.3588,41.606,40.0017,41.5346,478491,0
+NDSN.US,D,20110111,000000,41.6397,41.9007,41.344,41.6754,341140,0
+NDSN.US,D,20110112,000000,42.1834,42.1834,41.5743,41.7826,294366,0
+NDSN.US,D,20110113,000000,41.6664,42.0594,41.3391,41.6634,205026,0
+NDSN.US,D,20110114,000000,41.5663,41.858,41.2022,41.606,337851,0
+NDSN.US,D,20110118,000000,41.1298,41.5743,40.8877,41.5533,777522,0
+NDSN.US,D,20110119,000000,41.1982,41.4731,40.3024,40.5405,427498,0
+NDSN.US,D,20110120,000000,40.219,40.6942,39.6237,40.0711,329023,0
+NDSN.US,D,20110121,000000,40.5116,40.5206,39.6862,39.7239,445008,0
+NDSN.US,D,20110124,000000,40.0801,40.7944,39.7448,40.5851,265809,0
+NDSN.US,D,20110125,000000,40.2716,40.4839,39.7318,40.4839,321484,0
+NDSN.US,D,20110126,000000,40.724,41.601,40.4412,41.5166,358394,0
+NDSN.US,D,20110127,000000,41.596,41.8223,41.0941,41.4769,299138,0
+NDSN.US,D,20110128,000000,41.3708,41.7369,40.5156,40.9423,403041,0
+NDSN.US,D,20110131,000000,41.0584,41.6219,40.5692,40.9849,294032,0
+NDSN.US,D,20110201,000000,41.5663,42.372,40.8976,42.236,497773,0
+NDSN.US,D,20110202,000000,42.0594,42.9413,42.0594,42.4969,394522,0
+NDSN.US,D,20110203,000000,42.488,42.7678,41.9988,42.5962,227164,0
+NDSN.US,D,20110204,000000,42.4444,42.9453,42.3074,42.6547,290379,0
+NDSN.US,D,20110207,000000,42.6646,43.496,42.6646,43.239,421247,0
+NDSN.US,D,20110208,000000,43.235,43.4573,42.9801,43.1448,264580,0
+NDSN.US,D,20110209,000000,42.8789,43.0545,42.3163,42.6974,194863,0
+NDSN.US,D,20110210,000000,42.4751,43.2757,42.3402,42.985,424024,0
+NDSN.US,D,20110211,000000,42.8522,43.6042,42.8522,43.5298,302915,0
+NDSN.US,D,20110214,000000,43.4524,43.7907,43.1399,43.4871,464804,0
+NDSN.US,D,20110215,000000,43.3541,43.7381,43.2717,43.4702,321953,0
+NDSN.US,D,20110216,000000,43.5218,43.8472,43.3908,43.743,308178,0
+NDSN.US,D,20110218,000000,44.3938,44.5149,43.998,44.4335,462627,0
+NDSN.US,D,20110222,000000,43.9444,44.4931,42.7211,42.8522,348946,0
+NDSN.US,D,20110223,000000,49.1858,50.5242,46.9139,48.1591,2469759,0
+NDSN.US,D,20110224,000000,48.02,49.7285,47.8425,48.7633,878173,0
+NDSN.US,D,20110225,000000,49.036,49.4031,48.3783,48.8674,574105,0
+NDSN.US,D,20110228,000000,49.1998,49.8148,48.0847,48.4526,547636,0
+NDSN.US,D,20110301,000000,48.6977,48.9378,47.2264,47.409,529727,0
+NDSN.US,D,20110302,000000,47.4417,48.669,47.4159,47.8257,532507,0
+NDSN.US,D,20110303,000000,48.1184,49.3823,48.1184,49.1124,587199,0
+NDSN.US,D,20110304,000000,49.2504,49.7335,48.6392,49.1174,387429,0
+NDSN.US,D,20110307,000000,49.3366,49.3823,48.3475,48.8574,474090,0
+NDSN.US,D,20110308,000000,49.2504,50.4111,48.5132,49.682,367740,0
+NDSN.US,D,20110309,000000,49.4349,50.048,48.7503,48.9478,271842,0
+NDSN.US,D,20110310,000000,48.2959,48.6442,46.4824,46.6599,577240,0
+NDSN.US,D,20110311,000000,46.5339,47.5141,46.016,47.146,353885,0
+NDSN.US,D,20110314,000000,46.651,47.5588,46.2889,47.3464,363700,0
+NDSN.US,D,20110315,000000,48.4398,48.4665,44.633,46.7928,410471,0
+NDSN.US,D,20110316,000000,46.7114,47.273,45.8572,46.0755,505259,0
+NDSN.US,D,20110317,000000,46.8285,47.1371,46.1738,46.6212,480304,0
+NDSN.US,D,20110318,000000,47.0776,47.5141,46.651,46.9386,548363,0
+NDSN.US,D,20110321,000000,47.1222,48.8436,46.6272,48.5222,303610,0
+NDSN.US,D,20110322,000000,48.6203,48.92,47.7453,47.9913,176417,0
+NDSN.US,D,20110323,000000,47.8207,48.4081,47.029,48.1928,265416,0
+NDSN.US,D,20110324,000000,48.656,49.0906,47.9913,48.8476,260009,0
+NDSN.US,D,20110325,000000,49.1601,50.5561,48.9378,50.0322,506990,0
+NDSN.US,D,20110328,000000,51.4687,51.4727,49.6541,49.9647,385140,0
+NDSN.US,D,20110329,000000,49.5142,51.1642,49.3853,50.8149,381447,0
+NDSN.US,D,20110330,000000,51.189,51.5084,50.5291,51.1046,187291,0
+NDSN.US,D,20110331,000000,50.9082,51.2664,50.7019,51.186,257883,0
+NDSN.US,D,20110401,000000,51.7208,52.0491,50.7257,51.2426,388745,0
+NDSN.US,D,20110404,000000,51.2475,51.6116,51.0083,51.4588,304222,0
+NDSN.US,D,20110405,000000,51.4995,52.194,51.2674,51.7863,319794,0
+NDSN.US,D,20110406,000000,51.9629,52.5393,51.7496,52.2734,334391,0
+NDSN.US,D,20110407,000000,52.4132,52.8677,51.0709,51.1979,465438,0
+NDSN.US,D,20110408,000000,51.8299,52.2288,50.1909,50.7614,320501,0
+NDSN.US,D,20110411,000000,50.8248,51.2078,50.5381,50.6542,253651,0
+NDSN.US,D,20110412,000000,50.2692,50.5738,49.3953,49.431,280298,0
+NDSN.US,D,20110413,000000,49.9231,49.9319,48.2682,49.2959,550553,0
+NDSN.US,D,20110414,000000,49.045,49.3219,48.5628,49.2871,248362,0
+NDSN.US,D,20110415,000000,49.7037,50.0579,48.7156,49.4686,364179,0
+NDSN.US,D,20110418,000000,48.8754,48.8754,47.283,47.7383,374690,0
+NDSN.US,D,20110419,000000,47.9418,48.5816,47.3851,48.1371,349254,0
+NDSN.US,D,20110420,000000,49.1025,49.2315,48.3694,49.1303,255560,0
+NDSN.US,D,20110421,000000,50.0142,50.0142,48.8227,49.0867,287190,0
+NDSN.US,D,20110425,000000,49.0678,49.0678,48.1114,48.5628,259433,0
+NDSN.US,D,20110426,000000,48.8029,49.7474,48.7314,49.2225,409528,0
+NDSN.US,D,20110427,000000,49.1501,49.6502,48.5549,49.5411,479367,0
+NDSN.US,D,20110428,000000,49.5411,49.8625,49.2672,49.5966,279732,0
+NDSN.US,D,20110429,000000,49.805,51.2584,49.805,50.6929,376312,0
+NDSN.US,D,20110502,000000,50.7614,51.6165,49.3049,49.3219,354153,0
+NDSN.US,D,20110503,000000,49.3346,50.2167,47.9069,48.3812,438479,0
+NDSN.US,D,20110504,000000,48.4199,48.5816,46.2839,46.9913,449614,0
+NDSN.US,D,20110505,000000,46.402,47.5558,45.8731,46.7373,317406,0
+NDSN.US,D,20110506,000000,47.4169,47.8187,46.1509,46.4287,272355,0
+NDSN.US,D,20110509,000000,46.5001,47.8495,46.0993,47.3107,278722,0
+NDSN.US,D,20110510,000000,47.146,48.0122,47.146,47.4695,179021,0
+NDSN.US,D,20110511,000000,47.3474,47.3762,45.9396,46.0358,342794,0
+NDSN.US,D,20110512,000000,45.7323,46.9089,45.1815,46.5001,253122,0
+NDSN.US,D,20110513,000000,46.7651,47.0111,45.6687,46.1589,433134,0
+NDSN.US,D,20110516,000000,45.7154,46.4902,45.3503,45.389,288485,0
+NDSN.US,D,20110517,000000,44.9753,45.4842,44.6082,45.2055,360457,0
+NDSN.US,D,20110518,000000,45.4217,46.5805,45.0288,46.5081,448896,0
+NDSN.US,D,20110519,000000,47.4,48.6283,46.9813,48.4149,1037515,0
+NDSN.US,D,20110520,000000,45.4475,47.1024,44.9852,45.0734,1698565,0
+NDSN.US,D,20110523,000000,44.4921,45.1965,43.8244,44.7233,609279,0
+NDSN.US,D,20110524,000000,44.8026,44.9366,43.9563,43.9743,456781,0
+NDSN.US,D,20110525,000000,43.7173,44.618,43.2737,44.253,542439,0
+NDSN.US,D,20110526,000000,44.0457,44.8562,43.8661,44.759,410782,0
+NDSN.US,D,20110527,000000,45.0734,45.5021,44.7143,44.9554,345341,0
+NDSN.US,D,20110531,000000,45.7313,46.405,44.9921,46.387,860133,0
+NDSN.US,D,20110601,000000,46.3404,47.0012,45.002,45.1708,636630,0
+NDSN.US,D,20110602,000000,45.1271,45.7571,44.2787,45.5696,387341,0
+NDSN.US,D,20110603,000000,44.6647,45.8731,44.3214,45.385,515900,0
+NDSN.US,D,20110606,000000,44.8394,45.6162,44.8394,45.0636,529795,0
+NDSN.US,D,20110607,000000,45.5526,45.7571,44.8562,45.2829,411577,0
+NDSN.US,D,20110608,000000,45.4217,45.4395,44.8562,45.1429,497049,0
+NDSN.US,D,20110609,000000,45.3006,45.634,44.9653,44.9653,432022,0
+NDSN.US,D,20110610,000000,44.5735,44.9465,43.6528,43.6716,488519,0
+NDSN.US,D,20110613,000000,43.9216,44.2709,43.4771,43.6806,537576,0
+NDSN.US,D,20110614,000000,44.3751,46.0259,44.3651,45.8474,923594,0
+NDSN.US,D,20110615,000000,44.8026,45.9208,44.7937,45.1181,729067,0
+NDSN.US,D,20110616,000000,45.0567,45.6877,44.3641,44.9187,406908,0
+NDSN.US,D,20110617,000000,45.3196,46.0448,44.8562,45.0477,627825,0
+NDSN.US,D,20110620,000000,44.8304,45.4752,44.6369,44.9931,657105,0
+NDSN.US,D,20110621,000000,45.4752,46.4447,45.1429,46.2492,615986,0
+NDSN.US,D,20110622,000000,46.0537,46.7829,45.773,45.9108,574774,0
+NDSN.US,D,20110623,000000,45.2212,46.3653,44.1895,46.2204,662021,0
+NDSN.US,D,20110624,000000,46.3573,46.5865,45.2402,45.773,9349522,0
+NDSN.US,D,20110627,000000,46.0785,46.6937,45.5973,46.0179,735910,0
+NDSN.US,D,20110628,000000,46.2929,47.7988,46.0358,47.6133,719991,0
+NDSN.US,D,20110629,000000,47.9893,48.4616,47.274,48.1571,427240,0
+NDSN.US,D,20110630,000000,48.3356,49.3903,48.0906,48.9091,353460,0
+NDSN.US,D,20110701,000000,49.0827,50.2256,48.9963,50.0391,398181,0
+NDSN.US,D,20110705,000000,49.9389,50.304,49.7157,50.0113,391102,0
+NDSN.US,D,20110706,000000,50.0004,51.2861,49.7574,51.2861,508048,0
+NDSN.US,D,20110707,000000,51.6532,52.6692,51.2167,52.6176,928467,0
+NDSN.US,D,20110708,000000,51.9072,52.5243,51.6365,52.2932,559882,0
+NDSN.US,D,20110711,000000,51.6453,51.8398,50.423,50.6532,298614,0
+NDSN.US,D,20110712,000000,50.6691,50.8775,49.7007,49.806,394159,0
+NDSN.US,D,20110713,000000,49.8337,50.8338,49.4924,49.797,388338,0
+NDSN.US,D,20110714,000000,50.0818,50.6889,49.0132,49.1174,313241,0
+NDSN.US,D,20110715,000000,49.3863,49.4746,48.3564,48.8803,642752,0
+NDSN.US,D,20110718,000000,48.7543,48.8177,47.4427,47.8524,528362,0
+NDSN.US,D,20110719,000000,48.1818,49.3466,47.9883,49.2315,485602,0
+NDSN.US,D,20110720,000000,49.7534,50.1552,48.2165,49.2732,335861,0
+NDSN.US,D,20110721,000000,49.5847,50.3685,48.8257,49.7256,362011,0
+NDSN.US,D,20110722,000000,49.673,50.2524,49.1353,49.8873,268803,0
+NDSN.US,D,20110725,000000,49.4567,50.6275,49.2088,50.3596,514212,0
+NDSN.US,D,20110726,000000,50.2405,50.7594,49.1114,49.2672,314357,0
+NDSN.US,D,20110727,000000,48.916,49.0222,46.7731,46.9009,434961,0
+NDSN.US,D,20110728,000000,47.034,47.7026,45.6083,45.7234,625291,0
+NDSN.US,D,20110729,000000,45.0278,45.894,44.4445,45.5031,535558,0
+NDSN.US,D,20110801,000000,45.7828,46.1738,44.3928,45.0288,579204,0
+NDSN.US,D,20110802,000000,44.5783,45.2739,43.1389,43.2301,645574,0
+NDSN.US,D,20110803,000000,43.3868,43.3868,41.6824,42.7161,682062,0
+NDSN.US,D,20110804,000000,41.9671,42.0485,39.5771,39.6039,1092011,0
+NDSN.US,D,20110805,000000,40.3568,40.3568,37.4786,38.452,873669,0
+NDSN.US,D,20110808,000000,36.9598,37.7952,34.2453,34.3277,862293,0
+NDSN.US,D,20110809,000000,35.1116,37.2694,33.9695,37.2346,1260331,0
+NDSN.US,D,20110810,000000,36.0044,36.9847,35.4845,35.5669,647426,0
+NDSN.US,D,20110811,000000,35.6939,38.9273,35.6105,38.3399,902567,0
+NDSN.US,D,20110812,000000,38.7138,39.9967,38.2556,39.2814,713004,0
+NDSN.US,D,20110815,000000,39.9877,40.4095,39.5414,40.4095,352232,0
+NDSN.US,D,20110816,000000,39.8816,40.4273,39.3668,39.6981,935451,0
+NDSN.US,D,20110817,000000,39.9887,40.3123,38.7565,39.1426,521016,0
+NDSN.US,D,20110818,000000,37.4786,38.9431,36.4359,36.812,567072,0
+NDSN.US,D,20110819,000000,32.8634,36.6761,32.2085,35.0519,1884111,0
+NDSN.US,D,20110822,000000,36.0361,36.0361,33.9258,34.0698,867349,0
+NDSN.US,D,20110823,000000,34.0976,35.7246,33.786,35.7246,752395,0
+NDSN.US,D,20110824,000000,35.6631,36.3318,34.8466,36.174,639521,0
+NDSN.US,D,20110825,000000,36.4638,36.8676,35.0361,35.427,391360,0
+NDSN.US,D,20110826,000000,35.0182,37.3994,34.6174,37.323,630090,0
+NDSN.US,D,20110829,000000,37.9064,39.3846,37.573,39.2904,419876,0
+NDSN.US,D,20110830,000000,38.96,39.7666,38.5323,39.3935,396296,0
+NDSN.US,D,20110831,000000,39.7368,40.4729,38.8836,39.2596,320247,0
+NDSN.US,D,20110901,000000,39.204,39.9016,38.3717,38.5403,261833,0
+NDSN.US,D,20110902,000000,37.9321,38.3647,36.8755,37.0749,490914,0
+NDSN.US,D,20110906,000000,35.5629,36.6929,35.2167,36.3228,1043340,0
+NDSN.US,D,20110907,000000,37.1365,38.4262,36.9311,38.1216,797534,0
+NDSN.US,D,20110908,000000,37.6077,38.3527,37.1365,37.2426,1055750,0
+NDSN.US,D,20110909,000000,36.812,37.8904,35.8566,36.2366,1043645,0
+NDSN.US,D,20110912,000000,35.5907,36.556,35.0082,36.1443,690131,0
+NDSN.US,D,20110913,000000,36.4727,38.202,36.3675,38.0135,814996,0
+NDSN.US,D,20110914,000000,38.4014,39.7943,37.4709,39.1336,645562,0
+NDSN.US,D,20110915,000000,39.5949,40.1356,39.2288,39.8639,478470,0
+NDSN.US,D,20110916,000000,40.0255,40.3658,39.3658,39.9104,1739540,0
+NDSN.US,D,20110919,000000,39.0165,39.9383,38.6395,39.4729,589735,0
+NDSN.US,D,20110920,000000,39.6128,39.7477,38.576,38.6038,778632,0
+NDSN.US,D,20110921,000000,38.4014,38.7665,37.4629,37.5213,746593,0
+NDSN.US,D,20110922,000000,36.0361,36.2187,34.8029,35.3407,677113,0
+NDSN.US,D,20110923,000000,35.0866,36.0014,34.7662,34.9725,576164,0
+NDSN.US,D,20110926,000000,35.3218,36.6662,34.3089,36.6136,528691,0
+NDSN.US,D,20110927,000000,37.566,38.8716,37.3319,37.6454,317385,0
+NDSN.US,D,20110928,000000,37.8984,38.0671,35.6988,35.796,355370,0
+NDSN.US,D,20110929,000000,36.6493,37.0322,35.7525,36.8577,586263,0
+NDSN.US,D,20110930,000000,36.0828,36.5243,35.4796,35.5441,498680,0
+NDSN.US,D,20111003,000000,35.5907,35.6899,33.2294,33.286,570527,0
+NDSN.US,D,20111004,000000,32.7463,36.2187,32.7463,36.1443,647563,0
+NDSN.US,D,20111005,000000,36.0451,36.6662,35.6631,36.1353,729787,0
+NDSN.US,D,20111006,000000,36.1353,36.7941,35.5182,36.7673,1337544,0
+NDSN.US,D,20111007,000000,37.0948,37.3994,36.0709,36.3585,214688,0
+NDSN.US,D,20111010,000000,37.2426,38.0939,37.1532,38.0671,354496,0
+NDSN.US,D,20111011,000000,37.7118,38.7138,37.6354,38.4907,198754,0
+NDSN.US,D,20111012,000000,38.8637,40.5503,38.585,39.9809,433821,0
+NDSN.US,D,20111013,000000,40.3044,40.3044,38.452,38.9431,435710,0
+NDSN.US,D,20111014,000000,39.5682,40.5692,39.1157,40.3935,386311,0
+NDSN.US,D,20111017,000000,40.1168,40.348,38.7565,39.0165,288805,0
+NDSN.US,D,20111018,000000,39.2636,41.0375,38.6574,40.4035,305526,0
+NDSN.US,D,20111019,000000,40.2954,40.3848,38.8459,39.0423,445205,0
+NDSN.US,D,20111020,000000,39.0989,39.7666,37.7288,38.6861,316258,0
+NDSN.US,D,20111021,000000,39.4918,39.8033,38.8289,39.7477,372612,0
+NDSN.US,D,20111024,000000,39.5483,41.4472,39.5404,41.351,182889,0
+NDSN.US,D,20111025,000000,40.9115,41.3143,39.6515,39.7845,289566,0
+NDSN.US,D,20111026,000000,40.0067,40.7934,38.9689,40.4302,440435,0
+NDSN.US,D,20111027,000000,42.0405,43.5575,41.8421,42.9266,398387,0
+NDSN.US,D,20111028,000000,42.7638,43.1299,42.0742,42.5465,264165,0
+NDSN.US,D,20111031,000000,41.6517,42.7311,41.1585,41.4741,392534,0
+NDSN.US,D,20111101,000000,40.0067,41.3053,39.6316,40.4302,390845,0
+NDSN.US,D,20111102,000000,41.7965,41.7965,40.4552,41.361,254117,0
+NDSN.US,D,20111103,000000,41.5136,42.742,40.9313,42.5624,381016,0
+NDSN.US,D,20111104,000000,42.0445,42.7618,41.3083,42.6527,167163,0
+NDSN.US,D,20111107,000000,42.3253,42.8362,40.5593,41.1725,424584,0
+NDSN.US,D,20111108,000000,41.6267,42.1646,40.9115,41.8421,266303,0
+NDSN.US,D,20111109,000000,40.5276,41.1982,38.9927,39.3518,390826,0
+NDSN.US,D,20111110,000000,40.2844,40.2844,39.2685,39.7368,254852,0
+NDSN.US,D,20111111,000000,39.9967,41.0295,39.9887,40.6972,202488,0
+NDSN.US,D,20111114,000000,40.5593,40.848,39.337,39.8727,259445,0
+NDSN.US,D,20111115,000000,39.6703,40.8847,39.2714,40.6277,183550,0
+NDSN.US,D,20111116,000000,40.0711,41.1725,39.956,40.1068,197945,0
+NDSN.US,D,20111117,000000,40.1068,40.2954,38.9431,39.1773,346671,0
+NDSN.US,D,20111118,000000,39.4471,39.463,38.8289,39.1843,163961,0
+NDSN.US,D,20111121,000000,38.0234,38.6484,37.8637,38.3627,265059,0
+NDSN.US,D,20111122,000000,38.335,38.952,38.0502,38.5403,244667,0
+NDSN.US,D,20111123,000000,37.7903,38.2109,37.4786,37.6354,300244,0
+NDSN.US,D,20111125,000000,37.3695,38.3379,37.3695,37.7565,190521,0
+NDSN.US,D,20111128,000000,38.8369,39.5086,38.4966,39.1157,453662,0
+NDSN.US,D,20111129,000000,39.0512,39.8033,39.0076,39.3935,294517,0
+NDSN.US,D,20111130,000000,41.0564,42.1001,41.0564,42.0912,638423,0
+NDSN.US,D,20111201,000000,41.7261,42.5048,41.4125,41.609,256030,0
+NDSN.US,D,20111202,000000,42.2399,42.6527,41.8927,42.0961,211023,0
+NDSN.US,D,20111205,000000,42.8809,43.4434,42.2786,42.8987,272945,0
+NDSN.US,D,20111206,000000,42.9423,43.7936,42.617,43.2827,300654,0
+NDSN.US,D,20111207,000000,43.0465,43.372,42.0276,42.9761,259684,0
+NDSN.US,D,20111208,000000,42.4314,42.6706,41.1011,41.3639,197072,0
+NDSN.US,D,20111209,000000,41.6397,42.6706,41.3083,42.3213,392607,0
+NDSN.US,D,20111212,000000,41.7905,41.8005,41.1011,41.7291,304753,0
+NDSN.US,D,20111213,000000,42.2022,42.5981,41.1089,41.354,286459,0
+NDSN.US,D,20111214,000000,40.977,41.1755,39.6584,39.8291,467418,0
+NDSN.US,D,20111215,000000,39.2953,39.6286,35.2266,36.1691,2046797,0
+NDSN.US,D,20111216,000000,36.3894,37.4876,35.8695,36.1126,1268791,0
+NDSN.US,D,20111219,000000,36.3715,36.3715,35.4468,35.5748,420658,0
+NDSN.US,D,20111220,000000,36.3635,37.6364,36.1314,37.0928,323787,0
+NDSN.US,D,20111221,000000,36.8378,37.0928,35.7554,36.7912,346669,0
+NDSN.US,D,20111222,000000,36.9737,37.2793,36.5431,36.7476,279480,0
+NDSN.US,D,20111223,000000,36.7316,37.7992,36.7316,37.1116,201465,0
+NDSN.US,D,20111227,000000,36.8457,37.3895,36.7743,36.9827,139188,0
+NDSN.US,D,20111228,000000,36.948,37.0481,36.1215,36.2317,155529,0
+NDSN.US,D,20111229,000000,36.2514,37.2515,36.2514,37.1444,142701,0
+NDSN.US,D,20111230,000000,36.9896,37.3785,36.8904,36.945,225244,0
+NDSN.US,D,20120103,000000,37.8081,38.319,37.188,37.313,459300,0
+NDSN.US,D,20120104,000000,36.938,37.4619,36.6285,37.322,523883,0
+NDSN.US,D,20120105,000000,37.4152,37.9966,36.8289,37.7198,421785,0
+NDSN.US,D,20120106,000000,37.7386,37.8647,37.3508,37.5473,328135,0
+NDSN.US,D,20120109,000000,37.6921,37.8448,37.0025,37.0749,495102,0
+NDSN.US,D,20120110,000000,37.6841,37.7992,37.3408,37.6921,350892,0
+NDSN.US,D,20120111,000000,37.828,37.9877,37.6077,37.6741,771636,0
+NDSN.US,D,20120112,000000,37.8994,38.2129,37.4242,38.0592,692782,0
+NDSN.US,D,20120113,000000,37.6921,37.9321,37.4519,37.828,315360,0
+NDSN.US,D,20120117,000000,38.3796,38.8647,38.3796,38.451,340981,0
+NDSN.US,D,20120118,000000,38.4282,39.4263,38.2734,39.2249,380826,0
+NDSN.US,D,20120119,000000,39.3241,40.5355,39.2596,40.3738,425419,0
+NDSN.US,D,20120120,000000,40.0791,40.4651,39.8619,40.3034,374540,0
+NDSN.US,D,20120123,000000,40.2022,40.8847,40.2022,40.7339,266640,0
+NDSN.US,D,20120124,000000,40.347,41.0672,40.0514,40.8668,226074,0
+NDSN.US,D,20120125,000000,40.849,41.2796,40.3838,41.2161,218670,0
+NDSN.US,D,20120126,000000,41.1378,41.7905,41.0227,41.1188,332254,0
+NDSN.US,D,20120127,000000,40.9581,41.3987,40.7944,41.3718,210547,0
+NDSN.US,D,20120130,000000,40.7696,41.1089,40.1872,40.968,180967,0
+NDSN.US,D,20120131,000000,41.2092,41.4185,40.3658,40.6813,256376,0
+NDSN.US,D,20120201,000000,40.8311,41.8838,40.8222,41.5861,220669,0
+NDSN.US,D,20120202,000000,41.4155,41.8927,41.4065,41.7111,257046,0
+NDSN.US,D,20120203,000000,42.1646,43.0267,41.9145,42.9741,444980,0
+NDSN.US,D,20120206,000000,42.5257,43.5397,42.3967,43.5228,374361,0
+NDSN.US,D,20120207,000000,43.3888,43.989,43.0803,43.9713,319557,0
+NDSN.US,D,20120208,000000,43.7321,44.2797,43.6855,44.0179,341939,0
+NDSN.US,D,20120209,000000,44.0714,45.4485,43.9008,45.3294,514537,0
+NDSN.US,D,20120210,000000,44.6935,44.9167,44.0537,44.764,488366,0
+NDSN.US,D,20120213,000000,45.0239,45.382,44.4931,45.0854,349449,0
+NDSN.US,D,20120214,000000,44.6915,45.5516,44.5823,45.4733,234307,0
+NDSN.US,D,20120215,000000,45.7164,46.1589,45.2829,45.9178,366872,0
+NDSN.US,D,20120216,000000,45.7978,46.9219,45.769,46.8425,370656,0
+NDSN.US,D,20120217,000000,46.7413,47.4625,46.6341,47.0657,279133,0
+NDSN.US,D,20120221,000000,47.2928,47.5161,46.9149,47.4724,348823,0
+NDSN.US,D,20120222,000000,46.4217,47.3673,46.3751,46.5259,530942,0
+NDSN.US,D,20120223,000000,46.6341,46.6341,45.3473,45.7164,839701,0
+NDSN.US,D,20120224,000000,49.0102,53.068,48.5599,48.9825,2639109,0
+NDSN.US,D,20120227,000000,48.657,49.7187,48.3564,49.2999,951854,0
+NDSN.US,D,20120228,000000,49.037,49.5391,49.0192,49.3615,471169,0
+NDSN.US,D,20120229,000000,49.3396,49.8268,48.9001,49.43,324668,0
+NDSN.US,D,20120301,000000,49.7821,50.2236,49.7187,49.9895,330050,0
+NDSN.US,D,20120302,000000,50.0083,50.1968,49.1431,49.3713,214768,0
+NDSN.US,D,20120305,000000,49.3099,49.3793,48.5688,49.0013,276808,0
+NDSN.US,D,20120306,000000,48.8664,48.8664,47.2363,47.4625,251868,0
+NDSN.US,D,20120307,000000,47.5161,48.5956,47.3673,48.1738,170332,0
+NDSN.US,D,20120308,000000,48.6223,49.5669,48.2979,49.432,283006,0
+NDSN.US,D,20120309,000000,49.4488,50.169,48.9745,49.6046,213495,0
+NDSN.US,D,20120312,000000,49.4488,49.4667,49.0192,49.2068,190706,0
+NDSN.US,D,20120313,000000,49.3953,50.6552,49.3615,50.6453,294641,0
+NDSN.US,D,20120314,000000,50.3119,50.7822,49.5212,49.6948,336958,0
+NDSN.US,D,20120315,000000,49.5956,50.5114,49.3516,50.3764,238368,0
+NDSN.US,D,20120316,000000,50.5194,50.682,50.0361,50.2236,883018,0
+NDSN.US,D,20120319,000000,50.0519,51.2584,49.8457,50.7822,357022,0
+NDSN.US,D,20120320,000000,50.8805,50.9439,49.8188,49.9438,456263,0
+NDSN.US,D,20120321,000000,49.7285,50.0262,49.1144,49.3336,522312,0
+NDSN.US,D,20120322,000000,49.0013,49.0956,47.8475,48.2255,400889,0
+NDSN.US,D,20120323,000000,48.6759,48.6759,47.6986,48.3376,274420,0
+NDSN.US,D,20120326,000000,49.0192,49.4577,48.6759,49.3793,328190,0
+NDSN.US,D,20120327,000000,49.2822,50.169,49.1888,49.6046,321804,0
+NDSN.US,D,20120328,000000,49.8278,49.8278,48.8307,49.3099,313657,0
+NDSN.US,D,20120329,000000,48.8019,49.3863,48.6223,49.2068,228177,0
+NDSN.US,D,20120330,000000,49.43,49.5291,48.6183,49.0252,659166,0
+NDSN.US,D,20120402,000000,48.9041,49.5391,48.3376,49.037,329413,0
+NDSN.US,D,20120403,000000,49.1144,49.4041,48.5776,49.0192,268627,0
+NDSN.US,D,20120404,000000,48.3812,48.7483,48.0113,48.2701,344581,0
+NDSN.US,D,20120405,000000,47.7939,48.3564,47.7939,48.0727,221299,0
+NDSN.US,D,20120409,000000,47.274,47.5071,46.8515,47.017,277117,0
+NDSN.US,D,20120410,000000,46.8692,46.8882,45.7621,45.8692,319955,0
+NDSN.US,D,20120411,000000,46.4644,46.8048,46.1122,46.4367,235248,0
+NDSN.US,D,20120412,000000,46.4834,47.8227,46.3751,47.6887,360982,0
+NDSN.US,D,20120413,000000,47.4179,47.7433,47.0528,47.4258,271692,0
+NDSN.US,D,20120416,000000,47.6609,47.9129,47.026,47.3772,202796,0
+NDSN.US,D,20120417,000000,47.9706,48.5281,47.5707,48.1679,268258,0
+NDSN.US,D,20120418,000000,47.7513,48.02,47.3028,47.4536,287224,0
+NDSN.US,D,20120419,000000,47.4347,48.3078,46.8692,47.1351,227934,0
+NDSN.US,D,20120420,000000,47.2463,47.8227,47.1093,47.2651,191429,0
+NDSN.US,D,20120423,000000,46.6242,46.7324,45.8345,46.4644,353507,0
+NDSN.US,D,20120424,000000,46.5011,47.1996,46.4297,47.0925,200446,0
+NDSN.US,D,20120425,000000,47.6609,48.0113,46.3027,47.7939,193538,0
+NDSN.US,D,20120426,000000,47.6699,48.3078,47.1262,48.0657,134236,0
+NDSN.US,D,20120427,000000,48.3177,49.2542,48.1014,48.9488,315464,0
+NDSN.US,D,20120430,000000,48.8367,48.9001,48.2562,48.4765,343387,0
+NDSN.US,D,20120501,000000,48.3425,49.4647,48.1521,48.6719,239458,0
+NDSN.US,D,20120502,000000,48.2612,49.046,48.1987,48.7384,195972,0
+NDSN.US,D,20120503,000000,48.7196,48.9448,47.8782,48.043,143606,0
+NDSN.US,D,20120504,000000,47.7016,47.7016,45.6707,46.1906,610414,0
+NDSN.US,D,20120507,000000,46.1033,46.2194,45.5299,45.9455,325909,0
+NDSN.US,D,20120508,000000,45.5556,45.8979,44.764,45.7621,401547,0
+NDSN.US,D,20120509,000000,45.0764,46.2919,44.8403,46.0319,324498,0
+NDSN.US,D,20120510,000000,46.4734,46.7164,46.1023,46.4644,177194,0
+NDSN.US,D,20120511,000000,46.1589,47.2483,46.1589,46.7521,201241,0
+NDSN.US,D,20120514,000000,46.3116,46.5895,45.5209,46.1212,182320,0
+NDSN.US,D,20120515,000000,46.1033,46.5636,45.628,45.7531,233560,0
+NDSN.US,D,20120516,000000,45.9972,46.7164,45.6608,45.7511,186477,0
+NDSN.US,D,20120517,000000,45.8592,45.8592,43.5238,43.5605,257489,0
+NDSN.US,D,20120518,000000,43.984,44.3978,43.248,43.3541,501525,0
+NDSN.US,D,20120521,000000,43.5982,44.3364,43.3184,44.0754,624189,0
+NDSN.US,D,20120522,000000,48.5638,48.8534,46.9793,47.9249,1206911,0
+NDSN.US,D,20120523,000000,47.6549,48.5469,47.0091,48.3515,534161,0
+NDSN.US,D,20120524,000000,48.538,48.9725,47.9626,48.5013,306550,0
+NDSN.US,D,20120525,000000,48.3941,48.6907,47.9069,48.0964,237742,0
+NDSN.US,D,20120529,000000,48.4288,49.4021,48.2562,48.7721,181916,0
+NDSN.US,D,20120530,000000,48.2027,48.3773,47.8068,48.2751,278095,0
+NDSN.US,D,20120531,000000,48.1928,48.5737,47.3326,48.3326,583884,0
+NDSN.US,D,20120601,000000,46.9992,47.3405,46.4367,46.7691,506462,0
+NDSN.US,D,20120604,000000,46.7611,46.8622,44.8036,45.1835,444201,0
+NDSN.US,D,20120605,000000,45.0854,45.2879,44.1766,44.75,385570,0
+NDSN.US,D,20120606,000000,45.2639,45.7858,45.0517,45.5893,380316,0
+NDSN.US,D,20120607,000000,46.0666,46.9793,46.0666,46.1648,314693,0
+NDSN.US,D,20120608,000000,45.888,46.7164,45.5359,46.5636,140404,0
+NDSN.US,D,20120611,000000,47.028,47.3792,45.4118,45.4654,161619,0
+NDSN.US,D,20120612,000000,45.7323,46.7075,44.627,46.6252,258549,0
+NDSN.US,D,20120613,000000,46.6252,46.8345,45.4307,45.636,315313,0
+NDSN.US,D,20120614,000000,45.7244,47.1014,45.7244,46.8345,425010,0
+NDSN.US,D,20120615,000000,47.0855,47.2284,46.3573,46.4367,372447,0
+NDSN.US,D,20120618,000000,46.1589,47.3326,45.8335,47.2204,205755,0
+NDSN.US,D,20120619,000000,47.4467,48.7096,47.2284,48.2027,221286,0
+NDSN.US,D,20120620,000000,48.1064,48.4199,47.5409,47.9626,160010,0
+NDSN.US,D,20120621,000000,47.9526,48.0767,45.7244,45.7958,227372,0
+NDSN.US,D,20120622,000000,45.9634,45.9972,45.3741,45.4654,711803,0
+NDSN.US,D,20120625,000000,45.0764,45.0764,43.7252,44.0297,225387,0
+NDSN.US,D,20120626,000000,44.0387,44.3006,43.1091,43.1369,512228,0
+NDSN.US,D,20120627,000000,44.1766,44.2034,43.3015,44.1299,403631,0
+NDSN.US,D,20120628,000000,43.7778,44.6469,43.5982,44.5099,630363,0
+NDSN.US,D,20120629,000000,45.5269,46.267,45.2372,46.2382,587036,0
+NDSN.US,D,20120702,000000,46.267,46.4119,45.5021,45.9634,318040,0
+NDSN.US,D,20120703,000000,46.0408,47.2284,46.0408,47.2284,148802,0
+NDSN.US,D,20120705,000000,46.9606,47.7294,46.6162,47.4198,236794,0
+NDSN.US,D,20120706,000000,46.8058,47.028,45.9347,46.1906,296595,0
+NDSN.US,D,20120709,000000,46.0319,46.6252,45.8969,46.3653,295316,0
+NDSN.US,D,20120710,000000,46.5538,47.1917,45.0328,45.4385,230883,0
+NDSN.US,D,20120711,000000,45.4743,45.7323,44.6469,45.1758,332516,0
+NDSN.US,D,20120712,000000,44.6984,44.8224,44.0754,44.5446,548620,0
+NDSN.US,D,20120713,000000,44.8581,46.1152,44.627,45.8781,338946,0
+NDSN.US,D,20120716,000000,46.0586,46.0855,44.9227,45.8047,321011,0
+NDSN.US,D,20120717,000000,45.9793,46.6252,45.4118,46.0586,550977,0
+NDSN.US,D,20120718,000000,45.9972,47.2116,45.767,47.1282,307839,0
+NDSN.US,D,20120719,000000,47.2383,47.9706,47.0607,47.8435,366517,0
+NDSN.US,D,20120720,000000,47.2671,47.3891,45.9347,46.8058,2864640,0
+NDSN.US,D,20120723,000000,45.8592,46.4912,45.5269,46.0855,170267,0
+NDSN.US,D,20120724,000000,46.1301,46.2263,44.3711,44.76,238850,0
+NDSN.US,D,20120725,000000,44.8036,45.1835,44.1568,44.5249,280756,0
+NDSN.US,D,20120726,000000,45.1032,45.6083,44.627,45.5805,170326,0
+NDSN.US,D,20120727,000000,45.5021,47.1282,45.5021,46.8891,279411,0
+NDSN.US,D,20120730,000000,46.9893,47.2284,46.3206,46.5171,128995,0
+NDSN.US,D,20120731,000000,46.3573,47.2204,46.1489,46.2105,155733,0
+NDSN.US,D,20120801,000000,46.3206,46.7978,45.4207,45.653,131800,0
+NDSN.US,D,20120802,000000,45.1221,45.7303,44.6538,45.2272,151224,0
+NDSN.US,D,20120803,000000,45.9634,47.5002,45.8592,46.7244,168626,0
+NDSN.US,D,20120806,000000,46.8989,47.3504,46.2105,46.2184,235823,0
+NDSN.US,D,20120807,000000,46.4734,47.7621,46.4734,47.2483,243049,0
+NDSN.US,D,20120808,000000,46.0151,48.0767,45.8424,47.9803,287615,0
+NDSN.US,D,20120809,000000,47.9973,48.6719,47.9973,48.4665,241904,0
+NDSN.US,D,20120810,000000,48.3515,48.6819,47.9069,48.6183,215355,0
+NDSN.US,D,20120813,000000,48.5826,48.8446,48.285,48.6183,193618,0
+NDSN.US,D,20120814,000000,48.9448,49.4835,48.6183,49.0519,390894,0
+NDSN.US,D,20120815,000000,48.5281,49.1025,48.3773,48.9973,380405,0
+NDSN.US,D,20120816,000000,48.8901,49.8992,48.5182,49.6283,235672,0
+NDSN.US,D,20120817,000000,49.675,50.1651,49.4468,49.8,197378,0
+NDSN.US,D,20120820,000000,49.2136,49.9795,48.8901,49.5847,425019,0
+NDSN.US,D,20120821,000000,54.5434,56.2895,53.3259,55.0543,2574611,0
+NDSN.US,D,20120822,000000,54.1723,55.5891,54.1118,55.2537,667843,0
+NDSN.US,D,20120823,000000,55.1556,55.1556,53.3726,53.4063,503152,0
+NDSN.US,D,20120824,000000,53.1961,54.0582,52.818,53.6604,287348,0
+NDSN.US,D,20120827,000000,53.8558,54.2288,53.2882,53.8042,230608,0
+NDSN.US,D,20120828,000000,53.7953,54.3628,53.46,53.7596,246410,0
+NDSN.US,D,20120829,000000,53.7596,54.1128,52.9996,53.576,307992,0
+NDSN.US,D,20120830,000000,53.2595,53.7288,52.7287,53.3646,406875,0
+NDSN.US,D,20120831,000000,53.7675,54.0394,52.9084,53.1524,229065,0
+NDSN.US,D,20120904,000000,53.2505,54.0602,52.4371,53.9669,301662,0
+NDSN.US,D,20120905,000000,54.2288,55.3133,53.9194,54.4173,496623,0
+NDSN.US,D,20120906,000000,54.9332,56.2171,54.9332,56.1477,293648,0
+NDSN.US,D,20120907,000000,56.0266,57.1586,56.0266,56.7657,245553,0
+NDSN.US,D,20120910,000000,56.4245,56.8323,56.2548,56.3589,222260,0
+NDSN.US,D,20120911,000000,56.5256,56.5256,55.5692,55.6358,177053,0
+NDSN.US,D,20120912,000000,55.6198,56.1477,55.2577,55.9711,397280,0
+NDSN.US,D,20120913,000000,55.9909,56.4899,55.3401,56.3858,227551,0
+NDSN.US,D,20120914,000000,56.3947,56.5862,55.9373,56.3947,389133,0
+NDSN.US,D,20120917,000000,56.2458,56.4245,55.9284,56.1188,225603,0
+NDSN.US,D,20120918,000000,56.0346,56.2707,55.7042,55.9522,221138,0
+NDSN.US,D,20120919,000000,55.8093,56.849,55.6278,56.5435,263521,0
+NDSN.US,D,20120920,000000,55.9621,56.236,55.1773,55.4571,216972,0
+NDSN.US,D,20120921,000000,55.8738,56.2965,55.1327,55.1416,456248,0
+NDSN.US,D,20120924,000000,54.8965,55.3588,54.5017,55.0593,186854,0
+NDSN.US,D,20120925,000000,55.2677,55.2677,53.3975,53.585,240239,0
+NDSN.US,D,20120926,000000,53.5125,53.9381,52.1791,52.7616,245770,0
+NDSN.US,D,20120927,000000,52.9173,53.6256,52.5115,53.3816,191817,0
+NDSN.US,D,20120928,000000,52.9738,53.3259,52.5552,52.9173,191173,0
+NDSN.US,D,20121001,000000,53.1861,53.1861,51.7326,52.4936,333946,0
+NDSN.US,D,20121002,000000,52.6653,52.836,51.9986,52.3755,172063,0
+NDSN.US,D,20121003,000000,52.6325,53.2795,51.9796,52.8707,280168,0
+NDSN.US,D,20121004,000000,52.7287,53.4778,52.0482,53.1961,250983,0
+NDSN.US,D,20121005,000000,53.3816,54.0026,52.6802,52.8707,161825,0
+NDSN.US,D,20121008,000000,52.3835,52.7238,52.2842,52.575,96539.7,0
+NDSN.US,D,20121009,000000,52.6226,52.836,52.0303,52.0868,291962,0
+NDSN.US,D,20121010,000000,52.1871,52.5035,51.5263,51.5888,180838,0
+NDSN.US,D,20121011,000000,51.9986,52.3835,51.5798,51.7237,229836,0
+NDSN.US,D,20121012,000000,51.9033,51.9549,51.192,51.4628,144024,0
+NDSN.US,D,20121015,000000,51.6869,51.9698,51.1403,51.7426,99057.5,0
+NDSN.US,D,20121016,000000,51.9112,52.203,51.5631,52.0967,184351,0
+NDSN.US,D,20121017,000000,52.3031,52.575,52.0144,52.446,228222,0
+NDSN.US,D,20121018,000000,52.3131,52.9361,52.1701,52.8607,128498,0
+NDSN.US,D,20121019,000000,52.8081,52.8081,51.7803,51.9698,307019,0
+NDSN.US,D,20121022,000000,51.9796,52.5115,51.6175,51.9212,139757,0
+NDSN.US,D,20121023,000000,51.4013,52.3408,50.7494,52.2407,308183,0
+NDSN.US,D,20121024,000000,52.5849,52.5849,51.9212,52.2505,246457,0
+NDSN.US,D,20121025,000000,52.7287,52.836,52.0303,52.5283,119386,0
+NDSN.US,D,20121026,000000,52.4748,52.8081,51.7981,52.7367,126833,0
+NDSN.US,D,20121031,000000,53.1067,54.0949,52.1871,53.3549,196175,0
+NDSN.US,D,20121101,000000,53.2982,55.9016,53.1791,55.1594,325950,0
+NDSN.US,D,20121102,000000,54.9432,55.9621,54.1931,54.2557,193609,0
+NDSN.US,D,20121105,000000,54.0949,55.9442,53.7953,55.4293,403262,0
+NDSN.US,D,20121106,000000,55.5306,56.0524,55.1516,55.8917,271375,0
+NDSN.US,D,20121107,000000,55.1516,55.4859,54.2655,54.4173,188323,0
+NDSN.US,D,20121108,000000,54.211,54.6008,53.9938,54.0394,192568,0
+NDSN.US,D,20121109,000000,53.586,54.9432,53.5214,54.1564,187102,0
+NDSN.US,D,20121112,000000,54.6515,54.6515,54.0482,54.335,167387,0
+NDSN.US,D,20121113,000000,54.2288,55.6455,53.8865,54.6515,231507,0
+NDSN.US,D,20121114,000000,55.2944,55.2944,53.1524,53.2228,237865,0
+NDSN.US,D,20121115,000000,52.827,53.8648,52.7903,53.7953,222688,0
+NDSN.US,D,20121116,000000,54.202,54.4828,53.4679,54.0582,196054,0
+NDSN.US,D,20121119,000000,54.474,55.0067,53.5046,54.7596,188746,0
+NDSN.US,D,20121120,000000,54.221,55.2487,52.3755,55.087,200798,0
+NDSN.US,D,20121121,000000,55.1594,55.6358,54.6902,55.4293,121547,0
+NDSN.US,D,20121123,000000,55.6822,56.3054,55.4194,55.5871,95628.5,0
+NDSN.US,D,20121126,000000,55.2864,56.227,55.2864,56.1923,336671,0
+NDSN.US,D,20121127,000000,56.0346,56.7142,55.6635,56.0623,273983,0
+NDSN.US,D,20121128,000000,55.6455,55.7934,54.9065,55.6635,248971,0
+NDSN.US,D,20121129,000000,56.0346,56.0802,54.8529,55.5941,344635,0
+NDSN.US,D,20121130,000000,55.8738,55.8738,54.3996,55.3044,2421274,0
+NDSN.US,D,20121203,000000,55.6118,56.1664,54.8788,55.5941,262942,0
+NDSN.US,D,20121204,000000,55.5127,55.9711,55.215,55.7489,198706,0
+NDSN.US,D,20121205,000000,55.6822,56.7736,55.6198,56.5683,258391,0
+NDSN.US,D,20121206,000000,56.3679,57.0475,55.9522,56.9861,231396,0
+NDSN.US,D,20121207,000000,56.9761,57.2826,56.3144,57.1914,180549,0
+NDSN.US,D,20121210,000000,56.9404,58.2957,56.7419,57.5753,458323,0
+NDSN.US,D,20121211,000000,57.9721,58.1953,56.6328,56.733,322365,0
+NDSN.US,D,20121212,000000,56.6784,56.9404,55.8193,56.0266,493830,0
+NDSN.US,D,20121213,000000,56.0346,56.3401,55.6735,56.0078,343769,0
+NDSN.US,D,20121214,000000,58.1586,58.5139,54.9332,55.224,474268,0
+NDSN.US,D,20121217,000000,56.1923,56.1923,54.9065,55.224,339772,0
+NDSN.US,D,20121218,000000,55.3678,56.3679,54.8866,56.0346,623384,0
+NDSN.US,D,20121219,000000,56.1834,56.3947,55.8639,56.3034,349371,0
+NDSN.US,D,20121220,000000,56.4344,57.0208,56.2022,56.9591,243598,0
+NDSN.US,D,20121221,000000,56.0346,56.7142,55.4859,56.6784,817777,0
+NDSN.US,D,20121224,000000,56.4899,56.9494,56.1664,56.5346,112381,0
+NDSN.US,D,20121226,000000,56.5882,56.9234,56.0802,56.1377,147789,0
+NDSN.US,D,20121227,000000,56.3232,56.4989,55.9284,56.1377,278527,0
+NDSN.US,D,20121228,000000,55.9522,56.7142,55.6228,55.9016,193635,0
+NDSN.US,D,20121231,000000,55.6822,57.2568,55.5127,57.0475,262685,0
+NDSN.US,D,20130102,000000,58.371,59.1657,57.9226,59.0079,401022,0
+NDSN.US,D,20130103,000000,58.9008,59.5417,58.4216,58.7758,226860,0
+NDSN.US,D,20130104,000000,58.8472,59.3771,58.5397,59.2203,174750,0
+NDSN.US,D,20130107,000000,58.9653,59.4325,58.7857,58.8214,199024,0
+NDSN.US,D,20130108,000000,58.6935,59.0903,57.8154,58.1686,212522,0
+NDSN.US,D,20130109,000000,58.5644,59.243,58.0505,59.1558,152473,0
+NDSN.US,D,20130110,000000,59.4325,59.4961,58.1686,58.6667,150439,0
+NDSN.US,D,20130111,000000,58.629,58.8383,57.9176,58.2867,256449,0
+NDSN.US,D,20130114,000000,57.9354,58.5814,57.8442,58.1855,239671,0
+NDSN.US,D,20130115,000000,58.0337,58.6101,57.9434,58.4146,181417,0
+NDSN.US,D,20130116,000000,58.371,59.3551,58.2777,59.3164,190581,0
+NDSN.US,D,20130117,000000,59.5516,59.9127,59.2997,59.7025,176680,0
+NDSN.US,D,20130118,000000,59.5606,60.0745,59.1379,59.7412,647297,0
+NDSN.US,D,20130122,000000,59.635,60.4268,59.635,60.2779,176758,0
+NDSN.US,D,20130123,000000,60.0556,60.4356,59.9684,60.0933,120101,0
+NDSN.US,D,20130124,000000,60.0467,60.7789,59.9604,60.5825,235397,0
+NDSN.US,D,20130125,000000,61.0071,61.277,60.6827,61.1162,131521,0
+NDSN.US,D,20130128,000000,61.2343,61.52,60.2779,60.4268,277649,0
+NDSN.US,D,20130129,000000,60.2581,60.9157,60.2581,60.7888,154855,0
+NDSN.US,D,20130130,000000,60.5556,60.8186,59.9604,60.0229,214210,0
+NDSN.US,D,20130131,000000,59.9783,61.268,59.7322,61.1162,433308,0
+NDSN.US,D,20130201,000000,61.1609,62.6262,60.7888,62.3782,265357,0
+NDSN.US,D,20130204,000000,61.7214,62.3693,61.4496,61.8315,216986,0
+NDSN.US,D,20130205,000000,62.3782,62.8148,61.5567,62.5984,181299,0
+NDSN.US,D,20130206,000000,62.3524,62.8862,62.2433,62.8862,167272,0
+NDSN.US,D,20130207,000000,62.9139,62.9139,61.7492,62.4636,387542,0
+NDSN.US,D,20130208,000000,62.4735,62.9953,62.4735,62.9785,152916,0
+NDSN.US,D,20130211,000000,62.7522,62.9526,62.3177,62.543,154537,0
+NDSN.US,D,20130212,000000,62.5707,63.4001,62.5707,63.2116,118479,0
+NDSN.US,D,20130213,000000,63.2216,63.5439,63.0667,63.3931,183497,0
+NDSN.US,D,20130214,000000,63.3227,63.8693,63.3227,63.419,118348,0
+NDSN.US,D,20130215,000000,63.296,64.0281,63.1561,63.2603,165469,0
+NDSN.US,D,20130219,000000,63.2116,63.9805,63.1044,63.8079,286116,0
+NDSN.US,D,20130220,000000,63.7464,63.9904,62.1025,62.1372,284840,0
+NDSN.US,D,20130221,000000,61.9744,61.9903,60.1767,60.4268,424605,0
+NDSN.US,D,20130222,000000,58.0822,58.0822,55.0385,56.1664,1800062,0
+NDSN.US,D,20130225,000000,57.5783,58.4444,55.5474,55.5574,660509,0
+NDSN.US,D,20130226,000000,55.8907,57.0228,55.6715,56.86,481953,0
+NDSN.US,D,20130227,000000,56.9939,58.3095,56.9939,57.7103,587478,0
+NDSN.US,D,20130228,000000,57.7558,58.236,57.4126,57.4305,330044,0
+NDSN.US,D,20130301,000000,57.1676,57.61,56.4245,57.0228,732159,0
+NDSN.US,D,20130304,000000,56.9146,57.0346,56.0514,56.9146,306689,0
+NDSN.US,D,20130305,000000,57.0782,57.8382,57.0782,57.7747,309666,0
+NDSN.US,D,20130306,000000,57.9921,58.7818,57.8749,58.6984,350752,0
+NDSN.US,D,20130307,000000,58.6528,59.4693,58.5764,59.3424,360932,0
+NDSN.US,D,20130308,000000,59.9941,60.6023,59.9773,60.3572,221817,0
+NDSN.US,D,20130311,000000,60.1281,61.2978,60.0735,61.0558,374279,0
+NDSN.US,D,20130312,000000,61.0091,61.0905,60.2025,60.3909,180154,0
+NDSN.US,D,20130313,000000,60.4525,60.5379,60.2204,60.3484,132474,0
+NDSN.US,D,20130314,000000,60.6192,61.1629,60.4356,61.0091,168691,0
+NDSN.US,D,20130315,000000,61.1082,61.6619,60.8285,61.3465,608155,0
+NDSN.US,D,20130318,000000,60.7124,61.9774,60.7124,61.6262,365261,0
+NDSN.US,D,20130319,000000,61.5507,61.9684,60.3315,60.9327,140577,0
+NDSN.US,D,20130320,000000,61.0735,61.4238,60.646,61.2888,166314,0
+NDSN.US,D,20130321,000000,60.8285,61.2164,60.3642,60.3909,161699,0
+NDSN.US,D,20130322,000000,60.638,60.8096,60.2481,60.6837,153791,0
+NDSN.US,D,20130325,000000,60.7025,60.9467,58.5267,58.6805,445666,0
+NDSN.US,D,20130326,000000,58.8522,59.0576,58.6338,58.9166,242584,0
+NDSN.US,D,20130327,000000,58.5864,58.6984,58.0376,58.5178,193135,0
+NDSN.US,D,20130328,000000,58.5437,59.8393,58.4018,59.7392,226590,0
+NDSN.US,D,20130401,000000,59.3521,59.5884,58.0665,58.8274,361467,0
+NDSN.US,D,20130402,000000,59.1906,59.1906,58.3829,58.7272,558399,0
+NDSN.US,D,20130403,000000,58.7818,58.9613,58.1536,58.2817,343496,0
+NDSN.US,D,20130404,000000,58.2907,58.8611,58.2261,58.7083,179178,0
+NDSN.US,D,20130405,000000,57.8015,59.4792,57.6745,59.385,390991,0
+NDSN.US,D,20130408,000000,59.3671,60.8463,59.0576,60.7799,300455,0
+NDSN.US,D,20130409,000000,61.0358,61.0358,60.3781,60.7124,256148,0
+NDSN.US,D,20130410,000000,60.7719,61.6619,60.7025,61.6073,288478,0
+NDSN.US,D,20130411,000000,61.7244,61.9814,61.3216,61.5874,479444,0
+NDSN.US,D,20130412,000000,61.5507,61.8445,61.1262,61.531,246227,0
+NDSN.US,D,20130415,000000,61.2264,61.2363,60.0457,60.1847,614909,0
+NDSN.US,D,20130416,000000,60.879,61.6897,60.6747,61.6351,297825,0
+NDSN.US,D,20130417,000000,60.9327,61.3533,60.2719,60.8553,348041,0
+NDSN.US,D,20130418,000000,60.9514,61.0358,58.6895,59.2689,650367,0
+NDSN.US,D,20130419,000000,59.7202,60.3315,58.6161,60.2581,445182,0
+NDSN.US,D,20130422,000000,60.3831,60.3831,59.2689,59.7946,353295,0
+NDSN.US,D,20130423,000000,59.9674,60.879,59.5586,60.8096,241772,0
+NDSN.US,D,20130424,000000,60.6747,61.5409,60.6747,61.2164,355063,0
+NDSN.US,D,20130425,000000,61.2531,62.7384,61.2531,62.2224,318200,0
+NDSN.US,D,20130426,000000,62.2313,62.5052,61.2164,61.5874,233276,0
+NDSN.US,D,20130429,000000,61.8157,62.4318,61.2442,62.2641,182509,0
+NDSN.US,D,20130430,000000,62.2026,62.9486,61.514,62.9486,330230,0
+NDSN.US,D,20130501,000000,62.5945,62.9398,61.4059,61.6718,356652,0
+NDSN.US,D,20130502,000000,61.6897,62.7859,61.3792,62.6124,449651,0
+NDSN.US,D,20130503,000000,63.3901,64.8853,63.2473,64.6403,443362,0
+NDSN.US,D,20130506,000000,64.4528,65.3824,64.4339,64.9022,311642,0
+NDSN.US,D,20130507,000000,65.059,66.317,64.8396,66.2713,239642,0
+NDSN.US,D,20130508,000000,66.2613,66.5164,65.6176,65.8923,260265,0
+NDSN.US,D,20130509,000000,65.7347,66.8973,65.7347,66.1235,304279,0
+NDSN.US,D,20130510,000000,65.9806,66.2336,65.938,66.1325,130812,0
+NDSN.US,D,20130513,000000,65.4509,66.1325,65.0212,65.689,230316,0
+NDSN.US,D,20130514,000000,65.8298,66.445,65.6274,66.2159,350120,0
+NDSN.US,D,20130515,000000,65.7911,66.7634,65.7911,66.7634,247817,0
+NDSN.US,D,20130516,000000,66.7734,67.3577,66.062,66.1235,159785,0
+NDSN.US,D,20130517,000000,66.5164,67.2228,66.1662,67.1226,197132,0
+NDSN.US,D,20130520,000000,67.0492,68.074,66.9579,67.9381,249642,0
+NDSN.US,D,20130521,000000,67.8716,68.1564,67.8002,67.9381,248704,0
+NDSN.US,D,20130522,000000,68.1564,68.1654,66.0987,66.4896,340889,0
+NDSN.US,D,20130523,000000,66.1414,66.5491,65.1105,66.3904,372250,0
+NDSN.US,D,20130524,000000,60.3622,63.537,59.4118,61.7234,1676742,0
+NDSN.US,D,20130528,000000,62.3038,62.8981,61.7681,62.8485,538235,0
+NDSN.US,D,20130529,000000,62.2563,63.1918,62.2563,62.7969,354329,0
+NDSN.US,D,20130530,000000,63.1471,64.4825,62.9686,64.2087,261556,0
+NDSN.US,D,20130531,000000,63.6848,64.928,63.6164,64.6463,296174,0
+NDSN.US,D,20130603,000000,64.5292,65.2236,64.2177,64.7207,452094,0
+NDSN.US,D,20130604,000000,64.7624,65.2137,63.4993,64.0311,320745,0
+NDSN.US,D,20130605,000000,63.8803,63.8803,61.9209,62.0608,277654,0
+NDSN.US,D,20130606,000000,61.7958,63.0122,61.7056,62.9596,409521,0
+NDSN.US,D,20130607,000000,63.2593,63.8903,62.7017,63.7632,136395,0
+NDSN.US,D,20130610,000000,64.0777,64.301,62.8942,63.5668,217080,0
+NDSN.US,D,20130611,000000,63.0657,64.1651,62.3941,63.3842,286832,0
+NDSN.US,D,20130612,000000,64.0133,64.0133,62.032,62.1332,172781,0
+NDSN.US,D,20130613,000000,61.9298,62.7592,61.902,62.6748,331395,0
+NDSN.US,D,20130614,000000,62.7115,62.9943,62.1332,62.6848,177252,0
+NDSN.US,D,20130617,000000,63.1213,63.7395,63.0023,63.4021,259734,0
+NDSN.US,D,20130618,000000,63.4993,64.5896,63.4458,64.4031,177142,0
+NDSN.US,D,20130619,000000,64.4825,64.6373,63.5866,63.5966,189994,0
+NDSN.US,D,20130620,000000,62.8653,63.296,61.2591,61.3255,314931,0
+NDSN.US,D,20130621,000000,61.6252,62.2026,61.1698,61.3255,834284,0
+NDSN.US,D,20130624,000000,60.8682,61.5964,60.3622,61.0538,431592,0
+NDSN.US,D,20130625,000000,61.651,61.8147,61.1063,61.4972,211706,0
+NDSN.US,D,20130626,000000,61.9387,62.5151,61.661,62.0608,183057,0
+NDSN.US,D,20130627,000000,62.5578,63.4905,62.5578,63.3417,190259,0
+NDSN.US,D,20130628,000000,62.9506,63.5272,62.8356,62.912,374085,0
+NDSN.US,D,20130701,000000,63.537,64.2177,62.6391,63.917,228240,0
+NDSN.US,D,20130702,000000,63.8386,64.4201,62.8753,62.9853,238854,0
+NDSN.US,D,20130703,000000,62.3842,62.7502,61.7958,62.6928,205614,0
+NDSN.US,D,20130705,000000,63.0846,64.3635,62.9853,64.3377,129502,0
+NDSN.US,D,20130708,000000,64.4488,64.4488,63.907,64.2632,203028,0
+NDSN.US,D,20130709,000000,64.4745,65.9102,64.4745,65.6244,157868,0
+NDSN.US,D,20130710,000000,65.5362,66.0343,65.0828,65.5977,169932,0
+NDSN.US,D,20130711,000000,66.0343,66.7158,66.0343,66.6404,111596,0
+NDSN.US,D,20130712,000000,66.5233,67.5035,66.1791,67.4678,188644,0
+NDSN.US,D,20130715,000000,67.2903,67.7427,67.0502,67.3409,141534,0
+NDSN.US,D,20130716,000000,67.316,68.0066,66.942,66.9689,195074,0
+NDSN.US,D,20130717,000000,67.2615,67.2615,66.4896,66.7902,107152,0
+NDSN.US,D,20130718,000000,66.942,67.6236,66.7208,67.1325,136728,0
+NDSN.US,D,20130719,000000,66.8805,67.0967,66.4529,66.9252,450236,0
+NDSN.US,D,20130722,000000,66.8378,67.316,66.6771,66.9252,100208,0
+NDSN.US,D,20130723,000000,67.1702,67.1702,66.4975,66.7436,137294,0
+NDSN.US,D,20130724,000000,66.8616,67.1057,65.7901,65.8635,102648,0
+NDSN.US,D,20130725,000000,65.5133,66.183,65.4102,65.7524,151155,0
+NDSN.US,D,20130726,000000,65.3516,65.3903,64.675,65.1005,219706,0
+NDSN.US,D,20130729,000000,64.6561,65.0094,64.0946,64.1988,204180,0
+NDSN.US,D,20130730,000000,64.3932,64.8446,64.05,64.7911,217452,0
+NDSN.US,D,20130731,000000,65.175,66.1512,64.8011,65.5044,161189,0
+NDSN.US,D,20130801,000000,66.327,68.8766,65.6066,67.7585,438101,0
+NDSN.US,D,20130802,000000,67.4748,67.6891,66.8378,67.334,161154,0
+NDSN.US,D,20130805,000000,67.069,67.7338,66.937,67.6137,69939.3,0
+NDSN.US,D,20130806,000000,67.334,67.6048,66.4896,67.059,106122,0
+NDSN.US,D,20130807,000000,66.5065,66.8458,65.4846,65.687,272347,0
+NDSN.US,D,20130808,000000,65.6691,67.326,65.6691,66.8706,137594,0
+NDSN.US,D,20130809,000000,66.7248,67.1236,66.4281,66.6215,105175,0
+NDSN.US,D,20130812,000000,66.2426,67.1801,65.7327,66.7902,112536,0
+NDSN.US,D,20130813,000000,66.8983,67.2714,65.9638,66.9509,98241.1,0
+NDSN.US,D,20130814,000000,67.1236,67.4678,65.9886,66.1512,218569,0
+NDSN.US,D,20130815,000000,65.1979,66.4618,63.4278,63.5866,278594,0
+NDSN.US,D,20130816,000000,63.7822,64.8278,63.4815,63.8476,264538,0
+NDSN.US,D,20130819,000000,64.0033,64.3278,63.038,63.0846,175534,0
+NDSN.US,D,20130820,000000,63.164,63.8386,63.0757,63.4905,262457,0
+NDSN.US,D,20130821,000000,63.3227,64.1551,62.9725,63.2503,152508,0
+NDSN.US,D,20130822,000000,63.286,64.8278,63.286,64.7811,131632,0
+NDSN.US,D,20130823,000000,62.7919,64.1105,59.8583,63.4685,1010921,0
+NDSN.US,D,20130826,000000,63.4071,63.8526,62.8078,63.033,232111,0
+NDSN.US,D,20130827,000000,61.8534,62.3425,61.0161,61.0338,237744,0
+NDSN.US,D,20130828,000000,60.6608,62.0251,60.6608,61.777,455831,0
+NDSN.US,D,20130829,000000,61.6807,62.662,61.3523,61.396,215452,0
+NDSN.US,D,20130830,000000,61.514,61.514,60.5606,60.6519,260737,0
+NDSN.US,D,20130903,000000,61.5786,62.9805,60.0566,61.0715,508922,0
+NDSN.US,D,20130904,000000,61.0528,62.533,60.9961,62.3772,402495,0
+NDSN.US,D,20130905,000000,62.5171,63.301,62.4546,63.0072,200087,0
+NDSN.US,D,20130906,000000,63.1253,63.5439,62.3683,62.6243,164503,0
+NDSN.US,D,20130909,000000,62.7344,63.9329,62.6331,63.8615,272182,0
+NDSN.US,D,20130910,000000,64.3724,65.6533,64.1006,65.6086,255369,0
+NDSN.US,D,20130911,000000,65.5213,65.7644,64.674,65.1989,243211,0
+NDSN.US,D,20130912,000000,65.1909,65.8487,65.056,65.3913,191476,0
+NDSN.US,D,20130913,000000,65.6721,65.8576,65.1989,65.5997,177618,0
+NDSN.US,D,20130916,000000,66.5838,66.9728,66.3854,66.5015,182670,0
+NDSN.US,D,20130917,000000,66.564,67.1206,66.1255,67.1017,216974,0
+NDSN.US,D,20130918,000000,67.0363,67.8567,66.3686,67.7853,238914,0
+NDSN.US,D,20130919,000000,67.8012,68.1951,67.4568,67.4658,266858,0
+NDSN.US,D,20130920,000000,67.7496,67.7496,67.065,67.4024,867623,0
+NDSN.US,D,20130923,000000,67.333,67.4658,66.574,67.4024,210422,0
+NDSN.US,D,20130924,000000,67.4124,68.3588,67.0263,67.7417,225478,0
+NDSN.US,D,20130925,000000,68.1306,68.1306,66.9043,66.9996,293192,0
+NDSN.US,D,20130926,000000,66.9649,67.7853,66.7108,67.5839,269314,0
+NDSN.US,D,20130927,000000,67.074,67.4024,66.5114,66.8329,277362,0
+NDSN.US,D,20130930,000000,65.9399,67.3052,65.931,66.9996,359566,0
+NDSN.US,D,20131001,000000,67.0363,68.3588,66.5442,68.1594,708030,0
+NDSN.US,D,20131002,000000,67.8836,68.3588,67.4828,68.0304,308795,0
+NDSN.US,D,20131003,000000,67.6603,68.2655,67.1295,67.5939,385642,0
+NDSN.US,D,20131004,000000,67.5015,68.0146,67.1861,67.333,424499,0
+NDSN.US,D,20131007,000000,66.7396,67.2883,66.1007,66.1007,325387,0
+NDSN.US,D,20131008,000000,66.1355,66.5194,64.8536,64.928,209893,0
+NDSN.US,D,20131009,000000,64.9924,65.3368,63.8693,64.3535,244067,0
+NDSN.US,D,20131010,000000,65.3179,66.0283,64.8358,66.0193,211758,0
+NDSN.US,D,20131011,000000,65.8854,66.6275,65.6364,66.574,166486,0
+NDSN.US,D,20131014,000000,65.9042,67.1672,65.9042,67.1295,184397,0
+NDSN.US,D,20131015,000000,66.9807,66.9807,66.0471,66.2843,220000,0
+NDSN.US,D,20131016,000000,66.6364,67.074,65.7644,66.4142,210332,0
+NDSN.US,D,20131017,000000,66.1454,67.4738,66.1454,67.3389,222749,0
+NDSN.US,D,20131018,000000,67.5392,68.2318,67.2218,68.0224,668031,0
+NDSN.US,D,20131021,000000,67.9302,68.3221,67.4471,67.8736,210332,0
+NDSN.US,D,20131022,000000,68.0224,68.2218,67.0363,67.4738,248136,0
+NDSN.US,D,20131023,000000,67.2039,67.7218,66.4043,66.9232,107915,0
+NDSN.US,D,20131024,000000,67.3757,67.3757,66.6077,66.8508,204790,0
+NDSN.US,D,20131025,000000,66.9142,67.0165,66.4737,66.8051,182970,0
+NDSN.US,D,20131028,000000,66.7783,66.9479,66.1732,66.4926,155053,0
+NDSN.US,D,20131029,000000,66.4569,66.8239,65.9747,66.1909,258021,0
+NDSN.US,D,20131030,000000,66.1909,66.7783,65.1989,65.4399,287914,0
+NDSN.US,D,20131031,000000,65.4499,66.5997,65.4499,65.5997,200236,0
+NDSN.US,D,20131101,000000,65.6631,65.931,64.6283,65.3536,266485,0
+NDSN.US,D,20131104,000000,66.5283,66.7208,65.176,66.4331,270112,0
+NDSN.US,D,20131105,000000,65.8398,66.3309,65.4012,65.8665,208243,0
+NDSN.US,D,20131106,000000,66.321,66.321,65.1989,65.4866,125655,0
+NDSN.US,D,20131107,000000,65.5153,65.8576,63.7225,63.7612,163188,0
+NDSN.US,D,20131108,000000,63.9527,64.4021,63.6353,64.3724,200286,0
+NDSN.US,D,20131111,000000,64.4191,64.8358,64.4191,64.6283,92639,0
+NDSN.US,D,20131112,000000,64.6086,64.6463,63.915,64.5529,173190,0
+NDSN.US,D,20131113,000000,64.1531,66.1095,64.1531,65.7831,227914,0
+NDSN.US,D,20131114,000000,65.6176,65.9916,65.2435,65.812,103947,0
+NDSN.US,D,20131115,000000,66.0371,66.6454,65.5153,66.5997,162701,0
+NDSN.US,D,20131118,000000,66.4926,66.5015,65.4399,65.5739,175935,0
+NDSN.US,D,20131119,000000,65.6533,65.7257,64.918,64.9747,123959,0
+NDSN.US,D,20131120,000000,65.0648,65.3447,64.2434,64.4815,99229.8,0
+NDSN.US,D,20131121,000000,64.6463,65.1989,64.5619,65.1492,111650,0
+NDSN.US,D,20131122,000000,65.1681,65.6364,65.1115,65.309,115168,0
+NDSN.US,D,20131125,000000,65.3814,66.1175,65.0927,65.2891,257572,0
+NDSN.US,D,20131126,000000,65.43,65.5213,64.9647,65.4588,165496,0
+NDSN.US,D,20131127,000000,65.5153,65.8308,65.1909,65.6176,120709,0
+NDSN.US,D,20131129,000000,65.5828,66.0838,65.3536,65.6264,74439.8,0
+NDSN.US,D,20131202,000000,65.5372,66.2932,65.2991,65.5907,189798,0
+NDSN.US,D,20131203,000000,64.9647,65.8308,64.8993,65.4866,205717,0
+NDSN.US,D,20131204,000000,64.9459,65.8487,64.7444,65.5907,245826,0
+NDSN.US,D,20131205,000000,65.3725,65.9479,65.0371,65.9132,180331,0
+NDSN.US,D,20131206,000000,66.4331,67.6504,65.9132,67.1295,260772,0
+NDSN.US,D,20131209,000000,66.9549,67.7417,66.8586,67.6117,196484,0
+NDSN.US,D,20131210,000000,67.3052,67.7932,66.5997,66.6364,385830,0
+NDSN.US,D,20131211,000000,66.6731,66.6731,64.9459,65.2991,338075,0
+NDSN.US,D,20131212,000000,63.9427,65.2058,63.7027,65.1304,650775,0
+NDSN.US,D,20131213,000000,65.1393,66.1175,65.0461,65.69,297695,0
+NDSN.US,D,20131216,000000,65.8665,65.8665,65.309,65.69,357144,0
+NDSN.US,D,20131217,000000,65.6443,65.9667,65.4588,65.7644,382313,0
+NDSN.US,D,20131218,000000,65.8218,66.7892,65.1284,66.7525,344837,0
+NDSN.US,D,20131219,000000,66.566,67.4521,66.1552,66.9679,305283,0
+NDSN.US,D,20131220,000000,67.2913,68.1851,67.2823,67.5245,596924,0
+NDSN.US,D,20131223,000000,68.1087,68.3558,67.7109,68.0551,154560,0
+NDSN.US,D,20131224,000000,68.0641,68.6396,67.7278,68.4381,145443,0
+NDSN.US,D,20131226,000000,68.6019,68.9035,67.8339,68.2625,201478,0
+NDSN.US,D,20131227,000000,68.4104,68.5105,67.956,68.073,156709,0
+NDSN.US,D,20131230,000000,68.1464,68.4679,67.6454,68.21,191137,0
+NDSN.US,D,20131231,000000,68.1752,68.6583,67.6921,67.7823,333563,0
+NDSN.US,D,20140102,000000,67.7377,67.8886,66.5858,67.0967,212508,0
+NDSN.US,D,20140103,000000,67.0502,67.7536,66.6841,67.3002,233067,0
+NDSN.US,D,20140106,000000,67.3884,67.7188,65.693,66.1365,349697,0
+NDSN.US,D,20140107,000000,65.8398,66.7327,65.8218,65.9042,264286,0
+NDSN.US,D,20140108,000000,66.0381,66.1552,65.1562,65.42,330936,0
+NDSN.US,D,20140109,000000,65.698,66.1265,64.934,65.5828,233376,0
+NDSN.US,D,20140110,000000,65.7831,66.304,65.1809,65.9489,275166,0
+NDSN.US,D,20140113,000000,65.8308,66.0293,64.3784,64.6522,207396,0
+NDSN.US,D,20140114,000000,64.926,65.6671,64.2781,65.5828,225676,0
+NDSN.US,D,20140115,000000,65.681,66.4063,65.2792,65.9826,249378,0
+NDSN.US,D,20140116,000000,65.9042,66.2663,65.4766,65.7167,170346,0
+NDSN.US,D,20140117,000000,65.3169,66.3874,65.3169,66.1017,463025,0
+NDSN.US,D,20140121,000000,66.5373,66.7625,65.7544,66.0561,238595,0
+NDSN.US,D,20140122,000000,66.323,66.6751,66.0481,66.6662,232325,0
+NDSN.US,D,20140123,000000,66.323,66.6097,65.681,65.9579,275580,0
+NDSN.US,D,20140124,000000,65.1889,65.554,64.2484,64.295,409529,0
+NDSN.US,D,20140127,000000,64.3049,64.7257,63.285,63.5866,276674,0
+NDSN.US,D,20140128,000000,63.8406,64.4061,63.4021,63.9002,216380,0
+NDSN.US,D,20140129,000000,63.4021,64.1591,63.0092,63.0737,271052,0
+NDSN.US,D,20140130,000000,63.8029,64.0718,62.9913,63.6293,374019,0
+NDSN.US,D,20140131,000000,62.9477,63.9002,62.7751,63.2384,297172,0
+NDSN.US,D,20140203,000000,63.3564,63.6591,61.1787,62.0161,818397,0
+NDSN.US,D,20140204,000000,62.2333,63.3564,61.4783,63.295,543988,0
+NDSN.US,D,20140205,000000,63.026,63.036,61.661,62.034,564537,0
+NDSN.US,D,20140206,000000,62.1529,62.6708,61.642,62.3524,300442,0
+NDSN.US,D,20140207,000000,62.5817,63.3564,62.3524,63.0638,339016,0
+NDSN.US,D,20140210,000000,62.9289,63.5003,62.534,63.2295,328022,0
+NDSN.US,D,20140211,000000,63.2583,64.2127,63.2483,64.0718,147593,0
+NDSN.US,D,20140212,000000,64.044,65.1741,64.044,64.6343,238447,0
+NDSN.US,D,20140213,000000,64.169,64.6056,63.5282,64.4785,331059,0
+NDSN.US,D,20140214,000000,64.053,64.6253,64.0241,64.2781,310024,0
+NDSN.US,D,20140218,000000,64.1858,64.4349,63.6591,63.9676,316595,0
+NDSN.US,D,20140219,000000,63.669,64.2127,63.5529,63.6789,231845,0
+NDSN.US,D,20140220,000000,63.7742,64.1948,63.6878,64.1055,188171,0
+NDSN.US,D,20140221,000000,64.4071,64.4448,63.8296,63.8396,229678,0
+NDSN.US,D,20140224,000000,63.8923,64.7345,63.8486,64.0341,343015,0
+NDSN.US,D,20140225,000000,65.1125,65.1919,64.2484,64.8278,416388,0
+NDSN.US,D,20140226,000000,64.6165,65.6205,63.7057,65.3109,433555,0
+NDSN.US,D,20140227,000000,66.2823,66.9609,65.7554,66.2526,442537,0
+NDSN.US,D,20140228,000000,66.5293,67.5612,65.9975,66.9152,338960,0
+NDSN.US,D,20140303,000000,66.1801,66.4469,65.4142,65.8904,255127,0
+NDSN.US,D,20140304,000000,66.7952,67.2238,66.5481,66.6454,266433,0
+NDSN.US,D,20140305,000000,66.7694,67.0095,66.3567,66.6167,168576,0
+NDSN.US,D,20140306,000000,66.5531,67.1037,66.0074,66.6354,237434,0
+NDSN.US,D,20140307,000000,66.8339,67.198,66.3834,66.8686,201539,0
+NDSN.US,D,20140310,000000,66.7009,67.1315,66.1235,66.5432,132083,0
+NDSN.US,D,20140311,000000,66.5987,66.7942,65.423,65.6483,129325,0
+NDSN.US,D,20140312,000000,65.3388,65.6573,64.7008,65.4429,194165,0
+NDSN.US,D,20140313,000000,65.7395,66.071,63.7642,64.2682,226968,0
+NDSN.US,D,20140314,000000,64.2028,64.8059,64.0241,64.1144,227342,0
+NDSN.US,D,20140317,000000,64.5172,65.423,64.4795,64.936,290760,0
+NDSN.US,D,20140318,000000,64.936,65.5084,64.4895,64.8903,503689,0
+NDSN.US,D,20140319,000000,64.7901,65.3556,64.4448,64.7811,299966,0
+NDSN.US,D,20140320,000000,64.5876,65.3466,64.422,65.0104,161679,0
+NDSN.US,D,20140321,000000,65.1492,66.319,65.0937,65.693,508080,0
+NDSN.US,D,20140324,000000,65.7694,66.0243,64.0241,64.3506,199191,0
+NDSN.US,D,20140325,000000,64.4548,64.9727,63.9964,64.3059,173429,0
+NDSN.US,D,20140326,000000,64.5689,64.5689,63.1878,63.2275,223158,0
+NDSN.US,D,20140327,000000,63.1084,63.3108,62.522,62.9546,232755,0
+NDSN.US,D,20140328,000000,63.024,63.8396,62.6144,63.1789,273457,0
+NDSN.US,D,20140331,000000,63.8556,64.5778,63.4358,64.4716,291206,0
+NDSN.US,D,20140401,000000,64.7345,65.2455,64.4448,65.0014,261294,0
+NDSN.US,D,20140402,000000,65.0758,65.9628,65.0658,65.4429,165844,0
+NDSN.US,D,20140403,000000,65.6661,65.936,65.2078,65.6304,246457,0
+NDSN.US,D,20140404,000000,66.0343,66.1702,65.3466,65.4042,521937,0
+NDSN.US,D,20140407,000000,64.8536,65.4896,63.919,64.4637,434207,0
+NDSN.US,D,20140408,000000,64.5876,65.2177,64.1858,65.1829,338702,0
+NDSN.US,D,20140409,000000,65.5243,66.4033,65.3199,66.31,255503,0
+NDSN.US,D,20140410,000000,66.1067,66.4033,65.2177,65.2643,399500,0
+NDSN.US,D,20140411,000000,65.3288,65.5173,64.2583,64.4795,284881,0
+NDSN.US,D,20140414,000000,65.0291,65.4896,64.2484,64.5083,231012,0
+NDSN.US,D,20140415,000000,65.0758,65.7217,64.169,65.6304,303264,0
+NDSN.US,D,20140416,000000,65.9271,66.8596,65.693,66.7694,242803,0
+NDSN.US,D,20140417,000000,66.691,67.6553,66.563,67.4768,288269,0
+NDSN.US,D,20140421,000000,67.3081,67.7278,67.1315,67.4221,279185,0
+NDSN.US,D,20140422,000000,67.4221,68.0561,67.2714,67.4064,428988,0
+NDSN.US,D,20140423,000000,67.4064,68.0026,66.9152,67.5889,332790,0
+NDSN.US,D,20140424,000000,67.7278,68.5959,67.2416,68.1762,278074,0
+NDSN.US,D,20140425,000000,67.7625,68.5692,67.3914,67.7188,335285,0
+NDSN.US,D,20140428,000000,67.947,68.4401,67.2615,67.9748,421061,0
+NDSN.US,D,20140429,000000,68.2645,68.8003,67.6355,68.0204,290733,0
+NDSN.US,D,20140430,000000,68.212,68.3935,67.5889,68.0026,295804,0
+NDSN.US,D,20140501,000000,68.7964,68.7964,67.5432,68.1286,215466,0
+NDSN.US,D,20140502,000000,67.6266,68.721,67.6266,68.2368,270620,0
+NDSN.US,D,20140505,000000,67.5343,68.4947,67.2615,68.0026,180529,0
+NDSN.US,D,20140506,000000,67.9173,68.5859,67.7278,68.1087,196249,0
+NDSN.US,D,20140507,000000,68.2198,68.5403,67.6077,68.4312,236905,0
+NDSN.US,D,20140508,000000,68.0998,69.1595,67.7725,68.6863,367640,0
+NDSN.US,D,20140509,000000,68.2745,68.704,67.9748,68.5403,264277,0
+NDSN.US,D,20140512,000000,68.5602,69.6099,68.2368,69.3003,197577,0
+NDSN.US,D,20140513,000000,69.3271,70.0474,68.8698,69.0087,166981,0
+NDSN.US,D,20140514,000000,68.8231,70.8014,68.5125,68.6703,128072,0
+NDSN.US,D,20140515,000000,68.4401,68.5959,67.2992,68.1762,129358,0
+NDSN.US,D,20140516,000000,68.1663,68.7308,68.0204,68.6516,109626,0
+NDSN.US,D,20140519,000000,68.5305,69.5831,68.5125,69.0542,132803,0
+NDSN.US,D,20140520,000000,68.9065,69.2149,67.6266,67.7536,171045,0
+NDSN.US,D,20140521,000000,68.1087,68.721,67.5889,68.5502,167449,0
+NDSN.US,D,20140522,000000,68.7774,69.1068,68.5403,68.6516,187313,0
+NDSN.US,D,20140523,000000,71.5108,75.398,71.5108,75.0496,895478,0
+NDSN.US,D,20140527,000000,75.1787,77.4893,75.1043,76.397,405562,0
+NDSN.US,D,20140528,000000,76.4793,77.0032,75.3156,75.3335,366219,0
+NDSN.US,D,20140529,000000,75.9297,75.9674,74.9128,75.8087,311771,0
+NDSN.US,D,20140530,000000,75.6282,76.4616,74.758,74.758,416408,0
+NDSN.US,D,20140602,000000,75.1608,75.766,74.2927,75.5468,268497,0
+NDSN.US,D,20140603,000000,75.2709,75.6182,74.5824,74.7669,191869,0
+NDSN.US,D,20140604,000000,75.5001,75.5001,74.5527,74.8096,223249,0
+NDSN.US,D,20140605,000000,74.9862,75.8286,74.4087,75.8186,194290,0
+NDSN.US,D,20140606,000000,76.0399,76.8544,76.0041,76.7273,160586,0
+NDSN.US,D,20140609,000000,76.8017,77.8832,75.6916,77.285,200127,0
+NDSN.US,D,20140610,000000,77.0478,77.3038,76.5617,76.9208,283374,0
+NDSN.US,D,20140611,000000,76.7473,76.7562,75.7839,76.0944,169705,0
+NDSN.US,D,20140612,000000,75.7382,76.0845,75.123,75.1787,155931,0
+NDSN.US,D,20140613,000000,75.3593,75.4704,74.8295,75.1787,155110,0
+NDSN.US,D,20140616,000000,74.8017,75.1697,74.4257,74.5258,205228,0
+NDSN.US,D,20140617,000000,74.6727,76.0399,74.254,75.1043,412489,0
+NDSN.US,D,20140618,000000,75.8563,77.1124,75.0496,75.3682,448671,0
+NDSN.US,D,20140619,000000,74.7025,75.4704,74.7025,75.0786,253602,0
+NDSN.US,D,20140620,000000,74.9505,75.4426,72.8849,73.2589,858217,0
+NDSN.US,D,20140623,000000,73.7937,74.7937,73.2976,74.1399,243366,0
+NDSN.US,D,20140624,000000,73.9138,74.2639,72.8948,73.125,321589,0
+NDSN.US,D,20140625,000000,73.0337,73.5297,72.5754,72.8481,337036,0
+NDSN.US,D,20140626,000000,72.244,73.0525,71.7687,72.5198,340746,0
+NDSN.US,D,20140627,000000,72.3898,72.8373,72.0703,72.5754,371256,0
+NDSN.US,D,20140630,000000,72.6846,73.6578,72.1537,73.5218,639989,0
+NDSN.US,D,20140701,000000,73.7352,74.4813,73.6925,73.8968,362343,0
+NDSN.US,D,20140702,000000,73.8968,74.3016,73.0525,73.371,233856,0
+NDSN.US,D,20140703,000000,73.6578,74.1955,73.125,73.9692,169850,0
+NDSN.US,D,20140707,000000,73.3612,73.7837,72.2895,72.4364,225557,0
+NDSN.US,D,20140708,000000,72.4811,72.8104,71.6676,72.0703,231898,0
+NDSN.US,D,20140709,000000,72.3442,72.4543,71.4086,71.7975,171794,0
+NDSN.US,D,20140710,000000,70.219,71.116,70.219,70.6874,198925,0
+NDSN.US,D,20140711,000000,71.116,71.116,70.347,70.6497,163214,0
+NDSN.US,D,20140714,000000,71.9959,73.1974,71.8849,71.987,260940,0
+NDSN.US,D,20140715,000000,72.126,72.2638,71.1347,71.3203,197684,0
+NDSN.US,D,20140716,000000,71.5922,71.9503,70.7687,71.5365,284234,0
+NDSN.US,D,20140717,000000,71.2181,71.4928,70.476,70.9145,323318,0
+NDSN.US,D,20140718,000000,71.1904,72.2261,71.098,72.1627,475921,0
+NDSN.US,D,20140721,000000,71.8849,72.3997,70.7111,71.8422,202412,0
+NDSN.US,D,20140722,000000,72.1725,73.1349,71.9226,72.2827,184531,0
+NDSN.US,D,20140723,000000,72.5852,72.5852,71.4364,71.8075,230438,0
+NDSN.US,D,20140724,000000,71.2935,72.4364,71.2935,71.852,155236,0
+NDSN.US,D,20140725,000000,71.73,72.1824,71.2876,71.7033,209790,0
+NDSN.US,D,20140728,000000,71.7886,71.7886,70.7399,71.4086,178806,0
+NDSN.US,D,20140729,000000,71.4184,71.9672,70.7776,70.7875,216434,0
+NDSN.US,D,20140730,000000,71.1248,71.6299,70.1902,70.7488,215638,0
+NDSN.US,D,20140731,000000,70.3103,70.7588,68.8519,68.9173,248380,0
+NDSN.US,D,20140801,000000,68.7974,69.0721,67.3477,68.3012,335468,0
+NDSN.US,D,20140804,000000,68.5125,68.8806,67.9253,68.7577,187557,0
+NDSN.US,D,20140805,000000,68.3935,69.0136,68.082,68.6346,174623,0
+NDSN.US,D,20140806,000000,68.211,68.9273,67.5899,68.0988,168016,0
+NDSN.US,D,20140807,000000,68.4213,68.9273,68.2021,68.3012,188164,0
+NDSN.US,D,20140808,000000,68.4124,69.593,68.0551,69.5841,161147,0
+NDSN.US,D,20140811,000000,69.5672,70.4591,69.5672,70.1248,193566,0
+NDSN.US,D,20140812,000000,69.8241,70.5464,69.6317,70.0246,111993,0
+NDSN.US,D,20140813,000000,70.347,71.4464,70.0335,70.854,193529,0
+NDSN.US,D,20140814,000000,70.7776,71.4928,70.5097,71.3987,129080,0
+NDSN.US,D,20140815,000000,71.5108,71.7975,70.4294,71.4741,213978,0
+NDSN.US,D,20140818,000000,71.8679,73.0248,71.5108,72.9692,177417,0
+NDSN.US,D,20140819,000000,73.0862,73.4077,72.6766,73.0148,146086,0
+NDSN.US,D,20140820,000000,72.7956,73.1726,72.4623,73.0962,194835,0
+NDSN.US,D,20140821,000000,73.1161,73.503,72.4623,73.1627,214201,0
+NDSN.US,D,20140822,000000,75.1667,75.3305,72.4076,73.884,378034,0
+NDSN.US,D,20140825,000000,74.3314,75.267,73.7233,74.5953,381813,0
+NDSN.US,D,20140826,000000,74.2272,74.9812,74.2222,74.7799,201752,0
+NDSN.US,D,20140827,000000,74.9178,74.9178,74.0456,74.3225,117299,0
+NDSN.US,D,20140828,000000,74.2272,74.5665,73.5566,74.2173,136406,0
+NDSN.US,D,20140829,000000,74.4654,74.6052,74.0079,74.5209,218999,0
+NDSN.US,D,20140902,000000,74.6488,75.9377,74.384,74.7799,368593,0
+NDSN.US,D,20140903,000000,75.1837,75.1837,74.2669,74.6678,172076,0
+NDSN.US,D,20140904,000000,74.9356,75.385,74.4931,74.9277,277950,0
+NDSN.US,D,20140905,000000,74.6875,75.0546,74.0636,74.6777,194952,0
+NDSN.US,D,20140908,000000,74.3473,74.7065,73.8791,74.3939,213413,0
+NDSN.US,D,20140909,000000,74.0079,74.5567,73.7758,73.9255,186299,0
+NDSN.US,D,20140910,000000,74.0169,74.2173,72.9553,73.8334,214323,0
+NDSN.US,D,20140911,000000,73.4752,73.7033,73.1438,73.4385,245817,0
+NDSN.US,D,20140912,000000,73.2778,73.504,72.8114,72.9504,142470,0
+NDSN.US,D,20140915,000000,73.0525,73.0525,72.489,72.8373,166777,0
+NDSN.US,D,20140916,000000,72.3977,73.2688,72.3699,72.9504,297703,0
+NDSN.US,D,20140917,000000,73.0525,73.3065,72.361,72.5932,133773,0
+NDSN.US,D,20140918,000000,72.9028,73.4186,72.4444,72.9771,147497,0
+NDSN.US,D,20140919,000000,73.0437,73.3522,71.7261,72.1328,470776,0
+NDSN.US,D,20140922,000000,72.1041,72.1041,70.3867,70.6417,341014,0
+NDSN.US,D,20140923,000000,70.2756,70.9552,69.7041,70.097,278954,0
+NDSN.US,D,20140924,000000,70.349,70.9016,69.7974,70.3947,212303,0
+NDSN.US,D,20140925,000000,70.0702,70.5296,69.4035,69.5285,190376,0
+NDSN.US,D,20140926,000000,69.5751,70.7429,69.2914,70.3787,231356,0
+NDSN.US,D,20140929,000000,69.4927,70.7806,69.4927,70.6605,243652,0
+NDSN.US,D,20140930,000000,70.6129,71.0356,69.9185,69.9362,318136,0
+NDSN.US,D,20141001,000000,69.6565,70.3023,68.3727,68.6206,458352,0
+NDSN.US,D,20141002,000000,68.3528,68.7844,67.5799,68.1227,176690,0
+NDSN.US,D,20141003,000000,68.6306,68.9323,68.1514,68.1971,250045,0
+NDSN.US,D,20141006,000000,68.5462,69.1405,67.949,68.719,327642,0
+NDSN.US,D,20141007,000000,68.1425,68.3994,67.1771,67.2139,199191,0
+NDSN.US,D,20141008,000000,67.1295,68.3896,66.6404,68.2972,211869,0
+NDSN.US,D,20141009,000000,68.0234,68.2328,65.8815,66.0908,311289,0
+NDSN.US,D,20141010,000000,64.5372,65.0064,62.4893,64.1065,568965,0
+NDSN.US,D,20141013,000000,63.919,64.3446,62.1848,62.284,506193,0
+NDSN.US,D,20141014,000000,62.4616,64.4745,62.3395,64.0162,529592,0
+NDSN.US,D,20141015,000000,62.91,63.3604,61.3832,62.8912,609031,0
+NDSN.US,D,20141016,000000,61.4853,64.1422,61.4069,63.9964,585314,0
+NDSN.US,D,20141017,000000,64.7951,65.6294,63.7822,64.4666,1145041,0
+NDSN.US,D,20141020,000000,64.1422,64.9517,63.9002,64.7147,272183,0
+NDSN.US,D,20141021,000000,65.0818,66.4162,64.4745,66.3607,300410,0
+NDSN.US,D,20141022,000000,66.2456,66.9212,65.4886,65.5937,171188,0
+NDSN.US,D,20141023,000000,66.4956,67.9113,66.4598,67.4511,197984,0
+NDSN.US,D,20141024,000000,67.4768,68.0056,67.2139,67.9857,192627,0
+NDSN.US,D,20141027,000000,67.4965,67.9857,67.1017,67.7119,184961,0
+NDSN.US,D,20141028,000000,68.2407,69.4183,68.0234,69.2914,190908,0
+NDSN.US,D,20141029,000000,68.962,69.8618,68.8876,69.1595,227519,0
+NDSN.US,D,20141030,000000,69.1248,69.723,68.3528,69.4927,208837,0
+NDSN.US,D,20141031,000000,70.0613,70.5385,69.6972,70.3787,293040,0
+NDSN.US,D,20141103,000000,70.6417,70.9452,69.8064,70.0424,268006,0
+NDSN.US,D,20141104,000000,69.9799,70.1535,69.2696,69.3192,214086,0
+NDSN.US,D,20141105,000000,69.9987,70.7806,69.5017,69.971,187033,0
+NDSN.US,D,20141106,000000,70.1158,71.2131,70.1158,70.9552,203601,0
+NDSN.US,D,20141107,000000,71.092,71.6824,70.9363,71.3769,237695,0
+NDSN.US,D,20141110,000000,71.6636,72.1427,71.3957,71.606,177856,0
+NDSN.US,D,20141111,000000,71.4601,72.2141,71.0306,71.8897,243348,0
+NDSN.US,D,20141112,000000,71.3332,72.6933,71.3332,72.2331,217331,0
+NDSN.US,D,20141113,000000,71.7747,72.3332,71.4037,71.6913,163046,0
+NDSN.US,D,20141114,000000,71.5772,72.2608,71.3907,71.6993,152372,0
+NDSN.US,D,20141117,000000,71.2598,72.0843,71.0256,71.7261,238635,0
+NDSN.US,D,20141118,000000,71.864,73.2083,71.864,72.124,276132,0
+NDSN.US,D,20141119,000000,71.864,71.864,70.7905,71.3957,189885,0
+NDSN.US,D,20141120,000000,70.8917,72.0019,70.5028,70.8728,350893,0
+NDSN.US,D,20141121,000000,71.8481,73.4851,71.5415,73.0962,272929,0
+NDSN.US,D,20141124,000000,73.2252,73.7033,73.1627,73.2341,214262,0
+NDSN.US,D,20141125,000000,73.1061,73.7371,72.73,73.2778,137402,0
+NDSN.US,D,20141126,000000,73.2431,73.4752,72.5764,72.8471,128247,0
+NDSN.US,D,20141128,000000,72.6933,72.7023,71.6259,71.8481,108691,0
+NDSN.US,D,20141201,000000,71.3769,72.3859,70.7062,70.9889,204897,0
+NDSN.US,D,20141202,000000,71.5325,72.5832,71.3402,72.0297,212292,0
+NDSN.US,D,20141203,000000,72.2508,72.8294,72.2331,72.6379,442205,0
+NDSN.US,D,20141204,000000,72.3332,72.5078,71.6993,72.1964,206907,0
+NDSN.US,D,20141205,000000,72.114,72.6189,71.8997,72.5178,154432,0
+NDSN.US,D,20141208,000000,71.9632,72.9593,70.6605,71.0533,234930,0
+NDSN.US,D,20141209,000000,70.2656,70.8828,69.4829,70.7617,250701,0
+NDSN.US,D,20141210,000000,70.4413,70.8004,69.0959,69.1872,191057,0
+NDSN.US,D,20141211,000000,69.4303,70.8193,69.0959,70.2826,314402,0
+NDSN.US,D,20141212,000000,69.7874,71.2399,68.5185,70.7806,440576,0
+NDSN.US,D,20141215,000000,71.2796,71.2796,69.0264,69.1248,340774,0
+NDSN.US,D,20141216,000000,68.7944,69.6396,68.0413,68.5652,314004,0
+NDSN.US,D,20141217,000000,68.7655,70.2151,67.957,69.9749,214096,0
+NDSN.US,D,20141218,000000,71.4304,72.0217,70.7875,71.8134,224611,0
+NDSN.US,D,20141219,000000,71.8392,72.5495,71.2965,71.6824,508481,0
+NDSN.US,D,20141222,000000,71.9106,72.6339,71.5148,72.3352,193666,0
+NDSN.US,D,20141223,000000,72.8144,73.2083,72.5862,72.6586,248837,0
+NDSN.US,D,20141224,000000,72.6586,73.5615,72.3263,73.0734,100749,0
+NDSN.US,D,20141226,000000,73.3859,74.1508,73.2728,73.2926,156697,0
+NDSN.US,D,20141229,000000,73.1676,74.131,72.8412,73.51,111234,0
+NDSN.US,D,20141230,000000,72.9146,73.3859,72.4672,72.8074,135122,0
+NDSN.US,D,20141231,000000,73.247,73.4812,71.856,71.8819,176074,0
+NDSN.US,D,20150102,000000,71.984,72.5297,70.7776,72.1527,183560,0
+NDSN.US,D,20150105,000000,72.0029,72.0128,69.7547,69.8004,291107,0
+NDSN.US,D,20150106,000000,70.0741,70.4104,68.5364,68.8876,279516,0
+NDSN.US,D,20150107,000000,69.1605,70.0206,68.0036,68.1693,389264,0
+NDSN.US,D,20150108,000000,68.711,70.0741,68.4659,69.459,311327,0
+NDSN.US,D,20150109,000000,69.4957,69.8381,68.2001,68.3886,245461,0
+NDSN.US,D,20150112,000000,68.4738,68.4738,67.2863,67.6434,407423,0
+NDSN.US,D,20150113,000000,68.1217,69.1248,66.7982,67.7982,379416,0
+NDSN.US,D,20150114,000000,66.8616,67.9093,66.8528,67.5402,198522,0
+NDSN.US,D,20150115,000000,67.6434,68.1961,66.4529,66.562,248502,0
+NDSN.US,D,20150116,000000,66.4181,67.2327,66.0004,66.8795,310463,0
+NDSN.US,D,20150120,000000,67.0075,67.6434,66.2883,66.5818,402350,0
+NDSN.US,D,20150121,000000,66.3904,67.4124,66.2217,67.0879,418525,0
+NDSN.US,D,20150122,000000,67.1831,67.9748,66.445,67.321,387045,0
+NDSN.US,D,20150123,000000,67.3042,67.7615,66.5987,66.8528,314201,0
+NDSN.US,D,20150126,000000,66.8528,68.0136,66.3348,67.7982,322875,0
+NDSN.US,D,20150127,000000,66.9579,68.1871,66.9579,67.6722,295249,0
+NDSN.US,D,20150128,000000,67.947,68.6663,66.7783,66.8616,170118,0
+NDSN.US,D,20150129,000000,66.8973,68.085,66.4092,67.9371,270002,0
+NDSN.US,D,20150130,000000,67.4748,68.4173,66.9836,67.1831,424934,0
+NDSN.US,D,20150202,000000,67.2019,67.8796,66.4807,67.7367,371969,0
+NDSN.US,D,20150203,000000,67.9937,69.5315,67.6722,69.4432,668904,0
+NDSN.US,D,20150204,000000,69.2755,69.5692,68.5364,68.6306,205377,0
+NDSN.US,D,20150205,000000,69.1605,69.6703,68.9808,69.4859,210279,0
+NDSN.US,D,20150206,000000,70.1118,70.2429,69.0881,69.8471,224777,0
+NDSN.US,D,20150209,000000,69.3589,70.2062,69.2368,69.8004,125164,0
+NDSN.US,D,20150210,000000,70.3747,70.3747,69.1515,69.8191,173861,0
+NDSN.US,D,20150211,000000,69.7349,70.3927,69.3589,70.1685,111116,0
+NDSN.US,D,20150212,000000,70.2616,70.7687,70.0206,70.6952,204488,0
+NDSN.US,D,20150213,000000,70.6874,72.2528,70.6387,71.9573,177006,0
+NDSN.US,D,20150217,000000,71.7648,72.2271,71.2588,71.6259,144646,0
+NDSN.US,D,20150218,000000,71.3153,72.6864,71.3153,72.1617,166485,0
+NDSN.US,D,20150219,000000,71.8035,72.4464,71.5595,72.1894,155545,0
+NDSN.US,D,20150220,000000,72.3819,72.5952,71.6616,72.5505,149508,0
+NDSN.US,D,20150223,000000,72.4741,72.6884,71.6893,72.6786,239347,0
+NDSN.US,D,20150224,000000,73.1706,73.1706,71.9632,72.5019,445063,0
+NDSN.US,D,20150225,000000,71.864,74.4356,71.5852,72.6786,597519,0
+NDSN.US,D,20150226,000000,72.4741,72.6983,71.2856,71.7082,314448,0
+NDSN.US,D,20150227,000000,71.1437,71.6437,70.8966,71.1337,184517,0
+NDSN.US,D,20150302,000000,71.1714,72.0683,71.1615,72.0495,186228,0
+NDSN.US,D,20150303,000000,72.0773,72.4374,71.4761,71.6139,163626,0
+NDSN.US,D,20150304,000000,71.2271,71.8382,70.4154,70.6724,130316,0
+NDSN.US,D,20150305,000000,70.7935,71.1804,70.1823,70.7359,168493,0
+NDSN.US,D,20150306,000000,70.4154,70.8411,69.4183,69.728,191854,0
+NDSN.US,D,20150309,000000,70.3877,70.3877,69.5801,69.6436,189476,0
+NDSN.US,D,20150310,000000,68.8975,70.1148,68.1296,68.1484,247009,0
+NDSN.US,D,20150311,000000,67.8042,68.3866,67.4331,68.2378,375707,0
+NDSN.US,D,20150312,000000,68.8141,70.1525,68.7655,69.8877,261502,0
+NDSN.US,D,20150313,000000,69.8688,70.2469,69.0552,69.6069,295893,0
+NDSN.US,D,20150316,000000,70.1724,71.1437,69.2279,71.0117,254039,0
+NDSN.US,D,20150317,000000,71.0485,72.0118,70.6824,71.9096,410527,0
+NDSN.US,D,20150318,000000,71.4761,73.4186,71.2935,73.0595,293513,0
+NDSN.US,D,20150319,000000,72.9265,73.0495,71.9731,72.243,190662,0
+NDSN.US,D,20150320,000000,72.6329,73.1418,72.3085,72.363,444379,0
+NDSN.US,D,20150323,000000,72.4831,72.9831,71.9374,72.0118,176605,0
+NDSN.US,D,20150324,000000,72.0118,72.1437,71.2091,71.354,186986,0
+NDSN.US,D,20150325,000000,71.6239,72.0594,70.5951,70.6912,136050,0
+NDSN.US,D,20150326,000000,70.2746,71.0296,69.9342,70.6724,181472,0
+NDSN.US,D,20150327,000000,70.8034,71.9632,70.4879,71.5852,262366,0
+NDSN.US,D,20150330,000000,72.0495,72.7707,72.0406,72.6032,171525,0
+NDSN.US,D,20150331,000000,72.0406,72.493,71.7935,72.4374,168256,0
+NDSN.US,D,20150401,000000,72.3819,72.5674,70.7647,70.9403,275562,0
+NDSN.US,D,20150402,000000,71.0773,71.7251,70.6148,71.4204,214677,0
+NDSN.US,D,20150406,000000,71.1437,73.0595,71.106,72.8432,299351,0
+NDSN.US,D,20150407,000000,73.0495,73.0495,72.4196,72.5218,242104,0
+NDSN.US,D,20150408,000000,72.4464,72.9831,72.0019,72.7252,205263,0
+NDSN.US,D,20150409,000000,72.4374,72.8799,72.105,72.753,137927,0
+NDSN.US,D,20150410,000000,72.8531,73.5307,72.5872,72.8611,165036,0
+NDSN.US,D,20150413,000000,72.6409,73.504,72.4007,72.4007,200722,0
+NDSN.US,D,20150414,000000,72.4553,73.1041,72.0019,72.8898,267665,0
+NDSN.US,D,20150415,000000,73.1974,73.9652,73.0495,73.2857,185118,0
+NDSN.US,D,20150416,000000,73.1418,73.4385,72.7707,73.0595,178151,0
+NDSN.US,D,20150417,000000,72.6983,73.2411,72.4106,73.0495,388572,0
+NDSN.US,D,20150420,000000,73.6756,74.2897,73.3612,73.8254,137208,0
+NDSN.US,D,20150421,000000,73.9722,74.2025,73.2232,73.5923,170251,0
+NDSN.US,D,20150422,000000,73.5307,74.4087,72.8988,74.3353,126159,0
+NDSN.US,D,20150423,000000,73.9722,74.9435,73.9652,74.0496,284972,0
+NDSN.US,D,20150424,000000,74.127,74.4087,73.3809,73.6756,206652,0
+NDSN.US,D,20150427,000000,73.9565,74.3176,73.4087,73.9178,245171,0
+NDSN.US,D,20150428,000000,74.0665,74.1221,73.4186,73.9822,142292,0
+NDSN.US,D,20150429,000000,74.4901,74.4901,73.1508,74.3999,234247,0
+NDSN.US,D,20150430,000000,73.8154,74.2897,73.2073,73.6498,483201,0
+NDSN.US,D,20150501,000000,74.1171,74.8781,73.8908,74.6013,288865,0
+NDSN.US,D,20150504,000000,74.6013,75.8007,74.4991,75.4794,284214,0
+NDSN.US,D,20150505,000000,74.9158,75.9426,74.4534,74.7511,265932,0
+NDSN.US,D,20150506,000000,74.9058,75.0546,74.3443,74.7699,265044,0
+NDSN.US,D,20150507,000000,74.6855,75.0546,74.3999,75.0369,155191,0
+NDSN.US,D,20150508,000000,75.3513,75.8772,75.1103,75.5358,184716,0
+NDSN.US,D,20150511,000000,75.3136,75.886,75.137,75.7402,147732,0
+NDSN.US,D,20150512,000000,75.2779,75.9227,74.8959,75.8206,609805,0
+NDSN.US,D,20150513,000000,75.8206,76.146,75.5538,75.7402,435080,0
+NDSN.US,D,20150514,000000,76.0528,77.1064,75.7223,76.8027,361427,0
+NDSN.US,D,20150515,000000,77.0161,77.2106,76.395,76.8544,213773,0
+NDSN.US,D,20150518,000000,76.8743,77.6978,76.6182,77.6441,251662,0
+NDSN.US,D,20150519,000000,77.2106,78.0896,76.8464,77.2542,372600,0
+NDSN.US,D,20150520,000000,75.9992,76.9585,73.2857,76.5518,994315,0
+NDSN.US,D,20150521,000000,76.3098,77.2314,76.1163,76.8554,273965,0
+NDSN.US,D,20150522,000000,76.6996,77.3872,76.6996,76.9417,387435,0
+NDSN.US,D,20150526,000000,76.8474,77.2314,75.903,76.1163,276465,0
+NDSN.US,D,20150527,000000,76.3385,76.7194,76.0151,76.4973,164596,0
+NDSN.US,D,20150528,000000,76.5518,77.2403,75.7988,76.6539,228057,0
+NDSN.US,D,20150529,000000,76.3672,76.8653,74.9485,75.0129,200834,0
+NDSN.US,D,20150601,000000,75.0606,75.6351,74.4931,75.0983,150221,0
+NDSN.US,D,20150602,000000,74.8176,75.7988,74.4951,75.2641,134635,0
+NDSN.US,D,20150603,000000,75.4039,76.786,75.2154,75.9982,193499,0
+NDSN.US,D,20150604,000000,75.4327,76.0061,75.2352,75.6449,200834,0
+NDSN.US,D,20150605,000000,75.384,76.1997,75.1797,76.1252,175594,0
+NDSN.US,D,20150608,000000,76.0796,76.0796,75.0806,75.1887,138602,0
+NDSN.US,D,20150609,000000,75.0806,75.7561,74.9108,75.3563,117818,0
+NDSN.US,D,20150610,000000,75.766,76.6004,75.5229,76.1649,168032,0
+NDSN.US,D,20150611,000000,76.4606,76.4606,75.774,76.2374,183792,0
+NDSN.US,D,20150612,000000,75.7016,76.2174,75.3384,75.4564,140324,0
+NDSN.US,D,20150615,000000,74.8632,75.1627,73.8076,74.6707,161035,0
+NDSN.US,D,20150616,000000,74.7471,75.0506,74.4753,74.6052,212699,0
+NDSN.US,D,20150617,000000,74.9307,75.0329,73.7312,74.503,207956,0
+NDSN.US,D,20150618,000000,74.5864,74.9664,74.0834,74.511,334799,0
+NDSN.US,D,20150619,000000,74.7005,74.7005,74.0427,74.4127,534988,0
+NDSN.US,D,20150622,000000,74.8632,75.1153,74.5953,74.8176,157044,0
+NDSN.US,D,20150623,000000,74.7828,74.9386,73.9852,74.254,231886,0
+NDSN.US,D,20150624,000000,74.6151,74.6151,73.7987,73.8928,142484,0
+NDSN.US,D,20150625,000000,74.0526,75.3384,73.5486,73.7312,150358,0
+NDSN.US,D,20150626,000000,73.9108,74.3116,73.6131,74.254,419577,0
+NDSN.US,D,20150629,000000,73.486,73.7223,72.3709,72.4354,147553,0
+NDSN.US,D,20150630,000000,72.9166,73.372,72.1308,72.2141,232600,0
+NDSN.US,D,20150701,000000,72.6973,73.123,72.0753,72.3889,187895,0
+NDSN.US,D,20150702,000000,72.4256,72.6786,71.8868,72.0564,152406,0
+NDSN.US,D,20150706,000000,71.6775,72.2965,71.3173,71.7697,132454,0
+NDSN.US,D,20150707,000000,71.5355,71.862,70.4343,71.7896,170631,0
+NDSN.US,D,20150708,000000,71.1477,71.7896,70.0067,70.6932,357237,0
+NDSN.US,D,20150709,000000,71.5545,71.7499,70.0791,70.1268,260482,0
+NDSN.US,D,20150710,000000,70.6854,71.1278,70.097,70.3708,172149,0
+NDSN.US,D,20150713,000000,70.5693,71.6099,70.482,71.2508,235892,0
+NDSN.US,D,20150714,000000,71.3073,71.854,71.1854,71.7043,196523,0
+NDSN.US,D,20150715,000000,71.5912,72.246,70.4164,70.4988,196190,0
+NDSN.US,D,20150716,000000,71.0523,71.359,69.5513,69.8132,282810,0
+NDSN.US,D,20150717,000000,70.0067,70.2666,68.6803,69.6624,328217,0
+NDSN.US,D,20150720,000000,69.8231,70.1744,69.2845,69.3112,161792,0
+NDSN.US,D,20150721,000000,69.1605,69.5513,68.698,68.8866,143453,0
+NDSN.US,D,20150722,000000,68.7547,69.2368,68.0155,68.0423,242900,0
+NDSN.US,D,20150723,000000,68.2715,68.707,67.8548,68.3369,245057,0
+NDSN.US,D,20150724,000000,68.2001,68.4878,67.1999,67.329,190375,0
+NDSN.US,D,20150727,000000,67.067,67.6534,66.5204,67.0183,171176,0
+NDSN.US,D,20150728,000000,67.2446,68.1733,66.7446,67.949,219820,0
+NDSN.US,D,20150729,000000,67.7922,69.0354,67.7536,68.9967,184552,0
+NDSN.US,D,20150730,000000,68.698,69.3787,68.3746,69.0454,161792,0
+NDSN.US,D,20150731,000000,69.3589,69.4512,68.6069,68.707,282701,0
+NDSN.US,D,20150803,000000,68.7934,69.0254,67.9014,68.4521,160721,0
+NDSN.US,D,20150804,000000,68.4521,68.9878,67.819,68.1634,133745,0
+NDSN.US,D,20150805,000000,68.5325,69.3023,68.2992,68.6891,208601,0
+NDSN.US,D,20150806,000000,68.7636,69.5255,68.3459,68.6534,139724,0
+NDSN.US,D,20150807,000000,68.5235,68.8568,68.0601,68.7259,146366,0
+NDSN.US,D,20150810,000000,69.1068,70.4164,69.1068,70.0891,178185,0
+NDSN.US,D,20150811,000000,69.3489,69.851,68.5979,68.8866,184603,0
+NDSN.US,D,20150812,000000,68.1257,69.1248,67.6434,68.9422,201592,0
+NDSN.US,D,20150813,000000,68.9133,68.961,68.1257,68.698,205579,0
+NDSN.US,D,20150814,000000,68.5979,68.8022,68.2437,68.707,258652,0
+NDSN.US,D,20150817,000000,68.5423,68.9332,67.949,68.9035,412458,0
+NDSN.US,D,20150818,000000,68.6713,70.2299,68.4134,68.5235,269325,0
+NDSN.US,D,20150819,000000,68.0968,68.462,67.2446,67.9292,416986,0
+NDSN.US,D,20150820,000000,67.3022,67.6821,65.7891,65.9667,458300,0
+NDSN.US,D,20150821,000000,62.4586,63.2603,57.9999,58.0852,1524948,0
+NDSN.US,D,20150824,000000,55.6565,60.7819,54.4363,58.6428,1112370,0
+NDSN.US,D,20150825,000000,60.9297,60.9387,58.486,58.6141,491367,0
+NDSN.US,D,20150826,000000,59.7222,59.8343,57.9999,59.5744,538989,0
+NDSN.US,D,20150827,000000,60.4376,61.897,59.8255,61.649,415474,0
+NDSN.US,D,20150828,000000,61.395,62.2333,61.0448,62.0865,417731,0
+NDSN.US,D,20150831,000000,61.6957,62.4199,61.3503,61.8792,380000,0
+NDSN.US,D,20150901,000000,60.3751,61.2492,59.2213,59.3681,505662,0
+NDSN.US,D,20150902,000000,59.9644,60.2352,58.6329,60.0666,578763,0
+NDSN.US,D,20150903,000000,60.0943,61.1092,59.8523,60.5775,305934,0
+NDSN.US,D,20150904,000000,59.6945,60.635,59.6221,59.9465,297444,0
+NDSN.US,D,20150908,000000,61.0348,61.4734,60.6539,61.2948,477929,0
+NDSN.US,D,20150909,000000,61.5547,62.0498,60.6162,60.7918,337322,0
+NDSN.US,D,20150910,000000,60.7015,61.9347,60.5309,61.4992,466333,0
+NDSN.US,D,20150911,000000,61.2403,62.0965,61.0161,61.9913,308731,0
+NDSN.US,D,20150914,000000,61.9744,61.9744,60.9217,61.0161,202845,0
+NDSN.US,D,20150915,000000,61.0646,61.8603,60.9961,61.7601,226494,0
+NDSN.US,D,20150916,000000,61.8544,62.7652,61.6123,62.5895,232944,0
+NDSN.US,D,20150917,000000,62.6064,62.8306,61.649,61.6957,219323,0
+NDSN.US,D,20150918,000000,60.8653,61.0735,60.2352,60.4753,446112,0
+NDSN.US,D,20150921,000000,60.6628,61.4238,60.2531,60.3929,221550,0
+NDSN.US,D,20150922,000000,59.5347,60.0666,58.8492,59.2391,266701,0
+NDSN.US,D,20150923,000000,59.267,59.4325,57.9563,58.3194,340746,0
+NDSN.US,D,20150924,000000,57.742,58.0298,56.867,57.5177,330988,0
+NDSN.US,D,20150925,000000,58.2232,58.747,57.7598,57.9662,199088,0
+NDSN.US,D,20150928,000000,57.6656,57.6954,57.1368,57.1904,225285,0
+NDSN.US,D,20150929,000000,57.2102,58.0298,57.11,57.6299,356995,0
+NDSN.US,D,20150930,000000,58.1963,58.8661,57.1467,58.5497,308189,0
+NDSN.US,D,20151001,000000,58.5844,59.1469,57.3869,57.9761,416765,0
+NDSN.US,D,20151002,000000,57.4732,59.889,57.3689,59.7025,423322,0
+NDSN.US,D,20151005,000000,59.879,62.1142,59.879,61.6034,319154,0
+NDSN.US,D,20151006,000000,61.8265,62.542,61.5547,61.9645,294326,0
+NDSN.US,D,20151007,000000,62.29,63.7513,61.7144,63.2216,437834,0
+NDSN.US,D,20151008,000000,62.8495,64.3843,60.5031,64.299,472447,0
+NDSN.US,D,20151009,000000,64.4955,65.0918,63.3427,64.2801,237352,0
+NDSN.US,D,20151012,000000,64.3843,64.3843,63.1918,63.8526,143801,0
+NDSN.US,D,20151013,000000,62.9526,63.9349,62.784,62.8574,190697,0
+NDSN.US,D,20151014,000000,62.6699,63.043,61.8692,62.3375,192632,0
+NDSN.US,D,20151015,000000,62.523,62.9139,61.275,62.542,426011,0
+NDSN.US,D,20151016,000000,62.4199,62.8852,61.649,62.3097,357531,0
+NDSN.US,D,20151019,000000,61.8455,62.9566,61.1916,62.6898,365529,0
+NDSN.US,D,20151020,000000,62.523,63.4973,62.4784,62.8762,285723,0
+NDSN.US,D,20151021,000000,63.1273,63.926,62.5062,62.6322,230152,0
+NDSN.US,D,20151022,000000,63.0906,64.6343,62.6233,64.4211,238965,0
+NDSN.US,D,20151023,000000,64.922,65.2643,64.4121,64.9787,265840,0
+NDSN.US,D,20151026,000000,64.931,65.2554,64.3258,64.7017,306580,0
+NDSN.US,D,20151027,000000,64.0133,64.8386,63.6392,64.1868,342161,0
+NDSN.US,D,20151028,000000,64.3942,66.0014,64.3942,65.9916,300133,0
+NDSN.US,D,20151029,000000,65.6195,66.4142,64.5866,65.6284,337107,0
+NDSN.US,D,20151030,000000,65.5917,66.4489,64.1868,66.2713,715926,0
+NDSN.US,D,20151102,000000,66.1502,67.1077,65.3983,66.9846,338323,0
+NDSN.US,D,20151103,000000,67.6117,68.4957,67.0889,67.7972,330981,0
+NDSN.US,D,20151104,000000,67.9361,68.5829,67.6206,67.8786,240965,0
+NDSN.US,D,20151105,000000,67.8529,68.2894,67.4608,68.0026,414402,0
+NDSN.US,D,20151106,000000,67.6593,68.3647,66.9946,68.1137,258529,0
+NDSN.US,D,20151109,000000,68.086,69.0622,66.7188,67.1275,292752,0
+NDSN.US,D,20151110,000000,66.7942,67.7338,66.5868,67.7338,220153,0
+NDSN.US,D,20151111,000000,67.9659,67.9659,66.8418,66.9162,183280,0
+NDSN.US,D,20151112,000000,66.2336,66.4866,64.5956,64.7921,357321,0
+NDSN.US,D,20151113,000000,64.7266,65.6383,64.2801,64.8386,214561,0
+NDSN.US,D,20151116,000000,64.6253,65.6553,64.4498,65.176,350870,0
+NDSN.US,D,20151117,000000,65.4846,65.9816,64.0033,64.2335,413864,0
+NDSN.US,D,20151118,000000,63.8526,64.7454,63.8247,64.5322,894694,0
+NDSN.US,D,20151119,000000,64.7017,65.93,64.3843,65.6641,799562,0
+NDSN.US,D,20151120,000000,65.8278,66.3676,65.4756,65.9479,312705,0
+NDSN.US,D,20151123,000000,65.7297,66.3854,65.6195,65.9667,624879,0
+NDSN.US,D,20151124,000000,65.7881,66.9579,65.5739,66.7475,216387,0
+NDSN.US,D,20151125,000000,66.7376,67.7605,66.7376,67.1652,234990,0
+NDSN.US,D,20151127,000000,67.1752,68.1336,66.8875,67.4985,101695,0
+NDSN.US,D,20151130,000000,67.7427,68.1624,67.1752,67.4698,244661,0
+NDSN.US,D,20151201,000000,67.5641,68.3826,67.4698,68.0948,536799,0
+NDSN.US,D,20151202,000000,67.8429,68.4699,67.0987,67.5362,248060,0
+NDSN.US,D,20151203,000000,67.6395,68.0076,66.1782,66.1782,395646,0
+NDSN.US,D,20151204,000000,65.8735,67.3409,65.8735,67.0512,306258,0
+NDSN.US,D,20151207,000000,66.6414,67.2039,65.9202,66.9846,621974,0
+NDSN.US,D,20151208,000000,66.3,66.4688,63.9447,65.1105,272941,0
+NDSN.US,D,20151209,000000,64.8843,65.8735,64.1144,64.3258,411177,0
+NDSN.US,D,20151210,000000,64.4598,64.5232,63.3871,63.6194,441704,0
+NDSN.US,D,20151211,000000,59.4525,60.8216,58.3472,59.1092,1240188,0
+NDSN.US,D,20151214,000000,58.6428,59.8086,58.3095,59.2957,526659,0
+NDSN.US,D,20151215,000000,59.8086,60.2253,58.5664,59.1667,631114,0
+NDSN.US,D,20151216,000000,59.6845,60.6261,59.5249,60.3474,425473,0
+NDSN.US,D,20151217,000000,60.5606,60.5606,59.7124,59.7412,640895,0
+NDSN.US,D,20151218,000000,59.3958,60.0477,59.1062,59.4237,921016,0
+NDSN.US,D,20151221,000000,59.5923,60.4019,58.9663,59.3304,286374,0
+NDSN.US,D,20151222,000000,59.5149,60.5239,58.9008,60.2451,299406,0
+NDSN.US,D,20151223,000000,60.6956,61.656,60.0676,61.1896,250175,0
+NDSN.US,D,20151224,000000,61.2363,61.392,60.7601,61.0855,85247.8,0
+NDSN.US,D,20151228,000000,60.8246,60.8246,59.89,60.2174,345196,0
+NDSN.US,D,20151229,000000,60.4485,60.9624,59.9097,60.4118,294964,0
+NDSN.US,D,20151230,000000,60.3582,60.5805,59.9842,60.2948,181340,0
+NDSN.US,D,20151231,000000,60.2273,60.6579,59.5834,59.8999,473571,0
+NDSN.US,D,20160104,000000,59.2847,59.89,58.3998,59.1548,293348,0
+NDSN.US,D,20160105,000000,59.3591,60.2948,58.1052,58.2747,278355,0
+NDSN.US,D,20160106,000000,57.4364,57.8462,56.4265,56.7082,432249,0
+NDSN.US,D,20160107,000000,56.4939,56.5475,54.5969,55.214,725209,0
+NDSN.US,D,20160108,000000,55.4462,55.475,53.8935,54.0265,638260,0
+NDSN.US,D,20160111,000000,54.0949,54.2407,53.4014,53.8757,386000,0
+NDSN.US,D,20160112,000000,54.4273,54.6615,53.2505,53.9987,229343,0
+NDSN.US,D,20160113,000000,54.1138,55.3907,52.317,52.6742,297025,0
+NDSN.US,D,20160114,000000,52.8497,53.1494,52.0462,52.5224,526930,0
+NDSN.US,D,20160115,000000,51.4489,52.056,51.0858,51.8418,492643,0
+NDSN.US,D,20160119,000000,52.1514,52.3914,50.8061,51.2624,384151,0
+NDSN.US,D,20160120,000000,50.424,51.0015,48.4536,50.1889,1251358,0
+NDSN.US,D,20160121,000000,50.4053,52.4966,49.7137,52.1414,933444,0
+NDSN.US,D,20160122,000000,53.1851,54.2497,52.6742,53.3369,404843,0
+NDSN.US,D,20160125,000000,52.693,53.6167,51.8487,52.056,290357,0
+NDSN.US,D,20160126,000000,52.4004,54.5414,52.2783,54.3142,367431,0
+NDSN.US,D,20160127,000000,54.0662,56.1188,53.577,54.3608,429139,0
+NDSN.US,D,20160128,000000,54.7815,55.2864,54.0463,54.4103,133469,0
+NDSN.US,D,20160129,000000,54.4957,56.5663,54.4957,56.3966,295233,0
+NDSN.US,D,20160201,000000,55.8857,56.2677,54.8668,55.6128,196681,0
+NDSN.US,D,20160202,000000,54.8211,54.8946,53.5036,53.6266,171909,0
+NDSN.US,D,20160203,000000,54.1683,55.0533,52.8766,54.9522,187520,0
+NDSN.US,D,20160204,000000,54.7626,57.0812,54.5514,55.8758,219369,0
+NDSN.US,D,20160205,000000,55.5504,56.4165,54.6802,54.9889,189856,0
+NDSN.US,D,20160208,000000,54.2229,54.6068,53.5969,54.477,285725,0
+NDSN.US,D,20160209,000000,53.7566,55.4005,53.7566,55.1197,247455,0
+NDSN.US,D,20160210,000000,55.2319,56.5663,55.2319,55.7636,346540,0
+NDSN.US,D,20160211,000000,54.8668,56.2081,54.6336,55.5127,313247,0
+NDSN.US,D,20160212,000000,56.2588,57.5099,56.1287,57.3402,182349,0
+NDSN.US,D,20160216,000000,57.9871,58.7162,57.2757,58.6578,202895,0
+NDSN.US,D,20160217,000000,58.9008,60.3682,58.9008,60.1053,250624,0
+NDSN.US,D,20160218,000000,60.3394,60.3394,59.4315,59.8612,159854,0
+NDSN.US,D,20160219,000000,59.2927,59.9842,58.5744,59.8343,270638,0
+NDSN.US,D,20160222,000000,60.5933,61.8028,60.2471,60.6787,597341,0
+NDSN.US,D,20160223,000000,64.3912,66.8755,63.8079,65.307,807072,0
+NDSN.US,D,20160224,000000,65.4607,66.2833,64.1918,65.9192,424998,0
+NDSN.US,D,20160225,000000,66.0858,66.5184,65.2018,66.2059,280392,0
+NDSN.US,D,20160226,000000,66.6077,67.3974,66.2536,67.2972,252102,0
+NDSN.US,D,20160229,000000,67.1355,67.7099,66.321,67.1742,307059,0
+NDSN.US,D,20160301,000000,67.6713,68.6446,67.0253,68.6176,265891,0
+NDSN.US,D,20160302,000000,68.2398,68.8608,67.5195,68.8141,162320,0
+NDSN.US,D,20160303,000000,68.8896,69.6644,68.5315,69.4353,218841,0
+NDSN.US,D,20160304,000000,69.4173,70.5732,68.6496,70.2299,299780,0
+NDSN.US,D,20160307,000000,69.9492,70.7627,68.9372,70.7439,406472,0
+NDSN.US,D,20160308,000000,70.4918,70.7925,68.6813,68.8995,240941,0
+NDSN.US,D,20160309,000000,69.1485,69.2646,68.2675,68.8042,167954,0
+NDSN.US,D,20160310,000000,68.956,69.4263,67.951,68.956,299436,0
+NDSN.US,D,20160311,000000,69.6456,70.1525,68.8092,69.3678,166622,0
+NDSN.US,D,20160314,000000,69.0017,69.5622,68.5315,69.2149,169558,0
+NDSN.US,D,20160315,000000,68.5135,69.589,68.1494,69.1962,238832,0
+NDSN.US,D,20160316,000000,69.0761,70.5931,68.8072,70.4551,225475,0
+NDSN.US,D,20160317,000000,70.342,72.497,69.5682,72.3928,240225,0
+NDSN.US,D,20160318,000000,71.9056,73.0872,71.9056,72.741,704261,0
+NDSN.US,D,20160321,000000,72.5347,72.8601,71.4364,72.5992,186998,0
+NDSN.US,D,20160322,000000,72.0564,72.8294,71.9056,72.5248,241520,0
+NDSN.US,D,20160323,000000,72.2638,72.9464,71.1377,71.4938,243786,0
+NDSN.US,D,20160324,000000,71.1477,71.9612,70.352,71.9523,197338,0
+NDSN.US,D,20160328,000000,71.852,72.3422,70.3133,70.8024,476689,0
+NDSN.US,D,20160329,000000,70.5177,72.1884,70.3133,72.1318,518714,0
+NDSN.US,D,20160330,000000,72.6189,73.004,71.5038,71.5485,200148,0
+NDSN.US,D,20160331,000000,71.4184,72.0664,70.9403,71.2716,219067,0
+NDSN.US,D,20160401,000000,70.6695,71.7191,70.0306,71.6159,185523,0
+NDSN.US,D,20160404,000000,71.5315,71.8779,70.352,70.6506,201829,0
+NDSN.US,D,20160405,000000,70.1902,70.5177,69.7368,70.0216,184308,0
+NDSN.US,D,20160406,000000,70.0047,70.6119,69.2835,70.4551,163865,0
+NDSN.US,D,20160407,000000,70.0771,70.2389,69.1674,69.6843,217203,0
+NDSN.US,D,20160408,000000,70.3133,71.344,69.7894,70.342,133047,0
+NDSN.US,D,20160411,000000,70.6972,71.6457,70.2299,70.4839,134095,0
+NDSN.US,D,20160412,000000,70.7151,72.3839,70.0683,71.9423,252721,0
+NDSN.US,D,20160413,000000,72.4305,73.0972,71.7767,73.0327,189092,0
+NDSN.US,D,20160414,000000,72.9077,73.0605,72.3809,72.7133,107532,0
+NDSN.US,D,20160415,000000,72.7609,73.3215,72.3561,73.1538,143430,0
+NDSN.US,D,20160418,000000,72.7787,73.493,72.7787,73.1349,94481.5,0
+NDSN.US,D,20160419,000000,73.3869,73.9882,72.8323,73.0605,85728.6,0
+NDSN.US,D,20160420,000000,73.0238,73.8344,72.5992,73.5644,244166,0
+NDSN.US,D,20160421,000000,73.6121,73.8651,72.8988,73.3115,297685,0
+NDSN.US,D,20160422,000000,73.502,74.1905,73.1736,74.0357,197375,0
+NDSN.US,D,20160425,000000,73.6508,73.8482,72.8074,73.1736,178936,0
+NDSN.US,D,20160426,000000,73.4543,74.51,73.1259,74.4376,187794,0
+NDSN.US,D,20160427,000000,74.5288,75.4475,73.9038,74.7213,223066,0
+NDSN.US,D,20160428,000000,74.7759,74.886,72.2995,72.497,252766,0
+NDSN.US,D,20160429,000000,72.4116,72.7687,71.4651,71.9156,734204,0
+NDSN.US,D,20160502,000000,71.99,73.004,71.5525,72.8888,142424,0
+NDSN.US,D,20160503,000000,72.1607,72.746,71.3907,71.99,156615,0
+NDSN.US,D,20160504,000000,71.6824,72.4493,70.7627,70.8599,217002,0
+NDSN.US,D,20160505,000000,71.2816,71.7668,70.8322,71.0713,158192,0
+NDSN.US,D,20160506,000000,70.7627,71.4889,70.5593,71.3987,231417,0
+NDSN.US,D,20160509,000000,71.0226,71.8422,70.5831,71.5585,122973,0
+NDSN.US,D,20160510,000000,71.6159,72.8888,71.2558,72.8888,171295,0
+NDSN.US,D,20160511,000000,72.4583,73.3532,72.365,72.733,199660,0
+NDSN.US,D,20160512,000000,72.9166,73.6548,72.3184,73.2451,182889,0
+NDSN.US,D,20160513,000000,73.1736,73.5387,71.99,72.365,152157,0
+NDSN.US,D,20160516,000000,72.4116,73.493,72.4116,72.7887,166443,0
+NDSN.US,D,20160517,000000,72.4681,73.3402,71.3273,71.6636,258304,0
+NDSN.US,D,20160518,000000,71.4751,72.6656,70.7825,71.1665,227275,0
+NDSN.US,D,20160519,000000,70.8868,71.2042,69.8171,70.3717,270466,0
+NDSN.US,D,20160520,000000,70.4085,71.2816,70.4085,70.9849,302039,0
+NDSN.US,D,20160523,000000,71.1665,71.9156,70.9115,71.3987,382409,0
+NDSN.US,D,20160524,000000,78.4874,82.3657,76.6302,82.1136,1798747,0
+NDSN.US,D,20160525,000000,82.1523,83.5701,81.6711,82.5919,640300,0
+NDSN.US,D,20160526,000000,81.8776,83.1266,81.322,82.8289,333670,0
+NDSN.US,D,20160527,000000,82.1326,83.833,81.9361,83.1563,371271,0
+NDSN.US,D,20160531,000000,81.577,82.9411,80.6374,81.7456,343910,0
+NDSN.US,D,20160601,000000,81.0808,82.0472,80.4579,81.7922,305226,0
+NDSN.US,D,20160602,000000,81.7823,82.9411,81.5153,82.9411,283244,0
+NDSN.US,D,20160603,000000,82.9054,82.9054,81.7009,82.6107,213592,0
+NDSN.US,D,20160606,000000,82.9233,83.5235,82.5661,83.1663,266565,0
+NDSN.US,D,20160607,000000,83.3151,83.5324,82.5562,82.6664,684863,0
+NDSN.US,D,20160608,000000,82.6664,83.4759,82.4133,82.5204,479924,0
+NDSN.US,D,20160609,000000,81.7724,83.2327,81.4856,81.7278,431385,0
+NDSN.US,D,20160610,000000,81.0808,81.438,79.6512,79.7515,334402,0
+NDSN.US,D,20160613,000000,79.6512,81.0988,79.6245,79.7445,260723,0
+NDSN.US,D,20160614,000000,79.3099,80.0411,79.1919,79.7902,183418,0
+NDSN.US,D,20160615,000000,80.3942,82.7041,79.6969,79.8843,185686,0
+NDSN.US,D,20160616,000000,79.2643,80.3051,78.3624,79.4924,182066,0
+NDSN.US,D,20160617,000000,79.6969,80.0659,79.0312,79.5678,297894,0
+NDSN.US,D,20160620,000000,80.7883,82.2526,79.926,80.9181,144157,0
+NDSN.US,D,20160621,000000,80.7793,80.9181,79.8566,80.056,96053.9,0
+NDSN.US,D,20160622,000000,80.3478,82.5562,79.8288,79.8476,111914,0
+NDSN.US,D,20160623,000000,80.7614,82.1425,80.7614,82.1136,255914,0
+NDSN.US,D,20160624,000000,78.7861,79.5491,76.156,76.2016,444077,0
+NDSN.US,D,20160627,000000,74.9237,74.9237,73.4593,73.9475,325112,0
+NDSN.US,D,20160628,000000,74.885,75.6182,74.3989,75.3008,235163,0
+NDSN.US,D,20160629,000000,76.399,77.2443,75.8206,76.6699,188872,0
+NDSN.US,D,20160630,000000,76.8971,78.5787,76.775,78.5787,149694,0
+NDSN.US,D,20160701,000000,78.675,79.8189,78.156,79.6333,256210,0
+NDSN.US,D,20160705,000000,78.9061,79.5579,76.8326,77.6134,129949,0
+NDSN.US,D,20160706,000000,77.0945,78.8704,76.5785,78.7672,207677,0
+NDSN.US,D,20160707,000000,79.1086,79.799,78.0976,78.8347,126376,0
+NDSN.US,D,20160708,000000,79.4924,80.7326,79.4924,80.7138,194149,0
+NDSN.US,D,20160711,000000,81.065,81.6622,80.9678,81.313,94199.3,0
+NDSN.US,D,20160712,000000,81.7635,82.7805,81.6057,82.2903,194783,0
+NDSN.US,D,20160713,000000,82.3479,82.3964,81.0898,81.2178,172140,0
+NDSN.US,D,20160714,000000,81.8597,82.4153,81.2664,81.2763,154373,0
+NDSN.US,D,20160715,000000,81.7098,81.8687,81.2267,81.4757,88585.1,0
+NDSN.US,D,20160718,000000,81.5223,81.5223,80.9181,81.2178,82109.1,0
+NDSN.US,D,20160719,000000,81.1919,81.3607,80.563,80.824,80889.5,0
+NDSN.US,D,20160720,000000,80.9767,81.6334,80.6652,81.4659,154169,0
+NDSN.US,D,20160721,000000,81.0729,81.9589,80.7981,81.438,167192,0
+NDSN.US,D,20160722,000000,81.4479,82.8389,80.7614,82.8192,160590,0
+NDSN.US,D,20160725,000000,82.7041,82.8657,81.7278,82.0472,101899,0
+NDSN.US,D,20160726,000000,82.0572,83.2894,81.7893,83.2517,125203,0
+NDSN.US,D,20160727,000000,83.3538,84.0344,82.7902,83.5235,177321,0
+NDSN.US,D,20160728,000000,83.3538,83.6029,82.7408,83.0979,98155.4,0
+NDSN.US,D,20160729,000000,83.2327,83.4292,82.2426,82.9887,106516,0
+NDSN.US,D,20160801,000000,82.8479,83.2944,82.3567,82.9887,110416,0
+NDSN.US,D,20160802,000000,82.9233,83.4858,82.4818,82.6574,199991,0
+NDSN.US,D,20160803,000000,82.7705,83.3201,82.4818,82.9977,90830.7,0
+NDSN.US,D,20160804,000000,82.9411,84.4244,82.8389,83.457,165744,0
+NDSN.US,D,20160805,000000,83.9927,85.1882,83.5701,84.9501,166456,0
+NDSN.US,D,20160808,000000,85.1595,85.732,84.7458,85.3183,122191,0
+NDSN.US,D,20160809,000000,85.5166,85.5166,84.4165,84.9501,138540,0
+NDSN.US,D,20160810,000000,85.2309,85.3947,84.5653,85.3272,106017,0
+NDSN.US,D,20160811,000000,85.4989,86.0326,85.1794,85.7985,132990,0
+NDSN.US,D,20160812,000000,85.8818,85.8818,84.7607,85.1407,142968,0
+NDSN.US,D,20160815,000000,85.4602,85.9751,85.1505,85.5425,199290,0
+NDSN.US,D,20160816,000000,85.4412,85.7618,84.7656,84.9501,98811.6,0
+NDSN.US,D,20160817,000000,85.0831,85.3083,84.4621,84.6793,100976,0
+NDSN.US,D,20160818,000000,84.5394,85.8262,84.5394,85.6654,140083,0
+NDSN.US,D,20160819,000000,85.5326,87.0128,85.2042,86.9086,240147,0
+NDSN.US,D,20160822,000000,86.7121,87.5784,84.968,86.9583,549191,0
+NDSN.US,D,20160823,000000,91.4357,96.3339,90.644,96.1117,1667040,0
+NDSN.US,D,20160824,000000,95.7376,96.0403,93.4339,94.2435,381632,0
+NDSN.US,D,20160825,000000,93.3199,94.443,93.1134,94.3426,307637,0
+NDSN.US,D,20160826,000000,94.0976,95.06,93.3286,93.8505,180826,0
+NDSN.US,D,20160829,000000,94.1462,95.05,93.7335,94.0322,266230,0
+NDSN.US,D,20160830,000000,94.2435,94.2682,92.8406,93.4527,327688,0
+NDSN.US,D,20160831,000000,93.1601,93.6393,92.5291,93.0668,169303,0
+NDSN.US,D,20160901,000000,93.3873,93.5758,92.3872,93.5004,176533,0
+NDSN.US,D,20160902,000000,94.1175,94.8179,93.8794,94.7991,212954,0
+NDSN.US,D,20160906,000000,94.7991,95.6225,93.685,94.2782,230624,0
+NDSN.US,D,20160907,000000,94.3973,96.1314,94.0699,94.1661,297709,0
+NDSN.US,D,20160908,000000,94.1859,94.1859,93.1968,93.3972,112413,0
+NDSN.US,D,20160909,000000,92.3574,92.3872,90.3683,90.4237,167418,0
+NDSN.US,D,20160912,000000,90.7006,92.1064,90.144,92.039,152121,0
+NDSN.US,D,20160913,000000,91.4169,92.9616,89.5636,89.8335,165057,0
+NDSN.US,D,20160914,000000,90.0865,90.6927,89.136,89.8057,231326,0
+NDSN.US,D,20160915,000000,89.9535,91.6332,89.7094,91.3604,135813,0
+NDSN.US,D,20160916,000000,90.6539,91.2264,89.9088,90.7551,414698,0
+NDSN.US,D,20160919,000000,91.4635,92.6799,91.4447,91.9328,118752,0
+NDSN.US,D,20160920,000000,92.5628,92.5628,91.4357,91.4824,150419,0
+NDSN.US,D,20160921,000000,91.9417,93.1313,91.7235,93.0847,123104,0
+NDSN.US,D,20160922,000000,94.05,95.3834,93.3634,95.192,234507,0
+NDSN.US,D,20160923,000000,94.5321,94.7336,92.659,92.783,151985,0
+NDSN.US,D,20160926,000000,92.1244,93.1313,91.5558,92.3128,73371.3,0
+NDSN.US,D,20160927,000000,92.415,93.4061,91.8594,93.4061,98582.8,0
+NDSN.US,D,20160928,000000,93.6393,94.684,92.9715,94.5232,108986,0
+NDSN.US,D,20160929,000000,94.1264,94.6383,93.17,93.685,125038,0
+NDSN.US,D,20160930,000000,94.2682,94.3526,93.4527,93.9161,190534,0
+NDSN.US,D,20161003,000000,94.1363,94.434,93.2345,93.3286,237518,0
+NDSN.US,D,20161004,000000,93.5361,94.0322,92.5212,93.037,144171,0
+NDSN.US,D,20161005,000000,93.676,94.8775,92.3485,94.4934,114628,0
+NDSN.US,D,20161006,000000,94.2246,94.9746,93.1501,94.8179,92604.7,0
+NDSN.US,D,20161007,000000,94.8615,96.1216,93.0668,93.3586,206056,0
+NDSN.US,D,20161010,000000,93.8794,94.8705,92.8495,92.9418,64256.6,0
+NDSN.US,D,20161011,000000,92.7642,92.7642,90.8782,91.4824,122661,0
+NDSN.US,D,20161012,000000,91.7929,92.3971,91.0766,91.8395,108916,0
+NDSN.US,D,20161013,000000,90.8682,90.8949,89.9803,90.266,192703,0
+NDSN.US,D,20161014,000000,90.5488,91.6431,90.4138,90.5865,155489,0
+NDSN.US,D,20161017,000000,90.521,91.0409,89.8791,90.5488,139994,0
+NDSN.US,D,20161018,000000,91.5369,91.5369,90.5865,90.7651,131391,0
+NDSN.US,D,20161019,000000,90.7094,95.0045,90.5011,94.7435,544242,0
+NDSN.US,D,20161020,000000,94.3606,95.3021,93.9746,94.7336,347980,0
+NDSN.US,D,20161021,000000,93.8218,94.8526,93.6898,94.6939,188140,0
+NDSN.US,D,20161024,000000,95.1046,96.6831,94.434,95.06,198053,0
+NDSN.US,D,20161025,000000,94.7435,95.433,94.0411,94.5888,257098,0
+NDSN.US,D,20161026,000000,93.9428,95.4906,93.9428,94.5788,208438,0
+NDSN.US,D,20161027,000000,94.7237,95.1622,93.4904,93.925,234743,0
+NDSN.US,D,20161028,000000,93.9885,95.0223,93.1035,93.2345,285084,0
+NDSN.US,D,20161031,000000,93.546,94.7534,93.0172,94.3893,516526,0
+NDSN.US,D,20161101,000000,94.7802,94.7802,91.4258,91.8395,191933,0
+NDSN.US,D,20161102,000000,91.4545,92.3326,91.1341,91.3316,159674,0
+NDSN.US,D,20161103,000000,91.6798,93.6473,91.0498,91.3971,107779,0
+NDSN.US,D,20161104,000000,91.4914,92.1987,90.5398,90.8949,211975,0
+NDSN.US,D,20161107,000000,92.5291,93.7731,92.4249,93.6125,235775,0
+NDSN.US,D,20161108,000000,93.1888,94.8179,92.3951,94.1462,181852,0
+NDSN.US,D,20161109,000000,93.3386,95.4608,90.8195,95.1622,408265,0
+NDSN.US,D,20161110,000000,96.3438,97.8985,94.9746,97.3459,366009,0
+NDSN.US,D,20161111,000000,97.444,99.918,97.444,99.6005,391452,0
+NDSN.US,D,20161114,000000,100.672,101.912,100.672,101.535,302291,0
+NDSN.US,D,20161115,000000,102.001,102.001,100.959,101.783,172726,0
+NDSN.US,D,20161116,000000,101.843,102.447,100.761,101.863,157202,0
+NDSN.US,D,20161117,000000,102.06,102.457,100.512,101.266,211371,0
+NDSN.US,D,20161118,000000,101.188,101.188,99.4115,100.562,174820,0
+NDSN.US,D,20161121,000000,101.316,101.931,100.742,101.476,158496,0
+NDSN.US,D,20161122,000000,101.793,102.665,101.197,102.607,143285,0
+NDSN.US,D,20161123,000000,102.08,103.698,102.08,103.569,283766,0
+NDSN.US,D,20161125,000000,103.499,104.313,102.993,104.263,110053,0
+NDSN.US,D,20161128,000000,103.241,103.419,102.05,102.21,255503,0
+NDSN.US,D,20161129,000000,101.793,102.298,101.376,101.426,138355,0
+NDSN.US,D,20161130,000000,101.604,102.636,100.592,100.592,159047,0
+NDSN.US,D,20161201,000000,101.178,102.23,100.522,100.989,325008,0
+NDSN.US,D,20161202,000000,101.109,101.246,99.7784,99.9579,233316,0
+NDSN.US,D,20161205,000000,100.355,101.872,99.7485,101.276,208776,0
+NDSN.US,D,20161206,000000,101.178,103.231,100.939,103.142,206854,0
+NDSN.US,D,20161207,000000,102.884,103.906,101.316,103.469,223983,0
+NDSN.US,D,20161208,000000,103.976,104.065,102.487,103.261,210308,0
+NDSN.US,D,20161209,000000,103.539,104.095,100.394,100.512,403502,0
+NDSN.US,D,20161212,000000,99.928,100.742,98.7765,98.9155,335395,0
+NDSN.US,D,20161213,000000,98.6258,99.679,97.8121,98.5464,720737,0
+NDSN.US,D,20161214,000000,104.49,108.162,102.954,104.333,1739824,0
+NDSN.US,D,20161215,000000,104.68,107.825,103.549,107.676,531165,0
+NDSN.US,D,20161216,000000,108.479,108.608,106.208,106.317,742993,0
+NDSN.US,D,20161219,000000,106.277,108.489,105.851,107.874,374578,0
+NDSN.US,D,20161220,000000,107.835,108.846,107.835,108.361,179941,0
+NDSN.US,D,20161221,000000,107.964,109.313,107.428,108.658,288867,0
+NDSN.US,D,20161222,000000,108.836,108.936,107.14,108.142,240257,0
+NDSN.US,D,20161223,000000,108.102,108.708,106.972,108.192,193885,0
+NDSN.US,D,20161227,000000,107.964,109.223,107.567,107.835,182166,0
+NDSN.US,D,20161228,000000,107.626,108.866,106.228,106.347,159745,0
+NDSN.US,D,20161229,000000,106.743,106.962,105.661,106.714,156681,0
+NDSN.US,D,20161230,000000,107.289,107.537,105.771,105.881,274645,0
+NDSN.US,D,20170103,000000,107.289,108.608,105.901,107.19,240682,0
+NDSN.US,D,20170104,000000,107.359,109.62,107.229,109.551,381448,0
+NDSN.US,D,20170105,000000,107.934,109.145,105.007,105.274,492375,0
+NDSN.US,D,20170106,000000,104.957,107.091,104.887,105.761,272262,0
+NDSN.US,D,20170109,000000,105.077,105.186,104.035,104.193,275565,0
+NDSN.US,D,20170110,000000,104.68,107.269,104.383,106.327,302829,0
+NDSN.US,D,20170111,000000,106.694,108.539,106.615,108.241,305737,0
+NDSN.US,D,20170112,000000,107.934,107.934,103.866,106.088,338257,0
+NDSN.US,D,20170113,000000,106.674,108.142,106.347,107.319,254134,0
+NDSN.US,D,20170117,000000,106.268,106.733,104.66,105.274,187735,0
+NDSN.US,D,20170118,000000,105.374,106.555,104.967,105.691,282833,0
+NDSN.US,D,20170119,000000,105.851,106.198,104.77,105.514,183006,0
+NDSN.US,D,20170120,000000,105.514,106.376,104.848,105.225,179892,0
+NDSN.US,D,20170123,000000,105.077,106.258,104.363,105.294,145373,0
+NDSN.US,D,20170124,000000,105.95,107.795,105.524,107.507,173664,0
+NDSN.US,D,20170125,000000,108.221,109.452,105.901,109.203,185330,0
+NDSN.US,D,20170126,000000,109.412,109.412,108.271,108.906,224669,0
+NDSN.US,D,20170127,000000,109.203,109.313,107.398,108.648,206280,0
+NDSN.US,D,20170130,000000,107.835,108.519,105.841,108.371,190433,0
+NDSN.US,D,20170131,000000,108.003,108.916,106.108,107.299,405502,0
+NDSN.US,D,20170201,000000,108.738,109.442,106.058,107.507,299947,0
+NDSN.US,D,20170202,000000,107.616,107.686,106.078,107.12,192938,0
+NDSN.US,D,20170203,000000,108.083,109.055,107.13,108.916,156677,0
+NDSN.US,D,20170206,000000,108.371,109.105,106.455,107.815,175466,0
+NDSN.US,D,20170207,000000,107.904,108.162,106.415,107.299,202417,0
+NDSN.US,D,20170208,000000,107.13,108.142,106.585,107.418,138297,0
+NDSN.US,D,20170209,000000,108.013,108.856,107.309,108.608,239102,0
+NDSN.US,D,20170210,000000,108.708,110.186,108.391,110.067,212457,0
+NDSN.US,D,20170213,000000,110.583,111.526,110.057,110.712,287178,0
+NDSN.US,D,20170214,000000,110.493,110.493,109.293,110.116,163467,0
+NDSN.US,D,20170215,000000,110.722,113.778,110.722,113.321,375002,0
+NDSN.US,D,20170216,000000,111.604,114.542,111.585,112.874,228541,0
+NDSN.US,D,20170217,000000,112.379,113.867,111.783,113.598,306022,0
+NDSN.US,D,20170221,000000,114.145,114.373,111.654,113.688,627010,0
+NDSN.US,D,20170222,000000,113.004,114.075,111.853,113.956,234974,0
+NDSN.US,D,20170223,000000,114.581,114.581,112.19,112.884,321427,0
+NDSN.US,D,20170224,000000,111.783,114.422,111.783,114.244,245734,0
+NDSN.US,D,20170227,000000,113.986,115.504,113.638,115.266,221340,0
+NDSN.US,D,20170228,000000,114.997,115.394,113.658,113.688,356386,0
+NDSN.US,D,20170301,000000,115.374,118.203,115.374,118.113,383218,0
+NDSN.US,D,20170302,000000,117.866,117.866,116.03,117.181,662561,0
+NDSN.US,D,20170303,000000,117.409,118.5,117.259,118.42,394070,0
+NDSN.US,D,20170306,000000,117.509,118.351,116.505,118.183,230058,0
+NDSN.US,D,20170307,000000,117.944,118.253,116.625,117.806,194434,0
+NDSN.US,D,20170308,000000,118.113,118.52,117.279,117.646,209155,0
+NDSN.US,D,20170309,000000,117.449,118.133,117.022,117.379,419116,0
+NDSN.US,D,20170310,000000,117.925,118.44,116.138,117.726,267656,0
+NDSN.US,D,20170313,000000,117.983,119.324,117.509,119.244,285894,0
+NDSN.US,D,20170314,000000,118.748,119.026,117.886,118.649,126427,0
+NDSN.US,D,20170315,000000,119.403,120.415,118.39,120.127,318094,0
+NDSN.US,D,20170316,000000,120.782,120.782,119.304,120.078,165920,0
+NDSN.US,D,20170317,000000,120.028,120.028,118.61,119.552,618669,0
+NDSN.US,D,20170320,000000,119.194,119.77,118.312,118.649,125249,0
+NDSN.US,D,20170321,000000,119.145,119.234,115.345,115.603,272386,0
+NDSN.US,D,20170322,000000,114.988,116.118,114.115,115.861,258163,0
+NDSN.US,D,20170323,000000,115.673,116.775,114.789,116.535,252029,0
+NDSN.US,D,20170324,000000,116.794,117.866,115.534,115.881,312335,0
+NDSN.US,D,20170327,000000,114.145,115.364,112.537,114.879,247003,0
+NDSN.US,D,20170328,000000,114.71,116.545,114.303,116.04,195317,0
+NDSN.US,D,20170329,000000,115.99,116.495,115.137,115.821,278674,0
+NDSN.US,D,20170330,000000,116,117.289,114.343,116.645,173227,0
+NDSN.US,D,20170331,000000,116.595,117.012,116.01,116.358,297206,0
+NDSN.US,D,20170403,000000,116.785,117.786,115.097,115.633,492416,0
+NDSN.US,D,20170404,000000,115.444,117.032,115.434,116.06,343173,0
+NDSN.US,D,20170405,000000,116.735,117.459,114.373,114.621,344125,0
+NDSN.US,D,20170406,000000,114.76,116.118,114.373,115.464,177938,0
+NDSN.US,D,20170407,000000,114.958,116.298,114.958,115.761,207437,0
+NDSN.US,D,20170410,000000,116.238,116.475,114.939,115.544,215609,0
+NDSN.US,D,20170411,000000,115.306,116.505,114.819,116.505,298364,0
+NDSN.US,D,20170412,000000,116.655,116.655,113.401,113.728,251693,0
+NDSN.US,D,20170413,000000,113.668,114.273,112.517,112.677,189182,0
+NDSN.US,D,20170417,000000,113.201,114.244,112.706,113.877,329005,0
+NDSN.US,D,20170418,000000,113.648,114.72,112.914,114.452,235453,0
+NDSN.US,D,20170419,000000,115.037,115.484,114.343,114.7,218159,0
+NDSN.US,D,20170420,000000,115.335,116.02,114.859,115.246,250214,0
+NDSN.US,D,20170421,000000,115.921,115.921,114.66,115.077,201226,0
+NDSN.US,D,20170424,000000,117.219,117.596,116.158,116.832,220752,0
+NDSN.US,D,20170425,000000,117.676,118.688,116.505,116.675,402530,0
+NDSN.US,D,20170426,000000,116.695,119.105,114.204,118.53,250135,0
+NDSN.US,D,20170427,000000,118.639,119.879,117.866,119.006,183390,0
+NDSN.US,D,20170428,000000,118.897,119.363,117.905,118.59,334775,0
+NDSN.US,D,20170501,000000,118.847,120.593,117.944,119.184,219497,0
+NDSN.US,D,20170502,000000,119.125,119.859,117.289,119.78,235441,0
+NDSN.US,D,20170503,000000,119.472,120.117,118.073,119.979,189790,0
+NDSN.US,D,20170504,000000,119.988,121.238,119.324,121.13,190085,0
+NDSN.US,D,20170505,000000,121.268,122.647,120.524,121.585,199741,0
+NDSN.US,D,20170508,000000,121.615,122.865,120.98,121.228,228708,0
+NDSN.US,D,20170509,000000,121.487,122.181,120.802,121.307,240157,0
+NDSN.US,D,20170510,000000,121.337,123.728,120.99,123.609,304931,0
+NDSN.US,D,20170511,000000,123.272,123.461,121.178,123.084,180697,0
+NDSN.US,D,20170512,000000,122.707,122.965,121.268,122.478,110664,0
+NDSN.US,D,20170515,000000,123.024,123.699,122.657,122.905,166142,0
+NDSN.US,D,20170516,000000,123.481,124.462,122.965,124.135,207376,0
+NDSN.US,D,20170517,000000,122.498,122.955,120.802,120.921,141136,0
+NDSN.US,D,20170518,000000,120.266,121.774,113.49,121,185476,0
+NDSN.US,D,20170519,000000,121.537,122.994,120.921,122.468,189935,0
+NDSN.US,D,20170522,000000,123.034,124.552,122.071,124.155,340109,0
+NDSN.US,D,20170523,000000,123.084,123.084,113.748,115.286,1293256,0
+NDSN.US,D,20170524,000000,115.564,116.902,114.532,114.64,607909,0
+NDSN.US,D,20170525,000000,114.958,116.168,113.281,114.125,350716,0
+NDSN.US,D,20170526,000000,113.768,114.849,112.448,113.46,235673,0
+NDSN.US,D,20170530,000000,113.034,113.668,111.972,112.677,254807,0
+NDSN.US,D,20170531,000000,112.786,112.894,109.978,109.997,457638,0
+NDSN.US,D,20170601,000000,110.256,111.486,109.62,111.486,485220,0
+NDSN.US,D,20170602,000000,112.1,112.766,110.613,111.406,529439,0
+NDSN.US,D,20170605,000000,111.436,111.526,110.315,110.811,413344,0
+NDSN.US,D,20170606,000000,110.444,110.801,109.025,109.928,520974,0
+NDSN.US,D,20170607,000000,110.116,110.116,107.954,108.489,317482,0
+NDSN.US,D,20170608,000000,108.846,110.414,108.301,109.849,394263,0
+NDSN.US,D,20170609,000000,110.037,111.217,109.194,109.432,310565,0
+NDSN.US,D,20170612,000000,109.273,109.849,108.122,109.64,568767,0
+NDSN.US,D,20170613,000000,110.166,111.486,109.581,111.198,575229,0
+NDSN.US,D,20170614,000000,111.287,111.526,109.68,110.404,713261,0
+NDSN.US,D,20170615,000000,109.769,112.428,109.769,111.753,711532,0
+NDSN.US,D,20170616,000000,111.853,112.627,110.9,111.743,702777,0
+NDSN.US,D,20170619,000000,111.923,113.173,111.923,113.093,604414,0
+NDSN.US,D,20170620,000000,112.726,113.261,112.09,112.736,522316,0
+NDSN.US,D,20170621,000000,112.844,113.311,111.883,112.667,531215,0
+NDSN.US,D,20170622,000000,112.657,114.105,111.873,114.035,543025,0
+NDSN.US,D,20170623,000000,114.035,116.427,113.133,115.643,803420,0
+NDSN.US,D,20170626,000000,115.911,116.07,114.978,115.891,553097,0
+NDSN.US,D,20170627,000000,115.961,116.04,114.373,114.383,499926,0
+NDSN.US,D,20170628,000000,114.997,115.841,109.522,114.997,328335,0
+NDSN.US,D,20170629,000000,114.997,115.017,112.418,113.034,559681,0
+NDSN.US,D,20170630,000000,113.579,116.05,113.47,115.167,336151,0
+NDSN.US,D,20170703,000000,115.722,115.951,114.125,114.155,187228,0
+NDSN.US,D,20170705,000000,114.988,115.712,114.075,114.75,411696,0
+NDSN.US,D,20170706,000000,114.145,115.364,112.418,113.241,841003,0
+NDSN.US,D,20170707,000000,113.341,114.889,113.182,114.64,330003,0
+NDSN.US,D,20170710,000000,114.264,115.404,113.956,114.492,381831,0
+NDSN.US,D,20170711,000000,114.373,116.655,113.589,116.585,486801,0
+NDSN.US,D,20170712,000000,117.022,118.043,116.912,116.972,254327,0
+NDSN.US,D,20170713,000000,116.328,116.872,114.899,115.891,278397,0
+NDSN.US,D,20170714,000000,116.108,116.555,115.771,115.931,190400,0
+NDSN.US,D,20170717,000000,116.358,117.636,115.633,116.665,284545,0
+NDSN.US,D,20170718,000000,116.525,116.535,115.345,115.613,221982,0
+NDSN.US,D,20170719,000000,115.801,117.479,115.504,117.409,187011,0
+NDSN.US,D,20170720,000000,117.626,118.013,116.535,117.567,151105,0
+NDSN.US,D,20170721,000000,117.269,117.776,116.922,117.706,223423,0
+NDSN.US,D,20170724,000000,117.519,119.204,117.519,118.977,317535,0
+NDSN.US,D,20170725,000000,119.234,120.484,118.52,120.078,416587,0
+NDSN.US,D,20170726,000000,120.117,120.464,118.043,118.133,204595,0
+NDSN.US,D,20170727,000000,118.133,120.514,117.876,119.363,287004,0
+NDSN.US,D,20170728,000000,118.897,118.937,117.449,118.62,196749,0
+NDSN.US,D,20170731,000000,118.907,120.841,117.915,120.573,355470,0
+NDSN.US,D,20170801,000000,120.881,121.447,120.206,120.405,318663,0
+NDSN.US,D,20170802,000000,120.415,121.537,119.413,121.467,252693,0
+NDSN.US,D,20170803,000000,121.347,121.605,120.306,121.02,181030,0
+NDSN.US,D,20170804,000000,120.643,122.399,120.573,121.794,179441,0
+NDSN.US,D,20170807,000000,121.665,122.845,120.921,122.548,175791,0
+NDSN.US,D,20170808,000000,122.191,123.054,121.258,121.814,284931,0
+NDSN.US,D,20170809,000000,121.327,122.35,121.218,121.903,170079,0
+NDSN.US,D,20170810,000000,121.377,121.963,119.75,120.306,169113,0
+NDSN.US,D,20170811,000000,120.633,121.943,118.807,121.208,246504,0
+NDSN.US,D,20170814,000000,121.973,123.808,121.605,123.282,249256,0
+NDSN.US,D,20170815,000000,123.222,123.629,121.982,121.992,201309,0
+NDSN.US,D,20170816,000000,121.704,122.786,120.782,121.427,234468,0
+NDSN.US,D,20170817,000000,120.733,121.09,118.797,119.155,310436,0
+NDSN.US,D,20170818,000000,118.55,119.889,116.348,118.113,274468,0
+NDSN.US,D,20170821,000000,117.925,119.73,117.925,119.075,478847,0
+NDSN.US,D,20170822,000000,110.434,111.129,105.831,106.098,2817032,0
+NDSN.US,D,20170823,000000,106.585,106.872,103.479,103.708,1112966,0
+NDSN.US,D,20170824,000000,104.471,105.334,103.112,103.331,631714,0
+NDSN.US,D,20170825,000000,103.489,104.123,102.626,103.579,515489,0
+NDSN.US,D,20170828,000000,104.065,104.53,103.609,103.906,293828,0
+NDSN.US,D,20170829,000000,103.449,103.866,101.961,103.082,444238,0
+NDSN.US,D,20170830,000000,103.211,103.509,102.259,103.399,248202,0
+NDSN.US,D,20170831,000000,103.746,104.323,102.964,104.025,297906,0
+NDSN.US,D,20170901,000000,104.006,105.454,104.006,104.917,329809,0
+NDSN.US,D,20170905,000000,105.017,105.464,102.914,103.876,302019,0
+NDSN.US,D,20170906,000000,103.966,104.65,103.102,104.193,399027,0
+NDSN.US,D,20170907,000000,103.986,104.65,102.517,103.986,401387,0
+NDSN.US,D,20170908,000000,103.261,104.77,103.251,104.283,272525,0
+NDSN.US,D,20170911,000000,104.8,106.545,104.8,105.851,302373,0
+NDSN.US,D,20170912,000000,106.198,107.577,105.95,107.329,274722,0
+NDSN.US,D,20170913,000000,107.388,107.934,106.852,107.13,269638,0
+NDSN.US,D,20170914,000000,107.735,107.825,106.932,107.398,348566,0
+NDSN.US,D,20170915,000000,107.061,108.172,106.743,107.745,827799,0
+NDSN.US,D,20170918,000000,107.954,109.065,107.944,108.946,202096,0
+NDSN.US,D,20170919,000000,108.936,109.889,108.608,109.045,246045,0
+NDSN.US,D,20170920,000000,110.513,111.923,110.116,111.813,365393,0
+NDSN.US,D,20170921,000000,111.783,111.943,110.93,111.029,250929,0
+NDSN.US,D,20170922,000000,111.009,112.021,110.782,111.546,182822,0
+NDSN.US,D,20170925,000000,111.376,112.557,111.366,112.517,207399,0
+NDSN.US,D,20170926,000000,112.627,112.994,112.16,112.349,266024,0
+NDSN.US,D,20170927,000000,112.687,113.53,112.23,112.994,225452,0
+NDSN.US,D,20170928,000000,113.044,113.451,112.677,113.201,305254,0
+NDSN.US,D,20170929,000000,113.231,113.638,112.418,112.746,315496,0
+NDSN.US,D,20171002,000000,112.756,113.837,112.756,113.46,174979,0
+NDSN.US,D,20171003,000000,113.431,114.185,113.014,114.125,262481,0
+NDSN.US,D,20171004,000000,114.452,115.345,113.778,115.216,257789,0
+NDSN.US,D,20171005,000000,115.414,115.921,115.067,115.871,172426,0
+NDSN.US,D,20171006,000000,115.137,116.962,115.137,115.931,346792,0
+NDSN.US,D,20171009,000000,116.218,116.387,115.544,116.138,165413,0
+NDSN.US,D,20171010,000000,116.605,116.862,116.01,116.358,268295,0
+NDSN.US,D,20171011,000000,116.358,117.062,115.643,116.427,189001,0
+NDSN.US,D,20171012,000000,116.635,117.369,115.861,116.02,270923,0
+NDSN.US,D,20171013,000000,115.663,116.278,115.663,116.218,341441,0
+NDSN.US,D,20171016,000000,116.475,117.746,116.338,117.249,270386,0
+NDSN.US,D,20171017,000000,116.575,117.646,116.575,117.142,205468,0
+NDSN.US,D,20171018,000000,117.329,117.756,116.785,117.399,166667,0
+NDSN.US,D,20171019,000000,116.725,117.409,116.288,116.932,192574,0
+NDSN.US,D,20171020,000000,117.389,118.659,117.259,118.63,153432,0
+NDSN.US,D,20171023,000000,118.5,119.492,118.163,119.403,180287,0
+NDSN.US,D,20171024,000000,119.849,120.236,119.383,119.562,233041,0
+NDSN.US,D,20171025,000000,119.552,119.75,118.003,119.452,244810,0
+NDSN.US,D,20171026,000000,120.008,121.12,119.026,120.97,197699,0
+NDSN.US,D,20171027,000000,119.939,120.811,119.641,120.048,192769,0
+NDSN.US,D,20171030,000000,119.155,119.819,118.093,118.49,270841,0
+NDSN.US,D,20171031,000000,119.244,120.743,119.234,120.563,363952,0
+NDSN.US,D,20171101,000000,121.437,121.437,118.659,120.256,240506,0
+NDSN.US,D,20171102,000000,120.643,121.17,120.147,120.336,204053,0
+NDSN.US,D,20171103,000000,120.336,120.881,120.137,120.603,143332,0
+NDSN.US,D,20171106,000000,120.435,121.307,120.157,120.593,135136,0
+NDSN.US,D,20171107,000000,120.385,121.17,120.008,120.802,249681,0
+NDSN.US,D,20171108,000000,119.522,120.425,119.522,119.899,142520,0
+NDSN.US,D,20171109,000000,119.046,119.681,117.249,117.706,137691,0
+NDSN.US,D,20171110,000000,117.279,118.47,116.882,117.886,156164,0
+NDSN.US,D,20171113,000000,117.626,117.886,117.062,117.826,136610,0
+NDSN.US,D,20171114,000000,117.181,119.363,117.181,119.224,164326,0
+NDSN.US,D,20171115,000000,118.55,118.55,117.359,117.925,153318,0
+NDSN.US,D,20171116,000000,118.6,120.494,118.53,119.8,172053,0
+NDSN.US,D,20171117,000000,119.621,120.653,119.214,120.554,134425,0
+NDSN.US,D,20171120,000000,120.743,122.448,120.336,121.497,143933,0
+NDSN.US,D,20171121,000000,122.032,122.31,121.238,121.973,118629,0
+NDSN.US,D,20171122,000000,122.012,122.627,121.537,121.913,135017,0
+NDSN.US,D,20171124,000000,121.824,122.548,117.756,122.399,62605.6,0
+NDSN.US,D,20171127,000000,121.943,122.737,121.684,121.854,125669,0
+NDSN.US,D,20171128,000000,121.665,122.815,121.337,122.747,230283,0
+NDSN.US,D,20171129,000000,122.737,122.757,119.433,119.572,283202,0
+NDSN.US,D,20171130,000000,120.048,122.27,119.472,122.151,289418,0
+NDSN.US,D,20171201,000000,121.814,122.488,119.264,122.34,188586,0
+NDSN.US,D,20171204,000000,122.747,124.829,121.228,121.347,180810,0
+NDSN.US,D,20171205,000000,121.665,121.794,119.959,120.097,222250,0
+NDSN.US,D,20171206,000000,119.502,121.288,118.728,120.286,159013,0
+NDSN.US,D,20171207,000000,120.603,122.29,120.603,121.06,225325,0
+NDSN.US,D,20171208,000000,121.437,121.744,120.524,121.16,138695,0
+NDSN.US,D,20171211,000000,120.97,121.188,118.797,119.026,350238,0
+NDSN.US,D,20171212,000000,119.462,119.462,117.776,118.203,287138,0
+NDSN.US,D,20171213,000000,118.679,121.714,118.341,120.773,658394,0
+NDSN.US,D,20171214,000000,133.213,143.214,132.281,136.904,1691960,0
+NDSN.US,D,20171215,000000,136.755,139.573,135.138,137.787,638320,0
+NDSN.US,D,20171218,000000,138.224,139.751,134.94,135.554,432537,0
+NDSN.US,D,20171219,000000,135.951,136.319,134.513,135.733,362268,0
+NDSN.US,D,20171220,000000,135.753,136.527,134.593,136.457,233810,0
+NDSN.US,D,20171221,000000,135.932,138.888,135.763,137.975,221213,0
+NDSN.US,D,20171222,000000,137.558,138.541,136.636,137.767,123922,0
+NDSN.US,D,20171226,000000,137.738,138.968,136.984,138.105,129790,0
+NDSN.US,D,20171227,000000,138.511,138.898,137.311,138.779,171971,0
+NDSN.US,D,20171228,000000,139.186,140.138,138.392,140.019,149223,0
+NDSN.US,D,20171229,000000,140.168,141.686,138.67,139.613,214589,0
+NDSN.US,D,20180102,000000,138.968,141.576,138.968,140.555,279228,0
+NDSN.US,D,20180103,000000,141.676,142.737,138.878,142.043,248016,0
+NDSN.US,D,20180104,000000,142.728,144.415,140.396,143.224,622368,0
+NDSN.US,D,20180105,000000,143.909,144.782,141.359,142.39,209304,0
+NDSN.US,D,20180108,000000,142.618,142.618,140.108,141.527,359633,0
+NDSN.US,D,20180109,000000,141.606,142.311,139.921,140.068,254683,0
+NDSN.US,D,20180110,000000,139.741,139.921,138.283,138.908,216935,0
+NDSN.US,D,20180111,000000,138.382,140.655,138.382,140.565,151224,0
+NDSN.US,D,20180112,000000,140.565,142.957,140.465,141.576,171812,0
+NDSN.US,D,20180116,000000,142.053,142.083,138.977,139.464,292725,0
+NDSN.US,D,20180117,000000,140.475,142.807,139.891,141.309,302153,0
+NDSN.US,D,20180118,000000,140.862,143.314,140.862,142.251,251859,0
+NDSN.US,D,20180119,000000,142.967,144.464,142.45,144.136,236818,0
+NDSN.US,D,20180122,000000,143.779,144.087,141.508,143.035,254091,0
+NDSN.US,D,20180123,000000,142.817,144.454,142.51,142.917,255339,0
+NDSN.US,D,20180124,000000,143.382,143.422,139.751,140.725,189448,0
+NDSN.US,D,20180125,000000,141.636,141.865,139.295,141.409,346637,0
+NDSN.US,D,20180126,000000,141.726,143.244,139.999,143.144,212736,0
+NDSN.US,D,20180129,000000,142.261,143.254,139.325,139.821,206583,0
+NDSN.US,D,20180130,000000,137.004,139.017,136.408,138.015,242007,0
+NDSN.US,D,20180131,000000,138.73,139.534,135.892,137.053,509157,0
+NDSN.US,D,20180201,000000,136.447,138.382,136.447,137.51,207474,0
+NDSN.US,D,20180202,000000,136.884,136.894,133.839,135.119,201541,0
+NDSN.US,D,20180205,000000,133.987,133.987,128.947,129.294,289311,0
+NDSN.US,D,20180206,000000,126.367,133.432,125.515,132.638,425771,0
+NDSN.US,D,20180207,000000,132.42,133.382,129.681,131.229,262707,0
+NDSN.US,D,20180208,000000,131.14,131.169,127.379,127.459,308236,0
+NDSN.US,D,20180209,000000,129.017,131.189,125.564,130.128,303879,0
+NDSN.US,D,20180212,000000,130.615,131.864,129.156,130.545,286099,0
+NDSN.US,D,20180213,000000,129.254,131.209,129.254,130.892,155415,0
+NDSN.US,D,20180214,000000,129.968,133.859,129.791,133.155,183104,0
+NDSN.US,D,20180215,000000,133.669,133.749,130.575,132.548,205669,0
+NDSN.US,D,20180216,000000,132.797,134.423,131.745,132.698,231613,0
+NDSN.US,D,20180220,000000,132.548,134.682,131.784,132.36,231409,0
+NDSN.US,D,20180221,000000,132.221,135.654,131.209,133.155,257709,0
+NDSN.US,D,20180222,000000,134.533,136.19,129.721,135.119,357335,0
+NDSN.US,D,20180223,000000,130.872,134.752,126.497,130.495,777529,0
+NDSN.US,D,20180226,000000,130.703,132.698,128.897,132.4,305171,0
+NDSN.US,D,20180227,000000,132.658,132.738,130.772,131.427,259425,0
+NDSN.US,D,20180228,000000,132.301,132.658,128.074,128.123,295404,0
+NDSN.US,D,20180301,000000,128.133,131.596,126.397,127.956,266021,0
+NDSN.US,D,20180302,000000,126.477,129.107,125.703,128.817,199977,0
+NDSN.US,D,20180305,000000,128.273,130.405,127.102,129.909,184331,0
+NDSN.US,D,20180306,000000,130.693,131.378,129.978,130.485,175538,0
+NDSN.US,D,20180307,000000,129.274,131.983,129.274,131.547,288091,0
+NDSN.US,D,20180308,000000,132.301,132.311,129.651,131.586,192449,0
+NDSN.US,D,20180309,000000,132.043,133.889,130.892,133.779,185523,0
+NDSN.US,D,20180312,000000,133.898,134.593,132.598,133.492,163773,0
+NDSN.US,D,20180313,000000,134.216,134.95,133.312,133.889,157616,0
+NDSN.US,D,20180314,000000,134.285,135.009,132.548,133.045,171430,0
+NDSN.US,D,20180315,000000,133.452,134.622,131.507,132.866,157825,0
+NDSN.US,D,20180316,000000,132.925,134.066,131.824,133.095,395023,0
+NDSN.US,D,20180319,000000,132.846,133.541,131.397,133.322,206842,0
+NDSN.US,D,20180320,000000,133.512,136.17,133.512,135.584,201727,0
+NDSN.US,D,20180321,000000,135.346,135.961,134.364,134.543,180276,0
+NDSN.US,D,20180322,000000,133.412,133.412,129.156,129.264,227728,0
+NDSN.US,D,20180323,000000,129.404,130.922,127.866,128.005,223794,0
+NDSN.US,D,20180326,000000,130.068,131.993,128.817,131.339,134468,0
+NDSN.US,D,20180327,000000,131.696,131.696,128.064,128.67,194405,0
+NDSN.US,D,20180328,000000,128.421,129.344,126.894,128.054,273494,0
+NDSN.US,D,20180329,000000,129.007,131.517,127.667,130.296,184110,0
+NDSN.US,D,20180402,000000,130.038,130.395,125.683,126.824,165519,0
+NDSN.US,D,20180403,000000,127.716,129.641,125.663,129.384,335308,0
+NDSN.US,D,20180404,000000,127.469,129.929,126.715,129.741,453700,0
+NDSN.US,D,20180405,000000,130.585,130.762,128.6,130.455,202064,0
+NDSN.US,D,20180406,000000,129.334,130.525,124.622,125.544,189061,0
+NDSN.US,D,20180409,000000,126.804,129.274,126.239,126.437,512148,0
+NDSN.US,D,20180410,000000,128.363,131.1,128.233,129.978,485568,0
+NDSN.US,D,20180411,000000,129.214,130.673,127.896,129.214,179520,0
+NDSN.US,D,20180412,000000,129.651,131.457,128.857,130.743,280017,0
+NDSN.US,D,20180413,000000,131.329,131.715,129.871,130.644,176571,0
+NDSN.US,D,20180416,000000,131.378,133.372,130.723,133.302,154830,0
+NDSN.US,D,20180417,000000,133.799,134.98,132.628,134.384,202246,0
+NDSN.US,D,20180418,000000,134.593,135.009,133.065,134.81,119341,0
+NDSN.US,D,20180419,000000,134.493,135.456,132.975,135.227,371042,0
+NDSN.US,D,20180420,000000,134.563,135.654,133.145,133.649,179883,0
+NDSN.US,D,20180423,000000,132.856,135.217,131.348,131.784,281191,0
+NDSN.US,D,20180424,000000,132.509,133.6,127.419,129.204,164983,0
+NDSN.US,D,20180425,000000,129.344,130.168,126.705,126.834,193391,0
+NDSN.US,D,20180426,000000,127.092,128.392,125.643,126.1,203960,0
+NDSN.US,D,20180427,000000,126.377,126.377,124.462,125.168,188079,0
+NDSN.US,D,20180430,000000,125.475,126.14,122.845,122.895,176343,0
+NDSN.US,D,20180501,000000,122.776,122.776,120.603,121.834,294327,0
+NDSN.US,D,20180502,000000,122.181,123.054,121.487,121.605,246078,0
+NDSN.US,D,20180503,000000,121.317,122.757,119.691,121.953,175421,0
+NDSN.US,D,20180504,000000,121.307,124.532,120.206,124.016,163261,0
+NDSN.US,D,20180507,000000,124.155,125.951,119.442,125.236,153806,0
+NDSN.US,D,20180508,000000,125.226,126.358,125.048,125.872,104728,0
+NDSN.US,D,20180509,000000,126.328,126.735,124.919,126.665,140677,0
+NDSN.US,D,20180510,000000,126.794,127.469,125.832,126.497,269958,0
+NDSN.US,D,20180511,000000,126.963,127.936,125.425,126.387,109258,0
+NDSN.US,D,20180514,000000,126.814,128.53,126.635,127.389,274536,0
+NDSN.US,D,20180515,000000,126.358,126.814,124.066,126.348,209175,0
+NDSN.US,D,20180516,000000,126.635,128.887,126.635,128.233,109798,0
+NDSN.US,D,20180517,000000,128.293,128.907,127.726,128.103,173803,0
+NDSN.US,D,20180518,000000,128.183,129.514,127.697,128.977,218784,0
+NDSN.US,D,20180521,000000,129.949,133.531,129.939,133.422,441214,0
+NDSN.US,D,20180522,000000,125.286,128.163,122.548,123.531,1380150,0
+NDSN.US,D,20180523,000000,122.488,123.114,120.494,121.357,505526,0
+NDSN.US,D,20180524,000000,121.02,123.471,120.395,122.945,288996,0
+NDSN.US,D,20180525,000000,122.965,122.994,121.457,122.191,210610,0
+NDSN.US,D,20180529,000000,121.467,122.945,121.06,122.171,322198,0
+NDSN.US,D,20180530,000000,122.488,123.192,120.792,122.994,288540,0
+NDSN.US,D,20180531,000000,123.084,123.292,120.038,120.326,192698,0
+NDSN.US,D,20180601,000000,121.933,122.608,121.357,121.377,175880,0
+NDSN.US,D,20180604,000000,121.864,123.788,121.188,123.728,192249,0
+NDSN.US,D,20180605,000000,124.046,126.268,124.046,125.346,308145,0
+NDSN.US,D,20180606,000000,124.999,125.961,124.869,125.921,211231,0
+NDSN.US,D,20180607,000000,126.377,126.765,124.889,126.09,137350,0
+NDSN.US,D,20180608,000000,126.09,127.419,125.832,127.33,197543,0
+NDSN.US,D,20180611,000000,127.658,128.7,125.623,126.774,133250,0
+NDSN.US,D,20180612,000000,126.765,127.916,125.158,126.09,143633,0
+NDSN.US,D,20180613,000000,126.259,126.259,123.381,123.639,179211,0
+NDSN.US,D,20180614,000000,124.265,124.989,123.501,124.085,156305,0
+NDSN.US,D,20180615,000000,124.423,125.128,122.776,125.039,390653,0
+NDSN.US,D,20180618,000000,124.502,125.653,123.609,125.475,206536,0
+NDSN.US,D,20180619,000000,124.145,125.583,123.56,124.105,256778,0
+NDSN.US,D,20180620,000000,124.373,125.108,123.679,125.029,141344,0
+NDSN.US,D,20180621,000000,124.731,125.226,123.768,124.919,259586,0
+NDSN.US,D,20180622,000000,125.673,126.12,124.195,124.989,638472,0
+NDSN.US,D,20180625,000000,124.562,124.562,122.548,124.036,257226,0
+NDSN.US,D,20180626,000000,124.552,125.723,123.034,123.134,206168,0
+NDSN.US,D,20180627,000000,123.619,124.452,120.851,120.93,235285,0
+NDSN.US,D,20180628,000000,121.15,122.548,120.058,122.34,149792,0
+NDSN.US,D,20180629,000000,122.985,124.383,122.905,122.994,250352,0
+NDSN.US,D,20180702,000000,121.854,123.381,120.831,123.004,214433,0
+NDSN.US,D,20180703,000000,122.955,124.095,121.794,122.022,111573,0
+NDSN.US,D,20180705,000000,122.707,124.919,122.28,124.741,383883,0
+NDSN.US,D,20180706,000000,124.512,125.058,123.481,123.619,157045,0
+NDSN.US,D,20180709,000000,124.285,127.012,124.245,126.784,192400,0
+NDSN.US,D,20180710,000000,127.34,127.687,125.406,126.397,171940,0
+NDSN.US,D,20180711,000000,125.852,125.852,123.808,124.512,158829,0
+NDSN.US,D,20180712,000000,125.009,125.525,123.967,125.455,139627,0
+NDSN.US,D,20180713,000000,125.583,127.251,125.583,125.941,169588,0
+NDSN.US,D,20180716,000000,125.862,125.862,122.855,123.521,168404,0
+NDSN.US,D,20180717,000000,123.659,124.78,123.541,124.572,154724,0
+NDSN.US,D,20180718,000000,124.731,125.882,123.957,125.554,189148,0
+NDSN.US,D,20180719,000000,125.118,125.643,123.996,125.525,171686,0
+NDSN.US,D,20180720,000000,125.346,126.913,124.582,125.872,413151,0
+NDSN.US,D,20180723,000000,125.376,127.211,123.252,123.431,147804,0
+NDSN.US,D,20180724,000000,124.046,126.259,123.541,124.195,137586,0
+NDSN.US,D,20180725,000000,124.066,125.99,122.637,124.115,381210,0
+NDSN.US,D,20180726,000000,124.482,127.816,124.344,127.409,288455,0
+NDSN.US,D,20180727,000000,127.707,128.61,126.467,127.082,199056,0
+NDSN.US,D,20180730,000000,127.32,128.64,126.169,126.189,173776,0
+NDSN.US,D,20180731,000000,126.834,129.047,125.009,128.45,283632,0
+NDSN.US,D,20180801,000000,128.66,128.837,126.844,127.012,192194,0
+NDSN.US,D,20180802,000000,126.616,127.846,125.743,127.29,110365,0
+NDSN.US,D,20180803,000000,127.559,128.788,126.715,127.489,104082,0
+NDSN.US,D,20180806,000000,127.549,127.866,126.695,127.806,90228,0
+NDSN.US,D,20180807,000000,128.083,129.204,128.083,128.313,84143.1,0
+NDSN.US,D,20180808,000000,128.303,128.303,127.3,127.806,101722,0
+NDSN.US,D,20180809,000000,127.985,128.382,126.328,127.479,213210,0
+NDSN.US,D,20180810,000000,127.082,128.273,125.921,127.796,129554,0
+NDSN.US,D,20180813,000000,128.123,128.273,125.683,126,151150,0
+NDSN.US,D,20180814,000000,126.854,128.769,126.854,128.283,117311,0
+NDSN.US,D,20180815,000000,127.251,127.429,124.235,127.3,116926,0
+NDSN.US,D,20180816,000000,127.886,130.842,127.886,129.641,164305,0
+NDSN.US,D,20180817,000000,129.711,130.068,128.897,129.304,148912,0
+NDSN.US,D,20180820,000000,129.611,130.316,128.997,129.354,498055,0
+NDSN.US,D,20180821,000000,119.641,129.831,118.877,128.44,720617,0
+NDSN.US,D,20180822,000000,128.847,129.344,127.379,128.402,214364,0
+NDSN.US,D,20180823,000000,128.372,129.224,127.062,129.007,208516,0
+NDSN.US,D,20180824,000000,129.165,130.545,128.807,130.505,125412,0
+NDSN.US,D,20180827,000000,130.605,132.42,129.831,132.331,173434,0
+NDSN.US,D,20180828,000000,132.489,133.452,131.954,132.678,163259,0
+NDSN.US,D,20180829,000000,132.588,135.069,130.912,133.839,200313,0
+NDSN.US,D,20180830,000000,133.492,133.977,132.37,132.658,105133,0
+NDSN.US,D,20180831,000000,132.241,133.819,131.934,133.512,147043,0
+NDSN.US,D,20180904,000000,133.522,133.859,132.003,133.709,132998,0
+NDSN.US,D,20180905,000000,133.193,135.883,133.193,135.574,177034,0
+NDSN.US,D,20180906,000000,135.426,138.352,135.089,137.251,391242,0
+NDSN.US,D,20180907,000000,136.964,137.975,135.197,136.706,213925,0
+NDSN.US,D,20180910,000000,137.757,139.176,136.765,136.894,187486,0
+NDSN.US,D,20180911,000000,136.517,136.944,135.307,136.18,111009,0
+NDSN.US,D,20180912,000000,137.073,138.273,136.09,138.065,170777,0
+NDSN.US,D,20180913,000000,138.779,139.265,136.617,138.918,178104,0
+NDSN.US,D,20180914,000000,135.883,140.088,135.883,139.206,243340,0
+NDSN.US,D,20180917,000000,138.64,140.595,138.005,139.662,229705,0
+NDSN.US,D,20180918,000000,140.208,141.012,137.698,139.642,156246,0
+NDSN.US,D,20180919,000000,138.928,140.545,136.944,138.819,192256,0
+NDSN.US,D,20180920,000000,139.563,140.009,137.41,139.553,145139,0
+NDSN.US,D,20180921,000000,136.22,140.575,136.22,139.534,577080,0
+NDSN.US,D,20180924,000000,139.504,139.504,137.49,138.7,171645,0
+NDSN.US,D,20180925,000000,139.434,139.434,137.271,137.668,160222,0
+NDSN.US,D,20180926,000000,137.837,137.837,135.059,135.177,224551,0
+NDSN.US,D,20180927,000000,135.217,135.833,133.729,134.265,236382,0
+NDSN.US,D,20180928,000000,134.393,135.167,133.155,133.392,203434,0
+NDSN.US,D,20181001,000000,134.106,134.642,131.784,132.073,163108,0
+NDSN.US,D,20181002,000000,131.626,133.63,131.626,133.362,137824,0
+NDSN.US,D,20181003,000000,134.196,134.345,133.522,133.839,188783,0
+NDSN.US,D,20181004,000000,133.362,134.176,131.259,132.122,226083,0
+NDSN.US,D,20181005,000000,132.668,135.406,130.098,130.952,134855,0
+NDSN.US,D,20181008,000000,130.375,131.249,128.817,129.781,183321,0
+NDSN.US,D,20181009,000000,129.671,130.435,127.836,128.034,163664,0
+NDSN.US,D,20181010,000000,127.419,127.419,122.727,123.044,409758,0
+NDSN.US,D,20181011,000000,122.925,124.502,119.849,119.939,286097,0
+NDSN.US,D,20181012,000000,122.33,122.33,119.095,120.573,223556,0
+NDSN.US,D,20181015,000000,120.663,122.101,120.206,121.367,156763,0
+NDSN.US,D,20181016,000000,121.953,124.869,121.02,124.393,194144,0
+NDSN.US,D,20181017,000000,124.562,126.278,120.266,123.352,195657,0
+NDSN.US,D,20181018,000000,123.302,123.312,120.296,120.544,175481,0
+NDSN.US,D,20181019,000000,120.763,121.188,117.796,117.954,349642,0
+NDSN.US,D,20181022,000000,118.371,118.708,116.942,117.032,167897,0
+NDSN.US,D,20181023,000000,114.611,115.266,112.824,113.321,317014,0
+NDSN.US,D,20181024,000000,113.401,114.234,108.43,108.608,303518,0
+NDSN.US,D,20181025,000000,109.502,112.389,109.005,110.652,264395,0
+NDSN.US,D,20181026,000000,109.184,112.428,106.763,111.386,226254,0
+NDSN.US,D,20181029,000000,112.716,114.572,109.482,110.95,234047,0
+NDSN.US,D,20181030,000000,110.96,115.781,110.96,115.474,282915,0
+NDSN.US,D,20181031,000000,116.882,118.5,115.057,117.826,495053,0
+NDSN.US,D,20181101,000000,118.331,122.468,116.635,121.804,242540,0
+NDSN.US,D,20181102,000000,122.985,123.292,121.377,122.915,247372,0
+NDSN.US,D,20181105,000000,122.994,123.699,120.99,121.744,305664,0
+NDSN.US,D,20181106,000000,121.704,123.411,120.514,121.347,201083,0
+NDSN.US,D,20181107,000000,121.963,124.999,121.17,124.572,147771,0
+NDSN.US,D,20181108,000000,124.532,125.416,124.076,124.879,155552,0
+NDSN.US,D,20181109,000000,124.145,124.899,121.447,123.134,187714,0
+NDSN.US,D,20181112,000000,122.707,122.985,119.492,119.74,287290,0
+NDSN.US,D,20181113,000000,120.157,121.16,118.927,119.701,283824,0
+NDSN.US,D,20181114,000000,120.881,122.717,119.572,120.841,295697,0
+NDSN.US,D,20181115,000000,120.157,123.609,119.234,122.747,193333,0
+NDSN.US,D,20181116,000000,121.794,123.014,119.433,122.29,203351,0
+NDSN.US,D,20181119,000000,121.784,123.451,119.77,120.137,165569,0
+NDSN.US,D,20181120,000000,118.56,120.038,115.851,116.912,272535,0
+NDSN.US,D,20181121,000000,117.309,121.08,117.309,119.631,153850,0
+NDSN.US,D,20181123,000000,118.42,120.068,117.944,118.917,74203.9,0
+NDSN.US,D,20181126,000000,120.107,121.377,119.363,119.929,165910,0
+NDSN.US,D,20181127,000000,115.99,117.686,112.934,113.857,374705,0
+NDSN.US,D,20181128,000000,114.532,116.407,112.786,116.378,278729,0
+NDSN.US,D,20181129,000000,112.776,115.702,111.953,113.321,433075,0
+NDSN.US,D,20181130,000000,113.093,116.565,112.687,115.613,424184,0
+NDSN.US,D,20181203,000000,118.183,119.433,115.871,117.082,276978,0
+NDSN.US,D,20181204,000000,116.842,117.836,111.089,111.526,274627,0
+NDSN.US,D,20181206,000000,108.856,111.179,106.366,110.95,511841,0
+NDSN.US,D,20181207,000000,111.109,113.261,107.954,108.966,354079,0
+NDSN.US,D,20181210,000000,108.946,109.909,107.299,108.618,375428,0
+NDSN.US,D,20181211,000000,110.295,111.307,106.128,106.297,438922,0
+NDSN.US,D,20181212,000000,106.605,109.333,105.791,107.636,534782,0
+NDSN.US,D,20181213,000000,113.877,116.278,110.87,114.462,1046775,0
+NDSN.US,D,20181214,000000,112.587,116.437,112.587,113.857,537401,0
+NDSN.US,D,20181217,000000,113.798,114.889,109.66,110.236,449263,0
+NDSN.US,D,20181218,000000,111.179,113.946,109.988,111.674,542458,0
+NDSN.US,D,20181219,000000,111.783,114.125,109.283,110.236,515035,0
+NDSN.US,D,20181220,000000,109.412,112.597,108.906,110.533,562326,0
+NDSN.US,D,20181221,000000,110.98,112.24,109.095,109.293,928662,0
+NDSN.US,D,20181224,000000,108.311,110.067,106.982,107.775,261824,0
+NDSN.US,D,20181226,000000,108.341,113.231,108.033,113.113,303865,0
+NDSN.US,D,20181227,000000,111.009,113.49,108.826,113.48,388652,0
+NDSN.US,D,20181228,000000,113.768,115.811,111.962,113.291,293731,0
+NDSN.US,D,20181231,000000,113.887,115.057,112.339,114.978,299538,0
+NDSN.US,D,20190102,000000,112.697,114.402,111.536,112.776,415244,0
+NDSN.US,D,20190103,000000,110.523,111.556,107.755,108.618,390241,0
+NDSN.US,D,20190104,000000,110.156,113.221,109.918,112.477,346630,0
+NDSN.US,D,20190107,000000,112.805,113.808,111.644,112.657,264891,0
+NDSN.US,D,20190108,000000,114.363,116.735,114.343,115.603,331057,0
+NDSN.US,D,20190109,000000,116.485,119.304,115.683,118.48,262271,0
+NDSN.US,D,20190110,000000,118.203,120.028,117.856,119.899,239514,0
+NDSN.US,D,20190111,000000,119.194,119.433,117.489,118.243,346480,0
+NDSN.US,D,20190114,000000,116.952,118.987,115.771,117.896,243589,0
+NDSN.US,D,20190115,000000,117.905,119.274,116.288,118.083,221052,0
+NDSN.US,D,20190116,000000,117.974,119.899,117.974,119.125,159641,0
+NDSN.US,D,20190117,000000,118.688,121.02,117.548,120.474,292669,0
+NDSN.US,D,20190118,000000,120.405,124.731,119.79,123.57,251343,0
+NDSN.US,D,20190122,000000,122.419,122.875,119.77,120.802,212584,0
+NDSN.US,D,20190123,000000,121.675,122.488,119.264,120.366,177898,0
+NDSN.US,D,20190124,000000,120.593,121.943,119.899,121.694,162102,0
+NDSN.US,D,20190125,000000,122.895,124.373,120.127,123.004,197021,0
+NDSN.US,D,20190128,000000,122.251,123.332,121.675,122.935,251446,0
+NDSN.US,D,20190129,000000,123.947,124.662,123.064,123.371,183415,0
+NDSN.US,D,20190130,000000,124.532,125.216,122.428,124.443,188823,0
+NDSN.US,D,20190131,000000,124.205,125.613,122.985,124.879,254693,0
+NDSN.US,D,20190201,000000,124.79,126.407,123.173,125.862,225947,0
+NDSN.US,D,20190204,000000,126.239,127.509,125.128,127.389,157629,0
+NDSN.US,D,20190205,000000,127.786,128.857,124.671,128.183,199235,0
+NDSN.US,D,20190206,000000,127.489,130.178,127.489,129.127,283310,0
+NDSN.US,D,20190207,000000,128.213,128.847,125.226,127.489,306008,0
+NDSN.US,D,20190208,000000,127.132,127.776,125.286,127.726,286609,0
+NDSN.US,D,20190211,000000,127.786,128.867,127.479,128.253,173111,0
+NDSN.US,D,20190212,000000,129.464,131.507,129.156,131.397,168146,0
+NDSN.US,D,20190213,000000,131.814,133.025,131.547,132.221,196052,0
+NDSN.US,D,20190214,000000,131.427,133.551,130.713,133.125,578237,0
+NDSN.US,D,20190215,000000,133.412,134.87,132.082,134.553,231944,0
+NDSN.US,D,20190219,000000,134.226,135.456,132.708,134.156,245378,0
+NDSN.US,D,20190220,000000,134.8,134.9,133.512,133.729,409764,0
+NDSN.US,D,20190221,000000,130.048,134.433,128.987,130.128,730100,0
+NDSN.US,D,20190222,000000,130.078,132.449,129.741,132.42,328620,0
+NDSN.US,D,20190225,000000,132.718,135.197,132.469,133.889,252803,0
+NDSN.US,D,20190226,000000,133.512,133.977,132.033,132.053,174407,0
+NDSN.US,D,20190227,000000,131.973,132.439,130.733,132.003,202481,0
+NDSN.US,D,20190228,000000,132.151,132.151,129.591,131.11,205166,0
+NDSN.US,D,20190301,000000,131.944,132.718,130.415,130.832,192074,0
+NDSN.US,D,20190304,000000,131.299,132.558,129.581,131.755,287968,0
+NDSN.US,D,20190305,000000,131.696,133.839,130.962,132.261,292412,0
+NDSN.US,D,20190306,000000,132.43,132.955,130.545,131.14,307054,0
+NDSN.US,D,20190307,000000,131.329,131.329,128.323,128.67,307702,0
+NDSN.US,D,20190308,000000,127.578,127.796,125.852,127.439,239784,0
+NDSN.US,D,20190311,000000,127.31,128.253,127.082,127.876,230089,0
+NDSN.US,D,20190312,000000,127.876,128.293,127.142,127.816,221458,0
+NDSN.US,D,20190313,000000,128.45,128.45,127.102,127.756,211962,0
+NDSN.US,D,20190314,000000,127.826,127.826,126.556,126.735,225179,0
+NDSN.US,D,20190315,000000,127.022,128.273,125.802,125.921,610251,0
+NDSN.US,D,20190318,000000,126.07,128.47,125.911,128.411,215665,0
+NDSN.US,D,20190319,000000,128.62,129.641,128.044,128.372,157390,0
+NDSN.US,D,20190320,000000,128.193,129.524,126.169,127.231,211105,0
+NDSN.US,D,20190321,000000,126.685,129.891,126.635,129.224,167223,0
+NDSN.US,D,20190322,000000,128.333,128.68,123.481,123.57,166167,0
+NDSN.US,D,20190325,000000,123.511,125.068,123.421,124.165,115455,0
+NDSN.US,D,20190326,000000,125.266,126.209,124.671,125.822,116076,0
+NDSN.US,D,20190327,000000,125.99,126.487,125.306,125.425,121826,0
+NDSN.US,D,20190328,000000,125.495,127.469,125.495,127.052,110581,0
+NDSN.US,D,20190329,000000,127.936,128.769,127.618,127.985,134241,0
+NDSN.US,D,20190401,000000,128.61,131.378,126.695,131.189,184573,0
+NDSN.US,D,20190402,000000,131.388,132.122,129.998,131.774,197700,0
+NDSN.US,D,20190403,000000,132.311,133.56,132.092,132.678,136089,0
+NDSN.US,D,20190404,000000,132.935,134.236,132.4,132.995,177282,0
+NDSN.US,D,20190405,000000,132.439,134.315,132.201,134.206,172059,0
+NDSN.US,D,20190408,000000,133.522,135.109,132.588,135.089,99194.6,0
+NDSN.US,D,20190409,000000,134.413,134.712,132.161,134.086,164809,0
+NDSN.US,D,20190410,000000,134.216,136.636,133.649,136.061,241826,0
+NDSN.US,D,20190411,000000,136.289,136.765,135.317,136.577,136017,0
+NDSN.US,D,20190412,000000,137.143,139.414,136.656,139.315,183270,0
+NDSN.US,D,20190415,000000,138.779,139.563,138.065,139.166,161466,0
+NDSN.US,D,20190416,000000,140.029,141.389,139.613,139.99,244080,0
+NDSN.US,D,20190417,000000,140.595,141.766,139.335,139.454,182718,0
+NDSN.US,D,20190418,000000,140.068,141.239,138.938,141.092,156522,0
+NDSN.US,D,20190422,000000,140.475,140.832,139.622,140.753,128489,0
+NDSN.US,D,20190423,000000,141.349,144.136,140.763,143.055,253551,0
+NDSN.US,D,20190424,000000,143.035,144.077,142.183,142.321,166139,0
+NDSN.US,D,20190425,000000,141.479,141.736,138.313,138.749,122783,0
+NDSN.US,D,20190426,000000,138.541,140.565,138.174,140.108,137789,0
+NDSN.US,D,20190429,000000,140.396,141.706,140.258,141.586,135704,0
+NDSN.US,D,20190430,000000,140.475,141.349,139.384,140.942,352127,0
+NDSN.US,D,20190501,000000,141.656,141.656,137.946,139.364,174910,0
+NDSN.US,D,20190502,000000,139.087,140.525,138.134,140.308,123737,0
+NDSN.US,D,20190503,000000,141.229,143.978,141.052,143.779,136087,0
+NDSN.US,D,20190506,000000,141.15,143.304,140.495,142.56,202789,0
+NDSN.US,D,20190507,000000,141.131,141.131,138.105,140.128,119248,0
+NDSN.US,D,20190508,000000,139.851,140.932,139.146,139.434,130787,0
+NDSN.US,D,20190509,000000,138.174,139.007,136.477,138.372,148889,0
+NDSN.US,D,20190510,000000,137.45,138.442,134.84,138.065,160463,0
+NDSN.US,D,20190513,000000,135.456,135.496,132.698,133.223,155430,0
+NDSN.US,D,20190514,000000,133.58,134.236,132.648,133.005,181991,0
+NDSN.US,D,20190515,000000,131.606,134.106,130.415,133.213,247577,0
+NDSN.US,D,20190516,000000,133.689,134.403,133.025,133.522,254827,0
+NDSN.US,D,20190517,000000,132.013,132.826,130.545,130.595,285305,0
+NDSN.US,D,20190520,000000,128.817,129.861,125.931,126.11,590748,0
+NDSN.US,D,20190521,000000,123.858,130.038,123.669,129.274,633141,0
+NDSN.US,D,20190522,000000,128.382,128.867,125.693,126.735,213893,0
+NDSN.US,D,20190523,000000,125.544,125.544,123.371,124.314,238972,0
+NDSN.US,D,20190524,000000,125.148,125.148,123.232,123.927,153222,0
+NDSN.US,D,20190528,000000,124.175,125.525,122.786,122.885,248318,0
+NDSN.US,D,20190529,000000,122.042,123.967,122.042,123.212,133287,0
+NDSN.US,D,20190530,000000,123.222,124.909,122.747,123.242,122899,0
+NDSN.US,D,20190531,000000,121.675,122.985,121.307,121.655,187940,0
+NDSN.US,D,20190603,000000,121.447,123.124,120.94,121.724,304828,0
+NDSN.US,D,20190604,000000,122.588,125.753,122.588,125.316,232470,0
+NDSN.US,D,20190605,000000,125.941,128.203,124.492,126.735,185666,0
+NDSN.US,D,20190606,000000,126.645,128.025,126.04,127.191,114118,0
+NDSN.US,D,20190607,000000,127.946,129.334,127.479,128.163,101908,0
+NDSN.US,D,20190610,000000,128.977,131.487,128.847,130.316,138678,0
+NDSN.US,D,20190611,000000,131.467,132.558,129.147,129.314,124259,0
+NDSN.US,D,20190612,000000,128.927,130.028,127.985,129.027,144998,0
+NDSN.US,D,20190613,000000,129.484,130.158,128.72,129.621,100090,0
+NDSN.US,D,20190614,000000,129.424,129.424,125.862,126,137672,0
+NDSN.US,D,20190617,000000,126,126.278,124.839,125.186,112971,0
+NDSN.US,D,20190618,000000,125.812,129.027,125.802,128.203,100456,0
+NDSN.US,D,20190619,000000,128.253,129.067,127.261,128.788,110642,0
+NDSN.US,D,20190620,000000,130.505,131.596,128.997,131.517,113818,0
+NDSN.US,D,20190621,000000,131.417,131.814,129.811,131.427,227156,0
+NDSN.US,D,20190624,000000,131.319,132.132,130.605,130.892,97433.7,0
+NDSN.US,D,20190625,000000,130.991,131.537,130.138,130.286,144047,0
+NDSN.US,D,20190626,000000,131.001,132.251,130.733,131.656,157897,0
+NDSN.US,D,20190627,000000,132.102,134.423,131.517,134.315,127455,0
+NDSN.US,D,20190628,000000,134.652,137.321,134.652,136.844,335854,0
+NDSN.US,D,20190701,000000,138.73,140.357,135.873,137.143,196818,0
+NDSN.US,D,20190702,000000,135.674,136.666,134.503,135.554,107850,0
+NDSN.US,D,20190703,000000,136.12,136.755,135.763,136.378,81241.3,0
+NDSN.US,D,20190705,000000,135.187,135.187,131.011,134.285,201334,0
+NDSN.US,D,20190708,000000,133.422,134.999,131.586,131.983,131474,0
+NDSN.US,D,20190709,000000,131.09,131.547,129.671,130.902,129195,0
+NDSN.US,D,20190710,000000,131.676,132.41,130.138,130.188,170290,0
+NDSN.US,D,20190711,000000,130.306,131.557,129.771,131.487,76378,0
+NDSN.US,D,20190712,000000,132.132,134.83,131.954,134.493,119691,0
+NDSN.US,D,20190715,000000,134.583,135.039,133.522,134.603,93988.6,0
+NDSN.US,D,20190716,000000,134.93,136.2,134.722,135.456,89924.6,0
+NDSN.US,D,20190717,000000,135.069,136.527,133.799,133.829,90613,0
+NDSN.US,D,20190718,000000,132.479,134.056,132.241,132.479,102783,0
+NDSN.US,D,20190719,000000,133.025,134.9,130.455,133.155,106440,0
+NDSN.US,D,20190722,000000,133.342,134.761,133.282,134.026,96131.5,0
+NDSN.US,D,20190723,000000,134.453,135.873,132.301,135.743,148247,0
+NDSN.US,D,20190724,000000,135.257,139.137,135.257,138.531,198776,0
+NDSN.US,D,20190725,000000,139.246,139.246,136.686,136.934,106154,0
+NDSN.US,D,20190726,000000,136.09,137.877,133.948,137.341,126889,0
+NDSN.US,D,20190729,000000,137.42,138.412,135.177,135.287,142290,0
+NDSN.US,D,20190730,000000,134.345,138.095,133.957,138.015,147466,0
+NDSN.US,D,20190731,000000,138.293,139.285,136.051,137.181,267515,0
+NDSN.US,D,20190801,000000,137.638,138.482,133.085,134.156,222953,0
+NDSN.US,D,20190802,000000,133.64,134.026,130.365,131.13,201346,0
+NDSN.US,D,20190805,000000,128.143,129.651,126.784,127.826,168286,0
+NDSN.US,D,20190806,000000,128.67,131.021,128.253,129.077,140596,0
+NDSN.US,D,20190807,000000,127.369,130.475,125.98,130.218,160548,0
+NDSN.US,D,20190808,000000,131.814,135.039,130.972,134.85,252527,0
+NDSN.US,D,20190809,000000,134.335,135.197,131.616,133.918,133880,0
+NDSN.US,D,20190812,000000,133.075,134.226,131.586,131.904,109217,0
+NDSN.US,D,20190813,000000,131.636,136.467,131.636,134.503,134270,0
+NDSN.US,D,20190814,000000,132.003,135.694,128.779,129.224,358347,0
+NDSN.US,D,20190815,000000,129.9,130.475,127.072,128.103,179151,0
+NDSN.US,D,20190816,000000,129.641,132.797,128.61,132.509,148522,0
+NDSN.US,D,20190819,000000,134.325,136.428,132.092,132.866,168317,0
+NDSN.US,D,20190820,000000,132.181,135.564,130.882,131.199,316343,0
+NDSN.US,D,20190821,000000,122.498,131.05,122.498,128.847,530657,0
+NDSN.US,D,20190822,000000,129.621,130.882,128.54,130.555,158432,0
+NDSN.US,D,20190823,000000,129.949,129.949,126.308,126.705,244852,0
+NDSN.US,D,20190826,000000,129.017,129.017,126.259,127.608,136265,0
+NDSN.US,D,20190827,000000,128.163,129.841,127.687,129.117,123961,0
+NDSN.US,D,20190828,000000,128.57,130.485,128.343,129.364,122209,0
+NDSN.US,D,20190829,000000,130.822,131.864,130.455,131.676,133976,0
+NDSN.US,D,20190830,000000,132.489,132.836,131.001,132.043,189522,0
+NDSN.US,D,20190903,000000,131.289,131.914,127.122,127.995,169279,0
+NDSN.US,D,20190904,000000,129.274,130.306,128.48,129.631,169539,0
+NDSN.US,D,20190905,000000,131.289,135.049,129.354,134.761,324439,0
+NDSN.US,D,20190906,000000,135.227,136.09,134.076,134.453,173136,0
+NDSN.US,D,20190909,000000,134.94,138.263,134.722,138.224,186865,0
+NDSN.US,D,20190910,000000,137.906,141.319,137.181,141.179,178001,0
+NDSN.US,D,20190911,000000,141.606,143.343,139.931,143.214,183754,0
+NDSN.US,D,20190912,000000,143.601,143.681,141.249,142.57,147321,0
+NDSN.US,D,20190913,000000,142.271,144.097,141.349,142.033,189117,0
+NDSN.US,D,20190916,000000,141.121,142.213,140.258,141.102,168107,0
+NDSN.US,D,20190917,000000,140.902,142.123,139.097,141.706,156741,0
+NDSN.US,D,20190918,000000,141.159,141.636,139.682,140.802,128280,0
+NDSN.US,D,20190919,000000,141.092,142.767,140.258,141.14,203892,0
+NDSN.US,D,20190920,000000,141.369,142.093,139.404,139.573,537368,0
+NDSN.US,D,20190923,000000,138.958,141.746,138.958,141.102,168558,0
+NDSN.US,D,20190924,000000,141.112,142.58,138.412,138.908,182974,0
+NDSN.US,D,20190925,000000,138.997,141.527,138.898,141.032,145797,0
+NDSN.US,D,20190926,000000,140.208,141.319,139.622,140.445,110219,0
+NDSN.US,D,20190927,000000,141.102,141.102,139.246,140.108,126247,0
+NDSN.US,D,20190930,000000,140.386,142.261,140.059,142.033,162018,0
+NDSN.US,D,20191001,000000,142.271,143.581,137.748,137.837,109354,0
+NDSN.US,D,20191002,000000,136.686,137.161,132.528,133.987,203860,0
+NDSN.US,D,20191003,000000,133.987,134.9,131.229,134.354,134223,0
+NDSN.US,D,20191004,000000,134.722,137.181,134.652,136.795,127170,0
+NDSN.US,D,20191007,000000,135.763,138.015,135.763,136.984,106296,0
+NDSN.US,D,20191008,000000,135.971,135.971,132.895,133.015,186638,0
+NDSN.US,D,20191009,000000,134.433,134.433,132.718,133.799,136795,0
+NDSN.US,D,20191010,000000,133.819,136.388,133.819,135.257,88752.4,0
+NDSN.US,D,20191011,000000,137.181,140.992,137.181,138.789,140241,0
+NDSN.US,D,20191014,000000,138.62,139.662,136.2,139.156,89177.7,0
+NDSN.US,D,20191015,000000,139.335,141.289,138.303,140.695,97052.7,0
+NDSN.US,D,20191016,000000,140.138,141.082,138.452,140.416,138264,0
+NDSN.US,D,20191017,000000,141.479,142.767,140.535,141.102,195250,0
+NDSN.US,D,20191018,000000,141.121,142.767,140.902,142.54,146441,0
+NDSN.US,D,20191021,000000,142.767,145.932,142.648,145.764,171506,0
+NDSN.US,D,20191022,000000,145.307,149.008,144.385,148.661,289778,0
+NDSN.US,D,20191023,000000,148.452,149.425,147.113,149.336,275461,0
+NDSN.US,D,20191024,000000,149.553,151.26,147.936,150.347,288583,0
+NDSN.US,D,20191025,000000,150.189,152.163,149.732,149.792,142301,0
+NDSN.US,D,20191028,000000,150.486,151.876,150.07,151.528,164953,0
+NDSN.US,D,20191029,000000,151.122,153.909,150.03,153.434,128070,0
+NDSN.US,D,20191030,000000,153.444,153.761,151.994,153.294,182423,0
+NDSN.US,D,20191031,000000,152.738,153.027,151.032,152.303,351271,0
+NDSN.US,D,20191101,000000,153.364,155.676,153.037,155.397,259114,0
+NDSN.US,D,20191104,000000,156.518,158.383,156.081,157.839,313115,0
+NDSN.US,D,20191105,000000,158.353,159.684,157.619,159.634,187380,0
+NDSN.US,D,20191106,000000,158.553,158.979,157.502,157.888,177182,0
+NDSN.US,D,20191107,000000,159.237,160.348,158.523,159.584,175906,0
+NDSN.US,D,20191108,000000,159.356,159.614,157.719,158.483,227066,0
+NDSN.US,D,20191111,000000,157.432,160.011,157.114,159.862,121935,0
+NDSN.US,D,20191112,000000,160.09,160.527,158.513,159.713,145592,0
+NDSN.US,D,20191113,000000,158.75,159.366,156.965,158.275,188267,0
+NDSN.US,D,20191114,000000,157.749,158.72,157.192,157.966,216112,0
+NDSN.US,D,20191115,000000,158.77,159.604,158.036,158.563,145147,0
+NDSN.US,D,20191118,000000,158.403,160.209,157.212,159.743,153867,0
+NDSN.US,D,20191119,000000,159.217,160.834,157.272,160.17,211802,0
+NDSN.US,D,20191120,000000,159.684,161.003,158.383,159.723,320638,0
+NDSN.US,D,20191121,000000,159.495,160.189,157.937,159.117,198644,0
+NDSN.US,D,20191122,000000,159.753,159.951,158.226,159.564,128867,0
+NDSN.US,D,20191125,000000,159.406,162.402,159.406,160.447,212225,0
+NDSN.US,D,20191126,000000,160.14,161.757,159.902,161.39,210302,0
+NDSN.US,D,20191127,000000,160.794,162.194,160.358,162.164,172693,0
+NDSN.US,D,20191129,000000,161.935,162.65,160.696,161.063,92987.7,0
+NDSN.US,D,20191202,000000,161.896,162.501,159.644,160.576,152859,0
+NDSN.US,D,20191203,000000,158.8,159.743,156.638,159.307,173346,0
+NDSN.US,D,20191204,000000,159.237,162.184,158.503,159.862,213886,0
+NDSN.US,D,20191205,000000,160.824,161.896,160.358,161.201,169078,0
+NDSN.US,D,20191206,000000,162.68,164.098,162.144,162.838,260432,0
+NDSN.US,D,20191209,000000,162.551,163.394,161.38,161.46,132327,0
+NDSN.US,D,20191210,000000,161.5,162.798,159.614,160.864,179977,0
+NDSN.US,D,20191211,000000,161.043,162.66,160.15,162.194,351762,0
+NDSN.US,D,20191212,000000,159.951,161.251,156.35,158.313,741021,0
+NDSN.US,D,20191213,000000,157.639,160.378,155,156.875,538086,0
+NDSN.US,D,20191216,000000,155.913,160.606,155.913,160.06,497234,0
+NDSN.US,D,20191217,000000,160.16,162.68,159.822,162.045,340248,0
+NDSN.US,D,20191218,000000,161.083,161.43,158.373,159.127,321119,0
+NDSN.US,D,20191219,000000,158.473,159.842,157.917,159.297,405147,0
+NDSN.US,D,20191220,000000,160.13,160.894,158.563,160.021,1222417,0
+NDSN.US,D,20191223,000000,160.358,160.586,158.92,159.534,259055,0
+NDSN.US,D,20191224,000000,160.001,160.388,158.86,158.94,89770.4,0
+NDSN.US,D,20191226,000000,158.533,159.475,157.986,158.533,213156,0
+NDSN.US,D,20191227,000000,158.79,160.775,157.888,158.473,297427,0
+NDSN.US,D,20191230,000000,158.383,160.417,157.956,159.019,236220,0
+NDSN.US,D,20191231,000000,159.197,160.417,158.333,158.513,233309,0
+NDSN.US,D,20200102,000000,158.88,160.844,157.937,160.844,258781,0
+NDSN.US,D,20200103,000000,158.503,160.011,158.216,159.703,167690,0
+NDSN.US,D,20200106,000000,159.465,159.544,158.136,159.247,165269,0
+NDSN.US,D,20200107,000000,158.543,159.842,157.927,158.682,206696,0
+NDSN.US,D,20200108,000000,158.672,159.059,157.402,157.888,202841,0
+NDSN.US,D,20200109,000000,158.423,160.299,157.869,160.259,185386,0
+NDSN.US,D,20200110,000000,160.358,160.467,159.088,159.257,323418,0
+NDSN.US,D,20200113,000000,159.147,161.003,158.9,160.983,131742,0
+NDSN.US,D,20200114,000000,160.983,161.43,159.396,160.705,340943,0
+NDSN.US,D,20200115,000000,161.043,161.905,159.921,161.588,183200,0
+NDSN.US,D,20200116,000000,162.461,164.138,162.461,163.851,198276,0
+NDSN.US,D,20200117,000000,164.019,165.636,164.019,165.002,202673,0
+NDSN.US,D,20200121,000000,164.465,165.815,163.503,164.228,297983,0
+NDSN.US,D,20200122,000000,165.012,167.104,165.012,165.825,578329,0
+NDSN.US,D,20200123,000000,165.488,167.998,164.168,167.729,347666,0
+NDSN.US,D,20200124,000000,167.739,168.79,165.845,166.45,274125,0
+NDSN.US,D,20200127,000000,168.463,169.337,164.366,168.405,305452,0
+NDSN.US,D,20200128,000000,168.413,172.065,168.413,170.685,305109,0
+NDSN.US,D,20200129,000000,170.825,172.164,169.307,169.357,218279,0
+NDSN.US,D,20200130,000000,168.573,169.467,165.983,167.978,318255,0
+NDSN.US,D,20200131,000000,167.313,167.322,163.711,164.376,427613,0
+NDSN.US,D,20200203,000000,165.349,167.948,165.091,167.114,176846,0
+NDSN.US,D,20200204,000000,169.804,173.742,169.804,173.295,208728,0
+NDSN.US,D,20200205,000000,175.507,175.507,173.465,174.01,210332,0
+NDSN.US,D,20200206,000000,174.039,174.039,171.282,172.898,197605,0
+NDSN.US,D,20200207,000000,170.578,172.849,168.762,170.568,205271,0
+NDSN.US,D,20200210,000000,169.734,171.539,169.734,170.964,121212,0
+NDSN.US,D,20200211,000000,171.132,173.335,170.617,172.274,135471,0
+NDSN.US,D,20200212,000000,172.006,174.347,171.966,173.762,135675,0
+NDSN.US,D,20200213,000000,172.76,173.96,172.492,172.908,104195,0
+NDSN.US,D,20200214,000000,172.889,173.88,171.738,172.779,147170,0
+NDSN.US,D,20200218,000000,171.916,171.986,167.482,167.998,317877,0
+NDSN.US,D,20200219,000000,168.473,170.835,166.222,166.936,435970,0
+NDSN.US,D,20200220,000000,165.309,171.202,165.309,167.541,387249,0
+NDSN.US,D,20200221,000000,166.658,167.303,165.409,165.686,299855,0
+NDSN.US,D,20200224,000000,159.941,161.47,157.849,160.566,278575,0
+NDSN.US,D,20200225,000000,160.834,162.204,152.947,153.344,325705,0
+NDSN.US,D,20200226,000000,154.802,156.131,151.499,151.617,250177,0
+NDSN.US,D,20200227,000000,148.721,150.982,145.734,145.814,265477,0
+NDSN.US,D,20200228,000000,141.179,143.749,138.997,141.766,498444,0
+NDSN.US,D,20200302,000000,142.897,144.713,140.019,144.316,526289,0
+NDSN.US,D,20200303,000000,144.851,147.51,139.999,141.269,376985,0
+NDSN.US,D,20200304,000000,144.038,145.814,141.756,144.493,394962,0
+NDSN.US,D,20200305,000000,140.635,142.073,137.271,139.593,319916,0
+NDSN.US,D,20200306,000000,134.89,140.406,134.374,139.672,330390,0
+NDSN.US,D,20200309,000000,129.959,132.499,126.834,128.68,347229,0
+NDSN.US,D,20200310,000000,133.342,137.341,129.988,137.291,305777,0
+NDSN.US,D,20200311,000000,133.075,134.8,129.651,130.535,369582,0
+NDSN.US,D,20200312,000000,121.537,124.761,113.004,113.798,388518,0
+NDSN.US,D,20200313,000000,120.296,122.757,112.914,122.667,383652,0
+NDSN.US,D,20200316,000000,104.867,109.362,100.105,100.195,416528,0
+NDSN.US,D,20200317,000000,102.11,108.469,98.3648,107.388,458250,0
+NDSN.US,D,20200318,000000,99.5507,106.783,96.198,101.633,347708,0
+NDSN.US,D,20200319,000000,100.115,114.482,95.0848,111.783,279513,0
+NDSN.US,D,20200320,000000,109.879,113.361,102.974,104.62,594541,0
+NDSN.US,D,20200323,000000,103.152,104.452,94.1046,97.0373,451218,0
+NDSN.US,D,20200324,000000,103.281,116.655,101.823,116.138,449886,0
+NDSN.US,D,20200325,000000,118.53,121.953,114.313,116.775,532678,0
+NDSN.US,D,20200326,000000,118.987,131.021,117.022,129.751,339646,0
+NDSN.US,D,20200327,000000,126.239,131.279,123.56,128.68,449242,0
+NDSN.US,D,20200330,000000,129.107,136.12,128.47,135.207,400476,0
+NDSN.US,D,20200331,000000,133.253,136.329,130.802,131.774,457577,0
+NDSN.US,D,20200401,000000,126.09,127.846,119.065,121.973,376140,0
+NDSN.US,D,20200402,000000,122.231,127.191,117.954,124.78,274051,0
+NDSN.US,D,20200403,000000,125.148,127.152,122.35,124.324,207706,0
+NDSN.US,D,20200406,000000,131.706,137.43,130.495,136.279,337452,0
+NDSN.US,D,20200407,000000,140.475,145.09,139.137,139.196,317603,0
+NDSN.US,D,20200408,000000,141.14,144.643,138.174,143.769,232576,0
+NDSN.US,D,20200409,000000,145.497,149.206,144.801,148.889,248087,0
+NDSN.US,D,20200413,000000,146.745,146.915,136.834,137.965,278054,0
+NDSN.US,D,20200414,000000,140.545,144.395,140.545,141.269,395198,0
+NDSN.US,D,20200415,000000,136.061,139.394,131.745,137.638,205892,0
+NDSN.US,D,20200416,000000,138.521,143.055,136.686,142.718,379101,0
+NDSN.US,D,20200417,000000,149.553,150.099,146.349,148.78,407243,0
+NDSN.US,D,20200420,000000,144.503,149.94,141.479,148.185,251616,0
+NDSN.US,D,20200421,000000,145.11,148.829,141.993,147.549,351619,0
+NDSN.US,D,20200422,000000,148.651,151.102,145.654,149.098,199185,0
+NDSN.US,D,20200423,000000,150.724,155.09,149.673,151.617,262307,0
+NDSN.US,D,20200424,000000,151.23,153.274,149.246,152.66,212631,0
+NDSN.US,D,20200427,000000,153.224,159.247,153.224,157.829,205034,0
+NDSN.US,D,20200428,000000,158.9,162.302,155.189,156.053,266191,0
+NDSN.US,D,20200429,000000,160.497,162.154,157.362,161.083,236625,0
+NDSN.US,D,20200430,000000,157.589,159.911,155.179,156.995,400141,0
+NDSN.US,D,20200501,000000,154.485,156.33,151.866,153.998,183112,0
+NDSN.US,D,20200504,000000,153.334,153.691,151.558,153.116,199039,0
+NDSN.US,D,20200505,000000,154.465,157.065,153.274,154.018,180335,0
+NDSN.US,D,20200506,000000,155.864,157.749,152.313,156.291,257169,0
+NDSN.US,D,20200507,000000,159.187,160.527,156.091,156.35,189108,0
+NDSN.US,D,20200508,000000,160.199,162.283,158.72,162.273,277705,0
+NDSN.US,D,20200511,000000,160.755,164.852,159.039,163.582,310284,0
+NDSN.US,D,20200512,000000,165.1,165.1,156.737,156.915,191653,0
+NDSN.US,D,20200513,000000,156.796,160.705,155.229,156.161,364721,0
+NDSN.US,D,20200514,000000,153.384,158.672,149.276,158.413,256802,0
+NDSN.US,D,20200515,000000,154.882,159.852,154.138,158.503,430005,0
+NDSN.US,D,20200518,000000,164.058,170.548,161.301,168.79,318549,0
+NDSN.US,D,20200519,000000,170.735,172.551,168.116,168.236,324488,0
+NDSN.US,D,20200520,000000,171.996,173.176,169.744,170.211,346332,0
+NDSN.US,D,20200521,000000,173.028,175.14,169.794,171.142,525870,0
+NDSN.US,D,20200522,000000,172.651,172.651,168.375,170.288,245282,0
+NDSN.US,D,20200526,000000,172.839,175.934,172.551,173.455,388965,0
+NDSN.US,D,20200527,000000,175.121,175.329,170.715,174.536,483903,0
+NDSN.US,D,20200528,000000,175.399,181.222,173.861,178.315,507108,0
+NDSN.US,D,20200529,000000,177.938,184.566,176.043,184.169,3057494,0
+NDSN.US,D,20200601,000000,183.941,185.727,181.035,181.232,505809,0
+NDSN.US,D,20200602,000000,180.578,184.001,179.387,183.614,459689,0
+NDSN.US,D,20200603,000000,184.348,189.368,183.822,188.644,364752,0
+NDSN.US,D,20200604,000000,186.768,188.703,183.921,186.282,337824,0
+NDSN.US,D,20200605,000000,189.477,197.88,188.624,196.184,448100,0
+NDSN.US,D,20200608,000000,195.767,199.14,195.192,196.511,336463,0
+NDSN.US,D,20200609,000000,193.327,198.208,192.643,195.34,379647,0
+NDSN.US,D,20200610,000000,194.2,195.619,191.977,192.226,441428,0
+NDSN.US,D,20200611,000000,185.32,187.602,183.871,184.268,354323,0
+NDSN.US,D,20200612,000000,190.063,190.063,177.334,181.549,319198,0
+NDSN.US,D,20200615,000000,178.514,189.506,178.068,187.821,243507,0
+NDSN.US,D,20200616,000000,193.664,195.549,189.209,193.078,389073,0
+NDSN.US,D,20200617,000000,190.033,193.724,189.139,189.795,235822,0
+NDSN.US,D,20200618,000000,189.656,191.194,188.019,189.933,246873,0
+NDSN.US,D,20200619,000000,193.108,193.824,188.703,189.448,367245,0
+NDSN.US,D,20200622,000000,189.021,190.28,185.31,188.594,289018,0
+NDSN.US,D,20200623,000000,191.501,192.116,186.65,186.828,286256,0
+NDSN.US,D,20200624,000000,186.084,186.084,179.298,180.578,272602,0
+NDSN.US,D,20200625,000000,180.865,182.573,178.038,182.573,242139,0
+NDSN.US,D,20200626,000000,181.262,182.83,175.16,176.351,602299,0
+NDSN.US,D,20200629,000000,177.968,183.038,176.807,180.737,216933,0
+NDSN.US,D,20200630,000000,181.114,186.858,180.815,185.488,251399,0
+NDSN.US,D,20200701,000000,186.571,186.571,180.488,181.382,192775,0
+NDSN.US,D,20200702,000000,183.901,185.538,177.711,182.016,269508,0
+NDSN.US,D,20200706,000000,185.518,185.777,183.723,185.498,906486,0
+NDSN.US,D,20200707,000000,184.844,185.777,182.73,182.84,381000,0
+NDSN.US,D,20200708,000000,185.191,185.191,181.232,183.356,185505,0
+NDSN.US,D,20200709,000000,184.268,184.883,180.558,182.76,320386,0
+NDSN.US,D,20200710,000000,183.227,183.514,180.895,182.235,185042,0
+NDSN.US,D,20200713,000000,184.04,185.687,180.608,180.885,204999,0
+NDSN.US,D,20200714,000000,181.412,185.528,180.508,185.191,169111,0
+NDSN.US,D,20200715,000000,185.677,188.653,184.646,188.009,366577,0
+NDSN.US,D,20200716,000000,188.158,188.168,185.847,187.047,366584,0
+NDSN.US,D,20200717,000000,187.105,188.475,185.994,186.272,236156,0
+NDSN.US,D,20200720,000000,185.974,186.828,179.933,185.44,288162,0
+NDSN.US,D,20200721,000000,187.324,189.496,186.044,187.989,461194,0
+NDSN.US,D,20200722,000000,187.771,189.853,186.243,188.663,292409,0
+NDSN.US,D,20200723,000000,189.259,193.437,188.812,192.106,471456,0
+NDSN.US,D,20200724,000000,191.65,191.65,187.522,187.949,224539,0
+NDSN.US,D,20200727,000000,188.148,191.531,186.997,190.995,167582,0
+NDSN.US,D,20200728,000000,190.32,190.906,187.831,188.058,133479,0
+NDSN.US,D,20200729,000000,189.119,193.098,187.404,192.443,179129,0
+NDSN.US,D,20200730,000000,189.348,190.677,187.463,189.596,162084,0
+NDSN.US,D,20200731,000000,189.418,189.418,185.588,189.319,245305,0
+NDSN.US,D,20200803,000000,190.667,193.554,189.686,192.216,254253,0
+NDSN.US,D,20200804,000000,192.176,192.216,189.07,189.983,208658,0
+NDSN.US,D,20200805,000000,190.667,194.616,189.933,193.287,248168,0
+NDSN.US,D,20200806,000000,193.554,194.081,190.697,191.829,179886,0
+NDSN.US,D,20200807,000000,191.928,196.74,191.928,195.013,407716,0
+NDSN.US,D,20200810,000000,195.559,198.237,194.2,197.156,221907,0
+NDSN.US,D,20200811,000000,197.989,202.921,196.7,200.083,212116,0
+NDSN.US,D,20200812,000000,202.008,203.734,200.47,202.235,205853,0
+NDSN.US,D,20200813,000000,201.164,203.208,199.825,201.868,154778,0
+NDSN.US,D,20200814,000000,201.82,202.672,200.767,202.077,303424,0
+NDSN.US,D,20200817,000000,202.782,203.684,201.294,202.355,279381,0
+NDSN.US,D,20200818,000000,202.385,203.664,200.718,201.095,224294,0
+NDSN.US,D,20200819,000000,202.305,202.385,199.27,199.607,319973,0
+NDSN.US,D,20200820,000000,189.011,189.993,182.73,186.768,576380,0
+NDSN.US,D,20200821,000000,186.758,187.225,184.189,184.863,240246,0
+NDSN.US,D,20200824,000000,187.076,187.324,183.087,184.437,259013,0
+NDSN.US,D,20200825,000000,184.903,185.42,182.263,184.844,308111,0
+NDSN.US,D,20200826,000000,184.794,188.585,184.08,188.525,249966,0
+NDSN.US,D,20200827,000000,188.743,190.221,184.824,185.29,291359,0
+NDSN.US,D,20200828,000000,185.817,186.738,183.594,184.169,152868,0
+NDSN.US,D,20200831,000000,184.457,184.467,182.523,182.72,216718,0
+NDSN.US,D,20200901,000000,183.067,186.63,181.312,185.935,245494,0
+NDSN.US,D,20200902,000000,186.788,193.881,186.381,193.127,208487,0
+NDSN.US,D,20200903,000000,192.543,192.543,183.624,184.755,199245,0
+NDSN.US,D,20200904,000000,187.056,187.979,180.478,183.097,196922,0
+NDSN.US,D,20200908,000000,182.493,183.624,178.931,182.176,300823,0
+NDSN.US,D,20200909,000000,184.368,187.999,184.368,185.974,198272,0
+NDSN.US,D,20200910,000000,186.044,188.634,185.558,186.957,231875,0
+NDSN.US,D,20200911,000000,187.472,188.772,185.717,187.791,202101,0
+NDSN.US,D,20200914,000000,189.08,193.147,188.762,191.154,159812,0
+NDSN.US,D,20200915,000000,191.561,195.599,191.561,194.468,186341,0
+NDSN.US,D,20200916,000000,195.539,197.365,193.881,194.191,204220,0
+NDSN.US,D,20200917,000000,191.511,193.881,189.775,190.817,293139,0
+NDSN.US,D,20200918,000000,191.223,191.65,185.885,188.118,724455,0
+NDSN.US,D,20200921,000000,184.883,186.154,181.132,183.931,267073,0
+NDSN.US,D,20200922,000000,183.762,184.486,180.201,182.303,223213,0
+NDSN.US,D,20200923,000000,182.78,184.417,179.04,179.089,152729,0
+NDSN.US,D,20200924,000000,179.01,179.883,176.48,177.511,291129,0
+NDSN.US,D,20200925,000000,177.016,180.717,176.361,179.973,425838,0
+NDSN.US,D,20200928,000000,182.323,188.247,180.032,185.955,178578,0
+NDSN.US,D,20200929,000000,185.925,188.455,185.38,187.552,210637,0
+NDSN.US,D,20200930,000000,188.892,191.312,186.679,187.939,230304,0
+NDSN.US,D,20201001,000000,187.711,189.516,187.245,187.841,150134,0
+NDSN.US,D,20201002,000000,184.893,187.821,183.405,186.63,127272,0
+NDSN.US,D,20201005,000000,188.247,192.503,188.247,192.295,129579,0
+NDSN.US,D,20201006,000000,193.484,197.91,191.878,193.734,206967,0
+NDSN.US,D,20201007,000000,196.323,198.436,193.911,196.461,219690,0
+NDSN.US,D,20201008,000000,197.742,198.723,196.323,196.511,167639,0
+NDSN.US,D,20201009,000000,197.136,198.684,195.966,197.126,129487,0
+NDSN.US,D,20201012,000000,198.376,200.797,197.622,199.884,110452,0
+NDSN.US,D,20201013,000000,198.237,200.787,197.9,199.09,129840,0
+NDSN.US,D,20201014,000000,199.14,201.68,197.832,198.376,160791,0
+NDSN.US,D,20201015,000000,196.016,203.079,194.785,202.742,140976,0
+NDSN.US,D,20201016,000000,202.375,205.719,202.375,204.349,135649,0
+NDSN.US,D,20201019,000000,202.871,205.262,202.405,203.129,196079,0
+NDSN.US,D,20201020,000000,204.716,206.581,203.625,204.518,146841,0
+NDSN.US,D,20201021,000000,204.101,206.066,203.873,204.131,157338,0
+NDSN.US,D,20201022,000000,205.112,207.315,204.012,206.9,180899,0
+NDSN.US,D,20201023,000000,208.596,208.685,202.891,203.357,160222,0
+NDSN.US,D,20201026,000000,198.307,200.757,197.582,198.942,217111,0
+NDSN.US,D,20201027,000000,198.873,198.923,193.397,193.744,130008,0
+NDSN.US,D,20201028,000000,190.955,192.236,187.195,187.354,164274,0
+NDSN.US,D,20201029,000000,186.213,191.888,184.893,191.253,186132,0
+NDSN.US,D,20201030,000000,190.32,193.117,188.276,189.516,212657,0
+NDSN.US,D,20201102,000000,189.676,194.458,189.676,193.02,159289,0
+NDSN.US,D,20201103,000000,196.66,197.832,193.674,196.263,225868,0
+NDSN.US,D,20201104,000000,196.938,200.241,192.573,198.565,158684,0
+NDSN.US,D,20201105,000000,201.521,205.549,201.521,204.26,121692,0
+NDSN.US,D,20201106,000000,205.332,207.891,198.297,206.403,142479,0
+NDSN.US,D,20201109,000000,211.045,212.475,197.186,197.692,389230,0
+NDSN.US,D,20201110,000000,198.159,198.575,191.164,193.197,489195,0
+NDSN.US,D,20201111,000000,195.559,199.002,192.007,198.139,280039,0
+NDSN.US,D,20201112,000000,199.319,199.319,193.257,195.212,159663,0
+NDSN.US,D,20201113,000000,197.136,199.567,195.292,197.832,172349,0
+NDSN.US,D,20201116,000000,199.914,202.642,197.235,202.632,299670,0
+NDSN.US,D,20201117,000000,201.601,202.345,198.693,199.815,204049,0
+NDSN.US,D,20201118,000000,200.569,201.194,197.285,197.425,195118,0
+NDSN.US,D,20201119,000000,197.9,198.833,196.016,198.208,140559,0
+NDSN.US,D,20201120,000000,198.753,199.497,196.343,198.009,143411,0
+NDSN.US,D,20201123,000000,199.507,199.796,197.205,197.425,158524,0
+NDSN.US,D,20201124,000000,199.19,201.085,197.116,200.4,222135,0
+NDSN.US,D,20201125,000000,199.874,199.874,197.047,198.426,191212,0
+NDSN.US,D,20201127,000000,197.92,200.49,197.562,200.241,97689.7,0
+NDSN.US,D,20201130,000000,200.023,201.958,198.893,199.696,422465,0
+NDSN.US,D,20201201,000000,201.829,202.484,198.406,199.647,346534,0
+NDSN.US,D,20201202,000000,198.893,200.103,192.8,193.534,200123,0
+NDSN.US,D,20201203,000000,189.179,195.629,189.179,191.362,187325,0
+NDSN.US,D,20201204,000000,191.511,197.008,191.511,196.363,281753,0
+NDSN.US,D,20201207,000000,197.126,197.454,194.141,194.993,146422,0
+NDSN.US,D,20201208,000000,194.745,195.966,194.041,194.905,204144,0
+NDSN.US,D,20201209,000000,195.311,196.164,193.991,194.518,268437,0
+NDSN.US,D,20201210,000000,194.915,194.915,192.275,193.991,310273,0
+NDSN.US,D,20201211,000000,193.397,194.488,191.769,193.784,232767,0
+NDSN.US,D,20201214,000000,195.39,196.204,193.734,195.688,233461,0
+NDSN.US,D,20201215,000000,197.464,200.192,196.383,197.822,291046,0
+NDSN.US,D,20201216,000000,194.925,194.934,186.034,190.073,622607,0
+NDSN.US,D,20201217,000000,191.729,193.714,188.425,193.317,371774,0
+NDSN.US,D,20201218,000000,196.759,197.028,193.01,195.102,732467,0
+NDSN.US,D,20201221,000000,191.114,194.258,189.805,192.246,288456,0
+NDSN.US,D,20201222,000000,192.583,195.956,191.045,195.013,212194,0
+NDSN.US,D,20201223,000000,196.144,197.186,193.327,194.735,131116,0
+NDSN.US,D,20201224,000000,193.524,195.599,193.217,195.32,51585.9,0
+NDSN.US,D,20201228,000000,196.74,198.932,194.368,194.795,127370,0
+NDSN.US,D,20201229,000000,195.003,198.149,191.779,193.307,123695,0
+NDSN.US,D,20201230,000000,194.258,196.234,194.258,195.202,136190,0
+NDSN.US,D,20201231,000000,194.538,198.605,194.171,197.285,194058,0
+NDSN.US,D,20210104,000000,197.9,199.786,190.836,192.98,186968,0
+NDSN.US,D,20210105,000000,192.305,197.126,191.342,195.658,302919,0
+NDSN.US,D,20210106,000000,196.621,202.712,196.621,201.204,314193,0
+NDSN.US,D,20210107,000000,202.295,203.069,198.556,201.541,583506,0
+NDSN.US,D,20210108,000000,201.016,202.752,196.65,199.567,345014,0
+NDSN.US,D,20210111,000000,197.562,201.264,197.057,200.51,230718,0
+NDSN.US,D,20210112,000000,198.644,203.962,198.644,203.555,168691,0
+NDSN.US,D,20210113,000000,202.494,205.024,199.766,199.894,285950,0
+NDSN.US,D,20210114,000000,200.877,201.274,196.631,198.336,155334,0
+NDSN.US,D,20210115,000000,196.948,199.964,188.753,189.725,363975,0
+NDSN.US,D,20210119,000000,191.938,192.325,185.38,186.034,958791,0
+NDSN.US,D,20210120,000000,186.669,190.827,186.064,190.33,574130,0
+NDSN.US,D,20210121,000000,190.856,191.302,188.019,188.604,292894,0
+NDSN.US,D,20210122,000000,188.178,189.021,186.282,188.495,291787,0
+NDSN.US,D,20210125,000000,187.532,189.269,183.038,184.685,410033,0
+NDSN.US,D,20210126,000000,186.421,187.811,182.611,184.08,296418,0
+NDSN.US,D,20210127,000000,181.499,182.949,176.6,180.241,354009,0
+NDSN.US,D,20210128,000000,182.73,183.752,180.756,180.965,225783,0
+NDSN.US,D,20210129,000000,180.369,183.087,175.359,175.716,422059,0
+NDSN.US,D,20210201,000000,176.927,179.684,176.321,179.258,271411,0
+NDSN.US,D,20210202,000000,179.963,180.658,179.357,180.241,195573,0
+NDSN.US,D,20210203,000000,179.536,181.709,178.941,180.389,327011,0
+NDSN.US,D,20210204,000000,180.658,183.554,180.658,182.621,358189,0
+NDSN.US,D,20210205,000000,184.259,186.371,181.946,184.646,229454,0
+NDSN.US,D,20210208,000000,186.322,188.565,185.837,186.531,367535,0
+NDSN.US,D,20210209,000000,186.868,186.868,183.861,184.903,170414,0
+NDSN.US,D,20210210,000000,185.24,186.748,183.584,186.461,152057,0
+NDSN.US,D,20210211,000000,186.154,188.009,183.604,185.687,380272,0
+NDSN.US,D,20210212,000000,184.993,185.528,183.901,184.834,125269,0
+NDSN.US,D,20210216,000000,186.342,186.441,182.443,182.84,227542,0
+NDSN.US,D,20210217,000000,182.076,183.346,180.002,180.408,139404,0
+NDSN.US,D,20210218,000000,179.983,183.365,179.199,182.273,171172,0
+NDSN.US,D,20210219,000000,183.683,186.957,183.564,184.457,333286,0
+NDSN.US,D,20210222,000000,183.177,184.546,180.548,181.382,421194,0
+NDSN.US,D,20210223,000000,184.665,187.602,184.665,184.774,597394,0
+NDSN.US,D,20210224,000000,185.053,193.981,184.586,193.554,447539,0
+NDSN.US,D,20210225,000000,193.137,193.137,188.525,190.073,298328,0
+NDSN.US,D,20210226,000000,190.935,193.197,188.585,189.289,391462,0
+NDSN.US,D,20210301,000000,191.888,193.407,190.112,190.638,269072,0
+NDSN.US,D,20210302,000000,190.747,192.275,187.185,189.835,228951,0
+NDSN.US,D,20210303,000000,189.636,194.438,188.762,191.442,235438,0
+NDSN.US,D,20210304,000000,191.035,192.88,186.659,188.376,338925,0
+NDSN.US,D,20210305,000000,190.509,193.307,187.344,192.83,202251,0
+NDSN.US,D,20210308,000000,193.287,197.067,191.839,193.347,225920,0
+NDSN.US,D,20210309,000000,194.191,195.082,192.77,194.001,397484,0
+NDSN.US,D,20210310,000000,195.142,198.833,193.824,198.446,216573,0
+NDSN.US,D,20210311,000000,197.959,199.419,196.779,197.622,151006,0
+NDSN.US,D,20210312,000000,197.682,199.696,196.214,198.436,199095,0
+NDSN.US,D,20210315,000000,198.903,204.835,197.077,203.883,234059,0
+NDSN.US,D,20210316,000000,203.645,203.645,199.319,202.801,251163,0
+NDSN.US,D,20210317,000000,201.393,205.362,199.527,202.395,190931,0
+NDSN.US,D,20210318,000000,202.424,204.548,200.609,201.918,163537,0
+NDSN.US,D,20210319,000000,201.313,202.048,197.89,198.883,577220,0
+NDSN.US,D,20210322,000000,198.476,199.834,194.498,198.436,262109,0
+NDSN.US,D,20210323,000000,196.998,197.692,193.814,194.915,205057,0
+NDSN.US,D,20210324,000000,196.392,199.012,195.797,196.471,229360,0
+NDSN.US,D,20210325,000000,196.283,198.773,194.121,198.049,161005,0
+NDSN.US,D,20210326,000000,198.883,200.648,195.727,200.291,225480,0
+NDSN.US,D,20210329,000000,199.409,204.26,198.823,199.676,281525,0
+NDSN.US,D,20210330,000000,200.241,200.728,197.91,200.728,179163,0
+NDSN.US,D,20210331,000000,199.547,201.244,195.072,195.459,263914,0
+NDSN.US,D,20210401,000000,196.303,200.311,194.865,199.1,165078,0
+NDSN.US,D,20210405,000000,199.766,201.481,198.654,199.24,142975,0
+NDSN.US,D,20210406,000000,199.29,201.174,196.988,199.706,203551,0
+NDSN.US,D,20210407,000000,200.49,200.49,196.521,198.396,153867,0
+NDSN.US,D,20210408,000000,198.703,200.589,195.34,197.772,177845,0
+NDSN.US,D,20210409,000000,197.999,200.728,196.898,199.825,108828,0
+NDSN.US,D,20210412,000000,199.844,201.244,199.637,200.281,95269.7,0
+NDSN.US,D,20210413,000000,200.182,200.52,197.88,198.634,114760,0
+NDSN.US,D,20210414,000000,197.91,200.668,197.91,200.173,125664,0
+NDSN.US,D,20210415,000000,200.4,201.968,198.228,201.274,131097,0
+NDSN.US,D,20210416,000000,202.554,203.615,201.581,202.871,129406,0
+NDSN.US,D,20210419,000000,202.524,203.764,201.69,202.583,153832,0
+NDSN.US,D,20210420,000000,202.772,204.666,201.432,202.851,146121,0
+NDSN.US,D,20210421,000000,203.843,207.375,203.02,206.136,172323,0
+NDSN.US,D,20210422,000000,205.609,209.687,205.322,207.365,176154,0
+NDSN.US,D,20210423,000000,208.783,211.502,207.692,210.471,220880,0
+NDSN.US,D,20210426,000000,211.482,214.419,210.014,210.174,324217,0
+NDSN.US,D,20210427,000000,210.541,211.422,208.963,210.639,140358,0
+NDSN.US,D,20210428,000000,210.451,211.502,209.4,210.154,89983.1,0
+NDSN.US,D,20210429,000000,209.855,219.757,209.41,211.403,283669,0
+NDSN.US,D,20210430,000000,210.391,210.391,206.83,207.981,212617,0
+NDSN.US,D,20210503,000000,209.29,209.914,204.775,205.232,220299,0
+NDSN.US,D,20210504,000000,205.352,208.586,204.676,207.871,159163,0
+NDSN.US,D,20210505,000000,208.129,208.536,204.151,205.122,191334,0
+NDSN.US,D,20210506,000000,206.126,207.097,204.508,205.202,264661,0
+NDSN.US,D,20210507,000000,203.248,207.257,203.248,205.45,128001,0
+NDSN.US,D,20210510,000000,206.273,208.248,204.765,205.302,109777,0
+NDSN.US,D,20210511,000000,203.863,205.352,202.177,204.061,176117,0
+NDSN.US,D,20210512,000000,204.647,204.647,196.611,196.789,148220,0
+NDSN.US,D,20210513,000000,197.365,203.526,197.365,202.107,218733,0
+NDSN.US,D,20210514,000000,202.881,204.141,201.393,202.524,136315,0
+NDSN.US,D,20210517,000000,202.623,203.625,198.664,200.688,114315,0
+NDSN.US,D,20210518,000000,199.884,201.006,197.295,197.444,134698,0
+NDSN.US,D,20210519,000000,196.006,196.214,194.001,195.757,124017,0
+NDSN.US,D,20210520,000000,195.757,197.533,195.062,196.214,221683,0
+NDSN.US,D,20210521,000000,197.018,199.477,196.273,198.556,375743,0
+NDSN.US,D,20210524,000000,198.923,200.927,197.225,199.577,278920,0
+NDSN.US,D,20210525,000000,215.858,217.327,209.954,213.735,575508,0
+NDSN.US,D,20210526,000000,213.199,214.142,208.655,212.713,485950,0
+NDSN.US,D,20210527,000000,212.246,220.283,211.275,220.233,633222,0
+NDSN.US,D,20210528,000000,220.094,220.094,215.719,218.527,224611,0
+NDSN.US,D,20210601,000000,220.333,221.622,218.021,218.507,191603,0
+NDSN.US,D,20210602,000000,219.569,220.451,215.173,218.368,168365,0
+NDSN.US,D,20210603,000000,217.574,219.609,216.205,217.357,247506,0
+NDSN.US,D,20210604,000000,218.715,221.662,217.117,220.948,200325,0
+NDSN.US,D,20210607,000000,221.155,221.492,218.488,219.38,283257,0
+NDSN.US,D,20210608,000000,218.835,220.571,217.851,219.142,161527,0
+NDSN.US,D,20210609,000000,218.953,219.33,217.584,218.933,205823,0
+NDSN.US,D,20210610,000000,221.106,221.106,218.478,219.976,145582,0
+NDSN.US,D,20210611,000000,220.511,220.65,217.951,219.222,127086,0
+NDSN.US,D,20210614,000000,218.685,219.727,217.783,218.13,164106,0
+NDSN.US,D,20210615,000000,219.242,220.401,217.167,219.836,124260,0
+NDSN.US,D,20210616,000000,219.836,220.094,215.907,216.284,187305,0
+NDSN.US,D,20210617,000000,216.602,216.602,213.298,214.657,147932,0
+NDSN.US,D,20210618,000000,211.701,214.003,209.478,212.177,423778,0
+NDSN.US,D,20210621,000000,214.201,217.524,213.249,216.413,153381,0
+NDSN.US,D,20210622,000000,216.146,216.97,214.915,215.878,128061,0
+NDSN.US,D,20210623,000000,215.769,217.247,214.449,214.786,153126,0
+NDSN.US,D,20210624,000000,215.719,217.008,214.36,214.985,338428,0
+NDSN.US,D,20210625,000000,215.848,219.926,215.064,217.514,1401499,0
+NDSN.US,D,20210628,000000,218.468,219.162,214.896,215.56,247136,0
+NDSN.US,D,20210629,000000,216.245,218.368,215.61,216.453,199911,0
+NDSN.US,D,20210630,000000,216.453,217.317,215.61,216.364,208377,0
+NDSN.US,D,20210701,000000,216.74,218.488,215.024,215.292,219030,0
+NDSN.US,D,20210702,000000,215.56,217.524,214.469,217.048,122441,0
+NDSN.US,D,20210706,000000,218.258,218.258,214.429,215.014,229731,0
+NDSN.US,D,20210707,000000,214.509,218.328,212.405,217.911,301337,0
+NDSN.US,D,20210708,000000,214.717,216.176,212.138,213.288,324257,0
+NDSN.US,D,20210709,000000,215.233,218.328,214.27,218.14,192060,0
+NDSN.US,D,20210712,000000,217.357,218.865,216.254,218.13,163096,0
+NDSN.US,D,20210713,000000,217.425,218.715,216.651,216.84,136813,0
+NDSN.US,D,20210714,000000,217.277,219.767,216.81,217.654,164660,0
+NDSN.US,D,20210715,000000,216.84,220.164,216.84,219.072,130556,0
+NDSN.US,D,20210716,000000,219.956,220.948,218.547,218.705,178376,0
+NDSN.US,D,20210719,000000,216.186,216.83,213.715,215.382,137172,0
+NDSN.US,D,20210720,000000,216.116,222.217,216.116,220.71,232627,0
+NDSN.US,D,20210721,000000,221.772,223.517,220.481,221.305,115016,0
+NDSN.US,D,20210722,000000,221.106,221.752,218.765,219.499,108021,0
+NDSN.US,D,20210723,000000,220.64,221.782,219.052,221.772,76180.5,0
+NDSN.US,D,20210726,000000,221.772,221.782,219.34,221.087,147245,0
+NDSN.US,D,20210727,000000,221.087,221.087,217.841,218.238,119683,0
+NDSN.US,D,20210728,000000,218.615,220.72,217.247,219.519,95456.1,0
+NDSN.US,D,20210729,000000,220.69,223.755,219.976,221.82,107861,0
+NDSN.US,D,20210730,000000,220.768,223.617,220.768,222.903,216729,0
+NDSN.US,D,20210802,000000,223.804,226.514,223.25,223.794,130367,0
+NDSN.US,D,20210803,000000,224.351,225.997,223.517,224.886,139237,0
+NDSN.US,D,20210804,000000,224.638,225.432,223.09,223.279,108034,0
+NDSN.US,D,20210805,000000,223.547,224.251,221.385,222.276,138704,0
+NDSN.US,D,20210806,000000,222.594,224.103,221.087,221.702,86137.8,0
+NDSN.US,D,20210809,000000,220.968,220.968,217.584,218.973,131663,0
+NDSN.US,D,20210810,000000,219.896,221.165,217.841,218.468,161524,0
+NDSN.US,D,20210811,000000,220.014,221.365,218.973,220.174,114494,0
+NDSN.US,D,20210812,000000,220.63,224.172,218.904,223.329,150318,0
+NDSN.US,D,20210813,000000,223.716,225.838,222.476,225.313,161808,0
+NDSN.US,D,20210816,000000,224.678,226.524,222.565,226.265,97078.9,0
+NDSN.US,D,20210817,000000,224.579,225.878,222.903,225.6,103027,0
+NDSN.US,D,20210818,000000,224.876,226.414,223.417,223.824,84055.4,0
+NDSN.US,D,20210819,000000,222.723,225.224,222.545,222.912,113773,0
+NDSN.US,D,20210820,000000,223.407,227.287,222.406,226.97,127740,0
+NDSN.US,D,20210823,000000,228.279,229.836,227.287,228.229,141662,0
+NDSN.US,D,20210824,000000,228.101,231.632,228.101,230.532,140475,0
+NDSN.US,D,20210825,000000,231.365,232.198,229.469,230.7,165620,0
+NDSN.US,D,20210826,000000,230.183,232.149,228.835,229.679,132674,0
+NDSN.US,D,20210827,000000,230.65,232.933,229.816,230.71,161278,0
+NDSN.US,D,20210830,000000,230.443,236.425,230.223,235.929,339769,0
+NDSN.US,D,20210831,000000,239.014,240.9,233.727,235.71,418415,0
+NDSN.US,D,20210901,000000,236.772,239.59,232.753,238.022,268942,0
+NDSN.US,D,20210902,000000,238.677,242.635,237.893,239.649,288627,0
+NDSN.US,D,20210903,000000,238.935,241.673,237.725,238.519,212242,0
+NDSN.US,D,20210907,000000,238.736,242.06,236.554,240.324,260432,0
+NDSN.US,D,20210908,000000,240.304,242.457,239.937,241.971,217375,0
+NDSN.US,D,20210909,000000,241.921,242.923,238.637,240.165,176973,0
+NDSN.US,D,20210910,000000,241.207,242.427,237.883,238.17,147982,0
+NDSN.US,D,20210913,000000,239.947,241.028,236.216,237.188,150562,0
+NDSN.US,D,20210914,000000,237.863,240.264,236.514,239.113,215612,0
+NDSN.US,D,20210915,000000,239.183,241.971,238.519,240.73,191465,0
+NDSN.US,D,20210916,000000,241.365,241.802,238.964,240.433,146048,0
+NDSN.US,D,20210917,000000,239.897,240.264,236.444,238.905,518011,0
+NDSN.US,D,20210920,000000,235.75,239.024,234.917,237.813,157228,0
+NDSN.US,D,20210921,000000,238.429,238.429,235.412,237.804,183644,0
+NDSN.US,D,20210922,000000,239.48,240.473,238.529,238.637,143821,0
+NDSN.US,D,20210923,000000,239.103,242.248,239.103,241.574,116706,0
+NDSN.US,D,20210924,000000,241.107,242.218,240.383,240.939,101073,0
+NDSN.US,D,20210927,000000,240.77,242.735,240.156,241.851,155665,0
+NDSN.US,D,20210928,000000,241.127,242.477,237.784,239.004,134306,0
+NDSN.US,D,20210929,000000,239.827,241.257,238.876,239.967,142087,0
+NDSN.US,D,20210930,000000,241.107,241.931,235.095,235.264,215712,0
+NDSN.US,D,20211001,000000,236.216,238.706,232.426,236.603,142445,0
+NDSN.US,D,20211004,000000,237.595,240.463,236.385,237.675,233001,0
+NDSN.US,D,20211005,000000,237.853,240.046,236.444,238.469,217307,0
+NDSN.US,D,20211006,000000,236.157,237.079,231.256,235.631,136929,0
+NDSN.US,D,20211007,000000,237.367,239.887,236.693,238.132,158384,0
+NDSN.US,D,20211008,000000,238.102,238.112,233.25,235.095,201133,0
+NDSN.US,D,20211011,000000,234.451,237.506,234.451,235.045,235272,0
+NDSN.US,D,20211012,000000,235.859,236.633,233.747,234.084,93111.7,0
+NDSN.US,D,20211013,000000,234.351,235.929,232.456,235.622,170770,0
+NDSN.US,D,20211014,000000,237.675,241.177,237.456,240.75,147509,0
+NDSN.US,D,20211015,000000,241.454,244.381,240.939,241.762,139830,0
+NDSN.US,D,20211018,000000,240.86,242.874,240.86,241.524,109834,0
+NDSN.US,D,20211019,000000,243.042,244.898,241.147,244.888,97510.3,0
+NDSN.US,D,20211020,000000,244.074,246.773,243.002,243.171,103331,0
+NDSN.US,D,20211021,000000,242.507,248.311,241.703,248.281,162061,0
+NDSN.US,D,20211022,000000,248.419,252.875,248.301,250.959,208208,0
+NDSN.US,D,20211025,000000,251.565,254.71,242.218,253.023,157951,0
+NDSN.US,D,20211026,000000,253.023,253.023,248.112,248.122,134310,0
+NDSN.US,D,20211027,000000,248.311,249.402,246.019,246.216,94536.9,0
+NDSN.US,D,20211028,000000,246.863,249.897,245.989,248.003,104067,0
+NDSN.US,D,20211029,000000,247.507,251.624,247.507,251.128,205846,0
+NDSN.US,D,20211101,000000,251.812,256.386,250.504,255.603,185847,0
+NDSN.US,D,20211102,000000,256.733,259.303,253.4,256.327,165666,0
+NDSN.US,D,20211103,000000,256.713,261.525,254.025,256.565,116526,0
+NDSN.US,D,20211104,000000,256.793,261.04,256.793,259.542,124773,0
+NDSN.US,D,20211105,000000,261.05,266.605,256.853,258.114,144485,0
+NDSN.US,D,20211108,000000,259.303,262.249,256.913,258.906,121948,0
+NDSN.US,D,20211109,000000,258.441,260.316,245.799,259.769,93810.2,0
+NDSN.US,D,20211110,000000,258.896,261.515,257.627,260.573,92869.8,0
+NDSN.US,D,20211111,000000,260.771,262.686,258.838,261.784,96329,0
+NDSN.US,D,20211112,000000,261.912,264.551,260.296,264.214,114858,0
+NDSN.US,D,20211115,000000,263.767,263.767,260.791,262.299,97577.8,0
+NDSN.US,D,20211116,000000,263.073,265.544,259.988,264.551,171537,0
+NDSN.US,D,20211117,000000,265.256,266.208,261.922,266.07,90723.9,0
+NDSN.US,D,20211118,000000,266.487,268.976,264.869,265.276,66726.1,0
+NDSN.US,D,20211119,000000,265.544,265.584,263.272,263.728,100907,0
+NDSN.US,D,20211122,000000,265.197,267.28,263.163,264.274,114445,0
+NDSN.US,D,20211123,000000,264.492,266.734,262.439,264.74,83875,0
+NDSN.US,D,20211124,000000,264.164,265.762,260.99,265.762,74312.8,0
+NDSN.US,D,20211126,000000,261.268,263.56,254.163,255.097,90620.1,0
+NDSN.US,D,20211129,000000,258.301,259.849,256.208,258.975,144637,0
+NDSN.US,D,20211130,000000,260.434,260.504,250.602,251.108,255082,0
+NDSN.US,D,20211201,000000,253.003,261.059,248.311,248.548,178559,0
+NDSN.US,D,20211202,000000,248.409,258.965,248.331,258.558,182202,0
+NDSN.US,D,20211203,000000,259.849,259.849,255.454,256.952,152230,0
+NDSN.US,D,20211206,000000,258.331,261.724,258.331,260.911,258456,0
+NDSN.US,D,20211207,000000,264.413,266.487,261.525,261.645,199718,0
+NDSN.US,D,20211208,000000,262.716,264.651,261.168,263.51,266874,0
+NDSN.US,D,20211209,000000,264.066,264.75,260.741,263.003,185546,0
+NDSN.US,D,20211210,000000,263.56,267.905,263.56,267.389,146805,0
+NDSN.US,D,20211213,000000,268.203,268.609,263.619,264.661,230518,0
+NDSN.US,D,20211214,000000,263.649,266.655,258.371,261.357,291740,0
+NDSN.US,D,20211215,000000,261.902,265.911,260.94,265.861,305462,0
+NDSN.US,D,20211216,000000,258.828,260.306,244.034,245.839,476883,0
+NDSN.US,D,20211217,000000,245.354,254.173,243.062,245.423,611905,0
+NDSN.US,D,20211220,000000,242.844,245.919,238.627,243.062,219772,0
+NDSN.US,D,20211221,000000,245.492,249.045,243.359,248.331,211631,0
+NDSN.US,D,20211222,000000,247.308,250.999,246.009,247.347,267891,0
+NDSN.US,D,20211223,000000,248.757,252.705,248.757,251.098,137523,0
+NDSN.US,D,20211227,000000,251.058,255.037,250.562,254.035,113515,0
+NDSN.US,D,20211228,000000,254.65,256.069,253.242,254.006,101510,0
+NDSN.US,D,20211229,000000,254.521,256.158,251.018,254.223,110029,0
+NDSN.US,D,20211230,000000,254.223,255.751,251.932,252.189,91981.8,0
+NDSN.US,D,20211231,000000,251.555,254.63,251.555,252.696,98369.1,0
+NDSN.US,D,20220103,000000,252.527,253.549,246.089,248.499,177324,0
+NDSN.US,D,20220104,000000,249.303,250.671,247.03,247.616,198172,0
+NDSN.US,D,20220105,000000,248.161,248.161,240.224,240.473,190370,0
+NDSN.US,D,20220106,000000,239.977,242.278,237.823,237.992,225384,0
+NDSN.US,D,20220107,000000,237.992,238.994,235.045,235.691,222891,0
+NDSN.US,D,20220110,000000,235.205,236.058,230.76,235.929,196986,0
+NDSN.US,D,20220111,000000,235.769,237.883,232.685,237.705,175167,0
+NDSN.US,D,20220112,000000,238.102,240.82,238.092,240.106,178172,0
+NDSN.US,D,20220113,000000,240.314,243.032,235.789,236.593,140995,0
+NDSN.US,D,20220114,000000,235.909,236.296,231.98,236.008,141247,0
+NDSN.US,D,20220118,000000,231.801,235.75,231.157,231.96,126812,0
+NDSN.US,D,20220119,000000,233.09,236.346,230.958,234.55,184769,0
+NDSN.US,D,20220120,000000,235.105,237.109,230.6,230.859,212377,0
+NDSN.US,D,20220121,000000,230.303,237.625,228.666,229.102,163616,0
+NDSN.US,D,20220124,000000,225.948,232.347,222.236,232.268,205384,0
+NDSN.US,D,20220125,000000,228.785,229.38,223.14,226.027,285046,0
+NDSN.US,D,20220126,000000,228.587,232.566,222.763,223.627,156730,0
+NDSN.US,D,20220127,000000,225.412,227.882,220.471,221.622,146765,0
+NDSN.US,D,20220128,000000,221.672,225.65,219.222,225.471,224964,0
+NDSN.US,D,20220131,000000,225.094,231.167,221.682,230.193,291619,0
+NDSN.US,D,20220201,000000,230.056,232.366,228.418,232.059,172157,0
+NDSN.US,D,20220202,000000,232.635,234.927,231.623,234.104,212861,0
+NDSN.US,D,20220203,000000,232.635,235.225,228.765,229.599,117965,0
+NDSN.US,D,20220204,000000,228.716,230.482,224.797,228.368,121521,0
+NDSN.US,D,20220207,000000,228.249,230.056,225.878,227.178,120664,0
+NDSN.US,D,20220208,000000,227.505,231.285,226.494,230.59,233601,0
+NDSN.US,D,20220209,000000,233.12,234.291,232.059,233.884,108506,0
+NDSN.US,D,20220210,000000,231.057,234.511,227.148,228.676,212389,0
+NDSN.US,D,20220211,000000,226.672,226.672,212.742,215.51,1447324,0
+NDSN.US,D,20220214,000000,216.433,219.966,214.896,219.876,13006574,0
+NDSN.US,D,20220215,000000,223.19,229.669,222.613,227.615,701133,0
+NDSN.US,D,20220216,000000,226.384,233.062,226.384,232.773,482988,0
+NDSN.US,D,20220217,000000,230.59,231.484,226.464,226.573,255544,0
+NDSN.US,D,20220218,000000,227.268,228.735,226.215,227.704,312828,0
+NDSN.US,D,20220222,000000,226.404,229.164,223.17,225.591,372345,0
+NDSN.US,D,20220223,000000,214.945,227.287,214.945,219.806,495216,0
+NDSN.US,D,20220224,000000,216.046,220.233,213.735,219.916,387128,0
+NDSN.US,D,20220225,000000,220.729,225.873,219.419,225.7,282724,0
+NDSN.US,D,20220228,000000,223.09,225.568,221.889,224.708,265743,0
+NDSN.US,D,20220301,000000,224.211,225.72,218.448,221.483,302708,0
+NDSN.US,D,20220302,000000,222.109,227.842,222.109,225.283,264404,0
+NDSN.US,D,20220303,000000,227.168,229.142,224.698,227.059,224571,0
+NDSN.US,D,20220304,000000,225.075,226.087,222.986,224.668,292392,0
+NDSN.US,D,20220307,000000,224.231,224.231,215.491,215.927,285520,0
+NDSN.US,D,20220308,000000,217.237,220.303,213.378,213.566,302726,0
+NDSN.US,D,20220309,000000,219.459,224.895,219.052,220.7,230865,0
+NDSN.US,D,20220310,000000,216.264,217.714,213.06,213.368,278507,0
+NDSN.US,D,20220311,000000,215.63,217.44,213.348,213.358,192738,0
+NDSN.US,D,20220314,000000,215.094,216.93,211.929,212.872,194190,0
+NDSN.US,D,20220315,000000,215.52,218.14,214.142,217.415,153687,0
+NDSN.US,D,20220316,000000,219.717,223.3,217.484,221.106,191210,0
+NDSN.US,D,20220317,000000,219.499,225.66,218.865,224.777,223574,0
+NDSN.US,D,20220318,000000,224.886,229.659,223.11,229.152,431706,0
+NDSN.US,D,20220321,000000,228.091,229.449,225.76,227.674,213005,0
+NDSN.US,D,20220322,000000,228.568,230.115,226.94,228.568,180519,0
+NDSN.US,D,20220323,000000,227.585,227.644,224.911,227.148,250057,0
+NDSN.US,D,20220324,000000,227.694,228.666,223.477,225.303,143042,0
+NDSN.US,D,20220325,000000,226.573,226.826,223.954,225.61,165493,0
+NDSN.US,D,20220328,000000,225.432,226.881,224.708,226.751,203033,0
+NDSN.US,D,20220329,000000,229.132,232.918,225.873,230.79,173713,0
+NDSN.US,D,20220330,000000,230.393,230.74,227.218,228.101,119282,0
+NDSN.US,D,20220331,000000,227.605,228.993,225.124,225.293,254176,0
+NDSN.US,D,20220401,000000,226.91,227.034,223.617,226.137,211728,0
+NDSN.US,D,20220404,000000,224.767,226.95,224.38,225.392,193934,0
+NDSN.US,D,20220405,000000,224.112,226.384,220.968,221.285,120575,0
+NDSN.US,D,20220406,000000,219.34,222.207,218.308,221.939,196010,0
+NDSN.US,D,20220407,000000,220.62,224.291,219.826,222.922,159655,0
+NDSN.US,D,20220408,000000,222.683,225.303,221.424,222.653,147206,0
+NDSN.US,D,20220411,000000,221.622,223.339,219.727,220.184,215024,0
+NDSN.US,D,20220412,000000,221.732,223.417,215.148,215.937,214416,0
+NDSN.US,D,20220413,000000,215.501,218.502,215.501,217.167,227380,0
+NDSN.US,D,20220414,000000,217.793,219.092,212.772,213.05,152894,0
+NDSN.US,D,20220418,000000,212.703,215.173,211.979,215.004,156616,0
+NDSN.US,D,20220419,000000,215.143,221.652,215.143,221.385,140863,0
+NDSN.US,D,20220420,000000,222.585,225.878,222.094,224.737,190317,0
+NDSN.US,D,20220421,000000,226.027,227.895,221.582,222.366,154964,0
+NDSN.US,D,20220422,000000,221.275,224.44,218.16,218.645,141445,0
+NDSN.US,D,20220425,000000,218.645,219.618,213.79,219.082,182908,0
+NDSN.US,D,20220426,000000,218.835,218.957,212.594,212.683,180911,0
+NDSN.US,D,20220427,000000,212.683,216.74,212.683,214.637,231250,0
+NDSN.US,D,20220428,000000,215.62,219.052,214.112,218.904,209628,0
+NDSN.US,D,20220429,000000,217.187,220.044,213.596,213.993,281490,0
+NDSN.US,D,20220502,000000,214.36,218.298,211.979,215.838,215151,0
+NDSN.US,D,20220503,000000,216.9,217.445,213.795,214.836,212271,0
+NDSN.US,D,20220504,000000,214.607,225.343,213.636,220.71,290748,0
+NDSN.US,D,20220505,000000,218.695,220.958,210.321,211.711,248756,0
+NDSN.US,D,20220506,000000,210.232,211.959,205.212,208.169,212431,0
+NDSN.US,D,20220509,000000,206.928,209.826,205.759,207.087,283773,0
+NDSN.US,D,20220510,000000,209.767,210.154,203.248,206.8,263214,0
+NDSN.US,D,20220511,000000,205.599,210.927,204.101,206.283,212851,0
+NDSN.US,D,20220512,000000,205.827,209.429,205.172,208.179,297249,0
+NDSN.US,D,20220513,000000,209.449,212.231,207.752,210.301,191617,0
+NDSN.US,D,20220516,000000,209.3,209.757,205.719,209.022,177656,0
+NDSN.US,D,20220517,000000,211.612,214.499,210.024,213.983,162123,0
+NDSN.US,D,20220518,000000,211.761,213.378,203.754,204.201,230528,0
+NDSN.US,D,20220519,000000,202.563,207.004,201.408,204.27,209146,0
+NDSN.US,D,20220520,000000,206.096,206.096,199.923,203.625,325972,0
+NDSN.US,D,20220523,000000,205.664,206.43,203.326,204.788,329425,0
+NDSN.US,D,20220524,000000,213.611,216.714,206.951,209.722,330993,0
+NDSN.US,D,20220525,000000,207.752,212.745,207.752,212.208,359053,0
+NDSN.US,D,20220526,000000,213.839,216.157,213.372,214.317,234641,0
+NDSN.US,D,20220527,000000,215.301,218.643,215.162,218.643,285408,0
+NDSN.US,D,20220531,000000,216.893,218.823,213.839,216.704,476588,0
+NDSN.US,D,20220601,000000,218.057,222.283,212.218,214.188,180246,0
+NDSN.US,D,20220602,000000,215.491,221.199,212.795,220.991,166382,0
+NDSN.US,D,20220603,000000,219.489,220.741,216.983,219.191,175575,0
+NDSN.US,D,20220606,000000,221.449,221.935,219.289,220.065,118406,0
+NDSN.US,D,20220607,000000,218.613,221.081,216.863,220.861,119792,0
+NDSN.US,D,20220608,000000,219.031,221.001,217.739,217.977,139846,0
+NDSN.US,D,20220609,000000,216.863,218.295,212.875,213.193,170211,0
+NDSN.US,D,20220610,000000,209.662,210.666,206.23,206.52,154606,0
+NDSN.US,D,20220613,000000,201.298,203.456,199.129,201.228,195021,0
+NDSN.US,D,20220614,000000,201.367,202.562,198.483,199.736,159013,0
+NDSN.US,D,20220615,000000,201.725,203.441,198.851,200.601,210914,0
+NDSN.US,D,20220616,000000,198.771,199.318,194.037,195.399,350205,0
+NDSN.US,D,20220617,000000,194.653,198.269,194.107,194.305,641084,0
+NDSN.US,D,20220621,000000,196.205,198.145,193.838,196.921,244116,0
+NDSN.US,D,20220622,000000,194.843,197.18,194.187,196.443,243514,0
+NDSN.US,D,20220623,000000,197.797,198.294,196.205,198.125,180907,0
+NDSN.US,D,20220624,000000,200.114,203.864,199.805,203.834,382702,0
+NDSN.US,D,20220627,000000,203.894,204.893,202.163,203.247,206510,0
+NDSN.US,D,20220628,000000,204.44,208.06,200.905,201.755,281800,0
+NDSN.US,D,20220629,000000,202.57,202.57,199.01,200.84,228641,0
+NDSN.US,D,20220630,000000,198.582,202.635,197.409,201.347,289261,0
+NDSN.US,D,20220701,000000,200.452,208.767,198.955,201.546,295976,0
+NDSN.US,D,20220705,000000,198.602,203.874,194.225,199.766,262938,0
+NDSN.US,D,20220706,000000,200.601,204.6,198.632,203.058,200411,0
+NDSN.US,D,20220707,000000,204.282,209.503,204.282,209.404,244794,0
+NDSN.US,D,20220708,000000,209.304,209.304,203.874,206.31,184781,0
+NDSN.US,D,20220711,000000,205.396,207.066,204.18,205.872,170583,0
+NDSN.US,D,20220712,000000,206.549,207.842,202.925,204.142,175095,0
+NDSN.US,D,20220713,000000,201.874,204.798,200.651,203.466,208463,0
+NDSN.US,D,20220714,000000,200.979,201.974,198.244,201.576,194086,0
+NDSN.US,D,20220715,000000,204.44,207.341,203.466,206.549,172423,0
+NDSN.US,D,20220718,000000,206.748,208.866,205.266,205.892,262433,0
+NDSN.US,D,20220719,000000,208.27,213.73,207.414,213.511,192681,0
+NDSN.US,D,20220720,000000,213.78,215.699,212.474,215.441,161382,0
+NDSN.US,D,20220721,000000,217.529,219.131,215.441,218.951,223819,0
+NDSN.US,D,20220722,000000,219.011,220.633,217.719,218.485,178764,0
+NDSN.US,D,20220725,000000,218.355,218.643,214.973,216.535,204413,0
+NDSN.US,D,20220726,000000,215.461,216.753,213.829,216.147,210156,0
+NDSN.US,D,20220727,000000,216.843,221.299,216.485,220.583,172881,0
+NDSN.US,D,20220728,000000,221.199,225.029,220.365,224.691,171832,0
+NDSN.US,D,20220729,000000,225.605,230.728,223.949,229.743,204064,0
+NDSN.US,D,20220801,000000,228.082,229.793,226.736,229.256,142443,0
+NDSN.US,D,20220802,000000,227.913,228.928,224.929,226.361,157659,0
+NDSN.US,D,20220803,000000,227.366,229.793,225.014,228.958,189915,0
+NDSN.US,D,20220804,000000,228.619,230.708,227.724,229.674,150116,0
+NDSN.US,D,20220805,000000,227.764,230.4,227.008,230.3,122863,0
+NDSN.US,D,20220808,000000,232.986,232.986,230.39,231.096,170602,0
+NDSN.US,D,20220809,000000,230.788,230.788,227.734,228.987,120886,0
+NDSN.US,D,20220810,000000,233.512,236.765,230.608,236.586,211484,0
+NDSN.US,D,20220811,000000,237.282,239.605,236.686,237.212,243404,0
+NDSN.US,D,20220812,000000,238.535,241.877,237.262,241.748,170992,0
+NDSN.US,D,20220815,000000,241.201,244.443,238.983,243.797,227471,0
+NDSN.US,D,20220816,000000,242.533,245.746,242.533,244.453,137609,0
+NDSN.US,D,20220817,000000,241.967,244.721,241.439,243.489,134594,0
+NDSN.US,D,20220818,000000,243.757,245.109,243.111,245.06,147509,0
+NDSN.US,D,20220819,000000,243.807,244.488,242.066,242.981,192056,0
+NDSN.US,D,20220822,000000,239.291,239.999,231.363,232.64,414925,0
+NDSN.US,D,20220823,000000,235.352,239.905,232.291,238.514,493349,0
+NDSN.US,D,20220824,000000,238.514,240.393,237.227,239.142,338046,0
+NDSN.US,D,20220825,000000,239.481,241.705,237.596,241.605,135719,0
+NDSN.US,D,20220826,000000,242.343,242.343,231.393,232.191,192390,0
+NDSN.US,D,20220829,000000,230.835,232.52,229.528,231.054,201628,0
+NDSN.US,D,20220830,000000,231.224,231.752,227.025,227.354,271269,0
+NDSN.US,D,20220831,000000,228.062,228.661,225.549,226.546,328208,0
+NDSN.US,D,20220901,000000,225.619,226.786,222.966,225.559,223265,0
+NDSN.US,D,20220902,000000,227.653,228.287,222.228,223.126,171713,0
+NDSN.US,D,20220906,000000,223.275,225.32,222.049,224.931,210532,0
+NDSN.US,D,20220907,000000,226.527,231.864,226.138,231.672,192972,0
+NDSN.US,D,20220908,000000,229.668,231.832,228.312,231.513,181350,0
+NDSN.US,D,20220909,000000,232.62,234.315,232.281,233.637,178597,0
+NDSN.US,D,20220912,000000,234.554,235.931,233.388,234.624,141776,0
+NDSN.US,D,20220913,000000,229.967,230.625,226.043,226.726,189384,0
+NDSN.US,D,20220914,000000,226.287,228.187,224.343,226.098,167598,0
+NDSN.US,D,20220915,000000,225.15,226.417,221.57,222.408,225306,0
+NDSN.US,D,20220916,000000,220.194,220.194,215.058,218.379,510420,0
+NDSN.US,D,20220919,000000,218.18,223.654,217.751,223.415,186401,0
+NDSN.US,D,20220920,000000,221.959,223.385,218.439,221.022,222711,0
+NDSN.US,D,20220921,000000,222.547,224.766,218.309,218.309,144728,0
+NDSN.US,D,20220922,000000,217.641,218.329,214.49,214.599,171104,0
+NDSN.US,D,20220923,000000,213.662,213.687,209.793,212.415,182682,0
+NDSN.US,D,20220926,000000,212.186,214.819,211.413,212.056,201492,0
+NDSN.US,D,20220927,000000,213.413,215.078,207.639,209.394,254032,0
+NDSN.US,D,20220928,000000,210.88,216.245,210.88,214.869,311385,0
+NDSN.US,D,20220929,000000,213.223,213.393,210.471,213.173,177151,0
+NDSN.US,D,20220930,000000,213.702,215.445,211.269,211.687,214464,0
+NDSN.US,D,20221003,000000,213.512,219.775,212.984,218,212495,0
+NDSN.US,D,20221004,000000,220.872,224.811,220.872,223.674,232649,0
+NDSN.US,D,20221005,000000,221.54,223.944,221.311,222.617,179514,0
+NDSN.US,D,20221006,000000,222.139,223.615,219.755,220.703,208358,0
+NDSN.US,D,20221007,000000,219.366,219.366,213.707,215.128,167136,0
+NDSN.US,D,20221010,000000,215.786,216.065,211.917,213.931,114811,0
+NDSN.US,D,20221011,000000,213.283,215.916,212.316,213.921,218344,0
+NDSN.US,D,20221012,000000,213.482,214.435,210.112,210.251,190525,0
+NDSN.US,D,20221013,000000,205.993,215.457,204.637,214.44,281593,0
+NDSN.US,D,20221014,000000,216.315,216.315,208.396,209.882,220979,0
+NDSN.US,D,20221017,000000,213.423,215.776,213.423,215.208,196619,0
+NDSN.US,D,20221018,000000,219.995,220.732,215.178,218.07,230246,0
+NDSN.US,D,20221019,000000,216.724,218.03,214.32,216.165,123122,0
+NDSN.US,D,20221020,000000,217.132,217.322,210.546,210.929,159729,0
+NDSN.US,D,20221021,000000,212.106,216.494,210.86,215.936,200743,0
+NDSN.US,D,20221024,000000,216.883,219.276,215.766,218.259,129628,0
+NDSN.US,D,20221025,000000,217.92,223.056,217.515,222.847,161606,0
+NDSN.US,D,20221026,000000,223.734,225.24,221.859,221.909,155888,0
+NDSN.US,D,20221027,000000,221.61,224.457,219.895,220.453,221946,0
+NDSN.US,D,20221028,000000,221.81,226.816,221.082,225.38,265057,0
+NDSN.US,D,20221031,000000,223.934,226.187,222.707,224.382,361455,0
+NDSN.US,D,20221101,000000,225.1,226.227,222.976,225.13,197146,0
+NDSN.US,D,20221102,000000,224.003,227.843,220.234,220.742,225633,0
+NDSN.US,D,20221103,000000,218.209,220.383,216.225,217.402,255981,0
+NDSN.US,D,20221104,000000,220.772,221.78,217.84,219.446,426202,0
+NDSN.US,D,20221107,000000,220.633,222.528,217.87,221.54,280950,0
+NDSN.US,D,20221108,000000,222.557,227.788,221.819,224.731,208779,0
+NDSN.US,D,20221109,000000,223.864,226.257,222.119,223.086,149806,0
+NDSN.US,D,20221110,000000,229.618,234.884,229.618,234.535,269947,0
+NDSN.US,D,20221111,000000,235.472,238.414,234.175,235.901,220423,0
+NDSN.US,D,20221114,000000,236,239.89,233.966,236.748,236059,0
+NDSN.US,D,20221115,000000,238.543,241.765,234.166,234.355,367368,0
+NDSN.US,D,20221116,000000,234.664,235.547,230.755,231.363,280005,0
+NDSN.US,D,20221117,000000,228.8,228.84,225.769,228.501,202213,0
+NDSN.US,D,20221118,000000,231.084,231.982,228.591,230.376,378116,0
+NDSN.US,D,20221121,000000,229.369,232.729,229.369,230.506,222676,0
+NDSN.US,D,20221122,000000,232.221,233.113,230.745,232.949,213590,0
+NDSN.US,D,20221123,000000,233.228,235.282,231.772,233.757,121037,0
+NDSN.US,D,20221125,000000,234.634,235.462,233.937,235.432,80009.6,0
+NDSN.US,D,20221128,000000,234.116,234.116,230.216,230.984,206075,0
+NDSN.US,D,20221129,000000,230.376,231.509,228.83,230.167,170040,0
+NDSN.US,D,20221130,000000,230.855,236.629,227.304,235.841,308673,0
+NDSN.US,D,20221201,000000,237.466,239.95,236.748,239.351,191890,0
+NDSN.US,D,20221202,000000,237.078,242.004,236.953,241.256,187821,0
+NDSN.US,D,20221205,000000,239.76,241.047,236.335,237.686,213592,0
+NDSN.US,D,20221206,000000,238.125,238.603,231.832,232.949,175655,0
+NDSN.US,D,20221207,000000,232.949,234.894,231.782,234.495,202144,0
+NDSN.US,D,20221208,000000,234.564,236.838,232.67,233.996,182055,0
+NDSN.US,D,20221209,000000,233.657,234.116,232.031,232.261,141625,0
+NDSN.US,D,20221212,000000,232.351,237.875,232.351,237.726,203866,0
+NDSN.US,D,20221213,000000,244.278,244.278,235.587,237.716,281893,0
+NDSN.US,D,20221214,000000,238.065,240.428,233.687,235.262,352939,0
+NDSN.US,D,20221215,000000,239.252,244.687,233.393,241.176,618345,0
+NDSN.US,D,20221216,000000,237.387,238.309,231.792,236.17,744316,0
+NDSN.US,D,20221219,000000,235.46,237.715,232.85,233.4,264716,0
+NDSN.US,D,20221220,000000,232.87,234.04,230.905,232.77,319609,0
+NDSN.US,D,20221221,000000,234.76,238.2,231.67,238.2,245756,0
+NDSN.US,D,20221222,000000,236.62,237.755,231.63,234.68,209465,0
+NDSN.US,D,20221223,000000,235.9,237.24,233.83,236.32,149545,0
+NDSN.US,D,20221227,000000,236.62,238.91,236.01,237.61,166400,0
+NDSN.US,D,20221228,000000,238.59,239.98,235.01,235.12,151707,0
+NDSN.US,D,20221229,000000,236.42,240.97,235.4,239.78,126734,0
+NDSN.US,D,20221230,000000,239.48,239.48,236,237.72,114649,0
+NDSN.US,D,20230103,000000,238.65,240,235.585,238.03,252788,0
+NDSN.US,D,20230104,000000,239.86,240.41,235.77,237.75,299239,0
+NDSN.US,D,20230105,000000,237.33,237.58,229.51,229.74,228424,0
+NDSN.US,D,20230106,000000,232.04,237,232.04,235.77,163968,0
+NDSN.US,D,20230109,000000,237.79,243.4,236.05,241.24,226701,0
+NDSN.US,D,20230110,000000,240.36,242.105,238.81,241.45,162889,0
+NDSN.US,D,20230111,000000,242.96,244.45,242.33,243.87,217867,0
+NDSN.US,D,20230112,000000,244.01,244.61,242.07,242.15,143939,0
+NDSN.US,D,20230113,000000,239.17,244.29,239.17,243.84,125467,0
+NDSN.US,D,20230117,000000,244.2,246.61,241.87,242.05,228039,0
+NDSN.US,D,20230118,000000,243.05,245.06,238.42,238.51,254729,0
+NDSN.US,D,20230119,000000,237.67,237.67,227.82,228.37,267638,0
+NDSN.US,D,20230120,000000,228.38,234.455,228.14,233.82,325668,0
+NDSN.US,D,20230123,000000,234.15,238.61,233,238.1,274162,0
+NDSN.US,D,20230124,000000,237.84,242.905,237.21,242.45,247770,0
+NDSN.US,D,20230125,000000,241.39,241.39,233.66,235.02,356831,0
+NDSN.US,D,20230126,000000,236.98,236.98,233.28,235.27,244696,0
+NDSN.US,D,20230127,000000,234.65,240.89,233.46,239.58,278675,0
+NDSN.US,D,20230130,000000,238.36,241.14,235.57,235.97,221966,0
+NDSN.US,D,20230131,000000,237.15,245.1,236.01,243.3,2191652,0
+NDSN.US,D,20230201,000000,242.06,247.83,241.49,246.01,305004,0
+NDSN.US,D,20230202,000000,247.23,251.26,247.06,250.99,270420,0
+NDSN.US,D,20230203,000000,247.39,250.06,246.11,248.65,237148,0
+NDSN.US,D,20230206,000000,246.43,248.43,243.71,243.98,155627,0
+NDSN.US,D,20230207,000000,242.77,245.89,241.93,245.46,158855,0
+NDSN.US,D,20230208,000000,243.9,246.145,242.82,243.4,144646,0
+NDSN.US,D,20230209,000000,245.28,246.144,241.85,241.92,122655,0
+NDSN.US,D,20230210,000000,241.21,242.26,240.04,241.53,119494,0
+NDSN.US,D,20230213,000000,242.39,244.19,241.735,244.13,179684,0
+NDSN.US,D,20230214,000000,243.78,244.12,240.153,242.77,120823,0
+NDSN.US,D,20230215,000000,241.99,245.88,241.99,245.53,124173,0
+NDSN.US,D,20230216,000000,243.13,244.84,242.2,242.48,156171,0
+NDSN.US,D,20230217,000000,241.83,246.9,241.83,246.22,319124,0
+NDSN.US,D,20230221,000000,237.11,237.11,210.37,211.91,964015,0
+NDSN.US,D,20230222,000000,215.53,224.88,214.987,221.04,645075,0
+NDSN.US,D,20230223,000000,222.23,224.25,220,222.61,334427,0
+NDSN.US,D,20230224,000000,220.32,222.34,218.17,220.32,238045,0
+NDSN.US,D,20230227,000000,222.11,224.104,218.75,220.14,277863,0
+NDSN.US,D,20230228,000000,219.31,222.15,219.31,219.64,263486,0
+NDSN.US,D,20230301,000000,218.44,219.885,217.81,219.46,199900,0
+NDSN.US,D,20230302,000000,218.39,221.98,217,220.9,244032,0
+NDSN.US,D,20230303,000000,221.72,223.35,219.86,222.99,213590,0
+NDSN.US,D,20230306,000000,222.65,225.165,220.39,221.02,170271,0
+NDSN.US,D,20230307,000000,220.81,221.63,219.31,219.61,230942,0
+NDSN.US,D,20230308,000000,219.24,221.505,218.93,220.38,167390,0
+NDSN.US,D,20230309,000000,221.34,223.26,218.1,218.18,217935,0
+NDSN.US,D,20230310,000000,217.66,218.21,211.71,212.92,172835,0
+NDSN.US,D,20230313,000000,211.29,212.91,210.1,210.72,276019,0
+NDSN.US,D,20230314,000000,213.8,215.04,209.07,212.21,320249,0
+NDSN.US,D,20230315,000000,209.25,209.25,202.57,206.39,276731,0
+NDSN.US,D,20230316,000000,204.39,207.88,203.465,206.4,286457,0
+NDSN.US,D,20230317,000000,205.19,205.19,202.74,204.02,505577,0
+NDSN.US,D,20230320,000000,205.2,209.425,205.2,208.16,246482,0
+NDSN.US,D,20230321,000000,209.34,211.08,207.23,208.79,197812,0
+NDSN.US,D,20230322,000000,209.57,212.87,207.74,207.74,247683,0
+NDSN.US,D,20230323,000000,208.27,210.865,205.87,207.14,166341,0
+NDSN.US,D,20230324,000000,205.86,210.47,204.6,209.95,252660,0
+NDSN.US,D,20230327,000000,212.13,213.269,209.38,212.37,249800,0
+NDSN.US,D,20230328,000000,211.92,214.64,211.645,214,148674,0
+NDSN.US,D,20230329,000000,216.18,217.45,215.625,217.02,173310,0
+NDSN.US,D,20230330,000000,219.02,219.34,217.27,218.81,179629,0
+NDSN.US,D,20230331,000000,220.04,222.685,219.655,222.26,253454,0
+NDSN.US,D,20230403,000000,221.29,222.17,218.99,220.31,162302,0
+NDSN.US,D,20230404,000000,219.77,220,213.79,214.65,169660,0
+NDSN.US,D,20230405,000000,213.82,214.02,210.185,211.71,147049,0
+NDSN.US,D,20230406,000000,211.39,211.53,208.77,210.02,236338,0
+NDSN.US,D,20230410,000000,210.55,213.87,208.97,213.58,213887,0
+NDSN.US,D,20230411,000000,215.09,218.22,215.06,216.86,178883,0
+NDSN.US,D,20230412,000000,218.58,219.01,216.056,216.77,176495,0
+NDSN.US,D,20230413,000000,217.1,218.85,213.62,218.67,246770,0
+NDSN.US,D,20230414,000000,218.55,220.48,216.85,217.87,171792,0
+NDSN.US,D,20230417,000000,218.03,219.53,217.48,218.68,135778,0
+NDSN.US,D,20230418,000000,219.36,220.95,217.72,218.56,200862,0
+NDSN.US,D,20230419,000000,217.77,218.31,215.25,217.29,149257,0
+NDSN.US,D,20230420,000000,216.85,218.895,215.76,218.72,219726,0
+NDSN.US,D,20230421,000000,218.72,219.28,216.52,218.84,191665,0
+NDSN.US,D,20230424,000000,219.35,220.365,217.56,218.33,132116,0
+NDSN.US,D,20230425,000000,217.28,218.01,213.34,214.15,171379,0
+NDSN.US,D,20230426,000000,212.66,214.61,209.81,210.87,238047,0
+NDSN.US,D,20230427,000000,212.25,216.9,211.44,216.08,192867,0
+NDSN.US,D,20230428,000000,216.46,217.98,214.86,216.31,440628,0
+NDSN.US,D,20230501,000000,216.24,218.14,215.76,217.53,231748,0
+NDSN.US,D,20230502,000000,217.23,218.25,215.015,217.92,232083,0
+NDSN.US,D,20230503,000000,219.34,221.04,215.53,215.55,269564,0
+NDSN.US,D,20230504,000000,215.07,216.77,212.9,216.15,321242,0
+NDSN.US,D,20230505,000000,218.68,220.63,217.88,220.17,167632,0
+NDSN.US,D,20230508,000000,220.78,221.65,216.995,217.85,173848,0
+NDSN.US,D,20230509,000000,217.55,217.64,215.4,216.79,159733,0
+NDSN.US,D,20230510,000000,218.61,218.61,214.18,216.4,213840,0
+NDSN.US,D,20230511,000000,215.95,216.29,213.78,216.24,178708,0
+NDSN.US,D,20230512,000000,217.31,219.33,214.99,216.31,293953,0
+NDSN.US,D,20230515,000000,216.55,217.505,215.62,216.79,291862,0
+NDSN.US,D,20230516,000000,215.51,215.74,213.41,214.18,293359,0
+NDSN.US,D,20230517,000000,215.73,217.33,214.06,217,242647,0
+NDSN.US,D,20230518,000000,216.85,218.825,215.57,217.59,213431,0
+NDSN.US,D,20230519,000000,219.28,219.345,215.82,217.17,199309,0
+NDSN.US,D,20230522,000000,217.5,218.35,214.295,216.24,406423,0
+NDSN.US,D,20230523,000000,216.96,221.295,208.905,219.58,528773,0
+NDSN.US,D,20230524,000000,219.25,220.91,213.3,213.8,302663,0
+NDSN.US,D,20230525,000000,213.87,218.225,212.8,217.15,256878,0
+NDSN.US,D,20230526,000000,217,220.94,217,220.82,180193,0
+NDSN.US,D,20230530,000000,221.72,221.8,220.08,220.71,251722,0
+NDSN.US,D,20230531,000000,220.19,220.36,215.82,217.93,409376,0
+NDSN.US,D,20230601,000000,218.82,222.36,217.55,221.77,218654,0
+NDSN.US,D,20230602,000000,223.76,227.69,223.76,227.22,224354,0
+NDSN.US,D,20230605,000000,227.46,227.46,224.05,224.55,187844,0
+NDSN.US,D,20230606,000000,224.3,227.22,223.01,225.26,245512,0
+NDSN.US,D,20230607,000000,225.71,234.21,224.68,233.29,330537,0
+NDSN.US,D,20230608,000000,234.11,234.11,230.61,232.76,188094,0
+NDSN.US,D,20230609,000000,233.05,233.05,229.22,232.15,165125,0
+NDSN.US,D,20230612,000000,232.44,233.82,228.117,233.07,132450,0
+NDSN.US,D,20230613,000000,233.4,235.61,233.31,234.64,289476,0
+NDSN.US,D,20230614,000000,235.24,235.83,232.16,233.8,166564,0
+NDSN.US,D,20230615,000000,233.74,237.11,233.74,236.58,176584,0
+NDSN.US,D,20230616,000000,237.69,238.46,236.29,237.11,360622,0
+NDSN.US,D,20230620,000000,235.7,236.18,233.7,235.47,228373,0
+NDSN.US,D,20230621,000000,234.93,237.28,233.765,236.36,188149,0
+NDSN.US,D,20230622,000000,237.7,237.7,234.52,236.52,204998,0
+NDSN.US,D,20230623,000000,235.62,236.18,234.025,235.74,494374,0
+NDSN.US,D,20230626,000000,237.54,242.2,236.645,241.82,357965,0
+NDSN.US,D,20230627,000000,243.22,245.805,240.7,244.45,341210,0
+NDSN.US,D,20230628,000000,244.71,245.57,242.05,242.38,157345,0
+NDSN.US,D,20230629,000000,241.8,247.08,241.8,246.75,233151,0
+NDSN.US,D,20230630,000000,247.97,250,245.96,248.18,222619,0
+NDSN.US,D,20230703,000000,246.88,247.64,245.36,247,97015,0
+NDSN.US,D,20230705,000000,245.58,245.58,242.22,242.44,164430,0
+NDSN.US,D,20230706,000000,240.68,242.3,239.69,240.73,188055,0
+NDSN.US,D,20230707,000000,240.71,244.6,240.7,242.29,185267,0
+NDSN.US,D,20230710,000000,243.03,247.3,242.4,246.27,194508,0
+NDSN.US,D,20230711,000000,246.27,249.25,246.27,249,171553,0
+NDSN.US,D,20230712,000000,250.5,250.5,247.3,247.71,194485,0
+NDSN.US,D,20230713,000000,248.96,248.96,247.04,247.58,169783,0
+NDSN.US,D,20230714,000000,247.96,247.96,244.34,246.46,209524,0
+NDSN.US,D,20230717,000000,245.82,247.85,245.185,247.27,143303,0
+NDSN.US,D,20230718,000000,247.01,247.73,245.615,247.42,281272,0
+NDSN.US,D,20230719,000000,246.83,248.16,245.225,247.82,187737,0
+NDSN.US,D,20230720,000000,248.52,248.52,243.82,244.47,225167,0
+NDSN.US,D,20230721,000000,244.93,245.43,243.01,243.35,221707,0
+NDSN.US,D,20230724,000000,244.2,245.61,243.77,244.91,143511,0
+NDSN.US,D,20230725,000000,243.47,245.33,243.47,244.98,163294,0
+NDSN.US,D,20230726,000000,244.72,247.86,244.31,247.09,186737,0
+NDSN.US,D,20230727,000000,248.09,250.4,245.385,248.1,250965,0
+NDSN.US,D,20230728,000000,250.5,251.29,248.83,250.26,180595,0
+NDSN.US,D,20230731,000000,250.65,251.8,250.19,251.61,286843,0
+NDSN.US,D,20230801,000000,250.25,253.395,249.401,250.66,192720,0
+NDSN.US,D,20230802,000000,249.25,249.7,247.366,247.82,168888,0
+NDSN.US,D,20230803,000000,247.22,249.92,246.475,248.72,155892,0
+NDSN.US,D,20230804,000000,248.72,249.795,246.151,246.42,188437,0
+NDSN.US,D,20230807,000000,247.06,248.4,246.73,248.21,143924,0
+NDSN.US,D,20230808,000000,246.72,247.62,243.31,245.79,123373,0
+NDSN.US,D,20230809,000000,246.8,246.885,244.92,245.02,131554,0
+NDSN.US,D,20230810,000000,245.52,246.75,241.96,242.51,195116,0
+NDSN.US,D,20230811,000000,241.4,243.36,241.4,242.56,125336,0
+NDSN.US,D,20230814,000000,242.04,242.65,240.76,241.19,185960,0
+NDSN.US,D,20230815,000000,239.74,239.78,236.83,237.03,239502,0
+NDSN.US,D,20230816,000000,236.04,238.41,236.04,236.19,185038,0
+NDSN.US,D,20230817,000000,236.7,238.29,233.385,233.51,173741,0
+NDSN.US,D,20230818,000000,232.65,235.21,231.75,232.33,192926,0
+NDSN.US,D,20230821,000000,231.65,232.84,230.01,230.69,353322,0
+NDSN.US,D,20230822,000000,229.2,235.94,226.569,235.7,487120,0
+NDSN.US,D,20230823,000000,236.59,240.26,235.91,239.27,223202,0
+NDSN.US,D,20230824,000000,238.92,241.39,236.51,236.69,209086,0
+NDSN.US,D,20230825,000000,236.98,239.765,236.04,238.6,187159,0
+NDSN.US,D,20230828,000000,240.39,243.01,240.15,242.56,267335,0
+NDSN.US,D,20230829,000000,241.93,244.74,241.075,244.5,186597,0
+NDSN.US,D,20230830,000000,244.67,247.25,244.67,245.7,156539,0
+NDSN.US,D,20230831,000000,245.56,247.239,244.13,244.14,241153,0
+NDSN.US,D,20230901,000000,245.91,246.9,244.92,245.51,181819,0
+NDSN.US,D,20230905,000000,245.89,245.89,238.95,240.6,235630,0
+NDSN.US,D,20230906,000000,240.64,241.32,238.98,239.55,196791,0
+NDSN.US,D,20230907,000000,239.4,239.605,233.43,233.86,341813,0
+NDSN.US,D,20230908,000000,233.86,234.58,232.23,232.8,162542,0
+NDSN.US,D,20230911,000000,233.52,235.52,232.24,234.87,210690,0
+NDSN.US,D,20230912,000000,233.68,235.22,231.6,232.23,131636,0
+NDSN.US,D,20230913,000000,232.7,232.71,230.43,231.24,198753,0
+NDSN.US,D,20230914,000000,233.22,233.887,231.32,232.75,165188,0
+NDSN.US,D,20230915,000000,233.01,233.23,230.22,230.79,312799,0
+NDSN.US,D,20230918,000000,230.45,233.41,229.53,231.37,309648,0
+NDSN.US,D,20230919,000000,231.14,231.14,229.43,230.74,194401,0
+NDSN.US,D,20230920,000000,231.74,232.88,227.58,227.78,221462,0
+NDSN.US,D,20230921,000000,226.98,227.605,223.62,223.72,235867,0
+NDSN.US,D,20230922,000000,223.56,225.44,222.75,224.18,215461,0
+NDSN.US,D,20230925,000000,223.77,225.68,223.77,224.26,168181,0
+NDSN.US,D,20230926,000000,220.2,220.68,215.8,216.25,392719,0
+NDSN.US,D,20230927,000000,217.42,220.755,216.8,220.08,352685,0
+NDSN.US,D,20230928,000000,220.43,224.16,220.32,223.07,226435,0
+NDSN.US,D,20230929,000000,224.64,225.06,222.055,223.17,233392,0
+NDSN.US,D,20231002,000000,222.69,223.185,220.715,221.37,175114,0
+NDSN.US,D,20231003,000000,220.77,223.1,220.24,220.4,167690,0
+NDSN.US,D,20231004,000000,220.4,223.58,219.71,223.14,241942,0
+NDSN.US,D,20231005,000000,223.82,224.53,220.43,221.86,196127,0
+NDSN.US,D,20231006,000000,221.6,224.08,220.43,222.77,151388,0
+NDSN.US,D,20231009,000000,221.53,225.64,221.24,225.33,154790,0
+NDSN.US,D,20231010,000000,226.77,228.89,226.47,226.71,214204,0
+NDSN.US,D,20231011,000000,227.24,227.98,226.52,227.9,96733,0
+NDSN.US,D,20231012,000000,229.11,230.36,226.57,227.5,286260,0
+NDSN.US,D,20231013,000000,228.48,228.48,221.62,222.6,177669,0
+NDSN.US,D,20231016,000000,224.88,226.09,222.81,224.51,180618,0
+NDSN.US,D,20231017,000000,223.52,226.39,223.25,224.18,173829,0
+NDSN.US,D,20231018,000000,223.11,223.11,216.96,217.47,211317,0
+NDSN.US,D,20231019,000000,218.3,220.315,215.73,216.17,235735,0
+NDSN.US,D,20231020,000000,216.73,217.52,215.19,215.32,170469,0
+NDSN.US,D,20231023,000000,215.53,216.72,212.85,212.98,169309,0
+NDSN.US,D,20231024,000000,215.09,215.09,212.275,213.87,169849,0
+NDSN.US,D,20231025,000000,213.28,213.81,210.06,210.71,189348,0
+NDSN.US,D,20231026,000000,211.43,215.77,211.43,212.8,210804,0
+NDSN.US,D,20231027,000000,212.8,214.75,211.74,212.13,206315,0
+NDSN.US,D,20231030,000000,213.61,213.61,210.125,212.16,211314,0
+NDSN.US,D,20231031,000000,212.2,213.84,212.115,212.59,367067,0
+NDSN.US,D,20231101,000000,213.01,213.125,208.91,211.52,215817,0
+NDSN.US,D,20231102,000000,213.46,217.34,213.04,217.23,216957,0
+NDSN.US,D,20231103,000000,220.45,223.17,220.45,221.54,168762,0
+NDSN.US,D,20231106,000000,222.23,222.23,220.1,221.22,153033,0
+NDSN.US,D,20231107,000000,220.77,222.165,219.46,220.49,130032,0
+NDSN.US,D,20231108,000000,220.87,222.8,220.87,221.62,165537,0
+NDSN.US,D,20231109,000000,223.39,223.77,220.69,221.47,173788,0
+NDSN.US,D,20231110,000000,222.9,225.24,221.31,225.11,137387,0
+NDSN.US,D,20231113,000000,224.15,224.96,222.89,223.56,137800,0
+NDSN.US,D,20231114,000000,227,232.335,226.675,232.29,163868,0
+NDSN.US,D,20231115,000000,232.95,236.53,232.95,233.55,170312,0
+NDSN.US,D,20231116,000000,233.71,234.195,230.94,231.72,128281,0
+NDSN.US,D,20231117,000000,233.6,233.6,231.62,233.46,198527,0
+NDSN.US,D,20231120,000000,233.42,234.86,230.745,233.83,144432,0
+NDSN.US,D,20231121,000000,233.83,234.13,232.46,233.45,101116,0
+NDSN.US,D,20231122,000000,234.46,234.59,232.12,232.82,144505,0
+NDSN.US,D,20231124,000000,232.59,235.21,232.59,235.21,62064,0
+NDSN.US,D,20231127,000000,233.41,234.5,232.62,234.08,152115,0
+NDSN.US,D,20231128,000000,234.57,234.57,231.48,231.65,117241,0
+NDSN.US,D,20231129,000000,233.43,234.325,232.15,232.6,110800,0
+NDSN.US,D,20231130,000000,233.27,235.57,231.75,235.34,357170,0
+NDSN.US,D,20231201,000000,235.51,238.84,235.23,238.8,178865,0
+NDSN.US,D,20231204,000000,236.77,240.54,236.245,240.34,201083,0
+NDSN.US,D,20231205,000000,239.58,239.78,237.65,237.99,147140,0
+NDSN.US,D,20231206,000000,238.97,242.71,238.97,241.11,282070,0
+NDSN.US,D,20231207,000000,241.46,241.46,238.84,241.08,301148,0
+NDSN.US,D,20231208,000000,241.63,242.76,239.05,239.16,235039,0
+NDSN.US,D,20231211,000000,239.5,240.385,237.47,237.66,268533,0
+NDSN.US,D,20231212,000000,238,238.946,236.8,237.84,300807,0
+NDSN.US,D,20231213,000000,237.94,241.58,235.95,240.72,334681,0
+NDSN.US,D,20231214,000000,243.76,251.2,238.15,250,619638,0
+NDSN.US,D,20231215,000000,251.54,257.04,250.21,251.96,603695,0
+NDSN.US,D,20231218,000000,251.39,254.89,249.27,254.78,302755,0
+NDSN.US,D,20231219,000000,255.99,256.62,254.14,255.72,194071,0
+NDSN.US,D,20231220,000000,254.91,259.63,252.4,255.05,265740,0
+NDSN.US,D,20231221,000000,257.23,259.43,256.895,259.17,199485,0
+NDSN.US,D,20231222,000000,259.84,262.43,258.27,261.36,207186,0
+NDSN.US,D,20231226,000000,261.05,264.07,261.05,263.98,124335,0
+NDSN.US,D,20231227,000000,264.46,265.24,263.7,264.19,164137,0
+NDSN.US,D,20231228,000000,264.88,265.6,263.75,264.52,152253,0
+NDSN.US,D,20231229,000000,263.62,265.99,263.36,264.16,155211,0
+NDSN.US,D,20240102,000000,262.06,263.56,257.92,258.65,259026,0
+NDSN.US,D,20240103,000000,256.12,256.815,251.59,251.59,244169,0
+NDSN.US,D,20240104,000000,251.32,254.1,250.5,251.15,252885,0
+NDSN.US,D,20240105,000000,250.88,252.25,249.64,249.73,177070,0
+NDSN.US,D,20240108,000000,249.87,252.9,249.07,252.83,178701,0
+NDSN.US,D,20240109,000000,250.13,251.02,249.25,250.32,143094,0
+NDSN.US,D,20240110,000000,250.1,250.72,247.54,250.62,155325,0
+NDSN.US,D,20240111,000000,250.2,250.895,247.72,250.61,132839,0
+NDSN.US,D,20240112,000000,253.39,253.39,250.27,251.62,104458,0
+NDSN.US,D,20240116,000000,250,251.04,248.825,250.54,199154,0
+NDSN.US,D,20240117,000000,247.83,251.045,247.83,249.46,201955,0
+NDSN.US,D,20240118,000000,250.22,253.16,249.96,251.54,264310,0
+NDSN.US,D,20240119,000000,252.55,254.19,249.84,253.42,249030,0
+NDSN.US,D,20240122,000000,254.07,255,251.952,253.91,168152,0
+NDSN.US,D,20240123,000000,255.73,255.73,252.01,254.33,175733,0
+NDSN.US,D,20240124,000000,255.54,256,250.91,251.05,144608,0
+NDSN.US,D,20240125,000000,253.91,254.75,252.88,254.05,188059,0
+NDSN.US,D,20240126,000000,254.43,254.84,251.275,252.2,148540,0
+NDSN.US,D,20240129,000000,251.61,255.09,251.18,255.01,126531,0
+NDSN.US,D,20240130,000000,253.34,257.335,253.34,257.23,234058,0
+NDSN.US,D,20240131,000000,257.57,257.57,251.03,251.72,735319,0
+NDSN.US,D,20240201,000000,253.61,258.005,250.185,257.36,236522,0
+NDSN.US,D,20240202,000000,256.17,258.52,254.125,256.7,195731,0
+NDSN.US,D,20240205,000000,254.19,254.99,250.76,252.62,175143,0
+NDSN.US,D,20240206,000000,253.13,254.04,251.89,253.65,159484,0
+NDSN.US,D,20240207,000000,255.32,256.55,253.382,255.81,133130,0
+NDSN.US,D,20240208,000000,257.53,262.78,255.58,261.87,233049,0
+NDSN.US,D,20240209,000000,262.37,263.94,260.81,263.63,149142,0
+NDSN.US,D,20240212,000000,264,266.505,263.117,264.76,195693,0
+NDSN.US,D,20240213,000000,261,263.47,258.46,260.37,219680,0
+NDSN.US,D,20240214,000000,261.32,263.74,260.79,263.72,145283,0
+NDSN.US,D,20240215,000000,265.16,265.97,263.19,265.72,153657,0
+NDSN.US,D,20240216,000000,264.18,267.455,263.31,264.07,197193,0
+NDSN.US,D,20240220,000000,264.05,264.91,261.91,264.11,178625,0
+NDSN.US,D,20240221,000000,265.02,265.26,260.74,261.69,317640,0
+NDSN.US,D,20240222,000000,263.05,275.67,263.05,273.46,374584,0
+NDSN.US,D,20240223,000000,274.96,275.38,271.47,273.71,280709,0
+NDSN.US,D,20240226,000000,271.06,273.09,270.71,270.87,222704,0
+NDSN.US,D,20240227,000000,271.18,271.18,265.15,268,284264,0
+NDSN.US,D,20240228,000000,267.21,269.629,264.94,266.96,220131,0
+NDSN.US,D,20240229,000000,268.35,269.505,264.78,265.65,560385,0
+NDSN.US,D,20240301,000000,265.11,266.57,264.42,266.09,230912,0
+NDSN.US,D,20240304,000000,266.45,268.175,264.98,265.32,178577,0
+NDSN.US,D,20240305,000000,265,265,260.89,261.79,182625,0
+NDSN.US,D,20240306,000000,263.75,266.13,262.6,265.18,151961,0
+NDSN.US,D,20240307,000000,266.66,268.54,265.32,267.39,132074,0
+NDSN.US,D,20240308,000000,267.39,268.91,263.58,264.76,212555,0
+NDSN.US,D,20240311,000000,264.71,264.71,260.98,263.23,156372,0
+NDSN.US,D,20240312,000000,262.85,264.3,261.54,263.87,197581,0
+NDSN.US,D,20240313,000000,264.03,265.22,263.16,264.95,181063,0
+NDSN.US,D,20240314,000000,264.71,264.71,261.1,264.18,216085,0
+NDSN.US,D,20240315,000000,263,265.8,262.65,263.2,516341,0
+NDSN.US,D,20240318,000000,263.6,266.07,262.88,263.65,172244,0
+NDSN.US,D,20240319,000000,263.99,264.31,261.91,262.59,154796,0
+NDSN.US,D,20240320,000000,261.93,265.03,261.61,264.95,215553,0
+NDSN.US,D,20240321,000000,265.72,270.74,265.72,270.14,153182,0
+NDSN.US,D,20240322,000000,270.99,270.99,266.94,268.52,189630,0
+NDSN.US,D,20240325,000000,269.09,269.51,266.575,267.15,199336,0
+NDSN.US,D,20240326,000000,267.39,270.18,266.31,268.43,278917,0
+NDSN.US,D,20240327,000000,270.11,273.93,268.88,273.74,192459,0
+NDSN.US,D,20240328,000000,274.24,276.09,272.181,274.54,232207,0
+NDSN.US,D,20240401,000000,274.54,274.815,271.65,271.69,194966,0
+NDSN.US,D,20240402,000000,271.28,271.46,268.83,270.27,238028,0
+NDSN.US,D,20240403,000000,268.96,273.28,268.96,273,217394,0
+NDSN.US,D,20240404,000000,273,278,269.59,270.8,350604,0
+NDSN.US,D,20240405,000000,271.64,272.06,269.32,271.13,171653,0
+NDSN.US,D,20240408,000000,272.3,272.77,270.96,271.33,148485,0
+NDSN.US,D,20240409,000000,272.22,273.76,269.43,273.76,165736,0
+NDSN.US,D,20240410,000000,269.83,272.305,269.315,271.77,252051,0
+NDSN.US,D,20240411,000000,271.55,271.55,268.56,268.89,247166,0
+NDSN.US,D,20240412,000000,267.07,267.07,262.735,264.65,218669,0
+NDSN.US,D,20240415,000000,266.57,267.7,262.39,263.13,138875,0
+NDSN.US,D,20240416,000000,262,264.005,260.99,262.66,143615,0
+NDSN.US,D,20240417,000000,262.98,263.225,260.28,260.8,133791,0
+NDSN.US,D,20240418,000000,262.3,262.73,258.82,259.12,105406,0
+NDSN.US,D,20240419,000000,258.67,261.095,257.71,259.38,108082,0
+NDSN.US,D,20240422,000000,260.78,262.92,258.875,260.52,145580,0
+NDSN.US,D,20240423,000000,261.69,262.92,258.51,262.08,192315,0
+NDSN.US,D,20240424,000000,261.42,262.66,258.16,260.06,162543,0
+NDSN.US,D,20240425,000000,258.61,260.87,255.78,259.66,202832,0
+NDSN.US,D,20240426,000000,259.42,261.875,259.01,260.4,165646,0
+NDSN.US,D,20240429,000000,260.96,262.895,260.085,262.49,135909,0
+NDSN.US,D,20240430,000000,261.75,262.53,257.87,258.19,249163,0
+NDSN.US,D,20240501,000000,257.93,263.67,257.2,260.95,260268,0
+NDSN.US,D,20240502,000000,262.06,263.789,260.07,262.8,213229,0
+NDSN.US,D,20240503,000000,264.44,266.07,262.83,265.61,171161,0
+NDSN.US,D,20240506,000000,267.59,270.88,267.59,270.65,207240,0
+NDSN.US,D,20240507,000000,271.13,274.53,271.13,272.06,222569,0
+NDSN.US,D,20240508,000000,271.07,271.63,267.91,271,297986,0
+NDSN.US,D,20240509,000000,271.47,278.06,271.225,277.84,300825,0
+NDSN.US,D,20240510,000000,278,279.38,275.54,278.89,364643,0
+NDSN.US,D,20240513,000000,279.29,279.29,273.7,273.76,197038,0
+NDSN.US,D,20240514,000000,274.27,275.279,271.67,271.99,301514,0
+NDSN.US,D,20240515,000000,273.44,275.8,273.43,274.56,203510,0
+NDSN.US,D,20240516,000000,274.72,274.72,270.1,270.56,415731,0
+NDSN.US,D,20240517,000000,271.83,272.389,269.511,271.65,810250,0
+NDSN.US,D,20240520,000000,271.3,272.265,267.64,268.41,401931,0
+NDSN.US,D,20240521,000000,246.16,258.13,243.09,243.14,619676,0
+NDSN.US,D,20240522,000000,242.64,248.785,242.343,243.12,306609,0
+NDSN.US,D,20240523,000000,243.45,243.45,237.64,237.9,261773,0
+NDSN.US,D,20240524,000000,238,239.4,236.43,237.94,222190,0
+NDSN.US,D,20240528,000000,237.94,238.66,233.09,233.58,311405,0
+NDSN.US,D,20240529,000000,232.55,232.61,229.32,230,237458,0
+NDSN.US,D,20240530,000000,231.05,231.54,229.65,231.3,234419,0
+NDSN.US,D,20240531,000000,231.35,235.1,229.68,234.72,398388,0
+NDSN.US,D,20240603,000000,235.73,235.73,227.615,229.38,257206,0
+NDSN.US,D,20240604,000000,228.59,229.89,227.3,228.05,228496,0
+NDSN.US,D,20240605,000000,229.34,229.517,225.57,228.44,224918,0
+NDSN.US,D,20240606,000000,227.53,227.53,225.41,226.51,158583,0
+NDSN.US,D,20240607,000000,226,226.895,224.62,226.15,187856,0
+NDSN.US,D,20240610,000000,224.58,226.715,223.78,225.28,190757,0
+NDSN.US,D,20240611,000000,224.28,226.565,222.18,225.7,265859,0
+NDSN.US,D,20240612,000000,229.43,234.2,229.43,232.73,277576,0
+NDSN.US,D,20240613,000000,232.73,233.98,230.54,233.67,298990,0
+NDSN.US,D,20240614,000000,231.26,232.12,225.72,228.72,166115,0
+NDSN.US,D,20240617,000000,228.13,232.61,226.83,232.07,207966,0
+NDSN.US,D,20240618,000000,232.06,233.675,231.75,232.2,267826,0
+NDSN.US,D,20240620,000000,231.63,233.71,231.417,231.8,249631,0
+NDSN.US,D,20240621,000000,232.37,232.77,228.965,231.32,536720,0
+NDSN.US,D,20240624,000000,231.02,234.5,230.09,232.27,187435,0
+NDSN.US,D,20240625,000000,231.07,231.42,226.95,228.82,254452,0
+NDSN.US,D,20240626,000000,227.35,229.99,226.37,229.81,196702,0
+NDSN.US,D,20240627,000000,229.61,231.366,228.66,230.31,191563,0
+NDSN.US,D,20240628,000000,231.28,233.55,229.065,231.94,444745,0
+NDSN.US,D,20240701,000000,231.78,233.79,227.63,227.68,215428,0
+NDSN.US,D,20240702,000000,227.81,229.045,226.71,228.21,169322,0
+NDSN.US,D,20240703,000000,228.49,228.97,226.36,227.59,125773,0
+NDSN.US,D,20240705,000000,226.86,227.66,224.17,226.61,181213,0
+NDSN.US,D,20240708,000000,227.81,229.008,225.54,226.51,222722,0
+NDSN.US,D,20240709,000000,225.85,225.955,224.015,225,244927,0
+NDSN.US,D,20240710,000000,225.42,230.06,225.42,229.88,146972,0
+NDSN.US,D,20240711,000000,232.09,236.47,232.09,235.27,181041,0
+NDSN.US,D,20240712,000000,237.28,239.29,235.81,237.15,171299,0
+NDSN.US,D,20240715,000000,236.91,240.38,236.36,236.63,229194,0
+NDSN.US,D,20240716,000000,238.04,243.955,236.89,243.36,259458,0
+NDSN.US,D,20240717,000000,242.11,245.815,240.74,243.35,290079,0
+NDSN.US,D,20240718,000000,241.44,245.55,239.44,239.65,186847,0
+NDSN.US,D,20240719,000000,241.03,241.415,235.025,236.61,332924,0
+NDSN.US,D,20240722,000000,237.29,240.685,234.099,240.57,142187,0
+NDSN.US,D,20240723,000000,239.32,241.15,238.49,239.87,223121,0
+NDSN.US,D,20240724,000000,239.54,239.54,234.03,235.99,253368,0
+NDSN.US,D,20240725,000000,237.69,243.75,237.18,240.55,324429,0
+NDSN.US,D,20240726,000000,242.8,247.38,241.64,245.95,234406,0
+NDSN.US,D,20240729,000000,246.21,246.89,244.29,245.22,153432,0
+NDSN.US,D,20240730,000000,245.78,249.795,245.025,248.61,190836,0
+NDSN.US,D,20240731,000000,249.92,252.84,247.13,250.33,774584,0
+NDSN.US,D,20240801,000000,249.18,251.37,239.46,243.34,333030,0
+NDSN.US,D,20240802,000000,241.11,242.08,236.37,241.38,305302,0
+NDSN.US,D,20240805,000000,237.96,238.89,233.37,234.8,374240,0
+NDSN.US,D,20240806,000000,236.23,239.89,234.82,235.8,286852,0
+NDSN.US,D,20240807,000000,238.07,240.415,232.13,232.7,251174,0
+NDSN.US,D,20240808,000000,234.88,237.24,233.56,235.45,195110,0
+NDSN.US,D,20240809,000000,235.7,236.28,233.34,234.44,171046,0
+NDSN.US,D,20240812,000000,234.64,235.045,232.16,233.04,147443,0
+NDSN.US,D,20240813,000000,233.64,237.46,232.83,237.41,143521,0
+NDSN.US,D,20240814,000000,238.98,240.14,235.495,236.49,171602,0
+NDSN.US,D,20240815,000000,239.39,241.815,237,240.42,189729,0
+NDSN.US,D,20240816,000000,239.21,241.42,238.61,239.66,999768,0
+NDSN.US,D,20240819,000000,239.64,241.23,238.87,239.65,368732,0
+NDSN.US,D,20240820,000000,238.86,240.225,237.9,239.47,270896,0
+NDSN.US,D,20240821,000000,242.1,248.24,240.11,247.78,439111,0
+NDSN.US,D,20240822,000000,253.92,256.28,241.665,256.03,455671,0
+NDSN.US,D,20240823,000000,257.57,262.2,256.155,257.4,371734,0
+NDSN.US,D,20240826,000000,258,259.4,256.15,257.18,257335,0
+NDSN.US,D,20240827,000000,255.81,257.48,254.47,255.9,210732,0
+NDSN.US,D,20240828,000000,255.67,257.45,253.495,256.3,326225,0
+NDSN.US,D,20240829,000000,257.91,258.11,254.51,255.16,210449,0
+NDSN.US,D,20240830,000000,255.74,256.87,253.28,256.56,252504,0
+NDSN.US,D,20240903,000000,254.97,256.15,248.89,250.18,198875,0
+NDSN.US,D,20240904,000000,250.01,250.935,247.91,250.14,216613,0
+NDSN.US,D,20240905,000000,249.76,249.76,244.925,246.6,161200,0
+NDSN.US,D,20240906,000000,246.84,248.66,242.62,244.27,170894,0
+NDSN.US,D,20240909,000000,245.47,248.595,244.22,247.36,161789,0
+NDSN.US,D,20240910,000000,247.53,248.9,245.78,248.85,147708,0
+NDSN.US,D,20240911,000000,247.16,248.205,241.61,247.93,151789,0
+NDSN.US,D,20240912,000000,247.93,248.43,245.35,248.24,144332,0
+NDSN.US,D,20240913,000000,249.26,252.009,248.55,251.81,144707,0
+NDSN.US,D,20240916,000000,252.63,254.68,252.04,253.37,142865,0
+NDSN.US,D,20240917,000000,254.18,257.795,254.18,255.18,154935,0
+NDSN.US,D,20240918,000000,256.16,259.22,254.36,255.61,148120,0
+NDSN.US,D,20240919,000000,259.74,261.3,257.54,260.03,189611,0
+NDSN.US,D,20240920,000000,258.63,258.83,254.005,255.58,452675,0
+NDSN.US,D,20240923,000000,255.75,257.05,253.12,255.39,145044,0
+NDSN.US,D,20240924,000000,256.49,258.169,254.88,257.92,142134,0
+NDSN.US,D,20240925,000000,259.39,259.39,255.25,255.59,142235,0
+NDSN.US,D,20240926,000000,257.66,261.68,257.66,260.96,168785,0
+NDSN.US,D,20240927,000000,262,265.86,260.56,261.66,162687,0
+NDSN.US,D,20240930,000000,261.8,263.277,260.42,262.63,161146,0
+NDSN.US,D,20241001,000000,261.57,262.599,257.61,260.83,154386,0
+NDSN.US,D,20241002,000000,259.79,261.299,258.57,260.59,139221,0
+NDSN.US,D,20241003,000000,258.77,259.325,253.585,255.31,227999,0
+NDSN.US,D,20241004,000000,257.98,257.98,250.73,252,260078,0
+NDSN.US,D,20241007,000000,251.62,253.74,250.57,252.79,297706,0
+NDSN.US,D,20241008,000000,252,252.359,248.71,250.31,261640,0
+NDSN.US,D,20241009,000000,249.98,253.785,249.92,253.19,227641,0
+NDSN.US,D,20241010,000000,251.32,253.895,250.67,253.6,121434,0
+NDSN.US,D,20241011,000000,253.6,257.96,253.6,256.62,111690,0
+NDSN.US,D,20241014,000000,256.27,258.3,255.81,257.87,136295,0
+NDSN.US,D,20241015,000000,258.32,261.53,256.58,257.18,170431,0
+NDSN.US,D,20241016,000000,257.59,260.5,256.47,256.65,123809,0
+NDSN.US,D,20241017,000000,257.75,259.77,255.17,256.14,142833,0
+NDSN.US,D,20241018,000000,256.66,257.59,253.99,257.17,246224,0
+NDSN.US,D,20241021,000000,256.66,257.55,252.945,253.35,159816,0
+NDSN.US,D,20241022,000000,253.11,253.11,249.385,251.11,199162,0
+NDSN.US,D,20241023,000000,251.11,251.92,248.96,249.97,405551,0
+NDSN.US,D,20241024,000000,249.76,249.76,247.365,248.89,218726,0
+NDSN.US,D,20241025,000000,249.84,251.6,247.85,248.1,135266,0
+NDSN.US,D,20241028,000000,249.44,252.36,249.44,250.37,194216,0
+NDSN.US,D,20241029,000000,248.65,250.29,246.11,249.14,234009,0
+NDSN.US,D,20241030,000000,249.14,252.74,249.13,250.88,176291,0
+NDSN.US,D,20241031,000000,250.29,251.04,247.77,247.89,253665,0
+NDSN.US,D,20241101,000000,248.19,251.585,247.92,249.03,191592,0
+NDSN.US,D,20241104,000000,249.31,251.33,247.165,247.56,382017,0
+NDSN.US,D,20241105,000000,247.1,253.49,245.25,253.38,143247,0
+NDSN.US,D,20241106,000000,262.45,266.71,262.25,264.36,270575,0
+NDSN.US,D,20241107,000000,264.25,264.25,259.71,260.57,136054,0
+NDSN.US,D,20241108,000000,260.1,264.25,259.3,261.44,165302,0
+NDSN.US,D,20241111,000000,262.27,264.94,261.13,261.21,123894,0
+NDSN.US,D,20241112,000000,260.52,261.89,257.4,257.61,313286,0
+NDSN.US,D,20241113,000000,257.28,259.18,255.03,259.04,269774,0
+NDSN.US,D,20241114,000000,257.93,259.51,255.965,256.56,214723,0
+NDSN.US,D,20241115,000000,257.04,259.27,254.07,254.78,290544,0
+NDSN.US,D,20241118,000000,253.68,255.7,252.87,253.45,228010,0
+NDSN.US,D,20241119,000000,250.08,252.452,249.18,249.86,176644,0
+NDSN.US,D,20241120,000000,249.86,253,248.28,252.56,136633,0
+NDSN.US,D,20241121,000000,253.12,258.37,252.565,256.58,135180,0
+NDSN.US,D,20241122,000000,257.24,261.79,257.24,261.27,201148,0
+NDSN.US,D,20241125,000000,261.97,266.86,259.755,263.62,409636,0
+NDSN.US,D,20241126,000000,262.75,263.62,256.27,258.73,280633,0
+NDSN.US,D,20241127,000000,260.35,261.69,257.64,259.36,410490,0
+NDSN.US,D,20241129,000000,259.74,261.39,258.58,260.99,122000,0
+NDSN.US,D,20241202,000000,260.75,260.88,257.31,259.15,188285,0
+NDSN.US,D,20241203,000000,259.28,259.28,256.12,258.44,177625,0
+NDSN.US,D,20241204,000000,257.84,259.13,255.62,256.54,172661,0
+NDSN.US,D,20241205,000000,256.54,257.84,253.196,254.58,211627,0
+NDSN.US,D,20241206,000000,255.23,257.06,253.35,254.4,235889,0
+NDSN.US,D,20241209,000000,254.8,258.63,253.985,255.43,396852,0
+NDSN.US,D,20241210,000000,254.72,256.23,249.6,252.87,272253,0
+NDSN.US,D,20241211,000000,254.93,255.61,248.62,249.55,532838,0
+NDSN.US,D,20241212,000000,234.04,244.95,224.94,229.11,1049444,0
+NDSN.US,D,20241213,000000,226.25,229.56,223.83,226.46,720284,0
+NDSN.US,D,20241216,000000,227.65,228.06,223.15,224.04,630870,0
+NDSN.US,D,20241217,000000,225.25,228.94,222.51,224.01,588974,0
+NDSN.US,D,20241218,000000,224.42,226.47,212.33,212.79,554035,0
+NDSN.US,D,20241219,000000,211.29,218.7,208.815,208.94,694301,0
+NDSN.US,D,20241220,000000,207.15,213.865,207.15,209.73,920942,0
+NDSN.US,D,20241223,000000,208.45,209.87,208.219,209.31,374289,0
+NDSN.US,D,20241224,000000,209.39,212.33,208.48,212.29,245747,0
+NDSN.US,D,20241226,000000,211.41,214.765,210.91,213.3,611977,0
+NDSN.US,D,20241227,000000,211.34,213.791,209.676,211.27,275121,0
+NDSN.US,D,20241230,000000,210,211.97,206.8,208.83,280443,0
+NDSN.US,D,20241231,000000,209.75,210.78,207.73,209.24,271324,0
+NDSN.US,D,20250102,000000,209.64,210.74,204.27,204.97,228647,0
+NDSN.US,D,20250103,000000,205.31,207.86,204.2,207.56,263180,0
+NDSN.US,D,20250106,000000,208.66,211.23,206.16,206.96,260448,0
+NDSN.US,D,20250107,000000,206.79,208.61,204.48,205.43,257043,0
+NDSN.US,D,20250108,000000,204.79,205.85,201.82,202.09,431294,0
+NDSN.US,D,20250110,000000,199.71,200.31,196.832,200.12,595467,0
+NDSN.US,D,20250113,000000,199.15,204.06,199.005,203.83,414714,0
+NDSN.US,D,20250114,000000,204.41,207.49,203.885,207.41,332476,0
+NDSN.US,D,20250115,000000,210.56,213.57,208.95,211.48,680464,0
+NDSN.US,D,20250116,000000,211.01,215,211.01,213.82,595862,0
+NDSN.US,D,20250117,000000,215.55,217.56,214.795,216.38,510599,0
+NDSN.US,D,20250121,000000,218.15,221.397,216.92,220.18,375136,0
+NDSN.US,D,20250122,000000,221.36,221.91,218.17,219.41,335597,0
+NDSN.US,D,20250123,000000,219.77,221.4,217.28,219.49,347416,0
+NDSN.US,D,20250124,000000,219.39,220.29,216.73,218.07,302336,0
+NDSN.US,D,20250127,000000,218,224.29,217.47,224.07,309189,0
+NDSN.US,D,20250128,000000,224.52,224.52,219.75,220.5,274172,0
+NDSN.US,D,20250129,000000,220.21,222.175,217.88,217.97,226815,0
+NDSN.US,D,20250130,000000,219.47,222.456,218.85,220.63,213908,0
+NDSN.US,D,20250131,000000,220.35,223.44,219.33,220.22,411285,0
+NDSN.US,D,20250203,000000,218.08,218.32,213.33,216.64,310066,0
+NDSN.US,D,20250204,000000,216.01,219.035,215.835,217.13,265132,0
+NDSN.US,D,20250205,000000,217.84,217.845,214.34,215.55,257075,0
+NDSN.US,D,20250206,000000,216.94,218.48,214.31,215.3,271101,0
+NDSN.US,D,20250207,000000,216.08,217.355,213.1,214.39,225230,0
+NDSN.US,D,20250210,000000,216.18,217.155,214,216.8,227715,0
+NDSN.US,D,20250211,000000,216.2,220.085,215.66,216.66,199641,0
+NDSN.US,D,20250212,000000,213.44,215.687,212.41,214.33,228758,0
+NDSN.US,D,20250213,000000,215,217.75,214.23,217.28,283959,0
+NDSN.US,D,20250214,000000,218.77,220.81,216.06,216.42,299621,0
+NDSN.US,D,20250218,000000,216.4,220.04,215.87,219.52,360312,0
+NDSN.US,D,20250219,000000,218.3,220.24,216.335,217.73,550033,0
+NDSN.US,D,20250220,000000,211.76,221.59,211.76,218.45,454299,0
+NDSN.US,D,20250221,000000,218.45,219.18,213.96,215.44,350942,0
+NDSN.US,D,20250224,000000,214.255,214.55,207.395,212.8,392990,0
+NDSN.US,D,20250225,000000,213.56,217.07,212.6,214.98,385269,0
+NDSN.US,D,20250226,000000,215.26,216.66,210.92,210.99,372411,0
+NDSN.US,D,20250227,000000,210.99,213.33,209.25,209.5,347719,0
+NDSN.US,D,20250228,000000,209.92,210.833,207.385,210.29,550781,0
+NDSN.US,D,20250303,000000,211.3,212.13,206.3,207.1,370701,0
+NDSN.US,D,20250304,000000,207.43,209.85,205.18,206.55,496935,0
+NDSN.US,D,20250305,000000,207,210.734,207,210.44,322796,0
+NDSN.US,D,20250306,000000,208.65,212.48,208.27,211.54,315162,0
+NDSN.US,D,20250307,000000,211,215.95,210.385,215.31,398741,0
+NDSN.US,D,20250310,000000,213.82,216.48,211.35,212.4,387635,0
+NDSN.US,D,20250311,000000,213.1,213.275,204.845,206.01,314713,0
+NDSN.US,D,20250312,000000,206.54,210.345,204.6,204.75,325311,0
+NDSN.US,D,20250313,000000,204.24,206.245,200.77,201.99,354304,0
+NDSN.US,D,20250314,000000,203.45,207.78,203.45,207.4,296348,0
+NDSN.US,D,20250317,000000,207.57,211.97,207.57,210.68,279628,0
+NDSN.US,D,20250318,000000,210.3,211.489,207.35,208.53,251764,0
+NDSN.US,D,20250319,000000,208.03,209.59,206.245,208.57,273401,0
+NDSN.US,D,20250320,000000,205.63,208.5,205.17,205.64,274834,0
+NDSN.US,D,20250321,000000,203.96,205.34,201.52,203.86,533848,0
+NDSN.US,D,20250324,000000,205.01,209.13,204.57,207.58,287576,0
+NDSN.US,D,20250325,000000,208.4,209.89,203.73,205.93,290406,0
+NDSN.US,D,20250326,000000,206.12,208.285,205.47,206.55,196502,0
+NDSN.US,D,20250327,000000,205.87,208.16,204.775,206.55,253936,0
+NDSN.US,D,20250328,000000,206.23,206.445,200.34,200.46,300382,0
+NDSN.US,D,20250331,000000,200,203.49,197,201.72,382168,0
+NDSN.US,D,20250401,000000,200.85,202.69,199.17,200.95,284911,0
+NDSN.US,D,20250402,000000,199.19,203.71,198.343,203.35,234776,0
+NDSN.US,D,20250403,000000,196.64,197.77,186.23,186.39,450740,0
+NDSN.US,D,20250404,000000,180.58,180.857,173.355,176.73,707560,0
+NDSN.US,D,20250407,000000,179.8,180.86,168.76,170.8,1024427,0
+NDSN.US,D,20250408,000000,175.48,177.872,165.067,167.51,716288,0
+NDSN.US,D,20250409,000000,165.99,187.88,165.03,187.29,767059,0
+NDSN.US,D,20250410,000000,183.05,183.156,175.25,181.04,666807,0
+NDSN.US,D,20250411,000000,181.04,185.84,178.96,185.56,622407,0
+NDSN.US,D,20250414,000000,187.07,187.835,182.14,184.45,449119,0
+NDSN.US,D,20250415,000000,183.81,186.26,182.29,183.09,272384,0
+NDSN.US,D,20250416,000000,183.09,183.63,178.933,180.69,249814,0
+NDSN.US,D,20250417,000000,180.69,182.67,179.56,180.81,404281,0
+NDSN.US,D,20250421,000000,178.62,179.69,174.59,177.11,389801,0
+NDSN.US,D,20250422,000000,179.29,183.54,176.86,183.06,302354,0
+NDSN.US,D,20250423,000000,186.9,192.1,184.32,184.73,255786,0
+NDSN.US,D,20250424,000000,185.1,189.85,183.91,189.45,298459,0
+NDSN.US,D,20250425,000000,189.24,189.24,187.34,188.22,219632,0
+NDSN.US,D,20250428,000000,188.89,191.84,187.1,188.7,245622,0
+NDSN.US,D,20250429,000000,188.47,190.495,187.79,188.76,248564,0
+NDSN.US,D,20250430,000000,186.5,190.09,184.58,189.57,638757,0
+NDSN.US,D,20250501,000000,189.9,192.27,187.24,190.36,435603,0
+NDSN.US,D,20250502,000000,193.9,194.32,191.96,192.84,333191,0
+NDSN.US,D,20250505,000000,190.95,193.34,190.7,190.9,268461,0
+NDSN.US,D,20250506,000000,189.72,190.86,187.89,188.44,229511,0
+NDSN.US,D,20250507,000000,188.92,190.37,188.22,189.29,295662,0
+NDSN.US,D,20250508,000000,191.64,196.35,190.805,194.1,277120,0
+NDSN.US,D,20250509,000000,194.41,195.18,192.23,192.62,251360,0
+NDSN.US,D,20250512,000000,200.53,203.72,200,203,420059,0
+NDSN.US,D,20250513,000000,203.42,204.79,201.565,202.6,294268,0
+NDSN.US,D,20250514,000000,201.15,202.995,200.02,201.13,316207,0
+NDSN.US,D,20250515,000000,201.32,202,199.07,201.1,277467,0
+NDSN.US,D,20250516,000000,201.49,205.64,200.51,205.35,313932,0
+NDSN.US,D,20250519,000000,203.04,205.015,202.295,204.45,303069,0
+NDSN.US,D,20250520,000000,203.39,204.46,201.39,202.4,194286,0
+NDSN.US,D,20250521,000000,200.77,201.305,196.21,196.47,261980,0
+NDSN.US,D,20250522,000000,195.5,197.14,194.18,195.84,299661,0
+NDSN.US,D,20250523,000000,192.63,193.8155,191.99,193.38,319091,0
+NDSN.US,D,20250527,000000,195.75,198.57,194.68,198.01,354283,0
+NDSN.US,D,20250528,000000,196.91,198.66,195.29,195.74,442638,0
+NDSN.US,D,20250529,000000,209.86,218,205.1725,208.97,908550,0
+NDSN.US,D,20250530,000000,211.24,213.939,209.7,211.99,908624,0
+NDSN.US,D,20250602,000000,210.36,212.74,206.995,212.18,694916,0
+NDSN.US,D,20250603,000000,212.5,214.87,211.35,212.31,394501,0
+NDSN.US,D,20250604,000000,212.78,213.921,211,213.21,408261,0
+NDSN.US,D,20250605,000000,213.55,214.97,211.87,213.55,383638,0
+NDSN.US,D,20250606,000000,216.21,216.72,213.73,214.76,218094,0
+NDSN.US,D,20250609,000000,215.72,220.95,214.47,219.28,464092,0
+NDSN.US,D,20250610,000000,219.8,223.91,218.81,223.5,410657,0
+NDSN.US,D,20250611,000000,223.08,223.95,218.945,219.28,498090,0
+NDSN.US,D,20250612,000000,218.66,219.95,217.11,218.03,413014,0
+NDSN.US,D,20250613,000000,216.3,217.69,214.02,214.36,378304,0
+NDSN.US,D,20250616,000000,216.3,219.56,215.49,218.39,464940,0
+NDSN.US,D,20250617,000000,215.96,219.04,213.37,214.12,530936,0
+NDSN.US,D,20250618,000000,212.92,215.5499,211.66,213.53,483031,0
+NDSN.US,D,20250620,000000,215,215.47,209.47,209.55,1803951,0
+NDSN.US,D,20250623,000000,209.39,213.26,207.51,213.02,429796,0
+NDSN.US,D,20250624,000000,214.12,215.36,212.48,213.36,415804,0
+NDSN.US,D,20250625,000000,213,213.9,210.3,212.72,488089,0
+NDSN.US,D,20250626,000000,213.77,216.0401,213.1634,214.91,337061,0
+NDSN.US,D,20250627,000000,215.47,216.28,213.49,215.12,510824,0
+NDSN.US,D,20250630,000000,214.66,214.95,213.11,214.37,354437,0
+NDSN.US,D,20250701,000000,213.24,223.86,213.24,220.48,396147,0
+NDSN.US,D,20250702,000000,220.29,222.83,219.57,222.75,342362,0
+NDSN.US,D,20250703,000000,223.18,224.65,222.71,222.78,169670,0
+NDSN.US,D,20250707,000000,221.28,223.36,217.81,218.79,228154,0
+NDSN.US,D,20250708,000000,218.74,223.6,218.695,221.5,227956,0
+NDSN.US,D,20250709,000000,221.98,223.62,219.74,222.04,165584,0
+NDSN.US,D,20250710,000000,222.54,226.14,222.42,223.17,246039,0
+NDSN.US,D,20250711,000000,221.2,221.915,218.84,220.82,272748,0
+NDSN.US,D,20250714,000000,219.72,220.55,217.86,218.43,247067,0
+NDSN.US,D,20250715,000000,219.64,220.035,214.495,214.9,313797,0
+NDSN.US,D,20250716,000000,215.13,216.03,210.43,213.01,385228,0
+NDSN.US,D,20250717,000000,213.35,217.955,213.2494,217.47,426829,0
+NDSN.US,D,20250718,000000,218.2,218.7,215.23,217.07,457181,0
+NDSN.US,D,20250721,000000,217.11,218.89,213.99,214.3,281342,0
+NDSN.US,D,20250722,000000,215.16,218.67,214.38,218.3,282735,0
+NDSN.US,D,20250723,000000,219.56,220.7,218.64,220.03,488981,0
+NDSN.US,D,20250724,000000,219.45,220.33,217.78,219.15,224058,0
+NDSN.US,D,20250725,000000,220.35,220.91,217.48,220.84,241621,0
+NDSN.US,D,20250728,000000,220.87,221.1,218.54,219.38,164717,0
+NDSN.US,D,20250729,000000,219.47,220.91,217.56,220.21,278273,0
+NDSN.US,D,20250730,000000,219.9,219.96,214.825,215.76,398852,0
+NDSN.US,D,20250731,000000,215.53,218.2,213.57,214.21,656012,0
+NDSN.US,D,20250801,000000,210.37,210.64,207.08,209.25,422073,0
+NDSN.US,D,20250804,000000,208.74,212.69,208.365,212.46,376517,0
+NDSN.US,D,20250805,000000,213.57,214.79,211.485,213.98,299206,0
+NDSN.US,D,20250806,000000,214.17,214.255,210.695,211.13,316468,0
+NDSN.US,D,20250807,000000,213.24,214.6165,211.04,212.06,304813,0
+NDSN.US,D,20250808,000000,212.17,213.2925,210.115,211.04,268817,0
+NDSN.US,D,20250811,000000,211.49,212.155,209.635,210.61,233415,0
+NDSN.US,D,20250812,000000,212.31,216.01,210.88,215.79,191038,0
+NDSN.US,D,20250813,000000,216.4,222.11,216.4,221.58,258706,0
+NDSN.US,D,20250814,000000,219.69,219.69,216.14,217.22,225200,0
+NDSN.US,D,20250815,000000,218.44,218.44,213.08,213.44,319892,0
+NDSN.US,D,20250818,000000,213.16,214.9276,211.5,214.1,250690,0
+NDSN.US,D,20250819,000000,215.3,218.19,214.405,217.5,253127,0
+NDSN.US,D,20250820,000000,216.5,217.2318,213.23,213.52,601308,0
+NDSN.US,D,20250821,000000,226.64,235.71,219.6,219.93,1522118,0
+NDSN.US,D,20250822,000000,221.14,229.15,220.41,227.17,651733,0
+NDSN.US,D,20250825,000000,226.64,228.05,224.54,225.79,408249,0
+NDSN.US,D,20250826,000000,225.82,228.79,225,226.35,607289,0
+NDSN.US,D,20250827,000000,225.35,227.66,224.0717,225.67,245922,0
+NDSN.US,D,20250828,000000,227.22,227.22,223.24,224.67,214716,0
+NDSN.US,D,20250829,000000,224.96,226.58,224.12,225.09,282203,0
+NDSN.US,D,20250902,000000,223.43,223.43,220.06,222.7,261203,0
+NDSN.US,D,20250903,000000,221.98,222.93,220.4068,221.97,258049,0
+NDSN.US,D,20250904,000000,222.16,226.05,220.35,226.01,206836,0
+NDSN.US,D,20250905,000000,227.11,229.02,223.69,225.03,255820,0
+NDSN.US,D,20250908,000000,225.7,227.0874,222.11,226.13,401749,0
+NDSN.US,D,20250909,000000,225.16,225.16,221.09,222.11,211844,0
+NDSN.US,D,20250910,000000,221.43,224.02,221.43,223.72,244113,0
+NDSN.US,D,20250911,000000,222.77,228.225,221.54,227.98,393794,0
+NDSN.US,D,20250912,000000,227.02,227.02,222.81,223.17,195866,0
+NDSN.US,D,20250915,000000,223.18,226.8,223,225.92,406490,0
+NDSN.US,D,20250916,000000,225.92,227.65,225.18,226.13,306173,0
+NDSN.US,D,20250917,000000,226.13,230.995,223.235,223.64,341330,0
+NDSN.US,D,20250918,000000,223.91,228.35,223.91,227.63,281484,0
+NDSN.US,D,20250919,000000,228.18,228.18,224.7,225.08,603102,0
+NDSN.US,D,20250922,000000,225.07,226.612,223.065,225.34,226830,0
+NDSN.US,D,20250923,000000,224.92,228.12,224.24,224.84,203058,0
+NDSN.US,D,20250924,000000,224.5,226.03,222.9501,223.12,239224,0
+NDSN.US,D,20250925,000000,221.31,222.865,220.47,221.52,250667,0
+NDSN.US,D,20250926,000000,222.13,227.5951,222.13,227,275162,0
+NDSN.US,D,20250929,000000,227.99,228.015,226.3625,227.35,278011,0
+NDSN.US,D,20250930,000000,226.26,227.86,224.27,226.95,185371,0
+NDSN.US,D,20251001,000000,225.58,228.665,225.0001,228.55,237621,0
+NDSN.US,D,20251002,000000,228.36,232.67,228.295,232.25,294224,0
+NDSN.US,D,20251003,000000,232.44,235.02,230.0801,233.45,225075,0
+NDSN.US,D,20251006,000000,233.97,235.225,230.58,234.12,214541,0
+NDSN.US,D,20251007,000000,234.97,235.52,230.41,230.85,161854,0
+NDSN.US,D,20251008,000000,230.58,234.92,229.13,234.32,262653,0
+NDSN.US,D,20251009,000000,234.53,235.38,231.77,233.76,254058,0
+NDSN.US,D,20251010,000000,234.3,236.36,227.96,228.16,485226,0
+NDSN.US,D,20251013,000000,229.68,233.38,229.58,230.52,289447,0
+NDSN.US,D,20251014,000000,227.81,234.93,225.32,233.37,228421,0
+NDSN.US,D,20251015,000000,234.06,235.77,229,231.85,212374,0
+NDSN.US,D,20251016,000000,232.39,234.37,231.125,232,277051,0
+NDSN.US,D,20251017,000000,231.53,233.53,230.6,233.34,317934,0
+NDSN.US,D,20251020,000000,234.41,236.95,234,235.66,186688,0
+NDSN.US,D,20251021,000000,235.03,240.46,233.3901,237.73,200621,0
+NDSN.US,D,20251022,000000,236.84,238.03,233.73,234.15,258573,0
+NDSN.US,D,20251023,000000,234.34,237.07,234.34,235.95,226186,0
+NDSN.US,D,20251024,000000,238.24,238.24,235.76,235.9,204284,0
+NDSN.US,D,20251027,000000,236.88,238.9357,236.07,238.35,307186,0
+NDSN.US,D,20251028,000000,237.16,238.21,233.84,235.32,264139,0
+NDSN.US,D,20251029,000000,234.7,237.365,232.025,233.18,378468,0
+NDSN.US,D,20251030,000000,232.57,236.79,231.36,231.79,359790,0
+NDSN.US,D,20251031,000000,230.93,233.52,229.765,231.95,517003,0
+NDSN.US,D,20251103,000000,231.17,231.17,228.13,229.66,294154,0
+NDSN.US,D,20251104,000000,227.53,230.925,227.53,230.32,282748,0
+NDSN.US,D,20251105,000000,229.7,234.61,227.94,233.3,315102,0
+NDSN.US,D,20251106,000000,234.2,237.14,230.34,230.57,300977,0
+NDSN.US,D,20251107,000000,230.25,233.46,228.79,232.61,249162,0
+NDSN.US,D,20251110,000000,233.72,235,230.17,234.77,218734,0
+NDSN.US,D,20251111,000000,235.09,236.52,234.05,236.41,208262,0
+NDSN.US,D,20251112,000000,236,239.45,235.055,236.24,286953,0
+NDSN.US,D,20251113,000000,236.05,237.815,232.5,233.15,305676,0
+NDSN.US,D,20251114,000000,231.72,232.31,228.92,230.27,287234,0
+NDSN.US,D,20251117,000000,229.42,230.95,226.83,227.79,210475,0
+NDSN.US,D,20251118,000000,227.62,228.94,225.81,226.69,334176,0
+NDSN.US,D,20251119,000000,226.01,229.12,223.29,227.57,292762,0
+NDSN.US,D,20251120,000000,230.36,232.47,226.7,228.08,406360,0
+NDSN.US,D,20251121,000000,228.44,236.4,228.44,233.48,533836,0
+NDSN.US,D,20251124,000000,233.4,234.6616,231.31,233.04,483741,0
+NDSN.US,D,20251125,000000,234.64,239.37,234.44,238.33,308257,0
+NDSN.US,D,20251126,000000,237.55,240.175,235.7625,238,296730,0
+NDSN.US,D,20251128,000000,237.95,240,237.345,237.66,170805,0
+NDSN.US,D,20251201,000000,235.22,238.02,234.535,235.03,401623,0
+NDSN.US,D,20251202,000000,235.69,237.555,233.1401,236.53,282751,0
+NDSN.US,D,20251203,000000,236.54,239.68,235.42,238.59,305020,0
+NDSN.US,D,20251204,000000,238.75,240.6725,237.46,238.41,350313,0
+NDSN.US,D,20251205,000000,238.13,240.26,238.01,238.93,360379,0
+NDSN.US,D,20251208,000000,238.74,239.71,234.43,234.45,503564,0
+NDSN.US,D,20251209,000000,234.78,237.38,233.27,233.44,451747,0
+NDSN.US,D,20251210,000000,234.42,237.405,233.345,236.32,1006900,0
+NDSN.US,D,20251211,000000,250,251.47,231.39,234.43,1518371,0
+NDSN.US,D,20251212,000000,239.41,239.41,232.1,235.45,729901,0
+NDSN.US,D,20251215,000000,237.2,239.555,234.6,237.79,796878,0
+NDSN.US,D,20251216,000000,237.15,239.74,235.06,236.37,581251,0
+NDSN.US,D,20251217,000000,235.71,239.62,235.54,238.07,658667,0
+NDSN.US,D,20251218,000000,239.32,239.495,236.255,238.34,648408,0
+NDSN.US,D,20251219,000000,238.64,242.69,238.47,240.38,1787622,0
+NDSN.US,D,20251222,000000,240.46,243.74,240.1275,243.36,362689,0
+NDSN.US,D,20251223,000000,243.36,243.36,241.67,241.98,298341,0
+NDSN.US,D,20251224,000000,242.41,244.24,241.44,243.47,143495,0
+NDSN.US,D,20251226,000000,242.81,244.14,242.44,243.99,251453,0
+NDSN.US,D,20251229,000000,243.94,245.6617,242.3801,243.14,335135,0
+NDSN.US,D,20251230,000000,243.14,244.16,242.205,243.96,227540,0
+NDSN.US,D,20251231,000000,243.38,245.2,240.19,240.43,241145,0
+NDSN.US,D,20260102,000000,241.18,241.92,239.25,241.03,305255,0
+NDSN.US,D,20260105,000000,240.25,247.2825,240.25,245.89,374087,0
+NDSN.US,D,20260106,000000,245,252.25,245,252,297489,0
+NDSN.US,D,20260107,000000,251.76,253.99,250.62,252.86,523547,0
+NDSN.US,D,20260108,000000,251.15,255.645,251.15,255.26,607813,0
+NDSN.US,D,20260109,000000,256.55,261.64,255.41,261.22,504378,0
+NDSN.US,D,20260112,000000,261.22,263.02,259.51,262.4,342143,0
+NDSN.US,D,20260113,000000,262.4,264.88,261.52,264.8,374506,0
+NDSN.US,D,20260114,000000,265,267.02,261.61,266.54,505793,0
+NDSN.US,D,20260115,000000,267.98,272.615,267.785,271.91,475178,0
+NDSN.US,D,20260116,000000,270.13,272.62,269.465,271.92,490206,0
+NDSN.US,D,20260120,000000,267.88,270.52,265.45,266.08,450182,0
+NDSN.US,D,20260121,000000,267.96,274.55,267.96,273.1,358080,0
+NDSN.US,D,20260122,000000,274.47,275.43,272.001,273.94,231320,0
+NDSN.US,D,20260123,000000,273.58,273.58,270.52,271.275,242162,0
+NDSN.US,D,20260126,000000,271.01,272.29,269.99,271.31,355666,0
+NDSN.US,D,20260127,000000,270.8,274.12,265.185,273.28,316725,0
+NDSN.US,D,20260128,000000,272.55,274.61,270.68,271.94,342803,0
+NDSN.US,D,20260129,000000,273.16,275.085,268.52,275,678764,0
+NDSN.US,D,20260130,000000,272.66,275,270.43,274.53,628296,0
+NDSN.US,D,20260202,000000,273.55,277.07,273.55,276.91,378682,0
+NDSN.US,D,20260203,000000,277.03,282.18,275.58,278.17,396118,0
+NDSN.US,D,20260204,000000,279.46,287.485,279.46,285.95,649421,0
+NDSN.US,D,20260205,000000,283.32,284.93,279.87,282.57,561680,0
+NDSN.US,D,20260206,000000,285,291.01,284.95,290.18,508017,0
+NDSN.US,D,20260209,000000,290.54,291.39,288.9,291.26,335345,0
+NDSN.US,D,20260210,000000,290.9,296,288.58,295.8,344613,0
+NDSN.US,D,20260211,000000,296.58,300.79,293.585,294.47,697178,0
+NDSN.US,D,20260212,000000,295.16,299.28,293.38,294.67,603520,0
+NDSN.US,D,20260213,000000,294.18,299.38,293.78,298.19,460535,0
+NDSN.US,D,20260217,000000,296.72,298.18,293.54,296.93,461522,0
+NDSN.US,D,20260218,000000,296.38,302.21,296.38,299.1,571940,0
diff --git a/daily/us/nasdaq stocks/2/neph.us.txt b/daily/us/nasdaq stocks/2/neph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f84276613842169be94d52f0f3a9f6356b426e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/neph.us.txt	
@@ -0,0 +1,1622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEPH.US,D,20190814,000000,6.65,7.15,6.5,6.5325,6374,0
+NEPH.US,D,20190815,000000,7,7.05,6.8,7.05,5529,0
+NEPH.US,D,20190816,000000,7.05,7.05,6.8926,7,2920,0
+NEPH.US,D,20190819,000000,7,7.05,6.974,7.025,3767,0
+NEPH.US,D,20190820,000000,7.15,7.15,6.99,7.1,6656,0
+NEPH.US,D,20190821,000000,7.1,7.1,6.9244,6.9506,2432,0
+NEPH.US,D,20190822,000000,6.5,7,6.5,6.85,15548,0
+NEPH.US,D,20190826,000000,6.96,6.96,6.95,6.95,313,0
+NEPH.US,D,20190827,000000,6.86,6.86,6.65,6.68,2135,0
+NEPH.US,D,20190828,000000,6.55,6.68,6.5264,6.67,6626,0
+NEPH.US,D,20190829,000000,6.6999,6.6999,6.61,6.6781,1425,0
+NEPH.US,D,20190830,000000,6.51,6.6675,6.39,6.5325,17349,0
+NEPH.US,D,20190903,000000,6.36,6.5422,5.91,6.2554,28875,0
+NEPH.US,D,20190904,000000,6.5,6.59,6.25,6.25,3949,0
+NEPH.US,D,20190905,000000,6.27,6.52,6,6.515,24771,0
+NEPH.US,D,20190906,000000,6.3,6.549,6.11,6.11,7411,0
+NEPH.US,D,20190909,000000,6.49,6.49,6.25,6.45,3345,0
+NEPH.US,D,20190910,000000,6.45,6.54,6.35,6.51,5294,0
+NEPH.US,D,20190911,000000,6.4973,7.4,6.4827,7.35,50097,0
+NEPH.US,D,20190912,000000,7.42,7.48,7.1175,7.4,12319,0
+NEPH.US,D,20190913,000000,7.26,7.65,7.0588,7.6,27823,0
+NEPH.US,D,20190916,000000,7.5932,7.94,7.2659,7.92,12990,0
+NEPH.US,D,20190917,000000,8,8.2,7.8847,8.15,20813,0
+NEPH.US,D,20190918,000000,8.24,8.4,8.0538,8.3,23011,0
+NEPH.US,D,20190919,000000,8.3,8.9,7.84,8.9,25801,0
+NEPH.US,D,20190920,000000,8.9,9.5,7.8,8.52,41573,0
+NEPH.US,D,20190923,000000,8.82,8.889,8.61,8.7913,8104,0
+NEPH.US,D,20190924,000000,8.6,8.96,8.4,8.67,13196,0
+NEPH.US,D,20190925,000000,8.7,8.7899,8.3,8.4,7974,0
+NEPH.US,D,20190926,000000,8.3,8.6442,8.3,8.45,4340,0
+NEPH.US,D,20190927,000000,8.34,8.3586,7.59,8,11948,0
+NEPH.US,D,20190930,000000,7.46,8.19,7.46,8.05,13252,0
+NEPH.US,D,20191001,000000,7.82,8.6,7.82,8.6,5440,0
+NEPH.US,D,20191002,000000,8.55,8.55,8.3229,8.35,3595,0
+NEPH.US,D,20191003,000000,8.19,8.75,8.19,8.75,10548,0
+NEPH.US,D,20191004,000000,8.75,9.35,8.6248,9.2,53060,0
+NEPH.US,D,20191007,000000,9.64,10.7412,9.64,10,120102,0
+NEPH.US,D,20191008,000000,10,10,8.6801,9.45,64211,0
+NEPH.US,D,20191009,000000,9.57,9.57,8.8001,9.07,21559,0
+NEPH.US,D,20191010,000000,8.96,9.334,8.54,8.9,42373,0
+NEPH.US,D,20191011,000000,8.59,10,8.59,9.25,29181,0
+NEPH.US,D,20191014,000000,9.51,10.0915,9.51,9.61,20197,0
+NEPH.US,D,20191015,000000,9.56,10.06,9.51,10.06,12137,0
+NEPH.US,D,20191016,000000,10.18,10.6005,9.8212,10.45,11847,0
+NEPH.US,D,20191017,000000,10.54,11.35,9.8696,11.35,53788,0
+NEPH.US,D,20191018,000000,11.35,11.35,10.6,10.78,35395,0
+NEPH.US,D,20191021,000000,11.2,11.2146,9.5,9.75,33556,0
+NEPH.US,D,20191022,000000,9.8,10.197,9.8,10,20417,0
+NEPH.US,D,20191023,000000,10.05,10.05,9.5543,9.61,9245,0
+NEPH.US,D,20191024,000000,10.04,10.386,9.5,9.5,16686,0
+NEPH.US,D,20191025,000000,9.49,9.9027,9.01,9.06,21880,0
+NEPH.US,D,20191028,000000,9.0905,9.57,9,9.57,9039,0
+NEPH.US,D,20191029,000000,9.32,9.63,9.01,9.63,4489,0
+NEPH.US,D,20191030,000000,9.49,9.49,9.01,9.01,11056,0
+NEPH.US,D,20191031,000000,8.97,9.1787,8.26,9.02,21437,0
+NEPH.US,D,20191101,000000,8.77,9.1655,8.77,8.85,10572,0
+NEPH.US,D,20191104,000000,9.03,9.03,8.77,8.77,6936,0
+NEPH.US,D,20191105,000000,8.78,9.1144,8.52,8.6292,8706,0
+NEPH.US,D,20191106,000000,8.7655,8.9675,8.35,8.35,10429,0
+NEPH.US,D,20191107,000000,8.3,8.3726,8.03,8.03,24498,0
+NEPH.US,D,20191108,000000,8.2,9,8.06,9,23603,0
+NEPH.US,D,20191111,000000,9.31,9.31,8.3,8.55,6992,0
+NEPH.US,D,20191112,000000,8.53,8.72,8.26,8.31,5098,0
+NEPH.US,D,20191113,000000,8.24,8.6531,8.1246,8.35,6703,0
+NEPH.US,D,20191114,000000,8.4376,8.4376,8.35,8.35,4716,0
+NEPH.US,D,20191115,000000,8.3895,8.4,8.35,8.35,1269,0
+NEPH.US,D,20191118,000000,8.35,8.99,8,8.05,13125,0
+NEPH.US,D,20191119,000000,8.1,8.4899,7.95,7.95,30470,0
+NEPH.US,D,20191120,000000,8.3,8.43,7.95,7.95,6707,0
+NEPH.US,D,20191121,000000,8,8.4285,7.9,8.1,15536,0
+NEPH.US,D,20191122,000000,8.04,8.05,7.9501,8,2601,0
+NEPH.US,D,20191125,000000,8.0302,8.5,7.985,8.2,12055,0
+NEPH.US,D,20191126,000000,8.25,8.25,8.0332,8.2,2933,0
+NEPH.US,D,20191127,000000,8.2,8.47,8.15,8.42,10331,0
+NEPH.US,D,20191129,000000,8.42,8.42,8.2343,8.35,1164,0
+NEPH.US,D,20191202,000000,8.28,8.28,8.0303,8.15,4209,0
+NEPH.US,D,20191203,000000,7.99,8.2,7.95,8.16,5823,0
+NEPH.US,D,20191204,000000,7.9711,8.09,7.89,7.91,15296,0
+NEPH.US,D,20191205,000000,8.0065,8.15,7.9,8.15,10464,0
+NEPH.US,D,20191206,000000,8.15,8.35,7.98,8.08,4592,0
+NEPH.US,D,20191209,000000,8,8.3,8,8.22,1538,0
+NEPH.US,D,20191210,000000,8.35,8.35,8.0305,8.06,1810,0
+NEPH.US,D,20191211,000000,8.11,8.39,8.11,8.25,10224,0
+NEPH.US,D,20191212,000000,8.2763,8.39,8.2763,8.39,5004,0
+NEPH.US,D,20191213,000000,8.4183,8.44,8.3,8.3,15715,0
+NEPH.US,D,20191216,000000,8.45,8.9595,8.45,8.57,41926,0
+NEPH.US,D,20191217,000000,8.7,9.295,8.7,9,16456,0
+NEPH.US,D,20191218,000000,9.05,9.44,8.61,8.61,15145,0
+NEPH.US,D,20191219,000000,9.02,9.44,9.02,9.1,10771,0
+NEPH.US,D,20191220,000000,9.3,9.74,9.205,9.26,42045,0
+NEPH.US,D,20191223,000000,9.54,9.54,8.7101,9.24,14061,0
+NEPH.US,D,20191224,000000,8.64,9.44,8.56,9.25,3845,0
+NEPH.US,D,20191226,000000,9.2,10.8,9.04,9.9,58656,0
+NEPH.US,D,20191227,000000,9.99,10.225,9.41,10.14,3777,0
+NEPH.US,D,20191230,000000,9.95,9.95,9.35,9.35,3686,0
+NEPH.US,D,20191231,000000,9.15,9.95,9.0991,9.95,3723,0
+NEPH.US,D,20200102,000000,9.37,9.71,9.22,9.3087,5323,0
+NEPH.US,D,20200103,000000,9.1301,10.12,8.67,8.85,16022,0
+NEPH.US,D,20200106,000000,9.19,10.4018,9.19,10.03,37982,0
+NEPH.US,D,20200107,000000,10.1,10.2959,9.274,9.94,8085,0
+NEPH.US,D,20200108,000000,9.85,10.3158,9.85,9.85,29880,0
+NEPH.US,D,20200109,000000,10.12,10.1405,10.0446,10.07,5130,0
+NEPH.US,D,20200110,000000,10.15,10.323,10.14,10.29,4157,0
+NEPH.US,D,20200113,000000,10.3,10.3,9.51,9.92,2937,0
+NEPH.US,D,20200114,000000,9.9656,10.08,9.59,9.65,27437,0
+NEPH.US,D,20200115,000000,9.84,10.16,9.5201,9.79,7352,0
+NEPH.US,D,20200116,000000,9.88,10.0537,9.75,9.98,1090,0
+NEPH.US,D,20200117,000000,10.03,10.03,8.74,9.32,30890,0
+NEPH.US,D,20200121,000000,9.6,9.7514,9.25,9.7424,7276,0
+NEPH.US,D,20200122,000000,9.91,9.91,9.35,9.5,8078,0
+NEPH.US,D,20200123,000000,9.4367,9.68,9.25,9.56,1926,0
+NEPH.US,D,20200124,000000,9.5608,9.63,9.54,9.62,2875,0
+NEPH.US,D,20200127,000000,9.6499,9.6499,9.3649,9.42,3663,0
+NEPH.US,D,20200128,000000,9.31,9.45,9.31,9.45,931,0
+NEPH.US,D,20200129,000000,9.45,9.45,9.37,9.45,2619,0
+NEPH.US,D,20200130,000000,9.45,9.45,9.25,9.45,7886,0
+NEPH.US,D,20200131,000000,9.58,9.58,8.475,8.95,65491,0
+NEPH.US,D,20200203,000000,8.92,9.35,8.92,9.15,10701,0
+NEPH.US,D,20200204,000000,9.27,9.28,9.1101,9.15,17102,0
+NEPH.US,D,20200205,000000,9.22,9.65,9.2027,9.3,23036,0
+NEPH.US,D,20200206,000000,9.3,9.3975,9.28,9.365,1078,0
+NEPH.US,D,20200207,000000,9.2,9.3132,8.82,8.82,7204,0
+NEPH.US,D,20200210,000000,9.07,9.4332,9.07,9.34,7292,0
+NEPH.US,D,20200211,000000,9.0958,9.3,9,9.2,2022,0
+NEPH.US,D,20200212,000000,9.15,9.15,8.7667,8.86,8910,0
+NEPH.US,D,20200213,000000,8.66,9.1155,8.66,8.72,11811,0
+NEPH.US,D,20200214,000000,8.7291,8.99,8.725,8.78,16216,0
+NEPH.US,D,20200218,000000,8.8,9,8.56,8.88,10382,0
+NEPH.US,D,20200219,000000,8.95,9.061,8.8901,8.8901,26028,0
+NEPH.US,D,20200220,000000,8.84,8.9,8.8126,8.825,4694,0
+NEPH.US,D,20200224,000000,8.7815,8.7815,8.7815,8.7815,635,0
+NEPH.US,D,20200225,000000,8.55,8.9,8.45,8.65,7648,0
+NEPH.US,D,20200226,000000,8.56,8.7164,8.25,8.31,30835,0
+NEPH.US,D,20200227,000000,8.5,8.5,8.1,8.2,33931,0
+NEPH.US,D,20200228,000000,8.4292,8.47,7.2317,7.87,26383,0
+NEPH.US,D,20200302,000000,8.79,8.99,8.6,8.945,6598,0
+NEPH.US,D,20200303,000000,8.8839,9,8.8187,9,5215,0
+NEPH.US,D,20200304,000000,9,9,8.54,8.88,1966,0
+NEPH.US,D,20200305,000000,8.88,8.89,8.24,8.25,8068,0
+NEPH.US,D,20200306,000000,8.73,8.8096,8.35,8.35,5576,0
+NEPH.US,D,20200309,000000,8.29,8.29,8.1001,8.2215,20855,0
+NEPH.US,D,20200310,000000,8.25,8.3987,8.15,8.165,30798,0
+NEPH.US,D,20200311,000000,8.02,8.1,7.3,7.47,61174,0
+NEPH.US,D,20200312,000000,7.14,7.165,6.25,6.49,43176,0
+NEPH.US,D,20200313,000000,6.7245,7.1,6.7245,6.8,29256,0
+NEPH.US,D,20200316,000000,5.9,6.06,5.4,5.99,21341,0
+NEPH.US,D,20200317,000000,5.57,6.725,5.45,6.47,48209,0
+NEPH.US,D,20200318,000000,6.1104,6.1104,4.42,6,33619,0
+NEPH.US,D,20200319,000000,5.94,6.83,5.7,6.83,38025,0
+NEPH.US,D,20200320,000000,6.83,6.83,6.34,6.7,8982,0
+NEPH.US,D,20200323,000000,6.7035,6.7035,5.28,6.25,15291,0
+NEPH.US,D,20200324,000000,6.01,6.655,5.9,6.285,17478,0
+NEPH.US,D,20200325,000000,6.15,6.85,5.9,6.25,15823,0
+NEPH.US,D,20200326,000000,6.35,6.7924,6.27,6.275,3003,0
+NEPH.US,D,20200327,000000,5.8838,6.5,5.8838,6.5,5174,0
+NEPH.US,D,20200330,000000,6.2,6.74,5.63,6.1,64316,0
+NEPH.US,D,20200331,000000,6.11,6.475,6.06,6.3,20461,0
+NEPH.US,D,20200401,000000,6.06,6.75,6.06,6.15,24181,0
+NEPH.US,D,20200402,000000,6.25,6.5,6.0101,6.15,44025,0
+NEPH.US,D,20200403,000000,6.2098,6.545,6.15,6.43,24442,0
+NEPH.US,D,20200406,000000,7.02,7.11,6.44,6.71,30521,0
+NEPH.US,D,20200407,000000,7.15,7.25,6.7874,7.25,8557,0
+NEPH.US,D,20200408,000000,6.989,7.65,6.989,7.35,17330,0
+NEPH.US,D,20200409,000000,7.23,7.9,7.23,7.9,6996,0
+NEPH.US,D,20200413,000000,7.9,7.9,7.355,7.85,6638,0
+NEPH.US,D,20200414,000000,7.41,7.76,7.23,7.385,15343,0
+NEPH.US,D,20200415,000000,6.77,7.5261,6.77,7.09,10014,0
+NEPH.US,D,20200416,000000,7.523,7.523,7.195,7.35,9709,0
+NEPH.US,D,20200417,000000,7.54,8.22,7.46,8.0014,15345,0
+NEPH.US,D,20200420,000000,8.05,9.59,8.05,9.05,41728,0
+NEPH.US,D,20200421,000000,9.11,9.11,8.3,8.65,4215,0
+NEPH.US,D,20200422,000000,8.7,9,8.25,8.75,9105,0
+NEPH.US,D,20200423,000000,9.1,10,8.4,9.35,52191,0
+NEPH.US,D,20200424,000000,8.999,9.33,8.9,8.995,4049,0
+NEPH.US,D,20200427,000000,9.24,9.24,8.75,8.9,9731,0
+NEPH.US,D,20200428,000000,8.52,9.24,7.95,8.76,36618,0
+NEPH.US,D,20200429,000000,8.4,8.53,8.39,8.53,1057,0
+NEPH.US,D,20200430,000000,8.6596,8.6596,8.38,8.5,1507,0
+NEPH.US,D,20200501,000000,8.31,8.3751,8.16,8.2,9617,0
+NEPH.US,D,20200504,000000,8.44,8.68,8,8.1,7649,0
+NEPH.US,D,20200505,000000,8.27,8.83,8.2,8.635,15898,0
+NEPH.US,D,20200506,000000,8.51,10,8.51,9.3,67564,0
+NEPH.US,D,20200507,000000,9,9.3,8.5,8.6,28468,0
+NEPH.US,D,20200508,000000,8.4,8.5174,8.25,8.35,10496,0
+NEPH.US,D,20200511,000000,8.43,8.43,7.72,7.72,11397,0
+NEPH.US,D,20200512,000000,7.64,7.9,7.23,7.55,34629,0
+NEPH.US,D,20200513,000000,7.4,7.4,6.785,6.94,23276,0
+NEPH.US,D,20200514,000000,7.1559,7.1899,7.1559,7.17,1699,0
+NEPH.US,D,20200515,000000,7.3,7.45,6.9,7.15,15077,0
+NEPH.US,D,20200518,000000,7.14,7.4,7.07,7.07,10697,0
+NEPH.US,D,20200519,000000,7.24,7.24,7.05,7.19,1802,0
+NEPH.US,D,20200520,000000,7.587,7.75,7.49,7.75,4567,0
+NEPH.US,D,20200521,000000,7.7718,7.7718,7.4,7.51,4727,0
+NEPH.US,D,20200522,000000,7.575,7.75,7.46,7.75,829,0
+NEPH.US,D,20200526,000000,7.78,7.78,7.275,7.45,16210,0
+NEPH.US,D,20200527,000000,7.5,7.8878,7.351,7.6,1843,0
+NEPH.US,D,20200528,000000,7.69,7.98,6.9,7.8,26901,0
+NEPH.US,D,20200529,000000,7.89,7.9,7.655,7.8,3339,0
+NEPH.US,D,20200601,000000,7.7,7.8,7.7,7.8,7133,0
+NEPH.US,D,20200602,000000,8,8,7.615,7.8,2255,0
+NEPH.US,D,20200603,000000,7.66,8,7.6225,8,5287,0
+NEPH.US,D,20200604,000000,8,8.115,7.75,8.1,2683,0
+NEPH.US,D,20200605,000000,8.15,8.15,7.6928,7.903,3315,0
+NEPH.US,D,20200608,000000,7.86,7.9499,7.77,7.9499,931,0
+NEPH.US,D,20200609,000000,7.89,8,7.72,8,2992,0
+NEPH.US,D,20200610,000000,8.19,8.2,7.89,8.1,4001,0
+NEPH.US,D,20200611,000000,7.77,7.77,7.24,7.7,25067,0
+NEPH.US,D,20200612,000000,7.78,7.98,7.78,7.98,6401,0
+NEPH.US,D,20200615,000000,7.78,8,7.53,8,7699,0
+NEPH.US,D,20200616,000000,8.1,8.1,7.8659,8.1,1462,0
+NEPH.US,D,20200617,000000,8,8.2,7.73,8.2,7552,0
+NEPH.US,D,20200618,000000,8.25,8.75,8.015,8.4,8092,0
+NEPH.US,D,20200619,000000,8.3952,8.52,8.3011,8.45,4995,0
+NEPH.US,D,20200622,000000,8.46,8.46,8.0844,8.1384,4880,0
+NEPH.US,D,20200623,000000,8.09,8.32,7.84,8.1,6669,0
+NEPH.US,D,20200624,000000,7.895,8.12,7.85,8.12,6522,0
+NEPH.US,D,20200625,000000,8.42,8.42,8.4,8.4,406,0
+NEPH.US,D,20200626,000000,8,8.75,8,8.56,19611,0
+NEPH.US,D,20200629,000000,8.79,8.79,8,8.1,3708,0
+NEPH.US,D,20200630,000000,7.99,8.5818,7.96,8.39,2190,0
+NEPH.US,D,20200701,000000,8.05,8.3093,7.81,8.07,3589,0
+NEPH.US,D,20200702,000000,8.04,8.1334,7.9,8.05,2801,0
+NEPH.US,D,20200706,000000,7.992,8.13,7.5202,8.1,5792,0
+NEPH.US,D,20200707,000000,8,8.1,7.91,8.06,12261,0
+NEPH.US,D,20200708,000000,7.6,7.6,6.5,7.5,53097,0
+NEPH.US,D,20200709,000000,7.06,7.6,7.06,7.6,18169,0
+NEPH.US,D,20200710,000000,7.69,7.69,7.33,7.36,8448,0
+NEPH.US,D,20200713,000000,7.35,7.475,7.2,7.475,24925,0
+NEPH.US,D,20200714,000000,7.22,7.49,7.1,7.49,13253,0
+NEPH.US,D,20200715,000000,7.25,7.4,7.25,7.4,16303,0
+NEPH.US,D,20200716,000000,7.24,7.5,7.24,7.26,13076,0
+NEPH.US,D,20200717,000000,7.25,7.5,7.22,7.49,10264,0
+NEPH.US,D,20200720,000000,7.36,7.36,7.26,7.28,1400,0
+NEPH.US,D,20200721,000000,7.25,7.3202,7.25,7.3201,5662,0
+NEPH.US,D,20200722,000000,7.4,7.4999,7.38,7.38,3486,0
+NEPH.US,D,20200723,000000,7.3907,7.85,7.36,7.68,25448,0
+NEPH.US,D,20200724,000000,7.68,7.805,7.6,7.6,12138,0
+NEPH.US,D,20200727,000000,7.6,7.76,7.59,7.76,4174,0
+NEPH.US,D,20200728,000000,7.7973,7.9,7.755,7.8,6805,0
+NEPH.US,D,20200729,000000,7.7501,8.04,7.7501,8.01,14424,0
+NEPH.US,D,20200730,000000,7.99,8.2,7.99,8.19,2158,0
+NEPH.US,D,20200731,000000,8.09,8.19,7.96,8.11,1741,0
+NEPH.US,D,20200803,000000,8.05,8.3,8,8.25,25310,0
+NEPH.US,D,20200804,000000,8.185,8.8901,8.16,8.45,9240,0
+NEPH.US,D,20200805,000000,8.41,8.41,8.26,8.26,1721,0
+NEPH.US,D,20200806,000000,8.29,8.39,7.99,8,12633,0
+NEPH.US,D,20200807,000000,7.9,7.9,7.5,7.84,18207,0
+NEPH.US,D,20200810,000000,7.71,7.7583,7.33,7.515,5782,0
+NEPH.US,D,20200811,000000,7.7,7.89,7.56,7.89,7339,0
+NEPH.US,D,20200812,000000,7.63,7.78,7.5,7.6,7789,0
+NEPH.US,D,20200813,000000,7.43,7.7,7.42,7.7,6740,0
+NEPH.US,D,20200814,000000,7.38,7.575,7.26,7.5,25206,0
+NEPH.US,D,20200817,000000,7.5,7.5,7.4,7.5,6194,0
+NEPH.US,D,20200818,000000,7.5,7.5,7.42,7.42,11077,0
+NEPH.US,D,20200819,000000,7.4681,7.475,7.3,7.43,12525,0
+NEPH.US,D,20200820,000000,7.31,7.31,7.13,7.25,11157,0
+NEPH.US,D,20200821,000000,7.36,7.36,7.15,7.16,4933,0
+NEPH.US,D,20200824,000000,7.18,7.18,7.0678,7.0678,3595,0
+NEPH.US,D,20200825,000000,7.04,7.0939,6.75,7,14848,0
+NEPH.US,D,20200826,000000,6.92,6.99,6.8,6.8,12648,0
+NEPH.US,D,20200827,000000,6.8527,6.8527,6.65,6.79,7448,0
+NEPH.US,D,20200828,000000,6.8,6.81,6.69,6.81,3656,0
+NEPH.US,D,20200831,000000,6.7385,7,6.5,6.7,28654,0
+NEPH.US,D,20200901,000000,7.3429,7.5,6.94,7.06,19332,0
+NEPH.US,D,20200902,000000,7.043,7.1,6.999,7.1,5911,0
+NEPH.US,D,20200903,000000,7.1,7.1,6.9,7.1,6168,0
+NEPH.US,D,20200904,000000,7,7,6.86,6.93,4186,0
+NEPH.US,D,20200908,000000,7.09,7.43,6.95,7.43,8828,0
+NEPH.US,D,20200909,000000,7.3,7.48,7.3,7.41,8836,0
+NEPH.US,D,20200910,000000,7.3,7.3,6.57,6.81,9960,0
+NEPH.US,D,20200911,000000,6.8,7.29,6.67,6.9,5924,0
+NEPH.US,D,20200914,000000,6.8,7.39,6.798,7.39,12926,0
+NEPH.US,D,20200915,000000,7.06,7.07,6.88,7.05,3712,0
+NEPH.US,D,20200916,000000,6.8516,7.115,6.77,6.9,18204,0
+NEPH.US,D,20200917,000000,6.9,7.2066,6.57,6.68,27573,0
+NEPH.US,D,20200918,000000,6.57,6.895,6.12,6.13,42227,0
+NEPH.US,D,20200921,000000,6.13,6.4,5.8101,6.33,42586,0
+NEPH.US,D,20200922,000000,6.35,6.3521,5.97,5.97,11346,0
+NEPH.US,D,20200923,000000,6.06,6.06,5.9,5.9,6561,0
+NEPH.US,D,20200924,000000,5.9,5.91,5.58,5.58,21641,0
+NEPH.US,D,20200925,000000,5.48,6.603,5.0813,6.43,69361,0
+NEPH.US,D,20200928,000000,6.43,6.9,5.89,6.85,26151,0
+NEPH.US,D,20200929,000000,6.6054,7.14,6.6054,7.0098,12100,0
+NEPH.US,D,20200930,000000,6.58,7.23,6.5,7.23,39864,0
+NEPH.US,D,20201001,000000,7.1305,7.18,6.86,7.1,15850,0
+NEPH.US,D,20201002,000000,6.79,7.19,6.79,7.04,3000,0
+NEPH.US,D,20201005,000000,6.6985,7.4,6.6985,6.98,15044,0
+NEPH.US,D,20201006,000000,6.995,7,6.86,6.86,1906,0
+NEPH.US,D,20201007,000000,6.85,6.85,6.7892,6.7892,955,0
+NEPH.US,D,20201008,000000,6.8,6.9775,6.8,6.84,2310,0
+NEPH.US,D,20201009,000000,6.8694,6.9273,6.84,6.84,2508,0
+NEPH.US,D,20201012,000000,6.81,7,6.8,7,3266,0
+NEPH.US,D,20201013,000000,6.8,6.925,6.8,6.85,1323,0
+NEPH.US,D,20201014,000000,6.9,6.9,6.64,6.64,2195,0
+NEPH.US,D,20201015,000000,6.4284,6.5733,6.4284,6.5733,1629,0
+NEPH.US,D,20201016,000000,6.785,6.98,6.51,6.55,12613,0
+NEPH.US,D,20201019,000000,6.6448,6.74,6.54,6.71,2976,0
+NEPH.US,D,20201020,000000,6.8475,6.8475,6.61,6.63,4970,0
+NEPH.US,D,20201021,000000,6.6504,6.7,6.65,6.65,3751,0
+NEPH.US,D,20201022,000000,6.72,6.77,6.65,6.65,3536,0
+NEPH.US,D,20201023,000000,6.7487,6.88,6.7487,6.88,638,0
+NEPH.US,D,20201026,000000,6.85,6.88,6.33,6.5,10338,0
+NEPH.US,D,20201027,000000,6.47,6.48,6.3,6.48,22556,0
+NEPH.US,D,20201028,000000,6.3606,6.3606,6.34,6.34,543,0
+NEPH.US,D,20201029,000000,6.25,6.43,6.1032,6.4,6336,0
+NEPH.US,D,20201030,000000,6.1094,6.48,6.06,6.48,4622,0
+NEPH.US,D,20201102,000000,6.54,6.54,6.4,6.4,2703,0
+NEPH.US,D,20201103,000000,6.45,6.5,6.45,6.5,1132,0
+NEPH.US,D,20201104,000000,6.265,6.38,6.04,6.36,14427,0
+NEPH.US,D,20201105,000000,6.36,6.39,6.16,6.24,7732,0
+NEPH.US,D,20201106,000000,6.26,6.284,6.02,6.02,2852,0
+NEPH.US,D,20201109,000000,6.3,6.3,6.12,6.19,17649,0
+NEPH.US,D,20201110,000000,6.02,6.25,6.02,6.25,13067,0
+NEPH.US,D,20201112,000000,6.15,6.25,6.07,6.25,2205,0
+NEPH.US,D,20201113,000000,6.205,6.26,5.83,6.26,28172,0
+NEPH.US,D,20201116,000000,6.12,6.12,5.9,5.98,20265,0
+NEPH.US,D,20201117,000000,5.95,6,5.83,6,17172,0
+NEPH.US,D,20201118,000000,5.9513,5.98,5.78,5.98,15836,0
+NEPH.US,D,20201119,000000,5.9476,6,5.8,5.86,37151,0
+NEPH.US,D,20201120,000000,5.8356,5.86,5.69,5.86,10953,0
+NEPH.US,D,20201123,000000,5.96,6.04,5.8199,5.94,46593,0
+NEPH.US,D,20201124,000000,5.94,6.09,5.82,5.94,58608,0
+NEPH.US,D,20201125,000000,6,6.39,5.9877,6.19,18522,0
+NEPH.US,D,20201127,000000,6.25,6.354,5.94,6.06,4529,0
+NEPH.US,D,20201130,000000,6.15,6.4,6.11,6.2374,7368,0
+NEPH.US,D,20201201,000000,6.42,6.51,6.36,6.425,3415,0
+NEPH.US,D,20201202,000000,6.48,6.48,6.02,6.19,12951,0
+NEPH.US,D,20201203,000000,6.265,6.4299,6.07,6.24,4894,0
+NEPH.US,D,20201204,000000,6.34,6.34,6.06,6.29,15894,0
+NEPH.US,D,20201207,000000,6.3,6.4162,6.13,6.22,3010,0
+NEPH.US,D,20201208,000000,6.19,6.49,6,6.49,54804,0
+NEPH.US,D,20201209,000000,6.35,6.65,6.28,6.64,13565,0
+NEPH.US,D,20201210,000000,6.325,6.44,6.2,6.3,16008,0
+NEPH.US,D,20201211,000000,6.13,6.875,6.13,6.87,17413,0
+NEPH.US,D,20201214,000000,6.85,7.39,6.85,7.39,26813,0
+NEPH.US,D,20201215,000000,7.4,7.9026,7.3305,7.5,30602,0
+NEPH.US,D,20201216,000000,7.79,7.96,7.45,7.75,39287,0
+NEPH.US,D,20201217,000000,8,8.2399,7.8,8,22067,0
+NEPH.US,D,20201218,000000,8.15,8.22,7.43,7.68,34048,0
+NEPH.US,D,20201221,000000,7.41,8.09,7.4,8.02,10330,0
+NEPH.US,D,20201222,000000,8.2,8.25,7.66,7.66,26714,0
+NEPH.US,D,20201223,000000,7.9455,8.06,7.63,7.875,22592,0
+NEPH.US,D,20201224,000000,8.1,8.1,7.87,8.08,4535,0
+NEPH.US,D,20201228,000000,7.99,8.16,7.98,8,5989,0
+NEPH.US,D,20201229,000000,8.04,8.31,7.9101,8.31,8391,0
+NEPH.US,D,20201230,000000,8.12,8.75,8.12,8.33,22119,0
+NEPH.US,D,20201231,000000,8.25,8.7,8.25,8.58,30488,0
+NEPH.US,D,20210104,000000,8.13,8.13,7.8,7.9599,30053,0
+NEPH.US,D,20210105,000000,7.91,8.5,7.83,8.17,9271,0
+NEPH.US,D,20210106,000000,8,8.2,7.98,8.06,13121,0
+NEPH.US,D,20210107,000000,8.18,8.3,7.98,7.98,4860,0
+NEPH.US,D,20210108,000000,8,8,7.72,7.82,8094,0
+NEPH.US,D,20210111,000000,7.8,8.04,7.79,7.8,8953,0
+NEPH.US,D,20210112,000000,7.87,8.0001,7.85,7.89,3958,0
+NEPH.US,D,20210113,000000,7.82,8.02,7.81,7.85,18959,0
+NEPH.US,D,20210114,000000,7.82,8.21,7.82,8,9791,0
+NEPH.US,D,20210115,000000,7.95,7.95,7.53,7.68,22336,0
+NEPH.US,D,20210119,000000,7.62,7.9699,7.62,7.95,10630,0
+NEPH.US,D,20210120,000000,8.0999,8.0999,7.84,7.92,10661,0
+NEPH.US,D,20210121,000000,8.01,8.01,7.74,7.99,18613,0
+NEPH.US,D,20210122,000000,8,8,7.71,7.8,10989,0
+NEPH.US,D,20210125,000000,7.72,7.91,7.18,7.91,12725,0
+NEPH.US,D,20210126,000000,8.1,8.729,8.052,8.55,22310,0
+NEPH.US,D,20210127,000000,8.33,8.55,8.1401,8.31,8457,0
+NEPH.US,D,20210128,000000,8.44,8.4487,8.18,8.43,2298,0
+NEPH.US,D,20210129,000000,8.31,8.31,7.9009,8.0528,9030,0
+NEPH.US,D,20210201,000000,8,8.07,7.4,7.61,48206,0
+NEPH.US,D,20210202,000000,7.61,8.36,7.61,8.295,33832,0
+NEPH.US,D,20210203,000000,8.31,8.32,7.8,8.2,19277,0
+NEPH.US,D,20210204,000000,8.19,8.19,7.72,7.9,41535,0
+NEPH.US,D,20210205,000000,8.01,8.01,7.74,7.9,64284,0
+NEPH.US,D,20210208,000000,7.9,8.21,7.7079,8.21,40687,0
+NEPH.US,D,20210209,000000,8.26,8.26,7.7994,8.16,8639,0
+NEPH.US,D,20210210,000000,8.3,8.3588,7.66,8.15,42052,0
+NEPH.US,D,20210211,000000,8.15,8.9,7.8808,8.55,22499,0
+NEPH.US,D,20210212,000000,8.45,8.93,8.39,8.93,20374,0
+NEPH.US,D,20210216,000000,8.93,8.9381,8.5,8.66,11428,0
+NEPH.US,D,20210217,000000,8.7,8.99,8.3401,8.81,13641,0
+NEPH.US,D,20210218,000000,8.96,8.98,8.7,8.7,3582,0
+NEPH.US,D,20210219,000000,8.86,9.12,8.46,8.53,17029,0
+NEPH.US,D,20210222,000000,8.135,8.5,8,8.135,11147,0
+NEPH.US,D,20210223,000000,7.78,7.78,7.55,7.78,5928,0
+NEPH.US,D,20210224,000000,7.75,7.97,7.71,7.97,5802,0
+NEPH.US,D,20210225,000000,7.855,7.855,7.62,7.67,3267,0
+NEPH.US,D,20210226,000000,7.5999,7.87,7.38,7.7,31766,0
+NEPH.US,D,20210301,000000,8.225,8.25,7.885,8.19,13006,0
+NEPH.US,D,20210302,000000,8.19,8.28,7.6611,8.28,3852,0
+NEPH.US,D,20210303,000000,7.9265,8.3662,7.9265,8.3662,7076,0
+NEPH.US,D,20210304,000000,8.24,8.24,7.71,7.71,3041,0
+NEPH.US,D,20210305,000000,7.72,7.8134,7.55,7.55,15421,0
+NEPH.US,D,20210308,000000,7.645,7.94,7.3101,7.725,27292,0
+NEPH.US,D,20210309,000000,7.55,7.82,7.55,7.62,7313,0
+NEPH.US,D,20210310,000000,7.78,7.7921,7.4,7.68,20528,0
+NEPH.US,D,20210311,000000,7.66,7.8539,7.56,7.62,16594,0
+NEPH.US,D,20210312,000000,7.75,7.89,7.3468,7.51,16317,0
+NEPH.US,D,20210315,000000,7.53,7.56,7.25,7.38,24504,0
+NEPH.US,D,20210316,000000,7.48,7.48,7.19,7.21,19524,0
+NEPH.US,D,20210317,000000,7.25,7.35,7.09,7.13,24867,0
+NEPH.US,D,20210318,000000,7.15,7.49,7.15,7.31,3217,0
+NEPH.US,D,20210319,000000,7.423,7.5651,7.33,7.52,8233,0
+NEPH.US,D,20210322,000000,7.64,7.64,7.1601,7.43,4752,0
+NEPH.US,D,20210323,000000,7.43,7.43,7.28,7.37,5673,0
+NEPH.US,D,20210324,000000,7.35,7.508,7.35,7.42,7498,0
+NEPH.US,D,20210325,000000,7.4499,7.6,7.38,7.6,16925,0
+NEPH.US,D,20210326,000000,7.2601,7.6059,7.2601,7.6059,5087,0
+NEPH.US,D,20210329,000000,7.6332,7.6332,7.28,7.31,2462,0
+NEPH.US,D,20210330,000000,7.2969,7.39,6.87,6.87,23470,0
+NEPH.US,D,20210331,000000,6.98,6.99,6.24,6.65,49562,0
+NEPH.US,D,20210401,000000,6.955,6.955,6.26,6.61,24978,0
+NEPH.US,D,20210405,000000,6.95,8.51,6.95,8.04,120972,0
+NEPH.US,D,20210406,000000,8.03,8.3522,7.6906,8.01,14149,0
+NEPH.US,D,20210407,000000,8.17,8.5,8,8.05,16958,0
+NEPH.US,D,20210408,000000,8.01,8.0175,7.75,7.8,5835,0
+NEPH.US,D,20210409,000000,7.8,8.25,7.8,8.07,8442,0
+NEPH.US,D,20210412,000000,7.9099,8.09,7.85,7.85,4273,0
+NEPH.US,D,20210413,000000,7.91,8.04,7.56,7.59,4431,0
+NEPH.US,D,20210414,000000,7.79,7.91,7.68,7.7,3699,0
+NEPH.US,D,20210415,000000,7.81,7.81,7.7926,7.7926,1240,0
+NEPH.US,D,20210416,000000,7.6704,7.79,7.4601,7.79,4171,0
+NEPH.US,D,20210419,000000,7.7899,7.7899,7.51,7.51,7667,0
+NEPH.US,D,20210420,000000,7.77,7.77,7.3,7.3,11679,0
+NEPH.US,D,20210421,000000,7.3,7.5,6.6101,7.47,41835,0
+NEPH.US,D,20210422,000000,7.55,7.8,7.54,7.61,9886,0
+NEPH.US,D,20210423,000000,7.69,7.8,7.69,7.8,3532,0
+NEPH.US,D,20210426,000000,8,8.115,7.8,7.89,7574,0
+NEPH.US,D,20210427,000000,7.9143,7.9143,7.62,7.62,2769,0
+NEPH.US,D,20210428,000000,7.95,7.95,7.47,7.75,16050,0
+NEPH.US,D,20210429,000000,7.8,8.055,7.69,7.89,10708,0
+NEPH.US,D,20210430,000000,7.92,7.9999,7.49,7.49,5844,0
+NEPH.US,D,20210503,000000,7.71,8,7.55,7.99,9354,0
+NEPH.US,D,20210504,000000,7.925,8.14,7.9,7.9,11986,0
+NEPH.US,D,20210505,000000,8,8.0145,7.806,7.9,6057,0
+NEPH.US,D,20210506,000000,7.9998,7.9998,7.7501,7.77,5142,0
+NEPH.US,D,20210507,000000,7.7,7.896,7.35,7.3889,47095,0
+NEPH.US,D,20210510,000000,7.5,7.9,7.5,7.7202,12332,0
+NEPH.US,D,20210511,000000,7.7,8.13,7.52,8.13,15576,0
+NEPH.US,D,20210512,000000,7.98,8.25,7.6633,7.99,8238,0
+NEPH.US,D,20210513,000000,8.1499,8.1499,7.958,8.02,6519,0
+NEPH.US,D,20210514,000000,8.09,8.1959,7.63,7.65,15918,0
+NEPH.US,D,20210517,000000,7.7,7.82,7.26,7.82,24393,0
+NEPH.US,D,20210518,000000,8.036,8.14,7.95,7.97,3551,0
+NEPH.US,D,20210519,000000,7.99,8.13,7.77,8.13,3679,0
+NEPH.US,D,20210520,000000,8.17,8.1973,8.01,8.13,8053,0
+NEPH.US,D,20210521,000000,8.19,8.2295,8.1,8.1,3899,0
+NEPH.US,D,20210524,000000,8.17,8.17,8.114,8.114,1575,0
+NEPH.US,D,20210525,000000,8.09,8.88,8.0437,8.5001,26444,0
+NEPH.US,D,20210526,000000,8.63,8.77,8.56,8.58,13235,0
+NEPH.US,D,20210527,000000,8.7755,8.7755,8.7755,8.7755,606,0
+NEPH.US,D,20210528,000000,8.71,8.75,8.7,8.75,865,0
+NEPH.US,D,20210601,000000,8.5601,8.93,8.5601,8.87,7898,0
+NEPH.US,D,20210602,000000,8.6801,8.9663,8.6801,8.9663,1891,0
+NEPH.US,D,20210603,000000,8.96,8.96,8.63,8.95,3006,0
+NEPH.US,D,20210604,000000,8.8,8.96,8.765,8.8,911,0
+NEPH.US,D,20210607,000000,8.9973,9.23,8.71,9.23,12611,0
+NEPH.US,D,20210608,000000,9.22,9.35,8.86,8.86,16102,0
+NEPH.US,D,20210609,000000,9.0178,9.13,8.96,8.97,9481,0
+NEPH.US,D,20210610,000000,9.1,9.25,9.1,9.25,14930,0
+NEPH.US,D,20210611,000000,9.25,9.25,9.185,9.185,1696,0
+NEPH.US,D,20210614,000000,9.13,9.19,9.13,9.18,1371,0
+NEPH.US,D,20210615,000000,9.07,9.2012,8.975,9,1638,0
+NEPH.US,D,20210616,000000,9.04,9.16,9.01,9.16,5433,0
+NEPH.US,D,20210617,000000,9.005,9.13,9,9.13,2166,0
+NEPH.US,D,20210618,000000,8.95,9.3,8.9238,9.3,17997,0
+NEPH.US,D,20210621,000000,9.11,9.26,9.01,9.1631,1631,0
+NEPH.US,D,20210622,000000,9.1163,9.18,8.97,8.97,9548,0
+NEPH.US,D,20210623,000000,8.97,9.155,8.9,9.15,3571,0
+NEPH.US,D,20210624,000000,9.1,9.2887,9,9,993,0
+NEPH.US,D,20210625,000000,9.02,9.41,9.02,9.34,14184,0
+NEPH.US,D,20210628,000000,9.03,9.3874,9.03,9.3874,1436,0
+NEPH.US,D,20210629,000000,9.5,11.6659,9.42,10.68,83037,0
+NEPH.US,D,20210630,000000,10.73,10.8733,9.58,10.1488,47166,0
+NEPH.US,D,20210701,000000,10.2,10.2,9.64,10.01,7315,0
+NEPH.US,D,20210702,000000,9.67,9.67,9.38,9.4,5973,0
+NEPH.US,D,20210706,000000,9.56,9.93,9.4071,9.93,7853,0
+NEPH.US,D,20210707,000000,9.7942,9.9548,9.6201,9.64,12835,0
+NEPH.US,D,20210708,000000,9.52,9.57,8.5001,8.79,22846,0
+NEPH.US,D,20210709,000000,8.76,9.18,8.76,9.0729,9418,0
+NEPH.US,D,20210712,000000,9.3,9.5,9.21,9.33,4273,0
+NEPH.US,D,20210713,000000,9.385,9.555,9.385,9.45,2323,0
+NEPH.US,D,20210714,000000,9.7427,9.7427,8.99,8.99,2301,0
+NEPH.US,D,20210715,000000,8.98,9.33,8.98,9.02,1936,0
+NEPH.US,D,20210716,000000,8.97,9.12,8.9501,8.98,12225,0
+NEPH.US,D,20210719,000000,8.9501,8.97,8.77,8.93,24870,0
+NEPH.US,D,20210720,000000,8.96,9.74,8.885,9.2,12215,0
+NEPH.US,D,20210721,000000,9.47,9.47,9.24,9.24,3263,0
+NEPH.US,D,20210722,000000,8.9331,8.9331,8.9331,8.9331,231,0
+NEPH.US,D,20210723,000000,9.05,9.333,9.05,9.333,2146,0
+NEPH.US,D,20210726,000000,9.22,9.455,9.2136,9.2369,3490,0
+NEPH.US,D,20210727,000000,9.2006,9.25,9.2,9.2,1370,0
+NEPH.US,D,20210728,000000,9.3185,9.3185,8.86,9,848,0
+NEPH.US,D,20210729,000000,8.9001,9.33,8.48,8.52,12813,0
+NEPH.US,D,20210730,000000,8.43,8.51,8.305,8.3592,5651,0
+NEPH.US,D,20210802,000000,8.62,9,8.3431,8.8,3054,0
+NEPH.US,D,20210803,000000,8.46,8.9,8.45,8.9,3837,0
+NEPH.US,D,20210804,000000,8.9,8.9,8.35,8.355,14529,0
+NEPH.US,D,20210805,000000,8.31,8.43,8.15,8.43,6055,0
+NEPH.US,D,20210806,000000,8.43,8.45,7.8801,7.9501,14944,0
+NEPH.US,D,20210809,000000,8.015,8.1536,8.01,8.0128,3923,0
+NEPH.US,D,20210810,000000,8.23,8.2773,8.0001,8.0001,3566,0
+NEPH.US,D,20210811,000000,8.6926,8.76,8.45,8.45,2180,0
+NEPH.US,D,20210812,000000,8.42,8.58,8,8.005,3498,0
+NEPH.US,D,20210813,000000,8.2,8.37,7.77,7.92,14098,0
+NEPH.US,D,20210816,000000,7.65,7.65,7.6,7.6,719,0
+NEPH.US,D,20210817,000000,7.77,7.77,7.5,7.65,15776,0
+NEPH.US,D,20210818,000000,7.6,7.8576,7.6,7.6,7745,0
+NEPH.US,D,20210819,000000,7.6383,8,7.6383,7.75,3667,0
+NEPH.US,D,20210820,000000,7.92,7.92,7.81,7.8105,5596,0
+NEPH.US,D,20210823,000000,7.605,8.78,7.605,8.78,22888,0
+NEPH.US,D,20210824,000000,8.87,8.87,8.49,8.7,13020,0
+NEPH.US,D,20210825,000000,8.33,8.5986,8.33,8.37,877,0
+NEPH.US,D,20210826,000000,8.4,8.4,8.4,8.4,712,0
+NEPH.US,D,20210827,000000,8.5582,8.5582,8.12,8.22,4089,0
+NEPH.US,D,20210830,000000,8.26,8.75,8.26,8.36,3984,0
+NEPH.US,D,20210831,000000,8.502,8.502,8.21,8.21,1088,0
+NEPH.US,D,20210901,000000,8.3898,8.4709,8.3898,8.4709,2438,0
+NEPH.US,D,20210903,000000,8.31,8.43,7.95,8.43,8062,0
+NEPH.US,D,20210907,000000,8.6478,8.6478,8.1,8.54,14035,0
+NEPH.US,D,20210908,000000,8.5,8.54,8.1227,8.54,3826,0
+NEPH.US,D,20210909,000000,8.33,8.73,8.1382,8.72,15450,0
+NEPH.US,D,20210910,000000,8.76,8.76,8.51,8.62,11851,0
+NEPH.US,D,20210913,000000,8.6288,8.9052,8.455,8.62,20577,0
+NEPH.US,D,20210914,000000,8.56,8.56,8.22,8.26,4027,0
+NEPH.US,D,20210915,000000,8.0407,8.95,8.0407,8.95,7094,0
+NEPH.US,D,20210916,000000,8.95,8.97,8.1815,8.97,6184,0
+NEPH.US,D,20210917,000000,8.79,9.03,8.52,9.03,26672,0
+NEPH.US,D,20210920,000000,8.77,8.97,8.45,8.96,6040,0
+NEPH.US,D,20210921,000000,8.8,8.8,8.61,8.61,1389,0
+NEPH.US,D,20210922,000000,8.61,8.65,8.56,8.57,10529,0
+NEPH.US,D,20210923,000000,8.87,8.91,8.72,8.73,1124,0
+NEPH.US,D,20210924,000000,8.61,9.1,8.31,9.1,7552,0
+NEPH.US,D,20210927,000000,8.78,8.8,8.4948,8.63,6748,0
+NEPH.US,D,20210928,000000,8.56,8.56,8.41,8.41,976,0
+NEPH.US,D,20210929,000000,8.44,8.67,8.41,8.45,1078,0
+NEPH.US,D,20210930,000000,8.55,8.77,8.55,8.77,1928,0
+NEPH.US,D,20211001,000000,8.46,8.46,8.46,8.46,630,0
+NEPH.US,D,20211004,000000,8.4601,8.5092,8.45,8.45,2203,0
+NEPH.US,D,20211005,000000,8.45,8.4999,8.3501,8.45,2743,0
+NEPH.US,D,20211006,000000,8.31,8.5,8.24,8.2497,11169,0
+NEPH.US,D,20211007,000000,8.2,8.22,7.85,7.87,13818,0
+NEPH.US,D,20211008,000000,7.84,8.23,7.75,8,5387,0
+NEPH.US,D,20211011,000000,8,8.12,7.85,8.12,9700,0
+NEPH.US,D,20211012,000000,8.18,8.18,7.9936,7.9936,512,0
+NEPH.US,D,20211013,000000,8.08,8.08,7.87,7.9882,1294,0
+NEPH.US,D,20211014,000000,7.97,7.97,7.66,7.75,9182,0
+NEPH.US,D,20211015,000000,7.73,7.9,7.72,7.76,5038,0
+NEPH.US,D,20211018,000000,7.62,7.6503,7.62,7.6503,2818,0
+NEPH.US,D,20211019,000000,7.65,7.65,7.31,7.54,13672,0
+NEPH.US,D,20211020,000000,7.53,7.53,7.48,7.51,56223,0
+NEPH.US,D,20211021,000000,7.45,7.525,7.36,7.5,3215,0
+NEPH.US,D,20211022,000000,7.37,7.38,7.3207,7.3207,4026,0
+NEPH.US,D,20211025,000000,7.43,7.4305,7.37,7.37,3861,0
+NEPH.US,D,20211026,000000,7.3,7.4101,7.29,7.335,5151,0
+NEPH.US,D,20211027,000000,7.325,7.86,7.325,7.62,5785,0
+NEPH.US,D,20211028,000000,7.7925,7.98,7.78,7.8,1964,0
+NEPH.US,D,20211029,000000,7.8796,8,7.84,7.84,2894,0
+NEPH.US,D,20211101,000000,7.53,7.89,7.5,7.6,17898,0
+NEPH.US,D,20211102,000000,7.72,7.86,7.69,7.86,1918,0
+NEPH.US,D,20211103,000000,7.88,7.8999,7.786,7.786,2141,0
+NEPH.US,D,20211104,000000,7.76,7.76,7.65,7.65,1292,0
+NEPH.US,D,20211105,000000,7.85,8.1499,7.8352,7.89,9314,0
+NEPH.US,D,20211108,000000,8.05,8.05,7.75,7.82,1475,0
+NEPH.US,D,20211109,000000,7.8,7.8,7.6248,7.7,4285,0
+NEPH.US,D,20211110,000000,7.61,7.61,7.61,7.61,210,0
+NEPH.US,D,20211111,000000,7.52,7.7999,7.5,7.65,5779,0
+NEPH.US,D,20211112,000000,7.65,7.7838,7.3,7.4,24519,0
+NEPH.US,D,20211115,000000,7.4,7.506,7.4,7.5,15108,0
+NEPH.US,D,20211116,000000,7.42,7.7204,7.42,7.7204,1720,0
+NEPH.US,D,20211118,000000,7.55,7.55,7.43,7.43,471,0
+NEPH.US,D,20211119,000000,7.42,7.42,7.42,7.42,797,0
+NEPH.US,D,20211122,000000,7.35,7.45,7.35,7.43,2671,0
+NEPH.US,D,20211123,000000,7.42,7.42,7.21,7.25,8220,0
+NEPH.US,D,20211124,000000,7.17,7.35,7.1201,7.35,7024,0
+NEPH.US,D,20211126,000000,7.35,7.4,7.1,7.1726,1543,0
+NEPH.US,D,20211129,000000,7.39,7.39,7.1,7.1,8271,0
+NEPH.US,D,20211130,000000,7.14,7.27,6.95,6.95,11296,0
+NEPH.US,D,20211201,000000,6.93,7.15,6.92,6.92,4305,0
+NEPH.US,D,20211202,000000,6.92,7.18,6.91,7.18,9041,0
+NEPH.US,D,20211203,000000,6.93,6.97,6.9,6.9017,6076,0
+NEPH.US,D,20211206,000000,6.9,6.91,6.9,6.9001,2157,0
+NEPH.US,D,20211207,000000,6.7099,7.1,6.7,6.84,14910,0
+NEPH.US,D,20211208,000000,6.95,7.0601,6.95,7,4514,0
+NEPH.US,D,20211209,000000,6.7338,6.83,6.7338,6.83,2646,0
+NEPH.US,D,20211210,000000,6.82,7.39,6.82,7.39,730,0
+NEPH.US,D,20211213,000000,7.4,7.4,7.0003,7.02,2714,0
+NEPH.US,D,20211214,000000,6.91,7,6.82,6.82,5105,0
+NEPH.US,D,20211215,000000,7.135,7.135,6.59,7.07,47753,0
+NEPH.US,D,20211216,000000,7.09,7.09,6.4,6.53,46819,0
+NEPH.US,D,20211217,000000,6.45,6.76,6.45,6.76,8553,0
+NEPH.US,D,20211220,000000,6.43,6.8032,6.43,6.61,17392,0
+NEPH.US,D,20211221,000000,6.46,6.728,6.33,6.4,3010,0
+NEPH.US,D,20211222,000000,6.36,6.4597,6.08,6.08,24692,0
+NEPH.US,D,20211223,000000,6.11,6.265,6,6,9563,0
+NEPH.US,D,20211227,000000,6,6.3504,6,6.16,9426,0
+NEPH.US,D,20211228,000000,6.05,6.08,5.9101,6.07,25079,0
+NEPH.US,D,20211229,000000,6,6,5.88,5.88,45791,0
+NEPH.US,D,20211230,000000,5.85,6.14,5.68,5.87,115772,0
+NEPH.US,D,20211231,000000,6.1,6.1,5.81,5.9,55409,0
+NEPH.US,D,20220103,000000,5.9901,6.15,5.93,6.12,6247,0
+NEPH.US,D,20220104,000000,6.19,6.19,5.8201,5.8201,975,0
+NEPH.US,D,20220105,000000,5.85,5.94,5.65,5.75,18591,0
+NEPH.US,D,20220106,000000,5.76,5.76,5.65,5.693,2652,0
+NEPH.US,D,20220107,000000,5.84,5.88,5.58,5.675,12707,0
+NEPH.US,D,20220110,000000,5.65,5.65,5.65,5.65,2098,0
+NEPH.US,D,20220111,000000,5.77,5.8798,5.62,5.75,22248,0
+NEPH.US,D,20220112,000000,5.7399,5.7399,5.59,5.6,2054,0
+NEPH.US,D,20220113,000000,5.65,5.7315,5.4,5.4,30165,0
+NEPH.US,D,20220114,000000,5.41,5.41,5.2,5.25,18399,0
+NEPH.US,D,20220118,000000,5.38,5.38,4.94,5,18227,0
+NEPH.US,D,20220119,000000,5.05,5.06,4.9201,5.06,19938,0
+NEPH.US,D,20220120,000000,5.07,5.3,4.9,5.185,41048,0
+NEPH.US,D,20220121,000000,5.07,5.17,5,5,9633,0
+NEPH.US,D,20220124,000000,4.98,4.98,4.64,4.95,41196,0
+NEPH.US,D,20220125,000000,4.96,4.96,4.8,4.85,18706,0
+NEPH.US,D,20220126,000000,4.85,5,4.4,4.42,31039,0
+NEPH.US,D,20220127,000000,4.3999,4.78,4.3962,4.66,8824,0
+NEPH.US,D,20220128,000000,4.52,4.6,4.2,4.4,64463,0
+NEPH.US,D,20220131,000000,4.38,4.73,4.38,4.62,14876,0
+NEPH.US,D,20220201,000000,4.66,4.79,4.66,4.79,7207,0
+NEPH.US,D,20220202,000000,4.61,4.87,4.61,4.87,14165,0
+NEPH.US,D,20220203,000000,4.84,4.84,4.84,4.84,1313,0
+NEPH.US,D,20220204,000000,4.85,5.25,4.85,5.1,25202,0
+NEPH.US,D,20220207,000000,5.05,5.15,4.71,4.75,15684,0
+NEPH.US,D,20220208,000000,4.74,4.8307,4.74,4.8,2241,0
+NEPH.US,D,20220209,000000,4.81,5.15,4.8,5.135,19661,0
+NEPH.US,D,20220210,000000,5.035,5.24,5.03,5.1,17722,0
+NEPH.US,D,20220211,000000,5.0217,5.05,4.9,4.9,5892,0
+NEPH.US,D,20220214,000000,4.96,4.96,4.73,4.73,4524,0
+NEPH.US,D,20220215,000000,4.86,4.95,4.85,4.85,9740,0
+NEPH.US,D,20220216,000000,4.81,4.83,4.8,4.8,34304,0
+NEPH.US,D,20220217,000000,4.72,4.78,4.6613,4.7501,4197,0
+NEPH.US,D,20220218,000000,4.62,4.7499,4.5,4.52,18876,0
+NEPH.US,D,20220222,000000,4.45,4.5,4.35,4.35,16273,0
+NEPH.US,D,20220223,000000,4.5,4.5399,4.35,4.35,6625,0
+NEPH.US,D,20220224,000000,4.4,4.44,4.36,4.3973,69795,0
+NEPH.US,D,20220225,000000,4.45,4.67,4.27,4.54,78942,0
+NEPH.US,D,20220228,000000,4.535,4.535,4.507,4.53,1026,0
+NEPH.US,D,20220301,000000,4.54,4.56,4.41,4.41,14498,0
+NEPH.US,D,20220302,000000,4.4899,4.55,4.41,4.45,56378,0
+NEPH.US,D,20220303,000000,4.55,4.55,4.35,4.35,31141,0
+NEPH.US,D,20220304,000000,4.545,4.6999,4.3,4.38,9237,0
+NEPH.US,D,20220307,000000,4.28,4.31,4.06,4.06,29074,0
+NEPH.US,D,20220308,000000,4.1,4.1,3.85,4,69999,0
+NEPH.US,D,20220309,000000,4.06,4.16,4.03,4.07,262353,0
+NEPH.US,D,20220310,000000,4.04,4.04,3.95,4,167904,0
+NEPH.US,D,20220311,000000,4,4.14,3.97,4,53268,0
+NEPH.US,D,20220314,000000,3.9201,4,3.9201,3.97,7773,0
+NEPH.US,D,20220315,000000,3.9655,3.9655,3.77,3.89,54124,0
+NEPH.US,D,20220316,000000,3.91,3.97,3.86,3.9,88252,0
+NEPH.US,D,20220317,000000,3.95,4,3.94,3.95,75625,0
+NEPH.US,D,20220318,000000,3.9693,4.15,3.95,4.15,134408,0
+NEPH.US,D,20220321,000000,4.1476,4.35,4.1,4.12,187842,0
+NEPH.US,D,20220322,000000,4.22,4.605,4.22,4.5,19554,0
+NEPH.US,D,20220323,000000,4.54,4.96,4.54,4.8,30337,0
+NEPH.US,D,20220324,000000,4.73,4.85,4.6702,4.79,15395,0
+NEPH.US,D,20220325,000000,4.85,4.97,4.83,4.85,60489,0
+NEPH.US,D,20220328,000000,4.97,4.99,4.78,4.89,8840,0
+NEPH.US,D,20220329,000000,5,5,4.7,4.7,8717,0
+NEPH.US,D,20220330,000000,4.83,4.83,4.59,4.64,9070,0
+NEPH.US,D,20220331,000000,4.58,4.58,4.4,4.4,18680,0
+NEPH.US,D,20220401,000000,4.59,4.59,4.1,4.27,16724,0
+NEPH.US,D,20220404,000000,4.4,4.4455,4.1,4.4,61751,0
+NEPH.US,D,20220405,000000,4.3981,4.46,4.19,4.385,27951,0
+NEPH.US,D,20220406,000000,4.39,4.6,4.13,4.32,17867,0
+NEPH.US,D,20220407,000000,4.26,4.5,4.15,4.39,15919,0
+NEPH.US,D,20220408,000000,4.41,4.83,4.41,4.63,7230,0
+NEPH.US,D,20220411,000000,4.64,4.66,4.63,4.63,1759,0
+NEPH.US,D,20220412,000000,4.58,4.64,4.24,4.24,6432,0
+NEPH.US,D,20220413,000000,4.5664,4.5664,4.29,4.52,5686,0
+NEPH.US,D,20220418,000000,4.5,4.63,4.5,4.59,6223,0
+NEPH.US,D,20220419,000000,4.64,4.6479,4.485,4.55,1343,0
+NEPH.US,D,20220420,000000,4.5516,4.5516,4.5,4.51,2852,0
+NEPH.US,D,20220421,000000,4.5,4.6,4.5,4.5,7936,0
+NEPH.US,D,20220422,000000,4.43,4.43,4.15,4.15,10197,0
+NEPH.US,D,20220425,000000,4.07,4.1,3.89,4.02,68873,0
+NEPH.US,D,20220426,000000,3.92,4,3.858,3.88,26878,0
+NEPH.US,D,20220427,000000,3.89,3.95,3.85,3.9162,9112,0
+NEPH.US,D,20220428,000000,3.89,4,3.88,4,37915,0
+NEPH.US,D,20220429,000000,4,4,3.965,3.98,2203,0
+NEPH.US,D,20220502,000000,3.99,4.1,3.8807,4.1,5690,0
+NEPH.US,D,20220503,000000,4.05,4.05,3.905,3.98,3571,0
+NEPH.US,D,20220504,000000,3.9299,4.25,3.89,4.25,58507,0
+NEPH.US,D,20220505,000000,2.9,3.04,2.48,2.525,273101,0
+NEPH.US,D,20220506,000000,2.5,2.5,2.2,2.21,163207,0
+NEPH.US,D,20220509,000000,2.3,2.3,2.12,2.1723,77121,0
+NEPH.US,D,20220510,000000,2.172,2.2,2.0384,2.1,22937,0
+NEPH.US,D,20220511,000000,2.02,2.06,2.01,2.05,15461,0
+NEPH.US,D,20220512,000000,2.0269,2.079,1.9999,2.02,29021,0
+NEPH.US,D,20220513,000000,2.02,2.2,2.02,2.05,56143,0
+NEPH.US,D,20220516,000000,2.2,2.44,2.2,2.27,323807,0
+NEPH.US,D,20220517,000000,2.28,2.42,1.89,1.98,889368,0
+NEPH.US,D,20220518,000000,1.91,2,1.76,1.88,131402,0
+NEPH.US,D,20220519,000000,1.8894,1.94,1.76,1.86,57605,0
+NEPH.US,D,20220520,000000,1.8685,1.8685,1.74,1.79,22009,0
+NEPH.US,D,20220523,000000,1.83,1.9499,1.7301,1.775,41603,0
+NEPH.US,D,20220524,000000,1.72,1.8299,1.62,1.81,28165,0
+NEPH.US,D,20220525,000000,1.77,1.88,1.74,1.83,12284,0
+NEPH.US,D,20220526,000000,1.85,1.85,1.72,1.74,8522,0
+NEPH.US,D,20220527,000000,1.77,1.85,1.751,1.85,8976,0
+NEPH.US,D,20220531,000000,1.88,1.89,1.84,1.85,21029,0
+NEPH.US,D,20220601,000000,1.8401,1.88,1.82,1.84,22110,0
+NEPH.US,D,20220602,000000,1.76,1.83,1.76,1.78,25794,0
+NEPH.US,D,20220603,000000,1.77,1.78,1.715,1.73,24502,0
+NEPH.US,D,20220606,000000,1.7686,1.77,1.7441,1.75,3399,0
+NEPH.US,D,20220607,000000,1.66,1.73,1.505,1.64,65683,0
+NEPH.US,D,20220608,000000,1.63,1.73,1.53,1.7199,6057,0
+NEPH.US,D,20220609,000000,1.78,1.8,1.72,1.8,15515,0
+NEPH.US,D,20220610,000000,1.58,1.7,1.58,1.7,28651,0
+NEPH.US,D,20220613,000000,1.74,1.8002,1.6501,1.73,23892,0
+NEPH.US,D,20220614,000000,1.7,1.73,1.67,1.68,7499,0
+NEPH.US,D,20220615,000000,1.71,1.71,1.63,1.63,12466,0
+NEPH.US,D,20220616,000000,1.75,1.75,1.58,1.58,16226,0
+NEPH.US,D,20220617,000000,1.62,1.7,1.53,1.6,26576,0
+NEPH.US,D,20220621,000000,1.6,1.62,1.5702,1.59,29072,0
+NEPH.US,D,20220622,000000,1.56,1.67,1.56,1.65,9379,0
+NEPH.US,D,20220623,000000,1.62,1.62,1.57,1.58,15478,0
+NEPH.US,D,20220624,000000,1.57,1.61,1.53,1.54,78404,0
+NEPH.US,D,20220627,000000,1.57,1.575,1.57,1.57,2370,0
+NEPH.US,D,20220628,000000,1.56,1.58,1.51,1.53,18300,0
+NEPH.US,D,20220629,000000,1.53,1.53,1.46,1.47,47677,0
+NEPH.US,D,20220630,000000,1.5,1.54,1.43,1.53,26809,0
+NEPH.US,D,20220701,000000,1.57,1.57,1.5,1.5,5987,0
+NEPH.US,D,20220705,000000,1.4942,1.5015,1.42,1.45,25389,0
+NEPH.US,D,20220706,000000,1.56,1.58,1.42,1.48,119318,0
+NEPH.US,D,20220707,000000,1.57,1.57,1.46,1.55,15323,0
+NEPH.US,D,20220708,000000,1.53,1.56,1.47,1.47,27094,0
+NEPH.US,D,20220711,000000,1.5,1.5,1.43,1.46,13795,0
+NEPH.US,D,20220712,000000,1.49,1.52,1.49,1.5,9551,0
+NEPH.US,D,20220713,000000,1.5,1.51,1.47,1.48,13393,0
+NEPH.US,D,20220714,000000,1.4599,1.51,1.44,1.51,9871,0
+NEPH.US,D,20220715,000000,1.52,1.55,1.5177,1.55,4708,0
+NEPH.US,D,20220718,000000,1.55,1.613,1.4716,1.58,12397,0
+NEPH.US,D,20220719,000000,1.57,1.57,1.49,1.51,23723,0
+NEPH.US,D,20220720,000000,1.49,1.52,1.4452,1.51,33133,0
+NEPH.US,D,20220721,000000,1.49,1.555,1.49,1.5,4857,0
+NEPH.US,D,20220722,000000,1.4609,1.5,1.4609,1.5,1538,0
+NEPH.US,D,20220725,000000,1.46,1.5112,1.46,1.51,12810,0
+NEPH.US,D,20220726,000000,1.52,1.52,1.42,1.45,39512,0
+NEPH.US,D,20220727,000000,1.48,1.55,1.48,1.55,1082,0
+NEPH.US,D,20220728,000000,1.55,1.55,1.48,1.5,30357,0
+NEPH.US,D,20220729,000000,1.55,1.565,1.47,1.49,26520,0
+NEPH.US,D,20220801,000000,1.63,1.63,1.525,1.59,21589,0
+NEPH.US,D,20220802,000000,1.6,1.79,1.5997,1.79,55303,0
+NEPH.US,D,20220803,000000,1.8,2.0158,1.79,1.84,41830,0
+NEPH.US,D,20220804,000000,1.75,1.92,1.75,1.81,19229,0
+NEPH.US,D,20220805,000000,1.79,1.8655,1.79,1.8655,5378,0
+NEPH.US,D,20220808,000000,1.6215,1.9001,1.6215,1.845,3469,0
+NEPH.US,D,20220809,000000,1.78,1.85,1.76,1.78,2758,0
+NEPH.US,D,20220810,000000,1.84,1.84,1.705,1.775,18116,0
+NEPH.US,D,20220811,000000,1.74,1.805,1.65,1.72,23669,0
+NEPH.US,D,20220812,000000,1.72,1.72,1.68,1.69,6856,0
+NEPH.US,D,20220815,000000,1.67,1.71,1.626,1.71,5943,0
+NEPH.US,D,20220816,000000,1.67,1.74,1.67,1.67,13738,0
+NEPH.US,D,20220817,000000,1.59,1.64,1.46,1.46,98240,0
+NEPH.US,D,20220818,000000,1.49,1.5,1.46,1.47,9336,0
+NEPH.US,D,20220819,000000,1.45,1.48,1.44,1.47,39421,0
+NEPH.US,D,20220822,000000,1.42,1.45,1.42,1.44,2519,0
+NEPH.US,D,20220823,000000,1.4766,1.4941,1.4199,1.44,42430,0
+NEPH.US,D,20220824,000000,1.4,1.44,1.39,1.39,30559,0
+NEPH.US,D,20220825,000000,1.385,1.4,1.36,1.39,20167,0
+NEPH.US,D,20220826,000000,1.37,1.3899,1.37,1.38,5032,0
+NEPH.US,D,20220829,000000,1.35,1.39,1.35,1.39,1784,0
+NEPH.US,D,20220830,000000,1.4,1.4,1.38,1.39,10474,0
+NEPH.US,D,20220831,000000,1.41,1.64,1.399,1.41,104710,0
+NEPH.US,D,20220901,000000,1.4,1.8,1.28,1.41,1406941,0
+NEPH.US,D,20220902,000000,1.42,1.42,1.21,1.32,266146,0
+NEPH.US,D,20220906,000000,1.25,1.3099,1.22,1.25,217107,0
+NEPH.US,D,20220907,000000,1.2499,1.2599,1.2136,1.22,29247,0
+NEPH.US,D,20220908,000000,1.23,1.27,1.2,1.22,44758,0
+NEPH.US,D,20220909,000000,1.26,1.2699,1.22,1.26,15429,0
+NEPH.US,D,20220912,000000,1.24,1.36,1.24,1.28,20244,0
+NEPH.US,D,20220913,000000,1.28,1.315,1.28,1.28,17592,0
+NEPH.US,D,20220914,000000,1.28,1.29,1.23,1.23,16359,0
+NEPH.US,D,20220915,000000,1.3199,1.3199,1.2,1.21,51860,0
+NEPH.US,D,20220916,000000,1.19,1.24,1.15,1.15,99546,0
+NEPH.US,D,20220919,000000,1.1493,1.1499,1.01,1.08,127588,0
+NEPH.US,D,20220920,000000,1.05,1.06,1.02,1.06,62972,0
+NEPH.US,D,20220921,000000,1.0301,1.0594,1.0127,1.02,47473,0
+NEPH.US,D,20220922,000000,1.05,1.05,0.9666,0.975,63571,0
+NEPH.US,D,20220923,000000,0.999699,0.999699,0.9371,0.972,35530,0
+NEPH.US,D,20220926,000000,1.0199,1.0199,0.9423,0.9791,1925,0
+NEPH.US,D,20220927,000000,1.0082,1.0082,0.9592,0.9592,606,0
+NEPH.US,D,20220928,000000,0.98,0.9899,0.95,0.975,21724,0
+NEPH.US,D,20220929,000000,0.95,0.95955,0.9051,0.9524,34230,0
+NEPH.US,D,20220930,000000,0.97,0.9708,0.91,0.91,11590,0
+NEPH.US,D,20221003,000000,1,1,0.9266,0.9266,8697,0
+NEPH.US,D,20221004,000000,0.99,0.99,0.9401,0.9696,4668,0
+NEPH.US,D,20221005,000000,0.96,1.005,0.9499,1.005,18191,0
+NEPH.US,D,20221006,000000,0.9901,0.999925,0.9801,0.9801,12569,0
+NEPH.US,D,20221007,000000,0.928,0.9971,0.928,0.9708,2455,0
+NEPH.US,D,20221010,000000,1.0299,1.0299,0.9308,0.96,13634,0
+NEPH.US,D,20221011,000000,0.95,1.0299,0.9347,0.9797,69424,0
+NEPH.US,D,20221012,000000,1.0399,1.0399,0.9694,0.9849,2288,0
+NEPH.US,D,20221013,000000,0.9601,1.14,0.9601,1.11,43006,0
+NEPH.US,D,20221014,000000,1.14,1.14,1.05,1.14,64182,0
+NEPH.US,D,20221017,000000,1.1153,1.1999,1.1027,1.16,8847,0
+NEPH.US,D,20221018,000000,1.1572,1.22,1.1572,1.16,19806,0
+NEPH.US,D,20221019,000000,1.16,1.1799,1.1399,1.14,4316,0
+NEPH.US,D,20221020,000000,1.1247,1.18,1.0897,1.165,12245,0
+NEPH.US,D,20221021,000000,1.17,1.19,1.16,1.16,6082,0
+NEPH.US,D,20221024,000000,1.15,1.2099,1.15,1.19,8048,0
+NEPH.US,D,20221025,000000,1.21,1.21,1.181,1.21,13063,0
+NEPH.US,D,20221026,000000,1.15,1.2699,1.15,1.18,29177,0
+NEPH.US,D,20221027,000000,1.23,1.23,1.08,1.08,19096,0
+NEPH.US,D,20221028,000000,1.1,1.11,1.0919,1.1099,4552,0
+NEPH.US,D,20221031,000000,1.1,1.11,1,1.05,12713,0
+NEPH.US,D,20221101,000000,1.07,1.07,1.05,1.05,3581,0
+NEPH.US,D,20221102,000000,1.0301,1.0301,1.0103,1.0103,1993,0
+NEPH.US,D,20221103,000000,1.01,1.0999,1.01,1.08,5389,0
+NEPH.US,D,20221104,000000,1.05,1.08,1.02,1.03,29824,0
+NEPH.US,D,20221107,000000,1.06,1.1699,1.06,1.09,43439,0
+NEPH.US,D,20221108,000000,1.0538,1.0538,1.04,1.04,500,0
+NEPH.US,D,20221109,000000,1.0322,1.04,1.0009,1.02,57196,0
+NEPH.US,D,20221110,000000,1.02,1.1499,1.02,1.09,54501,0
+NEPH.US,D,20221111,000000,1.06,1.1399,1.0557,1.0701,5159,0
+NEPH.US,D,20221114,000000,1.09,1.1399,1.01,1.0601,8100,0
+NEPH.US,D,20221115,000000,1.0239,1.07,1.02,1.0628,5780,0
+NEPH.US,D,20221116,000000,1.0809,1.0809,1.0201,1.03,2173,0
+NEPH.US,D,20221117,000000,1.01,1.03,0.98,0.994681,32639,0
+NEPH.US,D,20221118,000000,1.1299,1.1299,0.99,1,11881,0
+NEPH.US,D,20221121,000000,1.03,1.03,0.9801,0.9901,6268,0
+NEPH.US,D,20221122,000000,0.9901,1.0125,0.9851,0.9851,50614,0
+NEPH.US,D,20221123,000000,1.0599,1.0599,1,1.0386,83545,0
+NEPH.US,D,20221128,000000,0.9999,1.0499,0.9975,1,52805,0
+NEPH.US,D,20221129,000000,1,1.03,1,1,31100,0
+NEPH.US,D,20221130,000000,1.0001,1.1,0.988,1.04,174859,0
+NEPH.US,D,20221201,000000,1.0626,1.0626,1.0473,1.0473,1368,0
+NEPH.US,D,20221202,000000,1.04,1.06,1,1.01,55254,0
+NEPH.US,D,20221205,000000,1.06,1.11,1.0101,1.02,36916,0
+NEPH.US,D,20221206,000000,1.0301,1.06,1.015,1.02,31792,0
+NEPH.US,D,20221207,000000,1.0201,1.045,1.02,1.03,2660,0
+NEPH.US,D,20221208,000000,1.03,1.07,1.01,1.0613,9102,0
+NEPH.US,D,20221209,000000,1.0201,1.0335,1.005,1.0099,13496,0
+NEPH.US,D,20221212,000000,1.02,1.0799,1.01,1.05,133377,0
+NEPH.US,D,20221213,000000,1.0514,1.11,1.05,1.1,42768,0
+NEPH.US,D,20221214,000000,1.11,1.11,1.07,1.07,4956,0
+NEPH.US,D,20221215,000000,1.08,1.0918,1.06,1.0918,3906,0
+NEPH.US,D,20221216,000000,1.08,1.3144,1.08,1.25,72278,0
+NEPH.US,D,20221219,000000,1.28,1.32,1.0501,1.12,84922,0
+NEPH.US,D,20221220,000000,1.13,1.2,1.12,1.13,79985,0
+NEPH.US,D,20221221,000000,1.13,1.1412,1.07,1.09,34565,0
+NEPH.US,D,20221222,000000,1.07,1.1125,1.06,1.11,28739,0
+NEPH.US,D,20221223,000000,1.1733,1.1733,1.05,1.05,30791,0
+NEPH.US,D,20221227,000000,1.05,1.136,1.05,1.115,7838,0
+NEPH.US,D,20221228,000000,1.16,1.16,1.0527,1.1,45204,0
+NEPH.US,D,20221229,000000,1.22,1.22,1.0947,1.13,20480,0
+NEPH.US,D,20221230,000000,1.09,1.16,1.09,1.1572,25694,0
+NEPH.US,D,20230103,000000,1.1152,1.1942,1.11,1.11,12419,0
+NEPH.US,D,20230104,000000,1.1283,1.1812,1.0957,1.11,6371,0
+NEPH.US,D,20230105,000000,1.15,1.15,1.05,1.07,26058,0
+NEPH.US,D,20230106,000000,1.16,1.16,1.11,1.11,1364,0
+NEPH.US,D,20230109,000000,1.1488,1.1488,1.05,1.05,8592,0
+NEPH.US,D,20230110,000000,1.05,1.14,1.05,1.14,7598,0
+NEPH.US,D,20230111,000000,1.09,1.24,1.09,1.17,68099,0
+NEPH.US,D,20230112,000000,1.2003,1.225,1.2,1.2,6184,0
+NEPH.US,D,20230113,000000,1.18,1.18,1.18,1.18,576,0
+NEPH.US,D,20230117,000000,1.23,1.4799,1.1666,1.23,19272,0
+NEPH.US,D,20230118,000000,1.22,1.22,1.16,1.19,9865,0
+NEPH.US,D,20230119,000000,1.15,1.3,1.15,1.3,23060,0
+NEPH.US,D,20230120,000000,1.31,1.35,1.2601,1.3379,10045,0
+NEPH.US,D,20230123,000000,1.39,1.42,1.32,1.325,7061,0
+NEPH.US,D,20230124,000000,1.4,1.4,1.3501,1.3501,5396,0
+NEPH.US,D,20230125,000000,1.41,1.41,1.2399,1.31,10859,0
+NEPH.US,D,20230126,000000,1.35,1.36,1.3101,1.32,7352,0
+NEPH.US,D,20230130,000000,1.29,1.3577,1.29,1.31,4714,0
+NEPH.US,D,20230131,000000,1.31,1.35,1.31,1.3499,5987,0
+NEPH.US,D,20230201,000000,1.39,1.39,1.3002,1.31,14530,0
+NEPH.US,D,20230202,000000,1.28,1.4,1.28,1.34,102327,0
+NEPH.US,D,20230203,000000,1.37,1.4,1.2801,1.2801,39779,0
+NEPH.US,D,20230206,000000,1.28,1.28,1.15,1.16,37952,0
+NEPH.US,D,20230207,000000,1.2,1.2,1.17,1.17,11313,0
+NEPH.US,D,20230208,000000,1.18,1.1986,1.17,1.17,8436,0
+NEPH.US,D,20230209,000000,1.19,1.19,1.19,1.19,943,0
+NEPH.US,D,20230210,000000,1.16,1.18,1.15,1.18,26251,0
+NEPH.US,D,20230213,000000,1.17,1.18,1.1501,1.16,14575,0
+NEPH.US,D,20230214,000000,1.16,1.2,1.15,1.2,24614,0
+NEPH.US,D,20230215,000000,1.24,1.3599,1.2199,1.32,13901,0
+NEPH.US,D,20230216,000000,1.4,1.4,1.19,1.22,2018,0
+NEPH.US,D,20230217,000000,1.22,1.22,1.19,1.21,1130,0
+NEPH.US,D,20230221,000000,1.166,1.25,1.15,1.23,38208,0
+NEPH.US,D,20230222,000000,1.1704,1.27,1.15,1.15,55804,0
+NEPH.US,D,20230223,000000,1.15,1.1502,1,1.11,27501,0
+NEPH.US,D,20230224,000000,1.075,1.1064,1.0501,1.06,6051,0
+NEPH.US,D,20230227,000000,1.05,1.065,1.0436,1.06,2580,0
+NEPH.US,D,20230228,000000,1.0669,1.09,1.06,1.09,6893,0
+NEPH.US,D,20230301,000000,1.0673,1.1,1.05,1.05,15495,0
+NEPH.US,D,20230302,000000,1.075,1.1399,1.05,1.08,10718,0
+NEPH.US,D,20230303,000000,1.11,1.1178,1.105,1.1178,1382,0
+NEPH.US,D,20230306,000000,1.12,1.12,1.1,1.1136,4045,0
+NEPH.US,D,20230307,000000,1.13,1.21,1.13,1.2099,10851,0
+NEPH.US,D,20230308,000000,1.2,1.2,1.1115,1.13,14281,0
+NEPH.US,D,20230309,000000,0.95,1.1199,0.95,1.02,53284,0
+NEPH.US,D,20230310,000000,1.005,1.02,0.97,0.9701,34366,0
+NEPH.US,D,20230313,000000,1,1.02,0.9772,0.9801,8943,0
+NEPH.US,D,20230314,000000,0.97,1.0699,0.9692,1.03,114670,0
+NEPH.US,D,20230315,000000,1,1.0399,0.9623,1.01,20581,0
+NEPH.US,D,20230316,000000,0.9999,0.9999,0.952,0.9975,6414,0
+NEPH.US,D,20230317,000000,1.0362,1.09,1.02,1.09,10178,0
+NEPH.US,D,20230320,000000,1.07,1.0886,1.05,1.06,5411,0
+NEPH.US,D,20230321,000000,1.0977,1.16,1.0977,1.14,27521,0
+NEPH.US,D,20230322,000000,1.12,1.12,0.99,1.01,17739,0
+NEPH.US,D,20230323,000000,0.99,1.01,0.99,1.005,1380,0
+NEPH.US,D,20230324,000000,1.02,1.04,1.02,1.03,1133,0
+NEPH.US,D,20230327,000000,1.0127,1.05,1.01,1.05,9838,0
+NEPH.US,D,20230328,000000,1.03,1.05,1.03,1.04,2255,0
+NEPH.US,D,20230329,000000,1.09,1.09,1.06,1.06,437,0
+NEPH.US,D,20230331,000000,1.052,1.07,1.05,1.0699,2015,0
+NEPH.US,D,20230403,000000,1.06,1.1499,1.06,1.1397,13648,0
+NEPH.US,D,20230404,000000,1.26,1.41,1.23,1.3,131846,0
+NEPH.US,D,20230405,000000,1.26,1.3441,1.2301,1.24,18741,0
+NEPH.US,D,20230406,000000,1.3321,1.405,1.24,1.39,37464,0
+NEPH.US,D,20230410,000000,1.36,1.45,1.36,1.395,9910,0
+NEPH.US,D,20230411,000000,1.4453,1.45,1.41,1.42,12193,0
+NEPH.US,D,20230412,000000,1.4452,1.4452,1.41,1.42,7683,0
+NEPH.US,D,20230413,000000,1.43,1.43,1.41,1.41,6066,0
+NEPH.US,D,20230414,000000,1.43,1.4499,1.41,1.42,9081,0
+NEPH.US,D,20230417,000000,1.4139,1.429,1.4,1.42,18026,0
+NEPH.US,D,20230418,000000,1.43,1.43,1.4,1.4002,24454,0
+NEPH.US,D,20230419,000000,1.4358,1.44,1.41,1.4199,6903,0
+NEPH.US,D,20230420,000000,1.44,1.44,1.41,1.4199,4766,0
+NEPH.US,D,20230421,000000,1.44,1.44,1.41,1.41,3820,0
+NEPH.US,D,20230424,000000,1.41,1.43,1.41,1.41,2007,0
+NEPH.US,D,20230425,000000,1.41,1.43,1.41,1.415,4849,0
+NEPH.US,D,20230426,000000,1.42,1.45,1.42,1.4498,5193,0
+NEPH.US,D,20230427,000000,1.45,1.4799,1.435,1.4799,1440,0
+NEPH.US,D,20230428,000000,1.465,1.47,1.4,1.42,9217,0
+NEPH.US,D,20230501,000000,1.425,1.4648,1.425,1.44,1393,0
+NEPH.US,D,20230502,000000,1.46,1.46,1.4,1.42,5995,0
+NEPH.US,D,20230503,000000,1.42,1.44,1.41,1.42,4853,0
+NEPH.US,D,20230504,000000,1.4717,1.4717,1.41,1.44,8064,0
+NEPH.US,D,20230505,000000,1.4372,1.44,1.4372,1.44,512,0
+NEPH.US,D,20230508,000000,1.47,1.57,1.46,1.49,12575,0
+NEPH.US,D,20230509,000000,1.59,1.59,1.41,1.43,9314,0
+NEPH.US,D,20230510,000000,1.5034,1.5034,1.41,1.46,9800,0
+NEPH.US,D,20230511,000000,1.55,1.55,1.4,1.447,6987,0
+NEPH.US,D,20230512,000000,1.4201,1.46,1.41,1.4168,10754,0
+NEPH.US,D,20230515,000000,1.41,1.41,1.25,1.254,41229,0
+NEPH.US,D,20230516,000000,1.2,1.3001,1.2,1.2,17468,0
+NEPH.US,D,20230517,000000,1.15,1.2,1.13,1.19,90470,0
+NEPH.US,D,20230518,000000,1.26,1.2835,1.1999,1.26,5707,0
+NEPH.US,D,20230519,000000,1.365,1.365,1.2116,1.2598,8568,0
+NEPH.US,D,20230522,000000,1.26,1.26,1.18,1.18,6943,0
+NEPH.US,D,20230523,000000,1.2339,1.2339,1.17,1.19,3909,0
+NEPH.US,D,20230524,000000,1.16,1.2999,1.1581,1.22,22664,0
+NEPH.US,D,20230525,000000,1.2131,1.2199,1.18,1.18,793,0
+NEPH.US,D,20230526,000000,1.23,1.2606,1.2002,1.24,6599,0
+NEPH.US,D,20230530,000000,1.2891,1.2891,1.275,1.275,1917,0
+NEPH.US,D,20230531,000000,1.34,1.94,1.25,1.6,3233752,0
+NEPH.US,D,20230601,000000,1.54,2.5,1.418,2.02,821695,0
+NEPH.US,D,20230602,000000,1.91,1.9399,1.771,1.79,83809,0
+NEPH.US,D,20230605,000000,1.98,1.98,1.77,1.8,27726,0
+NEPH.US,D,20230606,000000,1.77,1.78,1.62,1.75,33228,0
+NEPH.US,D,20230607,000000,1.735,1.74,1.62,1.73,56758,0
+NEPH.US,D,20230608,000000,1.7011,1.7502,1.7011,1.71,20835,0
+NEPH.US,D,20230609,000000,1.78,1.78,1.73,1.73,3153,0
+NEPH.US,D,20230612,000000,1.71,1.74,1.6862,1.74,24788,0
+NEPH.US,D,20230613,000000,1.68,1.74,1.68,1.73,13896,0
+NEPH.US,D,20230614,000000,1.69,1.74,1.67,1.67,7983,0
+NEPH.US,D,20230615,000000,1.67,1.6727,1.45,1.49,48987,0
+NEPH.US,D,20230616,000000,1.5,1.85,1.42,1.85,110618,0
+NEPH.US,D,20230620,000000,1.79,1.84,1.6401,1.78,56368,0
+NEPH.US,D,20230621,000000,1.74,1.74,1.69,1.73,2032,0
+NEPH.US,D,20230622,000000,1.76,1.7633,1.68,1.68,8378,0
+NEPH.US,D,20230623,000000,1.615,1.68,1.58,1.63,9625,0
+NEPH.US,D,20230626,000000,1.6013,1.64,1.6,1.61,4633,0
+NEPH.US,D,20230627,000000,1.6023,1.635,1.58,1.58,3996,0
+NEPH.US,D,20230628,000000,1.58,1.62,1.58,1.61,1595,0
+NEPH.US,D,20230630,000000,1.6101,1.6101,1.55,1.55,4433,0
+NEPH.US,D,20230703,000000,1.6,1.6,1.6,1.6,300,0
+NEPH.US,D,20230705,000000,1.55,1.57,1.55,1.55,1588,0
+NEPH.US,D,20230706,000000,1.56,1.59,1.56,1.575,2575,0
+NEPH.US,D,20230707,000000,1.55,1.56,1.43,1.53,11909,0
+NEPH.US,D,20230710,000000,1.48,1.55,1.4101,1.44,9484,0
+NEPH.US,D,20230711,000000,1.43,1.43,1.42,1.42,4258,0
+NEPH.US,D,20230712,000000,1.4552,1.4552,1.43,1.43,2036,0
+NEPH.US,D,20230713,000000,1.5,1.5,1.4,1.409,5288,0
+NEPH.US,D,20230714,000000,1.3874,1.4,1.3874,1.4,1352,0
+NEPH.US,D,20230717,000000,1.39,1.43,1.3737,1.43,4352,0
+NEPH.US,D,20230718,000000,1.5451,1.5451,1.4399,1.44,1336,0
+NEPH.US,D,20230719,000000,1.4,1.4501,1.385,1.4,9198,0
+NEPH.US,D,20230720,000000,1.45,1.45,1.4,1.4,1826,0
+NEPH.US,D,20230721,000000,1.43,1.4599,1.4,1.4,12128,0
+NEPH.US,D,20230724,000000,1.37,1.3814,1.35,1.37,12350,0
+NEPH.US,D,20230725,000000,1.36,1.4,1.35,1.35,5266,0
+NEPH.US,D,20230726,000000,1.3599,1.42,1.33,1.37,11079,0
+NEPH.US,D,20230727,000000,1.4,1.4,1.3155,1.36,4554,0
+NEPH.US,D,20230728,000000,1.36,1.4,1.36,1.4,1553,0
+NEPH.US,D,20230731,000000,1.4,1.4,1.38,1.38,2557,0
+NEPH.US,D,20230801,000000,1.4599,1.4599,1.4,1.42,1463,0
+NEPH.US,D,20230802,000000,1.4,1.4599,1.38,1.4,4314,0
+NEPH.US,D,20230803,000000,1.45,1.4999,1.37,1.49,9842,0
+NEPH.US,D,20230804,000000,1.54,1.54,1.3624,1.4,7651,0
+NEPH.US,D,20230807,000000,1.41,1.4799,1.37,1.39,3992,0
+NEPH.US,D,20230808,000000,1.37,1.38,1.37,1.38,304,0
+NEPH.US,D,20230809,000000,1.38,1.4,1.38,1.4,1639,0
+NEPH.US,D,20230810,000000,1.482,1.65,1.43,1.51,59476,0
+NEPH.US,D,20230811,000000,1.6299,1.6299,1.4671,1.5,3066,0
+NEPH.US,D,20230814,000000,1.5264,1.55,1.5264,1.53,7377,0
+NEPH.US,D,20230815,000000,1.7599,1.7599,1.5,1.51,15191,0
+NEPH.US,D,20230816,000000,1.597,1.6699,1.5101,1.59,5087,0
+NEPH.US,D,20230817,000000,1.53,1.68,1.53,1.53,14316,0
+NEPH.US,D,20230818,000000,1.54,1.62,1.52,1.54,3271,0
+NEPH.US,D,20230821,000000,1.58,1.68,1.58,1.6401,22550,0
+NEPH.US,D,20230822,000000,1.55,1.625,1.55,1.62,3695,0
+NEPH.US,D,20230823,000000,1.55,1.6309,1.51,1.62,14652,0
+NEPH.US,D,20230824,000000,1.56,1.71,1.56,1.71,10401,0
+NEPH.US,D,20230825,000000,1.67,1.72,1.67,1.72,4169,0
+NEPH.US,D,20230828,000000,1.65,1.7,1.65,1.7,1446,0
+NEPH.US,D,20230829,000000,1.65,1.71,1.65,1.685,1842,0
+NEPH.US,D,20230830,000000,1.68,1.68,1.6617,1.6617,849,0
+NEPH.US,D,20230831,000000,1.71,1.72,1.63,1.64,1370,0
+NEPH.US,D,20230901,000000,1.4901,1.62,1.4901,1.62,8917,0
+NEPH.US,D,20230905,000000,1.61,1.62,1.51,1.59,6028,0
+NEPH.US,D,20230906,000000,1.53,1.57,1.51,1.51,2792,0
+NEPH.US,D,20230907,000000,1.43,1.45,1.35,1.43,4784,0
+NEPH.US,D,20230908,000000,1.4504,1.63,1.4504,1.63,1416,0
+NEPH.US,D,20230911,000000,1.66,1.66,1.5,1.53,3600,0
+NEPH.US,D,20230912,000000,1.52,1.6299,1.42,1.42,18567,0
+NEPH.US,D,20230913,000000,1.46,1.46,1.43,1.43,1335,0
+NEPH.US,D,20230914,000000,1.45,1.45,1.41,1.45,3840,0
+NEPH.US,D,20230915,000000,1.42,1.42,1.41,1.42,7848,0
+NEPH.US,D,20230918,000000,1.45,1.55,1.42,1.42,5954,0
+NEPH.US,D,20230919,000000,1.49,1.49,1.4,1.42,18374,0
+NEPH.US,D,20230920,000000,1.41,1.5,1.4001,1.41,3430,0
+NEPH.US,D,20230921,000000,1.43,1.44,1.4,1.42,10802,0
+NEPH.US,D,20230922,000000,1.41,1.43,1.41,1.41,5243,0
+NEPH.US,D,20230925,000000,1.4101,1.47,1.41,1.41,2274,0
+NEPH.US,D,20230926,000000,1.401,1.5799,1.4,1.56,4735,0
+NEPH.US,D,20230927,000000,1.55,1.56,1.4457,1.51,5783,0
+NEPH.US,D,20230928,000000,1.479,1.48,1.43,1.43,2345,0
+NEPH.US,D,20230929,000000,1.6099,1.6099,1.4301,1.48,1777,0
+NEPH.US,D,20231002,000000,1.45,1.46,1.45,1.46,1064,0
+NEPH.US,D,20231003,000000,1.51,1.57,1.48,1.55,1727,0
+NEPH.US,D,20231004,000000,1.485,1.535,1.47,1.53,1421,0
+NEPH.US,D,20231005,000000,1.505,1.53,1.44,1.51,122008,0
+NEPH.US,D,20231009,000000,1.5499,1.6799,1.525,1.66,9399,0
+NEPH.US,D,20231010,000000,1.6,1.7399,1.6,1.7399,16583,0
+NEPH.US,D,20231011,000000,1.73,1.75,1.705,1.75,6768,0
+NEPH.US,D,20231012,000000,1.7499,1.7499,1.71,1.7399,768,0
+NEPH.US,D,20231013,000000,1.67,1.67,1.62,1.64,8852,0
+NEPH.US,D,20231016,000000,1.74,1.74,1.62,1.62,5124,0
+NEPH.US,D,20231017,000000,1.61,1.88,1.61,1.75,17515,0
+NEPH.US,D,20231018,000000,1.8799,1.8799,1.77,1.8584,2222,0
+NEPH.US,D,20231019,000000,1.85,1.85,1.785,1.785,1343,0
+NEPH.US,D,20231020,000000,1.78,1.78,1.77,1.77,1705,0
+NEPH.US,D,20231023,000000,1.83,1.83,1.7401,1.75,5605,0
+NEPH.US,D,20231024,000000,1.79,1.79,1.65,1.65,1090,0
+NEPH.US,D,20231025,000000,1.73,1.73,1.4701,1.602,7040,0
+NEPH.US,D,20231027,000000,1.61,1.61,1.61,1.61,170,0
+NEPH.US,D,20231031,000000,1.65,1.65,1.625,1.6499,6754,0
+NEPH.US,D,20231101,000000,1.6,1.7199,1.6,1.7103,10260,0
+NEPH.US,D,20231102,000000,1.6803,1.71,1.61,1.611,15631,0
+NEPH.US,D,20231103,000000,1.715,1.7999,1.6,1.63,6089,0
+NEPH.US,D,20231106,000000,1.68,1.68,1.68,1.68,668,0
+NEPH.US,D,20231107,000000,1.765,1.85,1.745,1.8,13766,0
+NEPH.US,D,20231108,000000,1.92,2.2596,1.92,2.0069,39655,0
+NEPH.US,D,20231109,000000,1.8424,1.955,1.8424,1.955,1344,0
+NEPH.US,D,20231110,000000,2,2.0478,1.82,1.96,3961,0
+NEPH.US,D,20231113,000000,2.02,2.1,1.9971,2.08,12743,0
+NEPH.US,D,20231114,000000,2.0901,2.1302,1.92,2.09,17780,0
+NEPH.US,D,20231115,000000,1.95,2.079,1.95,2.0699,12672,0
+NEPH.US,D,20231116,000000,1.91,2.0399,1.91,2.0399,5390,0
+NEPH.US,D,20231117,000000,1.95,2.0499,1.95,2.0499,7619,0
+NEPH.US,D,20231120,000000,2.05,2.13,2,2.095,26557,0
+NEPH.US,D,20231121,000000,2.1001,2.2499,2.1,2.2,13571,0
+NEPH.US,D,20231122,000000,2.27,2.3299,2.21,2.235,5858,0
+NEPH.US,D,20231124,000000,2.27,2.27,2.205,2.25,6796,0
+NEPH.US,D,20231127,000000,2.29,2.29,2.23,2.23,8107,0
+NEPH.US,D,20231128,000000,2.26,2.28,2.1274,2.23,3934,0
+NEPH.US,D,20231129,000000,2.1971,2.32,2.1971,2.29,4418,0
+NEPH.US,D,20231130,000000,2.33,2.4,2.23,2.29,19918,0
+NEPH.US,D,20231201,000000,2.25,2.25,2.21,2.21,4826,0
+NEPH.US,D,20231204,000000,2.25,2.25,2.12,2.2499,13695,0
+NEPH.US,D,20231205,000000,2.1937,2.1937,2.13,2.13,2142,0
+NEPH.US,D,20231206,000000,2.1,2.21,2.1,2.16,3865,0
+NEPH.US,D,20231207,000000,2.05,2.2499,2.05,2.08,88353,0
+NEPH.US,D,20231208,000000,2.05,2.2,2.05,2.19,62169,0
+NEPH.US,D,20231211,000000,2.24,2.25,2.1001,2.19,5365,0
+NEPH.US,D,20231212,000000,2.24,2.67,2.24,2.57,93368,0
+NEPH.US,D,20231213,000000,2.77,3.18,2.75,3.18,139463,0
+NEPH.US,D,20231214,000000,3.1,3.24,2.761,2.968,89135,0
+NEPH.US,D,20231215,000000,2.89,3.215,2.8601,2.88,32935,0
+NEPH.US,D,20231218,000000,3.03,3.22,2.9,2.98,61938,0
+NEPH.US,D,20231219,000000,3.16,3.16,2.9001,2.95,26774,0
+NEPH.US,D,20231220,000000,3.0499,3.1429,3,3.08,21576,0
+NEPH.US,D,20231221,000000,3.03,3.2,2.9001,2.945,32327,0
+NEPH.US,D,20231222,000000,2.87,3.17,2.87,3.09,26862,0
+NEPH.US,D,20231226,000000,3.21,4.02,3.181,3.6989,233887,0
+NEPH.US,D,20231227,000000,3.69,3.98,3.62,3.905,96605,0
+NEPH.US,D,20231228,000000,3.77,4.0434,3.29,3.49,73453,0
+NEPH.US,D,20231229,000000,3.52,3.85,3.4,3.46,31296,0
+NEPH.US,D,20240102,000000,3.51,4,3.25,3.43,36418,0
+NEPH.US,D,20240103,000000,3.87,3.87,3.36,3.62,20755,0
+NEPH.US,D,20240104,000000,3.8,3.8,3.32,3.47,23696,0
+NEPH.US,D,20240105,000000,3.4,3.565,3.37,3.41,20139,0
+NEPH.US,D,20240108,000000,3.63,3.6575,3.39,3.52,26242,0
+NEPH.US,D,20240109,000000,3.42,3.9,3.35,3.65,25953,0
+NEPH.US,D,20240110,000000,3.7,3.76,3.46,3.67,9363,0
+NEPH.US,D,20240111,000000,3.7499,3.7499,3.45,3.58,20424,0
+NEPH.US,D,20240112,000000,3.51,3.52,3.2701,3.4324,26913,0
+NEPH.US,D,20240116,000000,3.43,3.49,3.31,3.43,22420,0
+NEPH.US,D,20240117,000000,3.4,3.54,3.4,3.46,8896,0
+NEPH.US,D,20240118,000000,3.58,3.59,3.4,3.52,9913,0
+NEPH.US,D,20240119,000000,3.58,3.58,3.4,3.455,11847,0
+NEPH.US,D,20240122,000000,3.51,3.71,3.41,3.55,32459,0
+NEPH.US,D,20240123,000000,3.48,3.71,3.41,3.53,14724,0
+NEPH.US,D,20240124,000000,3.53,3.64,3.48,3.55,9020,0
+NEPH.US,D,20240125,000000,3.556,3.59,3.53,3.5547,6148,0
+NEPH.US,D,20240126,000000,3.53,3.75,3.5,3.58,30280,0
+NEPH.US,D,20240129,000000,3.59,3.59,3.2,3.49,81598,0
+NEPH.US,D,20240130,000000,3.55,3.58,3.4,3.51,17571,0
+NEPH.US,D,20240131,000000,3.5,3.63,3.44,3.55,31126,0
+NEPH.US,D,20240201,000000,3.63,3.78,3.53,3.78,24981,0
+NEPH.US,D,20240202,000000,3.77,3.83,3.65,3.74,23985,0
+NEPH.US,D,20240205,000000,3.54,3.67,3.54,3.6,38836,0
+NEPH.US,D,20240206,000000,3.62,3.71,3.562,3.69,12498,0
+NEPH.US,D,20240207,000000,3.7,3.7599,3.51,3.52,22548,0
+NEPH.US,D,20240208,000000,3.55,3.66,3.5119,3.55,9657,0
+NEPH.US,D,20240209,000000,3.64,3.64,3.45,3.57,37258,0
+NEPH.US,D,20240212,000000,3.61,3.635,3.48,3.5,19557,0
+NEPH.US,D,20240213,000000,3.47,3.55,3.45,3.5021,10696,0
+NEPH.US,D,20240214,000000,3.4608,3.5282,3.46,3.5,2168,0
+NEPH.US,D,20240215,000000,3.43,3.51,3.43,3.51,5513,0
+NEPH.US,D,20240216,000000,3.4978,3.59,3.4978,3.5127,4876,0
+NEPH.US,D,20240220,000000,3.56,3.63,3.475,3.505,47813,0
+NEPH.US,D,20240221,000000,3.47,3.5321,3.47,3.5,5952,0
+NEPH.US,D,20240222,000000,3.48,3.57,3.41,3.54,11682,0
+NEPH.US,D,20240223,000000,3.5,3.73,3.425,3.72,10574,0
+NEPH.US,D,20240226,000000,3.6885,3.73,3.09,3.455,28917,0
+NEPH.US,D,20240227,000000,3.43,3.5499,3.35,3.35,3091,0
+NEPH.US,D,20240228,000000,3.34,3.445,3.0111,3.1,18339,0
+NEPH.US,D,20240229,000000,3.07,3.2499,3.07,3.16,22165,0
+NEPH.US,D,20240301,000000,3.175,3.2632,3.09,3.09,14141,0
+NEPH.US,D,20240304,000000,3.02,3.12,2.8614,2.97,51337,0
+NEPH.US,D,20240305,000000,2.9095,3.08,2.825,3.01,35442,0
+NEPH.US,D,20240306,000000,3.0603,3.1883,3,3.1,31109,0
+NEPH.US,D,20240307,000000,2.88,3.1599,2.88,3.02,17250,0
+NEPH.US,D,20240308,000000,2.93,2.99,2.67,2.7,39060,0
+NEPH.US,D,20240311,000000,2.7,2.7,2.3,2.44,28487,0
+NEPH.US,D,20240312,000000,2.47,2.4857,2.32,2.32,27316,0
+NEPH.US,D,20240313,000000,2.3339,2.3927,2.26,2.26,9863,0
+NEPH.US,D,20240314,000000,2.23,2.3237,2.16,2.16,9457,0
+NEPH.US,D,20240315,000000,2.19,2.2898,2.17,2.17,21399,0
+NEPH.US,D,20240318,000000,2.09,2.15,2.06,2.11,17336,0
+NEPH.US,D,20240319,000000,2.095,2.235,2.07,2.16,31613,0
+NEPH.US,D,20240320,000000,2.12,2.21,2.12,2.21,4006,0
+NEPH.US,D,20240321,000000,2.25,2.2692,2.19,2.21,4542,0
+NEPH.US,D,20240322,000000,2.16,2.37,2.16,2.37,24124,0
+NEPH.US,D,20240325,000000,2.33,2.4943,2.17,2.18,8715,0
+NEPH.US,D,20240326,000000,2.16,2.29,2.16,2.21,4346,0
+NEPH.US,D,20240327,000000,2.27,2.27,2.27,2.27,332,0
+NEPH.US,D,20240328,000000,2.2574,2.3499,2.19,2.19,3277,0
+NEPH.US,D,20240401,000000,2.29,2.3184,2.12,2.2,14779,0
+NEPH.US,D,20240402,000000,2.15,2.23,2.07,2.2,30890,0
+NEPH.US,D,20240403,000000,2.17,2.25,2.0701,2.2,15373,0
+NEPH.US,D,20240404,000000,2.16,2.215,2.08,2.17,12543,0
+NEPH.US,D,20240405,000000,2.06,2.18,2.06,2.18,4327,0
+NEPH.US,D,20240408,000000,2.18,2.24,2.11,2.15,20883,0
+NEPH.US,D,20240409,000000,2.07,2.19,2.03,2.19,5345,0
+NEPH.US,D,20240410,000000,2.1,2.22,2.01,2.12,44437,0
+NEPH.US,D,20240411,000000,2.08,2.13,2,2.0004,43440,0
+NEPH.US,D,20240412,000000,2.01,2.08,1.97,2,18627,0
+NEPH.US,D,20240415,000000,2,2.005,1.975,2,7776,0
+NEPH.US,D,20240416,000000,2,2.03,2,2.03,4539,0
+NEPH.US,D,20240417,000000,2.03,2.03,1.97,1.99,11985,0
+NEPH.US,D,20240418,000000,2.04,2.185,1.97,2.03,8166,0
+NEPH.US,D,20240419,000000,2.07,2.09,2.07,2.08,8821,0
+NEPH.US,D,20240422,000000,2.06,2.13,2.06,2.09,26048,0
+NEPH.US,D,20240423,000000,2.11,2.14,2.1,2.14,1242,0
+NEPH.US,D,20240424,000000,2.11,2.2299,2.11,2.19,7314,0
+NEPH.US,D,20240426,000000,2.22,2.31,2.155,2.19,4904,0
+NEPH.US,D,20240429,000000,2.175,2.23,2.12,2.22,16584,0
+NEPH.US,D,20240430,000000,2.23,2.405,2.196,2.23,16178,0
+NEPH.US,D,20240501,000000,2.17,2.3399,2.17,2.32,9016,0
+NEPH.US,D,20240502,000000,2.305,2.34,2.3,2.33,24756,0
+NEPH.US,D,20240503,000000,2.3,2.3499,2.2,2.2,14201,0
+NEPH.US,D,20240506,000000,2.1649,2.24,2.1649,2.19,20326,0
+NEPH.US,D,20240507,000000,2.2001,2.28,2.2,2.2,24498,0
+NEPH.US,D,20240508,000000,2.2,2.24,2.17,2.17,22780,0
+NEPH.US,D,20240509,000000,2.14,2.26,2.14,2.215,5084,0
+NEPH.US,D,20240510,000000,2.17,2.28,2.06,2.1,10663,0
+NEPH.US,D,20240513,000000,2.1399,2.16,2.08,2.1,8811,0
+NEPH.US,D,20240514,000000,2.145,2.1906,2.05,2.1301,9918,0
+NEPH.US,D,20240515,000000,2.2,2.2,2.05,2.05,5789,0
+NEPH.US,D,20240516,000000,2.1,2.27,2.1,2.2699,64409,0
+NEPH.US,D,20240517,000000,2.39,2.55,2.26,2.36,60174,0
+NEPH.US,D,20240520,000000,2.4,2.5401,2.2881,2.29,5710,0
+NEPH.US,D,20240521,000000,2.3499,2.35,2.2614,2.28,12714,0
+NEPH.US,D,20240522,000000,2.34,2.3499,2.22,2.22,8701,0
+NEPH.US,D,20240523,000000,2.28,2.3,2.2,2.2,39127,0
+NEPH.US,D,20240524,000000,2.225,2.27,2.185,2.1895,9859,0
+NEPH.US,D,20240528,000000,2.2,2.23,2.1848,2.19,13007,0
+NEPH.US,D,20240529,000000,2.25,2.26,2.2001,2.225,3797,0
+NEPH.US,D,20240530,000000,2.28,2.28,2.19,2.2,23341,0
+NEPH.US,D,20240531,000000,2.2598,2.2598,2.151,2.18,19799,0
+NEPH.US,D,20240603,000000,2.22,2.22,2.17,2.18,6073,0
+NEPH.US,D,20240604,000000,2.22,2.22,2.17,2.17,3246,0
+NEPH.US,D,20240605,000000,2.16,2.19,2.15,2.17,8560,0
+NEPH.US,D,20240606,000000,2.195,2.2299,2.1602,2.17,8182,0
+NEPH.US,D,20240607,000000,2.1711,2.19,2.0716,2.1501,21500,0
+NEPH.US,D,20240610,000000,2.16,2.23,2.155,2.19,5635,0
+NEPH.US,D,20240611,000000,2.191,2.235,2.191,2.21,4015,0
+NEPH.US,D,20240612,000000,2.2,2.2,2.12,2.17,22238,0
+NEPH.US,D,20240613,000000,2.2081,2.2081,2.195,2.195,1902,0
+NEPH.US,D,20240614,000000,2.15,2.15,2.11,2.11,4175,0
+NEPH.US,D,20240617,000000,2.11,2.14,2.1,2.11,1990,0
+NEPH.US,D,20240618,000000,2.1,2.1197,2,2.06,16845,0
+NEPH.US,D,20240620,000000,2.0615,2.065,2.02,2.02,771,0
+NEPH.US,D,20240621,000000,2.02,2.16,1.99,2.16,43165,0
+NEPH.US,D,20240624,000000,2.14,2.14,2.0944,2.11,6875,0
+NEPH.US,D,20240625,000000,2.0602,2.09,2.0602,2.09,3933,0
+NEPH.US,D,20240626,000000,2.09,2.123,2.07,2.07,4778,0
+NEPH.US,D,20240627,000000,2.11,2.11,2.07,2.09,7435,0
+NEPH.US,D,20240628,000000,2.11,2.11,2.0601,2.11,2591,0
+NEPH.US,D,20240701,000000,2.09,2.11,2.06,2.11,2334,0
+NEPH.US,D,20240702,000000,2.15,2.15,2.06,2.06,2983,0
+NEPH.US,D,20240703,000000,2.06,2.0883,2.06,2.075,1769,0
+NEPH.US,D,20240705,000000,2.1,2.1,2.02,2.08,4115,0
+NEPH.US,D,20240708,000000,2.04,2.041,2.03,2.03,2353,0
+NEPH.US,D,20240709,000000,2.1,2.1,2.04,2.04,641,0
+NEPH.US,D,20240710,000000,2.1,2.1,2.03,2.03,1169,0
+NEPH.US,D,20240711,000000,2.03,2.2391,2.03,2.15,61597,0
+NEPH.US,D,20240712,000000,2.201,2.4199,2.18,2.29,17944,0
+NEPH.US,D,20240715,000000,2.2899,2.29,2.18,2.1901,10307,0
+NEPH.US,D,20240716,000000,2.19,2.2725,2.19,2.2,8600,0
+NEPH.US,D,20240717,000000,2.21,2.24,2.16,2.16,5805,0
+NEPH.US,D,20240718,000000,2.1701,2.1701,2.17,2.17,1199,0
+NEPH.US,D,20240719,000000,2.15,2.19,2.11,2.11,23881,0
+NEPH.US,D,20240722,000000,2.24,2.35,2.13,2.25,25047,0
+NEPH.US,D,20240723,000000,2.2,2.2496,2.19,2.19,2164,0
+NEPH.US,D,20240724,000000,2.2,2.2,2.13,2.2,3445,0
+NEPH.US,D,20240725,000000,2.2,2.21,2.15,2.21,5334,0
+NEPH.US,D,20240726,000000,2.21,2.26,2.16,2.19,24715,0
+NEPH.US,D,20240729,000000,2.19,2.27,2.19,2.2,18581,0
+NEPH.US,D,20240730,000000,2.15,2.23,2.15,2.2,2722,0
+NEPH.US,D,20240731,000000,2.2,2.28,2.09,2.19,39595,0
+NEPH.US,D,20240801,000000,2.21,2.27,2.18,2.24,7085,0
+NEPH.US,D,20240802,000000,2.136,2.15,2.11,2.14,3484,0
+NEPH.US,D,20240805,000000,2.05,2.1,2.05,2.1,19126,0
+NEPH.US,D,20240806,000000,2.05,2.19,2.05,2.18,11565,0
+NEPH.US,D,20240807,000000,2.11,2.15,2.11,2.14,1530,0
+NEPH.US,D,20240808,000000,2.12,2.15,2.064,2.135,11163,0
+NEPH.US,D,20240809,000000,2,2.09,1.92,1.96,86631,0
+NEPH.US,D,20240812,000000,1.94,1.95,1.9,1.9201,45721,0
+NEPH.US,D,20240813,000000,1.94,1.94,1.88,1.89,5046,0
+NEPH.US,D,20240814,000000,1.89,1.9199,1.86,1.8818,30977,0
+NEPH.US,D,20240815,000000,1.86,1.9,1.8367,1.87,3131,0
+NEPH.US,D,20240816,000000,1.86,1.86,1.8101,1.8434,7153,0
+NEPH.US,D,20240819,000000,1.84,1.8532,1.82,1.82,16957,0
+NEPH.US,D,20240820,000000,1.85,1.85,1.85,1.85,603,0
+NEPH.US,D,20240821,000000,1.85,1.87,1.76,1.85,16441,0
+NEPH.US,D,20240822,000000,1.802,1.83,1.75,1.83,6534,0
+NEPH.US,D,20240823,000000,1.88,1.88,1.84,1.84,1734,0
+NEPH.US,D,20240826,000000,1.8114,1.8501,1.8114,1.85,1826,0
+NEPH.US,D,20240827,000000,1.85,1.93,1.76,1.86,44332,0
+NEPH.US,D,20240828,000000,1.82,1.8946,1.78,1.855,5549,0
+NEPH.US,D,20240829,000000,1.86,1.8888,1.83,1.83,3536,0
+NEPH.US,D,20240830,000000,1.83,1.8399,1.83,1.83,1584,0
+NEPH.US,D,20240903,000000,1.84,1.9,1.835,1.875,3072,0
+NEPH.US,D,20240904,000000,1.83,1.89,1.83,1.89,949,0
+NEPH.US,D,20240905,000000,1.92,1.92,1.84,1.85,2621,0
+NEPH.US,D,20240909,000000,1.88,1.89,1.85,1.88,2172,0
+NEPH.US,D,20240910,000000,1.85,1.865,1.84,1.8632,3738,0
+NEPH.US,D,20240911,000000,1.84,1.885,1.84,1.885,2149,0
+NEPH.US,D,20240912,000000,1.92,1.92,1.84,1.8746,1049,0
+NEPH.US,D,20240913,000000,1.83,1.862339,1.83,1.862339,1071,0
+NEPH.US,D,20240916,000000,1.8125,1.8499,1.79,1.8,2193,0
+NEPH.US,D,20240917,000000,1.8,1.81,1.8,1.81,3436,0
+NEPH.US,D,20240918,000000,1.8,1.8,1.8,1.8,4880,0
+NEPH.US,D,20240919,000000,1.81,1.8437,1.78,1.805,6221,0
+NEPH.US,D,20240920,000000,1.78,1.84,1.67,1.84,32147,0
+NEPH.US,D,20240923,000000,1.8,1.8,1.78,1.78,1428,0
+NEPH.US,D,20240924,000000,1.81,1.81,1.74,1.75,2472,0
+NEPH.US,D,20240925,000000,1.79,1.8,1.74,1.79,3852,0
+NEPH.US,D,20240926,000000,1.76,1.79,1.7,1.79,39980,0
+NEPH.US,D,20240927,000000,1.74,1.74,1.7,1.71,9749,0
+NEPH.US,D,20240930,000000,1.6936,1.71,1.68,1.71,33953,0
+NEPH.US,D,20241001,000000,1.715,1.715,1.638,1.64,40101,0
+NEPH.US,D,20241002,000000,1.59,1.615,1.57,1.57,26188,0
+NEPH.US,D,20241003,000000,1.56,1.6,1.56,1.57,7095,0
+NEPH.US,D,20241004,000000,1.59,1.6,1.55,1.58,68919,0
+NEPH.US,D,20241007,000000,1.56,1.56,1.55,1.56,2626,0
+NEPH.US,D,20241008,000000,1.555,1.57,1.48,1.5,38301,0
+NEPH.US,D,20241009,000000,1.45,1.4899,1.45,1.4899,6401,0
+NEPH.US,D,20241010,000000,1.46,1.47,1.4501,1.457,7372,0
+NEPH.US,D,20241011,000000,1.43,1.46,1.43,1.46,3682,0
+NEPH.US,D,20241014,000000,1.47,1.535,1.4479,1.5,12364,0
+NEPH.US,D,20241015,000000,1.49,1.5,1.44,1.46,4843,0
+NEPH.US,D,20241016,000000,1.53,1.585,1.48,1.5,8146,0
+NEPH.US,D,20241017,000000,1.5,1.5256,1.4799,1.5,10984,0
+NEPH.US,D,20241018,000000,1.5,1.52,1.4201,1.4656,17590,0
+NEPH.US,D,20241021,000000,1.47,1.49,1.43,1.44,8918,0
+NEPH.US,D,20241022,000000,1.43,1.455,1.42,1.4323,2092,0
+NEPH.US,D,20241023,000000,1.38,1.495,1.38,1.39,17410,0
+NEPH.US,D,20241024,000000,1.38,1.38,1.3643,1.3643,3446,0
+NEPH.US,D,20241025,000000,1.43,1.43,1.38,1.38,3293,0
+NEPH.US,D,20241028,000000,1.43,1.45,1.38,1.3951,3402,0
+NEPH.US,D,20241029,000000,1.4297,1.4297,1.4196,1.4196,1204,0
+NEPH.US,D,20241030,000000,1.4299,1.4925,1.395,1.43,14928,0
+NEPH.US,D,20241031,000000,1.4845,1.5,1.45,1.45,4683,0
+NEPH.US,D,20241101,000000,1.476709,1.476709,1.4589,1.4589,898,0
+NEPH.US,D,20241104,000000,1.46,1.475,1.42,1.42,28896,0
+NEPH.US,D,20241105,000000,1.49,1.5,1.39,1.5,17949,0
+NEPH.US,D,20241106,000000,1.54,1.55,1.4565,1.52,11889,0
+NEPH.US,D,20241107,000000,1.5326,1.57,1.5326,1.55,12057,0
+NEPH.US,D,20241108,000000,1.63,1.64,1.6,1.61,10853,0
+NEPH.US,D,20241111,000000,1.64,1.64,1.61,1.61,8683,0
+NEPH.US,D,20241112,000000,1.65,1.6664,1.6142,1.64,5461,0
+NEPH.US,D,20241113,000000,1.64,1.64,1.61,1.63,4268,0
+NEPH.US,D,20241114,000000,1.62,1.62,1.58,1.58,4753,0
+NEPH.US,D,20241115,000000,1.5201,1.5892,1.52,1.56,1754,0
+NEPH.US,D,20241118,000000,1.54,1.6,1.52,1.59,2941,0
+NEPH.US,D,20241119,000000,1.6126,1.6126,1.54,1.54,3052,0
+NEPH.US,D,20241120,000000,1.5876,1.59,1.5876,1.59,439,0
+NEPH.US,D,20241121,000000,1.51,1.598,1.48,1.5,15305,0
+NEPH.US,D,20241122,000000,1.535,1.5589,1.48,1.51,30852,0
+NEPH.US,D,20241125,000000,1.545,1.565,1.5,1.54,17865,0
+NEPH.US,D,20241126,000000,1.5893,1.59,1.53,1.56,23046,0
+NEPH.US,D,20241127,000000,1.56,1.5648,1.51,1.51,16907,0
+NEPH.US,D,20241129,000000,1.55,1.55,1.55,1.55,219,0
+NEPH.US,D,20241202,000000,1.55,1.62,1.5459,1.61,20653,0
+NEPH.US,D,20241203,000000,1.575,1.6294,1.52,1.6294,4261,0
+NEPH.US,D,20241204,000000,1.62,1.6242,1.6,1.61,2531,0
+NEPH.US,D,20241205,000000,1.6277,1.64,1.62,1.62,4027,0
+NEPH.US,D,20241206,000000,1.58,1.6109,1.58,1.6109,866,0
+NEPH.US,D,20241209,000000,1.59,1.64,1.575,1.64,18642,0
+NEPH.US,D,20241210,000000,1.63,1.64,1.5028,1.64,8772,0
+NEPH.US,D,20241211,000000,1.6198,1.62,1.6,1.6,1881,0
+NEPH.US,D,20241212,000000,1.59,1.6,1.55,1.55,2086,0
+NEPH.US,D,20241213,000000,1.55,1.6,1.53,1.55,4362,0
+NEPH.US,D,20241216,000000,1.5493,1.59,1.54,1.55,4793,0
+NEPH.US,D,20241217,000000,1.59,1.59,1.48,1.51,11579,0
+NEPH.US,D,20241218,000000,1.55,1.5901,1.48,1.48,6684,0
+NEPH.US,D,20241219,000000,1.5199,1.54,1.48,1.52,7101,0
+NEPH.US,D,20241220,000000,1.5707,1.5707,1.51,1.54,8797,0
+NEPH.US,D,20241223,000000,1.51,1.51,1.484,1.485,8784,0
+NEPH.US,D,20241224,000000,1.49,1.49,1.465,1.49,2550,0
+NEPH.US,D,20241226,000000,1.49,1.5,1.46,1.48,20345,0
+NEPH.US,D,20241227,000000,1.5,1.5738,1.46,1.49,5065,0
+NEPH.US,D,20241230,000000,1.46,1.5,1.46,1.48,6280,0
+NEPH.US,D,20241231,000000,1.48,1.49,1.46,1.47,25476,0
+NEPH.US,D,20250102,000000,1.49,1.51,1.45,1.46,8087,0
+NEPH.US,D,20250103,000000,1.48,1.54,1.46,1.54,9838,0
+NEPH.US,D,20250106,000000,1.54,1.6,1.54,1.59,13278,0
+NEPH.US,D,20250107,000000,1.59,1.6,1.5702,1.5977,3208,0
+NEPH.US,D,20250108,000000,1.55,1.56,1.51,1.52,4823,0
+NEPH.US,D,20250110,000000,1.535,1.535,1.5103,1.5103,2061,0
+NEPH.US,D,20250113,000000,1.52,1.5482,1.49,1.5136,9311,0
+NEPH.US,D,20250114,000000,1.5401,1.6,1.5,1.5,17832,0
+NEPH.US,D,20250115,000000,1.6114,1.63,1.6,1.6,8362,0
+NEPH.US,D,20250116,000000,1.65,1.6599,1.6207,1.6462,4506,0
+NEPH.US,D,20250117,000000,1.65,1.66,1.6,1.6,5861,0
+NEPH.US,D,20250121,000000,1.6,1.6201,1.48,1.57,32254,0
+NEPH.US,D,20250122,000000,1.57,1.63,1.57,1.6,4399,0
+NEPH.US,D,20250123,000000,1.63,1.69,1.63,1.69,9268,0
+NEPH.US,D,20250124,000000,1.69,1.69,1.64,1.64,4603,0
+NEPH.US,D,20250127,000000,1.65,1.67,1.64,1.65,6316,0
+NEPH.US,D,20250128,000000,1.65,1.7,1.65,1.69,7875,0
+NEPH.US,D,20250129,000000,1.69,1.71,1.68,1.7,2062,0
+NEPH.US,D,20250130,000000,1.718,1.72,1.62,1.67,20321,0
+NEPH.US,D,20250131,000000,1.67,1.7097,1.5136,1.59,10483,0
+NEPH.US,D,20250203,000000,1.59,1.61,1.5588,1.5844,7099,0
+NEPH.US,D,20250204,000000,1.6,1.6882,1.55,1.58,26766,0
+NEPH.US,D,20250205,000000,1.56,1.62,1.5,1.51,5096,0
+NEPH.US,D,20250206,000000,1.49,1.65,1.49,1.5501,13226,0
+NEPH.US,D,20250207,000000,1.615,1.6631,1.55,1.575,11731,0
+NEPH.US,D,20250210,000000,1.59,1.6486,1.5501,1.595,28392,0
+NEPH.US,D,20250211,000000,1.59,1.6378,1.5,1.5,83150,0
+NEPH.US,D,20250212,000000,1.53,1.6414,1.52,1.53,21486,0
+NEPH.US,D,20250213,000000,1.55,1.6,1.53,1.56,24925,0
+NEPH.US,D,20250214,000000,1.51,1.55,1.48,1.52,45495,0
+NEPH.US,D,20250218,000000,1.48,1.5655,1.48,1.52,3019,0
+NEPH.US,D,20250219,000000,1.5916,1.5954,1.49,1.53,6710,0
+NEPH.US,D,20250220,000000,1.56,1.56,1.48,1.49,50505,0
+NEPH.US,D,20250221,000000,1.52,1.5267,1.48,1.5267,4706,0
+NEPH.US,D,20250224,000000,1.51,1.565,1.49,1.565,5747,0
+NEPH.US,D,20250225,000000,1.51,1.51,1.46,1.46,48326,0
+NEPH.US,D,20250226,000000,1.46,1.53,1.46,1.53,4270,0
+NEPH.US,D,20250227,000000,1.6,1.6,1.6,1.6,1623,0
+NEPH.US,D,20250228,000000,1.57,1.66,1.51,1.51,3304,0
+NEPH.US,D,20250303,000000,1.47,1.49,1.39,1.41,51421,0
+NEPH.US,D,20250304,000000,1.4082,1.48,1.4,1.48,9047,0
+NEPH.US,D,20250305,000000,1.52,1.5501,1.45,1.46,7144,0
+NEPH.US,D,20250306,000000,1.55,1.59,1.4293,1.4293,10337,0
+NEPH.US,D,20250307,000000,1.51,1.695,1.51,1.65,11387,0
+NEPH.US,D,20250310,000000,1.69,1.84,1.6,1.62,29174,0
+NEPH.US,D,20250311,000000,1.8,1.805,1.52,1.62,23380,0
+NEPH.US,D,20250312,000000,1.59,1.76,1.571,1.66,2849,0
+NEPH.US,D,20250313,000000,1.5845,1.62,1.5845,1.62,983,0
+NEPH.US,D,20250314,000000,1.72,1.75,1.53,1.6299,8812,0
+NEPH.US,D,20250317,000000,1.55,1.74,1.5,1.6115,7911,0
+NEPH.US,D,20250318,000000,1.56,1.6,1.52,1.52,6191,0
+NEPH.US,D,20250319,000000,1.51,1.51,1.485,1.49,14490,0
+NEPH.US,D,20250320,000000,1.52,1.55,1.49,1.5,4675,0
+NEPH.US,D,20250321,000000,1.54,1.55,1.49,1.55,14062,0
+NEPH.US,D,20250324,000000,1.5778,1.62,1.51,1.52,2897,0
+NEPH.US,D,20250325,000000,1.56,1.57,1.54,1.54,3526,0
+NEPH.US,D,20250326,000000,1.56,1.6,1.56,1.6,993,0
+NEPH.US,D,20250327,000000,1.69,1.69,1.55,1.67,20058,0
+NEPH.US,D,20250328,000000,1.69,1.74,1.66,1.67,8180,0
+NEPH.US,D,20250331,000000,1.74,1.8,1.7187,1.72,24869,0
+NEPH.US,D,20250401,000000,1.83,1.83,1.7701,1.81,10355,0
+NEPH.US,D,20250402,000000,1.83,2.04,1.82,2.03,42648,0
+NEPH.US,D,20250403,000000,2.1387,2.219,2.08,2.13,21424,0
+NEPH.US,D,20250404,000000,2.11,2.19,2.03,2.04,25787,0
+NEPH.US,D,20250407,000000,2.055,2.06,1.66,1.95,21254,0
+NEPH.US,D,20250408,000000,1.93,2,1.81,1.81,10420,0
+NEPH.US,D,20250409,000000,1.84,1.89,1.81,1.87,32043,0
+NEPH.US,D,20250410,000000,1.85,1.985,1.85,1.9,4614,0
+NEPH.US,D,20250414,000000,2.045,2.045,1.9616,2.015,3398,0
+NEPH.US,D,20250415,000000,2.01,2.01,1.9745,1.9745,1378,0
+NEPH.US,D,20250416,000000,1.89,1.89,1.89,1.89,2333,0
+NEPH.US,D,20250417,000000,1.89,2,1.89,2,2321,0
+NEPH.US,D,20250421,000000,2,2,1.97,1.97,719,0
+NEPH.US,D,20250422,000000,1.9699,1.9699,1.89,1.89,5055,0
+NEPH.US,D,20250423,000000,1.99,1.99,1.86,1.86,3891,0
+NEPH.US,D,20250424,000000,1.97,1.9855,1.9624,1.9624,1138,0
+NEPH.US,D,20250425,000000,1.99,2.0622,1.9635,2.01,3548,0
+NEPH.US,D,20250428,000000,1.94,2.01,1.8,2.0041,6476,0
+NEPH.US,D,20250429,000000,1.93,2.0999,1.8812,1.9886,5987,0
+NEPH.US,D,20250430,000000,1.97,2.05,1.91,2,10447,0
+NEPH.US,D,20250501,000000,1.9999,1.9999,1.64,1.8201,7483,0
+NEPH.US,D,20250502,000000,1.82,1.99,1.82,1.8953,3172,0
+NEPH.US,D,20250505,000000,1.84,1.9,1.83,1.85,4500,0
+NEPH.US,D,20250506,000000,1.87,1.87,1.78,1.8,10592,0
+NEPH.US,D,20250507,000000,1.875,1.9499,1.8329,1.9499,1479,0
+NEPH.US,D,20250508,000000,1.96,1.99,1.96,1.99,9260,0
+NEPH.US,D,20250509,000000,2.25,2.2905,1.875,1.9,25847,0
+NEPH.US,D,20250512,000000,2.02,2.08,1.95,2.071,20720,0
+NEPH.US,D,20250513,000000,2.0801,2.23,2.08,2.17,10245,0
+NEPH.US,D,20250514,000000,2.17,2.1895,2.06,2.09,10119,0
+NEPH.US,D,20250515,000000,2.16,2.2,2.14,2.14,1626,0
+NEPH.US,D,20250516,000000,2.1101,2.25,2.1101,2.16,4748,0
+NEPH.US,D,20250519,000000,2.15,2.185,2.05,2.15,9729,0
+NEPH.US,D,20250520,000000,2.18,2.35,2.18,2.3048,28682,0
+NEPH.US,D,20250521,000000,2.3,2.311,2.25,2.26,5168,0
+NEPH.US,D,20250522,000000,2.25,2.67,2.23,2.63,71324,0
+NEPH.US,D,20250523,000000,2.62,2.96,2.62,2.92,75106,0
+NEPH.US,D,20250527,000000,2.93,3.15,2.92,2.93,52897,0
+NEPH.US,D,20250528,000000,3,3.15,2.9,2.9221,15807,0
+NEPH.US,D,20250529,000000,2.92,2.94,2.28,2.6299,67538,0
+NEPH.US,D,20250530,000000,2.61,2.72,2.56,2.72,17011,0
+NEPH.US,D,20250602,000000,2.87,3.418,2.87,3.13,53322,0
+NEPH.US,D,20250603,000000,3.25,3.66,3.19,3.27,69750,0
+NEPH.US,D,20250604,000000,3.3319,3.43,3.28,3.32,11513,0
+NEPH.US,D,20250605,000000,3.32,3.45,3.26,3.4,17368,0
+NEPH.US,D,20250606,000000,3.4,3.4722,3.33,3.36,24122,0
+NEPH.US,D,20250609,000000,3.45,3.89,3.44,3.81,78991,0
+NEPH.US,D,20250610,000000,3.87,4.26,3.7001,3.88,110535,0
+NEPH.US,D,20250611,000000,3.99,4.06,3.7059,3.795,73018,0
+NEPH.US,D,20250612,000000,3.81,4.0699,3.81,4.01,42253,0
+NEPH.US,D,20250613,000000,4.09,4.09,3.6,3.87,59165,0
+NEPH.US,D,20250616,000000,4.04,4.2,3.29,3.405,140540,0
+NEPH.US,D,20250617,000000,3.35,3.78,3.35,3.78,33451,0
+NEPH.US,D,20250618,000000,3.36,3.69,3.36,3.58,27531,0
+NEPH.US,D,20250620,000000,3.6,5,3.45,5,220165,0
+NEPH.US,D,20250623,000000,4.4,4.5,3.9,4.29,143112,0
+NEPH.US,D,20250624,000000,4.29,4.29,4.06,4.16,39554,0
+NEPH.US,D,20250625,000000,4.1,4.29,4,4.1988,51041,0
+NEPH.US,D,20250626,000000,4.09,4.3867,4.09,4.24,68842,0
+NEPH.US,D,20250627,000000,4.24,4.24,3.77,3.86,49943,0
+NEPH.US,D,20250630,000000,3.91,4.1999,3.86,4.09,64926,0
+NEPH.US,D,20250701,000000,3.99,4.1194,3.83,4.03,80376,0
+NEPH.US,D,20250702,000000,4.03,4.1024,3.9128,3.98,14107,0
+NEPH.US,D,20250703,000000,4,4.12,3.95,4.03,19108,0
+NEPH.US,D,20250707,000000,4.07,4.25,3.8665,4.08,64807,0
+NEPH.US,D,20250708,000000,4,4.045,3.86,3.89,42116,0
+NEPH.US,D,20250709,000000,3.8,3.9959,3.6,3.73,55508,0
+NEPH.US,D,20250710,000000,3.72,3.8112,3.6,3.75,29059,0
+NEPH.US,D,20250711,000000,3.71,3.7813,3.6,3.6,24271,0
+NEPH.US,D,20250714,000000,3.64,3.78,3.6,3.78,11844,0
+NEPH.US,D,20250715,000000,3.81,3.81,3.48,3.53,26497,0
+NEPH.US,D,20250716,000000,3.4914,3.76,3.45,3.45,11754,0
+NEPH.US,D,20250717,000000,3.61,3.75,3.5054,3.58,12680,0
+NEPH.US,D,20250718,000000,3.58,3.81,3.58,3.645,21142,0
+NEPH.US,D,20250721,000000,3.64,3.805,3.52,3.57,22836,0
+NEPH.US,D,20250722,000000,3.59,3.7707,3.51,3.51,9905,0
+NEPH.US,D,20250723,000000,3.46,3.67,3.46,3.53,11896,0
+NEPH.US,D,20250724,000000,3.63,3.7,3.35,3.44,30700,0
+NEPH.US,D,20250725,000000,3.56,3.8,3.42,3.57,22949,0
+NEPH.US,D,20250728,000000,3.58,3.77,3.57,3.6,19548,0
+NEPH.US,D,20250729,000000,3.7428,3.7428,3.46,3.47,9409,0
+NEPH.US,D,20250730,000000,3.46,3.54,3.46,3.53,8246,0
+NEPH.US,D,20250731,000000,3.45,3.77,3.45,3.55,23189,0
+NEPH.US,D,20250801,000000,3.48,3.6687,3.38,3.42,4665,0
+NEPH.US,D,20250804,000000,3.1,3.25,2.8901,3.24,90514,0
+NEPH.US,D,20250805,000000,3.2101,3.26,2.94,3.1,88056,0
+NEPH.US,D,20250806,000000,3,3.29,2.945,3,15797,0
+NEPH.US,D,20250807,000000,2.96,3.21,2.89,2.89,66112,0
+NEPH.US,D,20250808,000000,3.4,4.0704,3.2112,3.9,151167,0
+NEPH.US,D,20250811,000000,3.95,4.8956,3.95,4.49,138456,0
+NEPH.US,D,20250812,000000,4.95,4.95,4.04,4.26,64971,0
+NEPH.US,D,20250813,000000,4.33,4.33,4.0685,4.12,29983,0
+NEPH.US,D,20250814,000000,4.13,4.13,3.75,4,28546,0
+NEPH.US,D,20250815,000000,4.01,4.3,4,4.25,60231,0
+NEPH.US,D,20250818,000000,4.3,4.59,4.2601,4.3,101030,0
+NEPH.US,D,20250819,000000,4.362,4.362,4,4.13,8792,0
+NEPH.US,D,20250820,000000,3.9592,4.13,3.9592,4.08,6960,0
+NEPH.US,D,20250821,000000,4.03,4.13,4.01,4.02,6144,0
+NEPH.US,D,20250822,000000,3.92,4.4,3.76,4.18,56565,0
+NEPH.US,D,20250825,000000,4.18,4.5,4.15,4.19,62861,0
+NEPH.US,D,20250826,000000,4.445,4.445,4.04,4.04,68085,0
+NEPH.US,D,20250827,000000,4.01,4.24,4.01,4.05,30876,0
+NEPH.US,D,20250828,000000,4.03,4.2026,4.0158,4.03,5890,0
+NEPH.US,D,20250829,000000,3.83,3.94,3.7,3.73,43100,0
+NEPH.US,D,20250902,000000,3.62,4.2579,3.62,4.2,66803,0
+NEPH.US,D,20250903,000000,4.26,4.55,4.0096,4.15,137852,0
+NEPH.US,D,20250904,000000,4.2,4.2,3.91,3.995,22889,0
+NEPH.US,D,20250905,000000,3.97,4.105,3.83,3.83,14892,0
+NEPH.US,D,20250908,000000,3.83,4.31,3.83,3.93,51839,0
+NEPH.US,D,20250909,000000,4,4.59,4,4.4,29035,0
+NEPH.US,D,20250910,000000,4.44,4.4699,4.05,4.27,45395,0
+NEPH.US,D,20250911,000000,4.17,4.25,4.06,4.21,35380,0
+NEPH.US,D,20250912,000000,4.15,4.35,4.07,4.26,30254,0
+NEPH.US,D,20250915,000000,4.27,4.9387,4.27,4.36,187993,0
+NEPH.US,D,20250916,000000,4.35,4.75,4.3,4.31,161782,0
+NEPH.US,D,20250917,000000,4.26,4.475,4.22,4.27,117777,0
+NEPH.US,D,20250918,000000,4.28,4.46,4,4.06,38557,0
+NEPH.US,D,20250919,000000,3.99,4.35,3.97,4.18,119640,0
+NEPH.US,D,20250922,000000,4.18,4.48,4.18,4.31,67110,0
+NEPH.US,D,20250923,000000,4.26,4.4,4.2115,4.25,12596,0
+NEPH.US,D,20250924,000000,4.4536,4.4536,4.15,4.15,4174,0
+NEPH.US,D,20250925,000000,4.39,4.39,4.11,4.18,11960,0
+NEPH.US,D,20250926,000000,4.2,4.45,4.14,4.45,59433,0
+NEPH.US,D,20250929,000000,4.46,4.58,4.41,4.57,62709,0
+NEPH.US,D,20250930,000000,4.57,4.74,4.5101,4.73,21173,0
+NEPH.US,D,20251001,000000,4.66,4.885,4.62,4.62,57790,0
+NEPH.US,D,20251002,000000,4.56,4.79,4.5235,4.64,28627,0
+NEPH.US,D,20251003,000000,4.83,4.8493,4.57,4.77,46063,0
+NEPH.US,D,20251006,000000,4.78,5.59,4.67,5.44,212142,0
+NEPH.US,D,20251007,000000,5.42,5.9669,5.42,5.68,90830,0
+NEPH.US,D,20251008,000000,5.79,5.91,5.11,5.16,246074,0
+NEPH.US,D,20251009,000000,5.4,5.715,5.21,5.4,77822,0
+NEPH.US,D,20251010,000000,5.5,5.7,5.23,5.4,109720,0
+NEPH.US,D,20251013,000000,5.72,5.98,5.12,5.34,129302,0
+NEPH.US,D,20251014,000000,5.39,5.9296,5.2031,5.38,66131,0
+NEPH.US,D,20251015,000000,5.48,5.7299,5.39,5.49,38213,0
+NEPH.US,D,20251016,000000,5.66,5.74,5.27,5.33,48795,0
+NEPH.US,D,20251017,000000,5.2,5.2163,4.77,4.89,60308,0
+NEPH.US,D,20251020,000000,4.92,5.38,4.92,5.24,47347,0
+NEPH.US,D,20251021,000000,5.2,5.2,4.7501,4.85,59709,0
+NEPH.US,D,20251022,000000,4.77,4.93,4.52,4.8,48053,0
+NEPH.US,D,20251023,000000,4.88,5.18,4.69,5.14,90282,0
+NEPH.US,D,20251024,000000,5.16,5.38,5.09,5.23,48768,0
+NEPH.US,D,20251027,000000,5.21,5.53,4.86,5.42,90484,0
+NEPH.US,D,20251028,000000,5.27,5.97,5.09,5.74,116680,0
+NEPH.US,D,20251029,000000,5.7,5.8155,5.4,5.45,51215,0
+NEPH.US,D,20251030,000000,5.5,5.6924,5.39,5.61,25752,0
+NEPH.US,D,20251031,000000,5.63,5.9,5.31,5.7,89749,0
+NEPH.US,D,20251103,000000,5.71,5.71,5.1809,5.37,96234,0
+NEPH.US,D,20251104,000000,5.27,5.73,5.091,5.2,35848,0
+NEPH.US,D,20251105,000000,5.27,5.73,5.17,5.69,41879,0
+NEPH.US,D,20251106,000000,5.58,5.84,5,5.2,42779,0
+NEPH.US,D,20251107,000000,5.3,5.33,4.53,4.6,80189,0
+NEPH.US,D,20251110,000000,4.53,4.57,3.66,4.29,233513,0
+NEPH.US,D,20251111,000000,4.29,4.4134,4.0601,4.33,77894,0
+NEPH.US,D,20251112,000000,4.31,4.7163,4.295,4.56,75441,0
+NEPH.US,D,20251113,000000,4.56,4.56,4.3901,4.42,20308,0
+NEPH.US,D,20251114,000000,4.36,4.5299,4.265,4.4,32915,0
+NEPH.US,D,20251117,000000,4.46,5.7,4.4302,5.43,249501,0
+NEPH.US,D,20251118,000000,5.42,5.7,5.3134,5.45,28627,0
+NEPH.US,D,20251119,000000,5.51,5.51,4.97,5.03,43610,0
+NEPH.US,D,20251120,000000,5.09,5.23,4.88,4.92,28930,0
+NEPH.US,D,20251121,000000,4.93,5.0899,4.84,4.87,17620,0
+NEPH.US,D,20251124,000000,4.87,5.16,4.87,4.87,43692,0
+NEPH.US,D,20251125,000000,4.91,5.85,4.91,5.69,103650,0
+NEPH.US,D,20251126,000000,5.72,6.42,5.37,5.41,150107,0
+NEPH.US,D,20251128,000000,5.51,5.51,4.5,4.88,90260,0
+NEPH.US,D,20251201,000000,4.9,5.63,4.89,5.23,81455,0
+NEPH.US,D,20251202,000000,5.21,5.54,5.1019,5.31,55943,0
+NEPH.US,D,20251203,000000,5.37,5.6019,5.06,5.4,49231,0
+NEPH.US,D,20251204,000000,5.35,5.9,5.2461,5.785,70698,0
+NEPH.US,D,20251205,000000,5.82,5.9723,5.54,5.65,28391,0
+NEPH.US,D,20251208,000000,5.65,5.76,4.45,4.93,298102,0
+NEPH.US,D,20251209,000000,4.9,5.3865,4.735,5.315,66329,0
+NEPH.US,D,20251210,000000,5.25,5.35,5.12,5.12,18779,0
+NEPH.US,D,20251211,000000,5.12,5.15,4.83,4.97,20783,0
+NEPH.US,D,20251212,000000,5,5.1199,4.97,5.02,25620,0
+NEPH.US,D,20251215,000000,4.91,5.02,4.82,4.86,29836,0
+NEPH.US,D,20251216,000000,4.86,4.9908,4.8,4.85,24824,0
+NEPH.US,D,20251217,000000,4.88,5.08,4.82,4.97,18647,0
+NEPH.US,D,20251218,000000,4.98,5.145,4.9646,5.07,26058,0
+NEPH.US,D,20251219,000000,5.1,5.32,4.96,5.03,140045,0
+NEPH.US,D,20251222,000000,5.03,5.34,4.85,4.85,38915,0
+NEPH.US,D,20251223,000000,4.81,4.95,4.65,4.66,32323,0
+NEPH.US,D,20251224,000000,4.75,5.23,4.75,5.23,34070,0
+NEPH.US,D,20251226,000000,5.24,5.24,4.85,4.93,20894,0
+NEPH.US,D,20251229,000000,4.91,5.0499,4.75,4.87,55888,0
+NEPH.US,D,20251230,000000,4.9,4.9099,4.7,4.72,19311,0
+NEPH.US,D,20251231,000000,4.71,4.969,4.69,4.88,41625,0
+NEPH.US,D,20260102,000000,4.87,4.952,4.75,4.75,24562,0
+NEPH.US,D,20260105,000000,4.75,4.98,4.74,4.86,47929,0
+NEPH.US,D,20260106,000000,4.92,5.4413,4.8701,5.41,94335,0
+NEPH.US,D,20260107,000000,5.36,5.4599,5.13,5.16,24361,0
+NEPH.US,D,20260108,000000,5.16,5.222,5.01,5.01,14717,0
+NEPH.US,D,20260109,000000,5.03,5.05,4.8,4.81,79222,0
+NEPH.US,D,20260112,000000,4.8,4.873,4.505,4.54,153853,0
+NEPH.US,D,20260113,000000,4.62,4.7279,4.34,4.42,42120,0
+NEPH.US,D,20260114,000000,4.44,4.565,4.37,4.41,32764,0
+NEPH.US,D,20260115,000000,4.4,4.5263,4.18,4.38,49667,0
+NEPH.US,D,20260116,000000,4.45,4.63,4.31,4.48,50827,0
+NEPH.US,D,20260120,000000,4.43,5.09,4.28,4.94,168326,0
+NEPH.US,D,20260121,000000,4.94,4.96,4.45,4.56,38839,0
+NEPH.US,D,20260122,000000,4.6,4.7,4.55,4.66,31921,0
+NEPH.US,D,20260123,000000,4.65,4.8242,4.58,4.68,38365,0
+NEPH.US,D,20260126,000000,4.68,4.68,4.305,4.49,39854,0
+NEPH.US,D,20260127,000000,4.47,4.5523,4.3801,4.43,15263,0
+NEPH.US,D,20260128,000000,4.45,4.57,4.38,4.51,21177,0
+NEPH.US,D,20260129,000000,4.5,4.52,4.31,4.39,21639,0
+NEPH.US,D,20260130,000000,4.36,4.45,4.28,4.31,18918,0
+NEPH.US,D,20260202,000000,4.31,4.69,4.24,4.57,72113,0
+NEPH.US,D,20260203,000000,4.59,4.61,4.2145,4.26,27421,0
+NEPH.US,D,20260204,000000,4.21,4.31,4.01,4.11,48969,0
+NEPH.US,D,20260205,000000,4.2534,4.2534,3.8001,3.88,33633,0
+NEPH.US,D,20260206,000000,3.83,4.02,3.8,3.87,27793,0
+NEPH.US,D,20260209,000000,3.93,4.26,3.8201,4.02,93284,0
+NEPH.US,D,20260210,000000,3.94,4,3.74,3.89,55331,0
+NEPH.US,D,20260211,000000,3.89,4.0999,3.89,4.04,27819,0
+NEPH.US,D,20260212,000000,4.05,4.05,3.7,3.76,42878,0
+NEPH.US,D,20260213,000000,3.76,4.1,3.67,4.1,11146,0
+NEPH.US,D,20260217,000000,4,4.2599,3.77,4,81085,0
+NEPH.US,D,20260218,000000,4.06,4.28,3.58,3.71,162298,0
diff --git a/daily/us/nasdaq stocks/2/nhicw.us.txt b/daily/us/nasdaq stocks/2/nhicw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99162b8fd5c172a78d7be725dfe6f62d2e84570a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nhicw.us.txt	
@@ -0,0 +1,102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHICW.US,D,20250417,000000,0.3,0.3,0.3,0.3,7033,0
+NHICW.US,D,20250421,000000,0.2,0.21,0.2,0.21,83575,0
+NHICW.US,D,20250422,000000,0.18,0.18,0.18,0.18,317187,0
+NHICW.US,D,20250423,000000,0.1978,0.1978,0.1978,0.1978,5000,0
+NHICW.US,D,20250424,000000,0.18,0.2,0.18,0.2,128500,0
+NHICW.US,D,20250425,000000,0.19,0.19,0.19,0.19,2621,0
+NHICW.US,D,20250428,000000,0.19,0.19,0.19,0.19,8972,0
+NHICW.US,D,20250430,000000,0.21,0.21,0.21,0.21,480,0
+NHICW.US,D,20250502,000000,0.235,0.235,0.235,0.235,625,0
+NHICW.US,D,20250505,000000,0.235,0.235,0.235,0.235,110,0
+NHICW.US,D,20250508,000000,0.235,0.235,0.22,0.22,20600,0
+NHICW.US,D,20250512,000000,0.25,0.25,0.243251,0.2499,1199,0
+NHICW.US,D,20250519,000000,0.2375,0.2375,0.189999,0.2,79020,0
+NHICW.US,D,20250521,000000,0.2599,0.2599,0.22,0.22,4200,0
+NHICW.US,D,20250527,000000,0.2399,0.24,0.2201,0.2201,11000,0
+NHICW.US,D,20250529,000000,0.24,0.2428,0.24,0.2428,5190,0
+NHICW.US,D,20250530,000000,0.24,0.24,0.2201,0.24,1200,0
+NHICW.US,D,20250602,000000,0.2346,0.3163,0.2201,0.3163,11564,0
+NHICW.US,D,20250604,000000,0.32,0.32,0.2882,0.2882,36842,0
+NHICW.US,D,20250605,000000,0.3399,0.3399,0.3399,0.3399,490,0
+NHICW.US,D,20250606,000000,0.3,0.3171,0.2999,0.3,3495,0
+NHICW.US,D,20250612,000000,0.35,0.35,0.32,0.335,8934,0
+NHICW.US,D,20250613,000000,0.35,0.3708,0.32,0.37,170135,0
+NHICW.US,D,20250616,000000,0.402,0.402,0.32,0.32,531,0
+NHICW.US,D,20250617,000000,0.3617,0.363,0.35,0.35,7601,0
+NHICW.US,D,20250618,000000,0.46,0.46,0.3809,0.439899,314,0
+NHICW.US,D,20250620,000000,0.4221,0.4221,0.3306,0.35,2214,0
+NHICW.US,D,20250625,000000,0.3499,0.441,0.3499,0.35,17629,0
+NHICW.US,D,20250626,000000,0.3506,0.3506,0.3259,0.3259,3024,0
+NHICW.US,D,20250702,000000,0.3339,0.349264,0.3338,0.349264,500,0
+NHICW.US,D,20250707,000000,0.3201,0.3201,0.3201,0.3201,403,0
+NHICW.US,D,20250708,000000,0.3201,0.3425,0.32,0.3425,10202,0
+NHICW.US,D,20250710,000000,0.32,0.3479,0.32,0.3457,22561,0
+NHICW.US,D,20250711,000000,0.3454,0.3454,0.3454,0.3454,100,0
+NHICW.US,D,20250714,000000,0.35,0.35,0.35,0.35,880,0
+NHICW.US,D,20250716,000000,0.3,0.3,0.3,0.3,2000,0
+NHICW.US,D,20250721,000000,0.3066,0.325,0.3,0.325,11590,0
+NHICW.US,D,20250724,000000,0.26765,0.3238,0.267649,0.3238,500,0
+NHICW.US,D,20250805,000000,0.2695,0.34,0.2695,0.33,1200,0
+NHICW.US,D,20250806,000000,0.34,0.34,0.31,0.31,13861,0
+NHICW.US,D,20250807,000000,0.34,0.34,0.31,0.31,120802,0
+NHICW.US,D,20250808,000000,0.31,0.323013,0.31,0.323013,64595,0
+NHICW.US,D,20250812,000000,0.2,0.2,0.2,0.2,5293,0
+NHICW.US,D,20250813,000000,0.225,0.3433,0.225,0.3433,1832,0
+NHICW.US,D,20250815,000000,0.3169,0.3169,0.3157,0.3157,833,0
+NHICW.US,D,20250818,000000,0.2768,0.2768,0.2768,0.2768,702,0
+NHICW.US,D,20250821,000000,0.3128,0.3128,0.3128,0.3128,200,0
+NHICW.US,D,20250825,000000,0.31,0.31,0.31,0.31,101,0
+NHICW.US,D,20250826,000000,0.307,0.307,0.307,0.307,673,0
+NHICW.US,D,20250828,000000,0.2699,0.3099,0.2699,0.3099,500,0
+NHICW.US,D,20250829,000000,0.307,0.3099,0.26,0.3099,1681,0
+NHICW.US,D,20250909,000000,0.2872,0.2872,0.2872,0.2872,500,0
+NHICW.US,D,20250911,000000,0.2726,0.2726,0.2726,0.2726,2500,0
+NHICW.US,D,20250916,000000,0.2996,0.31,0.2996,0.3099,208526,0
+NHICW.US,D,20250917,000000,0.38,0.38,0.287699,0.29491,7088,0
+NHICW.US,D,20250918,000000,0.3337,0.3337,0.3337,0.3337,2204,0
+NHICW.US,D,20250922,000000,0.3006,0.3454,0.3006,0.3454,379,0
+NHICW.US,D,20250924,000000,0.3499,0.35,0.3251,0.35,10800,0
+NHICW.US,D,20250929,000000,0.35,0.38,0.35,0.36,9138,0
+NHICW.US,D,20250930,000000,0.37,0.37,0.36,0.36,370,0
+NHICW.US,D,20251002,000000,0.37,0.4492,0.37,0.372,2866,0
+NHICW.US,D,20251006,000000,0.4361,0.4361,0.385,0.4175,5239,0
+NHICW.US,D,20251008,000000,0.42,0.45,0.42,0.435,5720,0
+NHICW.US,D,20251009,000000,0.44,0.445,0.44,0.445,2275,0
+NHICW.US,D,20251013,000000,0.4453,0.45,0.4453,0.45,766,0
+NHICW.US,D,20251014,000000,0.435,0.45,0.435,0.45,766,0
+NHICW.US,D,20251015,000000,0.43,0.51,0.43,0.4967,174005,0
+NHICW.US,D,20251016,000000,0.46,0.505,0.46,0.49,2778,0
+NHICW.US,D,20251021,000000,0.42,0.45,0.42,0.45,2808,0
+NHICW.US,D,20251023,000000,0.441,0.45,0.43505,0.45,11747,0
+NHICW.US,D,20251024,000000,0.4473,0.555,0.44,0.5201,228987,0
+NHICW.US,D,20251027,000000,0.5661,0.570001,0.5,0.5001,29369,0
+NHICW.US,D,20251028,000000,0.5494,0.57,0.5,0.5001,11750,0
+NHICW.US,D,20251030,000000,0.5,0.5228,0.5,0.5,87700,0
+NHICW.US,D,20251031,000000,0.56,0.57,0.5,0.5,71330,0
+NHICW.US,D,20251103,000000,0.5,0.5,0.5,0.5,300,0
+NHICW.US,D,20251107,000000,0.55,0.55,0.55,0.55,500,0
+NHICW.US,D,20251111,000000,0.5,0.54,0.5,0.54,50200,0
+NHICW.US,D,20251112,000000,0.5,0.5005,0.5,0.5,500522,0
+NHICW.US,D,20251119,000000,0.49,0.5,0.49,0.5,5473,0
+NHICW.US,D,20251125,000000,0.5,0.5,0.5,0.5,100,0
+NHICW.US,D,20251126,000000,0.5,0.5,0.5,0.5,14000,0
+NHICW.US,D,20251201,000000,0.5,0.5,0.5,0.5,10323,0
+NHICW.US,D,20251202,000000,0.5025,0.55,0.4975,0.4975,14530,0
+NHICW.US,D,20251211,000000,0.4503,0.4503,0.4503,0.4503,100,0
+NHICW.US,D,20260108,000000,0.3901,0.4042,0.3901,0.4,2616,0
+NHICW.US,D,20260112,000000,0.39,0.39,0.39,0.39,5100,0
+NHICW.US,D,20260113,000000,0.42,0.42,0.42,0.42,195,0
+NHICW.US,D,20260116,000000,0.4,0.402,0.4,0.402,400,0
+NHICW.US,D,20260120,000000,0.4,0.42,0.4,0.4,1660,0
+NHICW.US,D,20260121,000000,0.42,0.42,0.4,0.4,64123,0
+NHICW.US,D,20260122,000000,0.41,0.42,0.3975,0.42,16800,0
+NHICW.US,D,20260129,000000,0.4,0.42,0.4,0.41,6445,0
+NHICW.US,D,20260202,000000,0.41,0.41,0.41,0.41,39853,0
+NHICW.US,D,20260203,000000,0.3701,0.3703,0.35,0.3703,195133,0
+NHICW.US,D,20260204,000000,0.3701,0.3701,0.3701,0.3701,205,0
+NHICW.US,D,20260211,000000,0.375,0.41,0.3601,0.3601,3761,0
+NHICW.US,D,20260212,000000,0.4,0.45,0.4,0.44,90947,0
+NHICW.US,D,20260213,000000,0.45,0.5,0.4,0.45,292707,0
+NHICW.US,D,20260217,000000,0.4999,0.5015,0.4999,0.5,50520,0
+NHICW.US,D,20260218,000000,0.48,0.5,0.48,0.5,38063,0
diff --git a/daily/us/nasdaq stocks/2/novtu.us.txt b/daily/us/nasdaq stocks/2/novtu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df410d1a106efdaa0f3ce2ccffb0843dbeab07a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/novtu.us.txt	
@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOVTU.US,D,20251112,000000,50,52,49.5,52,2032494,0
+NOVTU.US,D,20251113,000000,50.47,51.5,50.0104,51.01,40087,0
+NOVTU.US,D,20251114,000000,50.05,50.05,48.85,49.42,86016,0
+NOVTU.US,D,20251117,000000,49.19,49.71,48.75,48.75,216912,0
+NOVTU.US,D,20251118,000000,48.43,48.44,48.1999,48.1999,836,0
+NOVTU.US,D,20251119,000000,48.06,48.06,48.06,48.06,346,0
+NOVTU.US,D,20251120,000000,48.5,48.99,47.57,47.73,281543,0
+NOVTU.US,D,20251121,000000,48.77,50.6,48.0908,49.882,486404,0
+NOVTU.US,D,20251124,000000,50.64,50.64,50.64,50.64,471477,0
+NOVTU.US,D,20251125,000000,50.6628,51.57,50.6628,51.57,429414,0
+NOVTU.US,D,20251126,000000,52.1,52.1,52.1,52.1,64429,0
+NOVTU.US,D,20251128,000000,52.55,52.55,52.55,52.55,2563,0
+NOVTU.US,D,20251201,000000,51.37,52.0795,51.37,52.04,220564,0
+NOVTU.US,D,20251202,000000,52.35,52.35,51.33,52.34,108206,0
+NOVTU.US,D,20251203,000000,52.67,56.91,52.13,53.02,324049,0
+NOVTU.US,D,20251204,000000,54.655,54.655,53.97,54,25695,0
+NOVTU.US,D,20251205,000000,54.64,54.69,54.2479,54.51,52070,0
+NOVTU.US,D,20251208,000000,53.24,53.57,53.23,53.57,2254,0
+NOVTU.US,D,20251209,000000,54.08,54.08,53.98,53.99,75519,0
+NOVTU.US,D,20251210,000000,54.1535,55.56,54.1535,55.23,233137,0
+NOVTU.US,D,20251211,000000,55,55.49,55,55.49,1002,0
+NOVTU.US,D,20251215,000000,55,55.38,54.82,54.9,2060,0
+NOVTU.US,D,20251216,000000,55.545,55.61,55.545,55.6,365787,0
+NOVTU.US,D,20251217,000000,55.03,55.03,55.03,55.03,1102977,0
+NOVTU.US,D,20251219,000000,54.79,54.79,54.79,54.79,117,0
+NOVTU.US,D,20251223,000000,55.7,59.29,55.64,56.62,55449,0
+NOVTU.US,D,20251224,000000,56.145,56.93,56.02,56.02,32552,0
+NOVTU.US,D,20251230,000000,55.65,58.78,55.0965,55.77,245323,0
+NOVTU.US,D,20251231,000000,55.76,55.88,54.42,54.98,1931450,0
+NOVTU.US,D,20260102,000000,55.07,55.07,51.83,51.83,218036,0
+NOVTU.US,D,20260105,000000,52.61,53.63,51.6801,52.23,322395,0
+NOVTU.US,D,20260106,000000,52.8,56.13,52.8,56.13,223005,0
+NOVTU.US,D,20260107,000000,56.29,56.83,56.29,56.74,822,0
+NOVTU.US,D,20260108,000000,56.83,58.29,56.78,58.29,563095,0
+NOVTU.US,D,20260109,000000,58.23,59.59,58.11,59.38,39601,0
+NOVTU.US,D,20260112,000000,59.25,59.25,58.17,58.17,1342934,0
+NOVTU.US,D,20260113,000000,58.9,59.13,58.68,58.81,1371,0
+NOVTU.US,D,20260114,000000,58.5303,59,58.5303,59,35801,0
+NOVTU.US,D,20260115,000000,60.085,60.085,59.5,59.6,26170,0
+NOVTU.US,D,20260116,000000,59.1,60.18,59.1,59.77,3828,0
+NOVTU.US,D,20260120,000000,58.88,59.3,58.03,58.24,1461,0
+NOVTU.US,D,20260121,000000,61.11,61.11,61.11,61.11,156550,0
+NOVTU.US,D,20260122,000000,61.695,61.725,61.695,61.725,387866,0
+NOVTU.US,D,20260126,000000,60.76,60.76,60.25,60.25,351041,0
+NOVTU.US,D,20260127,000000,60.83,60.83,60.83,60.83,200240,0
+NOVTU.US,D,20260128,000000,60.87,60.87,60.77,60.77,65502,0
+NOVTU.US,D,20260129,000000,61.46,61.59,61,61.28,40313,0
+NOVTU.US,D,20260130,000000,60.19,60.19,59.58,59.74,7322,0
+NOVTU.US,D,20260202,000000,60.3,60.3,60.25,60.25,50618,0
+NOVTU.US,D,20260203,000000,60.17,60.17,60.17,60.17,395,0
+NOVTU.US,D,20260204,000000,61.44,61.44,59.7432,60.42,201864,0
+NOVTU.US,D,20260205,000000,59.52,59.52,59.04,59.335,1302,0
+NOVTU.US,D,20260206,000000,60.91,61.98,60.91,61.98,995,0
+NOVTU.US,D,20260209,000000,61.98,62.84,61.98,62.01,106447,0
+NOVTU.US,D,20260210,000000,64.51,64.51,63.97,63.97,22083,0
+NOVTU.US,D,20260211,000000,63.29,63.29,62.09,62.2,12090,0
+NOVTU.US,D,20260212,000000,64.39,64.39,61.09,61.09,23153,0
+NOVTU.US,D,20260213,000000,61.68,63.33,61.68,63.33,1417,0
+NOVTU.US,D,20260217,000000,63.12,63.6,62.79,63.55,7162,0
+NOVTU.US,D,20260218,000000,63.21,63.21,62.6,62.6,874,0
diff --git a/daily/us/nasdaq stocks/2/nrds.us.txt b/daily/us/nasdaq stocks/2/nrds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23c3fae2ac45d5b0ddce64908df1953a8b27b170
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nrds.us.txt	
@@ -0,0 +1,1076 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRDS.US,D,20211104,000000,23.5,34.44,23.4,28.3,14260600,0
+NRDS.US,D,20211105,000000,27.91,29.1499,25,25.89,2129271,0
+NRDS.US,D,20211108,000000,25.41,25.41,23.13,23.54,1238751,0
+NRDS.US,D,20211109,000000,23.02,24.7211,23,24.49,706151,0
+NRDS.US,D,20211110,000000,24.49,24.66,22.99,23.49,964131,0
+NRDS.US,D,20211111,000000,23.12,25.49,23.02,25.04,500093,0
+NRDS.US,D,20211112,000000,25.12,25.66,24.5,24.95,274841,0
+NRDS.US,D,20211115,000000,24.55,25.51,24.5,25,338404,0
+NRDS.US,D,20211116,000000,25.26,26.01,24.53,25.37,373728,0
+NRDS.US,D,20211117,000000,25.32,27.22,24.75,27.09,508471,0
+NRDS.US,D,20211118,000000,27.18,27.93,26.01,27.5,542622,0
+NRDS.US,D,20211119,000000,27.5,27.7,26.6101,27.39,233903,0
+NRDS.US,D,20211122,000000,27.12,27.49,25.33,27.22,245883,0
+NRDS.US,D,20211123,000000,27,27.25,25.105,25.43,457669,0
+NRDS.US,D,20211124,000000,25.4,25.645,21.7301,22.59,547315,0
+NRDS.US,D,20211126,000000,22.01,23.31,21.95,22.62,155594,0
+NRDS.US,D,20211129,000000,23.8791,23.98,20.5,20.65,860232,0
+NRDS.US,D,20211130,000000,20.55,20.73,17.7,18.08,1203362,0
+NRDS.US,D,20211201,000000,18.74,19.405,16.8201,17.72,573943,0
+NRDS.US,D,20211202,000000,17.72,17.7699,14.6,16.18,997451,0
+NRDS.US,D,20211203,000000,16.2,16.84,14.33,14.54,567376,0
+NRDS.US,D,20211206,000000,15.01,15.25,14,14.81,515152,0
+NRDS.US,D,20211207,000000,15.25,16.2,14.93,16.1,689626,0
+NRDS.US,D,20211208,000000,16.02,16.4554,15.3201,16.11,319775,0
+NRDS.US,D,20211209,000000,16.13,16.6858,15.36,16.02,221349,0
+NRDS.US,D,20211210,000000,15.99,16.3,15.5218,16.18,163046,0
+NRDS.US,D,20211213,000000,16.13,16.1618,14.15,14.24,554323,0
+NRDS.US,D,20211214,000000,14.3,15.385,14,15.11,330195,0
+NRDS.US,D,20211215,000000,14.82,15.95,14.37,15.46,647562,0
+NRDS.US,D,20211216,000000,15.63,15.94,14.37,14.54,394794,0
+NRDS.US,D,20211217,000000,14.37,15.5,13.88,15.07,1090177,0
+NRDS.US,D,20211220,000000,15.02,15.51,14.36,15.32,471849,0
+NRDS.US,D,20211221,000000,15.34,16.01,14.78,14.96,598112,0
+NRDS.US,D,20211222,000000,14.96,15.5,14.61,15.01,336615,0
+NRDS.US,D,20211223,000000,14.94,15.45,14.67,15.13,238798,0
+NRDS.US,D,20211227,000000,15.05,15.23,14.7,14.83,117329,0
+NRDS.US,D,20211228,000000,14.9,14.9,14.33,14.6,178374,0
+NRDS.US,D,20211229,000000,14.39,14.98,14.2,14.83,214058,0
+NRDS.US,D,20211230,000000,14.77,15.7,14.55,15.56,214778,0
+NRDS.US,D,20211231,000000,15.47,15.85,15.11,15.55,201707,0
+NRDS.US,D,20220103,000000,15.72,16.215,15.25,15.95,220184,0
+NRDS.US,D,20220104,000000,15.91,16,14.5,15.21,679298,0
+NRDS.US,D,20220105,000000,15.01,15.32,14.33,14.56,560862,0
+NRDS.US,D,20220106,000000,14.5,15.06,14.05,14.88,353777,0
+NRDS.US,D,20220107,000000,15.07,15.25,14.42,14.93,436010,0
+NRDS.US,D,20220110,000000,14.67,15.09,14.04,14.5,295582,0
+NRDS.US,D,20220111,000000,14.51,14.97,14.38,14.75,143788,0
+NRDS.US,D,20220112,000000,14.85,14.969,14.26,14.31,145518,0
+NRDS.US,D,20220113,000000,14.27,14.43,13.68,13.75,162814,0
+NRDS.US,D,20220114,000000,13.501,13.72,13.025,13.34,346559,0
+NRDS.US,D,20220118,000000,13.11,13.3,12.11,12.45,261842,0
+NRDS.US,D,20220119,000000,12.58,13.25,12.15,12.83,270794,0
+NRDS.US,D,20220120,000000,12.94,13.25,12.77,12.84,158345,0
+NRDS.US,D,20220121,000000,12.62,13.31,12.44,13.12,422186,0
+NRDS.US,D,20220124,000000,12.91,13.49,12.57,13.37,348165,0
+NRDS.US,D,20220125,000000,13.35,13.84,13.09,13.6,261602,0
+NRDS.US,D,20220126,000000,13.9,14.3405,13.39,13.67,272618,0
+NRDS.US,D,20220127,000000,13.91,13.99,13.51,13.67,228915,0
+NRDS.US,D,20220128,000000,13.51,14.21,13,14.12,182319,0
+NRDS.US,D,20220131,000000,14.16,15.33,14.06,15.13,229466,0
+NRDS.US,D,20220201,000000,15.25,15.58,14.38,15.45,203184,0
+NRDS.US,D,20220202,000000,15.59,15.6892,14.75,15.18,260223,0
+NRDS.US,D,20220203,000000,14.81,15.14,14.31,14.65,174915,0
+NRDS.US,D,20220204,000000,14.55,15.77,14.26,15.63,287459,0
+NRDS.US,D,20220207,000000,15.66,16.61,14.78,14.82,247597,0
+NRDS.US,D,20220208,000000,15.09,15.42,14.59,15.33,78640,0
+NRDS.US,D,20220209,000000,15.34,15.93,15.022,15.8,89974,0
+NRDS.US,D,20220210,000000,15.52,15.98,14.93,14.96,91622,0
+NRDS.US,D,20220211,000000,14.94,15.15,13.54,13.54,364009,0
+NRDS.US,D,20220214,000000,13.54,14.1622,13.14,13.63,363362,0
+NRDS.US,D,20220215,000000,13.9,14,13.41,13.68,145359,0
+NRDS.US,D,20220216,000000,13.54,13.83,13.33,13.45,107143,0
+NRDS.US,D,20220217,000000,13.39,13.5075,12.18,12.23,184661,0
+NRDS.US,D,20220218,000000,12.1,12.58,11.77,11.79,404287,0
+NRDS.US,D,20220222,000000,11.64,12.05,10.63,10.75,464091,0
+NRDS.US,D,20220223,000000,10.89,10.95,10.19,10.25,523058,0
+NRDS.US,D,20220224,000000,9.22,11.05,9.09,11.02,330525,0
+NRDS.US,D,20220225,000000,11.36,12.05,10.88,11.59,763859,0
+NRDS.US,D,20220228,000000,11.61,11.66,11.05,11.45,367196,0
+NRDS.US,D,20220301,000000,11.53,12.3,10.86,10.9,471643,0
+NRDS.US,D,20220302,000000,11.02,11.02,9.16,9.55,889340,0
+NRDS.US,D,20220303,000000,9.65,10.23,9.41,9.99,481150,0
+NRDS.US,D,20220304,000000,9.79,10.07,9.53,9.62,323694,0
+NRDS.US,D,20220307,000000,9.58,10.15,9.55,9.69,289041,0
+NRDS.US,D,20220308,000000,9.69,11,9.55,10.73,408479,0
+NRDS.US,D,20220309,000000,11.03,11.635,10.99,11.37,181379,0
+NRDS.US,D,20220310,000000,11.19,11.37,10.5025,11.04,159462,0
+NRDS.US,D,20220311,000000,11,11.16,10.22,10.25,146311,0
+NRDS.US,D,20220314,000000,10.25,10.49,9.63,9.91,191174,0
+NRDS.US,D,20220315,000000,10.06,10.57,9.95,10.49,158858,0
+NRDS.US,D,20220316,000000,10.51,11.04,10.32,10.99,296432,0
+NRDS.US,D,20220317,000000,10.89,11.595,10.82,11.21,167447,0
+NRDS.US,D,20220318,000000,11.25,12.29,10.98,12.28,189217,0
+NRDS.US,D,20220321,000000,12.28,12.69,12.03,12.31,241377,0
+NRDS.US,D,20220322,000000,12.32,12.6876,12.23,12.33,137024,0
+NRDS.US,D,20220323,000000,12.26,12.895,12.14,12.24,120567,0
+NRDS.US,D,20220324,000000,12.37,12.73,11.57,12.64,286512,0
+NRDS.US,D,20220325,000000,12.512,12.6,11.7,11.97,139602,0
+NRDS.US,D,20220328,000000,11.94,12.31,11.4501,11.8,85818,0
+NRDS.US,D,20220329,000000,11.94,12.68,11.94,12.64,80984,0
+NRDS.US,D,20220330,000000,12.56,13.05,12.11,12.31,95683,0
+NRDS.US,D,20220331,000000,12.36,12.36,11.92,11.99,68098,0
+NRDS.US,D,20220401,000000,12.21,12.635,11.76,11.9,114729,0
+NRDS.US,D,20220404,000000,12.03,12.866,12.03,12.58,108655,0
+NRDS.US,D,20220405,000000,12.61,12.61,11.9,12.19,128551,0
+NRDS.US,D,20220406,000000,11.89,11.96,10.79,11.26,172174,0
+NRDS.US,D,20220407,000000,11.21,11.29,10.57,10.66,117173,0
+NRDS.US,D,20220408,000000,10.53,10.6,10.11,10.3,128407,0
+NRDS.US,D,20220411,000000,10.13,10.4601,9.85,10.13,122113,0
+NRDS.US,D,20220412,000000,10.31,10.64,9.69,9.72,277240,0
+NRDS.US,D,20220413,000000,9.79,10.33,9.71,10.19,210291,0
+NRDS.US,D,20220414,000000,10.25,10.42,9.6374,9.84,98986,0
+NRDS.US,D,20220418,000000,9.73,9.9,9.5,9.73,109429,0
+NRDS.US,D,20220419,000000,9.8,10.24,9.52,10.13,151364,0
+NRDS.US,D,20220420,000000,10.13,10.5,9.75,9.91,156346,0
+NRDS.US,D,20220421,000000,10.02,10.185,9.4,9.77,129999,0
+NRDS.US,D,20220422,000000,9.64,9.99,9.21,9.34,233695,0
+NRDS.US,D,20220425,000000,9.21,10.1,9.19,9.83,259393,0
+NRDS.US,D,20220426,000000,9.74,9.88,9.27,9.43,147466,0
+NRDS.US,D,20220427,000000,9.45,9.8,9.35,9.35,116856,0
+NRDS.US,D,20220428,000000,9.45,9.93,9.04,9.76,242488,0
+NRDS.US,D,20220429,000000,9.67,10.14,9.48,9.9,177216,0
+NRDS.US,D,20220502,000000,9.795,10.7,9.71,10.35,315913,0
+NRDS.US,D,20220503,000000,10.28,10.945,10.115,10.52,264749,0
+NRDS.US,D,20220504,000000,10.53,11.195,9.63,10.25,886761,0
+NRDS.US,D,20220505,000000,10.17,10.26,9.4,9.7,928689,0
+NRDS.US,D,20220506,000000,9.5,9.5,7.63,8.2,1464572,0
+NRDS.US,D,20220509,000000,7.91,8.41,7.63,7.94,348436,0
+NRDS.US,D,20220510,000000,8.15,8.35,7.3,7.58,381430,0
+NRDS.US,D,20220511,000000,7.45,7.585,7.07,7.38,373843,0
+NRDS.US,D,20220512,000000,7.25,8.64,7.25,8.52,390631,0
+NRDS.US,D,20220513,000000,8.82,9.33,8.72,9.13,246901,0
+NRDS.US,D,20220516,000000,9.01,9.61,8.79,9.41,213081,0
+NRDS.US,D,20220517,000000,9.63,10.3,9.63,10.3,245065,0
+NRDS.US,D,20220518,000000,10.13,10.4899,10.01,10.16,187130,0
+NRDS.US,D,20220519,000000,10.05,10.61,9.78,10.29,240115,0
+NRDS.US,D,20220520,000000,10.52,10.595,9.88,10.35,243389,0
+NRDS.US,D,20220523,000000,10.22,10.49,9.93,10.15,172824,0
+NRDS.US,D,20220524,000000,9.98,10.14,9.51,9.8,197797,0
+NRDS.US,D,20220525,000000,9.93,10.21,9.53,10,218554,0
+NRDS.US,D,20220526,000000,9.89,10.48,9.89,10.24,332423,0
+NRDS.US,D,20220527,000000,10.41,11.38,9.99,11.33,256550,0
+NRDS.US,D,20220531,000000,11.39,11.73,11.04,11.63,288953,0
+NRDS.US,D,20220601,000000,11.73,12.16,11.635,11.95,266768,0
+NRDS.US,D,20220602,000000,11.83,12.35,11.67,12.14,327763,0
+NRDS.US,D,20220603,000000,11.9,12,11.55,11.72,294316,0
+NRDS.US,D,20220606,000000,12.03,12.38,11.82,11.92,373097,0
+NRDS.US,D,20220607,000000,11.86,12.07,10.6724,11.27,435707,0
+NRDS.US,D,20220608,000000,11.14,11.92,11.14,11.7,203034,0
+NRDS.US,D,20220609,000000,11.56,11.6,10.84,11.01,246683,0
+NRDS.US,D,20220610,000000,10.81,10.99,10.52,10.88,177618,0
+NRDS.US,D,20220613,000000,10.36,10.63,10.01,10.22,231034,0
+NRDS.US,D,20220614,000000,10.29,10.73,9.93,10.55,239501,0
+NRDS.US,D,20220615,000000,10.55,11.3,10.285,11.09,717629,0
+NRDS.US,D,20220616,000000,10.63,11.18,9.71,10.4,660507,0
+NRDS.US,D,20220617,000000,10.41,10.98,10.235,10.67,686416,0
+NRDS.US,D,20220621,000000,10.79,11.295,10.4,10.47,676912,0
+NRDS.US,D,20220622,000000,10.25,10.47,9.73,9.88,647939,0
+NRDS.US,D,20220623,000000,9.92,10.25,9.8,10.12,357831,0
+NRDS.US,D,20220624,000000,10.34,10.72,9.77,9.92,3233511,0
+NRDS.US,D,20220627,000000,10.01,10.265,9.34,9.48,296628,0
+NRDS.US,D,20220628,000000,9.53,9.68,8.85,8.85,237863,0
+NRDS.US,D,20220629,000000,8.87,8.9685,8.2,8.3,311969,0
+NRDS.US,D,20220630,000000,8.21,8.21,7.8,7.93,313054,0
+NRDS.US,D,20220701,000000,7.93,8.375,7.8112,8.34,188766,0
+NRDS.US,D,20220705,000000,8.16,8.94,8.0562,8.94,167899,0
+NRDS.US,D,20220706,000000,8.92,9.19,8.64,8.77,166412,0
+NRDS.US,D,20220707,000000,8.88,9.39,8.88,9.32,155677,0
+NRDS.US,D,20220708,000000,9.18,9.32,8.97,9.18,121485,0
+NRDS.US,D,20220711,000000,9.14,9.14,8.75,8.75,78372,0
+NRDS.US,D,20220712,000000,8.78,8.88,8.53,8.66,155586,0
+NRDS.US,D,20220713,000000,8.49,8.71,8.11,8.48,144293,0
+NRDS.US,D,20220714,000000,8.3,8.385,7.8,7.87,338631,0
+NRDS.US,D,20220715,000000,8.06,8.36,7.9603,8.25,197034,0
+NRDS.US,D,20220718,000000,8.37,8.7,8.34,8.46,148225,0
+NRDS.US,D,20220719,000000,8.57,8.96,8.57,8.79,142278,0
+NRDS.US,D,20220720,000000,8.83,9.31,8.83,9.22,176874,0
+NRDS.US,D,20220721,000000,9.39,9.39,8.99,9.24,112596,0
+NRDS.US,D,20220722,000000,9.36,9.36,8.65,8.86,137382,0
+NRDS.US,D,20220725,000000,8.77,9.0842,8.59,8.84,93674,0
+NRDS.US,D,20220726,000000,8.57,8.67,8.32,8.64,143448,0
+NRDS.US,D,20220727,000000,8.9,9.02,8.634,8.93,142995,0
+NRDS.US,D,20220728,000000,8.91,8.99,8.55,8.68,147329,0
+NRDS.US,D,20220729,000000,8.65,8.71,8.35,8.68,112990,0
+NRDS.US,D,20220801,000000,8.65,8.72,8.31,8.34,210194,0
+NRDS.US,D,20220802,000000,8.37,8.785,8.2,8.56,280170,0
+NRDS.US,D,20220803,000000,8.6,8.96,8.6,8.88,176946,0
+NRDS.US,D,20220804,000000,9,9,8.53,8.82,145443,0
+NRDS.US,D,20220805,000000,8.69,9.71,8.57,9.44,480336,0
+NRDS.US,D,20220808,000000,9.46,10.08,9.41,9.81,524987,0
+NRDS.US,D,20220809,000000,9.46,9.75,9.2403,9.71,423189,0
+NRDS.US,D,20220810,000000,9.9,10.39,9.84,9.96,279217,0
+NRDS.US,D,20220811,000000,10.04,10.27,9.59,9.87,172795,0
+NRDS.US,D,20220812,000000,10.19,10.95,10.17,10.93,277625,0
+NRDS.US,D,20220815,000000,10.93,11.18,10.66,11.13,173540,0
+NRDS.US,D,20220816,000000,10.8,11.42,10.68,11.18,166755,0
+NRDS.US,D,20220817,000000,11,11.04,10.615,10.97,162789,0
+NRDS.US,D,20220818,000000,10.86,11.36,10.79,11.2,199285,0
+NRDS.US,D,20220819,000000,10.93,11.04,10.575,10.69,138641,0
+NRDS.US,D,20220822,000000,10.45,10.53,10.13,10.38,132158,0
+NRDS.US,D,20220823,000000,10.4,10.74,10.2,10.35,125508,0
+NRDS.US,D,20220824,000000,10.34,10.9,10.34,10.85,102177,0
+NRDS.US,D,20220825,000000,10.97,11.05,10.42,11.04,147129,0
+NRDS.US,D,20220826,000000,11.05,11.05,10.46,10.47,114800,0
+NRDS.US,D,20220829,000000,10.33,10.5173,10.02,10.14,101711,0
+NRDS.US,D,20220830,000000,10.2,10.46,10.04,10.27,105235,0
+NRDS.US,D,20220831,000000,10.36,10.51,10.19,10.39,97747,0
+NRDS.US,D,20220901,000000,10.31,10.32,9.89,10.28,97295,0
+NRDS.US,D,20220902,000000,10.31,10.355,9.7,9.76,149844,0
+NRDS.US,D,20220906,000000,9.76,10.48,9.71,10.36,431647,0
+NRDS.US,D,20220907,000000,10.05,11.27,10.01,11.23,292412,0
+NRDS.US,D,20220908,000000,10.98,11.33,10.7489,11.24,224800,0
+NRDS.US,D,20220909,000000,11.24,11.45,11.07,11.26,208485,0
+NRDS.US,D,20220912,000000,11.27,11.78,11.14,11.28,202008,0
+NRDS.US,D,20220913,000000,10.87,11.46,10.65,11.37,245939,0
+NRDS.US,D,20220914,000000,11.37,11.57,11.23,11.33,325187,0
+NRDS.US,D,20220915,000000,11.11,11.67,11.11,11.58,454649,0
+NRDS.US,D,20220916,000000,11.4,11.41,10.53,10.98,1876534,0
+NRDS.US,D,20220919,000000,10.71,11.42,10.69,11.41,409007,0
+NRDS.US,D,20220920,000000,11.21,11.45,11.05,11.37,276299,0
+NRDS.US,D,20220921,000000,11.39,11.54,11.09,11.12,170336,0
+NRDS.US,D,20220922,000000,11.05,11.095,9.605,9.61,230980,0
+NRDS.US,D,20220923,000000,9.41,9.6799,9.17,9.57,182764,0
+NRDS.US,D,20220926,000000,9.48,9.8516,9.03,9.06,162001,0
+NRDS.US,D,20220927,000000,9.18,9.5,9.06,9.3,243871,0
+NRDS.US,D,20220928,000000,9.36,9.82,9.36,9.6,138553,0
+NRDS.US,D,20220929,000000,9.46,9.46,8.8,8.85,135468,0
+NRDS.US,D,20220930,000000,8.85,9.24,8.73,8.87,213435,0
+NRDS.US,D,20221003,000000,8.93,9.23,8.58,9.15,176656,0
+NRDS.US,D,20221004,000000,9.38,9.97,9.38,9.92,177500,0
+NRDS.US,D,20221005,000000,9.74,10.125,9.73,10.11,138687,0
+NRDS.US,D,20221006,000000,10.04,10.42,10.04,10.31,95200,0
+NRDS.US,D,20221007,000000,10.15,10.31,9.8297,10.22,129006,0
+NRDS.US,D,20221010,000000,10.28,11.03,10.0508,11.02,202352,0
+NRDS.US,D,20221011,000000,11,11.67,10.8824,11.05,348521,0
+NRDS.US,D,20221012,000000,11.05,11.25,10.49,10.55,302313,0
+NRDS.US,D,20221013,000000,10.15,11.03,9.87,10.88,162622,0
+NRDS.US,D,20221014,000000,11.01,11.16,10.26,10.28,102461,0
+NRDS.US,D,20221017,000000,10.54,11.11,10.54,11.08,142647,0
+NRDS.US,D,20221018,000000,11.4,11.55,11,11.09,226488,0
+NRDS.US,D,20221019,000000,10.97,11.02,10.61,11,277648,0
+NRDS.US,D,20221020,000000,11.01,11.5,10.9114,11.11,250146,0
+NRDS.US,D,20221021,000000,11.11,11.24,10.79,10.8,217513,0
+NRDS.US,D,20221024,000000,10.85,10.85,9.705,10.17,215727,0
+NRDS.US,D,20221025,000000,10.17,10.82,10.14,10.58,206985,0
+NRDS.US,D,20221026,000000,10.62,11.34,10.49,11.1,169329,0
+NRDS.US,D,20221027,000000,11.23,11.2499,10.64,10.74,119718,0
+NRDS.US,D,20221028,000000,10.74,11.33,10.45,11.25,153625,0
+NRDS.US,D,20221031,000000,11.2,11.76,11.04,11.74,135270,0
+NRDS.US,D,20221101,000000,11.86,11.86,10.63,10.67,211677,0
+NRDS.US,D,20221102,000000,10.63,10.63,9.79,9.92,298743,0
+NRDS.US,D,20221103,000000,11.93,14.05,11.5211,13.63,2995717,0
+NRDS.US,D,20221104,000000,13.79,13.79,12.8,13.27,865580,0
+NRDS.US,D,20221107,000000,13.1,13.49,12.45,13.44,712008,0
+NRDS.US,D,20221108,000000,13.25,13.95,12.51,13.44,544658,0
+NRDS.US,D,20221109,000000,13.25,13.47,12.795,12.83,308561,0
+NRDS.US,D,20221110,000000,13.33,13.45,13.04,13.31,376816,0
+NRDS.US,D,20221111,000000,13.43,13.95,12.76,12.96,535536,0
+NRDS.US,D,20221114,000000,12.95,13.32,12.735,12.79,489137,0
+NRDS.US,D,20221115,000000,13.02,13.415,12.63,12.96,439440,0
+NRDS.US,D,20221116,000000,12.87,12.88,12.07,12.74,293887,0
+NRDS.US,D,20221117,000000,12.5,13.82,12.29,13.71,1216398,0
+NRDS.US,D,20221118,000000,14,14.42,13.5001,14.34,761499,0
+NRDS.US,D,20221121,000000,14.2,14.4206,13.65,13.73,435985,0
+NRDS.US,D,20221122,000000,13.65,13.65,12.56,13.13,414147,0
+NRDS.US,D,20221123,000000,13.19,13.5,13.035,13.32,263559,0
+NRDS.US,D,20221125,000000,13.39,13.7,13.13,13.45,137620,0
+NRDS.US,D,20221128,000000,13.37,13.74,13.37,13.51,266097,0
+NRDS.US,D,20221129,000000,13.45,13.74,13.115,13.25,207168,0
+NRDS.US,D,20221130,000000,13.2,13.22,12.35,12.7,459420,0
+NRDS.US,D,20221201,000000,12.78,13.4,12.72,13.17,335470,0
+NRDS.US,D,20221202,000000,13.08,13.12,12.6033,12.81,318114,0
+NRDS.US,D,20221205,000000,12.75,12.7682,11.7,11.94,412012,0
+NRDS.US,D,20221206,000000,11.74,11.8826,10.28,10.47,788233,0
+NRDS.US,D,20221207,000000,10.37,10.535,9.55,9.61,825935,0
+NRDS.US,D,20221208,000000,9.6,10.27,9.38,9.96,364539,0
+NRDS.US,D,20221209,000000,9.95,10.1,9.85,9.98,251284,0
+NRDS.US,D,20221212,000000,9.97,10.07,9.72,10.02,215782,0
+NRDS.US,D,20221213,000000,10.24,10.48,9.65,9.88,333979,0
+NRDS.US,D,20221214,000000,9.9,10.12,9.6603,9.72,251129,0
+NRDS.US,D,20221215,000000,9.63,9.63,9.13,9.3,227979,0
+NRDS.US,D,20221216,000000,9.22,9.42,9.11,9.38,341349,0
+NRDS.US,D,20221219,000000,9.36,9.49,9.04,9.18,211476,0
+NRDS.US,D,20221220,000000,9.49,9.9799,9.45,9.66,283076,0
+NRDS.US,D,20221221,000000,9.7,9.855,9.36,9.58,196426,0
+NRDS.US,D,20221222,000000,9.57,9.71,9.2428,9.4,131675,0
+NRDS.US,D,20221223,000000,9.37,9.54,8.99,8.99,320301,0
+NRDS.US,D,20221227,000000,9.03,9.03,8.45,8.75,391235,0
+NRDS.US,D,20221228,000000,8.76,8.95,8.63,8.78,228139,0
+NRDS.US,D,20221229,000000,8.68,9.42,8.68,9.39,265459,0
+NRDS.US,D,20221230,000000,9.29,9.66,9.21,9.6,254005,0
+NRDS.US,D,20230103,000000,9.71,9.86,9.24,9.64,210761,0
+NRDS.US,D,20230104,000000,9.75,9.86,9.51,9.63,114192,0
+NRDS.US,D,20230105,000000,9.63,9.81,9.08,9.28,156868,0
+NRDS.US,D,20230106,000000,9.38,9.57,9.08,9.54,133938,0
+NRDS.US,D,20230109,000000,9.71,10.01,9.64,9.65,159517,0
+NRDS.US,D,20230110,000000,9.6,9.78,9.47,9.73,113648,0
+NRDS.US,D,20230111,000000,9.78,9.82,9.54,9.8,88724,0
+NRDS.US,D,20230112,000000,9.81,10.14,9.62,10.08,118842,0
+NRDS.US,D,20230113,000000,9.98,10.355,9.9247,10.3,197218,0
+NRDS.US,D,20230117,000000,10.27,10.37,10.11,10.36,161880,0
+NRDS.US,D,20230118,000000,10.4,10.52,10.255,10.35,138343,0
+NRDS.US,D,20230119,000000,10.22,10.27,9.83,10.02,269074,0
+NRDS.US,D,20230120,000000,10.18,10.52,10.03,10.46,163236,0
+NRDS.US,D,20230123,000000,10.45,10.755,10.44,10.65,148696,0
+NRDS.US,D,20230124,000000,10.58,10.89,10.52,10.72,137365,0
+NRDS.US,D,20230125,000000,10.57,11.11,10.34,11.08,167541,0
+NRDS.US,D,20230126,000000,11.19,11.45,10.8,11.33,300178,0
+NRDS.US,D,20230127,000000,11.27,11.98,11.1,11.87,191606,0
+NRDS.US,D,20230130,000000,11.67,11.85,11.37,11.67,255314,0
+NRDS.US,D,20230131,000000,11.66,12.02,11.63,11.69,154217,0
+NRDS.US,D,20230201,000000,11.66,12.086,11.47,11.99,173898,0
+NRDS.US,D,20230202,000000,12.21,12.9,12.14,12.82,380509,0
+NRDS.US,D,20230203,000000,12.55,13.025,12.48,12.7,356718,0
+NRDS.US,D,20230206,000000,12.6,13.02,12.58,12.87,341142,0
+NRDS.US,D,20230207,000000,12.78,13.34,12.59,13.31,516564,0
+NRDS.US,D,20230208,000000,13.17,14.03,13.145,13.78,659069,0
+NRDS.US,D,20230209,000000,13.93,14.24,13.7101,13.85,599335,0
+NRDS.US,D,20230210,000000,13.65,13.89,13.65,13.77,395559,0
+NRDS.US,D,20230213,000000,13.8,14.37,13.75,14.14,452026,0
+NRDS.US,D,20230214,000000,14.11,15,13.91,14.28,518004,0
+NRDS.US,D,20230215,000000,15.12,18.08,14.5,18,3681083,0
+NRDS.US,D,20230216,000000,17.6,20,17.55,19.07,1987992,0
+NRDS.US,D,20230217,000000,18.48,18.798,17.11,17.53,1288800,0
+NRDS.US,D,20230221,000000,17.26,18.62,17.21,18.26,1223188,0
+NRDS.US,D,20230222,000000,18.19,19.25,18.15,19.2,957886,0
+NRDS.US,D,20230223,000000,19.32,19.75,18.45,19.22,968589,0
+NRDS.US,D,20230224,000000,18.86,19.86,17.91,19.72,858525,0
+NRDS.US,D,20230227,000000,19.9,20.42,19.41,19.76,1411167,0
+NRDS.US,D,20230228,000000,20.08,21.09,20.03,20.64,927904,0
+NRDS.US,D,20230301,000000,20.61,20.96,20.03,20.42,734931,0
+NRDS.US,D,20230302,000000,20.02,21.74,20,21.58,1004550,0
+NRDS.US,D,20230303,000000,21.58,21.7185,20.65,21.51,758660,0
+NRDS.US,D,20230306,000000,21.5,21.6403,20.98,21.27,681308,0
+NRDS.US,D,20230307,000000,21.02,21.64,20.82,20.85,377624,0
+NRDS.US,D,20230308,000000,20.9,21.255,20.5,21.08,404671,0
+NRDS.US,D,20230309,000000,21.07,21.13,19.68,19.89,610539,0
+NRDS.US,D,20230310,000000,19.36,19.97,18.66,19.115,963689,0
+NRDS.US,D,20230313,000000,18.72,19.15,17.93,17.95,817643,0
+NRDS.US,D,20230314,000000,17.95,18.25,16.58,16.82,1188990,0
+NRDS.US,D,20230315,000000,16.37,16.81,14.925,16.78,1514924,0
+NRDS.US,D,20230316,000000,16.54,17.32,16.27,16.81,653617,0
+NRDS.US,D,20230317,000000,16.47,17.505,16.4398,17.43,739060,0
+NRDS.US,D,20230320,000000,17.18,17.38,16.52,16.8,762875,0
+NRDS.US,D,20230321,000000,17.13,17.97,17.04,17.73,616572,0
+NRDS.US,D,20230322,000000,17.9,17.99,17.16,17.19,375092,0
+NRDS.US,D,20230323,000000,17.36,18.0694,17.2,17.76,418868,0
+NRDS.US,D,20230324,000000,17.61,17.93,16.97,17.22,426289,0
+NRDS.US,D,20230327,000000,17.23,18.18,16.88,17.85,449758,0
+NRDS.US,D,20230328,000000,17.9,18.1685,16.88,16.88,525032,0
+NRDS.US,D,20230329,000000,17.03,17.065,15.42,16.39,969191,0
+NRDS.US,D,20230330,000000,16.51,16.63,15.67,15.7,681306,0
+NRDS.US,D,20230331,000000,15.65,16.74,15.65,16.18,1354565,0
+NRDS.US,D,20230403,000000,15.98,16.005,14.3666,15.63,1186327,0
+NRDS.US,D,20230404,000000,15.78,15.82,14.99,15.04,531230,0
+NRDS.US,D,20230405,000000,14.86,14.98,14.3001,14.57,493018,0
+NRDS.US,D,20230406,000000,14.52,15.12,14.415,14.61,396023,0
+NRDS.US,D,20230410,000000,14.53,15.09,14.4,15.06,467410,0
+NRDS.US,D,20230411,000000,15.07,15.435,14.62,15.075,481107,0
+NRDS.US,D,20230412,000000,15.07,15.23,14.15,14.18,554205,0
+NRDS.US,D,20230413,000000,13.83,14.01,13.375,13.7,665902,0
+NRDS.US,D,20230414,000000,13.71,14.22,13.59,14.12,434055,0
+NRDS.US,D,20230417,000000,13.78,14.165,13.43,14.08,647293,0
+NRDS.US,D,20230418,000000,14.17,14.7,13.86,14.64,486496,0
+NRDS.US,D,20230419,000000,14.56,14.64,14.14,14.3,351596,0
+NRDS.US,D,20230420,000000,14.11,14.69,13.9401,14.55,474540,0
+NRDS.US,D,20230421,000000,14.59,15.04,14.45,15.02,262432,0
+NRDS.US,D,20230424,000000,14.89,15.185,14.4,14.7,253920,0
+NRDS.US,D,20230425,000000,14.62,14.73,13.7,13.71,321214,0
+NRDS.US,D,20230426,000000,13.71,13.94,13.16,13.3,627700,0
+NRDS.US,D,20230427,000000,13.3,13.46,13.03,13.12,420841,0
+NRDS.US,D,20230428,000000,13.07,13.58,12.92,13.57,629307,0
+NRDS.US,D,20230501,000000,13.39,13.91,13.1,13.59,826207,0
+NRDS.US,D,20230502,000000,13.36,13.36,12.28,12.5,1900727,0
+NRDS.US,D,20230503,000000,11.11,11.39,9.475,9.7,3141953,0
+NRDS.US,D,20230504,000000,9.59,9.8335,8.85,9.06,1106491,0
+NRDS.US,D,20230505,000000,9.18,9.385,8.98,9.02,1186890,0
+NRDS.US,D,20230508,000000,9.17,9.18,8.82,8.86,525691,0
+NRDS.US,D,20230509,000000,8.84,8.89,8.295,8.34,1337011,0
+NRDS.US,D,20230510,000000,8.55,8.65,8.2501,8.39,690815,0
+NRDS.US,D,20230511,000000,8.25,8.78,8.2,8.56,720127,0
+NRDS.US,D,20230512,000000,8.87,9.3,8.71,8.74,959029,0
+NRDS.US,D,20230515,000000,8.7,9.1695,8.57,8.95,589731,0
+NRDS.US,D,20230516,000000,8.89,8.92,8.66,8.78,398887,0
+NRDS.US,D,20230517,000000,8.67,9.0525,8.67,8.96,653417,0
+NRDS.US,D,20230518,000000,8.99,9.47,8.99,9.45,767443,0
+NRDS.US,D,20230519,000000,9.55,9.68,9.25,9.51,593139,0
+NRDS.US,D,20230522,000000,9.54,10.09,9.46,9.94,572274,0
+NRDS.US,D,20230523,000000,9.93,10.47,9.74,9.76,582487,0
+NRDS.US,D,20230524,000000,9.77,9.8857,9.55,9.6,380267,0
+NRDS.US,D,20230525,000000,9.68,9.83,9.4009,9.44,540410,0
+NRDS.US,D,20230526,000000,9.45,9.685,9.44,9.49,316976,0
+NRDS.US,D,20230530,000000,9.45,9.8,9.38,9.63,501304,0
+NRDS.US,D,20230531,000000,9.59,9.71,9.2564,9.4,1028878,0
+NRDS.US,D,20230601,000000,9.36,9.815,9.29,9.58,426162,0
+NRDS.US,D,20230602,000000,9.68,10.15,9.6,10.11,827066,0
+NRDS.US,D,20230605,000000,10.09,10.57,10.0101,10.49,358571,0
+NRDS.US,D,20230606,000000,10.4,10.891,10.16,10.76,451232,0
+NRDS.US,D,20230607,000000,10.93,11.1299,10.71,10.74,411625,0
+NRDS.US,D,20230608,000000,10.74,10.74,10.23,10.28,463458,0
+NRDS.US,D,20230609,000000,10.37,10.54,10.03,10.07,305144,0
+NRDS.US,D,20230612,000000,10.1,11.01,10.1,11,670038,0
+NRDS.US,D,20230613,000000,11.17,11.415,10.95,11.3,449693,0
+NRDS.US,D,20230614,000000,11.36,11.6,11.19,11.3,465152,0
+NRDS.US,D,20230615,000000,10.82,11.1299,10.51,11,583456,0
+NRDS.US,D,20230616,000000,11.15,11.15,10.61,10.67,697575,0
+NRDS.US,D,20230620,000000,10.57,10.86,10.35,10.64,339373,0
+NRDS.US,D,20230621,000000,10.63,10.63,10.295,10.42,366986,0
+NRDS.US,D,20230622,000000,10.37,10.5,10.19,10.45,267319,0
+NRDS.US,D,20230623,000000,10.27,10.42,10.205,10.32,1480306,0
+NRDS.US,D,20230626,000000,10.29,10.3485,9.71,9.73,295318,0
+NRDS.US,D,20230627,000000,9.78,10.15,9.635,9.7,324037,0
+NRDS.US,D,20230628,000000,9.66,10.1,9.66,9.94,231900,0
+NRDS.US,D,20230629,000000,9.95,9.95,9.43,9.45,439080,0
+NRDS.US,D,20230630,000000,9.56,9.76,9.36,9.41,662806,0
+NRDS.US,D,20230703,000000,9.37,9.54,9.27,9.51,296324,0
+NRDS.US,D,20230705,000000,9.55,9.55,9.09,9.23,538573,0
+NRDS.US,D,20230706,000000,9.1,9.1285,8.78,8.82,430112,0
+NRDS.US,D,20230707,000000,8.84,9.08,8.65,8.68,377037,0
+NRDS.US,D,20230710,000000,8.68,9.26,8.68,9.2,446767,0
+NRDS.US,D,20230711,000000,9.33,9.8,9.2731,9.59,276154,0
+NRDS.US,D,20230712,000000,9.75,9.92,9.5965,9.77,398988,0
+NRDS.US,D,20230713,000000,9.84,10.19,9.69,10.01,278134,0
+NRDS.US,D,20230714,000000,9.99,9.99,9.438,9.83,364514,0
+NRDS.US,D,20230717,000000,9.83,10.14,9.78,10.11,425870,0
+NRDS.US,D,20230718,000000,10.09,10.5,10.0619,10.35,306364,0
+NRDS.US,D,20230719,000000,10.37,10.88,10.37,10.72,318402,0
+NRDS.US,D,20230720,000000,10.65,10.7687,10.04,10.13,378717,0
+NRDS.US,D,20230721,000000,10.25,10.42,9.88,10.04,290877,0
+NRDS.US,D,20230724,000000,10.01,10.28,10.01,10.18,223159,0
+NRDS.US,D,20230725,000000,10.15,10.705,10.15,10.55,303692,0
+NRDS.US,D,20230726,000000,10.5,10.85,10.45,10.84,262909,0
+NRDS.US,D,20230727,000000,10.96,11.09,10.53,10.71,740176,0
+NRDS.US,D,20230728,000000,10.88,11.31,10.72,11.22,338587,0
+NRDS.US,D,20230731,000000,11.23,11.51,11.02,11.21,468627,0
+NRDS.US,D,20230801,000000,10.79,10.8268,10.29,10.62,805324,0
+NRDS.US,D,20230802,000000,10.46,10.75,10.18,10.62,802050,0
+NRDS.US,D,20230803,000000,9.69,9.83,7.62,9.76,1867962,0
+NRDS.US,D,20230804,000000,9.78,10.189,9.7,9.83,534374,0
+NRDS.US,D,20230807,000000,9.79,9.86,9.18,9.55,447813,0
+NRDS.US,D,20230808,000000,9.4,9.575,9.11,9.4,486069,0
+NRDS.US,D,20230809,000000,9.41,9.44,9.24,9.28,399998,0
+NRDS.US,D,20230810,000000,9.36,9.53,9.175,9.31,387897,0
+NRDS.US,D,20230811,000000,9.25,9.45,9.2322,9.4,233682,0
+NRDS.US,D,20230814,000000,9.32,9.335,9.14,9.2,190286,0
+NRDS.US,D,20230815,000000,9.12,9.2,8.96,8.97,196457,0
+NRDS.US,D,20230816,000000,8.91,9.005,8.81,8.85,276169,0
+NRDS.US,D,20230817,000000,8.85,9.19,8.7,8.75,361588,0
+NRDS.US,D,20230818,000000,8.64,9.09,8.63,9.02,228096,0
+NRDS.US,D,20230821,000000,9.01,9.055,8.74,8.79,194464,0
+NRDS.US,D,20230822,000000,8.82,8.865,8.48,8.53,343109,0
+NRDS.US,D,20230823,000000,8.61,8.8,8.48,8.76,215864,0
+NRDS.US,D,20230824,000000,8.75,8.92,8.59,8.82,245084,0
+NRDS.US,D,20230825,000000,8.82,8.98,8.52,8.77,333276,0
+NRDS.US,D,20230828,000000,8.8,9.05,8.76,8.99,237113,0
+NRDS.US,D,20230829,000000,8.94,9.06,8.84,8.98,179195,0
+NRDS.US,D,20230830,000000,9.01,9.16,8.94,9.13,168571,0
+NRDS.US,D,20230831,000000,9.14,9.289,8.99,9,167741,0
+NRDS.US,D,20230901,000000,9.07,9.32,9.07,9.14,225267,0
+NRDS.US,D,20230905,000000,9.1,9.1,8.81,8.95,342830,0
+NRDS.US,D,20230906,000000,8.91,9.03,8.56,8.72,289379,0
+NRDS.US,D,20230907,000000,8.58,8.64,8.37,8.55,394287,0
+NRDS.US,D,20230908,000000,8.54,8.5705,8.315,8.43,191201,0
+NRDS.US,D,20230911,000000,8.5,8.55,8.32,8.4,172095,0
+NRDS.US,D,20230912,000000,8.36,8.48,7.95,8.3,646304,0
+NRDS.US,D,20230913,000000,8.33,8.44,8.24,8.35,309633,0
+NRDS.US,D,20230914,000000,8.83,9.54,8.77,9.22,759460,0
+NRDS.US,D,20230915,000000,9.21,9.35,8.87,9.3,761207,0
+NRDS.US,D,20230918,000000,9.21,9.27,8.98,8.99,301760,0
+NRDS.US,D,20230919,000000,8.94,9.275,8.9,9.22,233762,0
+NRDS.US,D,20230920,000000,9.26,9.38,8.94,8.96,228365,0
+NRDS.US,D,20230921,000000,8.84,9.02,8.62,8.86,252474,0
+NRDS.US,D,20230922,000000,8.89,9.015,8.75,8.79,218968,0
+NRDS.US,D,20230925,000000,8.68,8.9799,8.6,8.81,249137,0
+NRDS.US,D,20230926,000000,8.75,8.9,8.5923,8.63,308558,0
+NRDS.US,D,20230927,000000,8.63,8.89,8.61,8.67,332098,0
+NRDS.US,D,20230928,000000,8.67,8.8568,8.63,8.73,293578,0
+NRDS.US,D,20230929,000000,8.83,8.96,8.79,8.89,242184,0
+NRDS.US,D,20231002,000000,8.85,9.19,8.85,9,214423,0
+NRDS.US,D,20231003,000000,8.95,9,8.19,8.22,446483,0
+NRDS.US,D,20231004,000000,8.23,8.4763,7.99,8.22,431536,0
+NRDS.US,D,20231005,000000,8.21,8.74,8.1308,8.67,372848,0
+NRDS.US,D,20231006,000000,8.53,8.9205,8.485,8.7,410907,0
+NRDS.US,D,20231009,000000,8.62,9.005,8.62,8.85,352627,0
+NRDS.US,D,20231010,000000,8.87,9.08,8.76,8.78,440075,0
+NRDS.US,D,20231011,000000,8.78,9.05,8.76,8.82,320503,0
+NRDS.US,D,20231012,000000,8.82,9.04,8.73,8.81,324611,0
+NRDS.US,D,20231013,000000,8.84,8.97,8.22,8.25,409405,0
+NRDS.US,D,20231016,000000,8.37,8.58,8.34,8.51,425637,0
+NRDS.US,D,20231017,000000,8.46,8.69,8.11,8.13,291907,0
+NRDS.US,D,20231018,000000,8.06,8.13,7.48,7.52,444784,0
+NRDS.US,D,20231019,000000,7.54,7.5626,7.28,7.29,328454,0
+NRDS.US,D,20231020,000000,7.29,7.5723,7.185,7.23,304724,0
+NRDS.US,D,20231023,000000,7.22,7.34,7.12,7.24,207489,0
+NRDS.US,D,20231024,000000,7.48,7.48,6.7101,6.75,773013,0
+NRDS.US,D,20231025,000000,6.74,6.74,6.38,6.51,778915,0
+NRDS.US,D,20231026,000000,6.54,6.675,6.48,6.64,718437,0
+NRDS.US,D,20231027,000000,8,9.82,7.5,9.34,7682681,0
+NRDS.US,D,20231030,000000,9.5,10.75,9.48,10.57,2503279,0
+NRDS.US,D,20231031,000000,10.52,11.13,10.27,10.78,1687020,0
+NRDS.US,D,20231101,000000,10.79,11.18,10.6,10.93,869639,0
+NRDS.US,D,20231102,000000,11.04,11.24,10.84,11.11,576821,0
+NRDS.US,D,20231103,000000,11.24,12.06,11.17,11.46,1091433,0
+NRDS.US,D,20231106,000000,11.44,11.905,11.43,11.71,639453,0
+NRDS.US,D,20231107,000000,11.7,12.22,11.6004,11.73,548184,0
+NRDS.US,D,20231108,000000,11.73,11.73,11.18,11.4,525540,0
+NRDS.US,D,20231109,000000,11.39,11.415,10.82,10.84,383158,0
+NRDS.US,D,20231110,000000,10.94,10.9999,10.695,10.81,237273,0
+NRDS.US,D,20231113,000000,10.72,11.03,10.6,11.02,376426,0
+NRDS.US,D,20231114,000000,11.47,11.68,11.235,11.67,413639,0
+NRDS.US,D,20231115,000000,11.76,11.99,11.44,11.64,355202,0
+NRDS.US,D,20231116,000000,11.54,11.54,10.76,11,252805,0
+NRDS.US,D,20231117,000000,11.1,11.12,10.82,11.08,211957,0
+NRDS.US,D,20231120,000000,11.08,11.47,10.975,11.36,394792,0
+NRDS.US,D,20231121,000000,11.25,11.25,10.851,10.99,190607,0
+NRDS.US,D,20231122,000000,11.15,11.25,11.022,11.1,172395,0
+NRDS.US,D,20231124,000000,11.04,11.8,10.89,11.11,373857,0
+NRDS.US,D,20231127,000000,11.05,11.79,11.05,11.6,477066,0
+NRDS.US,D,20231128,000000,11.59,12.05,11.34,11.81,381971,0
+NRDS.US,D,20231129,000000,11.93,12.3499,11.74,11.94,349145,0
+NRDS.US,D,20231130,000000,12.07,12.07,11.65,11.75,258367,0
+NRDS.US,D,20231201,000000,11.59,12.51,11.5015,12.5,443753,0
+NRDS.US,D,20231204,000000,12.48,12.55,11.66,11.89,504600,0
+NRDS.US,D,20231205,000000,11.73,12.1,11.72,12.08,298374,0
+NRDS.US,D,20231206,000000,12.1,12.36,11.9922,12.07,313880,0
+NRDS.US,D,20231207,000000,12.1,12.51,12,12.48,374614,0
+NRDS.US,D,20231208,000000,12.34,12.92,12.34,12.92,356741,0
+NRDS.US,D,20231211,000000,12.98,13.16,12.7802,13.14,235189,0
+NRDS.US,D,20231212,000000,13.1,13.51,12.99,13.44,365977,0
+NRDS.US,D,20231213,000000,13.43,14,13.06,13.97,460272,0
+NRDS.US,D,20231214,000000,14.03,14.26,13.495,13.91,523750,0
+NRDS.US,D,20231215,000000,14.06,14.35,13.86,14.17,635488,0
+NRDS.US,D,20231218,000000,14.17,14.17,13.855,13.97,259439,0
+NRDS.US,D,20231219,000000,14.14,14.51,13.94,14.43,285893,0
+NRDS.US,D,20231220,000000,14.4,14.57,13.82,13.85,296785,0
+NRDS.US,D,20231221,000000,14.07,14.38,13.972,14.09,262040,0
+NRDS.US,D,20231222,000000,14.32,14.52,14.17,14.45,367114,0
+NRDS.US,D,20231226,000000,14.52,14.92,14.42,14.88,245656,0
+NRDS.US,D,20231227,000000,14.88,15.2,14.6901,15.19,303794,0
+NRDS.US,D,20231228,000000,15.03,15.36,14.87,15.21,223008,0
+NRDS.US,D,20231229,000000,15.16,15.24,14.67,14.72,696585,0
+NRDS.US,D,20240102,000000,14.3,14.62,13.9359,14.5,320433,0
+NRDS.US,D,20240103,000000,14.3,14.36,13.83,13.92,346119,0
+NRDS.US,D,20240104,000000,13.96,14.19,13.66,13.88,155935,0
+NRDS.US,D,20240105,000000,13.71,13.92,13.24,13.33,326685,0
+NRDS.US,D,20240108,000000,13.49,14.26,13.43,13.87,395361,0
+NRDS.US,D,20240109,000000,13.62,14.26,13.51,14.18,257723,0
+NRDS.US,D,20240110,000000,14.24,14.56,14.16,14.38,325313,0
+NRDS.US,D,20240111,000000,14.37,14.4438,13.87,14.08,446429,0
+NRDS.US,D,20240112,000000,14.2,14.44,13.89,14.29,263113,0
+NRDS.US,D,20240116,000000,14.09,14.56,14.02,14.56,209450,0
+NRDS.US,D,20240117,000000,14.3,14.66,14.165,14.63,258038,0
+NRDS.US,D,20240118,000000,14.81,14.95,14.52,14.68,249238,0
+NRDS.US,D,20240119,000000,14.77,15.105,14.555,15.02,307998,0
+NRDS.US,D,20240122,000000,15.24,15.85,15.17,15.32,380383,0
+NRDS.US,D,20240123,000000,15.32,15.53,14.9,15.22,213949,0
+NRDS.US,D,20240124,000000,15.31,15.69,15.17,15.22,216600,0
+NRDS.US,D,20240125,000000,15.44,15.81,15.26,15.76,282820,0
+NRDS.US,D,20240126,000000,15.84,16.19,15.74,16.09,338094,0
+NRDS.US,D,20240129,000000,16.12,16.28,15.96,16.27,179038,0
+NRDS.US,D,20240130,000000,16.18,16.285,16,16.06,198054,0
+NRDS.US,D,20240131,000000,15.97,16.2,15.31,15.31,232042,0
+NRDS.US,D,20240201,000000,15.36,15.7,15.01,15.61,228015,0
+NRDS.US,D,20240202,000000,15.44,15.73,15.41,15.49,179391,0
+NRDS.US,D,20240205,000000,15.37,15.37,14.86,15,187660,0
+NRDS.US,D,20240206,000000,14.98,15.29,14.96,15.03,135765,0
+NRDS.US,D,20240207,000000,15.1,15.1,14.6,14.62,183473,0
+NRDS.US,D,20240208,000000,14.66,15.37,14.66,15.21,209998,0
+NRDS.US,D,20240209,000000,15.47,15.58,15.12,15.52,165962,0
+NRDS.US,D,20240212,000000,15.69,16.16,15.6216,16.09,286030,0
+NRDS.US,D,20240213,000000,15.5,15.99,15.43,15.67,328163,0
+NRDS.US,D,20240214,000000,15.92,16.64,15.92,16.56,432312,0
+NRDS.US,D,20240215,000000,14.99,16.5,14.54,16.32,1016780,0
+NRDS.US,D,20240216,000000,16.13,16.935,15.88,16.93,542613,0
+NRDS.US,D,20240220,000000,16.35,16.395,15.49,15.89,453305,0
+NRDS.US,D,20240221,000000,15.68,16.29,15.655,16.24,258592,0
+NRDS.US,D,20240222,000000,16.24,16.59,15.56,15.88,348232,0
+NRDS.US,D,20240223,000000,15.89,16.64,15.8406,16.61,297702,0
+NRDS.US,D,20240226,000000,16.47,16.99,16.35,16.95,411096,0
+NRDS.US,D,20240227,000000,17,17.3,16.72,16.98,409116,0
+NRDS.US,D,20240228,000000,16.79,16.98,16.35,16.6,481343,0
+NRDS.US,D,20240229,000000,16.9,17.01,16.51,16.87,414802,0
+NRDS.US,D,20240301,000000,16.98,17.08,16.72,16.91,420900,0
+NRDS.US,D,20240304,000000,16.87,17.115,16.41,16.91,767819,0
+NRDS.US,D,20240305,000000,16.71,16.815,16.06,16.28,360410,0
+NRDS.US,D,20240306,000000,16.31,16.79,16.28,16.28,366266,0
+NRDS.US,D,20240307,000000,16.4,16.5,15.8,15.98,219549,0
+NRDS.US,D,20240308,000000,16.05,16.46,15.882,15.94,243366,0
+NRDS.US,D,20240311,000000,15.95,16.3,15.95,16.05,270635,0
+NRDS.US,D,20240312,000000,16.07,16.19,15.78,15.97,267258,0
+NRDS.US,D,20240313,000000,15.94,16.27,15.63,15.72,296524,0
+NRDS.US,D,20240314,000000,15.68,16.2,15.52,16.06,499169,0
+NRDS.US,D,20240315,000000,15.97,16.19,15.2,15.3,669202,0
+NRDS.US,D,20240318,000000,15.35,15.4925,14.83,14.94,541574,0
+NRDS.US,D,20240319,000000,14.85,14.85,14.39,14.69,410657,0
+NRDS.US,D,20240320,000000,14.68,15.64,14.62,15.51,366829,0
+NRDS.US,D,20240321,000000,15.59,16.01,15.59,15.73,438308,0
+NRDS.US,D,20240322,000000,15.38,15.41,15.0737,15.16,278672,0
+NRDS.US,D,20240325,000000,15.02,15.16,14.86,14.98,328558,0
+NRDS.US,D,20240326,000000,15.05,15.05,14.61,14.64,256101,0
+NRDS.US,D,20240327,000000,14.7,14.84,14.57,14.74,235454,0
+NRDS.US,D,20240328,000000,14.72,14.94,14.58,14.7,1076994,0
+NRDS.US,D,20240401,000000,14.8,14.8,14.4,14.41,247018,0
+NRDS.US,D,20240402,000000,14.07,14.2518,13.8899,13.95,194739,0
+NRDS.US,D,20240403,000000,13.85,14.12,13.78,13.98,237069,0
+NRDS.US,D,20240404,000000,14.19,14.23,13.78,13.8,233947,0
+NRDS.US,D,20240405,000000,13.88,14.03,13.79,13.81,259385,0
+NRDS.US,D,20240408,000000,13.93,14.155,13.91,14.1,272863,0
+NRDS.US,D,20240409,000000,14.18,14.55,14.1428,14.53,366162,0
+NRDS.US,D,20240410,000000,14.04,14.155,13.8,13.89,252034,0
+NRDS.US,D,20240411,000000,13.94,14.3,13.93,14.15,234997,0
+NRDS.US,D,20240412,000000,14.02,14.11,13.74,13.85,221156,0
+NRDS.US,D,20240415,000000,13.73,13.91,13.4,13.44,255163,0
+NRDS.US,D,20240416,000000,13.24,13.49,13.02,13.37,451019,0
+NRDS.US,D,20240417,000000,13.48,13.66,13.32,13.35,384561,0
+NRDS.US,D,20240418,000000,13.36,13.72,13.22,13.26,344243,0
+NRDS.US,D,20240419,000000,13.14,13.82,13.14,13.29,387265,0
+NRDS.US,D,20240422,000000,13.46,13.46,13.16,13.35,257281,0
+NRDS.US,D,20240423,000000,13.3,14.055,13.3,13.84,433918,0
+NRDS.US,D,20240424,000000,13.87,13.94,13.68,13.76,291094,0
+NRDS.US,D,20240425,000000,13.65,13.69,13.41,13.52,393648,0
+NRDS.US,D,20240426,000000,14.41,14.5,12.76,12.89,886813,0
+NRDS.US,D,20240429,000000,12.88,13.1,12.39,12.65,642497,0
+NRDS.US,D,20240430,000000,12.54,13.01,12.42,12.57,729047,0
+NRDS.US,D,20240501,000000,12.54,13.33,12.53,13.16,626765,0
+NRDS.US,D,20240502,000000,13.32,13.54,13.15,13.51,341759,0
+NRDS.US,D,20240503,000000,13.74,13.98,13.54,13.81,408401,0
+NRDS.US,D,20240506,000000,13.9,14.34,13.88,14.33,372701,0
+NRDS.US,D,20240507,000000,14.45,14.66,14.3,14.49,313539,0
+NRDS.US,D,20240508,000000,14.22,14.24,13.98,14.14,191357,0
+NRDS.US,D,20240509,000000,14.15,14.18,13.95,14.11,209562,0
+NRDS.US,D,20240510,000000,14.12,14.15,13.71,13.77,168072,0
+NRDS.US,D,20240513,000000,13.91,13.925,13.62,13.67,145141,0
+NRDS.US,D,20240514,000000,13.87,14.07,13.72,13.75,165690,0
+NRDS.US,D,20240515,000000,13.99,13.99,13.6,13.85,203704,0
+NRDS.US,D,20240516,000000,13.83,13.99,13.69,13.74,205427,0
+NRDS.US,D,20240517,000000,13.79,13.955,13.74,13.91,181786,0
+NRDS.US,D,20240520,000000,13.85,13.98,13.79,13.84,150146,0
+NRDS.US,D,20240521,000000,13.78,13.91,13.75,13.88,175541,0
+NRDS.US,D,20240522,000000,13.86,14.12,13.8158,13.96,258547,0
+NRDS.US,D,20240523,000000,13.98,14.05,13.33,13.47,286131,0
+NRDS.US,D,20240524,000000,13.58,13.81,13.55,13.73,161370,0
+NRDS.US,D,20240528,000000,13.8,14.01,13.7778,13.85,254700,0
+NRDS.US,D,20240529,000000,13.64,13.69,13.47,13.56,213070,0
+NRDS.US,D,20240530,000000,13.69,14.09,13.5375,14.05,216915,0
+NRDS.US,D,20240531,000000,14.09,14.2,13.81,13.95,245883,0
+NRDS.US,D,20240603,000000,14.1,14.16,13.76,13.89,253681,0
+NRDS.US,D,20240604,000000,13.8,13.8,13.34,13.34,327017,0
+NRDS.US,D,20240605,000000,13.42,13.581,13.2,13.4,425639,0
+NRDS.US,D,20240606,000000,13.27,13.4,13.0508,13.29,232794,0
+NRDS.US,D,20240607,000000,13.08,13.28,13.08,13.15,194252,0
+NRDS.US,D,20240610,000000,13,13.299,12.9762,13.28,204853,0
+NRDS.US,D,20240611,000000,13.12,13.27,13.12,13.21,118259,0
+NRDS.US,D,20240612,000000,13.48,13.94,13.48,13.61,193017,0
+NRDS.US,D,20240613,000000,13.6,13.68,13.3,13.48,262187,0
+NRDS.US,D,20240614,000000,13.31,13.4,12.98,13.07,188072,0
+NRDS.US,D,20240617,000000,13,13.28,13,13.27,127336,0
+NRDS.US,D,20240618,000000,13.26,13.31,13.13,13.23,157691,0
+NRDS.US,D,20240620,000000,13.09,13.53,13.09,13.52,278099,0
+NRDS.US,D,20240621,000000,13.54,13.92,13.49,13.86,428051,0
+NRDS.US,D,20240624,000000,13.88,14.12,13.81,14.03,312270,0
+NRDS.US,D,20240625,000000,13.97,14.175,13.77,14.17,273676,0
+NRDS.US,D,20240626,000000,14.06,14.46,14.06,14.44,226580,0
+NRDS.US,D,20240627,000000,14.48,14.56,14.26,14.46,158543,0
+NRDS.US,D,20240628,000000,14.5,14.86,14.46,14.6,1261187,0
+NRDS.US,D,20240701,000000,14.66,14.66,14.2,14.58,495724,0
+NRDS.US,D,20240702,000000,14.6,14.93,14.435,14.88,234946,0
+NRDS.US,D,20240703,000000,14.98,15.22,14.74,15.22,222564,0
+NRDS.US,D,20240705,000000,15.05,15.549,14.89,15.49,304348,0
+NRDS.US,D,20240708,000000,15.66,15.85,15.26,15.28,218668,0
+NRDS.US,D,20240709,000000,15.19,15.305,14.12,14.23,236895,0
+NRDS.US,D,20240710,000000,14.27,14.32,14.06,14.23,127694,0
+NRDS.US,D,20240711,000000,14.58,14.66,14.39,14.64,227405,0
+NRDS.US,D,20240712,000000,14.75,14.941,14.5,14.54,172173,0
+NRDS.US,D,20240715,000000,14.74,15.16,14.53,15.02,291365,0
+NRDS.US,D,20240716,000000,15.17,15.75,15.15,15.73,257073,0
+NRDS.US,D,20240717,000000,15.61,15.9,15.22,15.39,360278,0
+NRDS.US,D,20240718,000000,15.37,15.44,14.935,14.99,168878,0
+NRDS.US,D,20240719,000000,15.05,15.05,14.82,15.03,146522,0
+NRDS.US,D,20240722,000000,15.1,15.71,15,15.68,434959,0
+NRDS.US,D,20240723,000000,15.5,16.18,15.4,16.01,575784,0
+NRDS.US,D,20240724,000000,15.89,16.13,15.4,15.43,242846,0
+NRDS.US,D,20240725,000000,15.49,16.29,15.25,15.92,364486,0
+NRDS.US,D,20240726,000000,16,16.208,15.875,16.05,290130,0
+NRDS.US,D,20240729,000000,16.09,16.15,15.67,15.96,296923,0
+NRDS.US,D,20240730,000000,16.12,16.19,15.785,15.85,269901,0
+NRDS.US,D,20240731,000000,15.57,15.6,13.965,14.63,1174581,0
+NRDS.US,D,20240801,000000,13.41,13.43,11.25,11.44,1874551,0
+NRDS.US,D,20240802,000000,11,11.369,10.62,11.28,897388,0
+NRDS.US,D,20240805,000000,10.18,10.91,10.1,10.81,820540,0
+NRDS.US,D,20240806,000000,10.84,11,10.625,10.74,540925,0
+NRDS.US,D,20240807,000000,11,11.015,10.64,10.65,659329,0
+NRDS.US,D,20240808,000000,10.79,11.16,10.625,11.06,556490,0
+NRDS.US,D,20240809,000000,11.08,11.36,10.995,11.31,452964,0
+NRDS.US,D,20240812,000000,11.26,11.526,11.2,11.35,564964,0
+NRDS.US,D,20240813,000000,11.48,11.7,11.32,11.54,453024,0
+NRDS.US,D,20240814,000000,11.59,11.67,11.36,11.46,521321,0
+NRDS.US,D,20240815,000000,11.65,11.81,11.525,11.72,968993,0
+NRDS.US,D,20240816,000000,11.7,11.99,11.65,11.74,786383,0
+NRDS.US,D,20240819,000000,11.8,12.05,11.76,11.99,600184,0
+NRDS.US,D,20240820,000000,11.96,11.97,11.72,11.93,655337,0
+NRDS.US,D,20240821,000000,12.03,12.189,11.86,12.135,342828,0
+NRDS.US,D,20240822,000000,12.14,12.21,11.89,11.92,215837,0
+NRDS.US,D,20240823,000000,12.01,12.55,11.98,12.19,415328,0
+NRDS.US,D,20240826,000000,12.28,12.7,12.2,12.49,549775,0
+NRDS.US,D,20240827,000000,12.42,12.85,12.41,12.59,495886,0
+NRDS.US,D,20240828,000000,12.55,12.96,12.53,12.66,469719,0
+NRDS.US,D,20240829,000000,12.83,13.005,12.77,12.94,263097,0
+NRDS.US,D,20240830,000000,13.08,13.08,12.695,12.93,436498,0
+NRDS.US,D,20240903,000000,12.7,12.81,12.54,12.6,455703,0
+NRDS.US,D,20240904,000000,12.6,12.93,12.555,12.64,241515,0
+NRDS.US,D,20240905,000000,12.52,12.79,12.515,12.6,733315,0
+NRDS.US,D,20240906,000000,12.58,12.69,12.18,12.18,776231,0
+NRDS.US,D,20240909,000000,12.29,12.61,12.14,12.32,430901,0
+NRDS.US,D,20240910,000000,12.65,12.887,12.015,12.25,2212028,0
+NRDS.US,D,20240911,000000,12.13,12.395,11.88,12.24,666712,0
+NRDS.US,D,20240912,000000,12.35,12.66,12.22,12.53,492507,0
+NRDS.US,D,20240913,000000,12.6,13.07,12.57,12.88,568284,0
+NRDS.US,D,20240916,000000,12.88,12.9471,12.739,12.78,419123,0
+NRDS.US,D,20240917,000000,12.96,13.08,12.725,13.07,708682,0
+NRDS.US,D,20240918,000000,13.09,13.14,12.79,12.84,1034095,0
+NRDS.US,D,20240919,000000,13.23,13.24,12.87,13.1,771578,0
+NRDS.US,D,20240920,000000,13.05,13.08,12.84,12.87,703992,0
+NRDS.US,D,20240923,000000,12.83,12.97,12.7101,12.81,535925,0
+NRDS.US,D,20240924,000000,12.9,13.01,12.8,12.9,475776,0
+NRDS.US,D,20240925,000000,12.94,13.05,12.84,12.89,377070,0
+NRDS.US,D,20240926,000000,13.07,13.07,12.55,12.58,702358,0
+NRDS.US,D,20240927,000000,12.66,12.73,12.4,12.44,487998,0
+NRDS.US,D,20240930,000000,12.36,12.82,12.29,12.71,492420,0
+NRDS.US,D,20241001,000000,12.67,12.73,12.37,12.41,502669,0
+NRDS.US,D,20241002,000000,12.36,12.96,12.31,12.9,406274,0
+NRDS.US,D,20241003,000000,12.75,12.82,12.54,12.56,444539,0
+NRDS.US,D,20241004,000000,12.97,13,12.57,12.99,414252,0
+NRDS.US,D,20241007,000000,12.94,12.95,12.45,12.55,373955,0
+NRDS.US,D,20241008,000000,12.55,12.5625,12.29,12.34,396417,0
+NRDS.US,D,20241009,000000,12.34,12.41,11.995,12.04,392658,0
+NRDS.US,D,20241010,000000,11.47,11.6,11.19,11.25,656155,0
+NRDS.US,D,20241011,000000,11.24,11.99,11.18,11.98,791450,0
+NRDS.US,D,20241014,000000,12,12.085,11.92,11.97,277192,0
+NRDS.US,D,20241015,000000,12,12.34,11.93,12.18,318542,0
+NRDS.US,D,20241016,000000,12.18,12.48,12.095,12.41,264936,0
+NRDS.US,D,20241017,000000,12.37,12.5,12.08,12.22,296338,0
+NRDS.US,D,20241018,000000,12.05,12.31,12.05,12.29,609764,0
+NRDS.US,D,20241021,000000,12.23,12.25,11.93,12.12,529411,0
+NRDS.US,D,20241022,000000,12.06,12.16,10.93,11.02,1093270,0
+NRDS.US,D,20241023,000000,11.01,11.07,10.69,11.01,901672,0
+NRDS.US,D,20241024,000000,11.11,11.29,10.965,10.99,568576,0
+NRDS.US,D,20241025,000000,11.05,11.37,11.05,11.33,609425,0
+NRDS.US,D,20241028,000000,11.4,11.58,11.33,11.58,477216,0
+NRDS.US,D,20241029,000000,11.58,11.97,11.19,11.32,1135487,0
+NRDS.US,D,20241030,000000,14.5,15.624,13.45,15.06,5561133,0
+NRDS.US,D,20241031,000000,15.22,15.97,14.5,14.69,1687099,0
+NRDS.US,D,20241101,000000,14.55,14.9456,14.17,14.51,1124878,0
+NRDS.US,D,20241104,000000,14.48,15.34,14.41,15.04,885123,0
+NRDS.US,D,20241105,000000,15,15.815,14.8554,15.7,833911,0
+NRDS.US,D,20241106,000000,15.76,16.4489,15.73,16,1244659,0
+NRDS.US,D,20241107,000000,16,16.34,15.69,15.82,615925,0
+NRDS.US,D,20241108,000000,15.86,16.07,15.56,15.61,526353,0
+NRDS.US,D,20241111,000000,15.88,15.92,14.9915,15.065,988324,0
+NRDS.US,D,20241112,000000,14.89,15.22,14.88,14.99,443073,0
+NRDS.US,D,20241113,000000,15.18,15.65,15.02,15.32,731827,0
+NRDS.US,D,20241114,000000,15.3,15.3,14.51,14.56,633983,0
+NRDS.US,D,20241115,000000,14.63,14.77,13.88,13.88,432289,0
+NRDS.US,D,20241118,000000,13.86,14,13.28,13.42,682638,0
+NRDS.US,D,20241119,000000,13.19,13.53,13.169,13.4,992810,0
+NRDS.US,D,20241120,000000,13.45,13.5699,12.89,12.95,574833,0
+NRDS.US,D,20241121,000000,12.91,14.11,12.91,13.97,753134,0
+NRDS.US,D,20241122,000000,14.05,14.45,13.73,13.75,528654,0
+NRDS.US,D,20241125,000000,13.95,14.33,13.9356,14.24,391727,0
+NRDS.US,D,20241126,000000,14.33,14.33,13.72,13.87,456982,0
+NRDS.US,D,20241127,000000,13.98,14.26,13.82,14.23,296770,0
+NRDS.US,D,20241129,000000,14.35,14.47,13.85,14,268755,0
+NRDS.US,D,20241202,000000,14.03,14.16,13.8,14.04,363407,0
+NRDS.US,D,20241203,000000,13.99,14.11,13.7,14.1,295430,0
+NRDS.US,D,20241204,000000,14.2,14.2,13.85,14.04,307323,0
+NRDS.US,D,20241205,000000,14.01,14.08,13.35,13.52,433296,0
+NRDS.US,D,20241206,000000,13.68,13.84,13.53,13.53,322808,0
+NRDS.US,D,20241209,000000,13.54,13.88,13.41,13.88,376217,0
+NRDS.US,D,20241210,000000,13.89,14.59,13.7357,14.44,762609,0
+NRDS.US,D,20241211,000000,14.58,14.58,13.51,13.79,488538,0
+NRDS.US,D,20241212,000000,13.74,13.96,13.52,13.54,401404,0
+NRDS.US,D,20241213,000000,13.68,13.76,13.19,13.34,392662,0
+NRDS.US,D,20241216,000000,13.06,13.56,13.04,13.47,344861,0
+NRDS.US,D,20241217,000000,13.35,13.64,13.2,13.31,583631,0
+NRDS.US,D,20241218,000000,13.37,13.54,12.51,12.74,589263,0
+NRDS.US,D,20241219,000000,12.94,13.12,12.4203,12.73,471558,0
+NRDS.US,D,20241220,000000,12.55,13.11,12.55,13,1722429,0
+NRDS.US,D,20241223,000000,13.03,13.03,12.71,12.84,243314,0
+NRDS.US,D,20241224,000000,12.93,13.19,12.84,13.17,350886,0
+NRDS.US,D,20241226,000000,13.09,13.38,13.05,13.35,262710,0
+NRDS.US,D,20241227,000000,13.24,13.35,12.91,13.17,370142,0
+NRDS.US,D,20241230,000000,13.02,13.46,13.005,13.16,459331,0
+NRDS.US,D,20241231,000000,13.31,13.34,13.01,13.3,275639,0
+NRDS.US,D,20250102,000000,13.33,13.6434,13.27,13.5,1253880,0
+NRDS.US,D,20250103,000000,13.51,13.68,12.97,13.67,523225,0
+NRDS.US,D,20250106,000000,13.82,14.45,13.75,14.45,485651,0
+NRDS.US,D,20250107,000000,14.5,14.71,14.19,14.38,1241768,0
+NRDS.US,D,20250108,000000,14.3,14.47,14.2,14.33,442171,0
+NRDS.US,D,20250110,000000,14.3,14.39,13.65,14.2,520268,0
+NRDS.US,D,20250113,000000,14,14.05,13.74,13.79,313699,0
+NRDS.US,D,20250114,000000,13.89,14.15,13.69,13.77,247450,0
+NRDS.US,D,20250115,000000,14.09,14.277,13.96,14.23,275204,0
+NRDS.US,D,20250116,000000,14.31,14.39,14.12,14.23,228396,0
+NRDS.US,D,20250117,000000,14.41,14.41,14.2,14.22,278794,0
+NRDS.US,D,20250121,000000,14.33,14.48,14.275,14.35,255143,0
+NRDS.US,D,20250122,000000,14.19,14.35,14.12,14.17,218502,0
+NRDS.US,D,20250123,000000,14.05,14.11,13.74,13.84,190625,0
+NRDS.US,D,20250124,000000,13.84,13.84,13.65,13.75,174573,0
+NRDS.US,D,20250127,000000,13.66,14.79,13.65,14.61,407095,0
+NRDS.US,D,20250128,000000,14.56,15.27,14.4052,15.15,343116,0
+NRDS.US,D,20250129,000000,15.04,15.04,14.27,14.62,221171,0
+NRDS.US,D,20250130,000000,14.65,15.04,14.65,15,203847,0
+NRDS.US,D,20250131,000000,15.03,15.03,14.17,14.28,319637,0
+NRDS.US,D,20250203,000000,13.88,14.33,13.73,14.09,222166,0
+NRDS.US,D,20250204,000000,14.16,14.58,14,14.5,366553,0
+NRDS.US,D,20250205,000000,14.5,14.518,14.01,14.18,280159,0
+NRDS.US,D,20250206,000000,14.25,14.27,13.95,14.2,232010,0
+NRDS.US,D,20250207,000000,14.26,14.26,13.86,13.99,304614,0
+NRDS.US,D,20250210,000000,14.08,14.08,13.67,13.72,204057,0
+NRDS.US,D,20250211,000000,13.69,13.7577,13.44,13.56,260350,0
+NRDS.US,D,20250212,000000,13.25,13.6242,13.245,13.56,222282,0
+NRDS.US,D,20250213,000000,13.61,13.84,13.415,13.77,192444,0
+NRDS.US,D,20250214,000000,13.72,13.945,13.66,13.92,192805,0
+NRDS.US,D,20250218,000000,13.95,14.0852,13.57,13.98,331470,0
+NRDS.US,D,20250219,000000,13.81,14,13.45,13.98,942034,0
+NRDS.US,D,20250220,000000,14.31,14.45,10.7,11.375,4263941,0
+NRDS.US,D,20250221,000000,11.5,11.66,10.1814,10.33,3531142,0
+NRDS.US,D,20250224,000000,10.34,10.64,9.99,10.43,1511131,0
+NRDS.US,D,20250225,000000,10.49,10.69,10.325,10.48,1068133,0
+NRDS.US,D,20250226,000000,10.47,10.57,10.15,10.2,679784,0
+NRDS.US,D,20250227,000000,10.21,10.32,9.88,9.98,1028591,0
+NRDS.US,D,20250228,000000,9.9,10.225,9.89,10.2,805602,0
+NRDS.US,D,20250303,000000,10.3,10.49,10.06,10.09,495140,0
+NRDS.US,D,20250304,000000,9.91,10.0711,9.65,9.9,553925,0
+NRDS.US,D,20250305,000000,9.91,10.04,9.6901,9.81,456132,0
+NRDS.US,D,20250306,000000,9.7,9.71,9.39,9.4,649513,0
+NRDS.US,D,20250307,000000,9.35,9.49,9.075,9.4,501905,0
+NRDS.US,D,20250310,000000,9.24,9.285,9.03,9.06,860219,0
+NRDS.US,D,20250311,000000,9.07,9.24,8.97,8.99,779525,0
+NRDS.US,D,20250312,000000,9.14,9.23,8.92,9.2,483279,0
+NRDS.US,D,20250313,000000,9.18,9.195,8.76,8.77,529226,0
+NRDS.US,D,20250314,000000,8.97,9.0698,8.86,9.01,457301,0
+NRDS.US,D,20250317,000000,8.97,9.0799,8.8801,9.02,346740,0
+NRDS.US,D,20250318,000000,8.96,8.97,8.75,8.77,440721,0
+NRDS.US,D,20250319,000000,8.77,9.05,8.77,8.98,709384,0
+NRDS.US,D,20250320,000000,8.88,9.245,8.86,9.01,499861,0
+NRDS.US,D,20250321,000000,8.86,9.25,8.81,9.11,732527,0
+NRDS.US,D,20250324,000000,9.35,9.51,9.25,9.43,326596,0
+NRDS.US,D,20250325,000000,9.44,9.62,9.35,9.44,503260,0
+NRDS.US,D,20250326,000000,9.42,9.5,9.16,9.33,480325,0
+NRDS.US,D,20250327,000000,9.25,9.46,9.19,9.32,365450,0
+NRDS.US,D,20250328,000000,9.31,9.39,8.91,9.02,454596,0
+NRDS.US,D,20250331,000000,8.9,9.075,8.78,9.05,562767,0
+NRDS.US,D,20250401,000000,9.02,9.34,9.01,9.33,534334,0
+NRDS.US,D,20250402,000000,9,9.69,8.96,9.49,777747,0
+NRDS.US,D,20250403,000000,8.96,9.1327,8.52,8.59,965929,0
+NRDS.US,D,20250404,000000,8.17,8.33,7.94,8.27,703852,0
+NRDS.US,D,20250407,000000,7.91,8.51,7.55,8.01,582846,0
+NRDS.US,D,20250408,000000,8.38,8.4,7.69,7.8,624609,0
+NRDS.US,D,20250409,000000,7.7,8.92,7.6839,8.63,749068,0
+NRDS.US,D,20250410,000000,8.37,8.5003,7.97,8.16,615401,0
+NRDS.US,D,20250411,000000,8.16,8.36,7.86,8.27,371023,0
+NRDS.US,D,20250414,000000,8.47,8.47,8.07,8.31,398881,0
+NRDS.US,D,20250415,000000,8.28,8.5,8.2,8.38,306179,0
+NRDS.US,D,20250416,000000,8.5,8.5,8.175,8.3,427820,0
+NRDS.US,D,20250417,000000,8.29,8.575,8.21,8.54,335576,0
+NRDS.US,D,20250421,000000,8.38,8.67,8.22,8.42,395604,0
+NRDS.US,D,20250422,000000,8.53,8.71,8.37,8.7,340034,0
+NRDS.US,D,20250423,000000,9,9.1,8.75,8.81,280810,0
+NRDS.US,D,20250424,000000,8.79,9.12,8.79,9.08,274721,0
+NRDS.US,D,20250425,000000,9.07,9.15,8.99,9.13,232949,0
+NRDS.US,D,20250428,000000,9.15,9.28,8.96,9.1,326313,0
+NRDS.US,D,20250429,000000,9.04,9.38,8.99,9.09,287576,0
+NRDS.US,D,20250430,000000,8.87,9,8.69,8.96,468610,0
+NRDS.US,D,20250501,000000,9,9.125,8.955,9.03,311792,0
+NRDS.US,D,20250502,000000,9.13,9.2,9.04,9.08,317822,0
+NRDS.US,D,20250505,000000,8.93,8.98,8.475,8.48,563692,0
+NRDS.US,D,20250506,000000,8.35,8.68,8.34,8.46,622517,0
+NRDS.US,D,20250507,000000,10.6,11.4,10.2,10.91,1899089,0
+NRDS.US,D,20250508,000000,11,11.185,10.81,11.09,771013,0
+NRDS.US,D,20250509,000000,11.04,11.32,10.94,11.09,873164,0
+NRDS.US,D,20250512,000000,11.59,11.86,11.43,11.85,651192,0
+NRDS.US,D,20250513,000000,11.75,11.9049,11.575,11.61,502583,0
+NRDS.US,D,20250514,000000,11.54,11.74,11.34,11.58,479360,0
+NRDS.US,D,20250515,000000,11.54,11.63,11.27,11.33,272151,0
+NRDS.US,D,20250516,000000,11.34,11.45,11.27,11.32,312309,0
+NRDS.US,D,20250519,000000,11.11,11.315,11,11.26,296671,0
+NRDS.US,D,20250520,000000,11.21,11.25,10.97,10.99,315817,0
+NRDS.US,D,20250521,000000,10.8,10.87,10.48,10.49,342878,0
+NRDS.US,D,20250522,000000,10.47,10.86,10.47,10.71,281961,0
+NRDS.US,D,20250523,000000,10.41,10.61,10.41,10.52,243530,0
+NRDS.US,D,20250527,000000,10.83,10.98,10.6,10.75,358417,0
+NRDS.US,D,20250528,000000,10.75,10.82,10.61,10.73,299913,0
+NRDS.US,D,20250529,000000,10.79,10.81,10.63,10.75,254903,0
+NRDS.US,D,20250530,000000,10.74,10.74,10.46,10.54,359188,0
+NRDS.US,D,20250602,000000,10.53,10.6,10.35,10.52,368315,0
+NRDS.US,D,20250603,000000,10.54,10.8,10.42,10.8,475921,0
+NRDS.US,D,20250604,000000,10.78,10.855,10.695,10.79,412665,0
+NRDS.US,D,20250605,000000,10.83,10.985,10.735,10.86,379526,0
+NRDS.US,D,20250606,000000,10.9,11.17,10.86,11.15,412740,0
+NRDS.US,D,20250609,000000,11.25,11.25,10.99,11.1,537829,0
+NRDS.US,D,20250610,000000,11.15,11.23,10.91,11.19,390113,0
+NRDS.US,D,20250611,000000,11.25,11.305,10.9,10.92,364431,0
+NRDS.US,D,20250612,000000,10.86,10.88,10.68,10.74,282298,0
+NRDS.US,D,20250613,000000,10.49,11.34,10.46,10.96,744207,0
+NRDS.US,D,20250616,000000,11.03,11.065,10.75,10.91,420110,0
+NRDS.US,D,20250617,000000,10.82,10.991,10.76,10.81,268681,0
+NRDS.US,D,20250618,000000,10.84,10.87,10.66,10.7,264429,0
+NRDS.US,D,20250620,000000,10.81,10.81,10.67,10.7,405441,0
+NRDS.US,D,20250623,000000,10.63,10.89,10.4509,10.86,423409,0
+NRDS.US,D,20250624,000000,11,11.12,10.7472,11.11,447086,0
+NRDS.US,D,20250625,000000,11.14,11.14,10.86,10.87,417271,0
+NRDS.US,D,20250626,000000,10.93,11.005,10.78,10.95,349801,0
+NRDS.US,D,20250627,000000,11.02,11.09,10.745,10.93,1262764,0
+NRDS.US,D,20250630,000000,11,11.24,10.82,10.97,415832,0
+NRDS.US,D,20250701,000000,10.95,11.295,10.86,11.15,308825,0
+NRDS.US,D,20250702,000000,11.15,11.38,11.105,11.35,432922,0
+NRDS.US,D,20250703,000000,11.46,11.505,11.28,11.32,212318,0
+NRDS.US,D,20250707,000000,11.32,11.34,11.07,11.09,232141,0
+NRDS.US,D,20250708,000000,11.15,11.3,11.12,11.28,290457,0
+NRDS.US,D,20250709,000000,11.34,11.49,11.31,11.38,239265,0
+NRDS.US,D,20250710,000000,11.36,11.43,11.23,11.29,397577,0
+NRDS.US,D,20250711,000000,11.21,11.255,10.57,10.59,527880,0
+NRDS.US,D,20250714,000000,10.5,10.63,10.41,10.61,492486,0
+NRDS.US,D,20250715,000000,10.66,10.66,10.36,10.38,364189,0
+NRDS.US,D,20250716,000000,10.53,10.615,10.21,10.41,606996,0
+NRDS.US,D,20250717,000000,10.41,10.5199,10.315,10.38,502714,0
+NRDS.US,D,20250718,000000,10.49,10.49,10.225,10.28,321480,0
+NRDS.US,D,20250721,000000,10.38,10.51,10.345,10.41,326482,0
+NRDS.US,D,20250722,000000,10.48,10.755,10.43,10.66,477271,0
+NRDS.US,D,20250723,000000,10.72,11.025,10.47,10.97,448075,0
+NRDS.US,D,20250724,000000,10.92,11.05,10.775,10.89,491988,0
+NRDS.US,D,20250725,000000,10.91,11.04,10.75,10.96,352456,0
+NRDS.US,D,20250728,000000,11.05,11.1168,10.825,10.93,382249,0
+NRDS.US,D,20250729,000000,10.97,10.97,10.61,10.62,248041,0
+NRDS.US,D,20250730,000000,10.66,10.86,10.56,10.73,362825,0
+NRDS.US,D,20250731,000000,10.65,10.85,10.56,10.59,429643,0
+NRDS.US,D,20250801,000000,10.42,10.545,10.213,10.54,699072,0
+NRDS.US,D,20250804,000000,10.66,10.995,10.49,10.94,383635,0
+NRDS.US,D,20250805,000000,10.99,11,10.75,11,392355,0
+NRDS.US,D,20250806,000000,11.05,11.115,10.865,11.07,357580,0
+NRDS.US,D,20250807,000000,11.2,11.3,10.9,11.08,612516,0
+NRDS.US,D,20250808,000000,9.25,9.37,8.42,9.18,2328029,0
+NRDS.US,D,20250811,000000,9.22,9.65,9.1,9.47,1241856,0
+NRDS.US,D,20250812,000000,9.56,9.98,9.56,9.83,915241,0
+NRDS.US,D,20250813,000000,9.82,10.43,9.82,10.4,697042,0
+NRDS.US,D,20250814,000000,10.39,10.395,10.035,10.34,477972,0
+NRDS.US,D,20250815,000000,10.39,10.43,10.01,10.08,568749,0
+NRDS.US,D,20250818,000000,10.07,10.25,10.0026,10.18,387865,0
+NRDS.US,D,20250819,000000,10.28,10.31,9.96,9.98,385969,0
+NRDS.US,D,20250820,000000,9.97,10.04,9.89,10,523209,0
+NRDS.US,D,20250821,000000,9.99,10.08,9.965,10.02,266467,0
+NRDS.US,D,20250822,000000,10.11,10.5,10.065,10.42,568417,0
+NRDS.US,D,20250825,000000,10.4,10.5,10.29,10.32,308289,0
+NRDS.US,D,20250826,000000,10.32,10.41,10.25,10.26,284071,0
+NRDS.US,D,20250827,000000,10.29,10.495,10.265,10.47,285864,0
+NRDS.US,D,20250828,000000,10.52,10.58,10.41,10.46,338103,0
+NRDS.US,D,20250829,000000,10.5,10.52,10.25,10.34,293452,0
+NRDS.US,D,20250902,000000,10.21,10.34,10.07,10.26,499553,0
+NRDS.US,D,20250903,000000,10.26,10.33,10.13,10.15,389281,0
+NRDS.US,D,20250904,000000,10.14,10.29,9.95,10.29,376068,0
+NRDS.US,D,20250905,000000,10.37,10.74,10.37,10.68,730453,0
+NRDS.US,D,20250908,000000,10.75,11.2,10.68,11.19,1014637,0
+NRDS.US,D,20250909,000000,11.17,11.215,10.74,10.85,736278,0
+NRDS.US,D,20250910,000000,10.83,10.945,10.315,10.37,623333,0
+NRDS.US,D,20250911,000000,10.43,10.8,10.43,10.7,492365,0
+NRDS.US,D,20250912,000000,10.65,10.734,10.51,10.55,451661,0
+NRDS.US,D,20250915,000000,10.98,11.37,10.91,11.06,855474,0
+NRDS.US,D,20250916,000000,11.06,11.07,10.765,10.97,417015,0
+NRDS.US,D,20250917,000000,10.96,11.39,10.96,11.1,523287,0
+NRDS.US,D,20250918,000000,11.24,11.34,11.18,11.28,420360,0
+NRDS.US,D,20250919,000000,11.3,11.43,11.005,11.08,690542,0
+NRDS.US,D,20250922,000000,11.02,11.4,11,11.34,472621,0
+NRDS.US,D,20250923,000000,11.35,11.46,10.905,10.92,529320,0
+NRDS.US,D,20250924,000000,11.01,11.2,10.76,10.85,456008,0
+NRDS.US,D,20250925,000000,10.7,10.83,10.68,10.8,461384,0
+NRDS.US,D,20250926,000000,10.86,11.02,10.78,11.01,395122,0
+NRDS.US,D,20250929,000000,11.07,11.12,10.91,11,440285,0
+NRDS.US,D,20250930,000000,11.02,11.33,10.72,10.76,565105,0
+NRDS.US,D,20251001,000000,10.69,10.975,10.69,10.77,508281,0
+NRDS.US,D,20251002,000000,10.76,10.94,10.67,10.93,403776,0
+NRDS.US,D,20251003,000000,10.94,11.33,10.94,11.03,448239,0
+NRDS.US,D,20251006,000000,11.04,11.16,10.85,10.95,386284,0
+NRDS.US,D,20251007,000000,10.91,10.97,10.405,10.46,528359,0
+NRDS.US,D,20251008,000000,10.52,10.76,10.43,10.58,445606,0
+NRDS.US,D,20251009,000000,10.58,10.84,10.53,10.65,329693,0
+NRDS.US,D,20251010,000000,10.63,10.79,10.265,10.29,404305,0
+NRDS.US,D,20251013,000000,10.41,10.542,10.36,10.51,527409,0
+NRDS.US,D,20251014,000000,10.29,10.75,10.27,10.65,936126,0
+NRDS.US,D,20251015,000000,10.85,11.04,10.75,10.89,423961,0
+NRDS.US,D,20251016,000000,10.9,11.02,10.694,10.77,437794,0
+NRDS.US,D,20251017,000000,10.74,11.05,10.62,10.8,464763,0
+NRDS.US,D,20251020,000000,10.91,11.32,10.79,11.25,409296,0
+NRDS.US,D,20251021,000000,11.25,11.68,11.22,11.54,519184,0
+NRDS.US,D,20251022,000000,11.51,11.64,11.15,11.37,447552,0
+NRDS.US,D,20251023,000000,11.3,11.6,11.28,11.57,366434,0
+NRDS.US,D,20251024,000000,11.7,11.915,11.7,11.82,339714,0
+NRDS.US,D,20251027,000000,11.91,12.23,11.84,12.07,791125,0
+NRDS.US,D,20251028,000000,12.1,12.13,11.825,11.85,438971,0
+NRDS.US,D,20251029,000000,11.76,11.87,11.5,11.62,533358,0
+NRDS.US,D,20251030,000000,11.54,11.71,11.42,11.58,477932,0
+NRDS.US,D,20251031,000000,11.58,11.79,11.45,11.67,527858,0
+NRDS.US,D,20251103,000000,11.67,12.05,11.53,12.03,648441,0
+NRDS.US,D,20251104,000000,11.84,12.225,11.72,11.99,660601,0
+NRDS.US,D,20251105,000000,11.99,12.18,11.955,12.04,523483,0
+NRDS.US,D,20251106,000000,11.99,12.235,11.85,11.98,839135,0
+NRDS.US,D,20251107,000000,13.5,14,12.93,13.64,1803060,0
+NRDS.US,D,20251110,000000,13.67,14.41,13.2407,14.35,1536036,0
+NRDS.US,D,20251111,000000,14.38,14.64,14.2001,14.5,1136166,0
+NRDS.US,D,20251112,000000,14.55,14.84,14.47,14.58,703906,0
+NRDS.US,D,20251113,000000,14.51,14.64,14.08,14.25,769671,0
+NRDS.US,D,20251114,000000,13.85,14.26,13.85,13.98,690403,0
+NRDS.US,D,20251117,000000,14.01,14.24,13.645,13.7,702618,0
+NRDS.US,D,20251118,000000,13.64,13.9143,13.42,13.59,754145,0
+NRDS.US,D,20251119,000000,13.61,13.755,13.27,13.66,892290,0
+NRDS.US,D,20251120,000000,13.87,14.22,13.26,13.3,938648,0
+NRDS.US,D,20251121,000000,13.37,14.2,13.37,13.92,833848,0
+NRDS.US,D,20251124,000000,13.94,14.48,13.85,14.4,781150,0
+NRDS.US,D,20251125,000000,14.622,14.77,14.42,14.67,535982,0
+NRDS.US,D,20251126,000000,14.6,15.17,14.55,15.06,665489,0
+NRDS.US,D,20251128,000000,15.04,15.16,14.94,15.01,306086,0
+NRDS.US,D,20251201,000000,14.92,15.75,14.88,15.41,1319671,0
+NRDS.US,D,20251202,000000,15.4,16.24,15.21,15.93,2041979,0
+NRDS.US,D,20251203,000000,15.93,15.9699,15.3,15.55,1204916,0
+NRDS.US,D,20251204,000000,15.59,15.655,15.27,15.6,852814,0
+NRDS.US,D,20251205,000000,15.54,15.87,15.381,15.43,580391,0
+NRDS.US,D,20251208,000000,15.54,15.67,15.09,15.13,640068,0
+NRDS.US,D,20251209,000000,15.13,15.235,14.58,14.85,1103464,0
+NRDS.US,D,20251210,000000,14.79,14.96,14.57,14.76,904540,0
+NRDS.US,D,20251211,000000,14.77,14.89,14.5801,14.67,547728,0
+NRDS.US,D,20251212,000000,14.74,14.7911,14.3406,14.44,683884,0
+NRDS.US,D,20251215,000000,14.53,14.575,13.62,13.65,1031418,0
+NRDS.US,D,20251216,000000,13.62,14.07,13.58,13.98,813408,0
+NRDS.US,D,20251217,000000,14.51,15.015,14.4,14.71,1374105,0
+NRDS.US,D,20251218,000000,14.86,15.125,14.79,15.02,715333,0
+NRDS.US,D,20251219,000000,14.95,15.0499,14.22,14.37,845691,0
+NRDS.US,D,20251222,000000,14.43,14.61,14.2,14.26,509166,0
+NRDS.US,D,20251223,000000,14.17,14.2296,13.94,14.05,499563,0
+NRDS.US,D,20251224,000000,14.02,14.05,13.83,14.01,255682,0
+NRDS.US,D,20251226,000000,14.01,14.04,13.86,13.94,447014,0
+NRDS.US,D,20251229,000000,13.82,13.96,13.61,13.85,1067281,0
+NRDS.US,D,20251230,000000,13.87,14.045,13.775,13.95,914130,0
+NRDS.US,D,20251231,000000,13.95,14.03,13.53,13.55,613930,0
+NRDS.US,D,20260102,000000,13.64,13.65,12.895,12.93,859087,0
+NRDS.US,D,20260105,000000,12.87,13.49,12.8337,13.34,891109,0
+NRDS.US,D,20260106,000000,13.24,13.51,13.2,13.48,828981,0
+NRDS.US,D,20260107,000000,13.53,13.82,13.41,13.75,638144,0
+NRDS.US,D,20260108,000000,13.66,13.82,13.605,13.77,631337,0
+NRDS.US,D,20260109,000000,13.84,13.95,13.43,13.9,425924,0
+NRDS.US,D,20260112,000000,13.8,13.81,12.76,13.14,1008620,0
+NRDS.US,D,20260113,000000,13.15,13.31,12.95,13.07,763447,0
+NRDS.US,D,20260114,000000,12.98,13.11,12.71,12.93,802913,0
+NRDS.US,D,20260115,000000,13.05,13.265,12.87,13.25,572320,0
+NRDS.US,D,20260116,000000,13.26,13.325,12.84,12.84,605716,0
+NRDS.US,D,20260120,000000,12.5,13.06,12.5,12.81,602618,0
+NRDS.US,D,20260121,000000,12.88,13.07,12.77,12.9,668507,0
+NRDS.US,D,20260122,000000,13,13.33,13,13.15,755390,0
+NRDS.US,D,20260123,000000,13.08,13.19,12.74,12.78,536817,0
+NRDS.US,D,20260126,000000,12.78,13.11,12.76,12.98,697726,0
+NRDS.US,D,20260127,000000,12.97,13.045,12.29,12.31,892170,0
+NRDS.US,D,20260128,000000,12.36,12.51,12.12,12.23,762027,0
+NRDS.US,D,20260129,000000,12.22,12.42,12.105,12.4,840422,0
+NRDS.US,D,20260130,000000,12.54,12.61,11.89,12.06,870861,0
+NRDS.US,D,20260202,000000,12.04,12.64,11.95,12.35,718990,0
+NRDS.US,D,20260203,000000,12.35,12.35,11.005,11.37,1228698,0
+NRDS.US,D,20260204,000000,11.29,11.43,10.7602,10.92,1776882,0
+NRDS.US,D,20260205,000000,10.83,10.96,10.25,10.3,1014228,0
+NRDS.US,D,20260206,000000,10.5,10.93,10.482,10.54,1156487,0
+NRDS.US,D,20260209,000000,10.54,10.67,10.06,10.26,1339687,0
+NRDS.US,D,20260210,000000,10.26,10.52,10.21,10.27,801811,0
+NRDS.US,D,20260211,000000,10.17,10.3799,9.535,9.68,1276744,0
+NRDS.US,D,20260212,000000,9.74,9.89,9.065,9.17,1227858,0
+NRDS.US,D,20260213,000000,9.24,9.62,9.24,9.41,998816,0
+NRDS.US,D,20260217,000000,9.37,9.93,9.37,9.8,1099682,0
+NRDS.US,D,20260218,000000,9.84,10.15,9.79,10.14,771024,0
diff --git a/daily/us/nasdaq stocks/2/ntsk.us.txt b/daily/us/nasdaq stocks/2/ntsk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c31e13aeaa44ef9b1a4cc475ec92bd1fba983087
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntsk.us.txt	
@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTSK.US,D,20250918,000000,23,24.4,21.88,22.49,33905511,0
+NTSK.US,D,20250919,000000,24.23,25.58,22.9,24.7,10167508,0
+NTSK.US,D,20250922,000000,25.15,27.99,24.8687,25.79,8373970,0
+NTSK.US,D,20250923,000000,26.85,27.03,23.67,24.1,6556296,0
+NTSK.US,D,20250924,000000,24.43,25.2,23.24,23.38,8006207,0
+NTSK.US,D,20250925,000000,22.8,23.83,21.71,22.7,3501254,0
+NTSK.US,D,20250926,000000,22.98,24.23,22.42,24.23,1994866,0
+NTSK.US,D,20250929,000000,24.12,24.1931,22.6,23.95,3535154,0
+NTSK.US,D,20250930,000000,23.9,23.9,22.15,22.73,3596660,0
+NTSK.US,D,20251001,000000,22.5,22.81,21.02,21.3,4218197,0
+NTSK.US,D,20251002,000000,21.68,22.78,21.56,22.67,3196730,0
+NTSK.US,D,20251003,000000,22.45,23.29,22.45,23.15,1621918,0
+NTSK.US,D,20251006,000000,23.15,23.4,22.08,22.13,2117811,0
+NTSK.US,D,20251007,000000,22.2,22.44,21.41,22.03,1572433,0
+NTSK.US,D,20251008,000000,22.32,23.01,21.722,22.49,1719189,0
+NTSK.US,D,20251009,000000,22.49,22.8,21.95,21.96,1208521,0
+NTSK.US,D,20251010,000000,22.36,22.49,21,21.75,1689804,0
+NTSK.US,D,20251013,000000,22.26,23.6999,22.1,23.44,3007106,0
+NTSK.US,D,20251014,000000,22.84,23.0999,22.07,22.45,1369968,0
+NTSK.US,D,20251015,000000,23.01,23.7,22.55,22.86,1026764,0
+NTSK.US,D,20251016,000000,23.09,23.5,22.28,22.81,1060917,0
+NTSK.US,D,20251017,000000,22.5,22.7499,21.55,22.24,1201719,0
+NTSK.US,D,20251020,000000,22.25,22.6819,21.63,22.31,880518,0
+NTSK.US,D,20251021,000000,22.29,23,21.95,22.55,979837,0
+NTSK.US,D,20251022,000000,22.55,22.55,21.4,21.79,1324398,0
+NTSK.US,D,20251023,000000,21.91,23.065,21.844,23,999315,0
+NTSK.US,D,20251024,000000,23,23.7,22.46,22.47,2251860,0
+NTSK.US,D,20251027,000000,23.05,24.15,22.915,23.99,2066290,0
+NTSK.US,D,20251028,000000,23.99,24,23.23,23.3,847707,0
+NTSK.US,D,20251029,000000,23.5,23.605,22.71,23.41,958167,0
+NTSK.US,D,20251030,000000,23.06,23.49,22.6232,22.92,869782,0
+NTSK.US,D,20251031,000000,23.18,24.05,22.966,23.64,1422679,0
+NTSK.US,D,20251103,000000,23.86,24.98,23.52,24.26,2791606,0
+NTSK.US,D,20251104,000000,23.5,23.58,22,22.03,1499188,0
+NTSK.US,D,20251105,000000,22.29,22.76,21.8,22.74,1274521,0
+NTSK.US,D,20251106,000000,22.52,22.7,21.04,21.79,1931229,0
+NTSK.US,D,20251107,000000,21.39,22.44,20.9183,22.32,1263076,0
+NTSK.US,D,20251110,000000,22.6,23.19,22.435,22.5,1055407,0
+NTSK.US,D,20251111,000000,22.5,22.81,21.33,21.91,1219316,0
+NTSK.US,D,20251112,000000,21.97,22.2,20.665,20.86,1570833,0
+NTSK.US,D,20251113,000000,20.8,21.0999,19.85,19.89,1623987,0
+NTSK.US,D,20251114,000000,19.2,20.7,18.86,19.87,3160522,0
+NTSK.US,D,20251117,000000,19.94,20.145,18.68,19.33,1454784,0
+NTSK.US,D,20251118,000000,18.87,19.02,17.81,18.77,2966483,0
+NTSK.US,D,20251119,000000,18.56,18.7,17.56,17.66,2539403,0
+NTSK.US,D,20251120,000000,18.13,18.37,17.5101,17.9,1823489,0
+NTSK.US,D,20251121,000000,17.95,18.88,17.32,18.82,1575260,0
+NTSK.US,D,20251124,000000,19.17,19.37,18.315,18.38,1591342,0
+NTSK.US,D,20251125,000000,18.27,18.68,17.947,18.53,1536647,0
+NTSK.US,D,20251126,000000,18.39,18.5,17.65,17.77,1787865,0
+NTSK.US,D,20251128,000000,17.81,18.7,17.735,18.38,1117611,0
+NTSK.US,D,20251201,000000,18,18.1799,17.52,17.75,1458393,0
+NTSK.US,D,20251202,000000,17.85,18.1,17.69,17.88,1235151,0
+NTSK.US,D,20251203,000000,17.78,18.48,17.44,18.33,1710628,0
+NTSK.US,D,20251204,000000,18.31,19.83,18.1001,19.68,3275127,0
+NTSK.US,D,20251205,000000,19.945,21.48,19.5848,20.73,2972937,0
+NTSK.US,D,20251208,000000,21.34,22.56,21.24,22.28,3110558,0
+NTSK.US,D,20251209,000000,22.26,23.55,22.26,22.88,2481654,0
+NTSK.US,D,20251210,000000,22.76,22.91,21.96,22.5,1978129,0
+NTSK.US,D,20251211,000000,22.67,23.56,22.45,23.5,4797558,0
+NTSK.US,D,20251212,000000,21.4,22.24,20.5,20.72,6491689,0
+NTSK.US,D,20251215,000000,20.76,21.01,18.58,19.05,5249100,0
+NTSK.US,D,20251216,000000,19.14,20.91,19.07,20.04,3587235,0
+NTSK.US,D,20251217,000000,20.18,20.295,18.385,18.5,2943704,0
+NTSK.US,D,20251218,000000,18.97,19.22,18.3,18.9,2865836,0
+NTSK.US,D,20251219,000000,19.4,19.4,18.86,19.26,6276089,0
+NTSK.US,D,20251222,000000,19.49,20.03,19.2,19.71,1356749,0
+NTSK.US,D,20251223,000000,19.54,19.54,18.43,18.55,1765265,0
+NTSK.US,D,20251224,000000,18.5,18.56,18.08,18.5,762530,0
+NTSK.US,D,20251226,000000,18.59,18.59,18.155,18.29,901119,0
+NTSK.US,D,20251229,000000,18.13,18.61,18.1,18.17,949534,0
+NTSK.US,D,20251230,000000,18.11,18.2,17.76,17.93,1636569,0
+NTSK.US,D,20251231,000000,18,18.09,17.465,17.54,2514374,0
+NTSK.US,D,20260102,000000,17.75,17.7632,16.565,16.9,5247983,0
+NTSK.US,D,20260105,000000,16.9,17.63,16.81,17.15,2714393,0
+NTSK.US,D,20260106,000000,17.15,17.465,16.73,17.34,2554378,0
+NTSK.US,D,20260107,000000,17.3,17.84,17.11,17.65,2385942,0
+NTSK.US,D,20260108,000000,17.31,17.54,16.58,16.73,3454121,0
+NTSK.US,D,20260109,000000,16.64,16.7199,15.99,16.63,2584997,0
+NTSK.US,D,20260112,000000,16.53,17.08,16.44,16.56,3626202,0
+NTSK.US,D,20260113,000000,16.71,16.87,16.07,16.4,1729611,0
+NTSK.US,D,20260114,000000,16.41,16.41,15.31,15.71,3478931,0
+NTSK.US,D,20260115,000000,15.71,16.0199,15.35,15.4,2919248,0
+NTSK.US,D,20260116,000000,15.53,15.54,14.75,14.76,2182222,0
+NTSK.US,D,20260120,000000,14.3,15.47,14.23,14.99,2890611,0
+NTSK.US,D,20260121,000000,15.03,15.189,14.44,14.83,3464151,0
+NTSK.US,D,20260122,000000,15,15.66,14.99,15.6,2228258,0
+NTSK.US,D,20260123,000000,15.69,16.13,15.25,15.29,1918876,0
+NTSK.US,D,20260126,000000,15.36,15.7,15.23,15.42,1230812,0
+NTSK.US,D,20260127,000000,15.51,16.75,15.33,15.76,4374924,0
+NTSK.US,D,20260128,000000,15.99,16.41,15.785,16.1,1892037,0
+NTSK.US,D,20260129,000000,16.05,16.25,15.0929,15.35,2532940,0
+NTSK.US,D,20260130,000000,15.16,15.3,14.56,14.85,2299829,0
+NTSK.US,D,20260202,000000,14.8,15,13.92,14.1,1571365,0
+NTSK.US,D,20260203,000000,14.03,14.03,12.68,13.18,3396782,0
+NTSK.US,D,20260204,000000,13.13,13.34,12.45,13.11,2670779,0
+NTSK.US,D,20260205,000000,12.85,13.3058,11.5,11.525,3298359,0
+NTSK.US,D,20260206,000000,11.81,12.27,11.36,12.01,2759922,0
+NTSK.US,D,20260209,000000,12.11,12.2689,11.52,11.97,2168055,0
+NTSK.US,D,20260210,000000,11.99,12.55,11.99,12.22,1996890,0
+NTSK.US,D,20260211,000000,12.28,12.43,11.28,11.81,2363325,0
+NTSK.US,D,20260212,000000,11.81,12.08,11.44,11.49,2786948,0
+NTSK.US,D,20260213,000000,11.52,12.3999,11.52,11.89,2011672,0
+NTSK.US,D,20260217,000000,11.85,11.85,10.96,11.32,2050398,0
+NTSK.US,D,20260218,000000,11.3,11.815,11.0801,11.53,1189844,0
diff --git a/daily/us/nasdaq stocks/2/nutr.us.txt b/daily/us/nasdaq stocks/2/nutr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/nuwe.us.txt b/daily/us/nasdaq stocks/2/nuwe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e64b16c3b06ba4fe3e1f1a9abf5665db88d5784
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nuwe.us.txt	
@@ -0,0 +1,3487 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUWE.US,D,20120222,000000,519356885584,537138005549,519356885584,537138005549,0,0
+NUWE.US,D,20120223,000000,522320405585,555660005556,518616005583,518616005583,0,0
+NUWE.US,D,20120224,000000,503798404108,534174485548,503798404108,519727325584,0,0
+NUWE.US,D,20120228,000000,555660005556,629748005502,555660005556,555660005556,0,0
+NUWE.US,D,20120229,000000,555660005556,574182005522,555660005556,560475725558,0,0
+NUWE.US,D,20120301,000000,546399005553,848307608319,527877005545,721617126925,0,0
+NUWE.US,D,20120302,000000,703836006918,703836006918,555660005556,555660005556,0,0
+NUWE.US,D,20120305,000000,527877005545,547880765553,511207204110,518616005583,0,0
+NUWE.US,D,20120306,000000,510095884110,535285805548,388962004188,388962004188,0,0
+NUWE.US,D,20120307,000000,388962004188,444528004126,388962004188,443787124126,0,0
+NUWE.US,D,20120308,000000,415633684156,425635564160,389332444188,407484004153,0,0
+NUWE.US,D,20120309,000000,425635564160,481572004141,414892804156,472311004137,0,0
+NUWE.US,D,20120312,000000,481572004141,518616005583,408224884153,436378324165,0,0
+NUWE.US,D,20120313,000000,428969524162,444528004126,403409164151,407484004153,0,0
+NUWE.US,D,20120314,000000,408595324153,408595324153,389332444188,390443764188,0,0
+NUWE.US,D,20120315,000000,390814204188,408595324153,370440004180,371180884180,0,0
+NUWE.US,D,20120316,000000,444528004126,444528004126,372292204181,403779604152,0,0
+NUWE.US,D,20120319,000000,440823604166,440823604166,381553204185,388221124187,0,0
+NUWE.US,D,20120320,000000,381923644185,384887164186,337100402739,343397882741,0,0
+NUWE.US,D,20120321,000000,351918002745,366365162709,327839402735,327839402735,0,0
+NUWE.US,D,20120322,000000,329321162736,351918002745,324135002734,324135002734,0,0
+NUWE.US,D,20120323,000000,351918002745,351918002745,315244442730,333396002737,0,0
+NUWE.US,D,20120326,000000,315614882730,324505442734,314874002772,324135002734,0,0
+NUWE.US,D,20120327,000000,333396002737,367846924179,333396002737,338952602740,0,0
+NUWE.US,D,20120328,000000,338952602740,338952602740,324135002734,324135002734,0,0
+NUWE.US,D,20120329,000000,333396002737,333396002737,333396002737,333396002737,0,0
+NUWE.US,D,20120330,000000,324135002734,327839402735,324135002734,327839402735,0,0
+NUWE.US,D,20120403,000000,327839402735,327839402735,296352002765,308576522769,0,0
+NUWE.US,D,20120404,000000,308206082769,314874002772,305613002768,314874002772,0,0
+NUWE.US,D,20120409,000000,298204202765,298204202765,298204202765,298204202765,0,0
+NUWE.US,D,20120410,000000,288943202762,296352002765,277830002757,277830002757,0,0
+NUWE.US,D,20120411,000000,268569002795,268569002795,240786002784,268569002795,0,0
+NUWE.US,D,20120420,000000,269680322796,277830002757,233377202781,277830002757,0,0
+NUWE.US,D,20120427,000000,254862722790,254862722790,254862722790,254862722790,0,0
+NUWE.US,D,20120430,000000,292277162763,292277162763,272273402797,272273402797,0,0
+NUWE.US,D,20120501,000000,255603602790,291165842762,255603602790,291165842762,0,0
+NUWE.US,D,20120502,000000,260419322792,294499802764,259308002792,259678442792,0,0
+NUWE.US,D,20120508,000000,277830002757,277830002757,277830002757,277830002757,0,0
+NUWE.US,D,20120515,000000,251158322788,251158322788,240786002784,240786002784,0,0
+NUWE.US,D,20120517,000000,240786002784,240786002784,240786002784,240786002784,0,0
+NUWE.US,D,20120518,000000,250047002788,250047002788,250047002788,250047002788,0,0
+NUWE.US,D,20120521,000000,240786002784,240786002784,240786002784,240786002784,0,0
+NUWE.US,D,20120525,000000,222264002819,222264002819,222264002819,222264002819,0,0
+NUWE.US,D,20120529,000000,222264002819,222264002819,222264002819,222264002819,0,0
+NUWE.US,D,20120531,000000,195962761338,195962761338,185590441376,185590441376,0,0
+NUWE.US,D,20120601,000000,203742001341,258937562792,203742001341,258937562792,0,0
+NUWE.US,D,20120604,000000,258937562792,258937562792,222264002819,232265882781,0,0
+NUWE.US,D,20120606,000000,223375322819,224116202820,222264002819,222264002819,0,0
+NUWE.US,D,20120607,000000,222264002819,222264002819,222264002819,222264002819,0,0
+NUWE.US,D,20120611,000000,222264002819,222264002819,222264002819,222264002819,0,0
+NUWE.US,D,20120612,000000,239674682784,239674682784,239674682784,239674682784,0,0
+NUWE.US,D,20120614,000000,235970282782,235970282782,234488522782,234488522782,0,0
+NUWE.US,D,20120619,000000,211150801344,211150801344,211150801344,211150801344,0,0
+NUWE.US,D,20120620,000000,196333201339,201889801341,196333201339,196333201339,0,0
+NUWE.US,D,20120621,000000,196333201339,197444521339,196333201339,196333201339,0,0
+NUWE.US,D,20120622,000000,185220001376,204112441342,175959001372,175959001372,0,0
+NUWE.US,D,20120627,000000,175959001372,175959001372,175959001372,175959001372,0,0
+NUWE.US,D,20120628,000000,183367801375,184849561376,166698001369,166698001369,0,0
+NUWE.US,D,20120629,000000,153732601363,153732601363,92610001423,120763441392,0,0
+NUWE.US,D,20120702,000000,127060921395,138915001400,127060921395,137062801399,0,0
+NUWE.US,D,20120703,000000,137062801399,137062801399,124467841394,133358401397,0,0
+NUWE.US,D,20120705,000000,133358401397,133358401397,101871001427,111502441389,0,0
+NUWE.US,D,20120706,000000,129654001396,198926281340,129654001396,184849561376,0,0
+NUWE.US,D,20120709,000000,236711162783,398223004191,185220001376,357474602705,0.0000272108,0
+NUWE.US,D,20120710,000000,353770202746,538619765549,335248202738,492685204103,0.000047619,0
+NUWE.US,D,20120711,000000,507132364109,639009005506,410817964154,422672044159,0.0000680272,0
+NUWE.US,D,20120712,000000,403779604152,518986445584,385257604186,468977044136,0.0000408163,0
+NUWE.US,D,20120713,000000,503798404108,538619765549,444528004126,469717924136,0.0000204081,0
+NUWE.US,D,20120716,000000,480831124140,487128604101,405631804152,408595324153,0.00000680272,0
+NUWE.US,D,20120717,000000,407484004153,407484004153,320801042732,348213602743,0.00000680272,0
+NUWE.US,D,20120718,000000,361179002706,404890924152,336359522739,366735602709,0.0000136054,0
+NUWE.US,D,20120719,000000,404150044152,404150044152,355622402746,380071444184,0.00000680272,0
+NUWE.US,D,20120720,000000,377848804183,387109804187,356733722747,377478364183,0,0
+NUWE.US,D,20120723,000000,370069564180,463050004133,355622402746,390814204188,0.00000680272,0
+NUWE.US,D,20120724,000000,390814204188,414892804156,366735602709,372292204181,0,0
+NUWE.US,D,20120725,000000,476385844139,507132364109,407484004153,423783364160,0.0000204081,0
+NUWE.US,D,20120726,000000,421560724159,421560724159,385257604186,397482124191,0.00000680272,0
+NUWE.US,D,20120727,000000,396370804191,399334324150,368587804179,370810444180,0,0
+NUWE.US,D,20120730,000000,370440004180,379701004184,355622402746,363031202707,0.00000680272,0
+NUWE.US,D,20120731,000000,360808562706,376737484183,335248202738,342657002741,0,0
+NUWE.US,D,20120801,000000,370440004180,370440004180,318207962731,333766442738,0,0
+NUWE.US,D,20120802,000000,337100402739,342286562741,314133122772,314466518772,0,0
+NUWE.US,D,20120803,000000,329691602736,329691602736,296352002765,313762682772,0,0
+NUWE.US,D,20120806,000000,366735602709,379701004184,328950722736,345250082742,0.00000680272,0
+NUWE.US,D,20120807,000000,351547562745,351547562745,316726202731,329987954736,0,0
+NUWE.US,D,20120808,000000,327098522735,340804802740,313392242771,313392242771,0,0
+NUWE.US,D,20120809,000000,321912362733,330802922736,287831882761,303760802768,0.00000680272,0
+NUWE.US,D,20120810,000000,248194802787,261530642793,248194802787,256714922791,0.0000340136,0
+NUWE.US,D,20120813,000000,258196682791,263012402793,254121842790,259308002792,0.00000680272,0
+NUWE.US,D,20120814,000000,261160202792,264864602794,258567122791,260419322792,0.00000680272,0
+NUWE.US,D,20120815,000000,258567122791,262271522793,255603602790,259678442792,0,0
+NUWE.US,D,20120816,000000,259308002792,262271522793,258567122791,259308002792,0,0
+NUWE.US,D,20120817,000000,261901082793,277459562757,255603602790,259308002792,0.00000680272,0
+NUWE.US,D,20120820,000000,259308002792,259345046792,250417442788,255603602790,0,0
+NUWE.US,D,20120821,000000,255603602790,259678442792,235229402782,246342602787,0,0
+NUWE.US,D,20120822,000000,237081602783,246713042787,235599842782,244860842786,0,0
+NUWE.US,D,20120823,000000,261160202792,261160202792,244860842786,250787882788,0,0
+NUWE.US,D,20120824,000000,252640082789,259308002792,242638202785,249676562788,0,0
+NUWE.US,D,20120827,000000,247083482787,252269642789,238933802784,248194802787,0,0
+NUWE.US,D,20120828,000000,250047002788,253751402790,237081602783,251158322788,0,0
+NUWE.US,D,20120829,000000,254121842790,277459562757,243379082785,251158322788,0.0000136054,0
+NUWE.US,D,20120830,000000,252640082789,266716802795,246342602787,259308002792,0.00000680272,0
+NUWE.US,D,20120831,000000,260789762792,262456742793,250047002788,256714922791,0,0
+NUWE.US,D,20120904,000000,256714922791,258937562792,247083482787,251158322788,0,0
+NUWE.US,D,20120905,000000,252640082789,258196682791,249306122788,257455802791,0,0
+NUWE.US,D,20120906,000000,255603602790,257085362791,251158322788,253751402790,0,0
+NUWE.US,D,20120907,000000,258937562792,264864602794,255233162790,255974042790,0.00000680272,0
+NUWE.US,D,20120910,000000,268569002795,324505442734,265235042794,315614882730,0.0000408163,0
+NUWE.US,D,20120911,000000,330432482736,357104162705,318948842732,339693482740,0.0000408163,0
+NUWE.US,D,20120912,000000,340804802740,342657002741,299315522766,306353882769,0.0000136054,0
+NUWE.US,D,20120913,000000,310799162770,324135002734,302649482767,311169602770,0.00000680272,0
+NUWE.US,D,20120914,000000,311540042771,340434362740,300426842766,323764562734,0.0000136054,0
+NUWE.US,D,20120917,000000,320060162732,334877762738,315244442730,321171482732,0.00000680272,0
+NUWE.US,D,20120918,000000,321171482732,338211722739,320060162732,329321162736,0.00000680272,0
+NUWE.US,D,20120919,000000,327839402735,330802922736,309317402770,321541922733,0.00000680272,0
+NUWE.US,D,20120920,000000,319319282732,332655122737,315614882730,324505442734,0,0
+NUWE.US,D,20120921,000000,324505442734,342286562741,320801042732,325987202734,0.00000680272,0
+NUWE.US,D,20120924,000000,328580282735,336359522739,315985322730,321541922733,0.00000680272,0
+NUWE.US,D,20120925,000000,319689722732,325987202734,287461442761,294129362764,0.00000680272,0
+NUWE.US,D,20120926,000000,293388482763,293981186764,274496042756,277459562757,0.00000680272,0
+NUWE.US,D,20120927,000000,276348242757,295574078764,273755162756,289684082762,0,0
+NUWE.US,D,20120928,000000,288943202762,310058282770,279311762758,308946962770,0,0
+NUWE.US,D,20121001,000000,351918002745,363031202707,315244442730,316355762731,0.0000204081,0
+NUWE.US,D,20121002,000000,320430602732,320430602732,292647602763,297463322765,0.00000680272,0
+NUWE.US,D,20121003,000000,297463322765,302279042767,284559662760,298945082766,0,0
+NUWE.US,D,20121004,000000,295672862764,299685962766,287091002761,294870242764,0,0
+NUWE.US,D,20121005,000000,293388482763,297833762765,289881650762,294870242764,0,0
+NUWE.US,D,20121008,000000,295981562764,298945082766,288943202762,289313642762,0,0
+NUWE.US,D,20121009,000000,290054522762,290054522762,277830002757,280793522758,0,0
+NUWE.US,D,20121010,000000,278941322758,280052642758,258443642791,273014282755,0.00000680272,0
+NUWE.US,D,20121011,000000,272643842797,278941322758,272310446797,274125602756,0,0
+NUWE.US,D,20121012,000000,275977802756,277459562757,267457682795,271532522797,0,0
+NUWE.US,D,20121015,000000,271162082796,272792018797,264864602794,267457682795,0,0
+NUWE.US,D,20121016,000000,265605482794,269680322796,255603602790,263654498793,0,0
+NUWE.US,D,20121017,000000,257826242791,257826242791,227450162821,240292082784,0.00000680272,0
+NUWE.US,D,20121018,000000,236711162783,237452042783,227079722821,235513406782,0,0
+NUWE.US,D,20121019,000000,250787882788,250787882788,237822482783,240415562784,0,0
+NUWE.US,D,20121022,000000,242267762785,252640082789,240786002784,252269642789,0,0
+NUWE.US,D,20121023,000000,252640082789,263382842793,244119962786,258196682791,0.00000680272,0
+NUWE.US,D,20121024,000000,260419322792,260419322792,250380398788,252269642789,0,0
+NUWE.US,D,20121025,000000,252640082789,252640082789,235229402782,237081602783,0,0
+NUWE.US,D,20121026,000000,236340722783,243317342785,229302362822,233747642781,0,0
+NUWE.US,D,20121031,000000,237822482783,237822482783,231525002781,234118082782,0,0
+NUWE.US,D,20121101,000000,233747642781,237081602783,232093010781,236896382783,0,0
+NUWE.US,D,20121102,000000,234118082782,240786002784,234118082782,235229402782,0,0
+NUWE.US,D,20121105,000000,240786002784,258567122791,240786002784,247453922787,0,0
+NUWE.US,D,20121106,000000,245972162786,250787882788,244119962786,246713042787,0,0
+NUWE.US,D,20121107,000000,246342602787,248194802787,235229402782,238192922783,0,0
+NUWE.US,D,20121108,000000,240786002784,245972162786,230784122822,231895442781,0,0
+NUWE.US,D,20121109,000000,227820602821,248194802787,227820602821,243379082785,0,0
+NUWE.US,D,20121112,000000,245601722786,245601722786,237452042783,239304242784,0,0
+NUWE.US,D,20121113,000000,240045122784,245972162786,228931922822,234488522782,0,0
+NUWE.US,D,20121114,000000,236711162783,242638202785,230043242822,233006762781,0,0
+NUWE.US,D,20121115,000000,238563362783,243008642785,230413682822,233747642781,0,0
+NUWE.US,D,20121116,000000,231525002781,238192922783,228561482821,233006762781,0,0
+NUWE.US,D,20121119,000000,237822482783,248157758787,232265882781,244119962786,0,0
+NUWE.US,D,20121120,000000,271532522797,283386602759,237452042783,240415562784,0.0000204081,0
+NUWE.US,D,20121121,000000,240786002784,246342602787,233747642781,238192922783,0,0
+NUWE.US,D,20121123,000000,240415562784,242267762785,229672802822,231154562780,0,0
+NUWE.US,D,20121126,000000,234858962782,248935682788,231525002781,243008642785,0,0
+NUWE.US,D,20121127,000000,251899202789,258196682791,242638202785,245972162786,0,0
+NUWE.US,D,20121128,000000,244379270786,247824362787,231525002781,237452042783,0,0
+NUWE.US,D,20121129,000000,255603602790,257455802791,243379082785,253380962789,0.00000680272,0
+NUWE.US,D,20121130,000000,257455802791,267828122795,250787882788,261901082793,0,0
+NUWE.US,D,20121203,000000,264864602794,265099214794,255603602790,260048882792,0,0
+NUWE.US,D,20121204,000000,263753282794,277830002757,258937562792,260419322792,0,0
+NUWE.US,D,20121205,000000,261160202792,268569002795,248194802787,250047002788,0,0
+NUWE.US,D,20121206,000000,251528762789,257085362791,241156442784,246713042787,0,0
+NUWE.US,D,20121207,000000,246342602787,250047002788,240786002784,244860842786,0,0
+NUWE.US,D,20121210,000000,246713042787,258196682791,244860842786,246713042787,0,0
+NUWE.US,D,20121211,000000,250047002788,266716802795,250047002788,256714922791,0.00000680272,0
+NUWE.US,D,20121212,000000,260789762792,261160202792,250047002788,251899202789,0,0
+NUWE.US,D,20121213,000000,251899202789,254381150790,248194802787,248935682788,0,0
+NUWE.US,D,20121214,000000,250417442788,253751402790,244490402786,245231282786,0,0
+NUWE.US,D,20121217,000000,245972162786,247453922787,236340722783,238192922783,0,0
+NUWE.US,D,20121218,000000,238192922783,241897322785,235599842782,237822482783,0,0
+NUWE.US,D,20121219,000000,241526882785,242638202785,238192922783,240415562784,0,0
+NUWE.US,D,20121220,000000,238933802784,247824362787,238933802784,240045122784,0,0
+NUWE.US,D,20121221,000000,237822482783,243008642785,228561482821,230043242822,0,0
+NUWE.US,D,20121224,000000,231525002781,238192922783,231525002781,235599842782,0,0
+NUWE.US,D,20121226,000000,232636322781,233747642781,228561482821,230413682822,0,0
+NUWE.US,D,20121227,000000,231660830781,233377202781,227672426821,230043242822,0,0
+NUWE.US,D,20121228,000000,228191042821,229672802822,223116014819,225227522820,0,0
+NUWE.US,D,20121231,000000,224486642820,231525002781,222264002819,225597962820,0,0
+NUWE.US,D,20130102,000000,227820602821,234488522782,227820602821,230043242822,0,0
+NUWE.US,D,20130103,000000,228931922822,232265882781,226487018821,228931922822,0,0
+NUWE.US,D,20130104,000000,228931922822,237452042783,228191042821,235970282782,0,0
+NUWE.US,D,20130107,000000,235970282782,235970282782,228931922822,233513030781,0,0
+NUWE.US,D,20130108,000000,234858962782,237822482783,228561482821,235970282782,0,0
+NUWE.US,D,20130109,000000,237081602783,237081602783,231895442781,233377202781,0,0
+NUWE.US,D,20130110,000000,235513406782,235513406782,227820602821,229302362822,0,0
+NUWE.US,D,20130111,000000,228191042821,229672802822,223004882819,228931922822,0,0
+NUWE.US,D,20130114,000000,226709282821,234858962782,222634442819,225597962820,0,0
+NUWE.US,D,20130115,000000,225597962820,229672802822,224486642820,224857082820,0,0
+NUWE.US,D,20130116,000000,226709282821,230784122822,225597962820,227079722821,0,0
+NUWE.US,D,20130117,000000,228191042821,228931922822,224486642820,225597962820,0,0
+NUWE.US,D,20130118,000000,225597962820,226338842821,216336961347,216336961347,0,0
+NUWE.US,D,20130122,000000,217077841347,218559601347,200778481340,201889801341,0.00000680272,0
+NUWE.US,D,20130123,000000,211150801344,211150801344,192999241337,204112441342,0,0
+NUWE.US,D,20130124,000000,222264002819,222992534819,207446401343,210409921344,0,0
+NUWE.US,D,20130125,000000,211150801344,222264002819,207816841343,218189161347,0,0
+NUWE.US,D,20130128,000000,220041361348,224116202820,210409921344,215225641346,0,0
+NUWE.US,D,20130129,000000,215596081346,226709282821,215596081346,221893562819,0,0
+NUWE.US,D,20130130,000000,222264002819,228191042821,216707401347,219670921348,0,0
+NUWE.US,D,20130131,000000,223745762819,225597962820,216707401347,216707401347,0,0
+NUWE.US,D,20130201,000000,222264002819,240008078784,222264002819,234488522782,0,0
+NUWE.US,D,20130204,000000,234118082782,240045122784,229672802822,235229402782,0,0
+NUWE.US,D,20130205,000000,238192922783,258937562792,238192922783,252269642789,0,0
+NUWE.US,D,20130206,000000,250417442788,291906722763,250047002788,287831882761,0.00000680272,0
+NUWE.US,D,20130207,000000,292647602763,301167722766,266000618794,285238802760,0.00000680272,0
+NUWE.US,D,20130208,000000,286720562761,288943202762,259308002792,270791642796,0.00000680272,0
+NUWE.US,D,20130211,000000,273755162756,273755162756,251899202789,254862722790,0,0
+NUWE.US,D,20130212,000000,257455802791,258937562792,244490402786,247824362787,0,0
+NUWE.US,D,20130213,000000,246342602787,249083858788,241156442784,247824362787,0,0
+NUWE.US,D,20130214,000000,250047002788,257455802791,244490402786,256714922791,0,0
+NUWE.US,D,20130215,000000,255603602790,260789762792,248194802787,253751402790,0,0
+NUWE.US,D,20130219,000000,253751402790,261160202792,251899202789,253380962789,0,0
+NUWE.US,D,20130220,000000,253010522789,254492282790,238192922783,240045122784,0,0
+NUWE.US,D,20130221,000000,241897322785,241897322785,233747642781,234858962782,0,0
+NUWE.US,D,20130222,000000,234488522782,236711162783,230043242822,235229402782,0,0
+NUWE.US,D,20130225,000000,235229402782,235229402782,222634442819,223375322819,0,0
+NUWE.US,D,20130226,000000,226709282821,229672802822,221893562819,224116202820,0,0
+NUWE.US,D,20130227,000000,224486642820,224486642820,217448281347,223004882819,0,0
+NUWE.US,D,20130228,000000,221523122819,224116202820,215225641346,216707401347,0,0
+NUWE.US,D,20130301,000000,214855201346,223004882819,214855201346,216336961347,0,0
+NUWE.US,D,20130304,000000,221152682818,231154562780,215225641346,221152682818,0,0
+NUWE.US,D,20130305,000000,235229402782,240415562784,221523122819,223375322819,0,0
+NUWE.US,D,20130306,000000,223375322819,231154562780,223375322819,225597962820,0,0
+NUWE.US,D,20130307,000000,231154562780,251899202789,231154562780,247453922787,0.00000680272,0
+NUWE.US,D,20130308,000000,251158322788,251158322788,230413682822,230784122822,0,0
+NUWE.US,D,20130311,000000,235599842782,245675810786,228931922822,230413682822,0,0
+NUWE.US,D,20130312,000000,235970282782,240045122784,231525002781,236711162783,0,0
+NUWE.US,D,20130313,000000,240045122784,241156442784,237081602783,238563362783,0,0
+NUWE.US,D,20130314,000000,238563362783,243749522785,234858962782,238563362783,0,0
+NUWE.US,D,20130315,000000,235599842782,237452042783,231525002781,232636322781,0,0
+NUWE.US,D,20130318,000000,231525002781,235970282782,230043242822,231525002781,0,0
+NUWE.US,D,20130319,000000,237044558783,237044558783,226338842821,228709658821,0,0
+NUWE.US,D,20130320,000000,228191042821,231525002781,228191042821,230413682822,0,0
+NUWE.US,D,20130321,000000,232265882781,235599842782,228561482821,230413682822,0,0
+NUWE.US,D,20130322,000000,231525002781,240045122784,231525002781,237452042783,0,0
+NUWE.US,D,20130325,000000,236711162783,236711162783,227820602821,229672802822,0,0
+NUWE.US,D,20130326,000000,236303678783,236303678783,227820602821,228931922822,0,0
+NUWE.US,D,20130327,000000,227820602821,231525002781,227746514821,228191042821,0,0
+NUWE.US,D,20130328,000000,228919574822,228919574822,223004882819,226338842821,0,0
+NUWE.US,D,20130401,000000,223745762819,228561482821,218559601347,228561482821,0,0
+NUWE.US,D,20130402,000000,228561482821,230043242822,217077841347,227820602821,0,0
+NUWE.US,D,20130403,000000,225153434820,225153434820,219670921348,224116202820,0,0
+NUWE.US,D,20130404,000000,225227522820,230043242822,224486642820,228561482821,0,0
+NUWE.US,D,20130405,000000,225227522820,227635382821,224857082820,225968402820,0,0
+NUWE.US,D,20130408,000000,226338842821,233377202781,220041361348,221893562819,0.00000680272,0
+NUWE.US,D,20130409,000000,224116202820,228931922822,215966521346,224857082820,0,0
+NUWE.US,D,20130410,000000,224857082820,227450162821,220041361348,222634442819,0,0
+NUWE.US,D,20130411,000000,196333201339,201519361341,192258361337,199296721340,0.0000340136,0
+NUWE.US,D,20130412,000000,198555841339,200037601340,194110561338,196703641339,0.00000680272,0
+NUWE.US,D,20130415,000000,196333201339,197814961339,194481001338,195221881338,0,0
+NUWE.US,D,20130416,000000,199296721340,200778481340,195221881338,197074081339,0,0
+NUWE.US,D,20130417,000000,196333201339,196703641339,193740121337,194110561338,0,0
+NUWE.US,D,20130418,000000,194481001338,195592321338,190776601336,191887921337,0,0
+NUWE.US,D,20130419,000000,194481001338,195962761338,190406161336,190406161336,0,0
+NUWE.US,D,20130422,000000,191147041336,191147041336,179663401374,182626921375,0,0
+NUWE.US,D,20130423,000000,185590441376,191887921337,183367801375,187072201377,0,0
+NUWE.US,D,20130424,000000,183367801375,186701761377,180404281374,183738241375,0,0
+NUWE.US,D,20130425,000000,183738241375,187072201377,183738241375,185960881376,0,0
+NUWE.US,D,20130426,000000,185590441376,191887921337,185590441376,191887921337,0,0
+NUWE.US,D,20130429,000000,192258361337,192258361337,187072201377,187442641377,0,0
+NUWE.US,D,20130430,000000,188183521377,194110561338,188183521377,191887921337,0,0
+NUWE.US,D,20130501,000000,187170985377,194110561338,187170985377,189294841336,0,0
+NUWE.US,D,20130502,000000,189294841336,192628801337,187813081377,189665281336,0,0
+NUWE.US,D,20130503,000000,191887921337,193740121337,188924401378,188924401378,0,0
+NUWE.US,D,20130506,000000,190776601336,190776601336,187072201377,187442641377,0,0
+NUWE.US,D,20130507,000000,190406161336,191887921337,187442641377,187442641377,0,0
+NUWE.US,D,20130508,000000,187442641377,190406161336,187442641377,188553961377,0,0
+NUWE.US,D,20130509,000000,190776601336,192628801337,188553961377,189850501336,0,0
+NUWE.US,D,20130510,000000,190776601336,191887921337,188924401378,190406161336,0,0
+NUWE.US,D,20130513,000000,190406161336,194851441338,189665281336,190035721336,0,0
+NUWE.US,D,20130514,000000,207816841343,209669041344,198926281340,201889801341,0.00000680272,0
+NUWE.US,D,20130515,000000,205223761342,206705521343,195962761338,201889801341,0,0
+NUWE.US,D,20130516,000000,203742001341,203742001341,197444521339,200037601340,0,0
+NUWE.US,D,20130517,000000,199296721340,209298601344,198185401339,203371561341,0.00000680272,0
+NUWE.US,D,20130520,000000,208928161344,212632561345,204482881342,210780361344,0.00000680272,0
+NUWE.US,D,20130521,000000,213003001345,224449598820,212262121345,223004882819,0.00000680272,0
+NUWE.US,D,20130522,000000,224857082820,237081602783,217448281347,217818721347,0.00000680272,0
+NUWE.US,D,20130523,000000,222264002819,225597962820,215633125346,221893562819,0,0
+NUWE.US,D,20130524,000000,221893562819,224486642820,220041361348,222264002819,0,0
+NUWE.US,D,20130528,000000,225968402820,237081602783,221893562819,229302362822,0,0
+NUWE.US,D,20130529,000000,226709282821,229339406822,222264002819,224857082820,0,0
+NUWE.US,D,20130530,000000,224116202820,225597962820,217818721347,219300481348,0,0
+NUWE.US,D,20130531,000000,217077841347,217077841347,208928161344,214484761346,0,0
+NUWE.US,D,20130603,000000,215596081346,217077841347,207816841343,210039481344,0,0
+NUWE.US,D,20130604,000000,209298601344,214114321346,207446401343,207446401343,0,0
+NUWE.US,D,20130605,000000,208187281343,215596081346,203742001341,208187281343,0,0
+NUWE.US,D,20130606,000000,208187281343,216707401347,203742001341,205594201342,0,0
+NUWE.US,D,20130607,000000,207446401343,212632561345,205594201342,211150801344,0,0
+NUWE.US,D,20130610,000000,213003001345,217818721347,207816841343,211150801344,0,0
+NUWE.US,D,20130611,000000,207446401343,209298601344,204482881342,207075961343,0,0
+NUWE.US,D,20130612,000000,208557721343,210039481344,204853321342,206705521343,0,0
+NUWE.US,D,20130613,000000,206705521343,207075961343,201223009340,202630681341,0,0
+NUWE.US,D,20130614,000000,202630681341,205594201342,202630681341,204112441342,0,0
+NUWE.US,D,20130617,000000,211150801344,214114321346,204482881342,212632561345,0,0
+NUWE.US,D,20130618,000000,219670921348,234858962782,219670921348,224116202820,0.00000680272,0
+NUWE.US,D,20130619,000000,222634442819,225597962820,217818721347,218189161347,0,0
+NUWE.US,D,20130620,000000,216336961347,218189161347,207446401343,208187281343,0,0
+NUWE.US,D,20130621,000000,210409921344,211891681345,205964641342,207816841343,0,0
+NUWE.US,D,20130624,000000,205594201342,205594201342,199296721340,203371561341,0,0
+NUWE.US,D,20130625,000000,204482881342,207075961343,202260241341,204112441342,0,0
+NUWE.US,D,20130626,000000,204482881342,207779797343,200408041340,200408041340,0,0
+NUWE.US,D,20130627,000000,201889801341,201889801341,200408041340,201889801341,0,0
+NUWE.US,D,20130628,000000,199667161340,201519361341,197074081339,198926281340,0,0
+NUWE.US,D,20130701,000000,200037601340,203371561341,197814961339,199667161340,0,0
+NUWE.US,D,20130702,000000,201148921340,203001121341,199667161340,201519361341,0,0
+NUWE.US,D,20130703,000000,202260241341,209669041344,202260241341,209669041344,0,0
+NUWE.US,D,20130705,000000,209669041344,216336961347,209669041344,213373441345,0,0
+NUWE.US,D,20130708,000000,214855201346,220782242818,211150801344,211891681345,0,0
+NUWE.US,D,20130709,000000,214484761346,216670357347,207816841343,208557721343,0,0
+NUWE.US,D,20130710,000000,214484761346,220411801348,213373441345,214484761346,0,0
+NUWE.US,D,20130711,000000,225968402820,234488522782,223375322819,228561482821,0.00000680272,0
+NUWE.US,D,20130712,000000,230043242822,235229402782,227820602821,232265882781,0,0
+NUWE.US,D,20130715,000000,237081602783,255603602790,233377202781,245601722786,0.00000680272,0
+NUWE.US,D,20130716,000000,251528762789,251528762789,234043994782,236711162783,0,0
+NUWE.US,D,20130717,000000,241526882785,250047002788,237452042783,247083482787,0,0
+NUWE.US,D,20130718,000000,248935682788,264494162794,247824362787,252640082789,0.00000680272,0
+NUWE.US,D,20130719,000000,255603602790,275977802756,253751402790,269309882796,0.00000680272,0
+NUWE.US,D,20130722,000000,277830002757,277830002757,270791642796,275977802756,0,0
+NUWE.US,D,20130723,000000,275236922756,280052642758,269309882796,279682202758,0,0
+NUWE.US,D,20130724,000000,278570882757,293388482763,278570882757,284127482760,0,0
+NUWE.US,D,20130725,000000,281534402759,284497922760,260085926792,271162082796,0.00000680272,0
+NUWE.US,D,20130726,000000,265235042794,274866482756,264864602794,274125602756,0,0
+NUWE.US,D,20130729,000000,274125602756,282349370759,272273402797,273014282755,0,0
+NUWE.US,D,20130730,000000,277459562757,283016162759,272273402797,277830002757,0,0
+NUWE.US,D,20130731,000000,278941322758,281904842759,266716802795,273014282755,0,0
+NUWE.US,D,20130801,000000,276348242757,283016162759,272458622797,278200442757,0,0
+NUWE.US,D,20130802,000000,277089122757,281534402759,274125602756,277830002757,0,0
+NUWE.US,D,20130805,000000,277830002757,334877762738,273384722755,326728082735,0.0000204081,0
+NUWE.US,D,20130806,000000,327839402735,329691602736,314874002772,315244442730,0.00000680272,0
+NUWE.US,D,20130807,000000,314874002772,348954482744,314874002772,342286562741,0.00000680272,0
+NUWE.US,D,20130808,000000,359326802706,359326802706,317096642731,329691602736,0.00000680272,0
+NUWE.US,D,20130809,000000,332655122737,332655122737,318578402731,327098522735,0,0
+NUWE.US,D,20130812,000000,325987202734,333396002737,308206082769,315614882730,0.00000680272,0
+NUWE.US,D,20130813,000000,313392242771,337100402739,309317402770,336729962739,0.00000680272,0
+NUWE.US,D,20130814,000000,338952602740,338952602740,322714982733,332284682737,0,0
+NUWE.US,D,20130815,000000,330062042736,331914242737,318948842732,320801042732,0,0
+NUWE.US,D,20130816,000000,324135002734,330420134736,322282802733,322653242733,0,0
+NUWE.US,D,20130819,000000,318578402731,340804802740,316726202731,331914242737,0,0
+NUWE.US,D,20130820,000000,327098522735,344138762742,327098522735,338952602740,0,0
+NUWE.US,D,20130821,000000,341545682741,413040604155,338582162739,387850684187,0.0000204081,0
+NUWE.US,D,20130822,000000,390814204188,410817964154,382331128185,391555084189,0.00000680272,0
+NUWE.US,D,20130823,000000,407484004153,475644964138,400075204150,473792764138,0.0000204081,0
+NUWE.US,D,20130826,000000,495278284104,511207204110,447491524127,454159444130,0.0000340136,0
+NUWE.US,D,20130827,000000,459345604132,462679564133,413781484156,438230524165,0.0000136054,0
+NUWE.US,D,20130828,000000,451566364129,457493404131,422301604159,431933044163,0.0000136054,0
+NUWE.US,D,20130829,000000,428599084161,437119204165,405261364152,411929284155,0.00000680272,0
+NUWE.US,D,20130830,000000,411188404154,423042484159,396000364190,407854444153,0.00000680272,0
+NUWE.US,D,20130903,000000,411558844155,416745004157,390443764188,392666404189,0.00000680272,0
+NUWE.US,D,20130904,000000,388962004188,398963884192,374885284182,384146284186,0.00000680272,0
+NUWE.US,D,20130905,000000,390443764188,424894684160,389332444188,410077084154,0.0000136054,0
+NUWE.US,D,20130906,000000,411929284155,417115444157,394889044190,403779604152,0.00000680272,0
+NUWE.US,D,20130909,000000,404890924152,420078964158,398630488191,409706644154,0,0
+NUWE.US,D,20130910,000000,420078964158,421190284158,396370804191,405631804152,0.00000680272,0
+NUWE.US,D,20130911,000000,407113564153,409336204154,394814956190,404150044152,0,0
+NUWE.US,D,20130912,000000,418226764157,450825484128,394518604190,399334324150,0.0000136054,0
+NUWE.US,D,20130913,000000,400075204150,414151924156,398223004191,408965764154,0,0
+NUWE.US,D,20130916,000000,418226764157,440675428166,409743688154,420078964158,0.00000680272,0
+NUWE.US,D,20130917,000000,437119204165,461568244133,430080844162,438600964165,0.0000136054,0
+NUWE.US,D,20130918,000000,446380204127,458975164132,412670164155,420449404158,0.0000136054,0
+NUWE.US,D,20130919,000000,411558844155,416745004157,389332444188,396370804191,0.0000816326,0
+NUWE.US,D,20130920,000000,400075204150,407484004153,388962004188,388962004188,0.0000136054,0
+NUWE.US,D,20130923,000000,392666404189,408595324153,388962004188,404890924152,0.00000680272,0
+NUWE.US,D,20130924,000000,404520484152,407113564153,395259484190,401927404151,0.00000680272,0
+NUWE.US,D,20130925,000000,402668284151,426006004160,402668284151,422672044159,0.0000136054,0
+NUWE.US,D,20130926,000000,426006004160,440823604166,426006004160,433044364163,0.00000680272,0
+NUWE.US,D,20130927,000000,428969524162,455641204130,426006004160,442675804125,0.0000136054,0
+NUWE.US,D,20130930,000000,433785244164,440823604166,422301604159,428969524162,0.00000680272,0
+NUWE.US,D,20131001,000000,445639324126,446380204127,428599084161,430080844162,0.00000680272,0
+NUWE.US,D,20131002,000000,430080844162,438971404166,427858204161,430821724162,0.00000680272,0
+NUWE.US,D,20131003,000000,431192164162,436748764165,401556964151,410077084154,0.00000680272,0
+NUWE.US,D,20131004,000000,408595324153,426006004160,401556964151,415633684156,0.00000680272,0
+NUWE.US,D,20131007,000000,410077084154,415263244156,401927404151,406743124153,0.00000680272,0
+NUWE.US,D,20131008,000000,407484004153,408595324153,389702884188,402297844151,0.00000680272,0
+NUWE.US,D,20131009,000000,402297844151,404890924152,363401642707,377848804183,0.0000136054,0
+NUWE.US,D,20131010,000000,383405404185,398223004191,380071444184,385628044186,0.00000680272,0
+NUWE.US,D,20131011,000000,389332444188,392666404189,377848804183,380812324184,0.00000680272,0
+NUWE.US,D,20131014,000000,380071444184,386368924187,371180884180,383775844186,0.00000680272,0
+NUWE.US,D,20131015,000000,380812324184,392295964189,371551324181,372292204181,0.00000680272,0
+NUWE.US,D,20131016,000000,374144404182,387850684187,374144404182,379701004184,0.00000680272,0
+NUWE.US,D,20131017,000000,386739364187,386739364187,375996604182,379701004184,0.00000680272,0
+NUWE.US,D,20131018,000000,385998484186,414522364156,377107924183,405631804152,0.0000272108,0
+NUWE.US,D,20131021,000000,413040604155,416745004157,391925524189,397482124191,0.0000136054,0
+NUWE.US,D,20131022,000000,406002244152,410817964154,394148164190,403779604152,0.0000136054,0
+NUWE.US,D,20131023,000000,410817964154,424153804160,398223004191,407854444153,0.0000136054,0
+NUWE.US,D,20131024,000000,411558844155,414522364156,405631804152,410077084154,0.00000680272,0
+NUWE.US,D,20131025,000000,410817964154,418597204157,401927404151,407854444153,0.00000680272,0
+NUWE.US,D,20131028,000000,417115444157,423412924159,386739364187,407484004153,0.0000204081,0
+NUWE.US,D,20131029,000000,414892804156,439341844166,402668284151,431562604163,0.0000272108,0
+NUWE.US,D,20131030,000000,431562604163,435267004164,392295964189,393777724190,0.0000204081,0
+NUWE.US,D,20131031,000000,389702884188,400816084150,377107924183,390443764188,0.00000680272,0
+NUWE.US,D,20131101,000000,378960124184,396370804191,363401642707,373773964182,0.00000680272,0
+NUWE.US,D,20131104,000000,367846924179,381182764184,355992842746,370440004180,0.00000680272,0
+NUWE.US,D,20131105,000000,370440004180,380812324184,368958244180,374514844182,0.00000680272,0
+NUWE.US,D,20131106,000000,379701004184,381182764184,343768322742,354511082746,0.00000680272,0
+NUWE.US,D,20131107,000000,354511082746,364142522708,330802922736,343768322742,0.00000680272,0
+NUWE.US,D,20131108,000000,346361402743,368587804179,344879642742,367106042709,0.00000680272,0
+NUWE.US,D,20131111,000000,368587804179,388221124187,349324922744,371180884180,0.0000136054,0
+NUWE.US,D,20131112,000000,371180884180,371180884180,340804802740,348584042743,0.00000680272,0
+NUWE.US,D,20131113,000000,346731842743,362290322707,333766442738,343027442741,0.00000680272,0
+NUWE.US,D,20131114,000000,341545682741,345620522742,339323042740,340063922740,0.00000680272,0
+NUWE.US,D,20131115,000000,339693482740,342657002741,334136882738,338211722739,0.00000680272,0
+NUWE.US,D,20131118,000000,339323042740,351918002745,318948842732,324505442734,0.0000136054,0
+NUWE.US,D,20131119,000000,327468962735,330802922736,320430602732,324135002734,0.00000680272,0
+NUWE.US,D,20131120,000000,328209842735,328209842735,319689722732,321171482732,0,0
+NUWE.US,D,20131121,000000,321912362733,326728082735,309317402770,315614882730,0.00000680272,0
+NUWE.US,D,20131122,000000,317467082731,321541922733,300426842766,306724322769,0.0000136054,0
+NUWE.US,D,20131125,000000,307465202769,308946962770,293758922764,296722442765,0.00000680272,0
+NUWE.US,D,20131126,000000,296722442765,317096642731,285609242760,316355762731,0.00000680272,0
+NUWE.US,D,20131127,000000,328209842735,337100402739,317467082731,325987202734,0.00000680272,0
+NUWE.US,D,20131129,000000,338582162739,342286562741,328580282735,335618642738,0.00000680272,0
+NUWE.US,D,20131202,000000,339323042740,348954482744,333396002737,338952602740,0.00000680272,0
+NUWE.US,D,20131203,000000,335618642738,342657002741,329691602736,335989082738,0,0
+NUWE.US,D,20131204,000000,335248202738,340804802740,324505442734,334507322738,0.00000680272,0
+NUWE.US,D,20131205,000000,333396002737,340063922740,324135002734,325987202734,0,0
+NUWE.US,D,20131206,000000,325616762734,333766442738,314503562772,315244442730,0.00000680272,0
+NUWE.US,D,20131209,000000,314874002772,321912362733,304131242768,305983442768,0,0
+NUWE.US,D,20131210,000000,305613002768,323764562734,305613002768,317096642731,0,0
+NUWE.US,D,20131211,000000,317096642731,317096642731,303760802768,304872122768,0,0
+NUWE.US,D,20131212,000000,307465202769,310428722770,304131242768,309317402770,0,0
+NUWE.US,D,20131213,000000,310428722770,314874002772,303760802768,310428722770,0,0
+NUWE.US,D,20131216,000000,310799162770,320430602732,310799162770,314503562772,0,0
+NUWE.US,D,20131217,000000,317467082731,317467082731,304131242768,309687842770,0.00000680272,0
+NUWE.US,D,20131218,000000,309687842770,314133122772,306724322769,314133122772,0,0
+NUWE.US,D,20131219,000000,313762682772,329321162736,313392242771,320430602732,0,0
+NUWE.US,D,20131220,000000,320430602732,342286562741,320430602732,336359522739,0.00000680272,0
+NUWE.US,D,20131223,000000,337100402739,354881522746,337100402739,353399762745,0,0
+NUWE.US,D,20131224,000000,354140642746,364883402708,349707710744,360438122706,0,0
+NUWE.US,D,20131226,000000,360438122706,368217364179,337100402739,342286562741,0.00000680272,0
+NUWE.US,D,20131227,000000,342286562741,354511082746,331543802737,347843162743,0,0
+NUWE.US,D,20131230,000000,362660762707,368958244180,348954482744,367476482709,0.00000680272,0
+NUWE.US,D,20131231,000000,366735602709,369699124180,354511082746,359697242706,0,0
+NUWE.US,D,20140102,000000,361179002706,374144404182,360067682706,374144404182,0.00000680272,0
+NUWE.US,D,20140103,000000,383405404185,388962004188,376367044183,380071444184,0.00000680272,0
+NUWE.US,D,20140106,000000,383405404185,383405404185,362660762707,368587804179,0.00000680272,0
+NUWE.US,D,20140107,000000,370440004180,374144404182,357474602705,373773964182,0,0
+NUWE.US,D,20140108,000000,371921764181,383405404185,370625224180,377107924183,0.00000680272,0
+NUWE.US,D,20140109,000000,379701004184,403409164151,376922704183,398593444191,0.00000680272,0
+NUWE.US,D,20140110,000000,412299724155,425635564160,402297844151,418226764157,0.00000680272,0
+NUWE.US,D,20140113,000000,425635564160,425635564160,377848804183,381553204185,0.00000680272,0
+NUWE.US,D,20140114,000000,385257604186,405631804152,371921764181,380812324184,0.00000680272,0
+NUWE.US,D,20140115,000000,383775844186,392295964189,377848804183,390814204188,0,0
+NUWE.US,D,20140116,000000,391184644188,391555084189,378589684183,381553204185,0.00000680272,0
+NUWE.US,D,20140117,000000,379701004184,384516724186,368587804179,369699124180,0.00000680272,0
+NUWE.US,D,20140121,000000,369699124180,371551324181,359104538706,363031202707,0.00000680272,0
+NUWE.US,D,20140122,000000,362660762707,362660762707,354140642746,357474602705,0,0
+NUWE.US,D,20140123,000000,356363282747,362290322707,356363282747,360808562706,0,0
+NUWE.US,D,20140124,000000,362290322707,362290322707,344509202742,350436242744,0,0
+NUWE.US,D,20140127,000000,349695362744,353399762745,342286562741,342657002741,0,0
+NUWE.US,D,20140128,000000,342657002741,350065802744,342657002741,348584042743,0,0
+NUWE.US,D,20140129,000000,344509202742,362660762707,344509202742,360252902706,0,0
+NUWE.US,D,20140130,000000,364142522708,373403524181,363772082708,372292204181,0,0
+NUWE.US,D,20140131,000000,364142522708,379330564184,364142522708,368217364179,0,0
+NUWE.US,D,20140203,000000,367846924179,367846924179,335989082738,345250082742,0.00000680272,0
+NUWE.US,D,20140204,000000,346361402743,356733722747,340804802740,346731842743,0,0
+NUWE.US,D,20140205,000000,346731842743,348213602743,336729962739,344879642742,0,0
+NUWE.US,D,20140206,000000,346361402743,346361402743,331173362736,336359522739,0.00000680272,0
+NUWE.US,D,20140207,000000,338952602740,344138762742,333396002737,333396002737,0,0
+NUWE.US,D,20140210,000000,335248202738,337470842739,329691602736,335618642738,0.00000680272,0
+NUWE.US,D,20140211,000000,335248202738,338211722739,333396002737,334136882738,0,0
+NUWE.US,D,20140212,000000,336359522739,342657002741,330432482736,331543802737,0.00000680272,0
+NUWE.US,D,20140213,000000,330432482736,338767382740,329691602736,335248202738,0,0
+NUWE.US,D,20140214,000000,336729962739,339323042740,331543802737,335989082738,0,0
+NUWE.US,D,20140218,000000,332655122737,341545682741,331543802737,336729962739,0,0
+NUWE.US,D,20140219,000000,333396002737,338582162739,333396002737,334136882738,0,0
+NUWE.US,D,20140220,000000,334877762738,335248202738,307835642769,323394122733,0.00000680272,0
+NUWE.US,D,20140221,000000,322282802733,331938938737,307329374769,309687842770,0.00000680272,0
+NUWE.US,D,20140224,000000,310799162770,317837522731,307465202769,309317402770,0.00000680272,0
+NUWE.US,D,20140225,000000,308206082769,313762682772,303760802768,310428722770,0,0
+NUWE.US,D,20140226,000000,310428722770,325604414734,308576522769,310799162770,0.00000680272,0
+NUWE.US,D,20140227,000000,314874002772,322282802733,311910482771,318948842732,0,0
+NUWE.US,D,20140228,000000,317096642731,333396002737,305613002768,307835642769,0,0
+NUWE.US,D,20140303,000000,307094762769,318578402731,304131242768,316726202731,0,0
+NUWE.US,D,20140304,000000,319689722732,324505442734,317837522731,322653242733,0,0
+NUWE.US,D,20140305,000000,325616762734,327431918735,316726202731,318578402731,0,0
+NUWE.US,D,20140306,000000,318578402731,319319282732,305613002768,309687842770,0,0
+NUWE.US,D,20140307,000000,312651362771,314787566772,287831882761,294870242764,0.00000680272,0
+NUWE.US,D,20140310,000000,295611122764,299685962766,277830002757,298945082766,0.00000680272,0
+NUWE.US,D,20140311,000000,275977802756,285238802760,229672802822,231895442781,0.000047619,0
+NUWE.US,D,20140312,000000,240045122784,260789762792,231525002781,234673742782,0.0000272108,0
+NUWE.US,D,20140313,000000,229672802822,240045122784,225597962820,236711162783,0.0000136054,0
+NUWE.US,D,20140314,000000,237822482783,238044746783,226709282821,229302362822,0.00000680272,0
+NUWE.US,D,20140317,000000,233747642781,241897322785,216336961347,220041361348,0.00000680272,0
+NUWE.US,D,20140318,000000,221523122819,250047002788,214855201346,243749522785,0.0000204081,0
+NUWE.US,D,20140319,000000,253010522789,253010522789,234488522782,239674682784,0.0000136054,0
+NUWE.US,D,20140320,000000,241526882785,243749522785,230784122822,231895442781,0.00000680272,0
+NUWE.US,D,20140321,000000,230784122822,234858962782,217077841347,222634442819,0.00000680272,0
+NUWE.US,D,20140324,000000,222264002819,222264002819,207075961343,212632561345,0.00000680272,0
+NUWE.US,D,20140325,000000,213373441345,222264002819,211521241345,222264002819,0.00000680272,0
+NUWE.US,D,20140326,000000,222264002819,225968402820,211521241345,213373441345,0.00000680272,0
+NUWE.US,D,20140327,000000,212632561345,216336961347,207446401343,211150801344,0,0
+NUWE.US,D,20140328,000000,211521241345,225597962820,201889801341,207446401343,0.00000680272,0
+NUWE.US,D,20140331,000000,211521241345,219300481348,207853885343,216336961347,0.00000680272,0
+NUWE.US,D,20140401,000000,217077841347,218930041348,208557721343,210409921344,0,0
+NUWE.US,D,20140402,000000,209669041344,220782242818,208928161344,220411801348,0.00000680272,0
+NUWE.US,D,20140403,000000,221893562819,236340722783,210409921344,216707401347,0.00000680272,0
+NUWE.US,D,20140404,000000,220411801348,224486642820,215966521346,220782242818,0.00000680272,0
+NUWE.US,D,20140407,000000,231525002781,231525002781,207446401343,210780361344,0.00000680272,0
+NUWE.US,D,20140408,000000,211150801344,221523122819,207446401343,219300481348,0.00000680272,0
+NUWE.US,D,20140409,000000,218189161347,225968402820,212632561345,224857082820,0.00000680272,0
+NUWE.US,D,20140410,000000,224857082820,224857082820,213003001345,215966521346,0.00000680272,0
+NUWE.US,D,20140411,000000,213003001345,215225641346,205223761342,205964641342,0.00000680272,0
+NUWE.US,D,20140414,000000,206335081343,214114321346,188924401378,194481001338,0.00000680272,0
+NUWE.US,D,20140415,000000,194481001338,195592321338,177070321373,192665845337,0.00000680272,0
+NUWE.US,D,20140416,000000,194481001338,217781677347,191887921337,211150801344,0.00000680272,0
+NUWE.US,D,20140417,000000,210039481344,210039481344,203742001341,207446401343,0,0
+NUWE.US,D,20140421,000000,213373441345,213373441345,205964641342,206335081343,0,0
+NUWE.US,D,20140422,000000,207816841343,209298601344,204482881342,208928161344,0,0
+NUWE.US,D,20140423,000000,209298601344,214484761346,206705521343,211891681345,0,0
+NUWE.US,D,20140424,000000,214114321346,214855201346,205594201342,206705521343,0,0
+NUWE.US,D,20140425,000000,204112441342,206285689343,200037601340,202260241341,0,0
+NUWE.US,D,20140428,000000,202630681341,208187281343,201889801341,205223761342,0,0
+NUWE.US,D,20140429,000000,205223761342,207075961343,200037601340,203742001341,0,0
+NUWE.US,D,20140430,000000,204482881342,219300481348,204112441342,214484761346,0.00000680272,0
+NUWE.US,D,20140501,000000,214855201346,231154562780,214855201346,225968402820,0.00000680272,0
+NUWE.US,D,20140502,000000,224486642820,229672802822,216707401347,220411801348,0,0
+NUWE.US,D,20140505,000000,221523122819,240415562784,217448281347,236711162783,0.00000680272,0
+NUWE.US,D,20140506,000000,235229402782,236340722783,224116202820,224486642820,0,0
+NUWE.US,D,20140507,000000,228561482821,228561482821,211150801344,212632561345,0.00000680272,0
+NUWE.US,D,20140508,000000,212262121345,225968402820,211521241345,213743881345,0.00000680272,0
+NUWE.US,D,20140509,000000,212632561345,215596081346,204482881342,208557721343,0,0
+NUWE.US,D,20140512,000000,214484761346,218189161347,205964641342,205964641342,0,0
+NUWE.US,D,20140513,000000,222264002819,225597962820,212262121345,215225641346,0,0
+NUWE.US,D,20140514,000000,221893562819,222140522819,209298601344,212632561345,0,0
+NUWE.US,D,20140515,000000,216336961347,217374193347,203742001341,205223761342,0,0
+NUWE.US,D,20140516,000000,203927221342,208854073344,198926281340,205594201342,0,0
+NUWE.US,D,20140519,000000,205594201342,213003001345,205594201342,210409921344,0,0
+NUWE.US,D,20140520,000000,209298601344,209298601344,206705521343,207446401343,0,0
+NUWE.US,D,20140521,000000,208187281343,212978305345,206705521343,207446401343,0,0
+NUWE.US,D,20140522,000000,208928161344,216336961347,207075961343,211891681345,0,0
+NUWE.US,D,20140523,000000,208557721343,215966521346,207446401343,209854261344,0,0
+NUWE.US,D,20140527,000000,211150801344,215596081346,208557721343,213743881345,0,0
+NUWE.US,D,20140528,000000,213373441345,215225641346,210039481344,212262121345,0,0
+NUWE.US,D,20140529,000000,211150801344,214484761346,204853321342,206335081343,0,0
+NUWE.US,D,20140530,000000,204112441342,207446401343,199296721340,200037601340,0,0
+NUWE.US,D,20140602,000000,199667161340,199667161340,194481001338,196333201339,0,0
+NUWE.US,D,20140603,000000,194481001338,195962761338,187442641377,190406161336,0,0
+NUWE.US,D,20140604,000000,192258361337,192999241337,185960881376,189294841336,0,0
+NUWE.US,D,20140605,000000,187442641377,190035721336,181886041375,184849561376,0.00000680272,0
+NUWE.US,D,20140606,000000,185220001376,187442641377,184108681376,185220001376,0,0
+NUWE.US,D,20140609,000000,185590441376,186331321377,183367801375,186331321377,0,0
+NUWE.US,D,20140610,000000,187813081377,199296721340,187813081377,197444521339,0,0
+NUWE.US,D,20140611,000000,197444521339,217077841347,197444521339,213743881345,0.00000680272,0
+NUWE.US,D,20140612,000000,215966521346,217818721347,210039481344,213373441345,0,0
+NUWE.US,D,20140613,000000,212632561345,214484761346,211150801344,211891681345,0,0
+NUWE.US,D,20140616,000000,211521241345,216336961347,211150801344,215966521346,0,0
+NUWE.US,D,20140617,000000,214855201346,216336961347,213743881345,215966521346,0,0
+NUWE.US,D,20140618,000000,215966521346,216707401347,213373441345,215596081346,0,0
+NUWE.US,D,20140619,000000,214114321346,216336961347,213003001345,214114321346,0,0
+NUWE.US,D,20140620,000000,213373441345,215966521346,213373441345,215596081346,0,0
+NUWE.US,D,20140623,000000,218559601347,218930041348,214855201346,215966521346,0,0
+NUWE.US,D,20140624,000000,215596081346,215596081346,208928161344,210409921344,0,0
+NUWE.US,D,20140625,000000,209298601344,209298601344,197444521339,199667161340,0,0
+NUWE.US,D,20140626,000000,198926281340,203742001341,198185401339,198555841339,0,0
+NUWE.US,D,20140627,000000,197444521339,202630681341,197444521339,202630681341,0,0
+NUWE.US,D,20140630,000000,222264002819,222264002819,199296721340,207446401343,0,0
+NUWE.US,D,20140701,000000,205964641342,208928161344,202630681341,204482881342,0,0
+NUWE.US,D,20140702,000000,207075961343,212262121345,202260241341,203742001341,0,0
+NUWE.US,D,20140703,000000,203001121341,203001121341,200037601340,201148921340,0,0
+NUWE.US,D,20140707,000000,201889801341,219670921348,201889801341,203371561341,0.00000680272,0
+NUWE.US,D,20140708,000000,203742001341,203742001341,197444521339,198926281340,0,0
+NUWE.US,D,20140709,000000,198185401339,201519361341,197444521339,198926281340,0,0
+NUWE.US,D,20140710,000000,197444521339,198926281340,195962761338,196333201339,0,0
+NUWE.US,D,20140711,000000,196333201339,197444521339,192999241337,194851441338,0,0
+NUWE.US,D,20140714,000000,196703641339,197814961339,192443581337,194481001338,0,0
+NUWE.US,D,20140715,000000,194110561338,194110561338,185960881376,187072201377,0,0
+NUWE.US,D,20140716,000000,188924401378,190776601336,183367801375,184479121376,0,0
+NUWE.US,D,20140717,000000,184479121376,191887921337,182997361375,182997361375,0,0
+NUWE.US,D,20140718,000000,182256481375,187072201377,181886041375,184108681376,0,0
+NUWE.US,D,20140721,000000,184849561376,184849561376,179663401374,180033841374,0,0
+NUWE.US,D,20140722,000000,182997361375,185590441376,180033841374,181886041375,0,0
+NUWE.US,D,20140723,000000,183367801375,185960881376,176699881373,177811201373,0,0
+NUWE.US,D,20140724,000000,176699881373,192814021337,176699881373,191850877337,0,0
+NUWE.US,D,20140725,000000,191147041336,191517481337,187442641377,188924401378,0,0
+NUWE.US,D,20140728,000000,188183521377,188553961377,184849561376,186701761377,0,0
+NUWE.US,D,20140729,000000,185590441376,188368741377,182256481375,183738241375,0,0
+NUWE.US,D,20140730,000000,185220001376,187072201377,182256481375,185960881376,0,0
+NUWE.US,D,20140731,000000,185590441376,187072201377,181515601375,184479121376,0,0
+NUWE.US,D,20140801,000000,183738241375,185220001376,179292961374,183367801375,0,0
+NUWE.US,D,20140804,000000,182626921375,182626921375,176699881373,179292961374,0,0
+NUWE.US,D,20140805,000000,179663401374,179663401374,174847681372,176329441373,0,0
+NUWE.US,D,20140806,000000,175588561372,178552081373,174106801372,175218121372,0,0
+NUWE.US,D,20140807,000000,174106801372,174106801372,171513721371,172254601371,0,0
+NUWE.US,D,20140808,000000,171143281370,172625041371,154078345364,155214361364,0.0000136054,0
+NUWE.US,D,20140811,000000,157437001365,165957121368,153732601363,162993601367,0.00000680272,0
+NUWE.US,D,20140812,000000,177070321373,205594201342,167068441369,187072201377,0.0000204081,0
+NUWE.US,D,20140813,000000,188924401378,203779045342,181515601375,201889801341,0.00000680272,0
+NUWE.US,D,20140814,000000,201889801341,205223761342,194851441338,197074081339,0,0
+NUWE.US,D,20140815,000000,198926281340,202260241341,192295405337,197074081339,0,0
+NUWE.US,D,20140818,000000,198555841339,200408041340,192628801337,196703641339,0,0
+NUWE.US,D,20140819,000000,195962761338,210002437344,195962761338,202630681341,0.00000680272,0
+NUWE.US,D,20140820,000000,203001121341,204408793342,196333201339,201148921340,0,0
+NUWE.US,D,20140821,000000,198926281340,214114321346,198926281340,211521241345,0.00000680272,0
+NUWE.US,D,20140822,000000,211891681345,211891681345,200408041340,202260241341,0,0
+NUWE.US,D,20140825,000000,203742001341,210409921344,201148921340,209298601344,0,0
+NUWE.US,D,20140826,000000,208187281343,208187281343,201148921340,202630681341,0,0
+NUWE.US,D,20140827,000000,203371561341,207446401343,201519361341,207446401343,0,0
+NUWE.US,D,20140828,000000,207075961343,207816841343,201148921340,202630681341,0,0
+NUWE.US,D,20140829,000000,200778481340,208187281343,198555841339,207075961343,0,0
+NUWE.US,D,20140902,000000,206335081343,208187281343,199296721340,200037601340,0,0
+NUWE.US,D,20140903,000000,199667161340,201889801341,197074081339,199296721340,0,0
+NUWE.US,D,20140904,000000,201889801341,208557721343,201889801341,203742001341,0,0
+NUWE.US,D,20140905,000000,203371561341,211891681345,203371561341,209669041344,0,0
+NUWE.US,D,20140908,000000,210409921344,214855201346,207816841343,211891681345,0,0
+NUWE.US,D,20140909,000000,210039481344,216497485347,203742001341,212262121345,0,0
+NUWE.US,D,20140910,000000,213003001345,223375322819,211150801344,213743881345,0.00000680272,0
+NUWE.US,D,20140911,000000,214855201346,221893562819,213003001345,219300481348,0.00000680272,0
+NUWE.US,D,20140912,000000,222264002819,231154562780,220041361348,222634442819,0.00000680272,0
+NUWE.US,D,20140915,000000,223745762819,229672802822,212262121345,215966521346,0.00000680272,0
+NUWE.US,D,20140916,000000,223004882819,242267762785,220782242818,234118082782,0.0000204081,0
+NUWE.US,D,20140917,000000,234118082782,240786002784,225597962820,237081602783,0.00000680272,0
+NUWE.US,D,20140918,000000,237081602783,238563362783,222264002819,226338842821,0,0
+NUWE.US,D,20140919,000000,227820602821,230413682822,208187281343,208928161344,0.00000680272,0
+NUWE.US,D,20140922,000000,212632561345,212632561345,200408041340,207075961343,0.00000680272,0
+NUWE.US,D,20140923,000000,204112441342,208928161344,202630681341,207446401343,0,0
+NUWE.US,D,20140924,000000,206335081343,209669041344,205964641342,207446401343,0,0
+NUWE.US,D,20140925,000000,209298601344,210780361344,203001121341,205964641342,0,0
+NUWE.US,D,20140926,000000,204260617342,209298601344,202889989341,205594201342,0,0
+NUWE.US,D,20140929,000000,205594201342,206335081343,199667161340,205594201342,0,0
+NUWE.US,D,20140930,000000,205594201342,212632561345,204853321342,208928161344,0,0
+NUWE.US,D,20141001,000000,209298601344,212262121345,199667161340,204853321342,0,0
+NUWE.US,D,20141002,000000,204853321342,207446401343,199667161340,202630681341,0,0
+NUWE.US,D,20141003,000000,202630681341,208928161344,200037601340,206335081343,0,0
+NUWE.US,D,20141006,000000,207816841343,211891681345,199667161340,201148921340,0,0
+NUWE.US,D,20141007,000000,203001121341,208928161344,201148921340,201889801341,0,0
+NUWE.US,D,20141008,000000,203371561341,214855201346,202260241341,213003001345,0,0
+NUWE.US,D,20141009,000000,214114321346,216707401347,202371373341,204482881342,0,0
+NUWE.US,D,20141010,000000,205594201342,205964641342,200037601340,201889801341,0,0
+NUWE.US,D,20141013,000000,201148921340,203742001341,185590441376,194110561338,0,0
+NUWE.US,D,20141014,000000,194110561338,196333201339,189294841336,190406161336,0,0
+NUWE.US,D,20141015,000000,187072201377,192258361337,183367801375,190406161336,0.00000680272,0
+NUWE.US,D,20141016,000000,184849561376,203099905341,184849561376,196703641339,0,0
+NUWE.US,D,20141017,000000,194851441338,199469593340,188553961377,194481001338,0,0
+NUWE.US,D,20141020,000000,192999241337,197444521339,191517481337,194851441338,0,0
+NUWE.US,D,20141021,000000,196703641339,203544433341,194110561338,195962761338,0,0
+NUWE.US,D,20141022,000000,195221881338,199407853340,188183521377,188183521377,0,0
+NUWE.US,D,20141023,000000,191517481337,204853321342,188924401378,198555841339,0,0
+NUWE.US,D,20141024,000000,196703641339,201889801341,192999241337,196703641339,0,0
+NUWE.US,D,20141027,000000,197074081339,205594201342,196333201339,202630681341,0,0
+NUWE.US,D,20141028,000000,206878393343,206878393343,201148921340,203742001341,0,0
+NUWE.US,D,20141029,000000,207075961343,220411801348,203038165341,217818721347,0.00000680272,0
+NUWE.US,D,20141030,000000,222264002819,229672802822,180774721374,180774721374,0.0000136054,0
+NUWE.US,D,20141031,000000,185220001376,187887169377,175959001372,179663401374,0.00000680272,0
+NUWE.US,D,20141103,000000,179663401374,194110561338,179663401374,185034781376,0.00000680272,0
+NUWE.US,D,20141104,000000,184849561376,185590441376,179663401374,180774721374,0,0
+NUWE.US,D,20141105,000000,180033841374,188924401378,175996045372,176699881373,0,0
+NUWE.US,D,20141106,000000,177811201373,184479121376,175959001372,175959001372,0,0
+NUWE.US,D,20141107,000000,175959001372,181515601375,172254601371,172254601371,0,0
+NUWE.US,D,20141110,000000,172995481371,185960881376,172995481371,184849561376,0,0
+NUWE.US,D,20141111,000000,185960881376,186701761377,181515601375,184479121376,0,0
+NUWE.US,D,20141112,000000,182626921375,187072201377,181515601375,181515601375,0,0
+NUWE.US,D,20141113,000000,182626921375,184849561376,181515601375,184479121376,0,0
+NUWE.US,D,20141114,000000,183367801375,185220001376,181145161374,184108681376,0,0
+NUWE.US,D,20141117,000000,182256481375,184108681376,176329441373,178181641373,0,0
+NUWE.US,D,20141118,000000,177070321373,179663401374,174106801372,174847681372,0,0
+NUWE.US,D,20141119,000000,172254601371,174106801372,166698001369,166698001369,0,0
+NUWE.US,D,20141120,000000,167809321369,177811201373,167438881369,174106801372,0,0
+NUWE.US,D,20141121,000000,174847681372,175218121372,171143281370,171513721371,0,0
+NUWE.US,D,20141124,000000,170402401370,175588561372,168550201369,170402401370,0,0
+NUWE.US,D,20141125,000000,171143281370,172810261371,168550201369,168920641370,0,0
+NUWE.US,D,20141126,000000,172625041371,172625041371,166698001369,167068441369,0,0
+NUWE.US,D,20141128,000000,168920641370,170402401370,166698001369,168550201369,0,0
+NUWE.US,D,20141201,000000,168920641370,170402401370,166698001369,167438881369,0,0
+NUWE.US,D,20141202,000000,164845801368,166315213369,161141401366,162623161367,0,0
+NUWE.US,D,20141203,000000,161882281367,165216241368,161511841367,161511841367,0,0
+NUWE.US,D,20141204,000000,161511841367,162993601367,161141401366,161882281367,0,0
+NUWE.US,D,20141205,000000,160400521366,161882281367,157437001365,158918761366,0,0
+NUWE.US,D,20141208,000000,157437001365,164475361368,157437001365,160030081366,0,0
+NUWE.US,D,20141209,000000,157437001365,160400521366,157437001365,158918761366,0,0
+NUWE.US,D,20141210,000000,159289201366,159289201366,157437001365,157807441365,0,0
+NUWE.US,D,20141211,000000,155584801364,156696121365,148176001361,151509961363,0.00000680272,0
+NUWE.US,D,20141212,000000,150028201362,154473481364,150028201362,151880401363,0,0
+NUWE.US,D,20141215,000000,151880401363,151880401363,140075713400,141508081401,0.00000680272,0
+NUWE.US,D,20141216,000000,141508081401,141878521401,133728841397,135210601398,0.00000680272,0
+NUWE.US,D,20141217,000000,135210601398,141137641400,129283561396,131876641397,0.00000680272,0
+NUWE.US,D,20141218,000000,132247081397,134099281398,129863917396,132617521397,0,0
+NUWE.US,D,20141219,000000,132617521397,145582921402,130024441396,134469721398,0.00000680272,0
+NUWE.US,D,20141222,000000,145953361402,151880401363,138915001400,148546441361,0.00000680272,0
+NUWE.US,D,20141223,000000,150769081362,152250841363,141137641400,142619401401,0,0
+NUWE.US,D,20141224,000000,142619401401,151880401363,140779549400,149657761362,0,0
+NUWE.US,D,20141226,000000,149287321362,156696121365,144842041402,153362161363,0,0
+NUWE.US,D,20141229,000000,152621281363,156325681365,145953361402,151880401363,0,0
+NUWE.US,D,20141230,000000,149657761362,155584801364,148176001361,152621281363,0,0
+NUWE.US,D,20141231,000000,148176001361,157807441365,148176001361,157066561365,0,0
+NUWE.US,D,20150102,000000,159659641366,162993601367,153732601363,158918761366,0,0
+NUWE.US,D,20150105,000000,159289201366,168920641370,159289201366,165957121368,0,0
+NUWE.US,D,20150106,000000,162993601367,168550201369,160400521366,163734481367,0,0
+NUWE.US,D,20150107,000000,166698001369,170772841370,164104921368,168920641370,0,0
+NUWE.US,D,20150108,000000,171884161371,180404281374,171884161371,172254601371,0,0
+NUWE.US,D,20150109,000000,172254601371,177440761373,171143281370,175218121372,0,0
+NUWE.US,D,20150112,000000,175959001372,208928161344,172625041371,199296721340,0.00000680272,0
+NUWE.US,D,20150113,000000,202630681341,211521241345,193369681337,197444521339,0.00000680272,0
+NUWE.US,D,20150114,000000,203001121341,203001121341,185220001376,194481001338,0,0
+NUWE.US,D,20150115,000000,194481001338,198926281340,187813081377,191517481337,0,0
+NUWE.US,D,20150116,000000,188553961377,197814961339,181145161374,183367801375,0,0
+NUWE.US,D,20150120,000000,184479121376,187442641377,180144973374,184479121376,0,0
+NUWE.US,D,20150121,000000,185590441376,185590441376,177440761373,177440761373,0,0
+NUWE.US,D,20150122,000000,178922521374,183738241375,175588561372,181145161374,0,0
+NUWE.US,D,20150123,000000,183367801375,183367801375,178576777373,181515601375,0,0
+NUWE.US,D,20150126,000000,184479121376,197814961339,180033841374,187072201377,0,0
+NUWE.US,D,20150127,000000,186331321377,193369681337,182626921375,184108681376,0,0
+NUWE.US,D,20150128,000000,183367801375,189665281336,181515601375,182997361375,0,0
+NUWE.US,D,20150129,000000,182256481375,188924401378,182256481375,185220001376,0,0
+NUWE.US,D,20150130,000000,184108681376,188924401378,183367801375,184479121376,0,0
+NUWE.US,D,20150202,000000,184849561376,187442641377,177811201373,185220001376,0,0
+NUWE.US,D,20150203,000000,185590441376,187072201377,181886041375,185960881376,0,0
+NUWE.US,D,20150204,000000,183738241375,187072201377,183367801375,184479121376,0,0
+NUWE.US,D,20150205,000000,186491845377,200037601340,186331321377,190591381336,0.00000680272,0
+NUWE.US,D,20150206,000000,191887921337,196333201339,183367801375,189294841336,0,0
+NUWE.US,D,20150209,000000,194851441338,203001121341,187813081377,193554901337,0.00000680272,0
+NUWE.US,D,20150210,000000,195592321338,204112441342,191147041336,197444521339,0,0
+NUWE.US,D,20150211,000000,198185401339,199296721340,195592321338,198555841339,0,0
+NUWE.US,D,20150212,000000,200408041340,201889801341,192999241337,195592321338,0,0
+NUWE.US,D,20150213,000000,197074081339,200408041340,189665281336,194851441338,0,0
+NUWE.US,D,20150217,000000,196333201339,200037601340,190776601336,192999241337,0,0
+NUWE.US,D,20150218,000000,192999241337,195962761338,188924401378,195592321338,0,0
+NUWE.US,D,20150219,000000,196333201339,196703641339,190776601336,194481001338,0,0
+NUWE.US,D,20150220,000000,194481001338,196333201339,191147041336,194481001338,0,0
+NUWE.US,D,20150223,000000,194481001338,201519361341,194481001338,198555841339,0.00000680272,0
+NUWE.US,D,20150224,000000,198555841339,201272401341,197444521339,200408041340,0,0
+NUWE.US,D,20150225,000000,251899202789,255603602790,213003001345,213743881345,0.0000816326,0
+NUWE.US,D,20150226,000000,216336961347,216336961347,201148921340,207075961343,0.0000136054,0
+NUWE.US,D,20150227,000000,210039481344,221523122819,200778481340,213003001345,0.0000340136,0
+NUWE.US,D,20150302,000000,221152682818,231525002781,204482881342,206705521343,0.0000136054,0
+NUWE.US,D,20150303,000000,201889801341,205223761342,191517481337,197814961339,0.0000136054,0
+NUWE.US,D,20150304,000000,196703641339,204853321342,186701761377,195592321338,0.0000136054,0
+NUWE.US,D,20150305,000000,196333201339,207075961343,191517481337,198185401339,0.00000680272,0
+NUWE.US,D,20150306,000000,144471601402,153732601363,140767201400,149287321362,0.0000816326,0
+NUWE.US,D,20150309,000000,148916881362,149287321362,140767201400,144471601402,0.0000136054,0
+NUWE.US,D,20150310,000000,144842041402,150398641362,144101161402,149287321362,0.00000680272,0
+NUWE.US,D,20150311,000000,150028201362,158918761366,148176001361,156696121365,0.00000680272,0
+NUWE.US,D,20150312,000000,157807441365,158548321365,148546441361,151509961363,0.00000680272,0
+NUWE.US,D,20150313,000000,151880401363,155955241364,143730721401,154473481364,0.00000680272,0
+NUWE.US,D,20150316,000000,155214361364,157437001365,148916881362,152621281363,0.00000680272,0
+NUWE.US,D,20150317,000000,160400521366,161882281367,144471601402,147064681361,0.0000204081,0
+NUWE.US,D,20150318,000000,148176001361,157066561365,146694241403,152250841363,0.00000680272,0
+NUWE.US,D,20150319,000000,151880401363,156325681365,147805561361,151139521362,0.0000136054,0
+NUWE.US,D,20150320,000000,154103041364,154103041364,148176001361,148176001361,0.00000680272,0
+NUWE.US,D,20150323,000000,148176001361,150028201362,146323801403,150028201362,0,0
+NUWE.US,D,20150324,000000,148176001361,153362161363,148176001361,152991721363,0,0
+NUWE.US,D,20150325,000000,152621281363,153362161363,146323801403,147805561361,0.00000680272,0
+NUWE.US,D,20150326,000000,147805561361,152991721363,146694241403,152991721363,0,0
+NUWE.US,D,20150327,000000,152621281363,155584801364,150769081362,154843921364,0,0
+NUWE.US,D,20150330,000000,154843921364,154843921364,152250841363,154103041364,0,0
+NUWE.US,D,20150331,000000,153732601363,158918761366,153732601363,157066561365,0.00000680272,0
+NUWE.US,D,20150401,000000,155214361364,158548321365,155214361364,157807441365,0,0
+NUWE.US,D,20150402,000000,157437001365,158548321365,154843921364,156696121365,0,0
+NUWE.US,D,20150406,000000,156696121365,165957121368,156325681365,164475361368,0,0
+NUWE.US,D,20150407,000000,164104921368,174106801372,163364041367,172995481371,0.00000680272,0
+NUWE.US,D,20150408,000000,174477241372,177070321373,167068441369,169291081370,0,0
+NUWE.US,D,20150409,000000,168550201369,177070321373,167068441369,171143281370,0,0
+NUWE.US,D,20150410,000000,171884161371,178552081373,170031961370,171143281370,0,0
+NUWE.US,D,20150413,000000,171513721371,175218121372,170031961370,173365921371,0,0
+NUWE.US,D,20150414,000000,172625041371,183367801375,171884161371,179292961374,0.00000680272,0
+NUWE.US,D,20150415,000000,180774721374,182256481375,176699881373,177070321373,0.00000680272,0
+NUWE.US,D,20150416,000000,172995481371,181120465374,155214361364,177811201373,0.00000680272,0
+NUWE.US,D,20150417,000000,183738241375,183738241375,164845801368,166698001369,0.00000680272,0
+NUWE.US,D,20150420,000000,166698001369,170402401370,156325681365,157807441365,0.00000680272,0
+NUWE.US,D,20150421,000000,157437001365,157437001365,151880401363,153362161363,0.00000680272,0
+NUWE.US,D,20150422,000000,152991721363,157807441365,151880401363,154843921364,0,0
+NUWE.US,D,20150423,000000,155955241364,165586681368,155955241364,161511841367,0.00000680272,0
+NUWE.US,D,20150424,000000,161882281367,164845801368,160400521366,160400521366,0,0
+NUWE.US,D,20150427,000000,161882281367,166698001369,159659641366,162993601367,0,0
+NUWE.US,D,20150428,000000,160400521366,167438881369,160400521366,167068441369,0,0
+NUWE.US,D,20150429,000000,165957121368,167068441369,163734481367,165957121368,0,0
+NUWE.US,D,20150430,000000,166327561369,166327561369,160030081366,163364041367,0,0
+NUWE.US,D,20150501,000000,166698001369,168179761369,157437001365,158548321365,0,0
+NUWE.US,D,20150504,000000,160400521366,162993601367,156696121365,159289201366,0,0
+NUWE.US,D,20150505,000000,150398641362,158918761366,148176001361,152991721363,0,0
+NUWE.US,D,20150506,000000,155584801364,158177881365,152250841363,153732601363,0,0
+NUWE.US,D,20150507,000000,156325681365,156325681365,151571701363,154103041364,0,0
+NUWE.US,D,20150508,000000,152621281363,156325681365,147805561361,147805561361,0,0
+NUWE.US,D,20150511,000000,150028201362,154843921364,147435121361,152250841363,0,0
+NUWE.US,D,20150512,000000,149657761362,150028201362,146323801403,146323801403,0,0
+NUWE.US,D,20150513,000000,146323801403,153732601363,146323801403,151509961363,0,0
+NUWE.US,D,20150514,000000,151509961363,159289201366,150028201362,156325681365,0,0
+NUWE.US,D,20150515,000000,157437001365,160400521366,157066561365,158918761366,0,0
+NUWE.US,D,20150518,000000,160400521366,162623161367,156696121365,158548321365,0,0
+NUWE.US,D,20150519,000000,158918761366,162993601367,157437001365,160030081366,0.00000680272,0
+NUWE.US,D,20150520,000000,160030081366,160030081366,154473481364,155214361364,0,0
+NUWE.US,D,20150521,000000,155214361364,161511841367,154473481364,158918761366,0,0
+NUWE.US,D,20150522,000000,157807441365,163364041367,156696121365,158548321365,0,0
+NUWE.US,D,20150526,000000,164845801368,164845801368,149657761362,152621281363,0.00000680272,0
+NUWE.US,D,20150527,000000,157066561365,157807441365,151880401363,154843921364,0,0
+NUWE.US,D,20150528,000000,157066561365,161882281367,154843921364,157807441365,0,0
+NUWE.US,D,20150529,000000,159659641366,164845801368,159659641366,161882281367,0,0
+NUWE.US,D,20150601,000000,161141401366,163364041367,156325681365,162252721367,0,0
+NUWE.US,D,20150602,000000,160770961366,161511841367,158363101365,160400521366,0,0
+NUWE.US,D,20150603,000000,160030081366,164104921368,155955241364,160030081366,0,0
+NUWE.US,D,20150604,000000,158918761366,162252721367,156325681365,158548321365,0,0
+NUWE.US,D,20150605,000000,157437001365,162252721367,155955241364,159289201366,0,0
+NUWE.US,D,20150608,000000,157807441365,161511841367,155584801364,155955241364,0,0
+NUWE.US,D,20150609,000000,155584801364,156696121365,148916881362,151880401363,0,0
+NUWE.US,D,20150610,000000,149287321362,155214361364,149287321362,149657761362,0,0
+NUWE.US,D,20150611,000000,150028201362,155584801364,148546441361,150398641362,0,0
+NUWE.US,D,20150612,000000,149287321362,151880401363,148176001361,150028201362,0,0
+NUWE.US,D,20150615,000000,150398641362,152621281363,147435121361,148176001361,0,0
+NUWE.US,D,20150616,000000,147435121361,151880401363,147435121361,149287321362,0,0
+NUWE.US,D,20150617,000000,150028201362,158548321365,150028201362,151509961363,0,0
+NUWE.US,D,20150618,000000,151880401363,157807441365,151880401363,156696121365,0,0
+NUWE.US,D,20150619,000000,157437001365,161141401366,153362161363,157437001365,0,0
+NUWE.US,D,20150622,000000,156696121365,161141401366,150769081362,157437001365,0,0
+NUWE.US,D,20150623,000000,157807441365,160030081366,152991721363,155955241364,0,0
+NUWE.US,D,20150624,000000,154843921364,161141401366,154843921364,156696121365,0,0
+NUWE.US,D,20150625,000000,159289201366,161141401366,157807441365,157807441365,0,0
+NUWE.US,D,20150626,000000,150769081362,150769081362,131876641397,136321921399,0.0000136054,0
+NUWE.US,D,20150629,000000,134840161398,135951481398,122986081393,122986081393,0.0000136054,0
+NUWE.US,D,20150630,000000,124467841394,130765321396,119281681392,127801801395,0,0
+NUWE.US,D,20150701,000000,127801801395,130024441396,121504321393,121874761393,0,0
+NUWE.US,D,20150702,000000,122245201393,128542681395,122245201393,125579161394,0,0
+NUWE.US,D,20150706,000000,124097401394,129654001396,122245201393,124838281394,0,0
+NUWE.US,D,20150707,000000,127801801395,128542681395,115577281390,117429481391,0,0
+NUWE.US,D,20150708,000000,118540801391,122615641393,115206841390,118540801391,0,0
+NUWE.US,D,20150709,000000,119652121392,123356521393,118540801391,120393001392,0,0
+NUWE.US,D,20150710,000000,119652121392,128542681395,119652121392,125949601394,0,0
+NUWE.US,D,20150713,000000,127431361395,129654001396,125208721394,125208721394,0,0
+NUWE.US,D,20150714,000000,125579161394,128172241395,121133881392,124097401394,0,0
+NUWE.US,D,20150715,000000,125208721394,127060921395,124097401394,124282621394,0,0
+NUWE.US,D,20150716,000000,123726961393,129654001396,121874761393,126320041395,0,0
+NUWE.US,D,20150717,000000,127801801395,129654001396,123356521393,125949601394,0,0
+NUWE.US,D,20150720,000000,125949601394,128172241395,121133881392,121874761393,0,0
+NUWE.US,D,20150721,000000,124467841394,125949601394,116688601391,116688601391,0.00000680272,0
+NUWE.US,D,20150722,000000,117059041391,121133881392,116688601391,118170361391,0,0
+NUWE.US,D,20150723,000000,122986081393,122986081393,115577281390,115577281390,0,0
+NUWE.US,D,20150724,000000,115577281390,120763441392,112984201389,115206841390,0,0
+NUWE.US,D,20150727,000000,115577281390,118540801391,89276041422,111872881389,0.00000680272,0
+NUWE.US,D,20150728,000000,114095521390,114836401390,111132001388,111872881389,0,0
+NUWE.US,D,20150729,000000,112984201389,118911241392,112984201389,114836401390,0,0
+NUWE.US,D,20150730,000000,115577281390,115947721390,111132001388,111132001388,0,0
+NUWE.US,D,20150731,000000,113725081389,117429481391,113354641389,115206841390,0,0
+NUWE.US,D,20150803,000000,114836401390,128913121396,110020681388,110020681388,0,0
+NUWE.US,D,20150804,000000,113725081389,114836401390,104834521428,107798041387,0,0
+NUWE.US,D,20150805,000000,112243321389,114836401390,108538921387,110761561388,0,0
+NUWE.US,D,20150806,000000,107798041387,108909361388,94462201424,98907481426,0.00000680272,0
+NUWE.US,D,20150807,000000,100389241426,104464081428,92610001423,101130121426,0,0
+NUWE.US,D,20150810,000000,100018801426,100389241426,87794281421,96684841425,0.00000680272,0
+NUWE.US,D,20150811,000000,93350881423,109965115388,91869121423,108538921387,0.00000680272,0
+NUWE.US,D,20150812,000000,110020681388,114836401390,101871001427,108538921387,0,0
+NUWE.US,D,20150813,000000,108168481387,109279801388,102241441427,104834521428,0,0
+NUWE.US,D,20150814,000000,105204961386,107427601387,101500561427,101500561427,0,0
+NUWE.US,D,20150817,000000,101500561427,110020681388,101500561427,107798041387,0,0
+NUWE.US,D,20150818,000000,108168481387,109279801388,105575401386,105575401386,0,0
+NUWE.US,D,20150819,000000,105575401386,106316281387,101130121426,102611881427,0,0
+NUWE.US,D,20150820,000000,102241441427,105575401386,95573521424,96314401425,0,0
+NUWE.US,D,20150821,000000,93350881423,98537041425,93350881423,95573521424,0,0
+NUWE.US,D,20150824,000000,84089881420,102611881427,73717561415,97055281425,0,0
+NUWE.US,D,20150825,000000,98537041425,102982321427,94462201424,94832641424,0,0
+NUWE.US,D,20150826,000000,95203081424,100018801426,94832641424,97055281425,0,0
+NUWE.US,D,20150827,000000,98166601425,101871001427,94832641424,98537041425,0,0
+NUWE.US,D,20150828,000000,100018801426,107798041387,100018801426,105945841386,0,0
+NUWE.US,D,20150831,000000,103723201427,132247081397,103723201427,111132001388,0.0000136054,0
+NUWE.US,D,20150901,000000,109279801388,120393001392,107057161387,114465961390,0.00000680272,0
+NUWE.US,D,20150902,000000,114465961390,114465961390,108909361388,110761561388,0,0
+NUWE.US,D,20150903,000000,111132001388,111132001388,104464081428,106686721387,0,0
+NUWE.US,D,20150904,000000,105575401386,106316281387,100018801426,100759681426,0,0
+NUWE.US,D,20150908,000000,102241441427,106686721387,101871001427,104834521428,0,0
+NUWE.US,D,20150909,000000,105575401386,105945841386,98907481426,98907481426,0,0
+NUWE.US,D,20150910,000000,100018801426,102241441427,93721321423,95943961424,0,0
+NUWE.US,D,20150911,000000,93350881423,99648361426,93350881423,98907481426,0,0
+NUWE.US,D,20150914,000000,100018801426,104464081428,97055281425,104464081428,0,0
+NUWE.US,D,20150915,000000,101500561427,111132001388,101500561427,110391121388,0,0
+NUWE.US,D,20150916,000000,109279801388,111132001388,108538921387,111132001388,0,0
+NUWE.US,D,20150917,000000,110391121388,118170361391,109279801388,115577281390,0,0
+NUWE.US,D,20150918,000000,114095521390,115947721390,107427601387,107427601387,0,0
+NUWE.US,D,20150921,000000,109279801388,109279801388,101130121426,101871001427,0,0
+NUWE.US,D,20150922,000000,100759681426,102982321427,96314401425,98166601425,0,0
+NUWE.US,D,20150923,000000,99277921426,100018801426,97055281425,98907481426,0,0
+NUWE.US,D,20150924,000000,98537041425,98537041425,92980441423,94091761424,0,0
+NUWE.US,D,20150925,000000,95203081424,104464081428,92239561423,93350881423,0,0
+NUWE.US,D,20150928,000000,92610001423,95943961424,85201201420,88905601422,0,0
+NUWE.US,D,20150929,000000,89646481422,89646481422,77792401417,78533281417,0,0
+NUWE.US,D,20150930,000000,80755921418,81496801419,74088001416,81496801419,0.0000136054,0
+NUWE.US,D,20151001,000000,83349001419,86682961421,75940201416,84830761420,0,0
+NUWE.US,D,20151002,000000,84089881420,88905601422,78903721418,87053401421,0,0
+NUWE.US,D,20151005,000000,89276041422,94832641424,86316225821,87794281421,0,0
+NUWE.US,D,20151006,000000,88164721421,89646481422,84830761420,85201201420,0,0
+NUWE.US,D,20151007,000000,85201201420,88905601422,83349001419,88164721421,0,0
+NUWE.US,D,20151008,000000,88905601422,97425721425,86682961421,95943961424,0,0
+NUWE.US,D,20151009,000000,96314401425,100018801426,93721321423,98537041425,0,0
+NUWE.US,D,20151012,000000,95573521424,98907481426,92980441423,97610941425,0,0
+NUWE.US,D,20151013,000000,93721321423,99648361426,93721321423,95943961424,0,0
+NUWE.US,D,20151014,000000,95203081424,101130121426,93721321423,94832641424,0,0
+NUWE.US,D,20151015,000000,96314401425,98166601425,93350881423,96314401425,0,0
+NUWE.US,D,20151016,000000,94832641424,97055281425,92239561423,95203081424,0,0
+NUWE.US,D,20151019,000000,95573521424,97796161425,93721321423,94091761424,0,0
+NUWE.US,D,20151020,000000,95943961424,99277921426,95573521424,96684841425,0,0
+NUWE.US,D,20151021,000000,98166601425,98537041425,93721321423,95573521424,0,0
+NUWE.US,D,20151022,000000,97796161425,98166601425,94462201424,95943961424,0,0
+NUWE.US,D,20151023,000000,99277921426,99277921426,93721321423,95943961424,0,0
+NUWE.US,D,20151026,000000,96314401425,97796161425,92610001423,95943961424,0,0
+NUWE.US,D,20151027,000000,97055281425,98166601425,94832641424,97055281425,0,0
+NUWE.US,D,20151028,000000,97425721425,98166601425,94832641424,96684841425,0,0
+NUWE.US,D,20151029,000000,97055281425,101130121426,90387361422,92610001423,0,0
+NUWE.US,D,20151030,000000,92980441423,94091761424,89646481422,93350881423,0,0
+NUWE.US,D,20151102,000000,94499245424,94610377424,85942081420,89276041422,0,0
+NUWE.US,D,20151103,000000,85571641420,92980441423,85571641420,89646481422,0,0
+NUWE.US,D,20151104,000000,90757801422,91128241422,87423841421,88164721421,0,0
+NUWE.US,D,20151105,000000,87053401421,88164721421,79644601418,82978561419,0,0
+NUWE.US,D,20151106,000000,81867241419,82237681419,77792401417,80755921418,0,0
+NUWE.US,D,20151109,000000,81496801419,84089881420,78533281417,82608121419,0,0
+NUWE.US,D,20151110,000000,81496801419,81867241419,78903721418,81496801419,0,0
+NUWE.US,D,20151111,000000,81496801419,81867241419,77792401417,78533281417,0,0
+NUWE.US,D,20151112,000000,78162841417,80755921418,77792401417,78903721418,0,0
+NUWE.US,D,20151113,000000,77421961417,77792401417,74088001416,76310641417,0,0
+NUWE.US,D,20151116,000000,75199321416,77051521417,74088001416,75569761416,0,0
+NUWE.US,D,20151117,000000,74828881416,77051521417,68160959943,71865359945,0.00000680272,0
+NUWE.US,D,20151118,000000,74088001416,74088001416,66679199943,67049639943,0,0
+NUWE.US,D,20151119,000000,66679199943,67790519943,64826999942,66308759943,0,0
+NUWE.US,D,20151120,000000,67790519943,68160959943,64826999942,67790519943,0,0
+NUWE.US,D,20151123,000000,66679199943,67790519943,61122599982,64456559942,0.00000680272,0
+NUWE.US,D,20151124,000000,64826999942,65197439942,62604359983,63715679941,0,0
+NUWE.US,D,20151125,000000,62604359983,68901839944,62604359983,68531399943,0.00000680272,0
+NUWE.US,D,20151127,000000,68531399943,70383599944,64086119942,70383599944,0,0
+NUWE.US,D,20151130,000000,69642719944,70383599944,66679199943,68901839944,0,0
+NUWE.US,D,20151201,000000,64826999942,69272279944,61496744383,66679199943,0.00000680272,0
+NUWE.US,D,20151202,000000,65197439942,69272279944,59270399982,63715679941,0.0000136054,0
+NUWE.US,D,20151203,000000,62974799983,64826999942,61122599982,64826999942,0,0
+NUWE.US,D,20151204,000000,63715679941,65197439942,59270399982,60011279982,0,0
+NUWE.US,D,20151207,000000,55936439980,58529519981,52232039979,54454679980,0.00000680272,0
+NUWE.US,D,20151208,000000,52972919979,57047759981,48157199977,56677319981,0.00000680272,0
+NUWE.US,D,20151209,000000,64826999942,65938319942,54084239980,54825119980,0.00000680272,0
+NUWE.US,D,20151210,000000,54454679980,58529519981,53713799979,57418199981,0,0
+NUWE.US,D,20151211,000000,56677319981,58529519981,56306879981,56677319981,0,0
+NUWE.US,D,20151214,000000,55936439980,57418199981,50013104378,54084239980,0,0
+NUWE.US,D,20151215,000000,53713799979,56306879981,48898079978,50009399978,0.00000680272,0
+NUWE.US,D,20151216,000000,49268519978,51861599979,48527639977,50009399978,0.00000680272,0
+NUWE.US,D,20151217,000000,49638959978,49638959978,39266639974,47416319977,0.00000680272,0
+NUWE.US,D,20151218,000000,46675439977,49268519978,44823239976,47416319977,0.00000680272,0
+NUWE.US,D,20151221,000000,47045879977,49268519978,46675439977,47786759977,0.00000680272,0
+NUWE.US,D,20151222,000000,48157199977,49112935178,44452799976,44452799976,0.00000680272,0
+NUWE.US,D,20151223,000000,46304999977,58529519981,45934559976,55195559980,0.00000680272,0
+NUWE.US,D,20151224,000000,54084239980,56269835981,51861599979,52602479979,0,0
+NUWE.US,D,20151228,000000,52602479979,54454679980,46304999977,47416319977,0.00000680272,0
+NUWE.US,D,20151229,000000,48527639977,51491159979,46304999977,46675439977,0,0
+NUWE.US,D,20151230,000000,47416319977,51120719978,45193679976,49268519978,0.00000680272,0
+NUWE.US,D,20151231,000000,48527639977,50750279978,46675439977,50009399978,0.00000680272,0
+NUWE.US,D,20160104,000000,50379839978,51120719978,46675439977,48527639977,0,0
+NUWE.US,D,20160105,000000,47416319977,49268519978,47045879977,47786759977,0,0
+NUWE.US,D,20160106,000000,48157199977,48157199977,46304999977,46304999977,0,0
+NUWE.US,D,20160107,000000,45938264376,46304999977,42971039975,45193679976,0,0
+NUWE.US,D,20160108,000000,46304999977,48157199977,44452799976,45934559976,0,0
+NUWE.US,D,20160111,000000,45934559976,46049396376,39637079974,39637079974,0,0
+NUWE.US,D,20160112,000000,39637079974,41118839974,38899904374,40007519974,0,0
+NUWE.US,D,20160113,000000,40377959974,42971039975,37043999973,37414439973,0,0
+NUWE.US,D,20160114,000000,37784879973,39637079974,33821171972,39266639974,0,0
+NUWE.US,D,20160115,000000,40377959974,40377959974,37043999973,38525759973,0,0
+NUWE.US,D,20160119,000000,39266639974,41489279975,38896199974,40377959974,0,0
+NUWE.US,D,20160120,000000,39266639974,41118839974,37043999973,37784879973,0,0
+NUWE.US,D,20160121,000000,38155319973,48157199977,37043999973,42230159975,0.00000680272,0
+NUWE.US,D,20160122,000000,42971039975,45934559976,41859719975,42230159975,0,0
+NUWE.US,D,20160125,000000,44082359976,44823239976,40748399974,42971039975,0,0
+NUWE.US,D,20160126,000000,42600599975,44452799976,41859719975,41859719975,0,0
+NUWE.US,D,20160127,000000,43341479975,43378523975,41489279975,41859719975,0,0
+NUWE.US,D,20160128,000000,42600599975,42600599975,36673559973,36677264373,0,0
+NUWE.US,D,20160129,000000,38896199974,44082359976,38896199974,40007519974,0.00000680272,0
+NUWE.US,D,20160201,000000,40377959974,40377959974,37784879973,39266639974,0,0
+NUWE.US,D,20160202,000000,37414439973,42600599975,36673559973,38525759973,0,0
+NUWE.US,D,20160203,000000,40377959974,40377959974,35262183572,37414439973,0,0
+NUWE.US,D,20160204,000000,39055489174,40377959974,37043999973,40377959974,0,0
+NUWE.US,D,20160205,000000,40748399974,43341479975,38155319973,41118839974,0,0
+NUWE.US,D,20160208,000000,42600599975,43341479975,37043999973,37414439973,0,0
+NUWE.US,D,20160209,000000,40748399974,41489279975,36673559973,37006955973,0,0
+NUWE.US,D,20160210,000000,37043999973,37043999973,36395729973,36395729973,0,0
+NUWE.US,D,20160211,000000,35562239972,37043999973,35191799972,37043999973,0,0
+NUWE.US,D,20160212,000000,35562239972,35932679972,34450919972,35569648772,0,0
+NUWE.US,D,20160216,000000,35191799972,37043999973,33343304371,34080479972,0,0
+NUWE.US,D,20160217,000000,34080479972,34450919972,31857839971,34080479972,0,0
+NUWE.US,D,20160218,000000,31861544371,33710039971,31861544371,32969159971,0,0
+NUWE.US,D,20160219,000000,33339599971,33339599971,29635199970,30005639970,0,0
+NUWE.US,D,20160222,000000,29635199970,30005639970,22819103967,25560359968,0.0000136054,0
+NUWE.US,D,20160223,000000,26671679969,29931551970,24115643968,25930799968,0,0
+NUWE.US,D,20160224,000000,25567768768,28894319970,25564064368,26301239969,0,0
+NUWE.US,D,20160225,000000,26708723969,30005639970,26708723969,29820419970,0,0
+NUWE.US,D,20160226,000000,28894319970,29635199970,27153251969,27153251969,0,0
+NUWE.US,D,20160229,000000,28894319970,30227903970,27038415569,27038415569,0,0
+NUWE.US,D,20160301,000000,27153251969,28523879969,27042119969,28523879969,0,0
+NUWE.US,D,20160302,000000,28523879969,31709663971,27782999969,30376079970,0.00000680272,0
+NUWE.US,D,20160303,000000,25930799968,25930799968,20744640008,23704455567,0.0000136054,0
+NUWE.US,D,20160304,000000,21855959967,25930799968,21855959967,25556655568,0.00000680272,0
+NUWE.US,D,20160307,000000,25930799968,31705959571,23337719967,25634447968,0.00000680272,0
+NUWE.US,D,20160308,000000,26930987969,34169385572,26930987969,27542213969,0.00000680272,0
+NUWE.US,D,20160309,000000,28635011969,31487399971,27227339969,27782999969,0,0
+NUWE.US,D,20160310,000000,29264759970,30746519970,29264759970,30376079970,0,0
+NUWE.US,D,20160311,000000,31194752370,33710039971,30376079970,31487399971,0,0
+NUWE.US,D,20160314,000000,32228279971,33895259972,30746519970,33339599971,0,0
+NUWE.US,D,20160315,000000,35191799972,36673559973,30746519970,30746519970,0,0
+NUWE.US,D,20160316,000000,33710039971,35169573572,31154003970,34447215572,0,0
+NUWE.US,D,20160317,000000,35191799972,35191799972,31487399971,35191799972,0,0
+NUWE.US,D,20160318,000000,35191799972,35484447572,31880066371,35484447572,0,0
+NUWE.US,D,20160321,000000,35562239972,41859719975,35180686772,38155319973,0,0
+NUWE.US,D,20160322,000000,38155319973,40744695574,36673559973,36673559973,0,0
+NUWE.US,D,20160323,000000,35562239972,39637079974,35562239972,35562239972,0,0
+NUWE.US,D,20160324,000000,36673559973,37784879973,35884522772,37784879973,0,0
+NUWE.US,D,20160328,000000,36673559973,37784879973,31487399971,31491104371,0,0
+NUWE.US,D,20160329,000000,39266639974,39266639974,30598343970,34136045972,0,0
+NUWE.US,D,20160330,000000,33339599971,37043999973,32598719971,32972864371,0,0
+NUWE.US,D,20160331,000000,30598343970,33335895571,30201973170,31116959970,0,0
+NUWE.US,D,20160401,000000,31487399971,31487399971,28523879969,28523879969,0,0
+NUWE.US,D,20160404,000000,26671679969,36069742772,26671679969,31116959970,0.00000680272,0
+NUWE.US,D,20160405,000000,32243097571,32243097571,28894319970,28894319970,0,0
+NUWE.US,D,20160406,000000,29635199970,33339599971,26301239969,26301239969,0,0
+NUWE.US,D,20160407,000000,27782999969,29635199970,27782999969,28153439969,0,0
+NUWE.US,D,20160408,000000,28153439969,28894319970,27597779969,27597779969,0,0
+NUWE.US,D,20160411,000000,28523879969,28894319970,27634823969,27782999969,0,0
+NUWE.US,D,20160412,000000,28894319970,28894319970,27597779969,28894319970,0,0
+NUWE.US,D,20160413,000000,28894319970,28894319970,27782999969,28149735569,0,0
+NUWE.US,D,20160414,000000,28672055969,28894319970,27782999969,28523879969,0,0
+NUWE.US,D,20160415,000000,28894319970,28894319970,27412559969,27412559969,0,0
+NUWE.US,D,20160418,000000,26671679969,28149735569,24819479968,26119724368,0,0
+NUWE.US,D,20160419,000000,27423673169,27779295569,24819479968,25930799968,0,0
+NUWE.US,D,20160420,000000,25930799968,25930799968,25193624368,25375139968,0,0
+NUWE.US,D,20160421,000000,25930799968,28153439969,25226963968,27042119969,0,0
+NUWE.US,D,20160422,000000,27782999969,28894319970,25930799968,25930799968,0,0
+NUWE.US,D,20160425,000000,28523879969,28894319970,26004887968,26671679969,0,0
+NUWE.US,D,20160426,000000,26671679969,28153439969,25930799968,28146031169,0,0
+NUWE.US,D,20160427,000000,28146031169,28894319970,26301239969,27782999969,0,0
+NUWE.US,D,20160428,000000,28894319970,28894319970,26301239969,27805226369,0,0
+NUWE.US,D,20160429,000000,27779295569,28894319970,26304944369,26316057569,0,0
+NUWE.US,D,20160502,000000,27782999969,28890615570,23348833167,24078599968,0.00000680272,0
+NUWE.US,D,20160503,000000,24078599968,27757069169,24078599968,24689825968,0,0
+NUWE.US,D,20160504,000000,25189919968,25189919968,24078599968,24449039968,0,0
+NUWE.US,D,20160505,000000,24819479968,25189919968,23708159967,24074895568,0,0
+NUWE.US,D,20160506,000000,24449039968,25189919968,24078599968,24819479968,0,0
+NUWE.US,D,20160509,000000,24819479968,25189919968,24078599968,24449039968,0,0
+NUWE.US,D,20160510,000000,24782435968,24782435968,24078599968,24778731568,0,0
+NUWE.US,D,20160511,000000,24782435968,25189919968,24449039968,24819479968,0,0
+NUWE.US,D,20160512,000000,24819479968,25189919968,23952650368,23952650368,0,0
+NUWE.US,D,20160513,000000,23337719967,25115831968,22530160767,23337719967,0,0
+NUWE.US,D,20160516,000000,24078599968,25193624368,24078599968,25189919968,0,0
+NUWE.US,D,20160517,000000,25189919968,25189919968,23708159967,25189919968,0,0
+NUWE.US,D,20160518,000000,24449039968,25186215568,23337719967,23708159967,0,0
+NUWE.US,D,20160519,000000,24449039968,25189919968,24449039968,24819479968,0,0
+NUWE.US,D,20160520,000000,24449039968,29587042770,24449039968,28709099969,0.00000680272,0
+NUWE.US,D,20160523,000000,29635199970,29635199970,24893567968,28153439969,0,0
+NUWE.US,D,20160524,000000,29635199970,30372375570,27786704369,28894319970,0,0
+NUWE.US,D,20160525,000000,27782999969,28520175569,25560359968,25560359968,0,0
+NUWE.US,D,20160526,000000,26338283969,27042119969,24856523968,26301239969,0,0
+NUWE.US,D,20160527,000000,24819479968,26301239969,24819479968,25189919968,0,0
+NUWE.US,D,20160531,000000,25189919968,27782999969,25189919968,27412559969,0,0
+NUWE.US,D,20160601,000000,26597591969,28153439969,26597591969,26953214369,0,0
+NUWE.US,D,20160602,000000,26301239969,28153439969,23708159967,23708159967,0,0
+NUWE.US,D,20160603,000000,25189919968,26301239969,21141010766,23337719967,0,0
+NUWE.US,D,20160606,000000,22596839967,22596839967,21563312367,21859664367,0,0
+NUWE.US,D,20160607,000000,21855959967,25004699968,21485519967,22226399967,0,0
+NUWE.US,D,20160608,000000,22226399967,26482755569,22226399967,24078599968,0,0
+NUWE.US,D,20160609,000000,22226399967,22226399967,21485519967,21855959967,0,0
+NUWE.US,D,20160610,000000,21322526367,23708159967,21322526367,22141198767,0,0
+NUWE.US,D,20160613,000000,22596839967,24078599968,22596839967,22596839967,0,0
+NUWE.US,D,20160614,000000,23693342367,24074895568,21544790367,22596839967,0,0
+NUWE.US,D,20160615,000000,23708159967,23708159967,21559607967,22782059967,0,0
+NUWE.US,D,20160616,000000,21855959967,23708159967,18522000007,21489224367,0,0
+NUWE.US,D,20160617,000000,22226399967,22226399967,18155264407,18155264407,0,0
+NUWE.US,D,20160620,000000,18522000007,19559232008,17966340007,18058950007,0,0
+NUWE.US,D,20160621,000000,19262880008,20188980008,17781120007,17781120007,0,0
+NUWE.US,D,20160622,000000,17781120007,21115079966,17781120007,17781120007,0,0
+NUWE.US,D,20160623,000000,19559232008,20374200008,18707220007,18929484008,0,0
+NUWE.US,D,20160624,000000,19266584408,19633320008,17818164007,18892440008,0,0
+NUWE.US,D,20160627,000000,18892440008,19225836008,17410680007,17781120007,0,0
+NUWE.US,D,20160628,000000,17781120007,19222131608,15262128006,15595524006,0,0
+NUWE.US,D,20160629,000000,14817600006,17373636007,14817600006,17043944407,0,0
+NUWE.US,D,20160630,000000,17373636007,18484956007,16299360007,17077284007,0,0
+NUWE.US,D,20160701,000000,18151560007,18151560007,16299360007,17781120007,0,0
+NUWE.US,D,20160705,000000,18151560007,20003760008,16773523207,20003760008,0,0
+NUWE.US,D,20160706,000000,20374200008,22967279967,17077284007,22959871167,0,0
+NUWE.US,D,20160707,000000,22596839967,24797253568,20374200008,21111375566,0,0
+NUWE.US,D,20160708,000000,20374200008,21007652366,17858912407,18151560007,0,0
+NUWE.US,D,20160711,000000,18522000007,26301239969,18381232807,21855959967,0.00000680272,0
+NUWE.US,D,20160712,000000,22856147967,23337719967,22226399967,22596839967,0,0
+NUWE.US,D,20160713,000000,23337719967,25186215568,20003760008,24449039968,0.00000680272,0
+NUWE.US,D,20160714,000000,24819479968,25145467168,22967279967,23430329967,0,0
+NUWE.US,D,20160715,000000,22967279967,29190671970,22967279967,28894319970,0.00000680272,0
+NUWE.US,D,20160718,000000,28416452369,31042871970,27934880369,29264759970,0,0
+NUWE.US,D,20160719,000000,30153815970,36673559973,27964515569,34821359972,0.00000680272,0
+NUWE.US,D,20160720,000000,36636515973,60011279982,35195504372,50009399978,0.0000408163,0
+NUWE.US,D,20160721,000000,45934559976,45934559976,34102706372,37410735573,0.0000136054,0
+NUWE.US,D,20160722,000000,37784879973,37784879973,34536121172,36918050373,0,0
+NUWE.US,D,20160725,000000,35562239972,37043999973,34821359972,34821359972,0,0
+NUWE.US,D,20160726,000000,30005639970,33339599971,27782999969,31487399971,0,0
+NUWE.US,D,20160727,000000,31487399971,32969159971,31487399971,32509814371,0,0
+NUWE.US,D,20160728,000000,32043059971,35932679972,31483695571,32598719971,0,0
+NUWE.US,D,20160729,000000,32598719971,35747459972,30498325170,33365530771,0.00000680272,0
+NUWE.US,D,20160801,000000,34450919972,36858779973,32969159971,35558535572,0,0
+NUWE.US,D,20160802,000000,36303119973,36303119973,33339599971,34443511172,0,0
+NUWE.US,D,20160803,000000,35562239972,35562239972,32424613171,34161976772,0.00000680272,0
+NUWE.US,D,20160804,000000,33339599971,35188095572,32598719971,32598719971,0,0
+NUWE.US,D,20160805,000000,34454624372,35191799972,32598719971,35006579972,0,0
+NUWE.US,D,20160808,000000,35562239972,36303119973,32969159971,34821359972,0.00000680272,0
+NUWE.US,D,20160809,000000,36673559973,36673559973,27782999969,28894319970,0.00000680272,0
+NUWE.US,D,20160810,000000,29631495570,31116959970,28164553169,29635199970,0,0
+NUWE.US,D,20160811,000000,30450167970,30968783970,28894319970,29790784770,0,0
+NUWE.US,D,20160812,000000,30005639970,30005639970,27857087969,29264759970,0,0
+NUWE.US,D,20160815,000000,30153815970,30153815970,27782999969,29631495570,0,0
+NUWE.US,D,20160816,000000,28301615969,29561111970,28149735569,28894319970,0,0
+NUWE.US,D,20160817,000000,28801709970,29264759970,28431269969,29257351170,0,0
+NUWE.US,D,20160818,000000,28894319970,30376079970,28664647169,30005639970,0,0
+NUWE.US,D,20160819,000000,29264759970,30376079970,29264759970,30376079970,0,0
+NUWE.US,D,20160822,000000,29631495570,31487399971,29264759970,31487399971,0,0
+NUWE.US,D,20160823,000000,31116959970,32228279971,26523503969,30746519970,0.00000680272,0
+NUWE.US,D,20160824,000000,29264759970,32969159971,28153439969,30376079970,0.00000680272,0
+NUWE.US,D,20160825,000000,30746519970,30746519970,28894319970,29264759970,0,0
+NUWE.US,D,20160826,000000,29264759970,30376079970,27449603969,27449603969,0,0
+NUWE.US,D,20160829,000000,27412559969,29635199970,26301239969,29301803970,0,0
+NUWE.US,D,20160830,000000,29264759970,30005639970,28898024370,30005639970,0,0
+NUWE.US,D,20160831,000000,29264759970,32969159971,27782999969,32969159971,0,0
+NUWE.US,D,20160901,000000,32969159971,34076775572,30746519970,30746519970,0.00000680272,0
+NUWE.US,D,20160902,000000,31109551170,32228279971,30005639970,30746519970,0,0
+NUWE.US,D,20160906,000000,29646313170,32154191971,28894319970,29264759970,0,0
+NUWE.US,D,20160907,000000,31483695571,31487399971,28968407970,29820419970,0,0
+NUWE.US,D,20160908,000000,29079539970,31116959970,28520175569,28894319970,0,0
+NUWE.US,D,20160909,000000,28523879969,30116771970,28523879969,29635199970,0,0
+NUWE.US,D,20160912,000000,29635199970,30005639970,28523879969,29635199970,0,0
+NUWE.US,D,20160913,000000,28153439969,30005639970,27782999969,29264759970,0,0
+NUWE.US,D,20160914,000000,30376079970,30376079970,27805226369,29635199970,0,0
+NUWE.US,D,20160915,000000,29264759970,29635199970,28538697569,29357369970,0,0
+NUWE.US,D,20160916,000000,28486835969,29457388770,26667975569,27042119969,0,0
+NUWE.US,D,20160919,000000,27782999969,28523879969,25930799968,26753176769,0,0
+NUWE.US,D,20160920,000000,25941913168,27042119969,25934504368,27042119969,0,0
+NUWE.US,D,20160921,000000,27782999969,27782999969,25934504368,26856899969,0,0
+NUWE.US,D,20160922,000000,27042119969,27782999969,27042119969,27412559969,0,0
+NUWE.US,D,20160923,000000,27416264369,27782999969,26301239969,26671679969,0,0
+NUWE.US,D,20160926,000000,25930799968,27782999969,25930799968,26671679969,0,0
+NUWE.US,D,20160927,000000,26301239969,27775591169,26301239969,27223635569,0,0
+NUWE.US,D,20160928,000000,26801333969,27042119969,25930799968,25930799968,0,0
+NUWE.US,D,20160929,000000,25189919968,25189919968,19888923608,22226399967,0.0000136054,0
+NUWE.US,D,20160930,000000,21115079966,21300299967,20003760008,20744640008,0,0
+NUWE.US,D,20161003,000000,20003760008,20374200008,19596276008,20003760008,0,0
+NUWE.US,D,20161004,000000,20374200008,20374200008,19262880008,19629615608,0,0
+NUWE.US,D,20161005,000000,20003760008,20337156008,18596088007,18596088007,0,0
+NUWE.US,D,20161006,000000,18892440008,19651842008,18522000007,19259175608,0,0
+NUWE.US,D,20161007,000000,18522000007,19633320008,18522000007,19633320008,0,0
+NUWE.US,D,20161010,000000,18714628807,19629615608,18710924407,19262880008,0,0
+NUWE.US,D,20161011,000000,19262880008,19633320008,18710924407,18710924407,0,0
+NUWE.US,D,20161012,000000,18710924407,19559232008,17225460007,17225460007,0,0
+NUWE.US,D,20161013,000000,15928920006,16688322007,15336216006,15558480006,0,0
+NUWE.US,D,20161014,000000,15558480006,15928920006,12224520005,13747028405,0.00000680272,0
+NUWE.US,D,20161017,000000,14076720006,14443455606,12224520005,13339544405,0,0
+NUWE.US,D,20161018,000000,12965400005,13706280005,12224520005,12335652005,0,0
+NUWE.US,D,20161019,000000,12576438005,13698871205,11124313204,12594960005,0,0
+NUWE.US,D,20161020,000000,12806110805,13702575605,12165249605,13632192005,0,0
+NUWE.US,D,20161021,000000,13702575605,13702575605,11483640005,13335840005,0,0
+NUWE.US,D,20161024,000000,13324726805,13702575605,12261564005,13335840005,0,0
+NUWE.US,D,20161025,000000,12224520005,13472902805,11161357204,11520684005,0,0
+NUWE.US,D,20161026,000000,13261752005,13261752005,11139130804,11861488805,0,0
+NUWE.US,D,20161027,000000,12594960005,12594960005,10746464404,10927980004,0,0
+NUWE.US,D,20161028,000000,11113200004,11742948005,8890560004,9261000004,0.00000680272,0
+NUWE.US,D,20161031,000000,8520120003,8520120003,7779240003,7779240003,0.00000680272,0
+NUWE.US,D,20161101,000000,7408800003,8408988003,7408800003,7819988403,0,0
+NUWE.US,D,20161102,000000,8149680003,8149680003,7408800003,7771831203,0,0
+NUWE.US,D,20161103,000000,7775535603,7775535603,7412504403,7705152003,0,0
+NUWE.US,D,20161104,000000,7556976003,7705152003,7408800003,7408800003,0.00000680272,0
+NUWE.US,D,20161107,000000,7408800003,7927416003,6482700003,7408800003,0.00000680272,0
+NUWE.US,D,20161108,000000,7042064403,7408800003,6482700003,7034655603,0,0
+NUWE.US,D,20161109,000000,6667920003,7927416003,6667920003,7042064403,0,0
+NUWE.US,D,20161110,000000,6667920003,7779240003,6297480003,7779240003,0,0
+NUWE.US,D,20161111,000000,7408800003,7671812403,6482700003,7042064403,0,0
+NUWE.US,D,20161114,000000,6482700003,6853140003,6482700003,6653102403,0,0
+NUWE.US,D,20161115,000000,6667920003,6964272003,6482700003,6756825603,0.00000680272,0
+NUWE.US,D,20161116,000000,6708668403,6853140003,6482700003,6742008003,0.00000680272,0
+NUWE.US,D,20161117,000000,6490108803,6738303603,6482700003,6482700003,0,0
+NUWE.US,D,20161118,000000,6482700003,6667920003,5556600002,6519744003,0.00000680272,0
+NUWE.US,D,20161121,000000,6845731203,7268032803,5927040002,6334524003,0.00000680272,0
+NUWE.US,D,20161122,000000,6334524003,6664215603,5678845202,5819612402,0.00000680272,0
+NUWE.US,D,20161123,000000,5927040002,7038360003,5823316802,6671624403,0.0000748299,0
+NUWE.US,D,20161125,000000,6853140003,9446220004,6667920003,9075780004,0.000122448,0
+NUWE.US,D,20161128,000000,10357502404,10557540004,7408800003,7779240003,0.0000680272,0
+NUWE.US,D,20161129,000000,8460849603,8460849603,6667920003,6667920003,0.0000204081,0
+NUWE.US,D,20161130,000000,7038360003,8501598003,6853140003,7668108003,0.0000272108,0
+NUWE.US,D,20161201,000000,7408800003,7408800003,6197461202,6704964003,0.0000136054,0
+NUWE.US,D,20161202,000000,7130970003,7130970003,6297480003,6667920003,0.00000680272,0
+NUWE.US,D,20161205,000000,6667920003,6986498403,6297480003,6378976803,0.00000680272,0
+NUWE.US,D,20161206,000000,6667920003,7408800003,5927040002,7223580003,0.0000272108,0
+NUWE.US,D,20161207,000000,7408800003,8149680003,7112448003,7779240003,0.000047619,0
+NUWE.US,D,20161208,000000,8520120003,29264759970,7512523203,21485519967,0.000721088,0
+NUWE.US,D,20161209,000000,25189919968,35562239972,17151372007,18522000007,0.000619047,0
+NUWE.US,D,20161212,000000,16299360007,17781120007,13335840005,14076720006,0.0000680272,0
+NUWE.US,D,20161213,000000,14076720006,26301239969,14073015606,21485519967,0.000374149,0
+NUWE.US,D,20161214,000000,18522000007,21400318767,17040240007,19477735208,0.0000748299,0
+NUWE.US,D,20161215,000000,21115079966,22226399967,16299360007,17325478807,0.0000680272,0
+NUWE.US,D,20161216,000000,14817600006,16595712007,13891500006,15891876006,0.0000544217,0
+NUWE.US,D,20161219,000000,16669800007,16669800007,13784072406,15928920006,0.0000204081,0
+NUWE.US,D,20161220,000000,14076720006,17781120007,14076720006,16855020007,0.0000340136,0
+NUWE.US,D,20161221,000000,15558480006,19592571608,15002820006,15188040006,0.000047619,0
+NUWE.US,D,20161222,000000,15054681606,18855396008,15006524406,18188604007,0.0000408163,0
+NUWE.US,D,20161223,000000,16669800007,17410680007,15373260006,15928920006,0.0000136054,0
+NUWE.US,D,20161227,000000,16666095607,16666095607,14447160006,14817600006,0.0000136054,0
+NUWE.US,D,20161228,000000,15558480006,15558480006,12224520005,13335840005,0.0000272108,0
+NUWE.US,D,20161229,000000,13354362005,13706280005,12965400005,13335840005,0.0000136054,0
+NUWE.US,D,20161230,000000,13706280005,15928920006,12228224405,12965400005,0.0000340136,0
+NUWE.US,D,20170103,000000,14817600006,14817600006,12224520005,13039488005,0.0000340136,0
+NUWE.US,D,20170104,000000,12965400005,13335840005,12224520005,12254155205,0.0000204081,0
+NUWE.US,D,20170105,000000,12335652005,12950582405,11779992005,11779992005,0.0000136054,0
+NUWE.US,D,20170106,000000,11854080005,12224520005,10187100004,11705904005,0.0000204081,0
+NUWE.US,D,20170109,000000,11854080005,11854080005,10727942404,10853892004,0.00000680272,0
+NUWE.US,D,20170110,000000,11113200004,11113200004,9409176004,9790729204,0.0000136054,0
+NUWE.US,D,20170111,000000,10372320004,12835746005,9638848804,9857408404,0.0000884353,0
+NUWE.US,D,20170112,000000,10001880004,12224520005,9631440004,10927980004,0.000136054,0
+NUWE.US,D,20170113,000000,11063808004,13619844005,9619092004,10113012004,0.000414965,0
+NUWE.US,D,20170117,000000,9656136004,9656136004,8746705803,8865864004,0.000115646,0
+NUWE.US,D,20170118,000000,8989344004,9656136004,8680644003,9446220004,0.000299319,0
+NUWE.US,D,20170119,000000,10804500004,11211984004,7396452003,7581672003,0.00127891,0
+NUWE.US,D,20170120,000000,7581672003,8322552003,6976620003,7124796003,0.000544217,0
+NUWE.US,D,20170123,000000,6902532003,8013852003,6618528003,7544628003,0.000537414,0
+NUWE.US,D,20170124,000000,7569324003,7729848003,6791400003,7075404003,0.000278911,0
+NUWE.US,D,20170125,000000,7050708003,7692804003,6914880003,7161840003,0.00032653,0
+NUWE.US,D,20170126,000000,7038360003,8334900003,6927228003,8211420003,0.00070068,0
+NUWE.US,D,20170127,000000,7927416003,8458380003,6914880003,7272972003,0.000462585,0
+NUWE.US,D,20170130,000000,7198884003,7359408003,6124608002,6260436003,0.000272108,0
+NUWE.US,D,20170131,000000,6186348002,7347060003,6124608002,6532092003,0.000782312,0
+NUWE.US,D,20170201,000000,6396264003,6771025803,6235740002,6482700003,0.000136054,0
+NUWE.US,D,20170202,000000,6248088002,7087752003,6248088002,6680268003,0.000374149,0
+NUWE.US,D,20170203,000000,6766704003,7606368003,6544440003,6853140003,0.000544217,0
+NUWE.US,D,20170206,000000,6667920003,6779052003,6334524003,6667920003,0.000142857,0
+NUWE.US,D,20170207,000000,6544440003,7754544003,6544440003,7075404003,0.001,0
+NUWE.US,D,20170208,000000,6803748003,7458192003,6803748003,7063056003,0.000238095,0
+NUWE.US,D,20170209,000000,6853140003,7063056003,6544440003,6902532003,0.000156462,0
+NUWE.US,D,20170210,000000,6729660003,6882157803,6643224003,6717312003,0.000095238,0
+NUWE.US,D,20170213,000000,6618528003,6779052003,6420960003,6495048003,0.0000884353,0
+NUWE.US,D,20170214,000000,6334524003,6482700003,5865300002,6124608002,0.0002517,0
+NUWE.US,D,20170215,000000,5976432002,6248088002,5902344002,6161652002,0.000095238,0
+NUWE.US,D,20170216,000000,6112260002,6359220003,5988780002,6087564002,0.0000408163,0
+NUWE.US,D,20170217,000000,6050520002,6309828003,5680080002,6260436003,0.000129251,0
+NUWE.US,D,20170221,000000,6248088002,6279575403,6001128002,6062868002,0.0000612244,0
+NUWE.US,D,20170222,000000,6025824002,6044346002,5680080002,5754168002,0.0000680272,0
+NUWE.US,D,20170223,000000,5754168002,5835664802,5556600002,5581296002,0.0000816326,0
+NUWE.US,D,20170224,000000,5556600002,6161652002,5556600002,5667732002,0.00017687,0
+NUWE.US,D,20170227,000000,5667732002,6038172002,5556600002,5704776002,0.000115646,0
+NUWE.US,D,20170228,000000,5680080002,5791079702,5389902002,5507208002,0.000108843,0
+NUWE.US,D,20170301,000000,5618340002,5704776002,5247900002,5346684002,0.0000884353,0
+NUWE.US,D,20170302,000000,5556600002,5556600002,4457628002,4939200002,0.000265306,0
+NUWE.US,D,20170303,000000,4791024002,5112072002,4791024002,5062680002,0.0000680272,0
+NUWE.US,D,20170306,000000,4963896002,4963896002,4729284002,4926852002,0.0000340136,0
+NUWE.US,D,20170307,000000,4791024002,5186160002,4494672002,4704588002,0.0000816326,0
+NUWE.US,D,20170308,000000,4692240002,5062547702,4568760002,4679892002,0.0000340136,0
+NUWE.US,D,20170309,000000,4605804002,4889808002,4321800002,4741632002,0.0000340136,0
+NUWE.US,D,20170310,000000,4753980002,5124420002,4383540002,4679892002,0.00010204,0
+NUWE.US,D,20170313,000000,4716936002,4789789202,4371192002,4581108002,0.0000544217,0
+NUWE.US,D,20170314,000000,4457628002,4777441202,4358358902,4371192002,0.0000680272,0
+NUWE.US,D,20170315,000000,4420584002,4667544002,4309452002,4383540002,0.0000408163,0
+NUWE.US,D,20170316,000000,4408236002,4579873202,4074840002,4087188002,0.0000612244,0
+NUWE.US,D,20170317,000000,4124232002,4216842002,3868628402,3926664002,0.0000884353,0
+NUWE.US,D,20170320,000000,3914316002,4074707702,3445092001,3494484001,0.000095238,0
+NUWE.US,D,20170321,000000,3457440001,3457440001,2494296001,2531340001,0.000469387,0
+NUWE.US,D,20170322,000000,2556036001,2901780001,2543688001,2753604001,0.000394557,0
+NUWE.US,D,20170323,000000,3741444001,3963575702,2605428001,2691864001,0.00814965,0
+NUWE.US,D,20170324,000000,2605428001,2654820001,2389338001,2420208001,0.000646258,0
+NUWE.US,D,20170327,000000,2407860001,2420208001,2037420001,2148552001,0.000469387,0
+NUWE.US,D,20170328,000000,2284380001,2938824001,2062116001,2852388001,0.00170068,0
+NUWE.US,D,20170329,000000,2432556001,2506511701,2222640001,2259684001,0.00117006,0
+NUWE.US,D,20170330,000000,2272032001,2296728001,2160900001,2210292001,0.00040136,0
+NUWE.US,D,20170331,000000,2173248001,2272032001,2173248001,2247336001,0.000285714,0
+NUWE.US,D,20170403,000000,2222640001,2222640001,2074464001,2136204001,0.00032653,0
+NUWE.US,D,20170404,000000,2099160001,2259684001,2062116001,2123856001,0.000421768,0
+NUWE.US,D,20170405,000000,2160900001,2630124001,2074464001,2234988001,0.000884353,0
+NUWE.US,D,20170406,000000,2346120001,2778300001,2321424001,2518992001,0.00197278,0
+NUWE.US,D,20170407,000000,2407860001,2593080001,2173248001,2210292001,0.000585034,0
+NUWE.US,D,20170410,000000,2272032001,2395512001,2136336301,2222640001,0.00017687,0
+NUWE.US,D,20170411,000000,2259684001,2370683701,2136204001,2155960801,0.000244897,0
+NUWE.US,D,20170412,000000,2210292001,2210292001,2037420001,2049768001,0.000285714,0
+NUWE.US,D,20170413,000000,2049768001,2099160001,2000376001,2025072001,0.000129251,0
+NUWE.US,D,20170417,000000,2025072001,2136204001,2018633401,2025072001,0.000156462,0
+NUWE.US,D,20170418,000000,2012724001,2012724001,1605240001,1666980001,0.000795918,0
+NUWE.US,D,20170419,000000,1234800000,1259496001,1111320000,1134648900,0.00407482,0
+NUWE.US,D,20170420,000000,1148231700,1148231700,1049580000,1098972000,0.000523809,0
+NUWE.US,D,20170421,000000,1173060000,1185408000,1117494000,1136016000,0.000959183,0
+NUWE.US,D,20170424,000000,1148364000,1148364000,1049580000,1100206800,0.000517006,0
+NUWE.US,D,20170425,000000,1117494000,1117494000,889056000,1012668300,0.000680272,0
+NUWE.US,D,20170426,000000,1012536000,1012536000,987840000,992779200,0.000244897,0
+NUWE.US,D,20170427,000000,969318000,998688600,945504000,960939000,0.000292517,0
+NUWE.US,D,20170428,000000,963144000,985370400,926100000,926100000,0.000292517,0
+NUWE.US,D,20170501,000000,938448000,950796000,876708000,913752000,0.0002517,0
+NUWE.US,D,20170502,000000,901404000,927775800,876708000,891172800,0.000170068,0
+NUWE.US,D,20170503,000000,889056000,895230000,827316000,853114500,0.000353741,0
+NUWE.US,D,20170504,000000,864360000,1086624000,852982200,975227400,0.00172108,0
+NUWE.US,D,20170505,000000,1000188000,1074276000,889056000,912649500,0.0010204,0
+NUWE.US,D,20170508,000000,938448000,938448000,864360000,907578000,0.000360544,0
+NUWE.US,D,20170509,000000,963144000,963144000,839664000,860655600,0.000523809,0
+NUWE.US,D,20170510,000000,864360000,888791400,772235100,827316000,0.000435374,0
+NUWE.US,D,20170511,000000,814968000,1012536000,786082500,936110700,0.000959183,0
+NUWE.US,D,20170512,000000,961909200,987840000,882749700,901404000,0.000353741,0
+NUWE.US,D,20170515,000000,901404000,926100000,851879700,888923700,0.000278911,0
+NUWE.US,D,20170516,000000,889056000,913619700,778188600,852012000,0.000367346,0
+NUWE.US,D,20170517,000000,827316000,852012000,780525900,802620000,0.000299319,0
+NUWE.US,D,20170518,000000,790272000,814968000,740880000,765708300,0.000183673,0
+NUWE.US,D,20170519,000000,765576000,864360000,763106400,798562800,0.000244897,0
+NUWE.US,D,20170522,000000,802620000,839664000,765576000,775939500,0.000156462,0
+NUWE.US,D,20170523,000000,790272000,790272000,753228000,756800100,0.000129251,0
+NUWE.US,D,20170524,000000,812851200,827183700,812851200,812851200,0.0000680272,0
+NUWE.US,D,20170525,000000,827316000,827316000,740880000,756315000,0.0000816326,0
+NUWE.US,D,20170526,000000,753228000,771750000,741629700,745554600,0.00010204,0
+NUWE.US,D,20170530,000000,740880000,757285200,654576300,691488000,0.000231292,0
+NUWE.US,D,20170531,000000,691488000,765576000,635172300,716316300,0.00032653,0
+NUWE.US,D,20170601,000000,703836000,734088600,654444000,703836000,0.0000544217,0
+NUWE.US,D,20170602,000000,679140000,753228000,679007700,703836000,0.0000340136,0
+NUWE.US,D,20170605,000000,728532000,740880000,703836000,728532000,0.0000612244,0
+NUWE.US,D,20170606,000000,717418800,839664000,717418800,764694000,0.00017687,0
+NUWE.US,D,20170607,000000,790272000,803854800,753228000,776336400,0.0000340136,0
+NUWE.US,D,20170608,000000,790272000,827316000,765576000,827316000,0.000156462,0
+NUWE.US,D,20170609,000000,839664000,863125200,802620000,837062100,0.000136054,0
+NUWE.US,D,20170612,000000,839664000,839664000,703836000,753228000,0.00010204,0
+NUWE.US,D,20170613,000000,753360300,789037200,741144600,753580800,0.0000340136,0
+NUWE.US,D,20170614,000000,753228000,790272000,740880000,753228000,0.000047619,0
+NUWE.US,D,20170615,000000,753228000,753228000,703836000,716184000,0.000183673,0
+NUWE.US,D,20170616,000000,722358000,753228000,704321100,725092200,0.0000612244,0
+NUWE.US,D,20170619,000000,729766800,751993200,703836000,704718000,0.0000748299,0
+NUWE.US,D,20170620,000000,716184000,728532000,703836000,716316300,0.0000816326,0
+NUWE.US,D,20170621,000000,728532000,740880000,703836000,710010000,0.000047619,0
+NUWE.US,D,20170622,000000,710010000,740880000,709392600,716184000,0.00010204,0
+NUWE.US,D,20170623,000000,734706000,802620000,710010000,753360300,0.000197278,0
+NUWE.US,D,20170626,000000,753360300,802620000,740880000,777924000,0.000047619,0
+NUWE.US,D,20170627,000000,777924000,839664000,756932400,777791700,0.0000884353,0
+NUWE.US,D,20170628,000000,756932400,777924000,756932400,768663000,0.0000340136,0
+NUWE.US,D,20170629,000000,987840000,1333584001,870534000,1333584001,0.0104081,0
+NUWE.US,D,20170630,000000,1592892001,2012724001,1247148000,1271844001,0.0371972,0
+NUWE.US,D,20170703,000000,1345932001,1358280001,975492000,1147261500,0.00355102,0
+NUWE.US,D,20170705,000000,1173060000,1271844001,1012536000,1037099700,0.00193197,0
+NUWE.US,D,20170706,000000,1024884000,1037099700,890290800,941535000,0.00130612,0
+NUWE.US,D,20170707,000000,987840000,1197756000,914016600,1069469100,0.00462585,0
+NUWE.US,D,20170710,000000,1111320000,1111320000,950796000,987840000,0.00129251,0
+NUWE.US,D,20170711,000000,987840000,1042656300,935096400,959439600,0.000564625,0
+NUWE.US,D,20170712,000000,998335800,998335800,914986800,950663700,0.000360544,0
+NUWE.US,D,20170713,000000,926100000,1037232000,914986800,1012536000,0.000653061,0
+NUWE.US,D,20170714,000000,1074276000,1147129200,943034400,969318000,0.00166666,0
+NUWE.US,D,20170717,000000,926849700,975492000,926849700,972272700,0.000353741,0
+NUWE.US,D,20170718,000000,975492000,975492000,919926000,943740000,0.000360544,0
+NUWE.US,D,20170719,000000,928569600,938448000,901404000,926452800,0.000272108,0
+NUWE.US,D,20170720,000000,926100000,1012536000,901404000,950796000,0.00040136,0
+NUWE.US,D,20170721,000000,963144000,963144000,901404000,921337200,0.000292517,0
+NUWE.US,D,20170724,000000,938448000,938448000,858318300,875473200,0.000380952,0
+NUWE.US,D,20170725,000000,876708000,919926000,839664000,864492300,0.000482993,0
+NUWE.US,D,20170726,000000,839664000,926100000,839664000,852012000,0.000306122,0
+NUWE.US,D,20170727,000000,876708000,889056000,842265900,858053700,0.000224489,0
+NUWE.US,D,20170728,000000,876708000,884778300,824846400,824846400,0.000170068,0
+NUWE.US,D,20170731,000000,834592500,901404000,827448300,852012000,0.00032653,0
+NUWE.US,D,20170801,000000,852012000,876708000,827316000,827316000,0.000163265,0
+NUWE.US,D,20170802,000000,828550800,850644900,828550800,828550800,0.000095238,0
+NUWE.US,D,20170803,000000,839664000,1012403700,839664000,938448000,0.00191836,0
+NUWE.US,D,20170804,000000,938580300,1028456100,938448000,963144000,0.000653061,0
+NUWE.US,D,20170807,000000,987840000,987840000,839664000,924865200,0.000489795,0
+NUWE.US,D,20170808,000000,1049580000,1123668000,950796000,963144000,0.00219047,0
+NUWE.US,D,20170809,000000,963144000,981666000,864712800,889056000,0.000612244,0
+NUWE.US,D,20170810,000000,817173000,876708000,777924000,802620000,0.000918367,0
+NUWE.US,D,20170811,000000,802752300,814968000,790272000,801385200,0.000367346,0
+NUWE.US,D,20170814,000000,802620000,837062100,802620000,808617600,0.000183673,0
+NUWE.US,D,20170815,000000,827316000,907225200,803105100,864227700,0.000367346,0
+NUWE.US,D,20170816,000000,864360000,889056000,827316000,836929800,0.000306122,0
+NUWE.US,D,20170817,000000,852012000,925967700,827316000,864360000,0.000666666,0
+NUWE.US,D,20170818,000000,864360000,907578000,852144300,888703200,0.000353741,0
+NUWE.US,D,20170821,000000,870534000,900169200,845838000,874503000,0.000299319,0
+NUWE.US,D,20170822,000000,875473200,886718700,835959600,839399400,0.000204081,0
+NUWE.US,D,20170823,000000,839664000,851879700,808794000,823743900,0.000278911,0
+NUWE.US,D,20170824,000000,823611600,864360000,823611600,827316000,0.000204081,0
+NUWE.US,D,20170825,000000,827316000,852012000,806809500,823743900,0.000163265,0
+NUWE.US,D,20170828,000000,803854800,827316000,790404300,795211200,0.000244897,0
+NUWE.US,D,20170829,000000,802620000,845838000,793491300,824670000,0.000312925,0
+NUWE.US,D,20170830,000000,803854800,833490000,802267200,808794000,0.00010204,0
+NUWE.US,D,20170831,000000,802620000,876708000,802620000,849895200,0.000238095,0
+NUWE.US,D,20170901,000000,839664000,886454100,827448300,839664000,0.000204081,0
+NUWE.US,D,20170905,000000,852012000,949428900,839928600,873621000,0.000462585,0
+NUWE.US,D,20170906,000000,869431500,913752000,839664000,870534000,0.000108843,0
+NUWE.US,D,20170907,000000,842133600,881647200,839664000,858186000,0.000142857,0
+NUWE.US,D,20170908,000000,839664000,845838000,802620000,825948900,0.000278911,0
+NUWE.US,D,20170911,000000,816202800,858186000,804472200,838429200,0.000210884,0
+NUWE.US,D,20170912,000000,804472200,838914300,791506800,810028800,0.000292517,0
+NUWE.US,D,20170913,000000,790272000,839046600,790272000,826698600,0.000421768,0
+NUWE.US,D,20170914,000000,827316000,827316000,802620000,814968000,0.000115646,0
+NUWE.US,D,20170915,000000,802620000,811881000,740880000,765840600,0.000367346,0
+NUWE.US,D,20170918,000000,791771400,791771400,691488000,705070800,0.00055102,0
+NUWE.US,D,20170919,000000,716184000,740218500,691488000,703836000,0.000360544,0
+NUWE.US,D,20170920,000000,716184000,777924000,703836000,710142300,0.000537414,0
+NUWE.US,D,20170921,000000,765576000,765576000,703836000,740880000,0.000380952,0
+NUWE.US,D,20170922,000000,753228000,753228000,707055300,739160100,0.000163265,0
+NUWE.US,D,20170925,000000,740880000,765443700,716184000,723592800,0.000210884,0
+NUWE.US,D,20170926,000000,740880000,752257800,717154200,722358000,0.000224489,0
+NUWE.US,D,20170927,000000,717418800,761871600,716184000,718653600,0.000414965,0
+NUWE.US,D,20170928,000000,790272000,790272000,716184000,727297200,0.000394557,0
+NUWE.US,D,20170929,000000,725445000,740880000,705952800,723725100,0.000170068,0
+NUWE.US,D,20171002,000000,729502200,814968000,728532000,754727400,0.000605442,0
+NUWE.US,D,20171003,000000,753228000,789786900,734706000,771750000,0.000170068,0
+NUWE.US,D,20171004,000000,779158800,779158800,753228000,760636800,0.000163265,0
+NUWE.US,D,20171005,000000,765576000,777924000,707805000,748553400,0.000632653,0
+NUWE.US,D,20171006,000000,750008700,765443700,716184000,738410400,0.0002517,0
+NUWE.US,D,20171009,000000,728532000,731971800,691488000,697662000,0.000170068,0
+NUWE.US,D,20171010,000000,697662000,716184000,691488000,691488000,0.000163265,0
+NUWE.US,D,20171011,000000,679140000,765576000,672833700,694089900,0.00111564,0
+NUWE.US,D,20171012,000000,692722800,693957600,592704000,592704000,0.00128571,0
+NUWE.US,D,20171013,000000,555660000,580356000,509972400,509972400,0.00127891,0
+NUWE.US,D,20171016,000000,516146400,582252300,516146400,560290500,0.000666666,0
+NUWE.US,D,20171017,000000,561834000,572329800,518616000,555042600,0.000510204,0
+NUWE.US,D,20171018,000000,553807800,553807800,512442000,512442000,0.000510204,0
+NUWE.US,D,20171019,000000,481572000,493302600,411188400,477867600,0.00230612,0
+NUWE.US,D,20171020,000000,473545800,476015400,432797400,435884400,0.000238095,0
+NUWE.US,D,20171023,000000,432797400,452686500,403162200,432797400,0.000938775,0
+NUWE.US,D,20171024,000000,436501800,438265800,432180000,432180000,0.000190476,0
+NUWE.US,D,20171025,000000,432180000,435271410,432180000,434649600,0.000258503,0
+NUWE.US,D,20171026,000000,432180000,438971400,416590650,426623400,0.000190476,0
+NUWE.US,D,20171027,000000,420449400,438971400,417362400,433414800,0.000795918,0
+NUWE.US,D,20171030,000000,439191900,533654100,435267000,477867600,0.000455782,0
+NUWE.US,D,20171031,000000,477250200,477250200,408101400,431562600,0.000510204,0
+NUWE.US,D,20171101,000000,417979800,417979800,407792700,416745000,0.000149659,0
+NUWE.US,D,20171102,000000,416127600,440206200,357474600,381861900,0.000428571,0
+NUWE.US,D,20171103,000000,381861900,416745000,381861900,403162200,0.000244897,0
+NUWE.US,D,20171106,000000,411805800,416745000,380935800,382170600,0.000462585,0
+NUWE.US,D,20171107,000000,389579400,419832000,340191810,351300600,0.000489795,0
+NUWE.US,D,20171108,000000,341422200,341422200,284493510,306847800,0.000659863,0
+NUWE.US,D,20171109,000000,308095830,308095830,278447400,288325800,0.000299319,0
+NUWE.US,D,20171110,000000,285856200,300673800,254968560,277830000,0.000503401,0
+NUWE.US,D,20171113,000000,277830000,277830000,253751400,264247200,0.000408163,0
+NUWE.US,D,20171114,000000,248812200,256838400,222268410,232759800,0.00131292,0
+NUWE.US,D,20171115,000000,229672800,1509543001,227203200,1018710000,0.161836,0
+NUWE.US,D,20171116,000000,1150833600,1481760001,747054000,775454400,0.035517,0
+NUWE.US,D,20171117,000000,693957600,769677300,589617000,619252200,0.00755102,0
+NUWE.US,D,20171120,000000,526024800,623574000,497624400,501328800,0.0143333,0
+NUWE.US,D,20171121,000000,515529000,666174600,466137000,489069000,0.0228639,0
+NUWE.US,D,20171122,000000,296352000,302526000,262395000,268569000,0.0488503,0
+NUWE.US,D,20171124,000000,268569000,271656000,242020800,262395000,0.00657823,0
+NUWE.US,D,20171127,000000,275360400,275977800,246960000,258073200,0.00963265,0
+NUWE.US,D,20171128,000000,253134000,259308000,240786000,244490400,0.00678911,0
+NUWE.US,D,20171129,000000,246960000,277830000,234612000,241403400,0.0370068,0
+NUWE.US,D,20171130,000000,264247200,298821600,243255600,251899200,0.105727,0
+NUWE.US,D,20171201,000000,246960000,253134000,228438000,240786000,0.0148571,0
+NUWE.US,D,20171204,000000,248812200,267334200,241465140,251281800,0.0208435,0
+NUWE.US,D,20171205,000000,253134000,256221000,230290200,233994600,0.00916326,0
+NUWE.US,D,20171206,000000,235229400,240786000,192350970,198802800,0.0195442,0
+NUWE.US,D,20171207,000000,191394000,200655000,177193800,190776600,0.0121632,0
+NUWE.US,D,20171208,000000,191394000,215472600,182441700,211768200,0.0188163,0
+NUWE.US,D,20171211,000000,238933800,259308000,225351000,234612000,0.0696802,0
+NUWE.US,D,20171212,000000,230907600,235211760,209916000,221029200,0.0112993,0
+NUWE.US,D,20171213,000000,253751400,274743000,223498800,243255600,0.0564897,0
+NUWE.US,D,20171214,000000,243255600,243255600,225351000,232142400,0.00954421,0
+NUWE.US,D,20171215,000000,229672800,248812200,224116200,224116200,0.0116666,0
+NUWE.US,D,20171218,000000,228438000,240168600,225351000,235229400,0.00877551,0
+NUWE.US,D,20171219,000000,229672800,235538100,219794400,221646600,0.00723129,0
+NUWE.US,D,20171220,000000,222264000,228438000,219613590,227820600,0.00541496,0
+NUWE.US,D,20171221,000000,224733600,227820600,214237800,220411800,0.00502721,0
+NUWE.US,D,20171222,000000,221646600,225968400,215472600,216707400,0.00374149,0
+NUWE.US,D,20171226,000000,222881400,222969600,211768200,219794400,0.0022653,0
+NUWE.US,D,20171227,000000,219794400,242638200,214242210,222264000,0.0106734,0
+NUWE.US,D,20171228,000000,225968400,228438000,217942200,224733600,0.00291836,0
+NUWE.US,D,20171229,000000,227203200,229611060,213620400,213620400,0.00270068,0
+NUWE.US,D,20180102,000000,213620400,221029200,209916000,219794400,0.00191836,0
+NUWE.US,D,20180103,000000,219794400,222264000,214947810,216090000,0.00214285,0
+NUWE.US,D,20180104,000000,222264000,222264000,213620400,216707400,0.00218367,0
+NUWE.US,D,20180105,000000,218559600,222264000,213003000,217324800,0.00279591,0
+NUWE.US,D,20180108,000000,217942200,275977800,217324800,256221000,0.0576598,0
+NUWE.US,D,20180109,000000,248812200,250047000,225351000,228438000,0.0138163,0
+NUWE.US,D,20180110,000000,225968400,225968400,213003000,222264000,0.00506802,0
+NUWE.US,D,20180111,000000,224733600,230290200,219177000,226585800,0.00382993,0
+NUWE.US,D,20180112,000000,228438000,230907600,219789990,223498800,0.00209523,0
+NUWE.US,D,20180116,000000,220411800,223498800,214855200,216707400,0.0032653,0
+NUWE.US,D,20180117,000000,219794400,238316400,213620400,219177000,0.00634693,0
+NUWE.US,D,20180118,000000,225968400,225968400,216795600,221029200,0.00211564,0
+NUWE.US,D,20180119,000000,228438000,267951600,223498800,240168600,0.0467142,0
+NUWE.US,D,20180122,000000,237081600,262395000,232821540,252516600,0.0135238,0
+NUWE.US,D,20180123,000000,250047000,258690600,234612000,239551200,0.0110408,0
+NUWE.US,D,20180124,000000,245107800,246342600,235846800,240168600,0.00407482,0
+NUWE.US,D,20180125,000000,244490400,244490400,223498800,235846800,0.00817687,0
+NUWE.US,D,20180126,000000,240168600,258073200,231525000,251899200,0.0136258,0
+NUWE.US,D,20180129,000000,271656000,296352000,238316400,250664400,0.0587687,0
+NUWE.US,D,20180130,000000,243255600,249429600,225351000,240168600,0.00844897,0
+NUWE.US,D,20180131,000000,244490400,244490400,228438000,229055400,0.00562585,0
+NUWE.US,D,20180201,000000,229055400,240120090,225351000,235229400,0.00306122,0
+NUWE.US,D,20180202,000000,237699000,237699000,225351000,231525000,0.00255102,0
+NUWE.US,D,20180205,000000,231525000,231525000,216090000,217324800,0.0035238,0
+NUWE.US,D,20180206,000000,214237800,214237800,192011400,211768200,0.00310884,0
+NUWE.US,D,20180207,000000,214855200,217977480,203742000,207446400,0.00170748,0
+NUWE.US,D,20180208,000000,209916000,209916000,197568000,201272400,0.00211564,0
+NUWE.US,D,20180209,000000,201691350,205594200,177193800,187275060,0.00573469,0
+NUWE.US,D,20180212,000000,190776600,200655000,185220000,200253690,0.00296598,0
+NUWE.US,D,20180213,000000,201272400,204976800,191394000,198185400,0.00133333,0
+NUWE.US,D,20180214,000000,198185400,199283490,185220000,192011400,0.00211564,0
+NUWE.US,D,20180215,000000,188924400,194035590,186454800,188307000,0.00172108,0
+NUWE.US,D,20180216,000000,187689600,203742000,187689600,195715800,0.00224489,0
+NUWE.US,D,20180220,000000,197568000,206829000,192011400,198185400,0.00429931,0
+NUWE.US,D,20180221,000000,196950600,200655000,188924400,193837140,0.00181632,0
+NUWE.US,D,20180222,000000,197568000,200037600,192011400,193246200,0.00189115,0
+NUWE.US,D,20180223,000000,192628800,193863600,188307000,190163610,0.00140816,0
+NUWE.US,D,20180226,000000,192628800,196333200,189541800,195715800,0.0012653,0
+NUWE.US,D,20180227,000000,193863600,213003000,192628800,192690540,0.00721088,0
+NUWE.US,D,20180228,000000,191394000,202507200,191394000,194481000,0.00374149,0
+NUWE.US,D,20180301,000000,197568000,199420200,187689600,192011400,0.00161224,0
+NUWE.US,D,20180302,000000,193246200,196950600,188307000,196950600,0.000931972,0
+NUWE.US,D,20180305,000000,195098400,200037600,192015810,198802800,0.000673469,0
+NUWE.US,D,20180306,000000,209916000,246960000,208063800,216707400,0.0215102,0
+NUWE.US,D,20180307,000000,216090000,225351000,206890740,222881400,0.00415646,0
+NUWE.US,D,20180308,000000,221029200,222881400,209916000,216090000,0.00245578,0
+NUWE.US,D,20180309,000000,224733600,224733600,211768200,221024790,0.00253061,0
+NUWE.US,D,20180312,000000,223498800,223498800,213620400,218559600,0.00178231,0
+NUWE.US,D,20180313,000000,219177000,245725200,219177000,237699000,0.0144761,0
+NUWE.US,D,20180314,000000,243873000,248194800,228438000,245725200,0.00977551,0
+NUWE.US,D,20180315,000000,270421200,290178000,251899200,264247200,0.0503673,0
+NUWE.US,D,20180316,000000,263629800,267334200,240786000,251899200,0.00867346,0
+NUWE.US,D,20180319,000000,256838400,264247200,240786000,246960000,0.00970068,0
+NUWE.US,D,20180320,000000,283386600,288325800,199420200,210533400,0.0610136,0
+NUWE.US,D,20180321,000000,203124600,211089060,198833670,208681200,0.00660544,0
+NUWE.US,D,20180322,000000,208681200,208681200,185220000,190776600,0.0092585,0
+NUWE.US,D,20180323,000000,189541800,190159200,181515600,183367800,0.00636054,0
+NUWE.US,D,20180326,000000,184602600,187072200,178428600,180280800,0.0042721,0
+NUWE.US,D,20180327,000000,180280800,189480060,179046000,182133000,0.00293197,0
+NUWE.US,D,20180328,000000,182750400,182812140,166698000,169785000,0.00503401,0
+NUWE.US,D,20180329,000000,172254600,183306060,167315400,172254600,0.00363265,0
+NUWE.US,D,20180402,000000,171019800,182133000,154350000,167315400,0.00178911,0
+NUWE.US,D,20180403,000000,167315400,170402400,163672740,164845800,0.0012721,0
+NUWE.US,D,20180404,000000,164228400,169785000,156202200,164228400,0.00223809,0
+NUWE.US,D,20180405,000000,213620400,219177000,175959000,180898200,0.0770748,0
+NUWE.US,D,20180406,000000,177193800,186454800,172316340,185220000,0.00521088,0
+NUWE.US,D,20180409,000000,185220000,189541800,172872000,177811200,0.00234693,0
+NUWE.US,D,20180410,000000,186454800,201889800,179663400,190776600,0.0399183,0
+NUWE.US,D,20180411,000000,185220000,190776600,181577340,185220000,0.00208843,0
+NUWE.US,D,20180412,000000,196333200,204915060,183429540,203742000,0.0180272,0
+NUWE.US,D,20180413,000000,204976800,208063800,189541800,203742000,0.0100136,0
+NUWE.US,D,20180416,000000,203742000,203742000,191394000,197568000,0.005,0
+NUWE.US,D,20180417,000000,201272400,211150800,194481000,198802800,0.00648979,0
+NUWE.US,D,20180418,000000,199420200,200655000,192011400,200655000,0.00229931,0
+NUWE.US,D,20180419,000000,200655000,200655000,192011400,195098400,0.00192517,0
+NUWE.US,D,20180420,000000,193863600,196738920,191394000,193863600,0.000829931,0
+NUWE.US,D,20180423,000000,192011400,195715800,187689600,192011400,0.00174829,0
+NUWE.US,D,20180424,000000,192628800,194419260,181515600,187067790,0.00253741,0
+NUWE.US,D,20180425,000000,185220000,189541800,179046000,181515600,0.00173469,0
+NUWE.US,D,20180426,000000,184602600,188924400,181515600,182133000,0.00104761,0
+NUWE.US,D,20180427,000000,183367800,184245390,179046000,181515600,0.00077551,0
+NUWE.US,D,20180430,000000,182133000,187689600,181065780,187689600,0.000836734,0
+NUWE.US,D,20180501,000000,187072200,194481000,184602600,193863600,0.00142176,0
+NUWE.US,D,20180502,000000,194481000,198802800,192628800,196950600,0.0012653,0
+NUWE.US,D,20180503,000000,198802800,231525000,196950600,214237800,0.0186938,0
+NUWE.US,D,20180504,000000,216707400,231525000,201272400,222881400,0.0132585,0
+NUWE.US,D,20180507,000000,228438000,234612000,213003000,219794400,0.00888435,0
+NUWE.US,D,20180508,000000,209916000,211768200,185220000,188307000,0.0062585,0
+NUWE.US,D,20180509,000000,182750400,187394130,180280800,182133000,0.00418367,0
+NUWE.US,D,20180510,000000,185220000,185780070,179046000,179663400,0.00267346,0
+NUWE.US,D,20180511,000000,182750400,184483530,176020740,178428600,0.00259183,0
+NUWE.US,D,20180514,000000,178428600,206767260,170711100,179663400,0.00520408,0
+NUWE.US,D,20180515,000000,179046000,181515600,171637200,175341600,0.00244217,0
+NUWE.US,D,20180516,000000,175341600,179663400,175341600,176576400,0.00157823,0
+NUWE.US,D,20180517,000000,177193800,180280800,175959000,177775920,0.000911564,0
+NUWE.US,D,20180518,000000,178737300,179663400,175959000,178318350,0.0012585,0
+NUWE.US,D,20180521,000000,178428600,181515600,175959000,179046000,0.00109523,0
+NUWE.US,D,20180522,000000,184276260,184276260,173798100,177193800,0.000972789,0
+NUWE.US,D,20180523,000000,177193800,177811200,172872000,174106800,0.00104761,0
+NUWE.US,D,20180524,000000,174106800,194481000,173489400,184298310,0.00780952,0
+NUWE.US,D,20180525,000000,182133000,187195680,179645760,185837400,0.00160544,0
+NUWE.US,D,20180529,000000,185837400,185837400,178428600,180280800,0.00109523,0
+NUWE.US,D,20180530,000000,182750400,183367800,172872000,174724200,0.00147619,0
+NUWE.US,D,20180531,000000,175341600,183985200,175341600,182133000,0.00121768,0
+NUWE.US,D,20180601,000000,180523350,180898200,175959000,178428600,0.000979591,0
+NUWE.US,D,20180604,000000,178428600,179046000,167377140,172254600,0.00248299,0
+NUWE.US,D,20180605,000000,174106800,175341600,169476300,170397990,0.00191156,0
+NUWE.US,D,20180606,000000,172872000,173723130,164845800,171019800,0.0022517,0
+NUWE.US,D,20180607,000000,170402400,173427660,165463200,168550200,0.00106122,0
+NUWE.US,D,20180608,000000,167932800,169635060,162993600,165463200,0.00191836,0
+NUWE.US,D,20180611,000000,166698000,169105860,162376200,168550200,0.000891156,0
+NUWE.US,D,20180612,000000,167315400,173489400,166080600,172254600,0.000884353,0
+NUWE.US,D,20180613,000000,172872000,183367800,164845800,175959000,0.00553061,0
+NUWE.US,D,20180614,000000,173546730,178428600,171637200,171637200,0.000809523,0
+NUWE.US,D,20180615,000000,171637200,173432070,166698000,167315400,0.00134013,0
+NUWE.US,D,20180618,000000,166698000,169780590,164845800,166698000,0.000802721,0
+NUWE.US,D,20180619,000000,166698000,169074990,154350000,163611000,0.00259863,0
+NUWE.US,D,20180620,000000,169785000,169785000,158671800,159289200,0.00138775,0
+NUWE.US,D,20180621,000000,166080600,166080600,154967400,156819600,0.000884353,0
+NUWE.US,D,20180622,000000,158054400,167624100,154967400,164845800,0.00214965,0
+NUWE.US,D,20180625,000000,162437940,164228400,158054400,163611000,0.00105442,0
+NUWE.US,D,20180626,000000,163611000,163611000,144471600,148176000,0.00302721,0
+NUWE.US,D,20180627,000000,148793400,148793400,124719210,135210600,0.00493197,0
+NUWE.US,D,20180628,000000,133358400,135210600,129654000,129654000,0.000986394,0
+NUWE.US,D,20180629,000000,129654000,130513950,111132000,113601600,0.00993197,0
+NUWE.US,D,20180702,000000,114219000,115453800,103105800,106192800,0.00368707,0
+NUWE.US,D,20180703,000000,109279800,113601600,102488400,102488400,0.00361224,0
+NUWE.US,D,20180705,000000,103105800,109897200,101871000,106810200,0.00335374,0
+NUWE.US,D,20180706,000000,106192800,109897200,103105800,103723200,0.00448979,0
+NUWE.US,D,20180709,000000,106192800,115453800,103723200,114836400,0.00680272,0
+NUWE.US,D,20180710,000000,117306000,117306000,103723200,105575400,0.00514965,0
+NUWE.US,D,20180711,000000,110514600,110514600,103105800,103723200,0.00346938,0
+NUWE.US,D,20180712,000000,115453800,116071200,101871000,103105800,0.013034,0
+NUWE.US,D,20180713,000000,103105800,105500430,93844800,98784000,0.00491836,0
+NUWE.US,D,20180716,000000,100018800,101253600,96314400,96314400,0.0020204,0
+NUWE.US,D,20180717,000000,98784000,100636200,96314400,96931800,0.0015238,0
+NUWE.US,D,20180718,000000,96931800,97549200,82731600,90757800,0.00707482,0
+NUWE.US,D,20180719,000000,90757800,94925250,88905600,90757800,0.00362585,0
+NUWE.US,D,20180720,000000,90140400,100098180,90140400,92610000,0.000639455,0
+NUWE.US,D,20180723,000000,94462200,117306000,91997010,100636200,0.0303129,0
+NUWE.US,D,20180724,000000,100018800,101055150,95079600,97549200,0.00466666,0
+NUWE.US,D,20180725,000000,111132000,116071200,97549200,100018800,0.0606122,0
+NUWE.US,D,20180726,000000,99401400,107427600,96931800,100018800,0.00542857,0
+NUWE.US,D,20180727,000000,101253600,103723200,99401400,100018800,0.00395918,0
+NUWE.US,D,20180730,000000,105575400,105575400,101871000,102488400,0.00393197,0
+NUWE.US,D,20180731,000000,103101390,104252400,98166600,100636200,0.00268707,0
+NUWE.US,D,20180801,000000,99401400,106192800,99401400,103723200,0.00221768,0
+NUWE.US,D,20180802,000000,103105800,103723200,100636200,101253600,0.000714285,0
+NUWE.US,D,20180803,000000,103044060,105579810,101871000,103723200,0.00117006,0
+NUWE.US,D,20180806,000000,100636200,107423190,97549200,100636200,0.00565306,0
+NUWE.US,D,20180807,000000,95697000,101871000,80879400,83966400,0.0120204,0
+NUWE.US,D,20180808,000000,85818600,88288200,57422610,74088000,0.015136,0
+NUWE.US,D,20180809,000000,75940200,75940200,64827000,68531400,0.00341496,0
+NUWE.US,D,20180810,000000,67914000,69766200,60505200,62974800,0.00396598,0
+NUWE.US,D,20180813,000000,62974800,67296600,62974800,65444400,0.00110884,0
+NUWE.US,D,20180814,000000,64827000,65444400,62974800,65444400,0.000727891,0
+NUWE.US,D,20180815,000000,64827000,64827000,61740000,61740000,0.00153741,0
+NUWE.US,D,20180816,000000,61740000,67296600,61740000,65444400,0.00348979,0
+NUWE.US,D,20180817,000000,65444400,70383600,63592200,66061800,0.00506122,0
+NUWE.US,D,20180820,000000,67914000,67914000,62974800,65444400,0.000972789,0
+NUWE.US,D,20180821,000000,71001000,72037350,63036540,64827000,0.00448299,0
+NUWE.US,D,20180822,000000,64827000,69536880,64827000,67914000,0.00184353,0
+NUWE.US,D,20180823,000000,68531400,82114200,67296600,77236740,0.0183605,0
+NUWE.US,D,20180824,000000,79644600,81496800,71618400,72235800,0.00427891,0
+NUWE.US,D,20180827,000000,75322800,75693240,71618400,72853200,0.00179591,0
+NUWE.US,D,20180828,000000,79027200,80262000,74088000,79027200,0.00562585,0
+NUWE.US,D,20180829,000000,80262000,81421830,74088000,75940200,0.0025102,0
+NUWE.US,D,20180830,000000,77175000,79027200,75940200,75940200,0.00111564,0
+NUWE.US,D,20180831,000000,77175000,77792400,74705400,75940200,0.00116326,0
+NUWE.US,D,20180904,000000,75322800,75322800,71618400,73470600,0.00118367,0
+NUWE.US,D,20180905,000000,75322800,81496800,69766200,79644600,0.00879591,0
+NUWE.US,D,20180906,000000,79644600,79644600,74088000,76557600,0.000986394,0
+NUWE.US,D,20180907,000000,75322800,80879400,72853200,78409800,0.00229931,0
+NUWE.US,D,20180910,000000,80262000,80879400,76557600,77792400,0.00113605,0
+NUWE.US,D,20180911,000000,77175000,77175000,75688830,76557600,0.000761904,0
+NUWE.US,D,20180912,000000,77175000,77175000,72853200,74088000,0.00159863,0
+NUWE.US,D,20180913,000000,74088000,76958910,72870840,74088000,0.000809523,0
+NUWE.US,D,20180914,000000,72235800,75322800,72235800,72853200,0.00095238,0
+NUWE.US,D,20180917,000000,73470600,74489310,67914000,69766200,0.00070068,0
+NUWE.US,D,20180918,000000,69766200,71001000,67914000,69148800,0.000421768,0
+NUWE.US,D,20180919,000000,67914000,77175000,67914000,71001000,0.00363945,0
+NUWE.US,D,20180920,000000,71001000,77175000,71001000,74088000,0.000680272,0
+NUWE.US,D,20180921,000000,74088000,75261060,72235800,74088000,0.000619047,0
+NUWE.US,D,20180924,000000,74088000,74088000,71001000,72853200,0.000517006,0
+NUWE.US,D,20180925,000000,73470600,73470600,69148800,72853200,0.000408163,0
+NUWE.US,D,20180926,000000,70383600,72853200,69492780,70595280,0.000557823,0
+NUWE.US,D,20180927,000000,71001000,75322800,71001000,74088000,0.00123129,0
+NUWE.US,D,20180928,000000,74088000,74088000,71618400,72853200,0.00062585,0
+NUWE.US,D,20181001,000000,71001000,79644600,71001000,74088000,0.00339455,0
+NUWE.US,D,20181002,000000,74088000,75940200,72853200,73470600,0.00103401,0
+NUWE.US,D,20181003,000000,73347120,79644600,71618400,77607180,0.0080204,0
+NUWE.US,D,20181004,000000,79644600,79644600,74088000,76557600,0.0017687,0
+NUWE.US,D,20181005,000000,74705400,77175000,72235800,72853200,0.000836734,0
+NUWE.US,D,20181008,000000,77175000,77175000,73470600,74237940,0.00062585,0
+NUWE.US,D,20181009,000000,74088000,77175000,72235800,75940200,0.0012517,0
+NUWE.US,D,20181010,000000,75322800,76557600,73100160,74088000,0.00062585,0
+NUWE.US,D,20181011,000000,75940200,76248900,68531400,68531400,0.00148979,0
+NUWE.US,D,20181012,000000,69148800,71001000,66061800,66679200,0.0010068,0
+NUWE.US,D,20181015,000000,68531400,68531400,64222830,67914000,0.00077551,0
+NUWE.US,D,20181016,000000,67914000,71001000,66066210,68531400,0.000816326,0
+NUWE.US,D,20181017,000000,67296600,70568820,67296600,67296600,0.00148299,0
+NUWE.US,D,20181018,000000,68116860,75322800,66679200,68531400,0.00157142,0
+NUWE.US,D,20181019,000000,69148800,78409800,66538080,71618400,0.00619727,0
+NUWE.US,D,20181022,000000,73470600,73470600,64827000,66679200,0.0017619,0
+NUWE.US,D,20181023,000000,64827000,66061800,62357400,66061800,0.00112244,0
+NUWE.US,D,20181024,000000,66061800,66061800,55566000,60505200,0.00263945,0
+NUWE.US,D,20181025,000000,61740000,62974800,59887800,59953950,0.000687074,0
+NUWE.US,D,20181026,000000,60196500,62974800,55566000,58653000,0.001,0
+NUWE.US,D,20181029,000000,58653000,59270400,47544210,53250750,0.00233333,0
+NUWE.US,D,20181030,000000,53096400,58653000,52479000,53039070,0.00368707,0
+NUWE.US,D,20181031,000000,54948600,61726770,53096400,61629750,0.00196598,0
+NUWE.US,D,20181101,000000,62974800,64827000,56183400,63592200,0.0072517,0
+NUWE.US,D,20181102,000000,63592200,65444400,61740000,61740000,0.00159863,0
+NUWE.US,D,20181105,000000,62357400,70383600,62357400,65444400,0.00367346,0
+NUWE.US,D,20181106,000000,74088000,83349000,62974800,64827000,0.0287687,0
+NUWE.US,D,20181107,000000,66679200,68359410,62357400,67296600,0.00432653,0
+NUWE.US,D,20181108,000000,66061800,79644600,65444400,69148800,0.01617,0
+NUWE.US,D,20181109,000000,69148800,72853200,64831410,68531400,0.00531292,0
+NUWE.US,D,20181112,000000,69766200,71618400,64827000,66679200,0.00237414,0
+NUWE.US,D,20181113,000000,68531400,69148800,64827000,66057390,0.001,0
+NUWE.US,D,20181114,000000,66679200,67914000,62357400,63596610,0.00179591,0
+NUWE.US,D,20181115,000000,62357400,64827000,59270400,61122600,0.00155782,0
+NUWE.US,D,20181116,000000,62974800,64827000,59887800,63592200,0.000823129,0
+NUWE.US,D,20181119,000000,62974800,66061800,58683870,58683870,0.000496598,0
+NUWE.US,D,20181120,000000,59270400,59270400,52479000,54675180,0.00293877,0
+NUWE.US,D,20181121,000000,57418200,57418200,53096400,56183400,0.000836734,0
+NUWE.US,D,20181123,000000,55098540,56183400,52479000,54331200,0.000136054,0
+NUWE.US,D,20181126,000000,55566000,55566000,52479000,53713800,0.000748299,0
+NUWE.US,D,20181127,000000,54763380,54948600,53096400,53096400,0.000530612,0
+NUWE.US,D,20181128,000000,53713800,54948600,50966370,51244200,0.000571428,0
+NUWE.US,D,20181129,000000,52479000,54331200,48157200,54331200,0.00062585,0
+NUWE.US,D,20181130,000000,53096400,55566000,52496640,54639900,0.000721088,0
+NUWE.US,D,20181203,000000,53096400,56853720,51244200,55777680,0.0045238,0
+NUWE.US,D,20181204,000000,54948600,56121660,49466970,51861600,0.000510204,0
+NUWE.US,D,20181206,000000,51799860,53713800,51244200,51244200,0.000870748,0
+NUWE.US,D,20181207,000000,51244200,52355520,48465900,48774600,0.00129931,0
+NUWE.US,D,20181210,000000,48774600,48774600,41365800,43218000,0.0020204,0
+NUWE.US,D,20181211,000000,46305000,47231100,43032780,45687600,0.0052585,0
+NUWE.US,D,20181212,000000,46891530,49083300,43632540,48633480,0.001517,0
+NUWE.US,D,20181213,000000,49392000,49392000,43231230,43839810,0.000979591,0
+NUWE.US,D,20181214,000000,45687600,46137420,44055900,44144100,0.000455782,0
+NUWE.US,D,20181217,000000,43897140,43897140,38284680,38957940,0.00095238,0
+NUWE.US,D,20181218,000000,38896200,40131000,35994420,40131000,0.00253061,0
+NUWE.US,D,20181219,000000,41983200,41983200,31487400,37655520,0.00092517,0
+NUWE.US,D,20181220,000000,37661400,40131000,31629990,35797440,0.00111564,0
+NUWE.US,D,20181221,000000,35797440,37044000,28709100,28709100,0.00161224,0
+NUWE.US,D,20181224,000000,31506510,32104800,29183910,30356970,0.00110884,0
+NUWE.US,D,20181226,000000,32722200,32722200,26548200,29017800,0.00330612,0
+NUWE.US,D,20181227,000000,29017800,30252600,24696000,27042120,0.00604081,0
+NUWE.US,D,20181228,000000,27566910,33957000,27252330,32716320,0.0060068,0
+NUWE.US,D,20181231,000000,30870000,32722200,28400400,30140880,0.00309523,0
+NUWE.US,D,20190102,000000,28400400,35191800,27165600,32104800,0.0062721,0
+NUWE.US,D,20190103,000000,34883100,38543400,25974900,30193800,0.0275714,0
+NUWE.US,D,20190104,000000,29943900,37485000,28125510,33957000,0.0293537,0
+NUWE.US,D,20190107,000000,35235900,35235900,29414700,33957000,0.0210408,0
+NUWE.US,D,20190108,000000,34001100,36603000,30870000,35280000,0.0187823,0
+NUWE.US,D,20190109,000000,35147700,40792500,33979050,39249000,0.033204,0
+NUWE.US,D,20190110,000000,36867600,39204900,35280000,36867600,0.0130408,0
+NUWE.US,D,20190111,000000,36382500,40395600,35588700,38146500,0.0190068,0
+NUWE.US,D,20190114,000000,37926000,43081290,37485000,39998700,0.0333537,0
+NUWE.US,D,20190115,000000,41895000,61299000,41320230,49303800,0.0657755,0
+NUWE.US,D,20190116,000000,49833000,50715000,42137550,44100000,0.0156462,0
+NUWE.US,D,20190117,000000,42821100,42821100,37485000,40131000,0.0118095,0
+NUWE.US,D,20190118,000000,40131000,42512400,39426870,40483800,0.0111904,0
+NUWE.US,D,20190122,000000,39690000,43262100,39298980,41895000,0.00612925,0
+NUWE.US,D,20190123,000000,41762700,42071400,39734100,41057100,0.00236054,0
+NUWE.US,D,20190124,000000,41454000,41454000,36911700,36911700,0.00812925,0
+NUWE.US,D,20190125,000000,37573200,40660200,37485000,40175100,0.00427891,0
+NUWE.US,D,20190128,000000,40307400,40307400,37044000,39984000,0.00819047,0
+NUWE.US,D,20190129,000000,39954600,40175100,38014200,39534180,0.00323809,0
+NUWE.US,D,20190130,000000,39998700,39998700,35280000,37705500,0.00406122,0
+NUWE.US,D,20190131,000000,37705500,39028500,33207300,33207300,0.00608163,0
+NUWE.US,D,20190201,000000,34177500,37617300,31619700,32942700,0.00294557,0
+NUWE.US,D,20190204,000000,34177500,37573200,31972500,33119100,0.00186394,0
+NUWE.US,D,20190205,000000,34177500,35235900,32281200,34218660,0.00595918,0
+NUWE.US,D,20190206,000000,34089300,36382500,34089300,35757750,0.00228571,0
+NUWE.US,D,20190207,000000,35813610,37044000,35518140,36564780,0.00117687,0
+NUWE.US,D,20190208,000000,35368200,36162000,35280000,35721000,0.000632653,0
+NUWE.US,D,20190211,000000,35571060,36382500,35571060,36382500,0.000394557,0
+NUWE.US,D,20190212,000000,36470700,37120440,35941500,36254610,0.000204081,0
+NUWE.US,D,20190213,000000,37485000,41454000,37282140,37282140,0.00408843,0
+NUWE.US,D,20190214,000000,38058300,43037190,38058300,41674500,0.00293877,0
+NUWE.US,D,20190215,000000,39778200,50847300,39778200,44320500,0.00936734,0
+NUWE.US,D,20190219,000000,48421800,59535000,44320500,52920000,0.0215374,0
+NUWE.US,D,20190220,000000,52920000,52920000,44541000,47936700,0.0121428,0
+NUWE.US,D,20190221,000000,51067800,51067800,44164680,46260900,0.00680952,0
+NUWE.US,D,20190222,000000,46040400,46040400,37926000,39249000,0.00882312,0
+NUWE.US,D,20190225,000000,41895000,41895000,38140620,39373950,0.00322448,0
+NUWE.US,D,20190226,000000,39381300,39381300,35721000,35809200,0.00582993,0
+NUWE.US,D,20190227,000000,36162000,39504780,36162000,38531640,0.00453061,0
+NUWE.US,D,20190228,000000,39645900,40616100,38896200,39687060,0.00148979,0
+NUWE.US,D,20190301,000000,40131000,43084230,39690000,39932550,0.00832653,0
+NUWE.US,D,20190304,000000,39690000,40694010,37485000,38808000,0.00373469,0
+NUWE.US,D,20190305,000000,38281740,40660200,33957000,38609550,0.00491836,0
+NUWE.US,D,20190306,000000,39337200,39337200,34005510,34662600,0.00961904,0
+NUWE.US,D,20190307,000000,34662600,47310480,34398000,34839000,0.032653,0
+NUWE.US,D,20190308,000000,19845000,20065500,18654300,18963000,0.152163,0
+NUWE.US,D,20190311,000000,20197800,20197800,18742500,19183500,0.133959,0
+NUWE.US,D,20190312,000000,19624500,20241900,18830700,19139400,0.103632,0
+NUWE.US,D,20190313,000000,19845000,20197800,18742500,19624500,0.26602,0
+NUWE.US,D,20190314,000000,19624500,20109600,14641200,15390900,0.313197,0
+NUWE.US,D,20190315,000000,15038100,16934400,13891500,15655500,0.0825034,0
+NUWE.US,D,20190318,000000,15876000,17816400,15876000,17287200,0.0978639,0
+NUWE.US,D,20190319,000000,17860500,18522000,16758000,17816400,0.0793333,0
+NUWE.US,D,20190320,000000,17640000,17640000,16361100,17022600,0.0287414,0
+NUWE.US,D,20190321,000000,16846200,17154900,16228800,16890300,0.0182448,0
+NUWE.US,D,20190322,000000,16890300,16934400,15876000,16008300,0.0194489,0
+NUWE.US,D,20190325,000000,15831900,16228800,15038100,15479100,0.0224693,0
+NUWE.US,D,20190326,000000,16317000,16713900,15518790,16405200,0.0234081,0
+NUWE.US,D,20190327,000000,17110800,19315800,16537500,18698400,0.163326,0
+NUWE.US,D,20190328,000000,19315800,20898990,17243100,20021400,0.287673,0
+NUWE.US,D,20190329,000000,19624500,19756800,17992800,18125100,0.0856938,0
+NUWE.US,D,20190401,000000,18301500,19404000,16537500,18698400,0.0760544,0
+NUWE.US,D,20190402,000000,18742500,21564900,17948700,20065500,0.157938,0
+NUWE.US,D,20190403,000000,19889100,20859300,18968880,19359900,0.0917006,0
+NUWE.US,D,20190404,000000,19183500,19404000,18301500,18433800,0.0554217,0
+NUWE.US,D,20190405,000000,18742500,19399590,18219180,18830700,0.0269115,0
+NUWE.US,D,20190408,000000,19315800,20286000,18830700,19051200,0.0431632,0
+NUWE.US,D,20190409,000000,19448100,19933200,18389700,18610200,0.0374557,0
+NUWE.US,D,20190410,000000,18477900,18914490,18301500,18698400,0.0167687,0
+NUWE.US,D,20190411,000000,18301500,18621960,17728200,17860500,0.025721,0
+NUWE.US,D,20190412,000000,18081000,18698400,16934400,18257400,0.0401632,0
+NUWE.US,D,20190415,000000,18036900,18480840,17666460,17948700,0.0176326,0
+NUWE.US,D,20190416,000000,18257400,18429390,17684100,18213300,0.026619,0
+NUWE.US,D,20190417,000000,18186840,18186840,16625700,17022600,0.0297346,0
+NUWE.US,D,20190418,000000,16890300,17418030,15878940,16493400,0.0278435,0
+NUWE.US,D,20190422,000000,16317000,16974090,15170400,15346800,0.0288163,0
+NUWE.US,D,20190423,000000,15126300,15523200,14023800,15214500,0.0218367,0
+NUWE.US,D,20190424,000000,15346800,16140600,15346800,15876000,0.00891156,0
+NUWE.US,D,20190425,000000,15787800,16449300,15717240,16096500,0.0109863,0
+NUWE.US,D,20190426,000000,16052400,16669800,15792210,16228800,0.0127074,0
+NUWE.US,D,20190429,000000,16228800,16625700,15655500,16361100,0.00682993,0
+NUWE.US,D,20190430,000000,16361100,16508100,15479100,15964200,0.00903401,0
+NUWE.US,D,20190501,000000,15876000,17948700,15532020,16802100,0.0500136,0
+NUWE.US,D,20190502,000000,17199000,18522000,14994000,17507700,0.074585,0
+NUWE.US,D,20190503,000000,17507700,18031020,16758000,17860500,0.0163197,0
+NUWE.US,D,20190506,000000,17640000,17948700,16537500,17904600,0.0203809,0
+NUWE.US,D,20190507,000000,16317000,17595900,15655500,16096500,0.0484557,0
+NUWE.US,D,20190508,000000,16449300,16797690,15214500,15523200,0.0358299,0
+NUWE.US,D,20190509,000000,15655500,16327290,14508018,16140600,0.0187755,0
+NUWE.US,D,20190510,000000,15876000,16581600,15038100,15523200,0.0109319,0
+NUWE.US,D,20190513,000000,15126300,15743700,14994000,15567300,0.0104761,0
+NUWE.US,D,20190514,000000,15479100,15743700,15258600,15699600,0.00827891,0
+NUWE.US,D,20190515,000000,15214500,16317000,15214500,16228800,0.0134421,0
+NUWE.US,D,20190516,000000,16096500,16758000,15699600,16758000,0.0133197,0
+NUWE.US,D,20190517,000000,16537500,16796220,15699600,16228800,0.00940816,0
+NUWE.US,D,20190520,000000,16361100,16403730,15082200,15523200,0.0161564,0
+NUWE.US,D,20190521,000000,15479100,15611400,15036630,15379140,0.0115714,0
+NUWE.US,D,20190522,000000,15435000,15496740,14685300,15038100,0.0119659,0
+NUWE.US,D,20190523,000000,14861700,15390900,14420700,15068970,0.0117891,0
+NUWE.US,D,20190524,000000,15302700,15346800,14861700,14861700,0.0027687,0
+NUWE.US,D,20190528,000000,14905800,15435000,14905800,15126300,0.00436054,0
+NUWE.US,D,20190529,000000,15038100,15302700,14112420,14508900,0.00817006,0
+NUWE.US,D,20190530,000000,14729400,14949900,13891500,14023800,0.00877551,0
+NUWE.US,D,20190531,000000,14049798,14464800,13891500,13891500,0.00606802,0
+NUWE.US,D,20190603,000000,14200200,14685300,13230000,13671000,0.0126666,0
+NUWE.US,D,20190604,000000,13671000,13847400,13230000,13671000,0.00745578,0
+NUWE.US,D,20190605,000000,13891500,14553000,13626900,13759200,0.00621768,0
+NUWE.US,D,20190606,000000,14067900,14989590,13274100,13450500,0.00939455,0
+NUWE.US,D,20190607,000000,13388760,13846938,12612600,13230000,0.0139659,0
+NUWE.US,D,20190610,000000,13141800,13715100,13074768,13318200,0.00655102,0
+NUWE.US,D,20190611,000000,13626900,15082200,12814578,13671000,0.0415374,0
+NUWE.US,D,20190612,000000,13406400,14428176,13230000,13948368,0.00980952,0
+NUWE.US,D,20190613,000000,14420700,15435000,12789000,13538700,0.0976734,0
+NUWE.US,D,20190614,000000,13494600,13979700,12921300,13494600,0.0223673,0
+NUWE.US,D,20190617,000000,13759200,14112000,13330968,13979700,0.00655102,0
+NUWE.US,D,20190618,000000,14076720,14288400,13851810,14001750,0.01,0
+NUWE.US,D,20190619,000000,14067900,14332038,13759200,13979700,0.00717006,0
+NUWE.US,D,20190620,000000,13803300,14552538,13803300,14508900,0.0111224,0
+NUWE.US,D,20190621,000000,14420700,14773500,14156100,14376600,0.00446258,0
+NUWE.US,D,20190624,000000,14420700,14426412,13450500,13759200,0.0090204,0
+NUWE.US,D,20190625,000000,13803300,13904268,13579692,13759200,0.00391156,0
+NUWE.US,D,20190626,000000,13715100,13783434,12833100,13141800,0.0183537,0
+NUWE.US,D,20190627,000000,13119750,13141800,11338530,12789000,0.0412585,0
+NUWE.US,D,20190628,000000,12568500,13053600,12568500,12833100,0.0144965,0
+NUWE.US,D,20190701,000000,13274100,13319964,12921300,13141800,0.00857142,0
+NUWE.US,D,20190702,000000,13141800,13185900,12412806,12568500,0.0269727,0
+NUWE.US,D,20190703,000000,12568500,12877200,12568500,12764304,0.00817687,0
+NUWE.US,D,20190705,000000,12546450,13027140,12346236,12744900,0.00797278,0
+NUWE.US,D,20190708,000000,12877200,12877200,12612600,12789000,0.00933333,0
+NUWE.US,D,20190709,000000,12744900,12833100,12612600,12612600,0.0239387,0
+NUWE.US,D,20190710,000000,12789000,13626900,12612600,12965400,0.178972,0
+NUWE.US,D,20190711,000000,12965400,13141800,12480300,12568500,0.0237755,0
+NUWE.US,D,20190712,000000,12612600,12612600,12127500,12127500,0.0151496,0
+NUWE.US,D,20190715,000000,12348000,12612600,12330780,12392100,0.00640136,0
+NUWE.US,D,20190716,000000,12436200,12524400,11686500,12039300,0.0243333,0
+NUWE.US,D,20190717,000000,11995200,12174666,11598300,11730600,0.0161632,0
+NUWE.US,D,20190718,000000,11763234,12656700,11730600,11862900,0.0236734,0
+NUWE.US,D,20190719,000000,12127500,12215700,11620350,12127500,0.00780952,0
+NUWE.US,D,20190722,000000,12127500,13185900,12127500,12789000,0.0453265,0
+NUWE.US,D,20190723,000000,12700800,13582800,12392100,12921300,0.0458095,0
+NUWE.US,D,20190724,000000,12921300,13582800,12568500,13141800,0.0216734,0
+NUWE.US,D,20190725,000000,12921300,13185900,12392100,12392100,0.0104965,0
+NUWE.US,D,20190726,000000,12436200,12766068,12127500,12127500,0.0141496,0
+NUWE.US,D,20190729,000000,12039300,12568500,11466000,11995200,0.0164897,0
+NUWE.US,D,20190730,000000,11995200,12789000,11995200,12524400,0.00964625,0
+NUWE.US,D,20190731,000000,12783246,13009500,12436200,12568500,0.0120408,0
+NUWE.US,D,20190801,000000,12568500,12940704,11730600,12039300,0.0113129,0
+NUWE.US,D,20190802,000000,12259800,12259800,11774700,12039300,0.00380952,0
+NUWE.US,D,20190805,000000,11862900,11921994,11025000,11113200,0.013721,0
+NUWE.US,D,20190806,000000,11466000,11510100,9481500,10672200,0.0477687,0
+NUWE.US,D,20190807,000000,10936800,11025000,10187100,10980900,0.0201496,0
+NUWE.US,D,20190808,000000,10936800,11818800,10630284,11025000,0.0133469,0
+NUWE.US,D,20190809,000000,11245500,11642400,11025000,11333700,0.0139115,0
+NUWE.US,D,20190812,000000,11245500,11466000,10584000,10716300,0.0137551,0
+NUWE.US,D,20190813,000000,10584000,11245038,10363500,10892700,0.028585,0
+NUWE.US,D,20190814,000000,10804500,11245500,10628100,11113200,0.0178299,0
+NUWE.US,D,20190815,000000,11025000,11122020,10936800,10980900,0.00597278,0
+NUWE.US,D,20190816,000000,11066874,11157300,10672200,10760400,0.0122789,0
+NUWE.US,D,20190819,000000,10672200,11088042,10672200,10848600,0.00688435,0
+NUWE.US,D,20190820,000000,10848600,10892700,10672200,10804500,0.00536734,0
+NUWE.US,D,20190821,000000,10760400,11686500,10628100,11582424,0.0645782,0
+NUWE.US,D,20190822,000000,11818800,11935644,11289600,11422320,0.0268843,0
+NUWE.US,D,20190823,000000,11289138,11642400,11113200,11199174,0.00618367,0
+NUWE.US,D,20190826,000000,11377800,11642400,11113200,11201400,0.00463265,0
+NUWE.US,D,20190827,000000,11429376,11884068,11157300,11201400,0.00387755,0
+NUWE.US,D,20190828,000000,11186406,11598300,10980900,11113200,0.00364625,0
+NUWE.US,D,20190829,000000,11051460,12215700,11051460,11466000,0.0320748,0
+NUWE.US,D,20190830,000000,11642400,11686500,11245500,11333700,0.00648299,0
+NUWE.US,D,20190903,000000,10980900,11135250,10716300,10848600,0.00623129,0
+NUWE.US,D,20190904,000000,10855656,11554200,10855656,11069100,0.0140476,0
+NUWE.US,D,20190905,000000,11113200,11818800,10980900,11157300,0.00988435,0
+NUWE.US,D,20190906,000000,11157300,11537862,11157300,11537862,0.00240136,0
+NUWE.US,D,20190909,000000,11630052,12005322,11289600,11818800,0.0204693,0
+NUWE.US,D,20190910,000000,11774700,12877200,11466000,11907000,0.0527959,0
+NUWE.US,D,20190911,000000,11862900,12656700,11862900,12259800,0.0207142,0
+NUWE.US,D,20190912,000000,12348000,12656700,11774700,11951100,0.0304149,0
+NUWE.US,D,20190913,000000,12127500,12524400,11201400,11510100,0.0439319,0
+NUWE.US,D,20190916,000000,11377800,11377800,9040500,9657900,0.133755,0
+NUWE.US,D,20190917,000000,10010700,10157994,9525600,9702000,0.0381156,0
+NUWE.US,D,20190918,000000,9613800,10008936,9216900,9834300,0.0226734,0
+NUWE.US,D,20190919,000000,9746100,10098900,9349200,9349200,0.0211156,0
+NUWE.US,D,20190920,000000,9349200,9966600,9084600,9393300,0.0180748,0
+NUWE.US,D,20190923,000000,9305100,9790200,8820000,9128700,0.0252653,0
+NUWE.US,D,20190924,000000,9305100,10143000,9305100,9922500,0.0759455,0
+NUWE.US,D,20190925,000000,9790200,9988650,8247582,8334900,0.0547006,0
+NUWE.US,D,20190926,000000,8511300,8511300,7320600,7717500,0.0540068,0
+NUWE.US,D,20190927,000000,7717500,7717500,6747300,7188300,0.0326462,0
+NUWE.US,D,20190930,000000,7144200,7144200,6526800,6615000,0.0193333,0
+NUWE.US,D,20191001,000000,7276500,7276500,6085800,6129900,0.0678027,0
+NUWE.US,D,20191002,000000,6482700,7144200,6129900,6394500,0.124544,0
+NUWE.US,D,20191003,000000,6394500,6923700,6296136,6703200,0.0387551,0
+NUWE.US,D,20191004,000000,6703200,6835500,6306300,6747300,0.0097687,0
+NUWE.US,D,20191007,000000,6615000,6879600,6262200,6394500,0.0103333,0
+NUWE.US,D,20191008,000000,6218100,6563382,6174000,6218100,0.01017,0
+NUWE.US,D,20191009,000000,6218100,6526800,6174000,6218100,0.0104625,0
+NUWE.US,D,20191010,000000,6438600,6967800,6180174,6438600,0.0507959,0
+NUWE.US,D,20191011,000000,6438600,6438600,6130320,6350400,0.00831292,0
+NUWE.US,D,20191014,000000,6306300,6306300,5534550,5777100,0.0382789,0
+NUWE.US,D,20191015,000000,5865300,6350400,5777100,5997600,0.0448571,0
+NUWE.US,D,20191016,000000,6041700,7717500,6041700,7320600,0.226,0
+NUWE.US,D,20191017,000000,7276500,7276500,6482700,6526800,0.0281156,0
+NUWE.US,D,20191018,000000,6438600,6835500,6174000,6703200,0.0202925,0
+NUWE.US,D,20191021,000000,6703200,6967800,6195588,6262200,0.0125578,0
+NUWE.US,D,20191022,000000,6306300,6615000,6218100,6262200,0.00868027,0
+NUWE.US,D,20191023,000000,5071500,5071500,4454100,4895100,0.131857,0
+NUWE.US,D,20191024,000000,4939200,5027400,4498200,4542300,0.0415442,0
+NUWE.US,D,20191025,000000,4586400,4674600,3976056,4498200,0.0512244,0
+NUWE.US,D,20191028,000000,4410000,4410000,4021920,4101300,0.0233265,0
+NUWE.US,D,20191029,000000,4189500,4321800,4066020,4154220,0.0281768,0
+NUWE.US,D,20191030,000000,4233600,4233600,3858750,3964590,0.0333333,0
+NUWE.US,D,20191031,000000,4013100,4057200,3616200,4057200,0.0528639,0
+NUWE.US,D,20191101,000000,5512500,8379000,5247900,5644800,7.64826,0
+NUWE.US,D,20191104,000000,4851000,4939200,4236666,4410000,0.547251,0
+NUWE.US,D,20191105,000000,4145400,4277700,3770550,3806712,0.241673,0
+NUWE.US,D,20191106,000000,3748500,3880800,3263400,3748500,0.149591,0
+NUWE.US,D,20191107,000000,3748500,3748500,3351600,3528000,0.032102,0
+NUWE.US,D,20191108,000000,3439800,3528000,2882376,3373650,0.066238,0
+NUWE.US,D,20191111,000000,3439800,3439800,3175200,3197250,0.0225238,0
+NUWE.US,D,20191112,000000,3197250,3307500,2919420,3097143,0.0530136,0
+NUWE.US,D,20191113,000000,3047310,3204747,2910600,2910600,0.0249931,0
+NUWE.US,D,20191114,000000,2954700,2955141,2646000,2788002,0.0343197,0
+NUWE.US,D,20191115,000000,2883258,2910600,2778300,2869587,0.022517,0
+NUWE.US,D,20191118,000000,2866500,2998800,2778741,2911482,0.026721,0
+NUWE.US,D,20191119,000000,3042900,3042900,2866500,2911923,0.0311564,0
+NUWE.US,D,20191120,000000,2954700,3229443,2822400,3175200,0.057238,0
+NUWE.US,D,20191121,000000,3175200,3322494,3087000,3271338,0.0488775,0
+NUWE.US,D,20191122,000000,3314556,3571512,3307500,3552990,0.102081,0
+NUWE.US,D,20191125,000000,3528000,3541230,3307500,3468906,0.0335986,0
+NUWE.US,D,20191126,000000,3335283,3483459,3252375,3369240,0.0188503,0
+NUWE.US,D,20191127,000000,3389085,3615759,3356451,3588711,0.0255374,0
+NUWE.US,D,20191129,000000,3528000,4057200,3395700,3948273,0.0830068,0
+NUWE.US,D,20191202,000000,3948714,4175388,3622815,4175388,0.0748163,0
+NUWE.US,D,20191203,000000,4145400,4175388,3836700,4079250,0.0457959,0
+NUWE.US,D,20191204,000000,4101300,4101300,3861837,3924900,0.0125238,0
+NUWE.US,D,20191205,000000,3880800,3880800,3572100,3704841,0.0383877,0
+NUWE.US,D,20191206,000000,3527118,3685878,3219300,3245760,0.134823,0
+NUWE.US,D,20191209,000000,3232530,3639573,3232530,3484782,0.0443877,0
+NUWE.US,D,20191210,000000,3483900,3528000,3175200,3255462,0.0235442,0
+NUWE.US,D,20191211,000000,3266928,3351600,3042900,3262959,0.0238843,0
+NUWE.US,D,20191212,000000,3262959,3528000,3219300,3525354,0.0222108,0
+NUWE.US,D,20191213,000000,3404520,3516975,3352041,3505068,0.0153809,0
+NUWE.US,D,20191216,000000,3516975,3516975,3307500,3351600,0.0185986,0
+NUWE.US,D,20191217,000000,3307500,3395259,2769480,3262077,0.0637142,0
+NUWE.US,D,20191218,000000,3149181,3263400,3071565,3263400,0.0184693,0
+NUWE.US,D,20191219,000000,3158001,3241350,3104640,3205188,0.0133673,0
+NUWE.US,D,20191220,000000,3166380,3212244,2866500,3090087,0.0375782,0
+NUWE.US,D,20191223,000000,3197250,3483900,3093615,3378942,0.0334081,0
+NUWE.US,D,20191224,000000,3439800,3734829,3307500,3572541,0.0598231,0
+NUWE.US,D,20191226,000000,3580038,3660300,3459204,3567690,0.036551,0
+NUWE.US,D,20191227,000000,3567690,3880800,3484341,3708810,0.059653,0
+NUWE.US,D,20191230,000000,3836700,3880800,3528000,3748059,0.0358707,0
+NUWE.US,D,20191231,000000,3616200,3880800,3616200,3797892,0.0351904,0
+NUWE.US,D,20200102,000000,3880800,4144518,3572100,3902850,0.124129,0
+NUWE.US,D,20200103,000000,3902850,3921225,3748500,3849930,0.0329591,0
+NUWE.US,D,20200106,000000,3748500,3849930,3638250,3792600,0.05717,0
+NUWE.US,D,20200107,000000,3916080,3916080,3528000,3596796,0.0688639,0
+NUWE.US,D,20200108,000000,3660300,3703959,3536820,3670443,0.0458163,0
+NUWE.US,D,20200109,000000,3704400,4035150,3550050,3988845,0.105714,0
+NUWE.US,D,20200110,000000,4057200,4542300,3974292,4189941,0.20721,0
+NUWE.US,D,20200113,000000,4233600,4839954,4013100,4630500,0.275142,0
+NUWE.US,D,20200114,000000,4851000,4851000,4321800,4542300,0.0749251,0
+NUWE.US,D,20200115,000000,4454100,5247900,4101300,5026938,0.244401,0
+NUWE.US,D,20200116,000000,5071500,5159700,4674600,4851000,0.123734,0
+NUWE.US,D,20200117,000000,4806900,4851000,4498200,4851000,0.0591224,0
+NUWE.US,D,20200121,000000,4586400,4983300,4586400,4806438,0.113061,0
+NUWE.US,D,20200122,000000,4895100,5688900,3717189,4080573,0.611183,0
+NUWE.US,D,20200123,000000,3969000,4321800,3571659,3572541,0.338809,0
+NUWE.US,D,20200124,000000,2998800,3748500,2019780,2116800,3.52442,0
+NUWE.US,D,20200127,000000,2020662,2067849,1852200,1972152,0.533095,0
+NUWE.US,D,20200128,000000,2068290,2068290,1810305,1901592,0.563605,0
+NUWE.US,D,20200129,000000,1905120,2028600,1812510,1852200,1.46908,0
+NUWE.US,D,20200130,000000,1935990,1935990,1808100,1880424,0.700748,0
+NUWE.US,D,20200131,000000,1891890,2140467,1834854,2114595,1.42179,0
+NUWE.US,D,20200203,000000,1984500,2072700,1830150,1860579,0.894653,0
+NUWE.US,D,20200204,000000,1886157,2028600,1852200,1976268,0.496231,0
+NUWE.US,D,20200205,000000,1984500,2006550,1896300,1975680,0.942721,0
+NUWE.US,D,20200206,000000,1965978,1984500,1896300,1923642,0.368142,0
+NUWE.US,D,20200207,000000,1918350,2024190,1832796,1858815,0.581687,0
+NUWE.US,D,20200210,000000,1883070,2072700,1874250,1992438,0.715632,0
+NUWE.US,D,20200211,000000,1992438,2063880,1896300,1973916,0.381238,0
+NUWE.US,D,20200212,000000,2059470,2059470,1874250,1909971,0.75668,0
+NUWE.US,D,20200213,000000,1912617,1922319,1397970,1775466,0.690312,0
+NUWE.US,D,20200214,000000,1719900,1764000,1499400,1581867,0.567816,0
+NUWE.US,D,20200218,000000,1587600,1626408,1455300,1596861,0.322959,0
+NUWE.US,D,20200219,000000,1552320,1707111,1499400,1675800,0.205346,0
+NUWE.US,D,20200220,000000,1675800,1697850,1596420,1653015,0.151945,0
+NUWE.US,D,20200221,000000,1649340,1808100,1629936,1792371,0.374489,0
+NUWE.US,D,20200224,000000,1719900,1894095,1680651,1882188,0.249,0
+NUWE.US,D,20200225,000000,1808100,1863519,1719900,1759590,0.306517,0
+NUWE.US,D,20200226,000000,1984500,2050650,1566873,1592010,2.03468,0
+NUWE.US,D,20200227,000000,1411200,1500723,1323000,1492785,0.622517,0
+NUWE.US,D,20200228,000000,1433250,2160900,1411200,2072700,2.56657,0
+NUWE.US,D,20200302,000000,2425500,2972340,2262330,2725380,2.89537,0
+NUWE.US,D,20200303,000000,2337300,2421090,1852200,1989351,1.20947,0
+NUWE.US,D,20200304,000000,1896300,1979208,1764000,1939959,0.44819,0
+NUWE.US,D,20200305,000000,1852200,2072259,1830591,1940400,0.380102,0
+NUWE.US,D,20200306,000000,1894977,1940400,1764000,1804131,0.249095,0
+NUWE.US,D,20200309,000000,1764000,1781640,1434573,1481760,0.412993,0
+NUWE.US,D,20200310,000000,1543500,1631700,1389150,1523214,0.366795,0
+NUWE.US,D,20200311,000000,1499400,1499400,1327410,1378125,0.217938,0
+NUWE.US,D,20200312,000000,2222640,2513700,1543941,1678005,4.04808,0
+NUWE.US,D,20200313,000000,1719900,1830150,1455300,1719900,0.774156,0
+NUWE.US,D,20200316,000000,1543500,2641149,1459710,2293200,2.83674,0
+NUWE.US,D,20200317,000000,2205000,2205000,1675800,1824858,0.918455,0
+NUWE.US,D,20200318,000000,1896300,1984500,1543500,1660806,0.553176,0
+NUWE.US,D,20200319,000000,1660806,1698732,1543500,1643166,0.295782,0
+NUWE.US,D,20200320,000000,1442070,1499400,1327410,1410759,0.782299,0
+NUWE.US,D,20200323,000000,1499400,1510425,1389591,1425312,0.248292,0
+NUWE.US,D,20200324,000000,1468530,1468530,1345050,1437660,0.419768,0
+NUWE.US,D,20200325,000000,1940400,2028600,1543500,1609650,4.11579,0
+NUWE.US,D,20200326,000000,1631700,1741950,1565550,1645371,0.889326,0
+NUWE.US,D,20200327,000000,1679769,2196180,1588482,2072700,2.47078,0
+NUWE.US,D,20200330,000000,1913940,1940400,1808100,1940400,1.02525,0
+NUWE.US,D,20200331,000000,1852200,2028600,1768851,1940400,0.66304,0
+NUWE.US,D,20200401,000000,1984500,1994643,1764000,1935990,0.555523,0
+NUWE.US,D,20200402,000000,2028600,2372580,1808100,1958040,3.11096,0
+NUWE.US,D,20200403,000000,1852200,2057265,1846026,1917909,0.701319,0
+NUWE.US,D,20200406,000000,1940400,1984500,1685943,1856610,0.867462,0
+NUWE.US,D,20200407,000000,1790460,1808100,1546146,1675800,0.949761,0
+NUWE.US,D,20200408,000000,1764000,1852200,1631700,1782522,1.3741,0
+NUWE.US,D,20200409,000000,1808100,1852200,1725633,1802367,0.757755,0
+NUWE.US,D,20200413,000000,1852200,1890567,1719900,1852200,0.393993,0
+NUWE.US,D,20200414,000000,2072700,2182950,1896300,2010960,4.53091,0
+NUWE.US,D,20200415,000000,1895859,1984059,1808100,1943487,0.740095,0
+NUWE.US,D,20200416,000000,2116800,2138850,1852200,1887480,2.58197,0
+NUWE.US,D,20200417,000000,1852200,1875132,1741950,1791342,0.81536,0
+NUWE.US,D,20200420,000000,1808100,1887480,1772820,1808100,0.4687,0
+NUWE.US,D,20200421,000000,1852200,1896300,1808100,1861020,0.502959,0
+NUWE.US,D,20200422,000000,1846467,1883070,1808100,1842498,0.31734,0
+NUWE.US,D,20200423,000000,1856610,1903797,1786050,1874250,0.603687,0
+NUWE.US,D,20200424,000000,1896300,1896300,1830150,1874250,0.267687,0
+NUWE.US,D,20200427,000000,1852200,1891890,1808100,1852200,0.303333,0
+NUWE.US,D,20200428,000000,1896300,1896300,1746801,1808100,0.35704,0
+NUWE.US,D,20200429,000000,1808100,1808541,1759590,1785609,0.225163,0
+NUWE.US,D,20200430,000000,1781640,1808100,1724310,1789578,0.36636,0
+NUWE.US,D,20200501,000000,1953630,2022426,1764000,1838529,2.9353,0
+NUWE.US,D,20200504,000000,1830150,1830150,1720341,1757385,0.425122,0
+NUWE.US,D,20200505,000000,1719900,1808100,1719900,1786050,0.362136,0
+NUWE.US,D,20200506,000000,1786491,1786491,1729161,1764000,0.341693,0
+NUWE.US,D,20200507,000000,1764000,1764000,1678005,1719900,0.345204,0
+NUWE.US,D,20200508,000000,1723869,1746360,1680210,1719459,0.346775,0
+NUWE.US,D,20200511,000000,1719900,1846026,1680651,1786491,0.623727,0
+NUWE.US,D,20200512,000000,1761795,1764000,1543500,1710198,2.3291,0
+NUWE.US,D,20200513,000000,1631700,1693440,1559670,1614501,0.73268,0
+NUWE.US,D,20200514,000000,1562904,1587600,1325646,1499400,0.776306,0
+NUWE.US,D,20200515,000000,1433250,1565550,1433250,1532916,0.521884,0
+NUWE.US,D,20200518,000000,1568637,1568637,1455300,1508220,0.47636,0
+NUWE.US,D,20200519,000000,1512630,1539090,1477350,1487934,0.320353,0
+NUWE.US,D,20200520,000000,1499400,1613178,1477350,1553202,0.563278,0
+NUWE.US,D,20200521,000000,1532916,1543059,1488375,1517040,0.187605,0
+NUWE.US,D,20200522,000000,1517481,1578780,1494990,1543059,1.39723,0
+NUWE.US,D,20200526,000000,1732689,1883070,1622880,1746801,2.15151,0
+NUWE.US,D,20200527,000000,1718577,1741950,1596420,1662570,0.638965,0
+NUWE.US,D,20200528,000000,1728720,1807659,1662570,1675800,0.926244,0
+NUWE.US,D,20200529,000000,1653750,1675800,1592451,1653750,0.335557,0
+NUWE.US,D,20200601,000000,1587600,1651986,1565550,1596420,0.43021,0
+NUWE.US,D,20200602,000000,1592451,1625085,1517481,1563786,0.279585,0
+NUWE.US,D,20200603,000000,1587600,1631259,1543941,1612737,0.337571,0
+NUWE.US,D,20200604,000000,1666980,2116800,1570401,2074023,4.76553,0
+NUWE.US,D,20200605,000000,2205000,2640414,1874250,2003463,6.65843,0
+NUWE.US,D,20200608,000000,2293200,2299374,2063880,2107980,2.49004,0
+NUWE.US,D,20200609,000000,2205000,2205000,1918350,2094750,1.79646,0
+NUWE.US,D,20200610,000000,2028600,2200590,1853082,2009637,2.44974,0
+NUWE.US,D,20200611,000000,1898946,2006550,1768851,1851759,1.46939,0
+NUWE.US,D,20200612,000000,2073141,2105775,1861020,1984500,2.09046,0
+NUWE.US,D,20200615,000000,1984500,2315250,1918350,2237634,3.14928,0
+NUWE.US,D,20200616,000000,2361555,2513700,2117241,2245131,3.57935,0
+NUWE.US,D,20200617,000000,2183391,2293200,1896300,1953189,2.46585,0
+NUWE.US,D,20200618,000000,1891890,2028600,1858815,1918350,1.17434,0
+NUWE.US,D,20200619,000000,1858815,2149875,1852200,2018457,3.75134,0
+NUWE.US,D,20200622,000000,2132676,2160900,1984500,2090781,1.59361,0
+NUWE.US,D,20200623,000000,2381400,2381400,2081520,2160018,3.37446,0
+NUWE.US,D,20200624,000000,2072700,2248218,1949220,2138850,2.29039,0
+NUWE.US,D,20200625,000000,2156490,2248659,2037420,2138850,1.52965,0
+NUWE.US,D,20200626,000000,2196621,2418885,2116800,2178981,3.39051,0
+NUWE.US,D,20200629,000000,2249100,2293200,2118564,2200590,1.42319,0
+NUWE.US,D,20200630,000000,2208969,2227050,2028600,2111508,1.02161,0
+NUWE.US,D,20200701,000000,2134881,2381400,2030805,2229696,3.67616,0
+NUWE.US,D,20200702,000000,2182950,2240280,2116800,2150316,0.848557,0
+NUWE.US,D,20200706,000000,2156490,2359350,2116800,2359350,2.16077,0
+NUWE.US,D,20200707,000000,2379195,2775213,2254392,2632770,6.70334,0
+NUWE.US,D,20200708,000000,2822400,2866500,2403450,2534427,5.07634,0
+NUWE.US,D,20200709,000000,2474892,3200778,2294082,3009384,8.54363,0
+NUWE.US,D,20200710,000000,2910600,2910600,2601900,2707740,2.77528,0
+NUWE.US,D,20200713,000000,2707740,2998800,2502675,2580291,2.6536,0
+NUWE.US,D,20200714,000000,2531781,2579850,2296287,2445345,1.6911,0
+NUWE.US,D,20200715,000000,2415357,2513259,2337300,2422854,1.11293,0
+NUWE.US,D,20200716,000000,2359350,2619540,2359350,2552949,2.13025,0
+NUWE.US,D,20200717,000000,2646000,2716119,2513700,2589552,1.41839,0
+NUWE.US,D,20200720,000000,2728908,2992185,2690100,2888550,2.1744,0
+NUWE.US,D,20200721,000000,3131100,3461850,2822400,2901780,3.83251,0
+NUWE.US,D,20200722,000000,2941470,2998800,2743020,2910600,1.37542,0
+NUWE.US,D,20200723,000000,2976309,2998800,2734641,2875320,0.921911,0
+NUWE.US,D,20200724,000000,2814462,3748059,2735082,3558870,9.29115,0
+NUWE.US,D,20200727,000000,3896235,4277700,3439800,3841110,6.07308,0
+NUWE.US,D,20200728,000000,3638250,3684555,3440682,3525354,1.62651,0
+NUWE.US,D,20200729,000000,3307500,3435390,3219300,3325140,1.46883,0
+NUWE.US,D,20200730,000000,3491397,3930192,3364830,3603852,4.21479,0
+NUWE.US,D,20200731,000000,3722040,3879918,3471111,3745413,2.03934,0
+NUWE.US,D,20200803,000000,4015305,4718700,3968559,4410000,7.27444,0
+NUWE.US,D,20200804,000000,5159700,5512500,4219488,4255188,13.6923,0
+NUWE.US,D,20200805,000000,4021920,4069548,3595032,3704841,4.27892,0
+NUWE.US,D,20200806,000000,3461409,3516975,3184902,3206952,3.75365,0
+NUWE.US,D,20200807,000000,2866500,3064950,2743020,3016881,2.92637,0
+NUWE.US,D,20200810,000000,3042900,3263400,2911041,3017322,1.36249,0
+NUWE.US,D,20200811,000000,3064950,3153150,2646000,2693187,2.14161,0
+NUWE.US,D,20200812,000000,2734200,2840040,2668050,2725380,1.28808,0
+NUWE.US,D,20200813,000000,2588229,2648646,2359350,2397276,1.9637,0
+NUWE.US,D,20200814,000000,2319660,2420208,2229696,2293200,1.20975,0
+NUWE.US,D,20200817,000000,2302020,2367729,2249541,2288790,0.889156,0
+NUWE.US,D,20200818,000000,2335977,2409183,2103570,2203236,2.94069,0
+NUWE.US,D,20200819,000000,2126943,2416680,2116800,2366406,2.44651,0
+NUWE.US,D,20200820,000000,2230137,2293200,2141496,2182509,0.878863,0
+NUWE.US,D,20200821,000000,2152080,2160900,1988469,2028600,1.04786,0
+NUWE.US,D,20200824,000000,1929375,2039772,1570401,1622880,4.10171,0
+NUWE.US,D,20200825,000000,1658160,1671390,1508661,1640520,2.07644,0
+NUWE.US,D,20200826,000000,1662570,1754739,1578780,1587600,4.19585,0
+NUWE.US,D,20200827,000000,1622880,1622880,1367100,1596420,3.38489,0
+NUWE.US,D,20200828,000000,1565550,1666539,1553202,1627290,1.80805,0
+NUWE.US,D,20200831,000000,1459710,1631700,1415169,1619352,2.85256,0
+NUWE.US,D,20200901,000000,1675800,1702260,1500282,1543500,2.37478,0
+NUWE.US,D,20200902,000000,1508220,1556730,1424430,1486170,1.46185,0
+NUWE.US,D,20200903,000000,1499400,1521450,1327410,1398411,1.45306,0
+NUWE.US,D,20200904,000000,1367100,1455300,1212750,1386945,1.68769,0
+NUWE.US,D,20200908,000000,1261260,1372833,1258173,1327410,0.86721,0
+NUWE.US,D,20200909,000000,1323000,1434573,1311975,1405026,1.9312,0
+NUWE.US,D,20200910,000000,1367100,1542177,1345491,1450890,2.14859,0
+NUWE.US,D,20200911,000000,1467207,1475586,1353870,1420902,0.923925,0
+NUWE.US,D,20200914,000000,1411200,1417374,1352988,1375920,1.05851,0
+NUWE.US,D,20200915,000000,1380330,1516158,1371510,1499400,2.39062,0
+NUWE.US,D,20200916,000000,1472940,1531593,1433250,1509543,0.979122,0
+NUWE.US,D,20200917,000000,1465002,1505133,1415610,1457946,0.846904,0
+NUWE.US,D,20200918,000000,1455300,1469853,1380771,1445157,1.16006,0
+NUWE.US,D,20200921,000000,1446480,1560699,1416051,1477791,1.51555,0
+NUWE.US,D,20200922,000000,1446039,1472940,1402380,1408995,0.666367,0
+NUWE.US,D,20200923,000000,1411200,1441629,1305360,1361367,1.29098,0
+NUWE.US,D,20200924,000000,1279782,1343727,1226421,1288161,1.24931,0
+NUWE.US,D,20200925,000000,1278900,1296540,1234800,1289043,0.956959,0
+NUWE.US,D,20200928,000000,1285074,1294335,1240092,1272285,0.529435,0
+NUWE.US,D,20200929,000000,1270962,1323000,1237887,1322559,0.83319,0
+NUWE.US,D,20200930,000000,1300950,1335348,1257291,1285515,1.07095,0
+NUWE.US,D,20201001,000000,1300950,1709316,1281987,1653750,9.19814,0
+NUWE.US,D,20201002,000000,1499400,1715049,1453977,1591128,3.67344,0
+NUWE.US,D,20201005,000000,1697850,1847790,1614501,1653750,4.32189,0
+NUWE.US,D,20201006,000000,1695204,1697850,1479996,1499841,2.48314,0
+NUWE.US,D,20201007,000000,1552761,1559817,1499400,1500723,1.09063,0
+NUWE.US,D,20201008,000000,1497195,1521450,1459710,1468530,0.727326,0
+NUWE.US,D,20201009,000000,1499400,1521009,1455741,1494990,0.797734,0
+NUWE.US,D,20201012,000000,1455300,1455300,1376361,1411200,0.891972,0
+NUWE.US,D,20201013,000000,1411200,1501605,1358280,1488375,1.25841,0
+NUWE.US,D,20201014,000000,1459710,1472940,1367100,1425753,0.669081,0
+NUWE.US,D,20201015,000000,1395324,1425312,1372833,1420020,0.416693,0
+NUWE.US,D,20201016,000000,1289925,1365777,1234800,1240092,3.04646,0
+NUWE.US,D,20201019,000000,1081920,1081920,999600,1026060,5.5967,0
+NUWE.US,D,20201020,000000,1046640,1065750,993720,1033805,1.53187,0
+NUWE.US,D,20201021,000000,1042230,1081920,979020,998130,4.24967,0
+NUWE.US,D,20201022,000000,989310,1004010,926100,974610,1.50166,0
+NUWE.US,D,20201023,000000,971670,1049580,942270,961380,2.79206,0
+NUWE.US,D,20201026,000000,976080,992586,937860,943740,0.935741,0
+NUWE.US,D,20201027,000000,970200,1161300,955500,1040760,24.4273,0
+NUWE.US,D,20201028,000000,977550,1022809,933450,934920,3.58777,0
+NUWE.US,D,20201029,000000,942270,998130,918750,936390,3.0857,0
+NUWE.US,D,20201030,000000,934920,934920,859950,895230,2.43721,0
+NUWE.US,D,20201102,000000,911400,949620,901110,927570,1.29114,0
+NUWE.US,D,20201103,000000,927570,939330,899640,933450,0.832251,0
+NUWE.US,D,20201104,000000,924630,984577,911400,921690,1.88378,0
+NUWE.US,D,20201105,000000,936390,936684,909930,926100,0.627061,0
+NUWE.US,D,20201106,000000,926100,936390,920220,923160,0.495217,0
+NUWE.US,D,20201109,000000,933450,972405,924630,959910,1.41942,0
+NUWE.US,D,20201110,000000,918750,918750,852600,898170,3.31504,0
+NUWE.US,D,20201111,000000,876120,913164,876120,884940,1.31506,0
+NUWE.US,D,20201112,000000,883470,905520,861420,886410,1.38902,0
+NUWE.US,D,20201113,000000,898170,910812,882000,892290,0.724918,0
+NUWE.US,D,20201116,000000,904050,908989,882000,890820,0.604074,0
+NUWE.US,D,20201117,000000,892290,939330,887880,914340,0.978857,0
+NUWE.US,D,20201118,000000,914340,995190,908460,962850,2.02266,0
+NUWE.US,D,20201119,000000,983430,1039937,936390,1008420,1.69612,0
+NUWE.US,D,20201120,000000,1015770,1043700,974610,987840,1.39736,0
+NUWE.US,D,20201123,000000,998130,1049299,980490,1005480,1.83348,0
+NUWE.US,D,20201124,000000,1061340,1095150,1029000,1055460,1.49291,0
+NUWE.US,D,20201125,000000,1052520,1052520,1015770,1039290,0.795285,0
+NUWE.US,D,20201127,000000,1056930,1062810,1018710,1029000,1.20257,0
+NUWE.US,D,20201130,000000,1017240,1039420,999613,1014300,0.656061,0
+NUWE.US,D,20201201,000000,1011360,1088195,1001805,1053990,2.39651,0
+NUWE.US,D,20201202,000000,1062810,1080450,1037820,1056930,0.586809,0
+NUWE.US,D,20201203,000000,1058400,1062764,1039290,1052520,0.451176,0
+NUWE.US,D,20201204,000000,1065750,1077510,1048110,1071630,0.910571,0
+NUWE.US,D,20201207,000000,1081920,1184820,1056930,1156890,2.92424,0
+NUWE.US,D,20201208,000000,1165710,1165710,1093680,1115730,0.81204,0
+NUWE.US,D,20201209,000000,1130430,1130430,1030470,1042230,1.4584,0
+NUWE.US,D,20201210,000000,1045170,1103953,1042230,1095150,0.885585,0
+NUWE.US,D,20201211,000000,1078804,1202460,1074570,1084860,3.73339,0
+NUWE.US,D,20201214,000000,1112790,1125533,1065750,1089270,0.932285,0
+NUWE.US,D,20201215,000000,1109850,1134840,1084860,1126020,1.4911,0
+NUWE.US,D,20201216,000000,1118670,1234800,1095150,1198050,3.63997,0
+NUWE.US,D,20201217,000000,1240680,1281840,1167180,1189230,1.92342,0
+NUWE.US,D,20201218,000000,1193640,1234800,1177470,1177470,1.2174,0
+NUWE.US,D,20201221,000000,1171590,1198050,1129090,1164240,1.00078,0
+NUWE.US,D,20201222,000000,1164240,1188302,1080450,1099560,1.59493,0
+NUWE.US,D,20201223,000000,1102500,1131883,1083390,1083390,0.629972,0
+NUWE.US,D,20201224,000000,1099560,1108380,1061340,1077510,0.39138,0
+NUWE.US,D,20201228,000000,1080450,1099560,1021650,1030470,1.14852,0
+NUWE.US,D,20201229,000000,1026060,1034880,970200,1008420,1.14189,0
+NUWE.US,D,20201230,000000,1020180,1071630,1002540,1037820,0.838884,0
+NUWE.US,D,20201231,000000,1040760,1052520,1009890,1024590,0.603537,0
+NUWE.US,D,20210104,000000,1020180,1080450,1005215,1073100,0.716244,0
+NUWE.US,D,20210105,000000,1073100,1337700,1059471,1224510,7.16266,0
+NUWE.US,D,20210106,000000,1223040,1242150,1109850,1120140,2.45118,0
+NUWE.US,D,20210107,000000,1182439,1182439,1114260,1146600,0.825176,0
+NUWE.US,D,20210108,000000,1153950,1168474,1109863,1120140,1.02095,0
+NUWE.US,D,20210111,000000,1131900,1190700,1131900,1186290,1.51251,0
+NUWE.US,D,20210112,000000,1186290,1281840,1183350,1265670,2.68187,0
+NUWE.US,D,20210113,000000,1284780,1303155,1206870,1206870,0.851707,0
+NUWE.US,D,20210114,000000,1223040,1240680,1206870,1212750,0.835551,0
+NUWE.US,D,20210115,000000,1220100,1233019,1170515,1224510,0.637925,0
+NUWE.US,D,20210119,000000,1236270,1258362,1199520,1221570,0.919312,0
+NUWE.US,D,20210120,000000,1211280,1264053,1209810,1236270,1.21817,0
+NUWE.US,D,20210121,000000,1248030,1320060,1212750,1280370,1.54509,0
+NUWE.US,D,20210122,000000,1286250,1408243,1270080,1367100,2.99925,0
+NUWE.US,D,20210125,000000,1367100,1411200,1289190,1365630,1.3127,0
+NUWE.US,D,20210126,000000,1370040,1384740,1330350,1340640,0.569204,0
+NUWE.US,D,20210127,000000,1308300,1345050,1239210,1252440,1.23126,0
+NUWE.US,D,20210128,000000,1270080,1358280,1183350,1208340,3.61976,0
+NUWE.US,D,20210129,000000,1205400,1220024,1162770,1171590,0.976666,0
+NUWE.US,D,20210201,000000,1190700,1262730,1161300,1246560,0.803931,0
+NUWE.US,D,20210202,000000,1262730,1284780,1212750,1223040,0.797489,0
+NUWE.US,D,20210203,000000,1224510,1296540,1224510,1267140,0.921537,0
+NUWE.US,D,20210204,000000,1258320,1302420,1245103,1286250,0.979244,0
+NUWE.US,D,20210205,000000,1295070,1323000,1280370,1323000,0.730469,0
+NUWE.US,D,20210208,000000,1305360,1370040,1305360,1365630,1.17596,0
+NUWE.US,D,20210209,000000,1361220,1508220,1300950,1502340,5.57798,0
+NUWE.US,D,20210210,000000,1528800,1556730,1353870,1437660,2.13693,0
+NUWE.US,D,20210211,000000,1440600,1467131,1361161,1377390,0.904156,0
+NUWE.US,D,20210212,000000,1396500,1433250,1336230,1396500,0.467775,0
+NUWE.US,D,20210216,000000,1396500,1460516,1368717,1424430,0.885523,0
+NUWE.US,D,20210217,000000,1405320,1412552,1340640,1390620,0.700306,0
+NUWE.US,D,20210218,000000,1368570,1380330,1296540,1306830,0.558884,0
+NUWE.US,D,20210219,000000,1298010,1337700,1265670,1275960,0.41617,0
+NUWE.US,D,20210222,000000,1277430,1333290,1277430,1299480,0.547034,0
+NUWE.US,D,20210223,000000,1209810,1227450,1131913,1186290,0.928911,0
+NUWE.US,D,20210224,000000,1195110,1264200,1188831,1221570,0.486911,0
+NUWE.US,D,20210225,000000,1243620,1273020,1142190,1151010,0.556544,0
+NUWE.US,D,20210226,000000,1162770,1162770,1070160,1102500,0.802238,0
+NUWE.US,D,20210301,000000,1121610,1162489,1103970,1117200,0.629571,0
+NUWE.US,D,20210302,000000,1409730,1819772,1243620,1318590,105.26,0
+NUWE.US,D,20210303,000000,1215690,1259790,1152845,1180410,3.81838,0
+NUWE.US,D,20210304,000000,1153950,1159830,979020,1018710,2.25374,0
+NUWE.US,D,20210305,000000,1043700,1052520,890820,1048110,1.30254,0
+NUWE.US,D,20210308,000000,1006950,1067220,1002553,1046640,0.480619,0
+NUWE.US,D,20210309,000000,1058400,1161300,1048139,1083390,2.24793,0
+NUWE.US,D,20210310,000000,1117200,1158331,1089270,1142190,0.841292,0
+NUWE.US,D,20210311,000000,1143660,1205400,1139250,1176000,0.67,0
+NUWE.US,D,20210312,000000,1164240,1236270,1155420,1205400,0.569346,0
+NUWE.US,D,20210315,000000,1205400,1223040,1105440,1109850,1.06329,0
+NUWE.US,D,20210316,000000,1112790,1176000,1070160,1081920,1.64687,0
+NUWE.US,D,20210317,000000,859950,937860,845250,908460,12.5839,0
+NUWE.US,D,20210318,000000,918750,945210,899653,914340,4.51659,0
+NUWE.US,D,20210319,000000,920220,961380,882000,929040,3.62467,0
+NUWE.US,D,20210322,000000,934920,938666,882000,895230,2.62039,0
+NUWE.US,D,20210323,000000,954030,954030,874650,896700,2.94475,0
+NUWE.US,D,20210324,000000,889350,905503,852600,874650,3.81598,0
+NUWE.US,D,20210325,000000,859950,887233,830550,874650,2.00993,0
+NUWE.US,D,20210326,000000,887880,887880,830550,868035,1.00768,0
+NUWE.US,D,20210329,000000,873180,893760,845250,884940,1.45789,0
+NUWE.US,D,20210330,000000,876120,892290,852600,882000,0.617231,0
+NUWE.US,D,20210331,000000,883470,905402,861420,868770,0.992639,0
+NUWE.US,D,20210401,000000,874650,884940,859950,879060,0.727326,0
+NUWE.US,D,20210405,000000,877590,889350,852600,870240,0.720088,0
+NUWE.US,D,20210406,000000,859950,867300,834960,846720,1.28462,0
+NUWE.US,D,20210407,000000,843780,862873,793800,801150,2.35622,0
+NUWE.US,D,20210408,000000,817320,870240,789390,808500,6.63687,0
+NUWE.US,D,20210409,000000,815850,821730,786450,793800,2.2662,0
+NUWE.US,D,20210412,000000,793800,807484,764400,786450,1.96733,0
+NUWE.US,D,20210413,000000,792330,793800,755580,770280,1.07883,0
+NUWE.US,D,20210414,000000,770280,829080,765870,783510,8.59853,0
+NUWE.US,D,20210415,000000,805560,805560,749700,792330,2.221,0
+NUWE.US,D,20210416,000000,780570,793783,760444,789390,1.03235,0
+NUWE.US,D,20210419,000000,777630,789390,758961,779100,0.836013,0
+NUWE.US,D,20210420,000000,782040,799634,717360,739410,2.47289,0
+NUWE.US,D,20210421,000000,723240,771750,714420,739410,3.0406,0
+NUWE.US,D,20210422,000000,748230,770280,727650,745290,0.836653,0
+NUWE.US,D,20210423,000000,754110,776160,739410,767340,0.810829,0
+NUWE.US,D,20210426,000000,750624,794535,749700,776160,0.647292,0
+NUWE.US,D,20210427,000000,777013,777013,735000,735000,0.785034,0
+NUWE.US,D,20210428,000000,742350,773220,727562,771750,0.720816,0
+NUWE.US,D,20210429,000000,771750,777937,746466,752640,0.474523,0
+NUWE.US,D,20210430,000000,740880,757785,720300,721770,0.853884,0
+NUWE.US,D,20210503,000000,736470,757050,721770,745290,0.650802,0
+NUWE.US,D,20210504,000000,735000,761460,715890,748230,0.83585,0
+NUWE.US,D,20210505,000000,752640,755240,717814,730590,0.304727,0
+NUWE.US,D,20210506,000000,726180,732060,664440,676200,1.061,0
+NUWE.US,D,20210507,000000,677670,699720,657090,668850,0.710687,0
+NUWE.US,D,20210510,000000,676200,677670,639450,643860,0.890136,0
+NUWE.US,D,20210511,000000,639450,639450,539490,590940,2.74726,0
+NUWE.US,D,20210512,000000,588000,589453,545383,549780,0.915102,0
+NUWE.US,D,20210513,000000,549780,556966,503299,518910,1.18993,0
+NUWE.US,D,20210514,000000,529200,586530,529200,586530,0.890482,0
+NUWE.US,D,20210517,000000,586530,586530,552720,552720,0.572326,0
+NUWE.US,D,20210518,000000,554190,567685,514500,527743,1.2154,0
+NUWE.US,D,20210519,000000,529200,540960,514500,533610,0.228918,0
+NUWE.US,D,20210520,000000,536550,560053,535080,552720,0.387183,0
+NUWE.US,D,20210521,000000,560070,582120,560070,570360,0.419993,0
+NUWE.US,D,20210524,000000,577710,577710,543900,554190,0.392755,0
+NUWE.US,D,20210525,000000,558600,563010,536550,560070,0.221204,0
+NUWE.US,D,20210526,000000,555660,585060,555660,582120,0.351129,0
+NUWE.US,D,20210527,000000,581385,614460,577710,610050,0.291408,0
+NUWE.US,D,20210528,000000,614460,633994,590940,590940,0.387278,0
+NUWE.US,D,20210601,000000,602700,792330,602700,648270,29.5345,0
+NUWE.US,D,20210602,000000,640920,645683,582120,598290,4.04404,0
+NUWE.US,D,20210603,000000,590940,621810,588000,615930,0.740884,0
+NUWE.US,D,20210604,000000,605640,660030,596820,642390,1.95947,0
+NUWE.US,D,20210607,000000,614460,642390,604153,629160,0.862374,0
+NUWE.US,D,20210608,000000,629160,645330,610050,635040,0.872952,0
+NUWE.US,D,20210609,000000,649740,668850,645330,655620,1.06729,0
+NUWE.US,D,20210610,000000,657090,704054,639450,686490,1.99895,0
+NUWE.US,D,20210611,000000,676200,676200,654150,665910,0.507965,0
+NUWE.US,D,20210614,000000,665910,705600,655397,683550,0.87334,0
+NUWE.US,D,20210615,000000,676200,680610,644536,658560,0.825714,0
+NUWE.US,D,20210616,000000,649740,698250,636510,651210,0.842544,0
+NUWE.US,D,20210617,000000,646800,668850,643860,648270,0.373938,0
+NUWE.US,D,20210618,000000,649740,660001,612990,612990,0.945693,0
+NUWE.US,D,20210621,000000,610050,621810,573300,580650,0.695421,0
+NUWE.US,D,20210622,000000,570360,586530,560070,585060,0.406714,0
+NUWE.US,D,20210623,000000,580650,639450,580650,632100,0.413585,0
+NUWE.US,D,20210624,000000,606140,632100,602700,610050,0.390095,0
+NUWE.US,D,20210625,000000,607110,645330,607110,621810,0.296462,0
+NUWE.US,D,20210628,000000,623280,623280,590953,596820,0.278829,0
+NUWE.US,D,20210629,000000,601230,619311,601230,612990,0.209204,0
+NUWE.US,D,20210630,000000,612667,622528,598290,617400,0.251564,0
+NUWE.US,D,20210701,000000,615930,615930,604170,604170,0.15368,0
+NUWE.US,D,20210702,000000,604170,620323,586530,590940,0.306102,0
+NUWE.US,D,20210706,000000,590940,615930,583590,590940,0.248374,0
+NUWE.US,D,20210707,000000,596820,596820,570360,579180,0.412285,0
+NUWE.US,D,20210708,000000,573300,589470,554190,583590,0.212272,0
+NUWE.US,D,20210709,000000,583573,595350,577723,588000,0.127517,0
+NUWE.US,D,20210712,000000,595350,610050,582120,582120,0.151469,0
+NUWE.US,D,20210713,000000,592410,704130,585001,627690,3.37125,0
+NUWE.US,D,20210714,000000,614460,632100,568961,573300,0.706571,0
+NUWE.US,D,20210715,000000,567420,577693,557130,573300,0.421748,0
+NUWE.US,D,20210716,000000,574770,579180,557130,561540,0.19685,0
+NUWE.US,D,20210719,000000,565832,720300,558600,599760,11.0152,0
+NUWE.US,D,20210720,000000,582120,602683,565963,590940,3.04727,0
+NUWE.US,D,20210721,000000,658560,720300,633570,643860,5.39574,0
+NUWE.US,D,20210722,000000,665910,665910,604170,610050,0.923095,0
+NUWE.US,D,20210723,000000,611520,779100,590953,661500,19.415,0
+NUWE.US,D,20210726,000000,626220,658560,576240,598290,2.50538,0
+NUWE.US,D,20210727,000000,590940,617400,576253,590940,0.667639,0
+NUWE.US,D,20210728,000000,582120,639450,577710,593880,2.59146,0
+NUWE.US,D,20210729,000000,593880,617236,579503,596820,0.805013,0
+NUWE.US,D,20210730,000000,583590,615913,583590,595350,0.843523,0
+NUWE.US,D,20210802,000000,590940,640920,588659,633570,2.71287,0
+NUWE.US,D,20210803,000000,633570,652680,610050,652680,0.916251,0
+NUWE.US,D,20210804,000000,643860,658560,618870,620340,1.48131,0
+NUWE.US,D,20210805,000000,620340,646800,604170,630630,1.48042,0
+NUWE.US,D,20210806,000000,624015,632100,611520,626220,0.60634,0
+NUWE.US,D,20210809,000000,621810,621810,579180,579180,1.74295,0
+NUWE.US,D,20210810,000000,629160,685020,601230,676200,5.23409,0
+NUWE.US,D,20210811,000000,658560,670320,614460,635040,1.34385,0
+NUWE.US,D,20210812,000000,636510,639450,602700,620340,0.449306,0
+NUWE.US,D,20210813,000000,626220,632100,599760,624750,0.455408,0
+NUWE.US,D,20210816,000000,632100,671790,605640,645330,0.932346,0
+NUWE.US,D,20210817,000000,645330,662970,632100,651210,1.19515,0
+NUWE.US,D,20210818,000000,642390,702660,626426,671790,2.28293,0
+NUWE.US,D,20210819,000000,664440,698250,655620,665910,1.36845,0
+NUWE.US,D,20210820,000000,661500,683550,647900,668850,0.726217,0
+NUWE.US,D,20210823,000000,665910,674713,648388,672525,0.876442,0
+NUWE.US,D,20210824,000000,674730,693840,640920,662970,1.13054,0
+NUWE.US,D,20210825,000000,662970,671979,639450,649740,0.610802,0
+NUWE.US,D,20210826,000000,649740,685020,638715,648270,0.32085,0
+NUWE.US,D,20210827,000000,670744,670744,651210,652680,0.183625,0
+NUWE.US,D,20210830,000000,649740,658560,568890,589470,2.07812,0
+NUWE.US,D,20210831,000000,614460,617400,585060,593880,1.19061,0
+NUWE.US,D,20210901,000000,590940,607110,583590,590940,0.724823,0
+NUWE.US,D,20210902,000000,592410,610050,585060,602700,0.346414,0
+NUWE.US,D,20210903,000000,598290,610050,595350,605640,0.392748,0
+NUWE.US,D,20210907,000000,602700,617400,593880,599760,0.527,0
+NUWE.US,D,20210908,000000,599760,604006,577710,596820,0.581979,0
+NUWE.US,D,20210909,000000,589470,604170,588000,596820,0.2057,0
+NUWE.US,D,20210910,000000,599760,615871,585060,608580,0.602183,0
+NUWE.US,D,20210913,000000,604170,612990,590940,590940,0.47321,0
+NUWE.US,D,20210914,000000,593880,593880,539490,542430,3.11467,0
+NUWE.US,D,20210915,000000,404250,408366,370440,392490,10.3634,0
+NUWE.US,D,20210916,000000,385140,392490,360150,368970,3.14221,0
+NUWE.US,D,20210917,000000,367500,382200,354270,382200,4.60034,0
+NUWE.US,D,20210920,000000,361620,374850,354270,358680,1.73795,0
+NUWE.US,D,20210921,000000,374850,374850,355740,368970,3.70959,0
+NUWE.US,D,20210922,000000,373380,373380,335160,351330,3.85621,0
+NUWE.US,D,20210923,000000,351330,359988,339570,357210,0.988578,0
+NUWE.US,D,20210924,000000,357210,358680,339570,341040,1.39136,0
+NUWE.US,D,20210927,000000,346920,352800,333837,341040,2.23825,0
+NUWE.US,D,20210928,000000,339570,339570,320460,324870,2.07379,0
+NUWE.US,D,20210929,000000,327810,327810,311640,311640,1.31127,0
+NUWE.US,D,20210930,000000,311640,326208,301350,323400,1.73118,0
+NUWE.US,D,20211001,000000,323400,324870,305760,320460,1.78034,0
+NUWE.US,D,20211004,000000,318990,330750,305760,308700,1.49366,0
+NUWE.US,D,20211005,000000,320460,321930,296940,305760,1.58929,0
+NUWE.US,D,20211006,000000,302820,308700,286650,299880,1.52661,0
+NUWE.US,D,20211007,000000,299880,330750,294000,321930,4.30415,0
+NUWE.US,D,20211008,000000,323400,323400,296940,304290,2.28013,0
+NUWE.US,D,20211011,000000,310170,310170,295470,308700,0.747061,0
+NUWE.US,D,20211012,000000,310170,310170,299880,304290,0.760721,0
+NUWE.US,D,20211013,000000,305760,316035,301365,310170,0.605782,0
+NUWE.US,D,20211014,000000,313110,314036,302820,308700,0.946394,0
+NUWE.US,D,20211015,000000,310170,313110,295470,301350,1.23004,0
+NUWE.US,D,20211018,000000,298410,301350,288120,294000,0.86219,0
+NUWE.US,D,20211019,000000,291060,292530,279756,288120,1.31022,0
+NUWE.US,D,20211020,000000,289590,301350,285180,294000,1.11282,0
+NUWE.US,D,20211021,000000,292530,298410,288120,296940,0.702564,0
+NUWE.US,D,20211022,000000,289340,295470,273420,289590,2.13774,0
+NUWE.US,D,20211025,000000,286650,299880,283710,298410,0.836795,0
+NUWE.US,D,20211026,000000,298410,323400,291795,314580,3.61976,0
+NUWE.US,D,20211027,000000,327810,327810,298410,302820,1.84672,0
+NUWE.US,D,20211028,000000,299880,310170,291060,296940,0.609748,0
+NUWE.US,D,20211029,000000,294000,321915,291060,307230,1.9501,0
+NUWE.US,D,20211101,000000,311640,314580,299880,311640,0.641306,0
+NUWE.US,D,20211102,000000,308700,310155,299880,304290,0.80587,0
+NUWE.US,D,20211103,000000,302820,305760,294000,296940,1.27678,0
+NUWE.US,D,20211104,000000,298410,324870,291060,307230,7.56672,0
+NUWE.US,D,20211105,000000,308700,364560,288120,332220,35.787,0
+NUWE.US,D,20211108,000000,324870,324870,292530,299145,9.28069,0
+NUWE.US,D,20211109,000000,292530,292530,269010,270480,10.5598,0
+NUWE.US,D,20211110,000000,270480,271950,246960,248430,6.07797,0
+NUWE.US,D,20211111,000000,249900,263101,245490,258720,3.81389,0
+NUWE.US,D,20211112,000000,261660,264600,254310,260190,1.29279,0
+NUWE.US,D,20211115,000000,260190,261660,252840,254310,1.13397,0
+NUWE.US,D,20211116,000000,254604,258720,252840,254310,0.634639,0
+NUWE.US,D,20211117,000000,257250,260190,252840,258720,1.55126,0
+NUWE.US,D,20211118,000000,258720,258720,239610,241080,1.90674,0
+NUWE.US,D,20211119,000000,241080,246960,236670,246960,0.782074,0
+NUWE.US,D,20211122,000000,245490,245490,221970,227850,1.89173,0
+NUWE.US,D,20211123,000000,230790,246960,224910,236670,0.790251,0
+NUWE.US,D,20211124,000000,233730,246945,233730,238140,0.62385,0
+NUWE.US,D,20211126,000000,236699,238140,227879,235200,0.514074,0
+NUWE.US,D,20211129,000000,236670,248430,230790,238140,1.28885,0
+NUWE.US,D,20211130,000000,236670,238140,223440,233730,0.777816,0
+NUWE.US,D,20211201,000000,232260,239610,210210,213150,1.12303,0
+NUWE.US,D,20211202,000000,216090,220500,207285,208740,1.0068,0
+NUWE.US,D,20211203,000000,210210,213150,174930,182280,2.97737,0
+NUWE.US,D,20211206,000000,180810,201390,177870,188160,1.66136,0
+NUWE.US,D,20211207,000000,189630,201390,189630,192570,1.0457,0
+NUWE.US,D,20211208,000000,195510,208740,191100,196980,2.10547,0
+NUWE.US,D,20211209,000000,199920,205829,192570,199920,1.64824,0
+NUWE.US,D,20211210,000000,210210,220500,202860,207270,1.91445,0
+NUWE.US,D,20211213,000000,205800,209034,194025,201390,0.98802,0
+NUWE.US,D,20211214,000000,201390,211680,195510,201390,0.74353,0
+NUWE.US,D,20211215,000000,199920,211680,192570,207270,0.78702,0
+NUWE.US,D,20211216,000000,207270,211680,177870,183750,2.89359,0
+NUWE.US,D,20211217,000000,186690,196980,182280,182280,0.978326,0
+NUWE.US,D,20211220,000000,182280,194040,174930,188160,2.25461,0
+NUWE.US,D,20211221,000000,186690,193643,182280,191100,0.697843,0
+NUWE.US,D,20211222,000000,189630,191100,183750,186690,0.927666,0
+NUWE.US,D,20211223,000000,185220,188160,176400,180810,2.13952,0
+NUWE.US,D,20211227,000000,177870,182280,171990,173460,1.36415,0
+NUWE.US,D,20211228,000000,177870,177870,161700,166110,1.99498,0
+NUWE.US,D,20211229,000000,164640,169050,157349,166110,2.15255,0
+NUWE.US,D,20211230,000000,164640,176400,161700,166110,1.89504,0
+NUWE.US,D,20211231,000000,166110,173445,161700,167580,2.78889,0
+NUWE.US,D,20220103,000000,173460,188013,169050,182280,1.57464,0
+NUWE.US,D,20220104,000000,183750,188160,173460,186690,1.99978,0
+NUWE.US,D,20220105,000000,188160,188160,170520,176400,1.25508,0
+NUWE.US,D,20220106,000000,176400,176400,160230,167580,0.967551,0
+NUWE.US,D,20220107,000000,166110,176400,163170,164640,1.05909,0
+NUWE.US,D,20220110,000000,160230,170520,158760,161700,0.857333,0
+NUWE.US,D,20220111,000000,169050,176400,167580,174930,0.794795,0
+NUWE.US,D,20220112,000000,176400,183750,169050,173460,0.64517,0
+NUWE.US,D,20220113,000000,171990,177723,157290,157290,2.00507,0
+NUWE.US,D,20220114,000000,167580,167580,158760,163170,0.710721,0
+NUWE.US,D,20220118,000000,164640,171093,157290,163170,0.824816,0
+NUWE.US,D,20220119,000000,164640,167580,154350,155820,0.652353,0
+NUWE.US,D,20220120,000000,154350,158760,154350,155820,0.771891,0
+NUWE.US,D,20220121,000000,152880,155820,148470,148470,0.942244,0
+NUWE.US,D,20220124,000000,147000,149940,132300,145530,1.96012,0
+NUWE.US,D,20220125,000000,145530,159495,144075,152968,0.982156,0
+NUWE.US,D,20220126,000000,152880,160230,152880,154350,0.238027,0
+NUWE.US,D,20220127,000000,154350,157290,148470,151410,0.356748,0
+NUWE.US,D,20220128,000000,152880,170520,145530,163170,1.34578,0
+NUWE.US,D,20220131,000000,163170,177870,158760,176400,0.642455,0
+NUWE.US,D,20220201,000000,185220,185220,166110,173460,0.377013,0
+NUWE.US,D,20220202,000000,176400,182280,163170,164640,0.798591,0
+NUWE.US,D,20220203,000000,158760,172710,158760,170520,0.303068,0
+NUWE.US,D,20220204,000000,173460,173460,163170,167580,0.472442,0
+NUWE.US,D,20220207,000000,169050,177135,157290,162435,1.16103,0
+NUWE.US,D,20220208,000000,161700,168153,157305,161700,0.170136,0
+NUWE.US,D,20220209,000000,166110,173460,163170,170314,0.186353,0
+NUWE.US,D,20220210,000000,163170,173460,155820,164640,0.57119,0
+NUWE.US,D,20220211,000000,166110,166110,149940,153615,0.408843,0
+NUWE.US,D,20220214,000000,151410,151410,142119,144060,0.500122,0
+NUWE.US,D,20220215,000000,144060,152880,143317,149911,0.46853,0
+NUWE.US,D,20220216,000000,151395,151410,144516,146309,0.105823,0
+NUWE.US,D,20220217,000000,147000,155820,145530,150675,0.250632,0
+NUWE.US,D,20220218,000000,148470,157290,148470,152880,0.245108,0
+NUWE.US,D,20220222,000000,148470,171990,142590,161700,2.40725,0
+NUWE.US,D,20220223,000000,158760,166110,148470,148470,0.732448,0
+NUWE.US,D,20220224,000000,142590,161700,136710,147735,0.403993,0
+NUWE.US,D,20220225,000000,147015,151410,136710,138401,0.548727,0
+NUWE.US,D,20220228,000000,138401,148470,135578,145192,0.354462,0
+NUWE.US,D,20220301,000000,147000,148470,136710,146853,1.02162,0
+NUWE.US,D,20220302,000000,132300,147000,124950,143428,0.907156,0
+NUWE.US,D,20220303,000000,139650,142590,136725,138180,0.331523,0
+NUWE.US,D,20220304,000000,138195,139812,132300,136710,0.297646,0
+NUWE.US,D,20220307,000000,136710,136710,123524,127890,0.722993,0
+NUWE.US,D,20220308,000000,126420,130830,120540,129654,1.08795,0
+NUWE.US,D,20220309,000000,132741,138180,126420,132300,0.33653,0
+NUWE.US,D,20220310,000000,132300,135005,127890,134946,0.155299,0
+NUWE.US,D,20220311,000000,132300,171990,124965,132359,5.92075,0
+NUWE.US,D,20220314,000000,133770,134579,121275,124950,0.460469,0
+NUWE.US,D,20220315,000000,127890,139650,127890,129360,0.290496,0
+NUWE.US,D,20220316,000000,135975,139650,128331,128625,1.01644,0
+NUWE.US,D,20220317,000000,133358,151043,126258,141179,2.58835,0
+NUWE.US,D,20220318,000000,139650,147000,136725,146897,0.698659,0
+NUWE.US,D,20220321,000000,145530,151410,138606,138606,0.99585,0
+NUWE.US,D,20220322,000000,138180,154350,138180,139385,1.10055,0
+NUWE.US,D,20220323,000000,139650,157290,138180,154350,0.613632,0
+NUWE.US,D,20220324,000000,148470,154335,148470,149940,0.590346,0
+NUWE.US,D,20220325,000000,149940,157290,144207,147000,0.284863,0
+NUWE.US,D,20220328,000000,147000,148323,137342,143016,0.504306,0
+NUWE.US,D,20220329,000000,149940,154350,142634,151410,0.585523,0
+NUWE.US,D,20220330,000000,154335,155644,144060,147000,0.480612,0
+NUWE.US,D,20220331,000000,145530,149940,142590,148470,0.219646,0
+NUWE.US,D,20220401,000000,147000,148470,142737,144060,0.297571,0
+NUWE.US,D,20220404,000000,144060,149940,142737,149911,0.461673,0
+NUWE.US,D,20220405,000000,144060,156496,142737,147000,1.26797,0
+NUWE.US,D,20220406,000000,147000,149793,144060,144089,0.623945,0
+NUWE.US,D,20220407,000000,147000,152880,144060,144795,0.249102,0
+NUWE.US,D,20220408,000000,144060,157290,144060,155085,2.61683,0
+NUWE.US,D,20220411,000000,161700,213150,152895,164640,17.2122,0
+NUWE.US,D,20220412,000000,160789,164640,144060,151410,2.50434,0
+NUWE.US,D,20220413,000000,151410,158775,148470,154350,0.606387,0
+NUWE.US,D,20220414,000000,151410,151469,147000,147735,1.26565,0
+NUWE.US,D,20220418,000000,148470,149940,135255,135255,0.766496,0
+NUWE.US,D,20220419,000000,135240,147000,135240,136254,0.25268,0
+NUWE.US,D,20220420,000000,135813,138165,135240,135240,0.401224,0
+NUWE.US,D,20220421,000000,133770,147000,128184,135299,0.527217,0
+NUWE.US,D,20220422,000000,128346,130536,113190,117585,1.42136,0
+NUWE.US,D,20220425,000000,124950,129360,117600,129184,0.288734,0
+NUWE.US,D,20220426,000000,129360,135828,120658,121275,0.476952,0
+NUWE.US,D,20220427,000000,125494,139650,110265,117600,0.640761,0
+NUWE.US,D,20220428,000000,135240,135240,115263,117975,0.468993,0
+NUWE.US,D,20220429,000000,119070,120555,113264,116542,0.503299,0
+NUWE.US,D,20220502,000000,115366,122157,108648,108648,0.288088,0
+NUWE.US,D,20220503,000000,113976,113976,107207,108817,0.109462,0
+NUWE.US,D,20220504,000000,115748,115748,107310,112558,0.202027,0
+NUWE.US,D,20220505,000000,111720,113190,103003,106134,0.138925,0
+NUWE.US,D,20220506,000000,110471,110471,100166,101900,0.251544,0
+NUWE.US,D,20220509,000000,104679,117600,98122.5,100342,0.564149,0
+NUWE.US,D,20220510,000000,107310,110235,95550,95550,0.515585,0
+NUWE.US,D,20220511,000000,94080,110191,93109.8,101309,0.078102,0
+NUWE.US,D,20220512,000000,98490,99915.9,80673.6,97907.9,0.915979,0
+NUWE.US,D,20220513,000000,97020,105840,97020,102827,0.69987,0
+NUWE.US,D,20220516,000000,104973,106575,97020,98739.9,0.332714,0
+NUWE.US,D,20220517,000000,97490.4,104399,97490.4,102900,0.181224,0
+NUWE.US,D,20220518,000000,97020,102900,93991.8,97093.5,0.323149,0
+NUWE.US,D,20220519,000000,101210,101210,83951.7,83966.4,0.759115,0
+NUWE.US,D,20220520,000000,83966.4,90890.1,80923.5,86788.8,0.341265,0
+NUWE.US,D,20220523,000000,89552.4,94344.6,82880.3,88920.3,0.355959,0
+NUWE.US,D,20220524,000000,102900,102900,90022.8,92433.6,0.402068,0
+NUWE.US,D,20220525,000000,92418.9,92418.9,84892.5,90434.4,0.19417,0
+NUWE.US,D,20220526,000000,88200,94859.1,83790,84186.9,0.669687,0
+NUWE.US,D,20220527,000000,93874.2,95520.6,81011.7,86730,0.833476,0
+NUWE.US,D,20220531,000000,91154.7,91154.7,85260,87567.9,0.384251,0
+NUWE.US,D,20220601,000000,89082,95550,85583.4,92610,0.257442,0
+NUWE.US,D,20220602,000000,91683.9,98490,91595.7,98431.2,0.286333,0
+NUWE.US,D,20220603,000000,98490,98490,91095.9,95035.5,0.298965,0
+NUWE.US,D,20220606,000000,92169,104943,92169,98460.6,0.371265,0
+NUWE.US,D,20220607,000000,98490,99960,95550,97020,0.252707,0
+NUWE.US,D,20220608,000000,97931.4,102900,97902,102396,0.388197,0
+NUWE.US,D,20220609,000000,95741.1,99960,80850,92610,1.90704,0
+NUWE.US,D,20220610,000000,92610,94815,88347,92757,0.366721,0
+NUWE.US,D,20220613,000000,88111.8,88111.8,69090,79380,1.37372,0
+NUWE.US,D,20220614,000000,80666,80666,74970,79069.2,0.354034,0
+NUWE.US,D,20220615,000000,74970,76440,70574.7,74235,0.824632,0
+NUWE.US,D,20220616,000000,77057.4,77057.4,74970,76013.7,0.127809,0
+NUWE.US,D,20220617,000000,75249.3,76440,71236.2,71250.9,0.618149,0
+NUWE.US,D,20220621,000000,73500,77880.6,73500,77498.4,0.408496,0
+NUWE.US,D,20220622,000000,82084.8,82084.8,74249.7,76440,0.154823,0
+NUWE.US,D,20220623,000000,80776.5,82599.3,80159.1,80864.7,0.57817,0
+NUWE.US,D,20220624,000000,82320,86347.8,81585,82966.8,0.339741,0
+NUWE.US,D,20220627,000000,82966.8,86538.9,81629.1,84819,0.113625,0
+NUWE.US,D,20220628,000000,85245.3,86553.6,81585,81585,0.0981632,0
+NUWE.US,D,20220629,000000,84172.2,95550,81585,89670,2.05182,0
+NUWE.US,D,20220630,000000,89670,89670,83790,86568.3,0.661244,0
+NUWE.US,D,20220701,000000,86700.6,89082,81614.4,89082,0.0894285,0
+NUWE.US,D,20220705,000000,92080.8,158760,84436.8,132300,71.1755,0
+NUWE.US,D,20220706,000000,124965,130830,92757,101430,8.67804,0
+NUWE.US,D,20220707,000000,104517,114660,101430,102900,2.60297,0
+NUWE.US,D,20220708,000000,104826,111500,95711.7,100666,1.77134,0
+NUWE.US,D,20220711,000000,104605,105825,90096.3,91140,2.7414,0
+NUWE.US,D,20220712,000000,98504.7,98504.7,88200,89376,1.48746,0
+NUWE.US,D,20220713,000000,88200,88200,83937,85260,0.700401,0
+NUWE.US,D,20220714,000000,85289.4,85289.4,81173.4,83790,1.00722,0
+NUWE.US,D,20220715,000000,88920.3,94712.1,80850,88273.5,1.76933,0
+NUWE.US,D,20220718,000000,88200,92610,88200,89449.5,0.414877,0
+NUWE.US,D,20220719,000000,92771.7,92771.7,88332.3,89625.9,0.229734,0
+NUWE.US,D,20220720,000000,85436.4,92580.6,85436.4,89772.9,0.209095,0
+NUWE.US,D,20220721,000000,91140,93812.5,91140,92610,0.269959,0
+NUWE.US,D,20220722,000000,93947.7,93947.7,92036.7,93791.5,0.134163,0
+NUWE.US,D,20220725,000000,95550,95550,90993,92521.8,0.308959,0
+NUWE.US,D,20220726,000000,91081.2,94815,90993,92624.7,0.222346,0
+NUWE.US,D,20220727,000000,91463.4,93653.7,86730,89655.3,0.187551,0
+NUWE.US,D,20220728,000000,86318.4,88185.3,82320,85848,0.442469,0
+NUWE.US,D,20220729,000000,85862.7,88611.6,75131.7,81997.9,1.36184,0
+NUWE.US,D,20220801,000000,82716.9,84216.3,80850,82711.4,0.332857,0
+NUWE.US,D,20220802,000000,82320,85598.1,82320,83804.7,0.411537,0
+NUWE.US,D,20220803,000000,86671.2,101430,84069.3,95564.7,2.55374,0
+NUWE.US,D,20220804,000000,101739,101739,91301.7,93697.8,1.04047,0
+NUWE.US,D,20220805,000000,92610,100695,92610,100239,0.922306,0
+NUWE.US,D,20220808,000000,102900,110250,98534.1,104649,0.812578,0
+NUWE.US,D,20220809,000000,109074,109074,89140.8,95623.5,0.401931,0
+NUWE.US,D,20220810,000000,95167.8,101254,92624.7,97810.4,0.157993,0
+NUWE.US,D,20220811,000000,96049.8,100666,93345,97020,0.215748,0
+NUWE.US,D,20220812,000000,95564.7,99871.8,93374.4,99871.8,0.238353,0
+NUWE.US,D,20220815,000000,101430,103635,97020,101768,0.285387,0
+NUWE.US,D,20220816,000000,104517,105906,97034.3,99122.1,0.409659,0
+NUWE.US,D,20220817,000000,98225.4,98225.4,95550,96902.4,0.212748,0
+NUWE.US,D,20220818,000000,95594.1,100063,94080,97608,0.171598,0
+NUWE.US,D,20220819,000000,97284.6,97314,90111,94770.9,0.236312,0
+NUWE.US,D,20220822,000000,90875.4,96799.5,90125.7,96770.1,0.211,0
+NUWE.US,D,20220823,000000,90419.7,96696.6,90419.7,92859.9,0.051619,0
+NUWE.US,D,20220824,000000,104341,104341,91507.5,92624.7,0.204993,0
+NUWE.US,D,20220825,000000,99754.2,103606,92639.4,99960,0.969938,0
+NUWE.US,D,20220826,000000,99960,102194,98490,100318,0.407721,0
+NUWE.US,D,20220829,000000,96240.9,101430,96240.9,98662.6,0.165734,0
+NUWE.US,D,20220830,000000,101430,101430,92610,92624.7,0.359938,0
+NUWE.US,D,20220831,000000,176400,271950,169050,214620,1164.6,0
+NUWE.US,D,20220901,000000,185220,192570,151410,179340,120.655,0
+NUWE.US,D,20220902,000000,182280,199920,164640,180810,44.5001,0
+NUWE.US,D,20220906,000000,170520,173475,139091,141723,23.2794,0
+NUWE.US,D,20220907,000000,137078,138180,120099,130095,11.0739,0
+NUWE.US,D,20220908,000000,134946,136710,124965,129742,2.83432,0
+NUWE.US,D,20220909,000000,127905,133491,120687,124950,3.36163,0
+NUWE.US,D,20220912,000000,114660,116130,103194,110941,6.03457,0
+NUWE.US,D,20220913,000000,110250,113190,103415,108442,2.06123,0
+NUWE.US,D,20220914,000000,107001,111720,102444,102444,1.89523,0
+NUWE.US,D,20220915,000000,104370,111191,101445,107369,1.22099,0
+NUWE.US,D,20220916,000000,107310,107457,98490,100254,0.998312,0
+NUWE.US,D,20220919,000000,101430,104370,91345.8,95167.8,2.15321,0
+NUWE.US,D,20220920,000000,95550,98269.5,86730,87597.3,1.6755,0
+NUWE.US,D,20220921,000000,86730,95476.5,82496.4,92610,1.33242,0
+NUWE.US,D,20220922,000000,89670,94815,87597.3,87597.3,1.47448,0
+NUWE.US,D,20220923,000000,93374.4,94815,86803.5,91140,0.653448,0
+NUWE.US,D,20220926,000000,88405.8,91522.2,85260,88905.6,0.81168,0
+NUWE.US,D,20220927,000000,88376.4,89229,82231.8,85260,1.47508,0
+NUWE.US,D,20220928,000000,86553.6,94065.3,84892.5,89905.2,0.957795,0
+NUWE.US,D,20220929,000000,94065.3,94065.3,87597.3,90213.9,0.560564,0
+NUWE.US,D,20220930,000000,90243.3,91140,79277.1,79277.1,1.28628,0
+NUWE.US,D,20221003,000000,87435.6,88053,60637.5,61754.7,10.0554,0
+NUWE.US,D,20221004,000000,68355,69751.5,62577.9,67017.3,3.71719,0
+NUWE.US,D,20221005,000000,70560,84378,66208.8,77910,7.42094,0
+NUWE.US,D,20221006,000000,80997,88126.5,70236.6,73470.6,3.91086,0
+NUWE.US,D,20221007,000000,71265.6,72985.5,64856.4,66708.6,2.82707,0
+NUWE.US,D,20221010,000000,67620,67634.7,62122.2,63210,1.37624,0
+NUWE.US,D,20221011,000000,63239.4,65400.3,52920,61740,4.68942,0
+NUWE.US,D,20221012,000000,57109.5,57330,48524.7,54390,5.61492,0
+NUWE.US,D,20221013,000000,49965.3,52920,48804,48804,4.16746,0
+NUWE.US,D,20221014,000000,33957,43071,32340,38293.5,22.0662,0
+NUWE.US,D,20221017,000000,36676.5,45525.9,34074.6,44100,6.18604,0
+NUWE.US,D,20221018,000000,42630,44100,40498.5,40748.4,4.14559,0
+NUWE.US,D,20221019,000000,40425,40491.2,38367,39131.4,4.14378,0
+NUWE.US,D,20221020,000000,38440.5,41145.3,35280,36750,4.29277,0
+NUWE.US,D,20221021,000000,36750,38220,35280,36323.7,3.26844,0
+NUWE.US,D,20221024,000000,36867.6,38499.3,35118.3,35706.3,1.36742,0
+NUWE.US,D,20221025,000000,35721,37264.5,35280,36220.8,2.288,0
+NUWE.US,D,20221026,000000,36750,38955,36750,37382.1,2.12236,0
+NUWE.US,D,20221027,000000,37485,40233.9,37485,39690,0.755782,0
+NUWE.US,D,20221028,000000,40086.9,40366.2,37073.4,39690,1.21023,0
+NUWE.US,D,20221031,000000,39351.9,39690,37734.9,38955,1.32993,0
+NUWE.US,D,20221101,000000,38220,42130.2,38220,39690,2.59435,0
+NUWE.US,D,20221102,000000,39690,41160,37485,38955,1.41782,0
+NUWE.US,D,20221103,000000,41160,41160,37558.5,39690,3.89321,0
+NUWE.US,D,20221104,000000,38499.3,39513.6,36750,37485,2.51961,0
+NUWE.US,D,20221107,000000,37485,37859.7,35280,35632.8,3.6109,0
+NUWE.US,D,20221108,000000,35280,35647.5,30870,31281.6,4.51962,0
+NUWE.US,D,20221109,000000,30943.5,34692,27930,28665,3.3261,0
+NUWE.US,D,20221110,000000,30825.9,30825.9,27930,27930,2.25051,0
+NUWE.US,D,20221111,000000,30870,30870,27930,29400,6.52038,0
+NUWE.US,D,20221114,000000,26460,27783,17346,17640,119.876,0
+NUWE.US,D,20221115,000000,18213.3,19065.9,15435,16611,155.644,0
+NUWE.US,D,20221116,000000,17654.7,19389.3,16978.5,18169.2,151.435,0
+NUWE.US,D,20221117,000000,18963,19036.5,16993.2,18022.2,53.2315,0
+NUWE.US,D,20221118,000000,16537.5,18081,16537.5,17096.1,35.0071,0
+NUWE.US,D,20221121,000000,16699.2,16816.8,14847,15729,41.3745,0
+NUWE.US,D,20221122,000000,16170,18286.8,15846.6,18183.9,75.8128,0
+NUWE.US,D,20221123,000000,17889.9,20580,17052,18816,163.64,0
+NUWE.US,D,20221125,000000,20580,23226,19624.5,19845,216.339,0
+NUWE.US,D,20221128,000000,19845,23226,17934,22638,203.984,0
+NUWE.US,D,20221129,000000,23711.1,24402,21021,22755.6,117.11,0
+NUWE.US,D,20221130,000000,25636.8,27195,19124.7,20874,308.437,0
+NUWE.US,D,20221201,000000,20506.5,24122.7,19301.1,22344,115.281,0
+NUWE.US,D,20221202,000000,22005.9,22050,20065.5,21123.9,52.081,0
+NUWE.US,D,20221205,000000,21123.9,21682.5,18066.1,20433,64.3773,0
+NUWE.US,D,20221206,000000,19565.7,19565.7,16317,16743.3,64.3357,0
+NUWE.US,D,20221207,000000,16258.2,18257.4,15876,17125.5,41.0281,0
+NUWE.US,D,20221208,000000,18742.5,20874,17375.4,17654.7,130.591,0
+NUWE.US,D,20221209,000000,17948.7,19786.2,15008.7,17640,227.893,0
+NUWE.US,D,20221212,000000,17287.2,17640,14039.2,16537.5,250.431,0
+NUWE.US,D,20221213,000000,19374.6,24313.6,16184.7,16949.1,1659.21,0
+NUWE.US,D,20221214,000000,16919.7,17919.3,14332.5,14700,221.055,0
+NUWE.US,D,20221215,000000,14700,14700,11025,11789.4,163.13,0
+NUWE.US,D,20221216,000000,11319,15141,10952.1,14611.8,286.142,0
+NUWE.US,D,20221219,000000,13979.7,14597.1,12965.4,13700.4,129.623,0
+NUWE.US,D,20221220,000000,13524,13788.6,12402.8,13634.3,61.9612,0
+NUWE.US,D,20221221,000000,13671,14244.3,12142.2,12333.3,136.375,0
+NUWE.US,D,20221222,000000,12377.4,15611.4,11818.8,11892.3,317.04,0
+NUWE.US,D,20221223,000000,11833.5,11833.5,11098.5,11172,46.7965,0
+NUWE.US,D,20221227,000000,11245.5,11421.9,9804.9,9804.9,49.0074,0
+NUWE.US,D,20221228,000000,9540.3,15435,8937.73,13479.9,594.585,0
+NUWE.US,D,20221229,000000,18095.7,23961,15813.7,17816.4,3182.09,0
+NUWE.US,D,20221230,000000,17654.7,17992.8,14259,15758.4,357.222,0
+NUWE.US,D,20230103,000000,14700,16464,14406,15552.6,139.812,0
+NUWE.US,D,20230104,000000,15493.8,17581.2,14406,16096.5,283.251,0
+NUWE.US,D,20230105,000000,10848.6,13024.2,10848.6,11995.2,326.591,0
+NUWE.US,D,20230106,000000,11760,12877.2,11083.8,12289.2,174.816,0
+NUWE.US,D,20230109,000000,12465.6,13950.3,10995.6,13700.4,1308.22,0
+NUWE.US,D,20230110,000000,15934.8,15934.8,11039.7,11039.7,966.626,0
+NUWE.US,D,20230111,000000,11436.6,11877.6,10569.3,10936.8,269.073,0
+NUWE.US,D,20230112,000000,10672.2,11492.9,9584.4,10951.5,250.534,0
+NUWE.US,D,20230113,000000,10481.1,11186.7,10290,10554.6,147.423,0
+NUWE.US,D,20230117,000000,10731,11098.5,10304.8,10745.7,133.123,0
+NUWE.US,D,20230118,000000,10775.1,13009.5,10642.8,11715.9,732.106,0
+NUWE.US,D,20230119,000000,11274.9,12612.6,10731,11142.6,309.99,0
+NUWE.US,D,20230120,000000,11025,11289.6,10525.2,10775.1,160.288,0
+NUWE.US,D,20230123,000000,11025,12274.5,11025,11568.9,308.979,0
+NUWE.US,D,20230124,000000,11510.1,12042.4,11010.3,11642.4,143.46,0
+NUWE.US,D,20230125,000000,11524.8,12568.5,11098.5,12274.5,273.068,0
+NUWE.US,D,20230126,000000,12495,12495,11671.8,11789.4,89.821,0
+NUWE.US,D,20230127,000000,11774.7,11995.2,10775.1,11083.8,137.587,0
+NUWE.US,D,20230130,000000,10775.1,11466,10775.1,11274.9,81.1442,0
+NUWE.US,D,20230131,000000,11436.6,16008.3,11069.1,13083,2126.62,0
+NUWE.US,D,20230201,000000,13288.8,14405.8,12127.5,12421.5,546.772,0
+NUWE.US,D,20230202,000000,12127.5,13391.7,12127.5,12568.5,170.796,0
+NUWE.US,D,20230203,000000,12921.3,15140.8,12789,13656.3,884.28,0
+NUWE.US,D,20230206,000000,13377,14740,13038.9,14200.2,273.261,0
+NUWE.US,D,20230207,000000,14200.2,15346.6,13641.6,14597.1,298.08,0
+NUWE.US,D,20230208,000000,14259,14979.3,13391.7,13582.8,130.29,0
+NUWE.US,D,20230209,000000,13656.3,13656.3,12480.3,12612.6,84.6476,0
+NUWE.US,D,20230210,000000,12377.4,12833.1,11892.3,12671.4,70.9789,0
+NUWE.US,D,20230213,000000,13024.2,13024.2,12171.6,12700.8,29.6482,0
+NUWE.US,D,20230214,000000,12642,12642,11245.5,11274.9,121.528,0
+NUWE.US,D,20230215,000000,11421.9,11936.2,10995.6,11613,111.58,0
+NUWE.US,D,20230216,000000,11613,11980.5,11085.7,11245.5,100.876,0
+NUWE.US,D,20230217,000000,11025,11715.9,11025,11451.3,132.458,0
+NUWE.US,D,20230221,000000,11524.8,11524.8,10304.7,10657.5,136.341,0
+NUWE.US,D,20230222,000000,10584,10848.6,10290,10466.4,105.513,0
+NUWE.US,D,20230223,000000,10760.4,12289.2,10554.6,12156.9,309.316,0
+NUWE.US,D,20230224,000000,12142.2,12259.8,10878,11686.5,164.029,0
+NUWE.US,D,20230227,000000,11289.6,12465.6,11116.6,12142.2,109.129,0
+NUWE.US,D,20230228,000000,11216.1,11573.9,10437,11407.2,98.9013,0
+NUWE.US,D,20230301,000000,11539.5,11848.2,10863.3,11524.8,129.294,0
+NUWE.US,D,20230302,000000,11392.5,12054,11127.9,11804.1,78.7319,0
+NUWE.US,D,20230303,000000,11760,11789.4,11142.6,11348.4,37.1632,0
+NUWE.US,D,20230306,000000,11157.3,11304.3,9922.5,10069.5,120.553,0
+NUWE.US,D,20230307,000000,10172.4,10172.4,8981.7,9393.3,98.5013,0
+NUWE.US,D,20230308,000000,9408,9496.2,9128.7,9143.4,33.9809,0
+NUWE.US,D,20230309,000000,9172.8,9452.1,8158.5,8320.2,132.719,0
+NUWE.US,D,20230310,000000,8232,8437.8,7702.8,7820.4,37.9448,0
+NUWE.US,D,20230313,000000,7644,7644,6982.5,7026.6,73.0625,0
+NUWE.US,D,20230314,000000,7026.6,7305.9,6762,6931.05,86.0802,0
+NUWE.US,D,20230315,000000,6835.5,7158.9,6762,6820.8,25.5476,0
+NUWE.US,D,20230316,000000,6747.3,7188.13,6644.4,6879.6,32.2659,0
+NUWE.US,D,20230317,000000,6820.8,8143.8,6644.4,7070.7,207.738,0
+NUWE.US,D,20230320,000000,7056,7261.8,6864.9,7158.9,45.0741,0
+NUWE.US,D,20230321,000000,7261.8,8130.7,7085.82,7350,108.091,0
+NUWE.US,D,20230322,000000,7320.6,7423.5,6997.2,7026.6,30.1863,0
+NUWE.US,D,20230323,000000,7070.7,7570.5,6982.5,7056,44.0108,0
+NUWE.US,D,20230324,000000,7070.7,7497,7070.7,7144.2,18.1761,0
+NUWE.US,D,20230327,000000,7350,7497,6820.8,7203,61.2639,0
+NUWE.US,D,20230328,000000,7173.6,7320.6,7129.5,7232.4,13.7326,0
+NUWE.US,D,20230329,000000,7276.5,7320.6,6967.8,7114.8,25.8795,0
+NUWE.US,D,20230330,000000,7144.2,7276.5,7026.6,7144.2,9.68299,0
+NUWE.US,D,20230331,000000,7188.3,7500.65,7056,7144.2,17.9714,0
+NUWE.US,D,20230403,000000,7320.6,8158.5,7026.6,7129.5,151.442,0
+NUWE.US,D,20230404,000000,7056,7188.3,6321,6321,45.6503,0
+NUWE.US,D,20230405,000000,6394.5,6607.78,5762.4,6056.4,37.2557,0
+NUWE.US,D,20230406,000000,5953.5,6041.7,5806.5,5865.3,27.9442,0
+NUWE.US,D,20230410,000000,5953.5,5953.5,5718.3,5821.2,19.917,0
+NUWE.US,D,20230411,000000,5630.1,6879.6,5630.1,6218.1,167.674,0
+NUWE.US,D,20230412,000000,6174,6306.3,6122.55,6218.1,20.9455,0
+NUWE.US,D,20230413,000000,6247.5,6321,6059.93,6321,20.2129,0
+NUWE.US,D,20230414,000000,6265.73,6306.3,5894.7,5924.1,21.7455,0
+NUWE.US,D,20230417,000000,5835.9,6776.7,5835.9,6732.6,127.157,0
+NUWE.US,D,20230418,000000,6762,7570.5,6306.3,6570.9,106.454,0
+NUWE.US,D,20230419,000000,6556.2,6759.65,6394.5,6453.3,19.3741,0
+NUWE.US,D,20230420,000000,6398.91,6688.5,6291.6,6453.3,16.6414,0
+NUWE.US,D,20230421,000000,6291.73,6556.2,6129.9,6291.6,13.5585,0
+NUWE.US,D,20230424,000000,6526.8,7173.6,6291.6,6791.4,304.345,0
+NUWE.US,D,20230425,000000,6835.5,6894.43,6247.5,6585.6,77.8993,0
+NUWE.US,D,20230426,000000,6423.9,6806.1,6254.85,6673.8,46.0673,0
+NUWE.US,D,20230427,000000,6762,8423.1,6688.63,7688.1,229.341,0
+NUWE.US,D,20230428,000000,7585.2,8111.29,6982.33,7188.3,84.2945,0
+NUWE.US,D,20230501,000000,7056,7173.6,6931.93,7070.7,15.8857,0
+NUWE.US,D,20230502,000000,7114.8,7114.8,6644.4,6780.52,14.1142,0
+NUWE.US,D,20230503,000000,7020.72,7026.6,6438.6,6468,13.0272,0
+NUWE.US,D,20230504,000000,6468,6717.9,6409.2,6526.8,16.1462,0
+NUWE.US,D,20230505,000000,6438.6,6651.75,6276.9,6629.7,16.1244,0
+NUWE.US,D,20230508,000000,6615,6747.3,6381.1,6541.5,14.151,0
+NUWE.US,D,20230509,000000,6541.5,6541.5,4704,4718.7,122.624,0
+NUWE.US,D,20230510,000000,4924.5,5012.7,4263,4586.4,77.5176,0
+NUWE.US,D,20230511,000000,4586.4,4704,4380.6,4571.7,18.3469,0
+NUWE.US,D,20230512,000000,4586.4,4615.8,3954.3,4071.9,41.8156,0
+NUWE.US,D,20230515,000000,4013.1,4116,3969,4027.8,18.0605,0
+NUWE.US,D,20230516,000000,4109.09,4282.11,3983.85,4174.8,16.5333,0
+NUWE.US,D,20230517,000000,4365.9,4453.93,4130.7,4351.2,6.82993,0
+NUWE.US,D,20230518,000000,4689.3,4689.3,4116.15,4512.9,45.7925,0
+NUWE.US,D,20230519,000000,4615.8,4615.8,4321.51,4439.4,8.36938,0
+NUWE.US,D,20230522,000000,4292.4,4498.2,4218.9,4218.9,18.0578,0
+NUWE.US,D,20230523,000000,4263,4410,4116,4277.7,10.0585,0
+NUWE.US,D,20230524,000000,4263,4704,4145.4,4395.3,187.543,0
+NUWE.US,D,20230525,000000,4483.5,4483.5,3969,4336.5,52.6578,0
+NUWE.US,D,20230526,000000,4167.45,4586.23,4167.45,4498.2,55.3013,0
+NUWE.US,D,20230530,000000,4483.5,4586.4,3970.03,4160.1,47.2823,0
+NUWE.US,D,20230531,000000,4160.1,4174.8,3763.2,3895.5,22.5802,0
+NUWE.US,D,20230601,000000,3910.2,4262.83,3779.52,4042.5,28.6265,0
+NUWE.US,D,20230602,000000,4042.5,4116,3910.2,4057.2,20.67,0
+NUWE.US,D,20230605,000000,4086.6,4160.1,3910.2,4160.1,7.9238,0
+NUWE.US,D,20230606,000000,4189.5,4379.72,4174.8,4248.3,20.4503,0
+NUWE.US,D,20230607,000000,4321.8,4454.1,4321.8,4351.2,20.5503,0
+NUWE.US,D,20230608,000000,4468.8,4734.87,4263,4277.7,100.512,0
+NUWE.US,D,20230609,000000,4204.2,4365.9,3954.3,3983.7,37.0544,0
+NUWE.US,D,20230612,000000,4086.6,4218.9,3966.65,4042.5,16.4775,0
+NUWE.US,D,20230613,000000,4086.6,4336.5,4057.2,4336.5,24.27,0
+NUWE.US,D,20230614,000000,4160.1,4645.2,4160.1,4483.5,185.842,0
+NUWE.US,D,20230615,000000,4380.6,4542.13,4189.5,4410,44.6585,0
+NUWE.US,D,20230616,000000,4410,4498.2,4263,4307.1,45.6489,0
+NUWE.US,D,20230620,000000,5483.1,5630.1,3954.3,4263,6922.57,0
+NUWE.US,D,20230621,000000,4145.4,4226.25,3175.2,3792.6,404.174,0
+NUWE.US,D,20230622,000000,3822,4174.8,3660.3,4101.3,155.577,0
+NUWE.US,D,20230623,000000,4057.2,4101.3,3851.55,4013.1,39.9428,0
+NUWE.US,D,20230626,000000,3851.4,3981.79,3689.7,3792.6,47.6455,0
+NUWE.US,D,20230627,000000,3777.9,4189.5,3777.9,4145.4,74.2448,0
+NUWE.US,D,20230628,000000,4145.4,4145.4,3822,3822,37.385,0
+NUWE.US,D,20230629,000000,3866.1,4086.6,3822,3998.4,21.3551,0
+NUWE.US,D,20230630,000000,4042.5,4108.06,3888.15,3954.3,18.6,0
+NUWE.US,D,20230703,000000,3936.81,3936.81,3825.38,3913.88,18.2829,0
+NUWE.US,D,20230705,000000,3822,3924.75,3792.6,3851.4,20.0285,0
+NUWE.US,D,20230706,000000,3842.73,3851.4,3381,3498.6,46.5421,0
+NUWE.US,D,20230707,000000,3483.9,3644.57,3483.9,3557.4,24.2496,0
+NUWE.US,D,20230710,000000,3601.5,3719.1,3528,3601.5,32.5299,0
+NUWE.US,D,20230711,000000,3625.17,3835.52,3601.65,3792.6,19.4918,0
+NUWE.US,D,20230712,000000,3792.6,3822,3469.2,3528,61.9319,0
+NUWE.US,D,20230713,000000,3528,3571.95,3425.1,3454.5,23.7646,0
+NUWE.US,D,20230714,000000,3439.8,3719.1,3425.1,3542.7,52.1904,0
+NUWE.US,D,20230717,000000,3601.5,3601.5,3381,3425.1,31.2306,0
+NUWE.US,D,20230718,000000,3454.5,3454.5,3366.3,3410.4,23.8,0
+NUWE.US,D,20230719,000000,3381,3513.3,3278.25,3366.3,33.5829,0
+NUWE.US,D,20230720,000000,3322.35,3423.04,3278.25,3423.04,16.3931,0
+NUWE.US,D,20230721,000000,3381,3395.7,3307.5,3351.6,43.3734,0
+NUWE.US,D,20230724,000000,3381,3763.2,3378.06,3675,156,0
+NUWE.US,D,20230725,000000,3660.3,4042.35,3616.35,3902.85,137.344,0
+NUWE.US,D,20230726,000000,3939.6,4130.7,3733.8,3939.6,82.5088,0
+NUWE.US,D,20230727,000000,3983.7,4115.41,3675,3675,31.4857,0
+NUWE.US,D,20230728,000000,3675,3807.3,3557.4,3719.1,14,0
+NUWE.US,D,20230731,000000,3704.4,3777.9,3601.5,3689.7,13.7727,0
+NUWE.US,D,20230801,000000,3697.34,3754.67,3557.55,3616.2,12.6156,0
+NUWE.US,D,20230802,000000,3601.5,3709.99,3410.4,3439.8,18.1829,0
+NUWE.US,D,20230803,000000,3498.6,3601.5,3410.4,3483.9,17.4863,0
+NUWE.US,D,20230804,000000,3645.6,3645.6,3498.6,3498.6,7.88163,0
+NUWE.US,D,20230807,000000,3557.4,3557.4,3248.7,3439.8,39.1469,0
+NUWE.US,D,20230808,000000,3410.4,3483.9,3070.24,3469.2,83.8061,0
+NUWE.US,D,20230809,000000,3239.44,3341.02,3180.35,3263.4,23.7462,0
+NUWE.US,D,20230810,000000,3336.9,3417.75,3158.59,3248.7,19.9469,0
+NUWE.US,D,20230811,000000,3111.55,3366.3,3087.15,3336.9,13.5734,0
+NUWE.US,D,20230814,000000,3184.02,3234,2940,2984.1,42.5768,0
+NUWE.US,D,20230815,000000,2954.7,3140.51,2425.5,2454.9,54.551,0
+NUWE.US,D,20230816,000000,2646,2690.1,2366.85,2469.6,46.8619,0
+NUWE.US,D,20230817,000000,2484.3,2493.12,2322.6,2352,26.9863,0
+NUWE.US,D,20230818,000000,2249.1,2462.25,2219.7,2396.1,10.8156,0
+NUWE.US,D,20230821,000000,2484.3,2484.3,2219.7,2263.8,16.3047,0
+NUWE.US,D,20230822,000000,2278.5,2337.3,2263.8,2322.6,12.4965,0
+NUWE.US,D,20230823,000000,2410.8,2425.35,2293.2,2293.2,7.92244,0
+NUWE.US,D,20230824,000000,2307.9,2317.75,2249.1,2311.87,5.7102,0
+NUWE.US,D,20230825,000000,2278.5,2337.15,2263.8,2293.2,9.40272,0
+NUWE.US,D,20230828,000000,2263.8,2381.4,2263.8,2381.4,3.70816,0
+NUWE.US,D,20230829,000000,2425.5,2624.54,2378.46,2528.4,12.6129,0
+NUWE.US,D,20230830,000000,2594.55,2660.7,2594.55,2660.7,3.67074,0
+NUWE.US,D,20230831,000000,2594.55,2675.4,2543.1,2675.4,23.2027,0
+NUWE.US,D,20230901,000000,2675.4,2682.75,2631.3,2631.3,6.71496,0
+NUWE.US,D,20230905,000000,2704.8,2726.85,2571.32,2646,17.1816,0
+NUWE.US,D,20230906,000000,2601.9,2705.39,2512.23,2675.4,8.50544,0
+NUWE.US,D,20230907,000000,2653.35,2704.8,2616.6,2675.4,14.2346,0
+NUWE.US,D,20230908,000000,2631.3,3895.5,2631.3,2822.4,2213.75,0
+NUWE.US,D,20230911,000000,2719.5,2793,2264.09,2469.6,175.059,0
+NUWE.US,D,20230912,000000,2425.5,2521.34,2418.89,2425.5,30.9598,0
+NUWE.US,D,20230913,000000,2484.3,2664.52,2366.7,2646,37.2755,0
+NUWE.US,D,20230914,000000,2646,2646,2425.5,2499,14.5809,0
+NUWE.US,D,20230915,000000,2454.9,2557.8,2396.1,2499,23.1544,0
+NUWE.US,D,20230918,000000,2440.2,2469.45,2396.25,2454.9,6.0653,0
+NUWE.US,D,20230919,000000,2293.2,2443.43,2249.1,2337.3,14.1442,0
+NUWE.US,D,20230920,000000,2357.29,2410.65,2293.2,2396.1,5.4034,0
+NUWE.US,D,20230921,000000,2353.62,2362,2249.1,2278.5,15.0401,0
+NUWE.US,D,20230922,000000,2219.7,2274.68,2131.5,2146.2,45.7925,0
+NUWE.US,D,20230925,000000,2212.35,2223.38,2087.55,2131.5,12.9455,0
+NUWE.US,D,20230926,000000,2148.7,2249.1,2148.7,2219.7,14.4693,0
+NUWE.US,D,20230927,000000,2175.6,2262.33,2170.16,2249.1,14.053,0
+NUWE.US,D,20230928,000000,2278.5,2366.7,2219.7,2322.6,16.2095,0
+NUWE.US,D,20230929,000000,2263.8,2301.29,2102.1,2102.1,37.0727,0
+NUWE.US,D,20231002,000000,2205,2205,2058,2058,22.1809,0
+NUWE.US,D,20231003,000000,2072.7,2102.1,1852.2,1866.9,62.0605,0
+NUWE.US,D,20231004,000000,1984.5,2065.35,1455.3,1455.45,174.205,0
+NUWE.US,D,20231005,000000,1514.1,1896.3,1427.65,1749.3,318.493,0
+NUWE.US,D,20231006,000000,1690.5,1837.5,1572.9,1705.2,97.8564,0
+NUWE.US,D,20231009,000000,1661.1,1984.5,1617,1822.8,46.6857,0
+NUWE.US,D,20231010,000000,1778.7,1808.54,1411.94,1514.1,266.926,0
+NUWE.US,D,20231011,000000,1587.6,1631.7,1440.6,1499.4,66.1585,0
+NUWE.US,D,20231012,000000,1646.4,1822.8,1440.6,1484.7,214.161,0
+NUWE.US,D,20231013,000000,1148.07,1514.1,1087.65,1345.2,877.511,0
+NUWE.US,D,20231016,000000,1484.7,1822.8,1368.86,1528.8,502.12,0
+NUWE.US,D,20231017,000000,1396.5,1574.66,1323,1440.6,381.8,0
+NUWE.US,D,20231018,000000,1462.5,1499.4,1367.1,1426.78,291.242,0
+NUWE.US,D,20231019,000000,1499.4,1594.95,1397.97,1543.5,351.558,0
+NUWE.US,D,20231020,000000,1514.1,1764,1470,1668.74,245.473,0
+NUWE.US,D,20231023,000000,1719.9,1837.5,1440.6,1499.4,672.504,0
+NUWE.US,D,20231024,000000,1411.2,1572.9,1352.55,1558.2,273.678,0
+NUWE.US,D,20231025,000000,1462.65,1538.36,1391.36,1425.9,162.944,0
+NUWE.US,D,20231026,000000,1425.9,1463.39,1308.74,1381.8,227.369,0
+NUWE.US,D,20231027,000000,1342.99,1455.15,1308.3,1352.4,79.119,0
+NUWE.US,D,20231030,000000,1329.32,1345.49,1220.1,1264.2,327.917,0
+NUWE.US,D,20231031,000000,1277.72,1277.72,1131.9,1151.01,687.13,0
+NUWE.US,D,20231101,000000,1151.01,1151.01,940.8,1087.65,211.312,0
+NUWE.US,D,20231102,000000,1029,1087.8,1003.42,1043.11,165.389,0
+NUWE.US,D,20231103,000000,1044.44,1120.73,1029,1102.5,124.031,0
+NUWE.US,D,20231106,000000,1087.8,1087.8,955.5,1034.88,230.112,0
+NUWE.US,D,20231107,000000,1058.4,1058.4,970.2,977.55,239.088,0
+NUWE.US,D,20231108,000000,977.55,999.453,882.147,931.686,216.146,0
+NUWE.US,D,20231109,000000,930.804,944.034,853.923,882.441,132.227,0
+NUWE.US,D,20231110,000000,882,896.7,796.74,896.7,89.6802,0
+NUWE.US,D,20231113,000000,896.7,896.7,850.395,868.035,33.1986,0
+NUWE.US,D,20231114,000000,896.7,948.003,824.082,882.147,180,0
+NUWE.US,D,20231115,000000,884.94,953.883,878.472,926.1,88.3741,0
+NUWE.US,D,20231116,000000,940.876,948.15,889.35,898.17,58.8564,0
+NUWE.US,D,20231117,000000,911.4,911.4,820.995,882,90.4551,0
+NUWE.US,D,20231120,000000,882,896.553,845.397,882,59.0421,0
+NUWE.US,D,20231121,000000,882,909.048,852.6,894.201,64.7925,0
+NUWE.US,D,20231122,000000,867.447,926.1,867.3,909.93,30.3394,0
+NUWE.US,D,20231124,000000,896.7,918.456,855.54,882.147,37.4408,0
+NUWE.US,D,20231127,000000,914.634,1102.5,862.89,1055.46,340.428,0
+NUWE.US,D,20231128,000000,1073.1,1308.3,999.6,1058.4,1541.2,0
+NUWE.US,D,20231129,000000,1043.7,1058.4,867.3,922.131,556.721,0
+NUWE.US,D,20231130,000000,896.7,1125.73,882,969.465,676.349,0
+NUWE.US,D,20231201,000000,940.947,999.6,882,890.967,368.106,0
+NUWE.US,D,20231204,000000,910.077,926.1,839.37,859.95,153.103,0
+NUWE.US,D,20231205,000000,855.393,923.454,852.6,867.447,160.621,0
+NUWE.US,D,20231206,000000,867.594,895.671,808.5,867.447,115.167,0
+NUWE.US,D,20231207,000000,882,882,839.517,881.853,39.6727,0
+NUWE.US,D,20231208,000000,837.9,879.795,809.97,831.285,87.6408,0
+NUWE.US,D,20231211,000000,833.49,837.9,605.052,774.396,328.672,0
+NUWE.US,D,20231212,000000,751.17,779.1,698.25,723.828,120.265,0
+NUWE.US,D,20231213,000000,723.828,778.953,723.828,764.4,93.8863,0
+NUWE.US,D,20231214,000000,750.729,796.152,742.35,777.483,84.1789,0
+NUWE.US,D,20231215,000000,749.7,793.653,676.2,735,113.019,0
+NUWE.US,D,20231218,000000,764.4,777.63,723.24,771.162,110.972,0
+NUWE.US,D,20231219,000000,793.8,830.55,764.4,821.73,121.095,0
+NUWE.US,D,20231220,000000,793.8,823.2,764.4,767.34,90.5877,0
+NUWE.US,D,20231221,000000,779.1,1202.46,771.75,843.78,4561.48,0
+NUWE.US,D,20231222,000000,786.45,1070.31,693.84,870.24,1326.29,0
+NUWE.US,D,20231226,000000,858.48,881.853,803.095,851.865,179.541,0
+NUWE.US,D,20231227,000000,844.074,893.025,757.05,874.65,453.876,0
+NUWE.US,D,20231228,000000,867.447,954.03,837.9,880.53,533.69,0
+NUWE.US,D,20231229,000000,874.65,911.253,823.2,853.923,266.929,0
+NUWE.US,D,20240102,000000,883.47,1043.7,883.47,1014.3,2709.65,0
+NUWE.US,D,20240103,000000,999.6,1102.5,928.158,1014.3,2077.03,0
+NUWE.US,D,20240104,000000,1002.83,1264.2,818.643,865.83,4597.06,0
+NUWE.US,D,20240105,000000,819.084,964.173,819.084,865.83,1062.52,0
+NUWE.US,D,20240108,000000,868.623,955.5,837.9,921.102,635.117,0
+NUWE.US,D,20240109,000000,926.1,926.1,852.6,869.799,380.791,0
+NUWE.US,D,20240110,000000,830.55,848.19,735,761.46,549.735,0
+NUWE.US,D,20240111,000000,751.317,779.1,654.885,690.9,556.522,0
+NUWE.US,D,20240112,000000,720.3,720.3,620.34,638.421,318.402,0
+NUWE.US,D,20240116,000000,645.624,645.624,568.155,626.808,332.581,0
+NUWE.US,D,20240117,000000,621.957,708.54,602.994,694.428,174.891,0
+NUWE.US,D,20240118,000000,687.078,695.31,632.1,663.117,219.354,0
+NUWE.US,D,20240119,000000,630.63,682.08,603.435,654.003,212.336,0
+NUWE.US,D,20240122,000000,664.146,734.706,632.1,710.745,512.911,0
+NUWE.US,D,20240123,000000,705.6,1014.3,673.26,852.6,849.598,0
+NUWE.US,D,20240124,000000,837.9,874.503,779.1,798.21,327.482,0
+NUWE.US,D,20240125,000000,805.707,805.707,632.1,720.447,738.28,0
+NUWE.US,D,20240126,000000,686.49,735,666.792,714.714,146.006,0
+NUWE.US,D,20240129,000000,727.65,779.1,690.9,736.47,232.43,0
+NUWE.US,D,20240130,000000,755.433,835.401,706.041,720.594,338.044,0
+NUWE.US,D,20240131,000000,676.2,749.553,646.8,677.67,225.326,0
+NUWE.US,D,20240201,000000,691.047,718.83,679.581,691.194,114.621,0
+NUWE.US,D,20240202,000000,667.38,729.708,667.38,705.6,62.1374,0
+NUWE.US,D,20240205,000000,718.536,720.3,677.67,705.6,128.909,0
+NUWE.US,D,20240206,000000,749.7,755.58,641.873,654.15,1723.61,0
+NUWE.US,D,20240207,000000,632.1,697.956,618.135,680.169,258.429,0
+NUWE.US,D,20240208,000000,659.736,690.9,642.831,671.79,124.761,0
+NUWE.US,D,20240209,000000,676.2,680.975,646.8,676.2,178.259,0
+NUWE.US,D,20240212,000000,708.981,749.553,683.256,698.397,405.805,0
+NUWE.US,D,20240213,000000,715.89,715.89,662.235,671.349,137.953,0
+NUWE.US,D,20240214,000000,676.788,705.453,676.788,690.9,75.3829,0
+NUWE.US,D,20240215,000000,724.71,808.5,691.047,782.775,589.512,0
+NUWE.US,D,20240216,000000,776.16,926.1,776.16,885.675,984.715,0
+NUWE.US,D,20240220,000000,940.065,1159.54,885.675,1031.06,2052.73,0
+NUWE.US,D,20240221,000000,1031.5,1073.1,901.11,915.075,621.123,0
+NUWE.US,D,20240222,000000,1019,1029,823.494,882,2162.43,0
+NUWE.US,D,20240223,000000,833.049,955.5,736.47,898.17,1091.07,0
+NUWE.US,D,20240226,000000,970.2,1131.9,940.8,1027.24,1834.98,0
+NUWE.US,D,20240227,000000,1073.1,1073.1,867.3,911.547,650.385,0
+NUWE.US,D,20240228,000000,922.278,926.1,818.202,874.356,531.75,0
+NUWE.US,D,20240229,000000,882,882,839.37,870.975,178.634,0
+NUWE.US,D,20240301,000000,838.782,882,823.2,867.594,377.513,0
+NUWE.US,D,20240304,000000,921.69,926.247,855.687,876.12,392.097,0
+NUWE.US,D,20240305,000000,764.4,789.684,712.95,729.267,705.563,0
+NUWE.US,D,20240306,000000,756.315,756.462,676.347,695.163,261.734,0
+NUWE.US,D,20240307,000000,742.35,749.847,702.219,713.097,735.577,0
+NUWE.US,D,20240308,000000,720.3,735,687.372,726.768,210.049,0
+NUWE.US,D,20240311,000000,735,749.553,678.258,690.9,356.725,0
+NUWE.US,D,20240312,000000,730.59,730.59,673.331,690.9,241.649,0
+NUWE.US,D,20240313,000000,708.54,720.153,639.45,647.241,267.702,0
+NUWE.US,D,20240314,000000,622.692,645.918,588.735,588.735,167.321,0
+NUWE.US,D,20240315,000000,599.76,659.883,590.205,601.818,164.497,0
+NUWE.US,D,20240318,000000,673.26,690.9,632.982,642.831,123.365,0
+NUWE.US,D,20240319,000000,661.5,698.25,642.978,662.97,228.535,0
+NUWE.US,D,20240320,000000,646.8,676.2,618.87,661.353,46.2666,0
+NUWE.US,D,20240321,000000,646.8,676.2,632.1,635.04,132.412,0
+NUWE.US,D,20240322,000000,624.75,661.5,617.547,642.39,52.3455,0
+NUWE.US,D,20240325,000000,638.127,676.2,602.7,661.5,88.919,0
+NUWE.US,D,20240326,000000,625.338,649.74,602.259,602.7,152.691,0
+NUWE.US,D,20240327,000000,593.88,602.7,573.594,578.886,104.091,0
+NUWE.US,D,20240328,000000,566.832,602.7,521.997,522.61,288.065,0
+NUWE.US,D,20240401,000000,532.14,558.6,522.585,554.925,99.8571,0
+NUWE.US,D,20240402,000000,560.07,580.65,543.9,560.07,58.3306,0
+NUWE.US,D,20240403,000000,558.6,588,544.047,565.95,94.8741,0
+NUWE.US,D,20240404,000000,576.24,576.24,549.045,560.217,57.0598,0
+NUWE.US,D,20240405,000000,548.457,573.153,543.9,545.517,36.7244,0
+NUWE.US,D,20240408,000000,543.9,573.3,543.9,565.215,22.1401,0
+NUWE.US,D,20240409,000000,587.706,602.553,558.6,567.567,181.774,0
+NUWE.US,D,20240410,000000,580.65,586.089,534.345,559.112,39.8884,0
+NUWE.US,D,20240411,000000,543.9,573.3,532.581,569.772,41.3448,0
+NUWE.US,D,20240412,000000,558.6,563.745,533.61,536.697,32.7435,0
+NUWE.US,D,20240415,000000,537.138,571.83,520.38,541.254,38.2421,0
+NUWE.US,D,20240416,000000,520.38,558.6,485.982,492.45,114.21,0
+NUWE.US,D,20240417,000000,492.45,514.5,401.31,408.364,606.615,0
+NUWE.US,D,20240418,000000,421.302,426.3,364.56,382.788,358.224,0
+NUWE.US,D,20240419,000000,388.668,405.72,352.8,377.79,162.931,0
+NUWE.US,D,20240422,000000,374.997,524.79,368.97,490.98,6089.66,0
+NUWE.US,D,20240423,000000,533.61,534.639,431.004,435.708,4987.43,0
+NUWE.US,D,20240424,000000,441,441,366.324,370.587,2634.5,0
+NUWE.US,D,20240425,000000,435.414,588,369.411,424.83,6754.18,0
+NUWE.US,D,20240426,000000,235.053,271.803,214.767,246.666,12555,0
+NUWE.US,D,20240429,000000,238.287,241.08,203.595,211.68,3302,0
+NUWE.US,D,20240430,000000,216.09,236.67,205.947,226.968,1510.59,0
+NUWE.US,D,20240501,000000,215.355,227.85,183.75,195.51,1968.38,0
+NUWE.US,D,20240502,000000,220.5,388.668,198.45,302.82,49178.9,0
+NUWE.US,D,20240503,000000,316.05,341.04,246.078,264.6,7429.13,0
+NUWE.US,D,20240506,000000,264.453,264.6,220.647,251.37,2460.35,0
+NUWE.US,D,20240507,000000,470.4,529.2,352.8,387.198,91837.8,0
+NUWE.US,D,20240508,000000,352.8,406.014,311.346,382.2,6599.91,0
+NUWE.US,D,20240509,000000,418.803,457.17,367.5,403.515,14841,0
+NUWE.US,D,20240510,000000,417.039,417.48,346.332,370.881,2272.02,0
+NUWE.US,D,20240513,000000,376.761,382.053,347.508,364.854,1556.49,0
+NUWE.US,D,20240514,000000,350.007,365.148,331.044,338.688,1683.85,0
+NUWE.US,D,20240515,000000,330.75,343.98,323.4,331.779,936.511,0
+NUWE.US,D,20240516,000000,323.694,441,310.464,402.486,6672.44,0
+NUWE.US,D,20240517,000000,441,468.93,370.44,380.73,3685.7,0
+NUWE.US,D,20240520,000000,388.668,400.281,352.8,377.349,1194.67,0
+NUWE.US,D,20240521,000000,368.823,408.66,356.622,382.2,1798.83,0
+NUWE.US,D,20240522,000000,379.554,389.55,352.8,359.268,959.955,0
+NUWE.US,D,20240523,000000,352.8,354.329,302.82,323.4,1402.82,0
+NUWE.US,D,20240524,000000,326.781,404.25,323.547,366.396,3805.16,0
+NUWE.US,D,20240528,000000,390.138,489.51,371.91,417.186,5575.58,0
+NUWE.US,D,20240529,000000,392.196,433.65,374.85,416.01,1331.35,0
+NUWE.US,D,20240530,000000,398.37,433.65,389.55,405.867,610.339,0
+NUWE.US,D,20240531,000000,399.105,411.747,382.2,385.14,311.028,0
+NUWE.US,D,20240603,000000,352.8,369.117,322.077,347.655,757.708,0
+NUWE.US,D,20240604,000000,351.918,367.5,331.779,351.33,472.038,0
+NUWE.US,D,20240605,000000,346.92,367.206,325.458,334.866,495.658,0
+NUWE.US,D,20240606,000000,324.87,352.8,316.344,324.87,2129.7,0
+NUWE.US,D,20240607,000000,330.75,330.75,295.911,310.17,910.913,0
+NUWE.US,D,20240610,000000,301.35,308.7,279.3,303.555,812.298,0
+NUWE.US,D,20240611,000000,299.733,305.76,281.211,294,209.52,0
+NUWE.US,D,20240612,000000,294,312.375,288.12,307.965,560.118,0
+NUWE.US,D,20240613,000000,307.083,307.965,283.122,291.06,179.443,0
+NUWE.US,D,20240614,000000,294,294,279.447,286.944,211.295,0
+NUWE.US,D,20240617,000000,278.271,283.71,267.54,271.95,344.374,0
+NUWE.US,D,20240618,000000,324.87,336.63,266.511,318.255,11530.9,0
+NUWE.US,D,20240620,000000,285.18,330.75,283.71,320.46,1272.28,0
+NUWE.US,D,20240621,000000,311.64,323.4,301.35,308.7,472.144,0
+NUWE.US,D,20240624,000000,299.439,323.4,299.439,317.226,365.763,0
+NUWE.US,D,20240625,000000,317.52,345.45,314.434,320.166,1459.64,0
+NUWE.US,D,20240626,000000,239.61,239.61,180.81,210.504,7689.32,0
+NUWE.US,D,20240627,000000,205.8,208.593,169.344,178.164,2422.54,0
+NUWE.US,D,20240628,000000,170.52,277.62,170.52,211.26,16046.9,0
+NUWE.US,D,20240701,000000,199.92,214.2,183.162,204.54,5158.57,0
+NUWE.US,D,20240702,000000,208.32,215.46,167.16,171.36,6676.21,0
+NUWE.US,D,20240703,000000,175.56,182.7,159.6,173.04,2296.28,0
+NUWE.US,D,20240705,000000,184.38,184.38,151.221,168.84,5281.42,0
+NUWE.US,D,20240708,000000,169.68,245.28,153.3,167.16,29882.7,0
+NUWE.US,D,20240709,000000,168.42,177.66,155.82,160.02,10229.2,0
+NUWE.US,D,20240710,000000,158.76,159.18,140.284,153.3,3639.16,0
+NUWE.US,D,20240711,000000,157.5,188.58,154.56,173.88,8333.69,0
+NUWE.US,D,20240712,000000,179.76,197.396,165.48,189,7829.85,0
+NUWE.US,D,20240715,000000,188.16,188.16,175.564,177.66,1180.88,0
+NUWE.US,D,20240716,000000,177.24,196.98,174.724,192.36,3415.76,0
+NUWE.US,D,20240717,000000,189,191.52,176.82,179.34,15391.4,0
+NUWE.US,D,20240718,000000,173.46,178.5,160.503,162.54,3044.8,0
+NUWE.US,D,20240719,000000,157.08,166.95,157.08,159.6,1474.26,0
+NUWE.US,D,20240722,000000,159.18,163.8,158.873,160.86,450.214,0
+NUWE.US,D,20240723,000000,159.638,178.5,159.638,174.3,2688.4,0
+NUWE.US,D,20240724,000000,115.5,122.216,95.76,104.58,24005.1,0
+NUWE.US,D,20240725,000000,102.9,110.04,102.022,105,4207.83,0
+NUWE.US,D,20240726,000000,107.52,108.78,91.98,100.8,11878.9,0
+NUWE.US,D,20240729,000000,104.16,158.76,100.8,119.28,182339,0
+NUWE.US,D,20240730,000000,117.6,125.58,109.2,116.76,18440.1,0
+NUWE.US,D,20240731,000000,112.56,161.02,112.56,118.86,93324.6,0
+NUWE.US,D,20240801,000000,118.44,123.648,109.2,115.92,13685,0
+NUWE.US,D,20240802,000000,120.96,122.636,112.14,114.45,5040.04,0
+NUWE.US,D,20240805,000000,109.2,111.3,104.723,109.2,4835.04,0
+NUWE.US,D,20240806,000000,110.04,123.896,105.84,118.02,3583.02,0
+NUWE.US,D,20240807,000000,118.44,133.56,110.473,114.24,7995.26,0
+NUWE.US,D,20240808,000000,118.86,118.86,107.1,110.46,4078.73,0
+NUWE.US,D,20240809,000000,108.36,116.231,105,106.68,1226.21,0
+NUWE.US,D,20240812,000000,109.2,120.96,105,111.3,9487.42,0
+NUWE.US,D,20240813,000000,111.3,111.72,84,89.88,23012.9,0
+NUWE.US,D,20240814,000000,92.4,99.96,89.0358,95.34,9449.38,0
+NUWE.US,D,20240815,000000,97.86,97.86,84.42,84.42,7995.16,0
+NUWE.US,D,20240816,000000,86.52,86.52,75.18,77.7,4686.71,0
+NUWE.US,D,20240819,000000,79.38,85.5666,79.38,83.58,1673.54,0
+NUWE.US,D,20240820,000000,83.58,86.94,80.22,81.06,832.309,0
+NUWE.US,D,20240821,000000,80.22,86.1,76.86,76.86,2999.28,0
+NUWE.US,D,20240822,000000,76.86,80.85,71.4042,72.24,5650.85,0
+NUWE.US,D,20240823,000000,55.44,58.8,50.4,53.34,17968.7,0
+NUWE.US,D,20240826,000000,56.28,60.06,54.6,60.06,7247.35,0
+NUWE.US,D,20240827,000000,63.42,65.94,55.02,58.8,19624.1,0
+NUWE.US,D,20240828,000000,57.96,58.8,49.14,53.76,3318.38,0
+NUWE.US,D,20240829,000000,55.02,57.12,53.8398,56.7,1954.38,0
+NUWE.US,D,20240830,000000,56.7,60.48,54.81,59.64,1789.47,0
+NUWE.US,D,20240903,000000,59.64,60.48,54.6,54.6,1087.59,0
+NUWE.US,D,20240904,000000,54.6,56.28,42,44.1,7595.35,0
+NUWE.US,D,20240905,000000,43.68,45.36,43.68,44.3772,1461.57,0
+NUWE.US,D,20240906,000000,44.52,45.7338,44.1,45.36,847.404,0
+NUWE.US,D,20240909,000000,48.72,48.72,46.2,47.46,1691.26,0
+NUWE.US,D,20240910,000000,48.72,48.72,44.52,47.46,1099.3,0
+NUWE.US,D,20240911,000000,48.3,48.3,46.2,47.46,870.523,0
+NUWE.US,D,20240912,000000,47.88,63,46.62,59.64,24421,0
+NUWE.US,D,20240913,000000,54.6,58.17,50.4,57.12,12294.4,0
+NUWE.US,D,20240916,000000,57.54,58.8,53.76,57.96,3592.92,0
+NUWE.US,D,20240917,000000,58.38,62.16,53.76,60.06,10003.7,0
+NUWE.US,D,20240918,000000,57.12,58.38,51.24,52.92,4021.02,0
+NUWE.US,D,20240919,000000,52.5,55.02,51.24,53.76,2533.07,0
+NUWE.US,D,20240920,000000,55.02,55.02,52.08,52.92,1380.8,0
+NUWE.US,D,20240923,000000,54.5916,54.6,52.08,54.5034,785.404,0
+NUWE.US,D,20240924,000000,54.18,56.28,51.6768,54.6,1239.33,0
+NUWE.US,D,20240925,000000,55.44,55.86,53.7642,55.02,802.214,0
+NUWE.US,D,20240926,000000,55.44,55.86,52.92,52.92,1471.76,0
+NUWE.US,D,20240927,000000,52.92,54.18,50.6268,50.6268,2106.07,0
+NUWE.US,D,20240930,000000,53.34,53.5164,48.3,49.98,2689.64,0
+NUWE.US,D,20241001,000000,53.34,74.76,52.5,62.16,69578,0
+NUWE.US,D,20241002,000000,60.06,64.26,53.76,62.16,9538.42,0
+NUWE.US,D,20241003,000000,60.06,73.08,60.06,62.16,13488,0
+NUWE.US,D,20241004,000000,60.06,62.58,54.6,55.44,4213.9,0
+NUWE.US,D,20241007,000000,56.7,57.54,52.5,52.92,2016.92,0
+NUWE.US,D,20241008,000000,54.18,54.18,50.904,51.66,2880.59,0
+NUWE.US,D,20241009,000000,50.82,83.58,50.82,66.78,347574,0
+NUWE.US,D,20241010,000000,57.54,70.56,56.7,58.38,27024.2,0
+NUWE.US,D,20241011,000000,57.54,75.6,57.54,69.93,23588.5,0
+NUWE.US,D,20241014,000000,66.78,66.78,55.86,58.38,5933.07,0
+NUWE.US,D,20241015,000000,58.8,61.74,56.7,60.9,4902.45,0
+NUWE.US,D,20241016,000000,62.16,62.16,57.96,58.8,4177.73,0
+NUWE.US,D,20241017,000000,58.8,65.0958,55.86,62.58,51201.2,0
+NUWE.US,D,20241018,000000,61.74,67.62,61.32,62.16,7460.33,0
+NUWE.US,D,20241021,000000,70.14,100.38,65.1,81.9,48002.8,0
+NUWE.US,D,20241022,000000,87.78,100.8,79.8462,99.12,37278.9,0
+NUWE.US,D,20241023,000000,97.44,103.32,70.56,73.08,19657.4,0
+NUWE.US,D,20241024,000000,76.02,79.38,66.276,68.88,6090.85,0
+NUWE.US,D,20241025,000000,72.24,79.8,69.132,78.12,8510.9,0
+NUWE.US,D,20241028,000000,86.94,89.4558,81.9,87.36,7439.73,0
+NUWE.US,D,20241029,000000,84,84,73.92,76.44,4693.95,0
+NUWE.US,D,20241030,000000,76.44,87.7506,76.44,81.9,4269.33,0
+NUWE.US,D,20241031,000000,80.22,81.2238,71.82,72.24,3671.16,0
+NUWE.US,D,20241101,000000,70.98,74.34,56.7,57.12,96150.3,0
+NUWE.US,D,20241104,000000,93.66,175.98,86.52,118.02,2384828,0
+NUWE.US,D,20241105,000000,105,105,75.6,77.28,141347,0
+NUWE.US,D,20241106,000000,77.28,77.7,65.1,67.62,26074.9,0
+NUWE.US,D,20241107,000000,65.94,77.2758,65.52,73.92,12392.7,0
+NUWE.US,D,20241108,000000,73.08,80.6358,68.04,76.02,14941.2,0
+NUWE.US,D,20241111,000000,95.76,107.94,77.7,86.1,518845,0
+NUWE.US,D,20241112,000000,84.84,91.14,80.22,81.06,25125.7,0
+NUWE.US,D,20241113,000000,82.74,83.16,71.82,81.9,17137,0
+NUWE.US,D,20241114,000000,81.9,81.9,69.3,74.76,19509.7,0
+NUWE.US,D,20241115,000000,72.24,82.32,53.76,75.6,67138.1,0
+NUWE.US,D,20241118,000000,71.4,71.82,56.7,56.7,31952.5,0
+NUWE.US,D,20241119,000000,56.7,60.06,55.44,56.28,10478.3,0
+NUWE.US,D,20241120,000000,57.12,57.54,53.76,54.6,7495.92,0
+NUWE.US,D,20241121,000000,54.6,55.44,49.98,52.08,8410.14,0
+NUWE.US,D,20241122,000000,52.5,52.5,49.56,50.82,5806.95,0
+NUWE.US,D,20241125,000000,50.4,50.82,47.46,49.14,12726.8,0
+NUWE.US,D,20241126,000000,49.98,60.9,49.56,58.8,22580.2,0
+NUWE.US,D,20241127,000000,58.38,60.9,53.76,57.96,16029.2,0
+NUWE.US,D,20241129,000000,57.12,58.3758,53.76,55.86,6523.92,0
+NUWE.US,D,20241202,000000,57.12,57.12,52.5,55.44,8496.47,0
+NUWE.US,D,20241203,000000,55.44,56.5152,52.92,53.76,2906.38,0
+NUWE.US,D,20241204,000000,53.76,55.3518,52.5,54.18,5671.71,0
+NUWE.US,D,20241205,000000,53.76,53.76,51.24,52.5,5619.66,0
+NUWE.US,D,20241206,000000,52.5,55.44,51.66,53.34,4285.28,0
+NUWE.US,D,20241209,000000,53.34,58.8,53.34,56.28,8709.33,0
+NUWE.US,D,20241210,000000,55.44,57.33,54.6,56.28,2572.88,0
+NUWE.US,D,20241211,000000,56.28,56.91,52.92,54.6,3762.47,0
+NUWE.US,D,20241212,000000,55.44,55.44,50.4,50.82,6172.66,0
+NUWE.US,D,20241213,000000,50.4,53.34,46.62,49.56,8487.8,0
+NUWE.US,D,20241216,000000,49.98,51.24,47.04,49.98,4943.33,0
+NUWE.US,D,20241217,000000,49.56,49.56,40.5426,41.055,16899.1,0
+NUWE.US,D,20241218,000000,41.16,45.36,40.74,42,11308.5,0
+NUWE.US,D,20241219,000000,44.1,45.2928,38.7954,42.42,31788.9,0
+NUWE.US,D,20241220,000000,42.42,44.94,42,42,4526.69,0
+NUWE.US,D,20241223,000000,42.84,46.2,41.58,44.52,4393.02,0
+NUWE.US,D,20241224,000000,46.62,46.62,44.94,45.57,1810.45,0
+NUWE.US,D,20241226,000000,46.2,48.72,46.2,48.09,7137.26,0
+NUWE.US,D,20241227,000000,49.14,50.4,48.3,49.14,4094.73,0
+NUWE.US,D,20241230,000000,47.88,48.72,44.94,47.04,5650.92,0
+NUWE.US,D,20241231,000000,47.04,48.7158,46.2,46.62,5164.11,0
+NUWE.US,D,20250102,000000,50.82,52.794,48.72,50.4,32966.9,0
+NUWE.US,D,20250103,000000,50.82,50.82,47.04,49.56,5061.09,0
+NUWE.US,D,20250106,000000,49.56,50.8158,47.88,48.3,4368.02,0
+NUWE.US,D,20250107,000000,49.56,49.98,45.78,46.62,2808.57,0
+NUWE.US,D,20250108,000000,45.78,46.62,42.42,44.94,5913.45,0
+NUWE.US,D,20250110,000000,44.52,44.52,42,42.84,3748.3,0
+NUWE.US,D,20250113,000000,42.84,42.8526,41.58,42.42,2719.88,0
+NUWE.US,D,20250114,000000,42.42,44.94,42.42,44.1,2924.26,0
+NUWE.US,D,20250115,000000,46.2,46.2,43.68,44.94,1864.21,0
+NUWE.US,D,20250116,000000,46.2,46.2,43.68,45.57,1408.76,0
+NUWE.US,D,20250117,000000,44.94,51.6348,44.5032,50.82,10853.9,0
+NUWE.US,D,20250121,000000,49.56,49.98,48.3,49.14,3613.83,0
+NUWE.US,D,20250122,000000,50.4,53.34,48.7242,52.08,5285.76,0
+NUWE.US,D,20250123,000000,51.24,56.7,49.14,55.02,6988.92,0
+NUWE.US,D,20250124,000000,53.76,56.28,51.24,55.86,3769.59,0
+NUWE.US,D,20250127,000000,54.6,54.9108,49.77,50.4,2919.71,0
+NUWE.US,D,20250128,000000,50.568,52.5,47.04,48.72,1962.61,0
+NUWE.US,D,20250129,000000,47.46,49.3458,46.2,47.46,2639.47,0
+NUWE.US,D,20250130,000000,47.04,70.14,46.2,52.5,397543,0
+NUWE.US,D,20250131,000000,50.4,64.26,49.14,51.66,44060.8,0
+NUWE.US,D,20250203,000000,49.14,52.08,48.3,50.82,12143.3,0
+NUWE.US,D,20250204,000000,50.4,52.5,49.98,51.66,4490.09,0
+NUWE.US,D,20250205,000000,54.18,54.18,51.24,52.08,2968.4,0
+NUWE.US,D,20250206,000000,54.18,54.18,51.45,52.08,2071.11,0
+NUWE.US,D,20250207,000000,54.18,54.6,51.2442,53.34,3004.78,0
+NUWE.US,D,20250210,000000,55.44,58.3758,53.34,55.86,4989.21,0
+NUWE.US,D,20250211,000000,55.44,55.86,50.19,51.66,4392.11,0
+NUWE.US,D,20250212,000000,50.82,52.5,49.98,50.82,2067.09,0
+NUWE.US,D,20250213,000000,49.56,55.02,49.14,54.6,3576.35,0
+NUWE.US,D,20250214,000000,52.92,55.86,52.92,54.18,3551.38,0
+NUWE.US,D,20250218,000000,54.6,57.1032,54.18,55.02,4433.26,0
+NUWE.US,D,20250219,000000,55.02,62.16,54.6,61.32,11605.3,0
+NUWE.US,D,20250220,000000,59.64,60.9,55.86,57.12,8216.21,0
+NUWE.US,D,20250221,000000,57.54,57.54,54.18,54.6,2926.35,0
+NUWE.US,D,20250224,000000,53.34,54.1548,51.6558,53.34,7605.14,0
+NUWE.US,D,20250225,000000,51.24,52.5042,48.51,49.98,5687.09,0
+NUWE.US,D,20250226,000000,53.76,55.86,50.4,52.08,7921.83,0
+NUWE.US,D,20250227,000000,52.08,54.1758,51.24,51.24,1568.52,0
+NUWE.US,D,20250228,000000,51.66,53.76,49.98,52.5,1978.35,0
+NUWE.US,D,20250303,000000,51.66,54.18,49.56,50.4,2226.83,0
+NUWE.US,D,20250304,000000,49.98,52.92,48.3,51.66,1865.45,0
+NUWE.US,D,20250305,000000,52.92,53.13,51.24,52.5,1876.85,0
+NUWE.US,D,20250306,000000,52.5,55.86,52.311,54.39,2267.45,0
+NUWE.US,D,20250307,000000,54.18,54.81,53.34,54.39,1115.85,0
+NUWE.US,D,20250310,000000,55.02,56.28,51.24,52.92,4080.04,0
+NUWE.US,D,20250311,000000,52.92,53.34,46.62,50.82,3624.45,0
+NUWE.US,D,20250312,000000,49.14,50.4,47.04,49.56,1832.16,0
+NUWE.US,D,20250313,000000,50.4,50.82,46.284,48.3,2334.61,0
+NUWE.US,D,20250314,000000,47.88,49.4676,47.88,48.72,972.904,0
+NUWE.US,D,20250317,000000,49.56,49.56,47.88,48.72,855.714,0
+NUWE.US,D,20250318,000000,48.3,48.3,46.41,46.62,1509.3,0
+NUWE.US,D,20250319,000000,46.62,47.46,46.2,47.04,295.857,0
+NUWE.US,D,20250320,000000,47.46,48.3,46.62,47.46,856.595,0
+NUWE.US,D,20250321,000000,46.62,47.46,46.62,47.46,981.714,0
+NUWE.US,D,20250324,000000,47.88,49.14,46.2,47.88,1561.57,0
+NUWE.US,D,20250325,000000,50.82,50.82,44.1,46.62,3023.4,0
+NUWE.US,D,20250326,000000,46.62,47.88,37.8,40.677,6648.07,0
+NUWE.US,D,20250327,000000,41.58,42.84,41.58,41.5842,1292.4,0
+NUWE.US,D,20250328,000000,41.79,43.26,38.2662,40.9584,1769.64,0
+NUWE.US,D,20250331,000000,40.2276,41.79,39.0432,39.48,2250.8,0
+NUWE.US,D,20250401,000000,39.48,41.16,39.48,40.236,825.047,0
+NUWE.US,D,20250402,000000,39.9,43.26,39.9,42,2689.49,0
+NUWE.US,D,20250403,000000,42,42,39.48,40.32,2135.69,0
+NUWE.US,D,20250404,000000,39.4842,40.3242,34.02,34.86,3699.19,0
+NUWE.US,D,20250407,000000,34.86,36.246,31.5252,31.7982,2035.64,0
+NUWE.US,D,20250408,000000,32.634,34.4358,31.92,32.2518,1235.19,0
+NUWE.US,D,20250409,000000,32.718,36.54,32.3946,36.12,1682.4,0
+NUWE.US,D,20250410,000000,36.54,41.58,33.7176,39.396,953.952,0
+NUWE.US,D,20250411,000000,39.48,39.9882,35.7,39.1366,607.428,0
+NUWE.US,D,20250414,000000,36.9852,38.472,36.9852,37.8,227.285,0
+NUWE.US,D,20250415,000000,37.8,39.9,37.8,39.06,706.357,0
+NUWE.US,D,20250416,000000,38.22,38.6358,36.5694,37.464,265.738,0
+NUWE.US,D,20250417,000000,37.38,39.249,37.38,39.249,953.095,0
+NUWE.US,D,20250421,000000,39.06,39.06,37.464,37.485,274.166,0
+NUWE.US,D,20250422,000000,37.38,39.06,36.2418,37.065,448.095,0
+NUWE.US,D,20250423,000000,37.8,39.0684,36.582,36.582,672.738,0
+NUWE.US,D,20250424,000000,40.572,41.16,37.8,39.2322,4737.66,0
+NUWE.US,D,20250425,000000,38.64,42.84,36.666,42,3684.83,0
+NUWE.US,D,20250428,000000,41.16,44.31,37.38,39.9,3495.49,0
+NUWE.US,D,20250429,000000,39.9,42.84,39.9,42,947.761,0
+NUWE.US,D,20250430,000000,42.42,42.84,39.9042,41.58,681.523,0
+NUWE.US,D,20250501,000000,42.84,45.36,42.7392,43.2684,1738.76,0
+NUWE.US,D,20250502,000000,43.68,45.36,42,44.5158,1768.92,0
+NUWE.US,D,20250505,000000,43.26,45.4188,41.16,42.21,1897.14,0
+NUWE.US,D,20250506,000000,40.9416,41.37,38.2242,39.5058,505.619,0
+NUWE.US,D,20250507,000000,39.48,40.026,39.06,39.4842,340.023,0
+NUWE.US,D,20250508,000000,41.79,41.79,37.38,40.2318,1323.4,0
+NUWE.US,D,20250509,000000,39.9,41.5296,39.9,41.5296,1390.76,0
+NUWE.US,D,20250512,000000,42.84,43.26,41.58,41.58,694.333,0
+NUWE.US,D,20250513,000000,42.84,42.84,39.4884,41.958,1687.9,0
+NUWE.US,D,20250514,000000,40.509,41.79,39.9,40.509,517.928,0
+NUWE.US,D,20250515,000000,41.16,41.79,39.9,40.32,676.785,0
+NUWE.US,D,20250516,000000,39.48,40.74,39.06,39.5094,1274.28,0
+NUWE.US,D,20250519,000000,39.5094,43.176,39.48,40.32,656.619,0
+NUWE.US,D,20250520,000000,39.942,42,39.48,40.1436,928.142,0
+NUWE.US,D,20250521,000000,40.74,41.5548,37.3968,37.8,1716.66,0
+NUWE.US,D,20250522,000000,39.06,39.7908,37.422,38.514,1348.38,0
+NUWE.US,D,20250523,000000,37.3968,39.816,37.3968,38.976,675.476,0
+NUWE.US,D,20250527,000000,38.976,39.9,37.401,37.401,759.476,0
+NUWE.US,D,20250528,000000,38.64,39.4548,37.422,39.06,1548.97,0
+NUWE.US,D,20250529,000000,38.22,40.0733,37.8,38.43,871.547,0
+NUWE.US,D,20250530,000000,37.4598,39.06,36.12,36.12,2215.35,0
+NUWE.US,D,20250602,000000,37.8,39.039,34.86,35.49,2188.35,0
+NUWE.US,D,20250603,000000,34.86,35.49,31.8234,32.382,5014.07,0
+NUWE.US,D,20250604,000000,34.02,34.02,32.3484,32.3484,1927.61,0
+NUWE.US,D,20250605,000000,32.7138,32.718,25.242,25.725,16481.9,0
+NUWE.US,D,20250606,000000,26.124,26.46,16.9302,16.9302,48460,0
+NUWE.US,D,20250609,000000,11.298,11.7474,9.5718,9.66,853410,0
+NUWE.US,D,20250610,000000,10.836,10.92,8.8788,9.8364,1485377,0
+NUWE.US,D,20250611,000000,10.08,24.5994,9.8532,15.498,10391160,0
+NUWE.US,D,20250612,000000,13.1334,14.7294,12.7722,13.2006,315544,0
+NUWE.US,D,20250613,000000,13.02,13.7424,11.34,11.7222,200832,0
+NUWE.US,D,20250616,000000,11.4744,13.0158,11.3904,11.7558,121920,0
+NUWE.US,D,20250617,000000,11.676,12.3438,11.34,11.403,64439.4,0
+NUWE.US,D,20250618,000000,11.445,11.97,11.4429,11.7138,59586.2,0
+NUWE.US,D,20250620,000000,11.298,11.9616,11.1048,11.2224,733252,0
+NUWE.US,D,20250623,000000,11.6256,13.23,10.9662,12.4236,198518,0
+NUWE.US,D,20250624,000000,11.34,11.7348,11.1132,11.3358,71228.6,0
+NUWE.US,D,20250625,000000,11.214,11.256,10.5,10.7142,43017.3,0
+NUWE.US,D,20250626,000000,10.92,11.0502,10.5,10.836,39723.4,0
+NUWE.US,D,20250627,000000,10.29,10.4114,9.492,9.9834,59150.4,0
+NUWE.US,D,20250630,000000,9.3828,9.3828,8.862,9.2568,45326.7,0
+NUWE.US,D,20250701,000000,9.24,9.87,8.9586,9.7146,36426.6,0
+NUWE.US,D,20250702,000000,9.24,9.702,8.8284,9.219,55494.1,0
+NUWE.US,D,20250703,000000,8.82,9.06776,7.98,8.2446,53483.8,0
+NUWE.US,D,20250707,000000,7.98,8.335,6.734,7.11,117209,0
+NUWE.US,D,20250708,000000,7.25,8.1899,7.25,7.9,92297,0
+NUWE.US,D,20250709,000000,7.71,8.005,7.2,7.38,49224,0
+NUWE.US,D,20250710,000000,7.38,7.59,7.21,7.445,31664,0
+NUWE.US,D,20250711,000000,7.41,7.4386,6.78,6.88,82530,0
+NUWE.US,D,20250714,000000,6.78,7.82,6.33,7.81,997934,0
+NUWE.US,D,20250715,000000,7.56,7.56,6.35,6.895,2678235,0
+NUWE.US,D,20250716,000000,18.9,25.95,14.52,15.95,40080555,0
+NUWE.US,D,20250717,000000,14.25,16.36,13.21,15.76,841954,0
+NUWE.US,D,20250718,000000,15.25,16.4999,14.31,14.8,174333,0
+NUWE.US,D,20250721,000000,14.99,15.8699,14.38,15.07,261589,0
+NUWE.US,D,20250722,000000,14.865,14.9899,13.6001,14.33,70773,0
+NUWE.US,D,20250723,000000,13.5,13.8765,12.81,13.83,280441,0
+NUWE.US,D,20250724,000000,13.69,13.76,12.9,13,40171,0
+NUWE.US,D,20250725,000000,12.74,12.792,11.58,12.12,95117,0
+NUWE.US,D,20250728,000000,11.56,11.98,10.91,11.29,172232,0
+NUWE.US,D,20250729,000000,11.06,11.2238,10.1,10.52,175736,0
+NUWE.US,D,20250730,000000,11.1,11.11,10.4,10.59,180351,0
+NUWE.US,D,20250731,000000,10.38,10.8099,9.6,9.6,171625,0
+NUWE.US,D,20250801,000000,9.36,9.6,8.82,9.1,177428,0
+NUWE.US,D,20250804,000000,8.8,9.03,6.4538,6.61,451162,0
+NUWE.US,D,20250805,000000,5.1,5.435,4.82,5.21,891957,0
+NUWE.US,D,20250806,000000,5.09,5.25,5.09,5.2,62188,0
+NUWE.US,D,20250807,000000,5.18,5.5585,5.18,5.27,55479,0
+NUWE.US,D,20250808,000000,5.1,5.2731,5.1,5.2,37650,0
+NUWE.US,D,20250811,000000,5.1,5.13,4.87,4.96,71783,0
+NUWE.US,D,20250812,000000,4.92,5.03,4.87,4.99,43192,0
+NUWE.US,D,20250813,000000,4.91,5.54,4.903,5.5,99985,0
+NUWE.US,D,20250814,000000,5.5,5.66,5.1106,5.64,345959,0
+NUWE.US,D,20250815,000000,5.5,5.89,5.25,5.54,115957,0
+NUWE.US,D,20250818,000000,5.67,6.72,5.6,6.3,1202598,0
+NUWE.US,D,20250819,000000,5.9,6.21,5.75,5.96,488979,0
+NUWE.US,D,20250820,000000,5.625,5.7,5.33,5.49,75410,0
+NUWE.US,D,20250821,000000,5.39,5.4797,5.12,5.29,254904,0
+NUWE.US,D,20250822,000000,5.1,5.3195,5,5.22,61173,0
+NUWE.US,D,20250825,000000,5.15,5.36,5.06,5.28,35022,0
+NUWE.US,D,20250826,000000,5.12,5.23,5.1,5.2,15383,0
+NUWE.US,D,20250827,000000,5.29,5.29,5.069611,5.15,21543,0
+NUWE.US,D,20250828,000000,5.1,5.25,5.0675,5.18,22026,0
+NUWE.US,D,20250829,000000,5.18,5.2,5.09,5.1,21972,0
+NUWE.US,D,20250902,000000,5.01,5.1089,4.9001,5.05,26992,0
+NUWE.US,D,20250903,000000,4.94,5.06,4.83,4.925,16958,0
+NUWE.US,D,20250904,000000,4.82,5.0747,4.76,4.89,30651,0
+NUWE.US,D,20250905,000000,4.76,4.9,4.67,4.88,22305,0
+NUWE.US,D,20250908,000000,4.775,4.91,4.66,4.77,33264,0
+NUWE.US,D,20250909,000000,3.98,4.42,3.7407,4.34,1440776,0
+NUWE.US,D,20250910,000000,4.2,4.2687,4.0025,4.11,102471,0
+NUWE.US,D,20250911,000000,4.01,4.35,4.01,4.21,74779,0
+NUWE.US,D,20250912,000000,4.19,4.219,4.1003,4.18,19411,0
+NUWE.US,D,20250915,000000,4.24,5.23,4.18,4.7,888562,0
+NUWE.US,D,20250916,000000,4.39,4.42,3.99,4.13,214613,0
+NUWE.US,D,20250917,000000,4.09,4.12,3.95,3.97,85825,0
+NUWE.US,D,20250918,000000,4.13,4.14,3.65,3.78,2507497,0
+NUWE.US,D,20250919,000000,3.7,3.88,3.54,3.54,182677,0
+NUWE.US,D,20250922,000000,3.62,3.7,3.54,3.64,108395,0
+NUWE.US,D,20250923,000000,3.63,3.83,3.62,3.63,60243,0
+NUWE.US,D,20250924,000000,3.6,3.65,3.545,3.6,42823,0
+NUWE.US,D,20250925,000000,3.6,3.63,3.5666,3.57,27672,0
+NUWE.US,D,20250926,000000,3.56,3.564,3.42,3.48,56806,0
+NUWE.US,D,20250929,000000,3.5,3.55,3.4018,3.53,41490,0
+NUWE.US,D,20250930,000000,3.46,3.5399,3.09,3.35,1628595,0
+NUWE.US,D,20251001,000000,3.22,3.31,3.1128,3.21,119106,0
+NUWE.US,D,20251002,000000,3.21,3.5,3.17,3.32,90873,0
+NUWE.US,D,20251003,000000,3.37,3.6,3.37,3.57,127845,0
+NUWE.US,D,20251006,000000,3.57,3.5998,3.48,3.53,40710,0
+NUWE.US,D,20251007,000000,3.6,3.92,3.48,3.92,263227,0
+NUWE.US,D,20251008,000000,3.86,3.86,3.61,3.78,156629,0
+NUWE.US,D,20251009,000000,3.75,3.75,3.53,3.55,70465,0
+NUWE.US,D,20251010,000000,3.61,3.6994,3.43,3.5,69579,0
+NUWE.US,D,20251013,000000,3.5,3.5,3.34,3.42,47999,0
+NUWE.US,D,20251014,000000,3.45,3.5,3.28,3.47,36394,0
+NUWE.US,D,20251015,000000,3.45,3.51,3.4,3.47,25005,0
+NUWE.US,D,20251016,000000,3.47,3.5,3.41,3.42,64432,0
+NUWE.US,D,20251017,000000,3.26,3.455,3.26,3.44,47174,0
+NUWE.US,D,20251020,000000,3.39,3.59,3.3795,3.455,120634,0
+NUWE.US,D,20251021,000000,3.39,3.39,3.2,3.2,58113,0
+NUWE.US,D,20251022,000000,3.2,3.24,3.1,3.14,41223,0
+NUWE.US,D,20251023,000000,3.11,3.11,2.93,3.03,50868,0
+NUWE.US,D,20251024,000000,3.02,3.26,3,3.25,42027,0
+NUWE.US,D,20251027,000000,3.23,3.32,3.2201,3.23,18749,0
+NUWE.US,D,20251028,000000,3.21,3.2125,3.1,3.1,17207,0
+NUWE.US,D,20251029,000000,3.1,3.1,3.01,3.05,18918,0
+NUWE.US,D,20251030,000000,3.1799,4,3.0289,3.8,1177125,0
+NUWE.US,D,20251031,000000,3.65,3.65,2.72,2.86,396350,0
+NUWE.US,D,20251103,000000,2.88,2.9495,2.72,2.7684,90281,0
+NUWE.US,D,20251104,000000,2.74,2.77,2.6,2.69,60608,0
+NUWE.US,D,20251105,000000,2.68,2.85,2.68,2.8,43475,0
+NUWE.US,D,20251106,000000,2.84,2.96,2.75,2.78,21735,0
+NUWE.US,D,20251107,000000,2.75,2.87,2.75,2.87,37896,0
+NUWE.US,D,20251110,000000,2.8,2.93,2.6512,2.71,162375,0
+NUWE.US,D,20251111,000000,2.71,2.78,2.63,2.78,15511,0
+NUWE.US,D,20251112,000000,2.75,2.84,2.61,2.67,86092,0
+NUWE.US,D,20251113,000000,2.66,2.66,2.41,2.445,36434,0
+NUWE.US,D,20251114,000000,2.45,2.705,2.38,2.7,60416,0
+NUWE.US,D,20251117,000000,2.7,2.7,2.452,2.452,27601,0
+NUWE.US,D,20251118,000000,2.46,2.48,2.3114,2.36,19613,0
+NUWE.US,D,20251119,000000,2.4,2.42,2.26,2.27,52481,0
+NUWE.US,D,20251120,000000,2.27,2.27,2.073,2.09,56799,0
+NUWE.US,D,20251121,000000,2.1101,2.12,2.03,2.05,46208,0
+NUWE.US,D,20251124,000000,2.07,2.17,2.02,2.16,15430,0
+NUWE.US,D,20251125,000000,2.18,2.389051,2.16,2.2015,77073,0
+NUWE.US,D,20251126,000000,2.31,2.58,2.31,2.41,76569,0
+NUWE.US,D,20251128,000000,2.43,2.5489,2.41,2.44,21656,0
+NUWE.US,D,20251201,000000,2.48,2.55,2.38,2.4,16869,0
+NUWE.US,D,20251202,000000,2.4,2.41,2.24,2.255,33100,0
+NUWE.US,D,20251203,000000,2.26,2.3996,2.26,2.34,24407,0
+NUWE.US,D,20251204,000000,2.41,2.65,2.4,2.63,98240,0
+NUWE.US,D,20251205,000000,2.65,2.6584,2.41,2.43,26667,0
+NUWE.US,D,20251208,000000,2.54,2.77,2.54,2.71,126279,0
+NUWE.US,D,20251209,000000,2.7001,2.75,2.65,2.675,68052,0
+NUWE.US,D,20251210,000000,2.735,2.86,2.68,2.84,60887,0
+NUWE.US,D,20251211,000000,2.77,2.7896,2.45,2.45,59998,0
+NUWE.US,D,20251212,000000,2.52,2.58,2.24,2.28,63042,0
+NUWE.US,D,20251215,000000,2.3,2.3315,2.15,2.16,47949,0
+NUWE.US,D,20251216,000000,2.1541,2.25,2.1007,2.21,34806,0
+NUWE.US,D,20251217,000000,2.23,2.3175,2.23,2.26,12879,0
+NUWE.US,D,20251218,000000,2.348,2.348,2.16,2.16,21466,0
+NUWE.US,D,20251219,000000,2.13,2.24,2.13,2.16,21991,0
+NUWE.US,D,20251222,000000,2.2324,2.2324,2.14,2.15,16847,0
+NUWE.US,D,20251223,000000,2.1899,2.19,2.02,2.05,33810,0
+NUWE.US,D,20251224,000000,2.1,2.1979,2.05,2.06,6929,0
+NUWE.US,D,20251226,000000,2.1,2.1004,2.01,2.04,19726,0
+NUWE.US,D,20251229,000000,2.02,2.0202,1.775,1.82,50666,0
+NUWE.US,D,20251230,000000,1.82,1.82,1.71,1.76,33639,0
+NUWE.US,D,20251231,000000,1.72,1.825,1.72,1.74,30341,0
+NUWE.US,D,20260102,000000,1.74,1.852,1.709,1.81,15319,0
+NUWE.US,D,20260105,000000,1.77,2.05,1.75,1.95,47467,0
+NUWE.US,D,20260106,000000,2.02,2.0752,1.958,2.04,46319,0
+NUWE.US,D,20260107,000000,2.06,2.09,1.9301,2.01,44074,0
+NUWE.US,D,20260108,000000,1.96,2.04,1.96,1.97,12236,0
+NUWE.US,D,20260109,000000,1.95,2.05,1.95,2,9808,0
+NUWE.US,D,20260112,000000,2,2.03,1.955,2.02,9208,0
+NUWE.US,D,20260113,000000,2.01,2.0401,1.948,1.97,20187,0
+NUWE.US,D,20260114,000000,1.93,2.039,1.88,1.9,35444,0
+NUWE.US,D,20260115,000000,1.9,2.85,1.9,2.37,1357476,0
+NUWE.US,D,20260116,000000,2.38,2.41,1.84,1.9,459603,0
+NUWE.US,D,20260120,000000,1.93,1.99,1.72,1.83,120103,0
+NUWE.US,D,20260121,000000,1.85,1.9597,1.85,1.86,41763,0
+NUWE.US,D,20260122,000000,1.85,2.27,1.85,2.12,215757,0
+NUWE.US,D,20260123,000000,2.15,2.26,2.0201,2.22,143777,0
+NUWE.US,D,20260126,000000,2.25,2.25,2.0475,2.15,6294765,0
+NUWE.US,D,20260127,000000,4.42,4.9399,3.51,3.83,113388998,0
+NUWE.US,D,20260128,000000,3.55,4.31,3.4221,3.86,2452024,0
+NUWE.US,D,20260129,000000,3.8,4.3,3.4607,4.19,1753766,0
+NUWE.US,D,20260130,000000,3.49,3.79,3.15,3.77,534844,0
+NUWE.US,D,20260202,000000,3.5,4.16,3.47,3.85,607685,0
+NUWE.US,D,20260203,000000,3.83,4.4699,3.83,3.89,359582,0
+NUWE.US,D,20260204,000000,3.91,4.15,2.89,3.02,376431,0
+NUWE.US,D,20260205,000000,3.01,3.072,2.4238,2.47,195408,0
+NUWE.US,D,20260206,000000,2.52,2.78,2.44,2.61,120195,0
+NUWE.US,D,20260209,000000,2.56,2.714,2.56,2.63,48721,0
+NUWE.US,D,20260210,000000,2.61,2.64,2.48,2.57,154311,0
+NUWE.US,D,20260211,000000,2.54,2.54,2.2,2.21,81912,0
+NUWE.US,D,20260212,000000,2.27,2.31,2.12,2.12,55850,0
+NUWE.US,D,20260213,000000,2.02,2.12,1.95,1.97,85504,0
+NUWE.US,D,20260217,000000,1.96,2.02,1.73,1.81,93048,0
+NUWE.US,D,20260218,000000,1.752,1.94,1.752,1.88,62638,0
diff --git a/daily/us/nasdaq stocks/2/nxplw.us.txt b/daily/us/nasdaq stocks/2/nxplw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7513aa25ac2e66fb02c0db614af17d00cab80ca7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nxplw.us.txt	
@@ -0,0 +1,756 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXPLW.US,D,20210601,000000,1,1.13,0.8995,1.03,146459,0
+NXPLW.US,D,20210602,000000,1.48,1.48,1,1.05,37135,0
+NXPLW.US,D,20210603,000000,0.91,1,0.88,1,9242,0
+NXPLW.US,D,20210604,000000,0.85,1.09,0.85,1.0899,27300,0
+NXPLW.US,D,20210607,000000,1.1,1.21,1.0001,1.14,20041,0
+NXPLW.US,D,20210608,000000,1.2,1.42,1.15,1.4,95064,0
+NXPLW.US,D,20210609,000000,1.45,1.45,1.2,1.2,10764,0
+NXPLW.US,D,20210610,000000,1.6,2.49,1.43,1.83,303727,0
+NXPLW.US,D,20210611,000000,1.8,2.2,1.4,1.62,40136,0
+NXPLW.US,D,20210614,000000,1.75,1.9999,1.58,1.65,29891,0
+NXPLW.US,D,20210615,000000,1.75,1.75,1.66,1.66,2111,0
+NXPLW.US,D,20210616,000000,2,2,1.74,1.74,5605,0
+NXPLW.US,D,20210617,000000,1.475,1.74,1.2101,1.7367,2155,0
+NXPLW.US,D,20210618,000000,1.5,1.9,1.3301,1.4101,3650,0
+NXPLW.US,D,20210621,000000,1.76,1.76,1.46,1.73,26250,0
+NXPLW.US,D,20210622,000000,1.73,1.7972,1.49,1.501,27747,0
+NXPLW.US,D,20210623,000000,1.45,1.7,1.45,1.7,747,0
+NXPLW.US,D,20210624,000000,1.6,1.9,1.6,1.71,31880,0
+NXPLW.US,D,20210625,000000,1.6377,1.685,1.6377,1.685,691,0
+NXPLW.US,D,20210628,000000,1.68,1.7218,1.68,1.7218,480,0
+NXPLW.US,D,20210629,000000,1.72,1.73,1.69,1.69,2764,0
+NXPLW.US,D,20210630,000000,1.8588,1.8588,1.74,1.77,41523,0
+NXPLW.US,D,20210701,000000,1.8,1.8,1.78,1.78,395,0
+NXPLW.US,D,20210702,000000,1.77,1.99,1.77,1.835,4743,0
+NXPLW.US,D,20210706,000000,3.5,5.9505,3.03,3.79,913701,0
+NXPLW.US,D,20210707,000000,3.67,3.67,2.5228,3.0001,94618,0
+NXPLW.US,D,20210708,000000,2.93,3.72,2.4,2.8302,80084,0
+NXPLW.US,D,20210709,000000,3.6198,3.6198,2.5,2.83,12882,0
+NXPLW.US,D,20210712,000000,2.945,2.945,2.5,2.51,40377,0
+NXPLW.US,D,20210713,000000,6.2,8.746,4.1101,5.09,708254,0
+NXPLW.US,D,20210714,000000,4.96,4.96,3.3615,3.95,83212,0
+NXPLW.US,D,20210715,000000,3.8,4.02,3,3.09,56815,0
+NXPLW.US,D,20210716,000000,3,3.17,2.9001,2.95,19045,0
+NXPLW.US,D,20210719,000000,3.31,3.31,2.72,2.97,21374,0
+NXPLW.US,D,20210720,000000,3.74,3.77,3.215,3.215,2027,0
+NXPLW.US,D,20210721,000000,2.92,3.15,2.88,2.97,3915,0
+NXPLW.US,D,20210722,000000,3,3.17,3,3,12476,0
+NXPLW.US,D,20210723,000000,2.91,3,2.5,2.87,12342,0
+NXPLW.US,D,20210726,000000,3.53,3.55,3.03,3.05,4885,0
+NXPLW.US,D,20210727,000000,3.5,3.67,2.96,3.1699,33991,0
+NXPLW.US,D,20210728,000000,3.58,3.58,2.91,3.0073,3424,0
+NXPLW.US,D,20210729,000000,2.92,3.15,2.89,3.135,2167,0
+NXPLW.US,D,20210730,000000,3.15,4.2399,3.15,4.2399,79200,0
+NXPLW.US,D,20210802,000000,3.4401,3.98,3.4401,3.98,3005,0
+NXPLW.US,D,20210803,000000,3.21,3.355,3.16,3.355,1909,0
+NXPLW.US,D,20210804,000000,3.36,3.37,3.3,3.3001,1611,0
+NXPLW.US,D,20210805,000000,3.96,3.96,3.06,3.28,3357,0
+NXPLW.US,D,20210806,000000,4,4,3.03,3.9799,1145,0
+NXPLW.US,D,20210809,000000,3.79,3.8,3.73,3.76,1447,0
+NXPLW.US,D,20210811,000000,3.14,3.569,2.98,3.39,6708,0
+NXPLW.US,D,20210812,000000,3.06,3.38,3.04,3.3,2824,0
+NXPLW.US,D,20210813,000000,3.32,3.32,3,3.01,2461,0
+NXPLW.US,D,20210817,000000,2.99,3.41,2.9501,2.9501,12540,0
+NXPLW.US,D,20210818,000000,2.98,3.19,2.98,3.19,444,0
+NXPLW.US,D,20210819,000000,3.45,3.45,3.03,3.03,926,0
+NXPLW.US,D,20210820,000000,3.9,3.9,3.9,3.9,514,0
+NXPLW.US,D,20210823,000000,3.9,3.9,2.92,3.85,1361,0
+NXPLW.US,D,20210824,000000,2.7,3.88,2.26,3.03,5733,0
+NXPLW.US,D,20210825,000000,3.435,3.45,3,3.14,3906,0
+NXPLW.US,D,20210826,000000,3.01,3.01,2.98,2.98,2003,0
+NXPLW.US,D,20210827,000000,3.14,3.16,2.77,3,10727,0
+NXPLW.US,D,20210830,000000,3.2,3.2,3.0523,3.0523,13839,0
+NXPLW.US,D,20210831,000000,2.72,3.29,2.5842,2.9899,8858,0
+NXPLW.US,D,20210901,000000,2.96,2.99,2.96,2.9832,2255,0
+NXPLW.US,D,20210902,000000,2.96,2.96,2.36,2.36,4486,0
+NXPLW.US,D,20210903,000000,2.55,2.89,2.55,2.8155,8333,0
+NXPLW.US,D,20210907,000000,2.8,2.8135,2.68,2.68,3589,0
+NXPLW.US,D,20210908,000000,2.75,2.75,2.75,2.75,201,0
+NXPLW.US,D,20210909,000000,2.73,2.75,2.696,2.696,567,0
+NXPLW.US,D,20210910,000000,2.99,3.5,2.75,3.0134,29064,0
+NXPLW.US,D,20210913,000000,2.61,3.055,2.54,2.8,1760,0
+NXPLW.US,D,20210914,000000,2.64,2.64,2.5199,2.5199,5464,0
+NXPLW.US,D,20210915,000000,2.52,2.52,2.17,2.17,1291,0
+NXPLW.US,D,20210916,000000,2.18,2.18,2.18,2.18,125,0
+NXPLW.US,D,20210917,000000,2.55,2.621,2.55,2.621,3932,0
+NXPLW.US,D,20210920,000000,2.42,2.61,2.4,2.6099,4271,0
+NXPLW.US,D,20210921,000000,2.59,2.8281,2.589,2.82,1616,0
+NXPLW.US,D,20210922,000000,2.6,2.61,2.6,2.6,2031,0
+NXPLW.US,D,20210927,000000,2.62,2.62,2.62,2.62,125,0
+NXPLW.US,D,20210928,000000,2.6,2.6136,2.6,2.6,3412,0
+NXPLW.US,D,20211001,000000,2.6,2.6,2.6,2.6,898,0
+NXPLW.US,D,20211008,000000,2.21,2.27,2.21,2.27,243,0
+NXPLW.US,D,20211012,000000,2.4,2.4,2.24,2.25,1790,0
+NXPLW.US,D,20211013,000000,2.25,2.2502,2.09,2.09,5487,0
+NXPLW.US,D,20211015,000000,2.1,2.1,2.1,2.1,386,0
+NXPLW.US,D,20211018,000000,2.1,2.18,1.93,1.94,51068,0
+NXPLW.US,D,20211019,000000,2.1999,2.45,2.1999,2.45,8018,0
+NXPLW.US,D,20211021,000000,2.39,2.4,2.33,2.33,1166,0
+NXPLW.US,D,20211025,000000,2.33,2.7,2.33,2.39,26953,0
+NXPLW.US,D,20211026,000000,2.9899,2.99,2.21,2.22,6823,0
+NXPLW.US,D,20211027,000000,2.86,2.86,2.6097,2.6097,800,0
+NXPLW.US,D,20211028,000000,2.55,2.61,2.36,2.36,14350,0
+NXPLW.US,D,20211029,000000,2.37,2.37,2.08,2.34,7490,0
+NXPLW.US,D,20211101,000000,2.2,2.2,2.155,2.17,846,0
+NXPLW.US,D,20211102,000000,2.23,2.23,2.23,2.23,252,0
+NXPLW.US,D,20211103,000000,2.05,2.17,2,2.15,3202,0
+NXPLW.US,D,20211104,000000,2.09,2.09,2.09,2.09,580,0
+NXPLW.US,D,20211105,000000,2.07,2.07,2.05,2.05,716,0
+NXPLW.US,D,20211108,000000,2.0808,2.085,2.04,2.04,2249,0
+NXPLW.US,D,20211109,000000,2.04,2.04,2,2,2004,0
+NXPLW.US,D,20211110,000000,2.16,2.16,1.815,1.815,4146,0
+NXPLW.US,D,20211111,000000,1.83,1.83,1.83,1.83,107,0
+NXPLW.US,D,20211112,000000,1.8999,1.9,1.77,1.77,7037,0
+NXPLW.US,D,20211115,000000,1.88,1.9,1.8799,1.9,4412,0
+NXPLW.US,D,20211116,000000,1.78,1.804,1.77,1.77,500,0
+NXPLW.US,D,20211117,000000,1.8,1.8,1.77,1.7701,1309,0
+NXPLW.US,D,20211118,000000,1.78,1.78,1.7,1.7,2244,0
+NXPLW.US,D,20211119,000000,1.85,1.87,1.8,1.8004,4220,0
+NXPLW.US,D,20211123,000000,1.35,1.35,1.16,1.32,13849,0
+NXPLW.US,D,20211124,000000,1.25,1.38,1.25,1.38,400,0
+NXPLW.US,D,20211126,000000,1.37,1.38,1.36,1.38,644,0
+NXPLW.US,D,20211129,000000,1.71,1.71,1.71,1.71,460,0
+NXPLW.US,D,20211130,000000,1.7,1.7,1.7,1.7,1000,0
+NXPLW.US,D,20211201,000000,1.4899,1.4899,1.0597,1.1299,7911,0
+NXPLW.US,D,20211202,000000,1.05,1.05,0.99,1.04,3039,0
+NXPLW.US,D,20211203,000000,1.4,1.4,1.19,1.19,4720,0
+NXPLW.US,D,20211206,000000,1.08,1.26,1,1.26,4852,0
+NXPLW.US,D,20211207,000000,1.26,1.4025,1.26,1.4025,2912,0
+NXPLW.US,D,20211210,000000,1.2799,1.29,1.205,1.29,2400,0
+NXPLW.US,D,20211215,000000,1.4067,1.4067,1.4067,1.4067,200,0
+NXPLW.US,D,20211216,000000,1.4,1.41,1.4,1.41,3385,0
+NXPLW.US,D,20211222,000000,1.4,1.5,1.355,1.49,106879,0
+NXPLW.US,D,20211223,000000,1.49,1.5,1.48,1.5,25127,0
+NXPLW.US,D,20211228,000000,1.22,1.41,1.1633,1.41,5221,0
+NXPLW.US,D,20211229,000000,1.4,1.4,1.38,1.39,816,0
+NXPLW.US,D,20211231,000000,1.3,1.3,1.12,1.12,18241,0
+NXPLW.US,D,20220106,000000,1.59,1.59,1.5,1.5,301,0
+NXPLW.US,D,20220110,000000,1.46,1.54,1.46,1.528,4286,0
+NXPLW.US,D,20220111,000000,2.15,2.19,1.7,1.71,4192,0
+NXPLW.US,D,20220112,000000,1.71,1.7122,1.625,1.66,4393,0
+NXPLW.US,D,20220113,000000,1.67,1.67,1.6,1.67,9341,0
+NXPLW.US,D,20220114,000000,1.67,1.67,1.65,1.67,6115,0
+NXPLW.US,D,20220118,000000,2.13,2.13,1.65,1.66,4773,0
+NXPLW.US,D,20220119,000000,2,2,1.8618,1.93,1962,0
+NXPLW.US,D,20220120,000000,1.01,2,1.01,1.98,16047,0
+NXPLW.US,D,20220121,000000,1.98,1.98,1.8901,1.91,6000,0
+NXPLW.US,D,20220128,000000,1.6871,1.6871,1.6871,1.6871,200,0
+NXPLW.US,D,20220131,000000,1.65,1.65,1.65,1.65,100,0
+NXPLW.US,D,20220201,000000,1.54,1.56,1.47,1.4832,5700,0
+NXPLW.US,D,20220202,000000,1.49,1.51,1.49,1.51,2000,0
+NXPLW.US,D,20220203,000000,1.6999,1.7,1.6999,1.7,1100,0
+NXPLW.US,D,20220204,000000,1.71,1.71,1.4775,1.4775,1600,0
+NXPLW.US,D,20220209,000000,1.53,1.53,1.53,1.53,100,0
+NXPLW.US,D,20220210,000000,1.53,1.53,1.53,1.53,600,0
+NXPLW.US,D,20220214,000000,1.54,1.54,1.41,1.41,6300,0
+NXPLW.US,D,20220217,000000,1.4301,1.5329,1.4301,1.5329,3500,0
+NXPLW.US,D,20220218,000000,1.53,1.54,1.52,1.53,4479,0
+NXPLW.US,D,20220222,000000,1.3299,1.33,1.3299,1.3299,1955,0
+NXPLW.US,D,20220223,000000,1.34,1.46,1.24,1.46,2000,0
+NXPLW.US,D,20220301,000000,1.5732,1.58,1.5732,1.58,346,0
+NXPLW.US,D,20220302,000000,1.5,1.5,1.5,1.5,600,0
+NXPLW.US,D,20220304,000000,1.42,1.57,1.3,1.5,2706,0
+NXPLW.US,D,20220308,000000,1.4,1.4,1.2172,1.31,1228,0
+NXPLW.US,D,20220309,000000,1.3,1.3,1.3,1.3,200,0
+NXPLW.US,D,20220404,000000,1.32,1.32,1.32,1.32,1100,0
+NXPLW.US,D,20220407,000000,1.2,1.203,1.2,1.203,2060,0
+NXPLW.US,D,20220427,000000,0.9749,0.9749,0.9748,0.9748,522,0
+NXPLW.US,D,20220428,000000,1.2,1.2899,1.1945,1.28,1601,0
+NXPLW.US,D,20220503,000000,0.65,0.89,0.65,0.792,29627,0
+NXPLW.US,D,20220504,000000,0.83,0.83,0.72,0.72,3602,0
+NXPLW.US,D,20220505,000000,0.72,0.72,0.72,0.72,400,0
+NXPLW.US,D,20220510,000000,0.72,0.72,0.72,0.72,2200,0
+NXPLW.US,D,20220511,000000,0.9,1.08,0.6877,0.6877,11075,0
+NXPLW.US,D,20220531,000000,1.0001,1.0001,1.0001,1.0001,400,0
+NXPLW.US,D,20220601,000000,0.7957,0.7957,0.7957,0.7957,203,0
+NXPLW.US,D,20220613,000000,0.6502,0.6502,0.5,0.5001,51362,0
+NXPLW.US,D,20220614,000000,0.5,0.5,0.4795,0.48,7227,0
+NXPLW.US,D,20220622,000000,1.83,1.83,1,1,4206,0
+NXPLW.US,D,20220623,000000,0.8,0.8,0.8,0.8,250,0
+NXPLW.US,D,20220627,000000,0.8,0.8,0.8,0.8,887,0
+NXPLW.US,D,20220705,000000,0.75,0.75,0.3441,0.7499,2105,0
+NXPLW.US,D,20220706,000000,1,1.05,1,1,10531,0
+NXPLW.US,D,20220707,000000,0.7,1,0.7,0.99,5200,0
+NXPLW.US,D,20220712,000000,1,1,0.77,0.770098,3200,0
+NXPLW.US,D,20220713,000000,0.885,1,0.885,0.9999,1940,0
+NXPLW.US,D,20220714,000000,0.78,0.78,0.777,0.777,200,0
+NXPLW.US,D,20220718,000000,0.78,0.8,0.579,0.579,3345,0
+NXPLW.US,D,20220719,000000,0.71,0.71,0.71,0.71,498,0
+NXPLW.US,D,20220721,000000,0.7,0.72,0.4751,0.5559,4735,0
+NXPLW.US,D,20220722,000000,0.59,0.7385,0.59,0.6777,4235,0
+NXPLW.US,D,20220725,000000,0.5,0.75,0.495,0.73,7795,0
+NXPLW.US,D,20220726,000000,0.75,0.75,0.57,0.7343,7947,0
+NXPLW.US,D,20220727,000000,0.71,0.7499,0.5517,0.7499,3586,0
+NXPLW.US,D,20220728,000000,0.75,0.82,0.68,0.79,2232,0
+NXPLW.US,D,20220801,000000,1,1,1,1,411,0
+NXPLW.US,D,20220802,000000,0.74,0.75,0.74,0.74,300,0
+NXPLW.US,D,20220803,000000,0.74,0.74,0.74,0.74,115,0
+NXPLW.US,D,20220804,000000,0.51,0.51,0.51,0.51,205,0
+NXPLW.US,D,20220808,000000,0.6504,0.96,0.63,0.96,2370,0
+NXPLW.US,D,20220809,000000,0.9,0.91,0.788823,0.885,2184,0
+NXPLW.US,D,20220810,000000,0.9175,0.95,0.6999,0.95,3923,0
+NXPLW.US,D,20220811,000000,0.96,0.99,0.96,0.96,506,0
+NXPLW.US,D,20220812,000000,0.8699,1.05,0.7201,1.05,5847,0
+NXPLW.US,D,20220822,000000,0.825,1,0.825,1,1650,0
+NXPLW.US,D,20220823,000000,1,1,0.6685,0.808,6995,0
+NXPLW.US,D,20220824,000000,0.8805,0.97,0.8206,0.8206,1561,0
+NXPLW.US,D,20220825,000000,1.01,1.03,0.8369,1.03,3848,0
+NXPLW.US,D,20220826,000000,0.9999,1,0.9034,1,2756,0
+NXPLW.US,D,20220829,000000,1.06,1.06,1.06,1.06,100,0
+NXPLW.US,D,20220830,000000,0.935,1.1,0.7215,1.01,8540,0
+NXPLW.US,D,20220902,000000,1,1,1,1,200,0
+NXPLW.US,D,20220906,000000,0.99,0.99,0.7292,0.936,2399,0
+NXPLW.US,D,20220912,000000,1,1,1,1,565,0
+NXPLW.US,D,20220916,000000,0.6914,0.6914,0.66,0.6692,550,0
+NXPLW.US,D,20220922,000000,0.68,0.68,0.68,0.68,100,0
+NXPLW.US,D,20220927,000000,0.6795,0.6999,0.6795,0.6999,218,0
+NXPLW.US,D,20221003,000000,0.6992,0.6992,0.42,0.42,6599,0
+NXPLW.US,D,20221111,000000,0.44,0.5445,0.4202,0.51,7011,0
+NXPLW.US,D,20221114,000000,0.89,0.9301,0.534,0.8,21943,0
+NXPLW.US,D,20221115,000000,0.8,0.88,0.64,0.67,12034,0
+NXPLW.US,D,20221116,000000,0.88,0.9,0.5703,0.67,18280,0
+NXPLW.US,D,20221117,000000,0.81,0.963,0.6501,0.75,12493,0
+NXPLW.US,D,20221118,000000,0.8214,0.86,0.742,0.742,9386,0
+NXPLW.US,D,20221121,000000,0.6234,0.82,0.5954,0.76,3038,0
+NXPLW.US,D,20221122,000000,0.84,0.84,0.8399,0.8399,900,0
+NXPLW.US,D,20221123,000000,0.84,0.84,0.7895,0.7895,705,0
+NXPLW.US,D,20221125,000000,0.85,0.85,0.7989,0.8499,967,0
+NXPLW.US,D,20221130,000000,0.7895,0.7895,0.7895,0.7895,300,0
+NXPLW.US,D,20221201,000000,0.8359,0.88,0.6101,0.71,22320,0
+NXPLW.US,D,20221202,000000,0.6619,0.7358,0.6304,0.7358,1715,0
+NXPLW.US,D,20221205,000000,0.698,0.84,0.6979,0.7707,14332,0
+NXPLW.US,D,20221206,000000,0.6614,0.7999,0.65,0.755,5417,0
+NXPLW.US,D,20221207,000000,0.8,0.8,0.8,0.8,100,0
+NXPLW.US,D,20221208,000000,0.8,0.8,0.8,0.8,206,0
+NXPLW.US,D,20221209,000000,0.7,0.7,0.7,0.7,2200,0
+NXPLW.US,D,20221212,000000,0.6102,0.7,0.61,0.61,24216,0
+NXPLW.US,D,20221213,000000,0.51,0.649999,0.51,0.5101,11582,0
+NXPLW.US,D,20221215,000000,0.5101,0.5101,0.5101,0.5101,606,0
+NXPLW.US,D,20221216,000000,0.55,0.5507,0.453,0.49294,9127,0
+NXPLW.US,D,20221219,000000,0.5466,0.5466,0.42,0.5,14150,0
+NXPLW.US,D,20221220,000000,0.5,0.6498,0.351,0.4,9042,0
+NXPLW.US,D,20221221,000000,0.41,0.41,0.4,0.4,12250,0
+NXPLW.US,D,20221222,000000,0.7258,0.76,0.34,0.4368,3130,0
+NXPLW.US,D,20221223,000000,0.47,0.5,0.27,0.48,15789,0
+NXPLW.US,D,20221227,000000,0.4966,0.52,0.4,0.4,2840,0
+NXPLW.US,D,20221228,000000,0.456,0.5287,0.2802,0.3654,16316,0
+NXPLW.US,D,20221229,000000,0.4999,0.6,0.42,0.43,7879,0
+NXPLW.US,D,20221230,000000,0.6499,0.6499,0.6198,0.6198,809,0
+NXPLW.US,D,20230118,000000,0.5698,0.5898,0.5698,0.5898,212,0
+NXPLW.US,D,20230119,000000,0.57,0.57,0.57,0.57,468,0
+NXPLW.US,D,20230123,000000,0.3443,0.59,0.3442,0.39,2999,0
+NXPLW.US,D,20230124,000000,0.5,0.55,0.5,0.54,7216,0
+NXPLW.US,D,20230130,000000,0.5,0.5,0.5,0.5,218,0
+NXPLW.US,D,20230201,000000,0.5,0.5001,0.5,0.5001,1739,0
+NXPLW.US,D,20230207,000000,0.5072,0.6,0.4071,0.5999,6947,0
+NXPLW.US,D,20230208,000000,0.6,0.6,0.5999,0.5999,6349,0
+NXPLW.US,D,20230209,000000,0.684,0.6891,0.4389,0.48,1065,0
+NXPLW.US,D,20230213,000000,0.795,0.795,0.6,0.61,2927,0
+NXPLW.US,D,20230216,000000,0.3,0.3,0.3,0.3,1096,0
+NXPLW.US,D,20230221,000000,0.5,0.627,0.5,0.627,3838,0
+NXPLW.US,D,20230222,000000,0.63,0.72,0.63,0.7199,3671,0
+NXPLW.US,D,20230223,000000,0.73,0.73,0.73,0.73,494,0
+NXPLW.US,D,20230227,000000,0.73,0.73,0.73,0.73,201,0
+NXPLW.US,D,20230307,000000,0.3905,0.521273,0.3905,0.494,1017,0
+NXPLW.US,D,20230308,000000,0.5,0.5,0.5,0.5,200,0
+NXPLW.US,D,20230309,000000,0.3448,0.448,0.2813,0.448,3894,0
+NXPLW.US,D,20230310,000000,0.4477,0.68,0.3356,0.4099,4811,0
+NXPLW.US,D,20230314,000000,0.6383,0.6383,0.4203,0.5028,1310,0
+NXPLW.US,D,20230315,000000,0.6093,0.72,0.576,0.72,699,0
+NXPLW.US,D,20230317,000000,0.649,0.649,0.37,0.481,1028,0
+NXPLW.US,D,20230321,000000,0.48,0.5695,0.322,0.45,5533,0
+NXPLW.US,D,20230322,000000,0.4772,0.69,0.4772,0.621,5117,0
+NXPLW.US,D,20230323,000000,0.581,0.6067,0.5717,0.5717,469,0
+NXPLW.US,D,20230327,000000,0.3513,0.6,0.3513,0.6,2704,0
+NXPLW.US,D,20230328,000000,0.5475,0.6491,0.5215,0.576,5099,0
+NXPLW.US,D,20230329,000000,0.5678,0.5678,0.5434,0.5434,375,0
+NXPLW.US,D,20230403,000000,0.3611,0.79,0.3411,0.75,4992,0
+NXPLW.US,D,20230404,000000,0.739,0.8271,0.714,0.7352,1520,0
+NXPLW.US,D,20230405,000000,0.8499,1,0.8499,0.9999,500,0
+NXPLW.US,D,20230406,000000,0.99,0.99,0.989999,0.99,2786,0
+NXPLW.US,D,20230410,000000,0.99,0.99,0.9899,0.9899,4552,0
+NXPLW.US,D,20230411,000000,1,1.1,1,1.1,549,0
+NXPLW.US,D,20230417,000000,1.09,1.15,0.8657,1.15,1031,0
+NXPLW.US,D,20230418,000000,1.17,1.17,1.0401,1.17,925,0
+NXPLW.US,D,20230419,000000,1.22,1.22,1.1061,1.165,995,0
+NXPLW.US,D,20230424,000000,1.46,1.53,1.2,1.2,3529,0
+NXPLW.US,D,20230425,000000,1.17,1.17,0.915,0.915,1046,0
+NXPLW.US,D,20230426,000000,0.91,1.27,0.91,0.965,1892,0
+NXPLW.US,D,20230428,000000,0.7157,1.13,0.6994,1.07,4792,0
+NXPLW.US,D,20230502,000000,1.05,1.06,1.05,1.06,359,0
+NXPLW.US,D,20230505,000000,0.870101,1.2,0.870101,1.035,3695,0
+NXPLW.US,D,20230508,000000,1.22,1.22,0.9406,0.9406,777,0
+NXPLW.US,D,20230509,000000,1.28,1.28,0.9706,0.9706,589,0
+NXPLW.US,D,20230510,000000,1.0861,1.0861,1,1,471,0
+NXPLW.US,D,20230511,000000,1.2,1.3,1.2,1.3,1257,0
+NXPLW.US,D,20230515,000000,1,1.3,0.8383,1.24,20884,0
+NXPLW.US,D,20230516,000000,1.3,1.3,1.0447,1.3,1046,0
+NXPLW.US,D,20230517,000000,1.25,1.25,1.25,1.25,302,0
+NXPLW.US,D,20230519,000000,1.24,1.25,0.9557,1.25,1369,0
+NXPLW.US,D,20230525,000000,1.25,1.25,1.25,1.25,1090,0
+NXPLW.US,D,20230530,000000,0.8611,0.99,0.8611,0.9013,4618,0
+NXPLW.US,D,20230601,000000,0.85,1.44,0.85,1.28,71764,0
+NXPLW.US,D,20230602,000000,1.25,1.25,0.9,1,93662,0
+NXPLW.US,D,20230605,000000,1.03,1.05,0.95,1.05,3332,0
+NXPLW.US,D,20230606,000000,1.05,1.05,0.9632,1.04,967,0
+NXPLW.US,D,20230607,000000,1.04,1.05,0.9582,1.05,702,0
+NXPLW.US,D,20230608,000000,1.1,1.1,1.1,1.1,237,0
+NXPLW.US,D,20230612,000000,1.09,1.15,0.9,1.15,785,0
+NXPLW.US,D,20230613,000000,0.9531,1.1,0.9531,1.1,1241,0
+NXPLW.US,D,20230614,000000,1.07,1.2,0.94,1.01,24185,0
+NXPLW.US,D,20230615,000000,1.05,1.25,0.83,0.9222,68354,0
+NXPLW.US,D,20230616,000000,0.92,1.0199,0.9196,1.01,3511,0
+NXPLW.US,D,20230620,000000,1.01,1.01,1,1,3899,0
+NXPLW.US,D,20230622,000000,1.04,1.0499,0.961,0.961,2100,0
+NXPLW.US,D,20230623,000000,1.01,1.01,1.01,1.01,100,0
+NXPLW.US,D,20230626,000000,0.898701,1.07,0.8,1.02,1644,0
+NXPLW.US,D,20230627,000000,1.07,1.07,1.01,1.03,1000,0
+NXPLW.US,D,20230628,000000,1.02,1.03,0.95,0.95,2769,0
+NXPLW.US,D,20230707,000000,0.8952,0.985,0.8952,0.95,2342,0
+NXPLW.US,D,20230711,000000,0.95,0.95,0.95,0.95,302,0
+NXPLW.US,D,20230712,000000,0.95,0.99,0.8301,0.8851,1286,0
+NXPLW.US,D,20230713,000000,1,1,0.9999,0.9999,503,0
+NXPLW.US,D,20230717,000000,1,1,0.885,1,2755,0
+NXPLW.US,D,20230718,000000,1,1,1,1,1098,0
+NXPLW.US,D,20230719,000000,0.8936,1,0.79,0.9861,2724,0
+NXPLW.US,D,20230720,000000,0.8851,0.8851,0.8851,0.8851,481,0
+NXPLW.US,D,20230721,000000,0.8832,0.8832,0.87,0.87,783,0
+NXPLW.US,D,20230724,000000,0.95,0.9731,0.95,0.95,639,0
+NXPLW.US,D,20230725,000000,0.91,0.99,0.9,0.98,848,0
+NXPLW.US,D,20230726,000000,0.99,0.99,0.99,0.99,638,0
+NXPLW.US,D,20230728,000000,1.03,1.03,1,1,448,0
+NXPLW.US,D,20230731,000000,1,1.07,0.9351,1.04,5901,0
+NXPLW.US,D,20230801,000000,1,1,1,1,374,0
+NXPLW.US,D,20230803,000000,0.914,0.9141,0.8939,0.8939,3285,0
+NXPLW.US,D,20230808,000000,0.98,0.98,0.98,0.98,402,0
+NXPLW.US,D,20230809,000000,0.9567,0.9567,0.95,0.95,538,0
+NXPLW.US,D,20230811,000000,0.9498,1.1,0.9498,1,4313,0
+NXPLW.US,D,20230815,000000,1,1.23,0.95,1.04,17507,0
+NXPLW.US,D,20230816,000000,1.03,1.05,0.8,0.8037,3438,0
+NXPLW.US,D,20230817,000000,0.8665,0.97,0.7518,0.899,7592,0
+NXPLW.US,D,20230822,000000,0.8589,0.995,0.72,0.8572,14382,0
+NXPLW.US,D,20230823,000000,0.97,0.97,0.8786,0.8786,591,0
+NXPLW.US,D,20230825,000000,0.6911,0.95,0.5616,0.697,24063,0
+NXPLW.US,D,20230828,000000,0.701,0.701,0.7009,0.7009,302,0
+NXPLW.US,D,20230829,000000,0.6841,0.75,0.455,0.5982,9737,0
+NXPLW.US,D,20230830,000000,0.6382,0.6382,0.6382,0.6382,356,0
+NXPLW.US,D,20230831,000000,0.609,0.639,0.609,0.609,1496,0
+NXPLW.US,D,20230905,000000,0.6669,0.6869,0.62,0.6469,2255,0
+NXPLW.US,D,20230907,000000,0.6398,0.64,0.541,0.562,7795,0
+NXPLW.US,D,20230908,000000,0.636,0.699899,0.5623,0.699899,2830,0
+NXPLW.US,D,20230914,000000,0.6426,0.65,0.64,0.64,1741,0
+NXPLW.US,D,20230921,000000,0.649,0.649,0.649,0.649,100,0
+NXPLW.US,D,20230922,000000,0.49,0.5119,0.49,0.5119,540,0
+NXPLW.US,D,20230926,000000,0.5119,0.5119,0.5119,0.5119,214,0
+NXPLW.US,D,20230928,000000,0.6228,0.6228,0.6228,0.6228,281,0
+NXPLW.US,D,20230929,000000,0.5773,0.5773,0.5773,0.5773,496,0
+NXPLW.US,D,20231006,000000,0.5746,0.62,0.4695,0.47,5607,0
+NXPLW.US,D,20231009,000000,0.3904,0.498,0.3904,0.47,4803,0
+NXPLW.US,D,20231010,000000,0.52,0.5381,0.52,0.5381,588,0
+NXPLW.US,D,20231011,000000,0.5,0.53,0.4,0.4,2084,0
+NXPLW.US,D,20231012,000000,0.458,0.499,0.4,0.4,9606,0
+NXPLW.US,D,20231013,000000,0.458,0.4799,0.458,0.4799,427,0
+NXPLW.US,D,20231016,000000,0.4699,0.48,0.407649,0.4489,4664,0
+NXPLW.US,D,20231017,000000,0.48,0.48,0.4021,0.4021,2684,0
+NXPLW.US,D,20231018,000000,0.41,0.41,0.3,0.3,3719,0
+NXPLW.US,D,20231019,000000,0.31,0.5103,0.31,0.5102,11360,0
+NXPLW.US,D,20231020,000000,0.53,0.65,0.53,0.65,6225,0
+NXPLW.US,D,20231023,000000,0.7,0.7,0.69,0.69,3367,0
+NXPLW.US,D,20231025,000000,0.592749,0.592749,0.592749,0.592749,334,0
+NXPLW.US,D,20231027,000000,0.58,0.72,0.57,0.72,3234,0
+NXPLW.US,D,20231102,000000,0.592849,0.75,0.45,0.45,1413,0
+NXPLW.US,D,20231103,000000,0.59,0.75,0.59,0.75,952,0
+NXPLW.US,D,20231109,000000,0.67,0.67,0.67,0.67,103,0
+NXPLW.US,D,20231114,000000,0.6751,0.6751,0.4356,0.6496,18125,0
+NXPLW.US,D,20231117,000000,0.46,0.6114,0.452,0.5253,11024,0
+NXPLW.US,D,20231121,000000,0.61,0.6332,0.4401,0.4401,2517,0
+NXPLW.US,D,20231122,000000,0.6499,0.6499,0.5799,0.5799,2200,0
+NXPLW.US,D,20231124,000000,0.579,0.599,0.579,0.599,512,0
+NXPLW.US,D,20231127,000000,0.5002,0.5002,0.4506,0.5,6092,0
+NXPLW.US,D,20231128,000000,0.4801,0.6,0.2409,0.3,49385,0
+NXPLW.US,D,20231129,000000,0.37,0.37,0.22,0.32,14500,0
+NXPLW.US,D,20231130,000000,0.32,0.4059,0.32,0.4059,500,0
+NXPLW.US,D,20231201,000000,0.3768,0.5598,0.31,0.4699,1519,0
+NXPLW.US,D,20231204,000000,0.3,0.4,0.21,0.4,1855,0
+NXPLW.US,D,20231205,000000,0.4,0.4,0.399,0.4,844,0
+NXPLW.US,D,20231206,000000,0.42,0.42,0.35,0.4199,1712,0
+NXPLW.US,D,20231207,000000,0.419,0.419,0.419,0.419,137,0
+NXPLW.US,D,20231208,000000,0.4374,0.447,0.429,0.447,1615,0
+NXPLW.US,D,20231211,000000,0.36,0.36,0.36,0.36,500,0
+NXPLW.US,D,20231212,000000,0.35,0.3899,0.2599,0.3279,4489,0
+NXPLW.US,D,20231221,000000,0.3275,0.3275,0.1981,0.1981,1500,0
+NXPLW.US,D,20231227,000000,0.326,0.66,0.326,0.55,5933,0
+NXPLW.US,D,20231228,000000,0.5,0.5,0.5,0.5,220,0
+NXPLW.US,D,20231229,000000,0.66,0.66,0.6,0.6,383,0
+NXPLW.US,D,20240102,000000,0.65,0.65,0.62,0.65,1201,0
+NXPLW.US,D,20240103,000000,0.59,0.59,0.58,0.58,3606,0
+NXPLW.US,D,20240105,000000,0.75,0.75,0.64,0.65,3014,0
+NXPLW.US,D,20240108,000000,0.64,0.65,0.64,0.65,2138,0
+NXPLW.US,D,20240109,000000,0.601,0.601,0.601,0.601,100,0
+NXPLW.US,D,20240112,000000,0.764,0.764,0.7,0.75,1007,0
+NXPLW.US,D,20240117,000000,0.7224,0.8,0.71,0.71,5598,0
+NXPLW.US,D,20240123,000000,0.7,0.75,0.551,0.7,4077,0
+NXPLW.US,D,20240124,000000,0.608151,0.68,0.3499,0.53,7240,0
+NXPLW.US,D,20240125,000000,0.51,0.55,0.3509,0.4,6617,0
+NXPLW.US,D,20240126,000000,0.59,0.59,0.51,0.51,951,0
+NXPLW.US,D,20240129,000000,0.5356,0.5522,0.4505,0.4505,2449,0
+NXPLW.US,D,20240130,000000,0.7,0.7,0.3243,0.3605,3104,0
+NXPLW.US,D,20240131,000000,0.45,0.45,0.3,0.419,11134,0
+NXPLW.US,D,20240201,000000,0.33,0.36,0.3,0.36,1602,0
+NXPLW.US,D,20240202,000000,0.36,0.38,0.36,0.36,1522,0
+NXPLW.US,D,20240205,000000,0.42,0.43,0.32,0.397,1775,0
+NXPLW.US,D,20240206,000000,0.42,0.42,0.42,0.42,101,0
+NXPLW.US,D,20240209,000000,0.3,0.4,0.3,0.4,384,0
+NXPLW.US,D,20240213,000000,0.3001,0.36,0.3001,0.36,1004,0
+NXPLW.US,D,20240214,000000,0.42,0.42,0.42,0.42,118,0
+NXPLW.US,D,20240215,000000,0.3251,0.3251,0.3151,0.3151,254,0
+NXPLW.US,D,20240220,000000,0.3799,0.3999,0.33,0.33,2597,0
+NXPLW.US,D,20240223,000000,0.42,0.42,0.42,0.42,101,0
+NXPLW.US,D,20240226,000000,0.42,0.55,0.42,0.5,6308,0
+NXPLW.US,D,20240227,000000,0.548,0.548,0.5,0.5,5501,0
+NXPLW.US,D,20240228,000000,0.5444,0.57,0.53,0.53,2502,0
+NXPLW.US,D,20240229,000000,0.5539,0.5999,0.38,0.4,14706,0
+NXPLW.US,D,20240301,000000,0.552,0.659,0.3501,0.498,10004,0
+NXPLW.US,D,20240304,000000,0.498,0.498,0.498,0.498,168,0
+NXPLW.US,D,20240305,000000,0.55,0.55,0.45,0.5,3601,0
+NXPLW.US,D,20240306,000000,0.54,0.55,0.4378,0.4966,6562,0
+NXPLW.US,D,20240308,000000,0.552,0.775001,0.5,0.5,16195,0
+NXPLW.US,D,20240311,000000,0.55,0.55,0.4,0.4999,3226,0
+NXPLW.US,D,20240313,000000,0.48,0.48,0.2507,0.4399,3504,0
+NXPLW.US,D,20240314,000000,0.4399,0.4399,0.314,0.321,2077,0
+NXPLW.US,D,20240318,000000,0.428,0.428,0.32,0.3721,3825,0
+NXPLW.US,D,20240321,000000,0.4499,0.4499,0.3,0.3698,7774,0
+NXPLW.US,D,20240322,000000,0.3001,0.6299,0.3001,0.4,32838,0
+NXPLW.US,D,20240325,000000,0.3555,0.38,0.3555,0.38,862,0
+NXPLW.US,D,20240326,000000,0.4101,0.4101,0.36,0.36,11298,0
+NXPLW.US,D,20240327,000000,0.396,0.55,0.396,0.4599,31772,0
+NXPLW.US,D,20240328,000000,0.539899,0.54,0.4001,0.45,2461,0
+NXPLW.US,D,20240401,000000,0.470149,0.470149,0.470149,0.470149,300,0
+NXPLW.US,D,20240403,000000,0.43,0.48,0.43,0.446,4139,0
+NXPLW.US,D,20240404,000000,0.44,0.86,0.1511,0.531,27548,0
+NXPLW.US,D,20240405,000000,0.65,0.65,0.65,0.65,105,0
+NXPLW.US,D,20240408,000000,0.5,0.5,0.5,0.5,231,0
+NXPLW.US,D,20240409,000000,0.549899,0.549899,0.549899,0.549899,163,0
+NXPLW.US,D,20240410,000000,0.4,0.596,0.3002,0.38,36737,0
+NXPLW.US,D,20240411,000000,0.494,0.494,0.494,0.494,654,0
+NXPLW.US,D,20240412,000000,0.41,0.5,0.3811,0.3811,6568,0
+NXPLW.US,D,20240415,000000,0.38,0.479,0.38,0.46,780,0
+NXPLW.US,D,20240416,000000,0.46,0.488799,0.3301,0.488,945,0
+NXPLW.US,D,20240417,000000,0.488799,0.488799,0.3351,0.4789,2552,0
+NXPLW.US,D,20240418,000000,0.4789,0.4789,0.3401,0.4501,1395,0
+NXPLW.US,D,20240419,000000,0.479,0.487,0.3451,0.3451,1240,0
+NXPLW.US,D,20240422,000000,0.466,0.466,0.3452,0.3452,1027,0
+NXPLW.US,D,20240423,000000,0.4594,0.4594,0.4594,0.4594,250,0
+NXPLW.US,D,20240424,000000,0.458,0.458,0.3301,0.3301,2701,0
+NXPLW.US,D,20240425,000000,0.413,0.4494,0.3301,0.4494,4275,0
+NXPLW.US,D,20240426,000000,0.39475,0.44,0.3301,0.3301,2147,0
+NXPLW.US,D,20240429,000000,0.39475,0.45,0.3301,0.3401,5014,0
+NXPLW.US,D,20240430,000000,0.4,0.4394,0.4,0.4394,250,0
+NXPLW.US,D,20240503,000000,0.418,0.418,0.35995,0.35995,873,0
+NXPLW.US,D,20240506,000000,0.4148,0.4148,0.4148,0.4148,218,0
+NXPLW.US,D,20240507,000000,0.4,0.4,0.2673,0.3473,10980,0
+NXPLW.US,D,20240508,000000,0.333899,0.417599,0.23,0.3574,15101,0
+NXPLW.US,D,20240509,000000,0.38,0.38,0.38,0.38,225,0
+NXPLW.US,D,20240510,000000,0.333211,0.389,0.333211,0.389,497,0
+NXPLW.US,D,20240514,000000,0.389,0.499,0.379,0.499,2130,0
+NXPLW.US,D,20240516,000000,0.43,0.43,0.43,0.43,755,0
+NXPLW.US,D,20240517,000000,0.429,0.429,0.403025,0.429,325,0
+NXPLW.US,D,20240521,000000,0.44,0.44,0.44,0.44,108,0
+NXPLW.US,D,20240522,000000,0.4439,0.4439,0.4439,0.4439,191,0
+NXPLW.US,D,20240523,000000,0.4523,0.546,0.4423,0.546,518,0
+NXPLW.US,D,20240524,000000,0.5233,0.5612,0.4112,0.5,4944,0
+NXPLW.US,D,20240605,000000,0.55,0.55,0.55,0.55,235,0
+NXPLW.US,D,20240607,000000,0.58,0.592,0.45,0.45,6549,0
+NXPLW.US,D,20240610,000000,0.51,0.51,0.5,0.5,914,0
+NXPLW.US,D,20240611,000000,0.46,0.509899,0.3,0.341,12073,0
+NXPLW.US,D,20240612,000000,0.46,0.47,0.2919,0.47,1208,0
+NXPLW.US,D,20240613,000000,0.41,0.49,0.41,0.49,906,0
+NXPLW.US,D,20240618,000000,0.59,0.59,0.4,0.4,1205,0
+NXPLW.US,D,20240624,000000,0.4,0.4,0.33,0.39,27180,0
+NXPLW.US,D,20240625,000000,0.423,0.423,0.34,0.4134,1701,0
+NXPLW.US,D,20240626,000000,0.3497,0.3501,0.3497,0.3497,300,0
+NXPLW.US,D,20240627,000000,0.300001,0.38,0.2999,0.3399,5600,0
+NXPLW.US,D,20240628,000000,0.34,0.3897,0.34,0.3897,553,0
+NXPLW.US,D,20240701,000000,0.330101,0.36,0.330101,0.36,905,0
+NXPLW.US,D,20240702,000000,0.31,0.31,0.3054,0.3054,4704,0
+NXPLW.US,D,20240703,000000,0.399599,0.399599,0.314899,0.314899,1004,0
+NXPLW.US,D,20240705,000000,0.3201,0.35,0.26,0.26,5858,0
+NXPLW.US,D,20240708,000000,0.2998,0.3625,0.2998,0.3625,491,0
+NXPLW.US,D,20240709,000000,0.3625,0.3625,0.32,0.32,402,0
+NXPLW.US,D,20240711,000000,0.3099,0.3099,0.3099,0.3099,244,0
+NXPLW.US,D,20240712,000000,0.2703,0.32,0.27,0.32,6102,0
+NXPLW.US,D,20240715,000000,0.32,0.34995,0.1945,0.25,8379,0
+NXPLW.US,D,20240716,000000,0.27,0.3,0.27,0.2999,3829,0
+NXPLW.US,D,20240717,000000,0.3899,0.3899,0.31,0.387,10718,0
+NXPLW.US,D,20240718,000000,0.38,0.38,0.3798,0.3798,395,0
+NXPLW.US,D,20240719,000000,0.3797,0.3797,0.3797,0.3797,322,0
+NXPLW.US,D,20240722,000000,0.49,0.49,0.379,0.379,956,0
+NXPLW.US,D,20240723,000000,0.2811,0.3694,0.2811,0.3694,820,0
+NXPLW.US,D,20240725,000000,0.30667,0.30667,0.3,0.3,2595,0
+NXPLW.US,D,20240726,000000,0.3,0.5152,0.2,0.349799,24403,0
+NXPLW.US,D,20240729,000000,0.31,0.3387,0.2501,0.2501,2600,0
+NXPLW.US,D,20240730,000000,0.3399,0.3399,0.26,0.3,4201,0
+NXPLW.US,D,20240731,000000,0.2601,0.3,0.26,0.3,1539,0
+NXPLW.US,D,20240802,000000,0.2999,0.2999,0.23,0.2899,2988,0
+NXPLW.US,D,20240805,000000,0.255449,0.2999,0.255449,0.2999,2254,0
+NXPLW.US,D,20240809,000000,0.3,0.3098,0.3,0.3097,769,0
+NXPLW.US,D,20240815,000000,0.2201,0.3095,0.2201,0.3095,3218,0
+NXPLW.US,D,20240816,000000,0.31,0.31,0.21,0.27,11136,0
+NXPLW.US,D,20240819,000000,0.281049,0.3509,0.2609,0.29,1541,0
+NXPLW.US,D,20240820,000000,0.3764,0.3769,0.3388,0.3769,675,0
+NXPLW.US,D,20240821,000000,0.31,0.4029,0.3,0.3,1042,0
+NXPLW.US,D,20240822,000000,0.31,0.3199,0.27,0.3,13800,0
+NXPLW.US,D,20240823,000000,0.3897,0.3897,0.3785,0.3785,428,0
+NXPLW.US,D,20240826,000000,0.33,0.33,0.33,0.33,296,0
+NXPLW.US,D,20240827,000000,0.399699,0.399699,0.33,0.33,918,0
+NXPLW.US,D,20240828,000000,0.35,0.37,0.35,0.37,1092,0
+NXPLW.US,D,20240829,000000,0.35,0.35,0.35,0.35,134,0
+NXPLW.US,D,20240830,000000,0.3489,0.3489,0.3489,0.3489,104,0
+NXPLW.US,D,20240904,000000,0.311133,0.311133,0.28,0.28,5525,0
+NXPLW.US,D,20240905,000000,0.3,0.3,0.3,0.3,100,0
+NXPLW.US,D,20240906,000000,0.33,0.33,0.33,0.33,100,0
+NXPLW.US,D,20240913,000000,0.399699,0.399699,0.2801,0.329,1111,0
+NXPLW.US,D,20240916,000000,0.33,0.3599,0.33,0.342943,1014,0
+NXPLW.US,D,20240917,000000,0.3449,0.345,0.329,0.329,2086,0
+NXPLW.US,D,20240923,000000,0.345,0.345,0.345,0.345,293,0
+NXPLW.US,D,20240924,000000,0.335,0.337,0.2102,0.337,1867,0
+NXPLW.US,D,20240925,000000,0.345,0.345,0.335,0.335,2147,0
+NXPLW.US,D,20240926,000000,0.337,0.345,0.2102,0.345,2046,0
+NXPLW.US,D,20240927,000000,0.3,0.3,0.3,0.3,1729,0
+NXPLW.US,D,20240930,000000,0.3,0.3,0.2152,0.22,33132,0
+NXPLW.US,D,20241001,000000,0.252999,0.2859,0.2199,0.2199,3554,0
+NXPLW.US,D,20241002,000000,0.24,0.24,0.24,0.24,209,0
+NXPLW.US,D,20241003,000000,0.2655,0.2655,0.2101,0.2101,920,0
+NXPLW.US,D,20241004,000000,0.2391,0.249,0.1511,0.249,6219,0
+NXPLW.US,D,20241007,000000,0.2399,0.2399,0.23,0.239799,3405,0
+NXPLW.US,D,20241008,000000,0.2399,0.2399,0.2399,0.2399,896,0
+NXPLW.US,D,20241009,000000,0.2399,0.2399,0.237,0.2399,2200,0
+NXPLW.US,D,20241010,000000,0.2389,0.2389,0.2389,0.2389,645,0
+NXPLW.US,D,20241011,000000,0.2389,0.2389,0.2369,0.2369,704,0
+NXPLW.US,D,20241014,000000,0.2369,0.2389,0.2369,0.2369,693,0
+NXPLW.US,D,20241015,000000,0.2389,0.2389,0.2388,0.2388,630,0
+NXPLW.US,D,20241016,000000,0.2389,0.2389,0.2388,0.2389,1099,0
+NXPLW.US,D,20241017,000000,0.239,0.24,0.239,0.239,1914,0
+NXPLW.US,D,20241018,000000,0.239,0.2399,0.239,0.2399,908,0
+NXPLW.US,D,20241021,000000,0.2399,0.2399,0.18,0.195,1504,0
+NXPLW.US,D,20241022,000000,0.2299,0.2299,0.206198,0.206198,1721,0
+NXPLW.US,D,20241023,000000,0.22,0.22,0.2199,0.22,1496,0
+NXPLW.US,D,20241024,000000,0.218,0.22,0.218,0.22,423,0
+NXPLW.US,D,20241025,000000,0.219999,0.219999,0.219999,0.219999,912,0
+NXPLW.US,D,20241029,000000,0.218,0.218,0.218,0.218,899,0
+NXPLW.US,D,20241030,000000,0.218,0.218,0.218,0.218,875,0
+NXPLW.US,D,20241031,000000,0.218,0.219,0.19,0.19,4499,0
+NXPLW.US,D,20241104,000000,0.208056,0.208056,0.208056,0.208056,960,0
+NXPLW.US,D,20241106,000000,0.22,0.22,0.22,0.22,310,0
+NXPLW.US,D,20241112,000000,0.22,0.22,0.22,0.22,283,0
+NXPLW.US,D,20241113,000000,0.16,0.2401,0.16,0.1999,10306,0
+NXPLW.US,D,20241115,000000,0.21,0.21,0.21,0.21,1357,0
+NXPLW.US,D,20241125,000000,0.2,0.2,0.17,0.1992,2319,0
+NXPLW.US,D,20241209,000000,0.175,0.185,0.07,0.1087,74882,0
+NXPLW.US,D,20241210,000000,0.1077,0.1413,0.055,0.1413,7619,0
+NXPLW.US,D,20241211,000000,0.15,0.2058,0.135,0.2058,5669,0
+NXPLW.US,D,20241213,000000,0.2,0.2,0.081001,0.081001,31695,0
+NXPLW.US,D,20241216,000000,0.0801,0.1301,0.0801,0.1272,3227,0
+NXPLW.US,D,20241217,000000,0.1198,0.1498,0.075,0.1333,33748,0
+NXPLW.US,D,20241218,000000,0.13,0.13,0.084,0.12,20043,0
+NXPLW.US,D,20241219,000000,0.117,0.13,0.105,0.105,8262,0
+NXPLW.US,D,20241220,000000,0.1137,0.129899,0.1,0.1,8619,0
+NXPLW.US,D,20241223,000000,0.1,0.128,0.085,0.12,5465,0
+NXPLW.US,D,20241224,000000,0.119,0.12,0.119,0.12,1496,0
+NXPLW.US,D,20241226,000000,0.09,0.12,0.075,0.11,20650,0
+NXPLW.US,D,20241227,000000,0.1122,0.1122,0.0804,0.09,4610,0
+NXPLW.US,D,20241230,000000,0.071,0.1,0.07,0.099,33796,0
+NXPLW.US,D,20241231,000000,0.099899,0.1001,0.086,0.086,6923,0
+NXPLW.US,D,20250102,000000,0.1102,0.1102,0.067,0.110099,2789,0
+NXPLW.US,D,20250103,000000,0.108,0.108,0.0701,0.108,2298,0
+NXPLW.US,D,20250106,000000,0.106,0.36,0.075,0.192,231410,0
+NXPLW.US,D,20250107,000000,0.288,0.29,0.175,0.203001,34480,0
+NXPLW.US,D,20250108,000000,0.223,0.223,0.199899,0.2,953,0
+NXPLW.US,D,20250110,000000,0.23,0.3499,0.1507,0.3299,12626,0
+NXPLW.US,D,20250113,000000,0.3,0.3,0.1521,0.1521,10143,0
+NXPLW.US,D,20250114,000000,0.23,0.23,0.11,0.1399,33421,0
+NXPLW.US,D,20250115,000000,0.16,0.16,0.1151,0.1408,1592,0
+NXPLW.US,D,20250116,000000,0.1488,0.1775,0.1488,0.1775,879,0
+NXPLW.US,D,20250117,000000,0.1675,0.1775,0.075,0.1775,4953,0
+NXPLW.US,D,20250121,000000,0.1726,0.1726,0.122,0.122,1200,0
+NXPLW.US,D,20250122,000000,0.142,0.142,0.1419,0.1419,6115,0
+NXPLW.US,D,20250123,000000,0.1731,0.1771,0.1611,0.177,1932,0
+NXPLW.US,D,20250124,000000,0.17,0.17,0.17,0.17,300,0
+NXPLW.US,D,20250128,000000,0.18,0.23,0.1221,0.23,8885,0
+NXPLW.US,D,20250129,000000,0.22132,0.2882,0.22132,0.2882,429,0
+NXPLW.US,D,20250130,000000,0.24,0.24,0.1841,0.24,1885,0
+NXPLW.US,D,20250204,000000,0.2,0.2,0.15,0.199899,355,0
+NXPLW.US,D,20250205,000000,0.194899,0.194899,0.194899,0.194899,320,0
+NXPLW.US,D,20250206,000000,0.15,0.194,0.15,0.194,11029,0
+NXPLW.US,D,20250210,000000,0.2,0.2,0.2,0.2,25007,0
+NXPLW.US,D,20250211,000000,0.205,0.205,0.205,0.205,199,0
+NXPLW.US,D,20250212,000000,0.203,0.203,0.203,0.203,332,0
+NXPLW.US,D,20250213,000000,0.18,0.31,0.18,0.231,65090,0
+NXPLW.US,D,20250214,000000,0.257,0.28,0.25,0.25,869,0
+NXPLW.US,D,20250218,000000,0.27,0.28,0.125,0.2055,21041,0
+NXPLW.US,D,20250219,000000,0.2634,0.2634,0.1611,0.1611,2344,0
+NXPLW.US,D,20250220,000000,0.22,0.23,0.17,0.19,4096,0
+NXPLW.US,D,20250221,000000,0.16,0.23,0.16,0.21,26519,0
+NXPLW.US,D,20250224,000000,0.23,0.33,0.2111,0.2244,173256,0
+NXPLW.US,D,20250225,000000,0.24,0.2403,0.127,0.1399,18080,0
+NXPLW.US,D,20250226,000000,0.1968,0.21,0.14,0.1883,57136,0
+NXPLW.US,D,20250227,000000,0.179,0.25,0.1698,0.19,16042,0
+NXPLW.US,D,20250228,000000,0.19,0.19,0.14,0.19,10445,0
+NXPLW.US,D,20250303,000000,0.1935,0.1935,0.1935,0.1935,259,0
+NXPLW.US,D,20250304,000000,0.189,0.218899,0.16,0.218899,2007,0
+NXPLW.US,D,20250307,000000,0.208,0.208,0.141,0.208,2449,0
+NXPLW.US,D,20250310,000000,0.21,0.2101,0.155,0.2078,6351,0
+NXPLW.US,D,20250311,000000,0.186,0.2101,0.1561,0.2101,11762,0
+NXPLW.US,D,20250312,000000,0.1733,0.207,0.1417,0.1801,6062,0
+NXPLW.US,D,20250313,000000,0.18995,0.18995,0.1701,0.1838,2108,0
+NXPLW.US,D,20250317,000000,0.155,0.1793,0.14,0.160603,19725,0
+NXPLW.US,D,20250318,000000,0.163099,0.1832,0.144,0.1831,2582,0
+NXPLW.US,D,20250319,000000,0.1831,0.1832,0.1831,0.1832,264,0
+NXPLW.US,D,20250320,000000,0.187001,0.192,0.15,0.1811,6069,0
+NXPLW.US,D,20250321,000000,0.1784,0.194,0.1784,0.191,2777,0
+NXPLW.US,D,20250324,000000,0.19,0.194,0.19,0.194,428,0
+NXPLW.US,D,20250325,000000,0.19,0.194,0.1536,0.194,2098,0
+NXPLW.US,D,20250326,000000,0.1563,0.24,0.1444,0.24,2755,0
+NXPLW.US,D,20250327,000000,0.21,0.2241,0.1501,0.1603,2361,0
+NXPLW.US,D,20250328,000000,0.2074,0.2074,0.2074,0.2074,188,0
+NXPLW.US,D,20250331,000000,0.206,0.229899,0.144201,0.229899,1182,0
+NXPLW.US,D,20250403,000000,0.18,0.18,0.165,0.18,648,0
+NXPLW.US,D,20250404,000000,0.18,0.18,0.14,0.14,2817,0
+NXPLW.US,D,20250407,000000,0.14,0.14,0.1251,0.14,1699,0
+NXPLW.US,D,20250408,000000,0.1601,0.1601,0.1251,0.15,1722,0
+NXPLW.US,D,20250410,000000,0.13,0.15,0.09,0.09,9825,0
+NXPLW.US,D,20250411,000000,0.15,0.15,0.0901,0.122,931,0
+NXPLW.US,D,20250414,000000,0.0902,0.0902,0.090101,0.090101,1535,0
+NXPLW.US,D,20250415,000000,0.117,0.117,0.117,0.117,347,0
+NXPLW.US,D,20250416,000000,0.103649,0.1521,0.103649,0.1521,1167,0
+NXPLW.US,D,20250421,000000,0.14,0.14,0.1,0.14,1345,0
+NXPLW.US,D,20250425,000000,0.158,0.16,0.1579,0.16,1054,0
+NXPLW.US,D,20250428,000000,0.19,0.19,0.16,0.19,1098,0
+NXPLW.US,D,20250429,000000,0.1621,0.1622,0.1621,0.1622,689,0
+NXPLW.US,D,20250502,000000,0.16,0.16,0.16,0.16,104,0
+NXPLW.US,D,20250509,000000,0.12,0.12,0.12,0.12,496,0
+NXPLW.US,D,20250512,000000,0.12,0.1481,0.09,0.1481,10444,0
+NXPLW.US,D,20250513,000000,0.1474,0.1589,0.1288,0.1589,4105,0
+NXPLW.US,D,20250514,000000,0.159,0.1649,0.1577,0.1649,2776,0
+NXPLW.US,D,20250515,000000,0.158,0.158,0.158,0.158,1190,0
+NXPLW.US,D,20250516,000000,0.14,0.14,0.1264,0.1264,2038,0
+NXPLW.US,D,20250521,000000,0.1,0.19,0.1,0.1799,2498,0
+NXPLW.US,D,20250530,000000,0.17,0.17,0.17,0.17,163,0
+NXPLW.US,D,20250605,000000,0.16,0.18,0.105,0.1469,5757,0
+NXPLW.US,D,20250606,000000,0.144,0.144,0.144,0.144,558,0
+NXPLW.US,D,20250610,000000,0.144,0.144,0.13,0.13,1349,0
+NXPLW.US,D,20250611,000000,0.15,0.15,0.15,0.15,300,0
+NXPLW.US,D,20250612,000000,0.175,0.175,0.1331,0.1332,636,0
+NXPLW.US,D,20250613,000000,0.19,0.19,0.19,0.19,347,0
+NXPLW.US,D,20250617,000000,0.112,0.112,0.112,0.112,309,0
+NXPLW.US,D,20250620,000000,0.1,0.1072,0.086351,0.0899,27540,0
+NXPLW.US,D,20250623,000000,0.0993,0.0999,0.0993,0.0999,575,0
+NXPLW.US,D,20250625,000000,0.1205,0.1205,0.097687,0.097687,1450,0
+NXPLW.US,D,20250626,000000,0.118,0.118,0.118,0.118,100,0
+NXPLW.US,D,20250702,000000,0.118,0.118,0.118,0.118,273,0
+NXPLW.US,D,20250707,000000,0.12,0.12,0.12,0.12,191,0
+NXPLW.US,D,20250709,000000,0.07521,0.13,0.07521,0.125,1677,0
+NXPLW.US,D,20250714,000000,0.122,0.122,0.122,0.122,154,0
+NXPLW.US,D,20250716,000000,0.086158,0.1219,0.086158,0.1219,380,0
+NXPLW.US,D,20250718,000000,0.1219,0.1219,0.1219,0.1219,235,0
+NXPLW.US,D,20250724,000000,0.1208,0.1208,0.1208,0.1208,304,0
+NXPLW.US,D,20250728,000000,0.1049,0.1208,0.1049,0.1208,600,0
+NXPLW.US,D,20250806,000000,0.105,0.105,0.105,0.105,145,0
+NXPLW.US,D,20250811,000000,0.105,0.105,0.095,0.095,2369,0
+NXPLW.US,D,20250812,000000,0.095,0.095,0.07,0.07,1241,0
+NXPLW.US,D,20250814,000000,0.09,0.09,0.0899,0.0899,321,0
+NXPLW.US,D,20250815,000000,0.073383,0.0899,0.0647,0.0647,5593,0
+NXPLW.US,D,20250818,000000,0.0765,0.078841,0.0647,0.0731,5071,0
+NXPLW.US,D,20250819,000000,0.0604,0.0888,0.0604,0.0801,6748,0
+NXPLW.US,D,20250820,000000,0.0702,0.0799,0.0602,0.0782,6732,0
+NXPLW.US,D,20250822,000000,0.06895,0.06895,0.06895,0.06895,633,0
+NXPLW.US,D,20250825,000000,0.061,0.061,0.061,0.061,1044,0
+NXPLW.US,D,20250826,000000,0.0768,0.0768,0.0653,0.0653,1436,0
+NXPLW.US,D,20250827,000000,0.061,0.061,0.061,0.061,1226,0
+NXPLW.US,D,20250828,000000,0.061,0.0641,0.061,0.064001,6135,0
+NXPLW.US,D,20250829,000000,0.0704,0.0704,0.0704,0.0704,704,0
+NXPLW.US,D,20250902,000000,0.061,0.063,0.061,0.063,6562,0
+NXPLW.US,D,20250903,000000,0.063,0.0755,0.063,0.063101,560,0
+NXPLW.US,D,20250908,000000,0.0642,0.0642,0.032,0.032,20800,0
+NXPLW.US,D,20250909,000000,0.0322,0.0498,0.0322,0.0498,4611,0
+NXPLW.US,D,20250910,000000,0.0547,0.0547,0.0547,0.0547,100,0
+NXPLW.US,D,20250911,000000,0.0546,0.0546,0.0546,0.0546,248,0
+NXPLW.US,D,20250912,000000,0.04,0.05,0.0321,0.0321,29481,0
+NXPLW.US,D,20250915,000000,0.0499,0.0499,0.0499,0.0499,100,0
+NXPLW.US,D,20250916,000000,0.0497,0.0497,0.0497,0.0497,4191,0
+NXPLW.US,D,20250917,000000,0.0491,0.0491,0.0491,0.0491,310,0
+NXPLW.US,D,20250918,000000,0.0322,0.0486,0.0322,0.0485,7700,0
+NXPLW.US,D,20250922,000000,0.0364,0.0364,0.0358,0.0358,14000,0
+NXPLW.US,D,20250923,000000,0.044,0.0443,0.04,0.04,5347,0
+NXPLW.US,D,20250924,000000,0.04,0.0401,0.04,0.0401,391,0
+NXPLW.US,D,20250925,000000,0.0455,0.0455,0.0407,0.0407,1897,0
+NXPLW.US,D,20250926,000000,0.0452,0.0475,0.0412,0.0475,10176,0
+NXPLW.US,D,20251003,000000,0.041,0.041,0.0409,0.0409,606,0
+NXPLW.US,D,20251006,000000,0.0474,0.0475,0.0474,0.0474,2897,0
+NXPLW.US,D,20251009,000000,0.0705,0.2059,0.0699,0.1278,20397,0
+NXPLW.US,D,20251010,000000,0.12,0.18,0.0572,0.0572,17693,0
+NXPLW.US,D,20251013,000000,0.095,0.0956,0.095,0.0951,1472,0
+NXPLW.US,D,20251014,000000,0.095,0.1,0.058,0.099,9516,0
+NXPLW.US,D,20251015,000000,0.0995,0.1,0.0606,0.0643,10975,0
+NXPLW.US,D,20251016,000000,0.094,0.1,0.094,0.1,4000,0
+NXPLW.US,D,20251017,000000,0.1,0.1,0.1,0.1,1116,0
+NXPLW.US,D,20251020,000000,0.08,0.08,0.08,0.08,119,0
+NXPLW.US,D,20251021,000000,0.0801,0.0801,0.0801,0.0801,206,0
+NXPLW.US,D,20251030,000000,0.12,0.1546,0.105,0.13,19766,0
+NXPLW.US,D,20251104,000000,0.14,0.14,0.14,0.14,140,0
+NXPLW.US,D,20251105,000000,0.1,0.1152,0.1,0.1152,301,0
+NXPLW.US,D,20251110,000000,0.11,0.11,0.11,0.11,1018,0
+NXPLW.US,D,20251114,000000,0.1,0.1,0.1,0.1,118,0
+NXPLW.US,D,20251120,000000,0.081,0.081,0.0803,0.0803,1036,0
+NXPLW.US,D,20251124,000000,0.041,0.0924,0.041,0.0798,49545,0
+NXPLW.US,D,20251125,000000,0.051,0.0527,0.0413,0.0481,26570,0
+NXPLW.US,D,20251126,000000,0.05,0.05,0.0401,0.0499,25532,0
+NXPLW.US,D,20251128,000000,0.0431,0.0498,0.0431,0.0498,200,0
+NXPLW.US,D,20251201,000000,0.0499,0.0499,0.0499,0.0499,148,0
+NXPLW.US,D,20251203,000000,0.0439,0.044,0.0439,0.044,10243,0
+NXPLW.US,D,20251204,000000,0.045,0.045,0.045,0.045,100,0
+NXPLW.US,D,20251210,000000,0.05,0.05,0.05,0.05,1206,0
+NXPLW.US,D,20251211,000000,0.0546,0.0546,0.05,0.0528,10000,0
+NXPLW.US,D,20251212,000000,0.0501,0.0501,0.0488,0.05,2917,0
+NXPLW.US,D,20251215,000000,0.05,0.05,0.05,0.05,546,0
+NXPLW.US,D,20251216,000000,0.0524,0.058,0.0514,0.0514,544,0
+NXPLW.US,D,20251217,000000,0.0514,0.0514,0.044,0.044,3761,0
+NXPLW.US,D,20251218,000000,0.0514,0.0514,0.0402,0.042,20690,0
+NXPLW.US,D,20251219,000000,0.042,0.0512,0.042,0.0511,5600,0
+NXPLW.US,D,20251222,000000,0.0664,0.1099,0.0636,0.1099,50752,0
+NXPLW.US,D,20251223,000000,0.0716,0.0792,0.052,0.067,36905,0
+NXPLW.US,D,20251224,000000,0.0687,0.0687,0.0687,0.0687,405,0
+NXPLW.US,D,20251226,000000,0.08,0.1439,0.0523,0.139699,20227,0
+NXPLW.US,D,20251229,000000,0.0889,0.125,0.0889,0.1082,7551,0
+NXPLW.US,D,20251230,000000,0.107,0.107,0.0776,0.0796,8205,0
+NXPLW.US,D,20251231,000000,0.0874,0.0874,0.0873,0.0874,3094,0
+NXPLW.US,D,20260102,000000,0.1108,0.12,0.1108,0.12,840,0
+NXPLW.US,D,20260105,000000,0.1345,0.1345,0.084,0.084,399,0
+NXPLW.US,D,20260106,000000,0.12,0.12,0.119,0.119,904,0
+NXPLW.US,D,20260107,000000,0.0812,0.11,0.0805,0.11,1356,0
+NXPLW.US,D,20260108,000000,0.0938,0.0938,0.0938,0.0938,434,0
+NXPLW.US,D,20260112,000000,0.0835,0.0835,0.0835,0.0835,254,0
+NXPLW.US,D,20260113,000000,0.099,0.099,0.055,0.055,6886,0
+NXPLW.US,D,20260114,000000,0.0602,0.0602,0.0602,0.0602,107,0
+NXPLW.US,D,20260116,000000,0.0986,0.0988,0.0826,0.0826,1719,0
+NXPLW.US,D,20260120,000000,0.0551,0.11,0.0551,0.11,1305,0
+NXPLW.US,D,20260121,000000,0.0884,0.1,0.0838,0.0838,645,0
+NXPLW.US,D,20260122,000000,0.1,0.11,0.091,0.11,766,0
+NXPLW.US,D,20260123,000000,0.0838,0.109899,0.0838,0.0838,809,0
+NXPLW.US,D,20260126,000000,0.1093,0.1093,0.109199,0.109199,2489,0
+NXPLW.US,D,20260127,000000,0.1091,0.1091,0.1091,0.1091,649,0
+NXPLW.US,D,20260128,000000,0.1,0.1,0.1,0.1,117,0
+NXPLW.US,D,20260129,000000,0.11,0.11,0.09,0.09,1937,0
+NXPLW.US,D,20260130,000000,0.109799,0.1099,0.070001,0.1099,722,0
+NXPLW.US,D,20260202,000000,0.0911,0.11,0.0911,0.11,580,0
+NXPLW.US,D,20260203,000000,0.11,0.11,0.042,0.0767,61017,0
+NXPLW.US,D,20260204,000000,0.076,0.076,0.0644,0.0644,1479,0
+NXPLW.US,D,20260205,000000,0.046001,0.074,0.046001,0.0738,6900,0
+NXPLW.US,D,20260206,000000,0.046,0.0767,0.046,0.0766,3648,0
+NXPLW.US,D,20260209,000000,0.0759,0.0759,0.0759,0.0759,1540,0
+NXPLW.US,D,20260210,000000,0.0767,0.0767,0.062902,0.062902,1498,0
+NXPLW.US,D,20260211,000000,0.0629,0.076599,0.049101,0.076599,1061,0
+NXPLW.US,D,20260213,000000,0.0767,0.0767,0.0767,0.0767,219,0
+NXPLW.US,D,20260217,000000,0.0737,0.0737,0.05,0.0737,2386,0
+NXPLW.US,D,20260218,000000,0.0738,0.0738,0.0738,0.0738,183,0
diff --git a/daily/us/nasdaq stocks/2/oacc.us.txt b/daily/us/nasdaq stocks/2/oacc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d3e66209608ad967af5451c73350bdfd8311ee8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oacc.us.txt	
@@ -0,0 +1,246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OACC.US,D,20241223,000000,9.98,9.98,9.98,9.98,200593,0
+OACC.US,D,20241226,000000,9.97,9.97,9.97,9.97,400000,0
+OACC.US,D,20241227,000000,9.97,9.985,9.95,9.97,247739,0
+OACC.US,D,20241230,000000,9.99,9.99,9.97,9.97,19400,0
+OACC.US,D,20241231,000000,9.9701,9.99,9.96,9.96,19307,0
+OACC.US,D,20250102,000000,10.042,10.042,9.97,9.97,179481,0
+OACC.US,D,20250103,000000,9.97,9.98,9.97,9.98,9451,0
+OACC.US,D,20250106,000000,9.98,9.98,9.97,9.97,22120,0
+OACC.US,D,20250107,000000,9.97,9.98,9.97,9.98,283977,0
+OACC.US,D,20250108,000000,9.98,9.98,9.97,9.97,71796,0
+OACC.US,D,20250114,000000,9.97,9.975,9.96,9.96,730110,0
+OACC.US,D,20250115,000000,9.97,9.9796,9.96,9.97,55786,0
+OACC.US,D,20250116,000000,9.96,9.97,9.96,9.97,42634,0
+OACC.US,D,20250117,000000,9.97,9.98,9.97,9.98,34324,0
+OACC.US,D,20250121,000000,9.99,9.99,9.99,9.99,61927,0
+OACC.US,D,20250122,000000,9.99,9.99,9.99,9.99,52100,0
+OACC.US,D,20250123,000000,9.99,9.99,9.986,9.988,46000,0
+OACC.US,D,20250124,000000,9.99,9.99,9.98,9.98,51140,0
+OACC.US,D,20250127,000000,9.99,9.99,9.9815,9.9815,28622,0
+OACC.US,D,20250128,000000,9.9801,9.9804,9.98,9.98,32952,0
+OACC.US,D,20250129,000000,9.96,9.98,9.96,9.98,53245,0
+OACC.US,D,20250130,000000,9.99,9.99,9.98,9.98,14027,0
+OACC.US,D,20250131,000000,9.98,9.98,9.96,9.96,23476,0
+OACC.US,D,20250203,000000,9.9882,9.9899,9.9882,9.9899,8794,0
+OACC.US,D,20250205,000000,9.99,9.99,9.99,9.99,7022,0
+OACC.US,D,20250206,000000,9.96,9.98,9.96,9.98,29006,0
+OACC.US,D,20250207,000000,9.99,10,9.985,9.99,186251,0
+OACC.US,D,20250210,000000,10,10.03,10,10.02,36991,0
+OACC.US,D,20250211,000000,10,10.01,10,10.01,98158,0
+OACC.US,D,20250212,000000,10.01,10.01,10.01,10.01,43666,0
+OACC.US,D,20250218,000000,10.01,10.01,10.005,10.005,19401,0
+OACC.US,D,20250219,000000,10.005,10.01,9.99,9.99,385980,0
+OACC.US,D,20250220,000000,10,10.01,9.995,10,38796,0
+OACC.US,D,20250221,000000,10,10,10,10,234600,0
+OACC.US,D,20250224,000000,10,10,9.995,10,231856,0
+OACC.US,D,20250225,000000,10,10.01,10,10.01,303815,0
+OACC.US,D,20250226,000000,10.01,10.02,10.01,10.02,961785,0
+OACC.US,D,20250227,000000,10.02,10.04,10.02,10.04,34909,0
+OACC.US,D,20250228,000000,10.03,10.04,10.03,10.04,52164,0
+OACC.US,D,20250303,000000,10.04,10.05,10.035,10.05,51225,0
+OACC.US,D,20250304,000000,10.0483,10.06,10.045,10.06,316469,0
+OACC.US,D,20250305,000000,10.0569,10.08,10.0569,10.08,25354,0
+OACC.US,D,20250306,000000,10.09,10.09,10.06,10.06,3672,0
+OACC.US,D,20250307,000000,10.09,10.12,10.06,10.1,5711,0
+OACC.US,D,20250310,000000,10.09,10.105,10.09,10.095,13926,0
+OACC.US,D,20250311,000000,10.09,10.1,10.09,10.09,3761,0
+OACC.US,D,20250312,000000,10.09,10.09,10.09,10.09,1003,0
+OACC.US,D,20250313,000000,10.1,10.1,10.091,10.091,4097,0
+OACC.US,D,20250314,000000,10.1,10.25,10.1,10.11,181395,0
+OACC.US,D,20250317,000000,10.09,10.105,10.09,10.1,9252,0
+OACC.US,D,20250318,000000,10.15,10.15,10.1,10.11,515890,0
+OACC.US,D,20250319,000000,10.11,10.13,10.1,10.12,30423,0
+OACC.US,D,20250320,000000,10.12,10.85,10.11,10.16,151317,0
+OACC.US,D,20250321,000000,10.15,10.515,10.13,10.1373,1416,0
+OACC.US,D,20250324,000000,10.15,10.15,10.15,10.15,309,0
+OACC.US,D,20250325,000000,10.17,10.32,10.17,10.185,46369,0
+OACC.US,D,20250326,000000,10.19,10.22,10.17,10.22,33800,0
+OACC.US,D,20250331,000000,10.192,10.24,10.192,10.23,4913,0
+OACC.US,D,20250401,000000,10.24,10.24,10.16,10.16,14843,0
+OACC.US,D,20250402,000000,10.25,10.25,10.25,10.25,1008,0
+OACC.US,D,20250404,000000,10.5,10.5,10.16,10.17,5632,0
+OACC.US,D,20250407,000000,10.17,10.17,10.15,10.16,14343,0
+OACC.US,D,20250408,000000,10.15,10.15,10.15,10.15,299564,0
+OACC.US,D,20250409,000000,10.14,10.1577,10.14,10.145,3129,0
+OACC.US,D,20250410,000000,10.0521,10.1,10.0521,10.1,1160,0
+OACC.US,D,20250411,000000,10.13,10.1523,10.13,10.14,4650,0
+OACC.US,D,20250414,000000,10.09,10.14,10.09,10.14,9677,0
+OACC.US,D,20250415,000000,10.29,10.29,10.11,10.11,3396,0
+OACC.US,D,20250421,000000,10.1,10.1,10.075,10.08,24320,0
+OACC.US,D,20250422,000000,10.0804,10.0804,10.0738,10.0738,500,0
+OACC.US,D,20250423,000000,10.04,10.1,10.04,10.1,76900,0
+OACC.US,D,20250424,000000,10.1,10.35,10.1,10.21,1070582,0
+OACC.US,D,20250425,000000,10.21,10.3,10.21,10.2896,39162,0
+OACC.US,D,20250428,000000,10.29,10.47,10.26,10.4,58008,0
+OACC.US,D,20250429,000000,10.44,10.45,10.4,10.4,21941,0
+OACC.US,D,20250430,000000,10.4,10.44,10.36,10.3608,2663,0
+OACC.US,D,20250501,000000,10.37,10.4326,10.37,10.37,2795,0
+OACC.US,D,20250502,000000,10.39,10.44,10.34,10.39,49385,0
+OACC.US,D,20250505,000000,10.43,10.4399,10.3864,10.43,161330,0
+OACC.US,D,20250506,000000,10.4,10.43,10.395,10.42,13345,0
+OACC.US,D,20250507,000000,10.44,10.46,10.44,10.46,286,0
+OACC.US,D,20250508,000000,10.4,10.46,10.4,10.45,13493,0
+OACC.US,D,20250509,000000,10.4,10.4,10.4,10.4,7057,0
+OACC.US,D,20250512,000000,10.47,10.47,10.4055,10.4055,434,0
+OACC.US,D,20250513,000000,10.4,10.47,10.4,10.47,96964,0
+OACC.US,D,20250514,000000,10.45,10.46,10.45,10.46,259,0
+OACC.US,D,20250516,000000,10.4828,10.49,10.45,10.45,2925,0
+OACC.US,D,20250519,000000,10.45,10.48,10.38,10.48,408918,0
+OACC.US,D,20250520,000000,10.48,10.48,10.48,10.48,238,0
+OACC.US,D,20250521,000000,10.45,10.45,10.44,10.44,445667,0
+OACC.US,D,20250522,000000,10.44,10.44,10.4,10.4,671222,0
+OACC.US,D,20250523,000000,10.41,10.43,10.4,10.4,709600,0
+OACC.US,D,20250527,000000,10.3984,10.43,10.3984,10.4261,103696,0
+OACC.US,D,20250528,000000,10.42,10.4791,10.42,10.44,305723,0
+OACC.US,D,20250529,000000,10.45,10.45,10.43,10.44,17725,0
+OACC.US,D,20250530,000000,10.45,10.45,10.45,10.45,1220,0
+OACC.US,D,20250602,000000,10.45,10.48,10.45,10.475,87116,0
+OACC.US,D,20250603,000000,10.4499,10.48,10.4499,10.48,8063,0
+OACC.US,D,20250604,000000,10.46,10.54,10.45,10.5,463620,0
+OACC.US,D,20250605,000000,10.5,10.525,10.5,10.515,320432,0
+OACC.US,D,20250606,000000,10.54,10.54,10.52,10.53,28829,0
+OACC.US,D,20250609,000000,10.45,10.549,10.45,10.52,4527,0
+OACC.US,D,20250610,000000,10.47,10.54,10.47,10.54,383,0
+OACC.US,D,20250611,000000,10.46,10.57,10.46,10.56,180660,0
+OACC.US,D,20250612,000000,10.54,10.59,10.54,10.59,2070,0
+OACC.US,D,20250623,000000,10.5,10.57,10.5,10.5596,28269,0
+OACC.US,D,20250624,000000,10.55,10.55,10.55,10.55,10159,0
+OACC.US,D,20250625,000000,10.5,10.55,10.45,10.49,147390,0
+OACC.US,D,20250626,000000,10.51,10.55,10.38,10.4927,69010,0
+OACC.US,D,20250630,000000,10.48,10.495,10.45,10.45,23222,0
+OACC.US,D,20250701,000000,10.46,10.49,10.46,10.46,51533,0
+OACC.US,D,20250702,000000,10.47,10.47,10.3812,10.45,39783,0
+OACC.US,D,20250703,000000,10.44,10.45,10.44,10.4408,1200,0
+OACC.US,D,20250707,000000,10.41,10.41,10.41,10.41,181,0
+OACC.US,D,20250708,000000,10.44,10.45,10.42,10.45,20496,0
+OACC.US,D,20250709,000000,10.47,10.47,10.42,10.42,436,0
+OACC.US,D,20250710,000000,10.352,10.45,10.35,10.405,4871,0
+OACC.US,D,20250711,000000,10.44,10.44,10.39,10.41,41860,0
+OACC.US,D,20250714,000000,10.41,10.44,10.41,10.44,9679,0
+OACC.US,D,20250715,000000,10.35,10.47,10.35,10.45,1302,0
+OACC.US,D,20250716,000000,10.44,10.44,10.42,10.42,10624,0
+OACC.US,D,20250717,000000,10.42,10.44,10.4,10.44,29901,0
+OACC.US,D,20250718,000000,10.44,10.44,10.41,10.43,16410,0
+OACC.US,D,20250721,000000,10.44,10.44,10.44,10.44,2005,0
+OACC.US,D,20250723,000000,10.45,10.47,10.44,10.45,188236,0
+OACC.US,D,20250724,000000,10.47,10.47,10.47,10.47,143,0
+OACC.US,D,20250729,000000,10.43,10.47,10.43,10.47,44446,0
+OACC.US,D,20250801,000000,10.4336,10.47,10.4336,10.47,1811,0
+OACC.US,D,20250805,000000,10.45,10.47,10.3614,10.47,26150,0
+OACC.US,D,20250807,000000,10.41,10.47,10.4,10.47,12558,0
+OACC.US,D,20250811,000000,10.36,10.46,10.35,10.41,40600,0
+OACC.US,D,20250812,000000,10.36,10.36,10.33,10.36,24661,0
+OACC.US,D,20250813,000000,10.47,10.47,10.47,10.47,300,0
+OACC.US,D,20250814,000000,10.3149,10.47,10.3149,10.4498,1213,0
+OACC.US,D,20250815,000000,10.469,10.469,10.3,10.3,125198,0
+OACC.US,D,20250818,000000,10.469,10.469,10.37,10.37,1176,0
+OACC.US,D,20250820,000000,10.36,10.4,10.36,10.39,209033,0
+OACC.US,D,20250821,000000,10.3946,10.42,10.3801,10.4,514944,0
+OACC.US,D,20250822,000000,10.38,10.41,10.38,10.4099,53874,0
+OACC.US,D,20250825,000000,10.41,10.43,10.4,10.43,410876,0
+OACC.US,D,20250826,000000,10.44,10.47,10.435,10.445,111097,0
+OACC.US,D,20250827,000000,10.44,10.46,10.43,10.45,65178,0
+OACC.US,D,20250828,000000,10.46,10.46,10.44,10.44,59269,0
+OACC.US,D,20250829,000000,10.46,10.46,10.46,10.46,628,0
+OACC.US,D,20250902,000000,10.459,10.459,10.43,10.44,52774,0
+OACC.US,D,20250903,000000,10.46,10.46,10.36,10.455,266029,0
+OACC.US,D,20250904,000000,10.45,10.45,10.44,10.44,440,0
+OACC.US,D,20250905,000000,10.44,10.5,10.44,10.45,8158,0
+OACC.US,D,20250908,000000,10.45,10.45,10.45,10.45,2530,0
+OACC.US,D,20250909,000000,10.45,10.48,10.45,10.46,850276,0
+OACC.US,D,20250910,000000,10.46,10.475,10.46,10.46,16823,0
+OACC.US,D,20250911,000000,10.47,10.49,10.47,10.49,9280,0
+OACC.US,D,20250912,000000,10.45,10.49,10.45,10.49,3805,0
+OACC.US,D,20250915,000000,10.45,10.49,10.45,10.49,882,0
+OACC.US,D,20250916,000000,10.45,10.5,10.44,10.47,6693,0
+OACC.US,D,20250917,000000,10.46,10.48,10.45,10.47,35685,0
+OACC.US,D,20250918,000000,10.45,10.49,10.45,10.485,1979,0
+OACC.US,D,20250919,000000,10.48,10.5,10.48,10.49,81141,0
+OACC.US,D,20250922,000000,10.47,10.51,10.47,10.5,1928,0
+OACC.US,D,20250923,000000,10.5,10.56,10.5,10.53,29205,0
+OACC.US,D,20250924,000000,10.515,10.55,10.4855,10.5055,63586,0
+OACC.US,D,20250925,000000,10.5,10.5,10.5,10.5,100078,0
+OACC.US,D,20250929,000000,10.45,10.52,10.45,10.52,4207,0
+OACC.US,D,20250930,000000,10.47,10.51,10.47,10.51,32687,0
+OACC.US,D,20251001,000000,10.51,10.55,10.47,10.5409,59758,0
+OACC.US,D,20251002,000000,10.53,10.54,10.53,10.54,10143,0
+OACC.US,D,20251003,000000,10.55,10.55,10.55,10.55,680,0
+OACC.US,D,20251006,000000,10.53,10.53,10.5,10.53,9922,0
+OACC.US,D,20251007,000000,10.5,10.53,10.5,10.53,161821,0
+OACC.US,D,20251008,000000,10.565,10.57,10.55,10.5576,4032,0
+OACC.US,D,20251009,000000,10.57,10.59,10.57,10.57,203523,0
+OACC.US,D,20251010,000000,10.55,10.57,10.55,10.57,1768,0
+OACC.US,D,20251013,000000,10.57,10.58,10.56,10.57,25359,0
+OACC.US,D,20251014,000000,10.57,10.7358,10.57,10.62,57811,0
+OACC.US,D,20251015,000000,10.6,10.65,10.59,10.6,24946,0
+OACC.US,D,20251016,000000,10.51,10.51,10.51,10.51,562,0
+OACC.US,D,20251017,000000,10.51,10.575,10.51,10.575,116561,0
+OACC.US,D,20251020,000000,10.5824,10.5994,10.58,10.58,540,0
+OACC.US,D,20251021,000000,10.52,10.636,10.5,10.5,18138,0
+OACC.US,D,20251023,000000,10.6,10.6,10.6,10.6,174877,0
+OACC.US,D,20251024,000000,10.59,10.64,10.59,10.62,2542,0
+OACC.US,D,20251027,000000,10.6,10.64,10.6,10.6,4833,0
+OACC.US,D,20251028,000000,10.6,10.64,10.59,10.64,13220,0
+OACC.US,D,20251030,000000,10.6,10.6,10.6,10.6,456,0
+OACC.US,D,20251031,000000,10.586,10.6,10.575,10.58,1026,0
+OACC.US,D,20251103,000000,10.6,10.6,10.5992,10.5992,885,0
+OACC.US,D,20251104,000000,10.6,10.6,10.6,10.6,130,0
+OACC.US,D,20251105,000000,10.6,10.6,10.6,10.6,200,0
+OACC.US,D,20251106,000000,10.6,10.6,10.6,10.6,104,0
+OACC.US,D,20251107,000000,10.6,10.6,10.56,10.5999,4548,0
+OACC.US,D,20251110,000000,10.6,10.6,10.6,10.6,166,0
+OACC.US,D,20251111,000000,10.6,10.6,10.6,10.6,152,0
+OACC.US,D,20251112,000000,10.6,10.6,10.6,10.6,110,0
+OACC.US,D,20251113,000000,10.5986,10.6,10.52,10.55,80011,0
+OACC.US,D,20251114,000000,10.6,10.6,10.6,10.6,107,0
+OACC.US,D,20251118,000000,10.55,10.59,10.55,10.59,5568,0
+OACC.US,D,20251119,000000,10.6,10.6,10.55,10.6,20739,0
+OACC.US,D,20251120,000000,10.6,10.6,10.53,10.54,264629,0
+OACC.US,D,20251121,000000,10.53,10.6,10.52,10.56,446395,0
+OACC.US,D,20251124,000000,10.54,10.6,10.54,10.6,190285,0
+OACC.US,D,20251125,000000,10.55,10.6,10.53,10.6,31743,0
+OACC.US,D,20251126,000000,10.565,10.6,10.54,10.565,2016,0
+OACC.US,D,20251128,000000,10.56,10.56,10.56,10.56,3138,0
+OACC.US,D,20251201,000000,10.53,10.56,10.53,10.56,9649,0
+OACC.US,D,20251202,000000,10.5,10.59,10.5,10.59,30283,0
+OACC.US,D,20251203,000000,10.5,10.58,10.5,10.57,32115,0
+OACC.US,D,20251204,000000,10.55,10.575,10.55,10.575,2837,0
+OACC.US,D,20251205,000000,10.55,10.5775,10.55,10.57,32949,0
+OACC.US,D,20251208,000000,10.58,10.58,10.57,10.57,912,0
+OACC.US,D,20251209,000000,10.57,10.57,10.56,10.57,9790,0
+OACC.US,D,20251210,000000,10.6,10.6,10.6,10.6,1053,0
+OACC.US,D,20251211,000000,10.575,10.6,10.5548,10.58,2926,0
+OACC.US,D,20251215,000000,10.6,10.6,10.6,10.6,156158,0
+OACC.US,D,20251216,000000,10.6,10.6,10.6,10.6,65018,0
+OACC.US,D,20251217,000000,10.56,10.64,10.56,10.64,3312,0
+OACC.US,D,20251224,000000,10.53,10.63,10.53,10.6,6239,0
+OACC.US,D,20251229,000000,10.53,10.63,10.53,10.575,28699,0
+OACC.US,D,20251230,000000,10.58,10.63,10.58,10.6299,102013,0
+OACC.US,D,20251231,000000,10.58,10.58,10.58,10.58,603,0
+OACC.US,D,20260102,000000,10.546,10.63,10.546,10.615,62300,0
+OACC.US,D,20260105,000000,10.5932,10.5963,10.5932,10.5963,915,0
+OACC.US,D,20260107,000000,10.6,10.64,10.6,10.64,353815,0
+OACC.US,D,20260113,000000,10.63,10.63,10.62,10.62,1994,0
+OACC.US,D,20260114,000000,10.67,10.69,10.6,10.645,9521,0
+OACC.US,D,20260115,000000,10.63,10.67,10.6,10.6,20658,0
+OACC.US,D,20260116,000000,10.55,10.65,10.55,10.63,42630,0
+OACC.US,D,20260120,000000,10.59,10.6899,10.59,10.615,3616,0
+OACC.US,D,20260121,000000,10.615,10.635,10.59,10.6,2730,0
+OACC.US,D,20260122,000000,10.58,10.58,10.58,10.58,232,0
+OACC.US,D,20260123,000000,10.6,10.6,10.6,10.6,527,0
+OACC.US,D,20260127,000000,10.615,10.67,10.6001,10.65,107693,0
+OACC.US,D,20260128,000000,10.635,10.67,10.6,10.67,50215,0
+OACC.US,D,20260129,000000,10.645,10.645,10.61,10.61,600,0
+OACC.US,D,20260130,000000,10.65,10.65,10.62,10.65,225508,0
+OACC.US,D,20260202,000000,10.65,10.69,10.6,10.69,63432,0
+OACC.US,D,20260203,000000,10.57,10.69,10.57,10.69,206,0
+OACC.US,D,20260204,000000,10.57,10.69,10.57,10.69,29329,0
+OACC.US,D,20260205,000000,10.57,10.69,10.57,10.69,333,0
+OACC.US,D,20260206,000000,10.63,10.69,10.57,10.6699,51483,0
+OACC.US,D,20260209,000000,10.67,10.67,10.635,10.67,1609,0
+OACC.US,D,20260210,000000,10.645,10.68,10.6,10.64,441,0
+OACC.US,D,20260211,000000,10.585,10.645,10.585,10.62,9269,0
+OACC.US,D,20260212,000000,10.57,10.69,10.57,10.58,543,0
+OACC.US,D,20260213,000000,10.57,10.63,10.57,10.63,304,0
+OACC.US,D,20260217,000000,10.57,10.69,10.57,10.6761,553,0
diff --git a/daily/us/nasdaq stocks/2/oaccw.us.txt b/daily/us/nasdaq stocks/2/oaccw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31bfe628e416aca285015b0af2f831da3f9c8a60
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oaccw.us.txt	
@@ -0,0 +1,134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OACCW.US,D,20241218,000000,0.5,0.55,0.5,0.55,187500,0
+OACCW.US,D,20241223,000000,0.65,0.65,0.65,0.65,50033,0
+OACCW.US,D,20241224,000000,0.75,0.75,0.68695,0.68695,705,0
+OACCW.US,D,20241227,000000,0.712,0.712,0.65,0.7,31658,0
+OACCW.US,D,20241230,000000,0.61,0.61,0.61,0.61,1556,0
+OACCW.US,D,20241231,000000,0.71999,0.936,0.65,0.8788,7016,0
+OACCW.US,D,20250102,000000,1.24,1.24,0.8788,0.8788,35488,0
+OACCW.US,D,20250103,000000,1.22,1.22,0.74,1.13,2209,0
+OACCW.US,D,20250106,000000,1.15,1.15,1.13,1.13,1760,0
+OACCW.US,D,20250107,000000,1.04,1.06,0.84,0.9,6707,0
+OACCW.US,D,20250113,000000,0.7387,0.7387,0.72,0.72,11541,0
+OACCW.US,D,20250114,000000,0.75,0.75,0.72,0.75,53250,0
+OACCW.US,D,20250115,000000,0.75,0.75,0.75,0.75,10124,0
+OACCW.US,D,20250121,000000,0.8,0.83,0.74775,0.74775,9720,0
+OACCW.US,D,20250122,000000,0.72,0.73,0.71,0.72,23607,0
+OACCW.US,D,20250123,000000,0.73,0.82,0.73,0.75,4110,0
+OACCW.US,D,20250127,000000,0.68,0.894,0.68,0.8,15224,0
+OACCW.US,D,20250128,000000,0.8,0.8,0.68,0.725,6594,0
+OACCW.US,D,20250129,000000,0.68,0.68,0.68,0.68,2420,0
+OACCW.US,D,20250130,000000,0.71,0.7325,0.68,0.68,1093,0
+OACCW.US,D,20250131,000000,0.68,0.776,0.65001,0.688751,9620,0
+OACCW.US,D,20250205,000000,0.67,0.67,0.67,0.67,103,0
+OACCW.US,D,20250210,000000,0.67,0.777,0.67,0.777,388,0
+OACCW.US,D,20250213,000000,0.74,0.8,0.6708,0.6708,5537,0
+OACCW.US,D,20250219,000000,0.7485,0.7789,0.682,0.72,9954,0
+OACCW.US,D,20250220,000000,0.7604,0.7604,0.735,0.735,3185,0
+OACCW.US,D,20250221,000000,0.778,0.7802,0.69,0.75,2606,0
+OACCW.US,D,20250224,000000,0.7963,0.95,0.7,0.82,273821,0
+OACCW.US,D,20250225,000000,0.856,1.295,0.76,0.82,26731,0
+OACCW.US,D,20250226,000000,0.9,0.9958,0.72,0.72,16202,0
+OACCW.US,D,20250227,000000,0.89,0.89,0.7039,0.7039,1828,0
+OACCW.US,D,20250228,000000,0.7397,0.85,0.68,0.68,22492,0
+OACCW.US,D,20250303,000000,0.68,0.7,0.68,0.69,2461,0
+OACCW.US,D,20250304,000000,0.68,0.68,0.640251,0.65,11163,0
+OACCW.US,D,20250307,000000,0.65,0.77,0.65,0.77,992,0
+OACCW.US,D,20250310,000000,0.7401,0.7401,0.7,0.7,1145,0
+OACCW.US,D,20250314,000000,0.7,0.7,0.7,0.7,502,0
+OACCW.US,D,20250317,000000,0.7268,1.34,0.6553,0.7,98223,0
+OACCW.US,D,20250318,000000,0.7713,0.7713,0.7001,0.7001,1828,0
+OACCW.US,D,20250320,000000,0.7267,0.7848,0.7267,0.7656,1713,0
+OACCW.US,D,20250321,000000,0.7702,0.7702,0.7702,0.7702,291,0
+OACCW.US,D,20250324,000000,0.7711,0.7721,0.7711,0.7721,1286,0
+OACCW.US,D,20250325,000000,0.7751,0.8,0.7751,0.8,498,0
+OACCW.US,D,20250327,000000,0.7773,0.7773,0.744,0.75,20474,0
+OACCW.US,D,20250328,000000,0.76,0.76,0.76,0.76,4963,0
+OACCW.US,D,20250331,000000,0.75,0.75,0.75,0.75,422,0
+OACCW.US,D,20250401,000000,0.72,0.72,0.64,0.64,9206,0
+OACCW.US,D,20250402,000000,0.62,0.62,0.61,0.61,19293,0
+OACCW.US,D,20250403,000000,0.61,0.87,0.61,0.62,14750,0
+OACCW.US,D,20250407,000000,0.86,0.86,0.56,0.57,15456,0
+OACCW.US,D,20250408,000000,0.6844,0.6844,0.63,0.68072,2816,0
+OACCW.US,D,20250417,000000,0.79,0.79,0.79,0.79,244,0
+OACCW.US,D,20250423,000000,0.66,0.66,0.66,0.66,791,0
+OACCW.US,D,20250428,000000,0.72,0.72,0.65,0.65,1282,0
+OACCW.US,D,20250501,000000,0.65,0.72,0.65,0.72,4336,0
+OACCW.US,D,20250502,000000,0.76,0.76,0.76,0.76,182,0
+OACCW.US,D,20250505,000000,0.71,0.72,0.71,0.72,412,0
+OACCW.US,D,20250506,000000,0.71,0.71,0.71,0.71,2000,0
+OACCW.US,D,20250507,000000,0.79,0.79,0.79,0.79,122,0
+OACCW.US,D,20250508,000000,0.82,0.82,0.79,0.79,1108,0
+OACCW.US,D,20250513,000000,0.88,0.925,0.82,0.89,8188,0
+OACCW.US,D,20250514,000000,0.9,0.9,0.89,0.89,17260,0
+OACCW.US,D,20250515,000000,0.88,0.88,0.86,0.8601,1500,0
+OACCW.US,D,20250520,000000,0.886,0.9,0.81,0.82,1266,0
+OACCW.US,D,20250527,000000,0.893,0.91,0.893,0.91,5481,0
+OACCW.US,D,20250530,000000,0.8945,0.9088,0.83,0.83,725,0
+OACCW.US,D,20250602,000000,0.87,0.87,0.87,0.87,300,0
+OACCW.US,D,20250609,000000,0.83015,0.83015,0.83015,0.83015,250,0
+OACCW.US,D,20250611,000000,0.88,0.88,0.88,0.88,50000,0
+OACCW.US,D,20250620,000000,0.84,0.84,0.84,0.84,300,0
+OACCW.US,D,20250626,000000,0.855261,0.855261,0.855261,0.855261,514,0
+OACCW.US,D,20250630,000000,0.875,0.875,0.875,0.875,610,0
+OACCW.US,D,20250701,000000,0.875,0.875,0.875,0.875,2609,0
+OACCW.US,D,20250708,000000,0.91,0.91,0.9,0.9,2564,0
+OACCW.US,D,20250714,000000,0.75,0.8,0.75,0.8,66824,0
+OACCW.US,D,20250716,000000,0.9,0.9,0.9,0.9,227,0
+OACCW.US,D,20250717,000000,0.8455,0.8455,0.8455,0.8455,109,0
+OACCW.US,D,20250722,000000,0.775,0.775,0.775,0.775,5701,0
+OACCW.US,D,20250724,000000,0.825,0.85,0.825,0.85,4727,0
+OACCW.US,D,20250805,000000,0.8137,0.8137,0.8137,0.8137,100,0
+OACCW.US,D,20250812,000000,0.6757,0.6757,0.6757,0.6757,2879,0
+OACCW.US,D,20250813,000000,0.75,0.75,0.75,0.75,1200,0
+OACCW.US,D,20250815,000000,0.77,0.77,0.75,0.75,11926,0
+OACCW.US,D,20250818,000000,0.815,0.815,0.815,0.815,626,0
+OACCW.US,D,20250820,000000,0.85,0.85,0.85,0.85,7607,0
+OACCW.US,D,20250822,000000,0.85,0.85,0.85,0.85,145400,0
+OACCW.US,D,20250826,000000,0.83,0.865,0.83,0.865,1034,0
+OACCW.US,D,20250827,000000,0.92,0.92,0.8,0.8,1407,0
+OACCW.US,D,20250902,000000,0.72,0.735,0.705,0.7259,5900,0
+OACCW.US,D,20250903,000000,0.73,0.875,0.73,0.875,15186,0
+OACCW.US,D,20250904,000000,0.785,0.785,0.785,0.785,3614,0
+OACCW.US,D,20250905,000000,0.825,0.825,0.78,0.78,1100,0
+OACCW.US,D,20250915,000000,0.84,0.84,0.75,0.77,20245,0
+OACCW.US,D,20250922,000000,0.82,0.82,0.82,0.82,1500,0
+OACCW.US,D,20250924,000000,0.9,0.9,0.9,0.9,6516,0
+OACCW.US,D,20250926,000000,0.77,0.77,0.75,0.75,1777,0
+OACCW.US,D,20250929,000000,0.77,0.77,0.75,0.75,346,0
+OACCW.US,D,20250930,000000,0.750001,0.750001,0.75,0.75,401,0
+OACCW.US,D,20251001,000000,0.75,0.75,0.75,0.75,4878,0
+OACCW.US,D,20251007,000000,0.79,0.87,0.79,0.8,346,0
+OACCW.US,D,20251008,000000,0.79,0.79,0.79,0.79,150,0
+OACCW.US,D,20251010,000000,0.77,0.77,0.76,0.76,5049,0
+OACCW.US,D,20251013,000000,0.8,0.85,0.77,0.85,40985,0
+OACCW.US,D,20251014,000000,0.8,0.9,0.8,0.87,5165,0
+OACCW.US,D,20251015,000000,0.89,1.01,0.89,0.99,6394,0
+OACCW.US,D,20251016,000000,0.938,0.938,0.92,0.92,1210,0
+OACCW.US,D,20251017,000000,0.9752,0.9752,0.85,0.85,200,0
+OACCW.US,D,20251020,000000,0.9779,0.99,0.8837,0.99,1815,0
+OACCW.US,D,20251021,000000,0.8703,0.8703,0.8703,0.8703,146,0
+OACCW.US,D,20251023,000000,0.793665,0.793665,0.793665,0.793665,174,0
+OACCW.US,D,20251028,000000,0.88,0.88,0.88,0.88,245,0
+OACCW.US,D,20251029,000000,0.99,0.99,0.99,0.99,117,0
+OACCW.US,D,20251031,000000,0.99,0.99,0.99,0.99,100,0
+OACCW.US,D,20251103,000000,0.99,0.99,0.99,0.99,505,0
+OACCW.US,D,20251106,000000,0.9,0.9,0.9,0.9,25000,0
+OACCW.US,D,20251110,000000,0.95,0.95,0.91,0.9101,1705,0
+OACCW.US,D,20251128,000000,0.7893,0.8523,0.75,0.76,2644,0
+OACCW.US,D,20251201,000000,0.748,0.76,0.748,0.76,11049,0
+OACCW.US,D,20251202,000000,0.702,0.702,0.702,0.702,100,0
+OACCW.US,D,20251211,000000,0.7279,0.7279,0.7279,0.7279,200,0
+OACCW.US,D,20251216,000000,0.7359,0.7359,0.7359,0.7359,200,0
+OACCW.US,D,20251218,000000,0.75,0.75,0.7,0.7001,12461,0
+OACCW.US,D,20251222,000000,0.71,0.71,0.71,0.71,1113,0
+OACCW.US,D,20251230,000000,0.7,0.71,0.7,0.71,418,0
+OACCW.US,D,20260113,000000,0.78,0.95,0.7254,0.928,45875,0
+OACCW.US,D,20260127,000000,0.8,0.8,0.8,0.8,1113,0
+OACCW.US,D,20260202,000000,0.8,0.8,0.8,0.8,27138,0
+OACCW.US,D,20260203,000000,0.74,0.74,0.74,0.74,79907,0
+OACCW.US,D,20260204,000000,0.88,0.91,0.88,0.91,1213,0
+OACCW.US,D,20260209,000000,0.795,0.795,0.795,0.795,1047,0
+OACCW.US,D,20260210,000000,0.76,0.76,0.76,0.76,2000,0
+OACCW.US,D,20260213,000000,0.756,0.756,0.75,0.75,10700,0
+OACCW.US,D,20260218,000000,0.73,0.75,0.73,0.75,13709,0
diff --git a/daily/us/nasdaq stocks/2/oakur.us.txt b/daily/us/nasdaq stocks/2/oakur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8398d21f27b970ca6129b778eb115fa6f41cd7a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oakur.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAKUR.US,D,20230522,000000,0.21,0.21,0.2,0.21,116800,0
+OAKUR.US,D,20230523,000000,0.2,0.2025,0.18,0.18,379415,0
+OAKUR.US,D,20230524,000000,0.18,0.18,0.18,0.18,14500,0
+OAKUR.US,D,20230525,000000,0.18,0.18,0.16,0.17,123019,0
+OAKUR.US,D,20230526,000000,0.17,0.1801,0.1601,0.1701,262400,0
+OAKUR.US,D,20230530,000000,0.18,0.18,0.18,0.18,600,0
+OAKUR.US,D,20230531,000000,0.1701,0.1701,0.1701,0.1701,80700,0
+OAKUR.US,D,20230601,000000,0.1888,0.19,0.1888,0.19,10100,0
+OAKUR.US,D,20230602,000000,0.1701,0.1701,0.1701,0.1701,90029,0
+OAKUR.US,D,20230605,000000,0.1701,0.1701,0.17,0.1701,99000,0
+OAKUR.US,D,20230606,000000,0.1701,0.1701,0.17,0.17,112000,0
+OAKUR.US,D,20230613,000000,0.19,0.2,0.19,0.2,21138,0
+OAKUR.US,D,20230628,000000,0.2,0.2,0.2,0.2,100000,0
+OAKUR.US,D,20230630,000000,0.21,0.21,0.21,0.21,3929,0
+OAKUR.US,D,20230719,000000,0.2,0.21,0.2,0.21,50700,0
+OAKUR.US,D,20230801,000000,0.202,0.202,0.2,0.2,95036,0
+OAKUR.US,D,20230802,000000,0.17,0.19,0.17,0.19,400,0
+OAKUR.US,D,20230803,000000,0.1984,0.202,0.194,0.202,4020,0
+OAKUR.US,D,20230811,000000,0.205,0.21,0.205,0.21,17103,0
+OAKUR.US,D,20230814,000000,0.25,0.255,0.244,0.25,94910,0
+OAKUR.US,D,20230815,000000,0.25,0.28,0.25,0.28,10455,0
+OAKUR.US,D,20230816,000000,0.2889,0.4067,0.2852,0.288,12403,0
+OAKUR.US,D,20230817,000000,0.4242,0.4242,0.2117,0.2825,7044,0
+OAKUR.US,D,20230821,000000,0.3239,0.3289,0.2768,0.3036,1616,0
+OAKUR.US,D,20230823,000000,0.265,0.2742,0.265,0.2742,1304,0
+OAKUR.US,D,20230824,000000,0.29,0.29,0.29,0.29,459,0
+OAKUR.US,D,20230825,000000,0.3197,0.3199,0.258,0.284,4643,0
+OAKUR.US,D,20230830,000000,0.231,0.231,0.22,0.22,280,0
+OAKUR.US,D,20230901,000000,0.2837,0.2837,0.2837,0.2837,207,0
+OAKUR.US,D,20230905,000000,0.2592,0.2592,0.24,0.24,689,0
+OAKUR.US,D,20230911,000000,0.23,0.24,0.23,0.24,2623,0
+OAKUR.US,D,20230912,000000,0.2113,0.2113,0.2113,0.2113,120,0
+OAKUR.US,D,20230915,000000,0.2316,0.2316,0.2316,0.2316,126,0
+OAKUR.US,D,20230918,000000,0.2113,0.2113,0.2113,0.2113,350,0
+OAKUR.US,D,20230919,000000,0.22665,0.22665,0.22665,0.22665,924,0
+OAKUR.US,D,20230920,000000,0.23,0.2583,0.23,0.23,840,0
+OAKUR.US,D,20230925,000000,0.2113,0.2282,0.2113,0.2282,301,0
+OAKUR.US,D,20230927,000000,0.2113,0.25,0.2113,0.25,3159,0
+OAKUR.US,D,20230929,000000,0.25,0.25,0.25,0.25,241,0
+OAKUR.US,D,20231009,000000,0.219,0.219,0.2113,0.215,25000,0
+OAKUR.US,D,20231010,000000,0.21,0.2268,0.21,0.2268,1003,0
+OAKUR.US,D,20231012,000000,0.23,0.2341,0.23,0.2341,275241,0
+OAKUR.US,D,20231031,000000,0.23,0.23,0.23,0.23,2412,0
+OAKUR.US,D,20231101,000000,0.23,0.23,0.23,0.23,1452,0
+OAKUR.US,D,20231103,000000,0.23,0.24,0.22,0.24,55657,0
+OAKUR.US,D,20231108,000000,0.207901,0.2736,0.207901,0.2736,609,0
+OAKUR.US,D,20231115,000000,0.218,0.218,0.218,0.218,100,0
+OAKUR.US,D,20231120,000000,0.21,0.21,0.2,0.2,31175,0
+OAKUR.US,D,20231127,000000,0.1972,0.1972,0.1972,0.1972,206,0
+OAKUR.US,D,20231128,000000,0.2001,0.2001,0.2,0.2,17155,0
+OAKUR.US,D,20231129,000000,0.1957,0.1976,0.1957,0.1958,992,0
+OAKUR.US,D,20231130,000000,0.17,0.17,0.13,0.13,992,0
+OAKUR.US,D,20231201,000000,0.22,0.22,0.1301,0.1301,2425,0
+OAKUR.US,D,20231204,000000,0.15,0.1501,0.15,0.1501,800,0
+OAKUR.US,D,20231205,000000,0.14,0.14,0.14,0.14,25306,0
+OAKUR.US,D,20231206,000000,0.1466,0.1467,0.1466,0.1467,200,0
+OAKUR.US,D,20231207,000000,0.0133,0.151,0.0133,0.151,2558,0
+OAKUR.US,D,20231208,000000,0.18,0.18,0.1511,0.18,6273,0
+OAKUR.US,D,20231211,000000,0.19,0.19,0.1,0.14,2562,0
+OAKUR.US,D,20231212,000000,0.14,0.14,0.14,0.14,357,0
+OAKUR.US,D,20231214,000000,0.1401,0.164,0.14,0.164,1757,0
+OAKUR.US,D,20231219,000000,0.19,0.19,0.19,0.19,113,0
+OAKUR.US,D,20231220,000000,0.196,0.196,0.196,0.196,259,0
+OAKUR.US,D,20231227,000000,0.15,0.15,0.1379,0.15,1521,0
+OAKUR.US,D,20231228,000000,0.15,0.15,0.15,0.15,245,0
+OAKUR.US,D,20240102,000000,0.18,0.2,0.18,0.2,245,0
+OAKUR.US,D,20240103,000000,0.15,0.15,0.15,0.15,245,0
+OAKUR.US,D,20240105,000000,0.15,0.15,0.15,0.15,103,0
+OAKUR.US,D,20240109,000000,0.15,0.15,0.15,0.15,657,0
+OAKUR.US,D,20240110,000000,0.15,0.15,0.15,0.15,100,0
+OAKUR.US,D,20240119,000000,0.15,0.15,0.15,0.15,100,0
+OAKUR.US,D,20240122,000000,0.15,0.15,0.15,0.15,44578,0
+OAKUR.US,D,20240123,000000,0.15,0.15,0.11,0.11,7622,0
+OAKUR.US,D,20240125,000000,0.14,0.14,0.1207,0.1207,1428,0
+OAKUR.US,D,20240130,000000,0.13,0.13,0.1001,0.1001,78000,0
+OAKUR.US,D,20240212,000000,0.1006,0.2,0.1006,0.2,1120,0
+OAKUR.US,D,20240213,000000,0.17,0.17,0.17,0.17,100,0
+OAKUR.US,D,20240214,000000,0.1208,0.1208,0.1207,0.1207,604,0
+OAKUR.US,D,20240216,000000,0.111,0.2,0.1011,0.1011,2319,0
+OAKUR.US,D,20240223,000000,0.111,0.111,0.111,0.111,200,0
+OAKUR.US,D,20240227,000000,0.101,0.101,0.101,0.101,100,0
+OAKUR.US,D,20240229,000000,0.1011,0.22,0.1011,0.1157,7624,0
+OAKUR.US,D,20240301,000000,0.1267,0.1803,0.1122,0.1122,18410,0
+OAKUR.US,D,20240304,000000,0.13,0.13,0.1052,0.1052,410,0
+OAKUR.US,D,20240306,000000,0.17,0.2,0.1112,0.1501,9058,0
+OAKUR.US,D,20240307,000000,0.17,0.2183,0.1601,0.1904,9035,0
+OAKUR.US,D,20240308,000000,0.2,0.2,0.19,0.2,4365,0
+OAKUR.US,D,20240311,000000,0.1501,0.1501,0.1501,0.1501,100,0
+OAKUR.US,D,20240313,000000,0.15,0.15,0.1021,0.1021,7831,0
+OAKUR.US,D,20240318,000000,0.138,0.1984,0.1303,0.1709,9328,0
+OAKUR.US,D,20240319,000000,0.17,0.17,0.17,0.17,288,0
+OAKUR.US,D,20240326,000000,0.1391,0.1391,0.1391,0.1391,100,0
+OAKUR.US,D,20240327,000000,0.1955,0.2,0.1955,0.2,300,0
+OAKUR.US,D,20240401,000000,0.14,0.14,0.14,0.14,2251,0
+OAKUR.US,D,20240405,000000,0.1401,0.1701,0.1401,0.1701,300,0
+OAKUR.US,D,20240409,000000,0.1807,0.1807,0.1807,0.1807,100,0
+OAKUR.US,D,20240411,000000,0.1705,0.176,0.1705,0.1759,9083,0
+OAKUR.US,D,20240412,000000,0.2,0.2,0.1912,0.1912,519,0
+OAKUR.US,D,20240415,000000,0.1759,0.1759,0.1759,0.1759,100,0
+OAKUR.US,D,20240416,000000,0.2,0.2,0.2,0.2,116,0
+OAKUR.US,D,20240417,000000,0.2,0.2,0.2,0.2,100,0
+OAKUR.US,D,20240418,000000,0.2,0.2,0.2,0.2,100,0
+OAKUR.US,D,20240424,000000,0.1705,0.185,0.170101,0.1705,4966,0
+OAKUR.US,D,20240425,000000,0.1705,0.1705,0.119501,0.119501,2870,0
+OAKUR.US,D,20240429,000000,0.2,0.21,0.16,0.21,11450,0
+OAKUR.US,D,20240430,000000,0.2,0.2,0.19,0.2,751,0
+OAKUR.US,D,20240502,000000,0.1722,0.1722,0.1722,0.1722,100,0
+OAKUR.US,D,20240503,000000,0.2,0.2,0.2,0.2,5444,0
+OAKUR.US,D,20240506,000000,0.17,0.2,0.1643,0.2,25774,0
+OAKUR.US,D,20240507,000000,0.1501,0.2,0.11,0.1647,31702,0
+OAKUR.US,D,20240510,000000,0.1915,0.1915,0.1915,0.1915,210,0
+OAKUR.US,D,20240517,000000,0.1501,0.1951,0.1051,0.1466,1976,0
+OAKUR.US,D,20240520,000000,0.1501,0.1501,0.1501,0.1501,6192,0
+OAKUR.US,D,20240521,000000,0.17,0.29,0.1601,0.29,21261,0
+OAKUR.US,D,20240522,000000,0.1722,0.1834,0.171,0.171,1011,0
+OAKUR.US,D,20240524,000000,0.1163,0.18,0.1163,0.1545,10641,0
+OAKUR.US,D,20240604,000000,0.1888,0.28,0.1725,0.1819,124765,0
+OAKUR.US,D,20240605,000000,0.1897,0.1901,0.1222,0.1659,30125,0
+OAKUR.US,D,20240606,000000,0.175,0.1801,0.175,0.1801,775,0
+OAKUR.US,D,20240607,000000,0.18,0.1803,0.1604,0.18,71225,0
+OAKUR.US,D,20240610,000000,0.1799,0.18,0.1799,0.18,1059,0
+OAKUR.US,D,20240613,000000,0.2,0.2,0.2,0.2,2189,0
+OAKUR.US,D,20240614,000000,0.1261,0.1922,0.1261,0.1922,4156,0
+OAKUR.US,D,20240617,000000,0.18,0.2,0.1692,0.2,34171,0
+OAKUR.US,D,20240620,000000,0.2371,0.2372,0.2371,0.2372,327,0
+OAKUR.US,D,20240621,000000,0.23,0.23,0.202,0.23,3211,0
+OAKUR.US,D,20240625,000000,0.2101,0.2101,0.21,0.21,301,0
+OAKUR.US,D,20240626,000000,0.147,0.147,0.147,0.147,740,0
+OAKUR.US,D,20240627,000000,0.1531,0.25,0.153,0.25,918,0
+OAKUR.US,D,20240701,000000,0.17909,0.17909,0.17909,0.17909,538,0
+OAKUR.US,D,20240702,000000,0.2397,0.25,0.2397,0.25,2100,0
+OAKUR.US,D,20240703,000000,0.23,0.25,0.23,0.25,1001,0
+OAKUR.US,D,20240705,000000,0.22,0.23,0.22,0.23,303,0
+OAKUR.US,D,20240710,000000,0.2,0.204,0.1999,0.2,26600,0
+OAKUR.US,D,20240717,000000,0.2,0.2101,0.196,0.2101,5518,0
+OAKUR.US,D,20240723,000000,0.2187,0.2388,0.2187,0.2388,973,0
+OAKUR.US,D,20240726,000000,0.2393,0.2393,0.2393,0.2393,276,0
+OAKUR.US,D,20240730,000000,0.24,0.24,0.24,0.24,121,0
+OAKUR.US,D,20240801,000000,0.19,0.19,0.19,0.19,460,0
+OAKUR.US,D,20240812,000000,0.1867,0.1867,0.18,0.18,365,0
+OAKUR.US,D,20240813,000000,0.2012,0.2151,0.1873,0.1975,32200,0
+OAKUR.US,D,20240821,000000,0.230001,0.2496,0.230001,0.2496,823,0
+OAKUR.US,D,20240827,000000,0.2,0.27,0.2,0.27,33579,0
+OAKUR.US,D,20240903,000000,0.21,0.21,0.1926,0.1926,2437,0
+OAKUR.US,D,20240906,000000,0.25,0.27,0.25,0.27,694,0
+OAKUR.US,D,20240917,000000,0.1,0.25,0.1,0.25,1142,0
+OAKUR.US,D,20240918,000000,0.12,0.283,0.12,0.283,1490,0
+OAKUR.US,D,20240919,000000,0.2719,0.272,0.2719,0.272,236,0
+OAKUR.US,D,20241003,000000,0.218,0.218,0.2179,0.2179,1225,0
+OAKUR.US,D,20241007,000000,0.2001,0.2001,0.2001,0.2001,1227,0
+OAKUR.US,D,20241008,000000,0.2001,0.215,0.2001,0.215,4625,0
+OAKUR.US,D,20241015,000000,0.19,0.19,0.19,0.19,867,0
+OAKUR.US,D,20241024,000000,0.2,0.2,0.2,0.2,293,0
+OAKUR.US,D,20241030,000000,0.19,0.19,0.19,0.19,1517,0
+OAKUR.US,D,20241031,000000,0.19,0.19,0.1294,0.1294,664,0
+OAKUR.US,D,20241101,000000,0.19,0.2001,0.19,0.19,28018,0
+OAKUR.US,D,20241108,000000,0.2121,0.2121,0.2121,0.2121,101,0
+OAKUR.US,D,20241111,000000,0.2394,0.2394,0.2394,0.2394,228,0
+OAKUR.US,D,20241114,000000,0.24,0.24,0.22,0.22,85210,0
+OAKUR.US,D,20241118,000000,0.237,0.247,0.237,0.247,417,0
+OAKUR.US,D,20241121,000000,0.2,0.22,0.2,0.2001,27016,0
+OAKUR.US,D,20241127,000000,0.19,0.19,0.19,0.19,482,0
+OAKUR.US,D,20241213,000000,0.19,0.19,0.19,0.19,1225,0
+OAKUR.US,D,20241216,000000,0.19,0.19,0.168615,0.1899,120483,0
+OAKUR.US,D,20241217,000000,0.165,0.2361,0.165,0.2361,1483,0
+OAKUR.US,D,20241218,000000,0.25,0.25,0.2253,0.2253,445,0
+OAKUR.US,D,20250108,000000,0.18,0.18,0.18,0.18,220,0
+OAKUR.US,D,20250114,000000,0.18,0.18,0.18,0.18,2250,0
+OAKUR.US,D,20250116,000000,0.14,0.14,0.14,0.14,719,0
+OAKUR.US,D,20250122,000000,0.13,0.13,0.11,0.11,442,0
+OAKUR.US,D,20250123,000000,0.1482,0.1913,0.1252,0.1252,3753,0
+OAKUR.US,D,20250127,000000,0.19,0.19,0.19,0.19,170,0
+OAKUR.US,D,20250128,000000,0.193,0.21,0.193,0.21,1078,0
+OAKUR.US,D,20250129,000000,0.132,0.132,0.1304,0.1304,2580,0
+OAKUR.US,D,20250207,000000,0.1311,0.1311,0.1311,0.1311,445,0
+OAKUR.US,D,20250210,000000,0.1312,0.1312,0.1312,0.1312,460,0
+OAKUR.US,D,20250211,000000,0.1321,0.1375,0.132,0.1321,1987,0
+OAKUR.US,D,20250214,000000,0.23,0.2759,0.1761,0.23,8685,0
+OAKUR.US,D,20250218,000000,0.24,0.278,0.24,0.26,452,0
+OAKUR.US,D,20250219,000000,0.21,0.22,0.1668,0.21,30558,0
+OAKUR.US,D,20250220,000000,0.2,0.2132,0.2,0.2123,100509,0
+OAKUR.US,D,20250224,000000,0.2445,0.245,0.19,0.2175,17700,0
+OAKUR.US,D,20250225,000000,0.2,0.245,0.1524,0.1524,8006,0
+OAKUR.US,D,20250226,000000,0.2363,0.3,0.1925,0.243,72881,0
+OAKUR.US,D,20250227,000000,0.24,0.295,0.177,0.289,20503,0
+OAKUR.US,D,20250228,000000,0.29,0.29,0.22,0.2889,4423,0
+OAKUR.US,D,20250303,000000,0.238,0.29,0.177,0.2381,5202,0
+OAKUR.US,D,20250304,000000,0.2742,0.29,0.177,0.2898,4963,0
+OAKUR.US,D,20250305,000000,0.2381,0.29,0.177,0.2366,3700,0
+OAKUR.US,D,20250306,000000,0.2725,0.29,0.177,0.248,6100,0
+OAKUR.US,D,20250307,000000,0.29,0.29,0.1902,0.1911,367883,0
+OAKUR.US,D,20250310,000000,0.25,0.25,0.22,0.22,1001,0
+OAKUR.US,D,20250311,000000,0.28,0.28,0.27,0.27,1100,0
+OAKUR.US,D,20250312,000000,0.27,0.2701,0.2477,0.2477,3582,0
+OAKUR.US,D,20250314,000000,0.2535,0.29,0.1901,0.257533,5663,0
+OAKUR.US,D,20250317,000000,0.2409,0.29,0.2315,0.29,1100,0
+OAKUR.US,D,20250318,000000,0.2536,0.2538,0.1926,0.2483,1029,0
+OAKUR.US,D,20250319,000000,0.2798,0.2807,0.2305,0.2709,3046,0
+OAKUR.US,D,20250320,000000,0.2543,0.2861,0.2343,0.2487,43515,0
+OAKUR.US,D,20250324,000000,0.2552,0.2552,0.1916,0.2375,4407,0
+OAKUR.US,D,20250325,000000,0.23,0.23,0.23,0.23,200,0
+OAKUR.US,D,20250326,000000,0.27,0.27,0.2401,0.2687,12555,0
+OAKUR.US,D,20250327,000000,0.2519,0.2858,0.2404,0.268419,19528,0
+OAKUR.US,D,20250328,000000,0.2558,0.2648,0.2512,0.2648,1074,0
+OAKUR.US,D,20250331,000000,0.240299,0.26,0.240299,0.26,1534,0
+OAKUR.US,D,20250401,000000,0.23,0.23,0.23,0.23,110,0
+OAKUR.US,D,20250403,000000,0.26,0.26,0.23,0.26,32208,0
+OAKUR.US,D,20250404,000000,0.26,0.26,0.2405,0.26,2674,0
+OAKUR.US,D,20250407,000000,0.26,0.26,0.2329,0.2329,374,0
+OAKUR.US,D,20250408,000000,0.212,0.212,0.212,0.212,209,0
+OAKUR.US,D,20250409,000000,0.2573,0.26,0.2573,0.26,1124,0
+OAKUR.US,D,20250415,000000,0.26,0.26,0.26,0.26,200,0
+OAKUR.US,D,20250416,000000,0.2101,0.2101,0.2101,0.2101,4700,0
+OAKUR.US,D,20250422,000000,0.2101,0.230001,0.200101,0.2006,4600,0
+OAKUR.US,D,20250423,000000,0.2101,0.2312,0.2101,0.2312,2400,0
+OAKUR.US,D,20250424,000000,0.26,0.26,0.2101,0.2101,3607,0
+OAKUR.US,D,20250425,000000,0.2184,0.235001,0.2184,0.235001,1500,0
+OAKUR.US,D,20250429,000000,0.212,0.2312,0.2006,0.2006,3600,0
+OAKUR.US,D,20250430,000000,0.2101,0.2101,0.2101,0.2101,173,0
+OAKUR.US,D,20250502,000000,0.1886,0.27,0.1851,0.2687,14648,0
+OAKUR.US,D,20250505,000000,0.2135,0.2135,0.2135,0.2135,500,0
+OAKUR.US,D,20250506,000000,0.2687,0.2687,0.2687,0.2687,1225,0
+OAKUR.US,D,20250512,000000,0.2899,0.29,0.2687,0.29,4000,0
+OAKUR.US,D,20250520,000000,0.2877,0.2877,0.2877,0.2877,302,0
+OAKUR.US,D,20250529,000000,0.29,0.29,0.29,0.29,100,0
+OAKUR.US,D,20250605,000000,0.25,0.25,0.25,0.25,200,0
+OAKUR.US,D,20250616,000000,0.25,0.25,0.25,0.25,200,0
+OAKUR.US,D,20250618,000000,0.2,0.2,0.185,0.2,22943,0
+OAKUR.US,D,20250624,000000,0.23,0.25,0.2,0.25,1205,0
+OAKUR.US,D,20250626,000000,0.218,0.2181,0.2179,0.2181,1539,0
+OAKUR.US,D,20250714,000000,0.1461,0.2875,0.13,0.2875,1773,0
+OAKUR.US,D,20250715,000000,0.2875,0.2875,0.2875,0.2875,497,0
+OAKUR.US,D,20250717,000000,0.25,0.25,0.25,0.25,900,0
+OAKUR.US,D,20250721,000000,0.23,0.23,0.23,0.23,354,0
+OAKUR.US,D,20250730,000000,0.29,0.29,0.29,0.29,244,0
+OAKUR.US,D,20250731,000000,0.29,0.29,0.29,0.29,245,0
+OAKUR.US,D,20250804,000000,0.29,0.29,0.29,0.29,689,0
+OAKUR.US,D,20250808,000000,0.21,0.29,0.21,0.29,789,0
+OAKUR.US,D,20250912,000000,0.1613,0.22,0.16,0.2,22400,0
+OAKUR.US,D,20250924,000000,0.2,0.21,0.18,0.21,141184,0
+OAKUR.US,D,20250929,000000,0.25,0.25,0.25,0.25,600,0
+OAKUR.US,D,20251008,000000,0.25,0.264601,0.25,0.2501,85300,0
+OAKUR.US,D,20251023,000000,0.24,0.2897,0.24,0.2897,6000,0
+OAKUR.US,D,20251024,000000,0.25,0.2875,0.24,0.244,5700,0
+OAKUR.US,D,20251027,000000,0.21,0.21,0.2001,0.2001,6875,0
+OAKUR.US,D,20251031,000000,0.25,0.25,0.13,0.2498,2418,0
+OAKUR.US,D,20251105,000000,0.168432,0.168432,0.168432,0.168432,244,0
+OAKUR.US,D,20251113,000000,0.249,0.249,0.249,0.249,300,0
+OAKUR.US,D,20251119,000000,0.249,0.25,0.22,0.22,6100,0
+OAKUR.US,D,20251128,000000,0.273,0.273,0.25,0.25,300,0
+OAKUR.US,D,20251202,000000,0.2214,0.25,0.2214,0.25,26100,0
+OAKUR.US,D,20251226,000000,0.21,0.2498,0.21,0.2498,200,0
+OAKUR.US,D,20260112,000000,0.2498,0.2498,0.2498,0.2498,1605,0
+OAKUR.US,D,20260129,000000,0.2498,0.2498,0.2498,0.2498,138,0
+OAKUR.US,D,20260204,000000,0.2298,0.2298,0.2298,0.2298,1435,0
+OAKUR.US,D,20260212,000000,0.2001,0.2001,0.18,0.1998,21171,0
+OAKUR.US,D,20260218,000000,0.1753,0.18,0.13705,0.18,11750,0
diff --git a/daily/us/nasdaq stocks/2/occim.us.txt b/daily/us/nasdaq stocks/2/occim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eef356523606b312c6c1e705ad4c588278d5f5cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/occim.us.txt	
@@ -0,0 +1,297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCCIM.US,D,20241004,000000,24.79,24.82,24.71,24.78,75873,0
+OCCIM.US,D,20241007,000000,24.84,24.84,24.73,24.7948,29457,0
+OCCIM.US,D,20241008,000000,24.75,24.83,24.71,24.7715,24891,0
+OCCIM.US,D,20241009,000000,24.8,24.85,24.72,24.7594,13057,0
+OCCIM.US,D,20241010,000000,24.799,24.799,24.722,24.74,9490,0
+OCCIM.US,D,20241011,000000,24.95,24.96,24.76,24.85,17299,0
+OCCIM.US,D,20241014,000000,24.95,25.05,24.8626,25,22109,0
+OCCIM.US,D,20241015,000000,25,25,24.85,24.95,18287,0
+OCCIM.US,D,20241016,000000,25,25.1,24.95,25.07,5997,0
+OCCIM.US,D,20241017,000000,25.32,25.32,25.03,25.11,9595,0
+OCCIM.US,D,20241018,000000,25.11,25.2,25.1,25.2,1855,0
+OCCIM.US,D,20241021,000000,25.14,25.14,25.13,25.14,694,0
+OCCIM.US,D,20241022,000000,25.17,25.17,25.0165,25.0884,3613,0
+OCCIM.US,D,20241023,000000,25.05,25.05,24.955,25.01,6838,0
+OCCIM.US,D,20241024,000000,24.99,24.99,24.9,24.9499,13500,0
+OCCIM.US,D,20241025,000000,24.95,25.04,24.93,24.96,16417,0
+OCCIM.US,D,20241028,000000,25,25,24.9902,24.9902,1042,0
+OCCIM.US,D,20241029,000000,24.955,25.02,24.91,24.925,4391,0
+OCCIM.US,D,20241030,000000,24.9911,24.9911,24.933,24.933,2831,0
+OCCIM.US,D,20241031,000000,24.9001,25,24.9,24.94,9449,0
+OCCIM.US,D,20241101,000000,25.0296,25.0296,24.99,24.99,761,0
+OCCIM.US,D,20241104,000000,25.05,25.05,24.92,24.9813,3889,0
+OCCIM.US,D,20241105,000000,24.99,24.99,24.95,24.96,2963,0
+OCCIM.US,D,20241106,000000,25,25,25,25,1602,0
+OCCIM.US,D,20241107,000000,24.99,25,24.9699,24.97,2389,0
+OCCIM.US,D,20241108,000000,25.05,25.05,24.97,24.97,712,0
+OCCIM.US,D,20241111,000000,25.0349,25.0349,24.96,25.0298,3273,0
+OCCIM.US,D,20241112,000000,25,25,24.95,24.95,2424,0
+OCCIM.US,D,20241113,000000,24.99,24.99,24.92,24.92,1435,0
+OCCIM.US,D,20241114,000000,24.965,25.087,24.965,25.087,9036,0
+OCCIM.US,D,20241118,000000,25.08,25.08,25.07,25.07,419,0
+OCCIM.US,D,20241119,000000,24.92,24.9396,24.85,24.9396,2444,0
+OCCIM.US,D,20241120,000000,24.88,25.13,24.88,24.93,13699,0
+OCCIM.US,D,20241121,000000,24.96,25,24.9,24.9,8118,0
+OCCIM.US,D,20241122,000000,24.91,25.18,24.8782,24.93,5512,0
+OCCIM.US,D,20241125,000000,24.9,25.06,24.88,25.06,814,0
+OCCIM.US,D,20241126,000000,25.13,25.21,24.96,24.96,1655,0
+OCCIM.US,D,20241127,000000,24.9917,24.9917,24.9917,24.9917,1000,0
+OCCIM.US,D,20241129,000000,25.025,25.025,25.025,25.025,118,0
+OCCIM.US,D,20241202,000000,25.025,25.025,24.9,24.9315,4234,0
+OCCIM.US,D,20241203,000000,24.947,25.14,24.94,25,5121,0
+OCCIM.US,D,20241204,000000,25,25.09,25,25.09,1749,0
+OCCIM.US,D,20241205,000000,25.01,25.05,25.0001,25.05,1889,0
+OCCIM.US,D,20241206,000000,25.15,25.15,25,25,916,0
+OCCIM.US,D,20241209,000000,24.98,25.1194,24.97,25.1194,1138,0
+OCCIM.US,D,20241210,000000,25,25.0536,24.9892,25.04,6676,0
+OCCIM.US,D,20241211,000000,25.0814,25.0884,25,25.081,1225,0
+OCCIM.US,D,20241212,000000,25.0086,25.1,25.0086,25.1,2757,0
+OCCIM.US,D,20241213,000000,25.086,25.0947,25.02,25.02,1848,0
+OCCIM.US,D,20241216,000000,25.05,25.1,25.0305,25.1,2016,0
+OCCIM.US,D,20241217,000000,25.0785,25.1,25.07,25.1,914,0
+OCCIM.US,D,20241218,000000,25.06,25.1,25.02,25.1,2616,0
+OCCIM.US,D,20241219,000000,25.05,25.05,25.05,25.05,425,0
+OCCIM.US,D,20241220,000000,24.9666,24.9937,24.86,24.86,3153,0
+OCCIM.US,D,20241223,000000,24.86,25,24.86,25,1835,0
+OCCIM.US,D,20241224,000000,24.9,24.9,24.8,24.8,2105,0
+OCCIM.US,D,20241226,000000,24.8524,24.8524,24.85,24.85,2081,0
+OCCIM.US,D,20241227,000000,24.82,25,24.8,25,2588,0
+OCCIM.US,D,20241230,000000,24.82,24.9,24.8,24.9,2249,0
+OCCIM.US,D,20241231,000000,24.81,24.92,24.8,24.9019,5759,0
+OCCIM.US,D,20250102,000000,25.0312,25.0312,24.8127,24.8127,1200,0
+OCCIM.US,D,20250103,000000,25.08,25.088,25,25,1051,0
+OCCIM.US,D,20250106,000000,25.0395,25.07,25.0395,25.07,760,0
+OCCIM.US,D,20250108,000000,25,25,24.81,24.81,7528,0
+OCCIM.US,D,20250110,000000,24.92,24.95,24.9,24.945,3904,0
+OCCIM.US,D,20250113,000000,24.9,24.9,24.9,24.9,260,0
+OCCIM.US,D,20250114,000000,24.988,25,24.81,24.89,6688,0
+OCCIM.US,D,20250115,000000,24.82,25,24.81,25,6424,0
+OCCIM.US,D,20250116,000000,25.0843,25.0899,25.0843,25.0899,948,0
+OCCIM.US,D,20250117,000000,25,25.1,24.95,25.08,2473,0
+OCCIM.US,D,20250121,000000,25.01,25.01,24.82,24.82,3472,0
+OCCIM.US,D,20250122,000000,24.97,24.97,24.83,24.88,2841,0
+OCCIM.US,D,20250123,000000,24.88,24.935,24.85,24.9,4916,0
+OCCIM.US,D,20250124,000000,24.97,24.97,24.84,24.84,800,0
+OCCIM.US,D,20250127,000000,24.9698,24.97,24.88,24.88,1005,0
+OCCIM.US,D,20250128,000000,24.88,24.9536,24.88,24.92,3472,0
+OCCIM.US,D,20250129,000000,24.95,24.95,24.94,24.95,1309,0
+OCCIM.US,D,20250130,000000,24.92,24.94,24.8801,24.9336,1588,0
+OCCIM.US,D,20250131,000000,24.949,24.949,24.86,24.9027,5378,0
+OCCIM.US,D,20250203,000000,24.85,24.95,24.85,24.94,1661,0
+OCCIM.US,D,20250204,000000,24.94,24.94,24.8501,24.93,675,0
+OCCIM.US,D,20250205,000000,24.91,24.94,24.88,24.895,3551,0
+OCCIM.US,D,20250206,000000,24.9447,24.9447,24.94,24.94,374,0
+OCCIM.US,D,20250207,000000,24.95,25.0695,24.95,25.0695,4061,0
+OCCIM.US,D,20250210,000000,25.1,25.1,25.025,25.0499,7471,0
+OCCIM.US,D,20250211,000000,25.05,25.05,24.95,25,8745,0
+OCCIM.US,D,20250212,000000,25.001,25.07,25,25,5190,0
+OCCIM.US,D,20250213,000000,25.02,25.05,25.01,25.01,2850,0
+OCCIM.US,D,20250214,000000,25.04,25.08,25.04,25.04,5493,0
+OCCIM.US,D,20250218,000000,25,25,24.9,24.9938,5704,0
+OCCIM.US,D,20250219,000000,24.98,25.1,24.98,25.0205,5699,0
+OCCIM.US,D,20250220,000000,25.03,25.05,24.97,24.97,1870,0
+OCCIM.US,D,20250221,000000,25.0274,25.1,24.9801,25,2253,0
+OCCIM.US,D,20250224,000000,25.05,25.073,24.95,24.95,2044,0
+OCCIM.US,D,20250225,000000,25.1,25.1,25.0292,25.05,3789,0
+OCCIM.US,D,20250227,000000,25.05,25.05,25.05,25.05,351,0
+OCCIM.US,D,20250228,000000,25.0811,25.0811,24.95,24.95,619,0
+OCCIM.US,D,20250303,000000,24.94,24.9919,24.9,24.9,3731,0
+OCCIM.US,D,20250304,000000,24.9,25.0735,24.9,25.0735,2053,0
+OCCIM.US,D,20250306,000000,24.91,25.0449,24.91,24.9988,632,0
+OCCIM.US,D,20250307,000000,25.05,25.05,24.9,24.9,1601,0
+OCCIM.US,D,20250310,000000,25.0463,25.05,24.92,24.92,5589,0
+OCCIM.US,D,20250312,000000,25.0071,25.0253,25.0071,25.0253,515,0
+OCCIM.US,D,20250313,000000,25.02,25.05,25.01,25.01,1137,0
+OCCIM.US,D,20250314,000000,24.95,24.95,24.8,24.905,5649,0
+OCCIM.US,D,20250317,000000,24.958,25,24.958,25,1713,0
+OCCIM.US,D,20250318,000000,25.001,25.01,25,25,2015,0
+OCCIM.US,D,20250319,000000,25,25.01,24.94,25.01,5523,0
+OCCIM.US,D,20250320,000000,25.01,25.01,24.82,24.82,2177,0
+OCCIM.US,D,20250321,000000,24.7795,24.7795,24.67,24.67,1956,0
+OCCIM.US,D,20250324,000000,24.67,24.78,24.64,24.64,6367,0
+OCCIM.US,D,20250325,000000,24.7,24.81,24.7,24.81,800,0
+OCCIM.US,D,20250326,000000,24.84,24.84,24.8399,24.8399,976,0
+OCCIM.US,D,20250327,000000,24.82,24.83,24.7,24.749,707,0
+OCCIM.US,D,20250328,000000,24.6486,24.6486,24.6486,24.6486,588,0
+OCCIM.US,D,20250331,000000,24.8237,24.84,24.75,24.84,766,0
+OCCIM.US,D,20250401,000000,24.76,24.76,24.75,24.75,416,0
+OCCIM.US,D,20250402,000000,24.6801,24.8053,24.65,24.8,1461,0
+OCCIM.US,D,20250403,000000,24.7,24.8,24.7,24.7027,3404,0
+OCCIM.US,D,20250404,000000,24.6,24.633,24.58,24.633,1066,0
+OCCIM.US,D,20250407,000000,24.56,24.6499,24.55,24.5999,3198,0
+OCCIM.US,D,20250408,000000,24.5316,24.7477,24.5316,24.5708,949,0
+OCCIM.US,D,20250409,000000,24.53,24.75,24.49,24.75,5090,0
+OCCIM.US,D,20250411,000000,24.4067,24.5,24.4067,24.5,2348,0
+OCCIM.US,D,20250414,000000,24.52,24.52,24.32,24.3317,7933,0
+OCCIM.US,D,20250415,000000,24.6516,24.66,24.6516,24.66,788,0
+OCCIM.US,D,20250416,000000,24.28,24.652,24.28,24.28,1606,0
+OCCIM.US,D,20250417,000000,24.5,24.5,24.39,24.39,630,0
+OCCIM.US,D,20250421,000000,24.29,24.58,24.26,24.26,2455,0
+OCCIM.US,D,20250428,000000,24.3301,24.6,24.18,24.18,3280,0
+OCCIM.US,D,20250429,000000,24.355,24.355,24.355,24.355,265,0
+OCCIM.US,D,20250501,000000,24.47,24.4899,24.26,24.4667,2567,0
+OCCIM.US,D,20250502,000000,24.49,24.49,24.49,24.49,420,0
+OCCIM.US,D,20250505,000000,24.5501,24.5501,24.5501,24.5501,472,0
+OCCIM.US,D,20250506,000000,24.42,24.42,24.42,24.42,486,0
+OCCIM.US,D,20250507,000000,24.5736,24.5736,24.42,24.42,1223,0
+OCCIM.US,D,20250508,000000,24.59,24.59,24.505,24.505,1598,0
+OCCIM.US,D,20250512,000000,24.59,24.7,24.59,24.6999,2725,0
+OCCIM.US,D,20250513,000000,24.65,24.7,24.6072,24.7,3307,0
+OCCIM.US,D,20250514,000000,24.6817,24.6817,24.61,24.61,2253,0
+OCCIM.US,D,20250515,000000,24.7,24.7,24.7,24.7,2698,0
+OCCIM.US,D,20250516,000000,24.5001,24.625,24.5,24.5,3878,0
+OCCIM.US,D,20250519,000000,24.72,24.75,24.625,24.7325,5483,0
+OCCIM.US,D,20250520,000000,24.5939,24.6,24.5939,24.6,1327,0
+OCCIM.US,D,20250521,000000,24.7,24.75,24.6452,24.75,3004,0
+OCCIM.US,D,20250527,000000,24.52,24.8,24.5,24.8,2909,0
+OCCIM.US,D,20250529,000000,24.85,24.85,24.85,24.85,313,0
+OCCIM.US,D,20250530,000000,24.9,24.9799,24.675,24.91,3776,0
+OCCIM.US,D,20250602,000000,24.99,25,24.8111,25,3439,0
+OCCIM.US,D,20250603,000000,24.7161,24.75,24.7161,24.75,351,0
+OCCIM.US,D,20250604,000000,24.92,24.96,24.91,24.95,8984,0
+OCCIM.US,D,20250606,000000,24.7222,24.89,24.7222,24.89,4604,0
+OCCIM.US,D,20250609,000000,24.7409,25.07,24.7409,25.02,1764,0
+OCCIM.US,D,20250610,000000,24.94,25.01,24.94,25.01,5091,0
+OCCIM.US,D,20250611,000000,24.99,25.01,24.99,25.01,1602,0
+OCCIM.US,D,20250612,000000,25,25.01,25,25.01,3367,0
+OCCIM.US,D,20250613,000000,24.78,24.78,24.74,24.745,1220,0
+OCCIM.US,D,20250617,000000,24.88,25,24.88,25,6350,0
+OCCIM.US,D,20250618,000000,24.885,24.885,24.76,24.76,308,0
+OCCIM.US,D,20250620,000000,24.76,24.76,24.76,24.76,173,0
+OCCIM.US,D,20250623,000000,24.87,24.87,24.5301,24.61,2235,0
+OCCIM.US,D,20250624,000000,24.8699,24.8699,24.8699,24.8699,108,0
+OCCIM.US,D,20250625,000000,24.84,24.84,24.84,24.84,210,0
+OCCIM.US,D,20250626,000000,24.9,25.03,24.78,25.03,5515,0
+OCCIM.US,D,20250627,000000,24.91,24.91,24.7469,24.8,1662,0
+OCCIM.US,D,20250701,000000,24.6801,24.6801,24.6801,24.6801,607,0
+OCCIM.US,D,20250702,000000,24.969,24.969,24.969,24.969,364,0
+OCCIM.US,D,20250707,000000,24.62,24.95,24.62,24.94,2345,0
+OCCIM.US,D,20250708,000000,24.9766,25.02,24.9766,25.02,4240,0
+OCCIM.US,D,20250709,000000,25.01,25.05,25,25.05,4277,0
+OCCIM.US,D,20250710,000000,25.01,25.05,25.01,25.05,3976,0
+OCCIM.US,D,20250711,000000,25.1,25.1,25.1,25.1,491,0
+OCCIM.US,D,20250714,000000,25.0868,25.0868,25.06,25.08,1187,0
+OCCIM.US,D,20250715,000000,25.1,25.1,25.07,25.1,1053,0
+OCCIM.US,D,20250716,000000,25.1,25.1,25.1,25.1,2794,0
+OCCIM.US,D,20250718,000000,25.1,25.1457,25.1,25.1457,876,0
+OCCIM.US,D,20250721,000000,25.12,25.12,24.9502,24.9502,994,0
+OCCIM.US,D,20250724,000000,25.0001,25.0001,25.0001,25.0001,500,0
+OCCIM.US,D,20250728,000000,25.01,25.01,24.93,24.93,2285,0
+OCCIM.US,D,20250729,000000,25.105,25.25,25.1008,25.1008,2790,0
+OCCIM.US,D,20250804,000000,25.19,25.19,25.15,25.15,974,0
+OCCIM.US,D,20250807,000000,25,25,25,25,488,0
+OCCIM.US,D,20250811,000000,25.1,25.24,24.915,25.0099,6441,0
+OCCIM.US,D,20250812,000000,25.2602,25.2602,25.2602,25.2602,643,0
+OCCIM.US,D,20250813,000000,25.15,25.23,25.15,25.23,1190,0
+OCCIM.US,D,20250814,000000,25.0807,25.19,25.0807,25.19,379,0
+OCCIM.US,D,20250815,000000,25.09,25.09,24.85,24.85,346,0
+OCCIM.US,D,20250818,000000,25.01,25.13,25.01,25.13,727,0
+OCCIM.US,D,20250819,000000,25.02,25.02,25.02,25.02,528,0
+OCCIM.US,D,20250821,000000,25,25,24.81,24.84,2990,0
+OCCIM.US,D,20250822,000000,25,25,25,25,390,0
+OCCIM.US,D,20250825,000000,25.01,25.01,25,25,1026,0
+OCCIM.US,D,20250828,000000,25.011,25.011,25.011,25.011,231,0
+OCCIM.US,D,20250829,000000,25.088,25.088,25.088,25.088,119,0
+OCCIM.US,D,20250902,000000,25.06,25.1,25.06,25.1,581,0
+OCCIM.US,D,20250903,000000,25.1,25.1,25.1,25.1,200,0
+OCCIM.US,D,20250904,000000,25.16,25.36,25.1594,25.3,3011,0
+OCCIM.US,D,20250905,000000,25.21,25.25,25.21,25.25,293,0
+OCCIM.US,D,20250908,000000,25.38,25.39,25.37,25.39,938,0
+OCCIM.US,D,20250909,000000,25.18,25.19,25.17,25.1701,1325,0
+OCCIM.US,D,20250911,000000,25.3,25.3,25.1512,25.1512,1207,0
+OCCIM.US,D,20250912,000000,25.2,25.4475,25.17,25.17,5064,0
+OCCIM.US,D,20250915,000000,24.98,25.001,24.98,24.98,1470,0
+OCCIM.US,D,20250916,000000,25.215,25.215,24.98,25,7967,0
+OCCIM.US,D,20250917,000000,25.215,25.35,25.215,25.35,674,0
+OCCIM.US,D,20250919,000000,25.22,25.22,25.22,25.22,360,0
+OCCIM.US,D,20250922,000000,25.2499,25.25,25.2499,25.25,600,0
+OCCIM.US,D,20250924,000000,25.41,25.42,25.255,25.3,4902,0
+OCCIM.US,D,20250925,000000,25.21,25.3542,25.2,25.2,2028,0
+OCCIM.US,D,20250929,000000,25.25,25.42,25.25,25.2528,3269,0
+OCCIM.US,D,20251001,000000,25.3,25.3,24.95,24.95,8016,0
+OCCIM.US,D,20251002,000000,25,25,25,25,335,0
+OCCIM.US,D,20251003,000000,25.031,25.1,25,25.1,1016,0
+OCCIM.US,D,20251006,000000,25.09,25.15,25.05,25.05,1655,0
+OCCIM.US,D,20251007,000000,25.05,25.053,25.05,25.05,2111,0
+OCCIM.US,D,20251008,000000,25.12,25.12,25.12,25.12,272,0
+OCCIM.US,D,20251010,000000,25.12,25.2,25.12,25.12,10775,0
+OCCIM.US,D,20251013,000000,25.3168,25.3168,25.0804,25.1,1250,0
+OCCIM.US,D,20251014,000000,25.21,25.21,24.91,25.01,14335,0
+OCCIM.US,D,20251015,000000,24.86,24.86,24.8501,24.8501,1632,0
+OCCIM.US,D,20251016,000000,25.167,25.167,24.81,24.81,6254,0
+OCCIM.US,D,20251017,000000,24.918,24.95,24.918,24.95,546,0
+OCCIM.US,D,20251020,000000,24.9515,25.060279,24.9515,25.060279,718,0
+OCCIM.US,D,20251022,000000,24.9981,25,24.98,24.98,1510,0
+OCCIM.US,D,20251023,000000,24.98,25.1,24.98,24.99,1691,0
+OCCIM.US,D,20251024,000000,25.05,25.1,25.05,25.0595,3447,0
+OCCIM.US,D,20251027,000000,25.16,25.25,25.08,25.25,1904,0
+OCCIM.US,D,20251028,000000,25.28,25.38,25.27,25.3,2783,0
+OCCIM.US,D,20251029,000000,25.05,25.31,25.01,25.01,16180,0
+OCCIM.US,D,20251030,000000,25.01,25.1625,25,25.1625,903,0
+OCCIM.US,D,20251031,000000,25.21,25.23,25.21,25.23,1011,0
+OCCIM.US,D,20251103,000000,25.1531,25.1531,24.97,25.0465,3605,0
+OCCIM.US,D,20251104,000000,24.9793,25.14,24.9793,25.14,1129,0
+OCCIM.US,D,20251106,000000,24.98,24.98,24.98,24.98,973,0
+OCCIM.US,D,20251107,000000,25.11,25.23,25.11,25.23,962,0
+OCCIM.US,D,20251111,000000,25.01,25.01,25.01,25.01,452,0
+OCCIM.US,D,20251112,000000,25.19,25.23,25.135,25.135,1341,0
+OCCIM.US,D,20251113,000000,25.17,25.17,25.02,25.15,2038,0
+OCCIM.US,D,20251114,000000,25.05,25.05,25.0499,25.0499,1299,0
+OCCIM.US,D,20251117,000000,25.01,25.01,25.0001,25.01,1866,0
+OCCIM.US,D,20251118,000000,25.02,25.04,24.9999,25,7686,0
+OCCIM.US,D,20251120,000000,25.05,25.05,25.01,25.01,289,0
+OCCIM.US,D,20251121,000000,25.07,25.07,24.9501,25.0255,1538,0
+OCCIM.US,D,20251124,000000,25.1,25.1,25.0828,25.0828,253,0
+OCCIM.US,D,20251125,000000,25.01,25.1,24.98,25.019,6605,0
+OCCIM.US,D,20251126,000000,25.04,25.04,25,25,963,0
+OCCIM.US,D,20251201,000000,25.08,25.08,25.0495,25.0495,1163,0
+OCCIM.US,D,20251202,000000,25.09,25.09,25.0001,25.0001,703,0
+OCCIM.US,D,20251203,000000,25.14,25.14,25.05,25.05,18218,0
+OCCIM.US,D,20251204,000000,25.095,25.095,25.03,25.03,18332,0
+OCCIM.US,D,20251205,000000,25.1,25.12,25.1,25.12,1078,0
+OCCIM.US,D,20251208,000000,25.06,25.0863,25.06,25.0863,385,0
+OCCIM.US,D,20251209,000000,25.19,25.19,25.17,25.17,595,0
+OCCIM.US,D,20251210,000000,25.12,25.22,25.06,25.1001,655,0
+OCCIM.US,D,20251211,000000,25.1775,25.187,25.15,25.15,2303,0
+OCCIM.US,D,20251215,000000,25.115,25.15,25.115,25.115,3373,0
+OCCIM.US,D,20251216,000000,25.22,25.22,25.134,25.134,813,0
+OCCIM.US,D,20251217,000000,25.189,25.189,25.15,25.15,663,0
+OCCIM.US,D,20251218,000000,25.15,25.22,25.05,25.06,2927,0
+OCCIM.US,D,20251219,000000,25.17,25.215,25.17,25.18,2511,0
+OCCIM.US,D,20251222,000000,25.03,25.26,25.03,25.26,1867,0
+OCCIM.US,D,20251223,000000,25.22,25.22,25.22,25.22,103,0
+OCCIM.US,D,20251224,000000,25.24,25.24,25.2399,25.2399,1603,0
+OCCIM.US,D,20251226,000000,25.2,25.2,25.2,25.2,103,0
+OCCIM.US,D,20251229,000000,25.2,25.2,25.1,25.1001,4679,0
+OCCIM.US,D,20251230,000000,25.12,25.17,25.1,25.1,1640,0
+OCCIM.US,D,20251231,000000,25.19,25.22,25.17,25.1702,9088,0
+OCCIM.US,D,20260102,000000,25.21,25.25,25.15,25.15,2221,0
+OCCIM.US,D,20260105,000000,25.14,25.24,25.14,25.2,841,0
+OCCIM.US,D,20260106,000000,25.14,25.16,25.14,25.16,635,0
+OCCIM.US,D,20260107,000000,25.192,25.22,25.1501,25.1501,1821,0
+OCCIM.US,D,20260108,000000,25.24,25.24,25.16,25.16,1037,0
+OCCIM.US,D,20260109,000000,25.25,25.25,25.25,25.25,324,0
+OCCIM.US,D,20260112,000000,25.19,25.19,25.18,25.18,280,0
+OCCIM.US,D,20260115,000000,25.2,25.22,25.13,25.22,8517,0
+OCCIM.US,D,20260116,000000,25.1894,25.1894,25.13,25.16,3269,0
+OCCIM.US,D,20260120,000000,25.18,25.2,25.16,25.2,1133,0
+OCCIM.US,D,20260121,000000,25.205,25.205,25.205,25.205,314,0
+OCCIM.US,D,20260122,000000,25.18,25.19,25.18,25.18,2281,0
+OCCIM.US,D,20260123,000000,25.18,25.24,25.18,25.2076,1103,0
+OCCIM.US,D,20260126,000000,25.17,25.17,25.17,25.17,223,0
+OCCIM.US,D,20260127,000000,25.18,25.2001,25.18,25.2001,325,0
+OCCIM.US,D,20260128,000000,25.19,25.2,25.18,25.18,736,0
+OCCIM.US,D,20260129,000000,25.2,25.22,25.178,25.1999,2621,0
+OCCIM.US,D,20260130,000000,25.2,25.2,25.1725,25.2,2660,0
+OCCIM.US,D,20260202,000000,25.2,25.2,25.15,25.2,1186,0
+OCCIM.US,D,20260203,000000,25.3,26.06,25.1,25.3,3057,0
+OCCIM.US,D,20260204,000000,25.216,25.3,25.16,25.1601,1239,0
+OCCIM.US,D,20260205,000000,25.3,25.3,25.3,25.3,171,0
+OCCIM.US,D,20260209,000000,25.5,25.5,25.5,25.5,203,0
+OCCIM.US,D,20260210,000000,25.1601,25.2,25.1601,25.2,603,0
+OCCIM.US,D,20260211,000000,25.415,25.415,25.415,25.415,278,0
+OCCIM.US,D,20260212,000000,25.5244,25.5244,25.39,25.4645,1051,0
+OCCIM.US,D,20260213,000000,25.55,25.55,25.55,25.55,103,0
+OCCIM.US,D,20260217,000000,25.23,25.23,25.16,25.18,1723,0
+OCCIM.US,D,20260218,000000,25.2,25.3,25.16,25.3,7203,0
diff --git a/daily/us/nasdaq stocks/2/oncy.us.txt b/daily/us/nasdaq stocks/2/oncy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fde018f8daaf3ee5da680d6a15aef8b6ff1a7e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oncy.us.txt	
@@ -0,0 +1,1939 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONCY.US,D,20180604,000000,6.34,6.4,6.1104,6.25,91225,0
+ONCY.US,D,20180605,000000,6.45,6.97,6.2,6.97,118606,0
+ONCY.US,D,20180606,000000,6.97,7.3346,6.8751,7.15,153911,0
+ONCY.US,D,20180607,000000,7.4,7.4,7.09,7.2,78920,0
+ONCY.US,D,20180608,000000,7.24,7.24,6.951,6.97,74350,0
+ONCY.US,D,20180611,000000,7,7.075,6.95,6.98,71165,0
+ONCY.US,D,20180612,000000,7,7.035,6.51,6.56,87689,0
+ONCY.US,D,20180613,000000,6.6,6.76,6.3001,6.34,57681,0
+ONCY.US,D,20180614,000000,6.41,6.5005,5.86,6.2,108207,0
+ONCY.US,D,20180615,000000,6.23,6.323,6.12,6.16,28302,0
+ONCY.US,D,20180618,000000,6.15,6.2028,6.03,6.09,54339,0
+ONCY.US,D,20180619,000000,6.01,6.0414,5.901,6,54666,0
+ONCY.US,D,20180620,000000,6,6.0829,5.86,5.86,48826,0
+ONCY.US,D,20180621,000000,5.89,5.97,5.8,5.84,42708,0
+ONCY.US,D,20180622,000000,5.85,6.1,5.8101,5.85,22170,0
+ONCY.US,D,20180625,000000,5.85,5.9314,5.5601,5.63,49726,0
+ONCY.US,D,20180626,000000,5.63,5.68,5.33,5.35,69038,0
+ONCY.US,D,20180627,000000,5.26,5.36,4.9,4.9,119461,0
+ONCY.US,D,20180628,000000,4.89,5.34,4.89,5.22,33357,0
+ONCY.US,D,20180629,000000,5.22,5.6695,5.08,5.5,21355,0
+ONCY.US,D,20180702,000000,5.65,5.65,5.1848,5.44,8210,0
+ONCY.US,D,20180703,000000,5.4,5.4797,5.4,5.41,6671,0
+ONCY.US,D,20180705,000000,5.41,5.45,5.1513,5.43,25816,0
+ONCY.US,D,20180706,000000,5.51,5.6,5.43,5.6,14151,0
+ONCY.US,D,20180709,000000,5.65,6.02,5.65,5.92,72822,0
+ONCY.US,D,20180710,000000,5.93,6.0371,5.6192,5.7,22140,0
+ONCY.US,D,20180711,000000,5.5942,5.944,5.5942,5.7006,21175,0
+ONCY.US,D,20180712,000000,5.68,5.74,5.5,5.53,44114,0
+ONCY.US,D,20180713,000000,5.5,5.5,5.37,5.3988,29519,0
+ONCY.US,D,20180716,000000,5.37,5.47,5.37,5.41,8920,0
+ONCY.US,D,20180717,000000,5.35,5.43,5.33,5.3671,18835,0
+ONCY.US,D,20180718,000000,5.3275,5.35,5.25,5.25,16405,0
+ONCY.US,D,20180719,000000,5.4729,5.4729,5.25,5.3,8474,0
+ONCY.US,D,20180720,000000,5.3,5.3495,5.2,5.25,13755,0
+ONCY.US,D,20180723,000000,5.281,5.37,5.17,5.22,26173,0
+ONCY.US,D,20180724,000000,5.2,5.2905,5.08,5.08,27090,0
+ONCY.US,D,20180725,000000,5.01,5.13,4.9899,5.02,44248,0
+ONCY.US,D,20180726,000000,5.0549,5.0549,4.9,4.9102,30305,0
+ONCY.US,D,20180727,000000,4.89,4.9252,4.72,4.7696,48054,0
+ONCY.US,D,20180730,000000,4.7,4.81,4.7,4.75,17358,0
+ONCY.US,D,20180731,000000,4.82,5.04,4.75,4.96,17109,0
+ONCY.US,D,20180801,000000,4.99,5,4.75,4.78,37894,0
+ONCY.US,D,20180802,000000,4.79,4.84,4.73,4.8,19802,0
+ONCY.US,D,20180803,000000,4.8,4.83,4.34,4.39,111468,0
+ONCY.US,D,20180806,000000,4.31,4.42,4.05,4.18,239227,0
+ONCY.US,D,20180807,000000,4.27,4.53,4.27,4.4,64877,0
+ONCY.US,D,20180808,000000,4.49,4.49,4,4.19,114415,0
+ONCY.US,D,20180809,000000,4.2656,4.3204,4.1897,4.3,63152,0
+ONCY.US,D,20180810,000000,4.5,4.84,4.46,4.84,131457,0
+ONCY.US,D,20180813,000000,5.31,5.31,4.5,4.8049,75759,0
+ONCY.US,D,20180814,000000,4.8,4.98,4.75,4.77,29498,0
+ONCY.US,D,20180815,000000,4.66,4.8,4.35,4.47,48301,0
+ONCY.US,D,20180816,000000,4.4616,4.5699,4.2385,4.2709,67369,0
+ONCY.US,D,20180817,000000,4.16,4.3952,4.16,4.34,19212,0
+ONCY.US,D,20180820,000000,4.34,4.59,4.34,4.43,33916,0
+ONCY.US,D,20180821,000000,4.41,4.49,4.3698,4.49,45463,0
+ONCY.US,D,20180822,000000,4.42,4.59,4.42,4.54,47517,0
+ONCY.US,D,20180823,000000,4.48,4.549,4.36,4.36,20633,0
+ONCY.US,D,20180824,000000,4.4,4.47,4.1092,4.2722,33593,0
+ONCY.US,D,20180827,000000,4.26,4.33,4.16,4.19,27977,0
+ONCY.US,D,20180828,000000,4.12,4.27,4.0694,4.1,31149,0
+ONCY.US,D,20180829,000000,4.04,4.1,4,4.075,54887,0
+ONCY.US,D,20180830,000000,4.02,4.2,4.02,4.06,16364,0
+ONCY.US,D,20180831,000000,4.01,4.24,4.01,4.18,30086,0
+ONCY.US,D,20180904,000000,4.08,4.1205,3.87,3.9,54841,0
+ONCY.US,D,20180905,000000,3.81,3.96,3.77,3.83,39447,0
+ONCY.US,D,20180906,000000,3.98,4.1431,3.88,4.14,43679,0
+ONCY.US,D,20180907,000000,4.1,4.5,4.0001,4.5,93051,0
+ONCY.US,D,20180910,000000,4.6,4.7,4.18,4.2464,61532,0
+ONCY.US,D,20180911,000000,4.15,4.1708,4,4.06,36331,0
+ONCY.US,D,20180912,000000,4.04,4.15,3.9228,4.1,47445,0
+ONCY.US,D,20180913,000000,4.15,4.6697,4.15,4.49,134237,0
+ONCY.US,D,20180914,000000,4.36,5.1199,4.36,4.99,120676,0
+ONCY.US,D,20180917,000000,5.05,5.1,4.36,4.4855,105729,0
+ONCY.US,D,20180918,000000,4.71,4.71,4.32,4.39,37622,0
+ONCY.US,D,20180919,000000,4.39,4.5819,4.22,4.22,57748,0
+ONCY.US,D,20180920,000000,4.46,4.6482,4.1995,4.4,96243,0
+ONCY.US,D,20180921,000000,4.37,4.47,4.05,4.2,151957,0
+ONCY.US,D,20180924,000000,4.29,4.29,4.1,4.15,65954,0
+ONCY.US,D,20180925,000000,4.11,4.1695,4.03,4.04,81133,0
+ONCY.US,D,20180926,000000,4.04,4.22,4.02,4.04,38781,0
+ONCY.US,D,20180927,000000,4.08,4.08,3.93,4.0199,60570,0
+ONCY.US,D,20180928,000000,3.97,4.02,3.8,3.86,85113,0
+ONCY.US,D,20181001,000000,4,4.3,3.84,4.02,138989,0
+ONCY.US,D,20181002,000000,3.94,4.17,3.9204,4.12,88649,0
+ONCY.US,D,20181003,000000,4.05,4.33,4,4.05,86579,0
+ONCY.US,D,20181004,000000,4.08,4.0802,3.96,4.04,103601,0
+ONCY.US,D,20181005,000000,4.02,4.02,3.85,3.9,90426,0
+ONCY.US,D,20181008,000000,3.82,3.88,3.62,3.68,102799,0
+ONCY.US,D,20181009,000000,3.79,3.79,3.55,3.595,120435,0
+ONCY.US,D,20181010,000000,3.6,3.6899,3.3,3.4,149483,0
+ONCY.US,D,20181011,000000,3.48,3.5773,3.32,3.52,111996,0
+ONCY.US,D,20181012,000000,3.71,3.71,3.34,3.39,61162,0
+ONCY.US,D,20181015,000000,3.27,3.47,3.15,3.23,89828,0
+ONCY.US,D,20181016,000000,3.16,3.4,3.09,3.385,124184,0
+ONCY.US,D,20181017,000000,3.4,3.5331,3.26,3.34,28121,0
+ONCY.US,D,20181018,000000,3.31,3.6426,3.2666,3.32,36454,0
+ONCY.US,D,20181019,000000,3.26,3.34,3.12,3.1448,46577,0
+ONCY.US,D,20181022,000000,3.22,3.4934,3.1,3.24,77228,0
+ONCY.US,D,20181023,000000,3.06,3.25,3.06,3.0959,60180,0
+ONCY.US,D,20181024,000000,3,3.1395,2.945,2.95,82912,0
+ONCY.US,D,20181025,000000,2.95,2.99,2.64,2.77,118092,0
+ONCY.US,D,20181026,000000,2.74,2.99,2.67,2.99,66213,0
+ONCY.US,D,20181029,000000,3,3.01,2.61,2.68,81583,0
+ONCY.US,D,20181030,000000,2.81,2.81,2.6,2.72,41932,0
+ONCY.US,D,20181031,000000,2.72,3.09,2.6772,3.07,35911,0
+ONCY.US,D,20181101,000000,3.09,3.2,2.8,2.89,98069,0
+ONCY.US,D,20181102,000000,3,3,2.7521,2.81,35765,0
+ONCY.US,D,20181105,000000,2.81,2.93,2.72,2.84,39269,0
+ONCY.US,D,20181106,000000,2.84,3.0259,2.7683,2.77,41630,0
+ONCY.US,D,20181107,000000,2.82,2.889,2.76,2.87,26407,0
+ONCY.US,D,20181108,000000,2.85,2.9142,2.71,2.75,32208,0
+ONCY.US,D,20181109,000000,2.73,2.7939,2.61,2.67,35318,0
+ONCY.US,D,20181112,000000,2.66,2.7,2.517,2.64,54036,0
+ONCY.US,D,20181113,000000,2.58,2.68,2.35,2.41,132386,0
+ONCY.US,D,20181114,000000,2.41,2.75,2.4,2.75,52701,0
+ONCY.US,D,20181115,000000,2.77,2.7717,2.6364,2.74,34022,0
+ONCY.US,D,20181116,000000,2.68,2.7,2.5501,2.585,26572,0
+ONCY.US,D,20181119,000000,2.65,2.65,2.44,2.52,19000,0
+ONCY.US,D,20181120,000000,2.47,2.5017,2.4,2.42,24746,0
+ONCY.US,D,20181121,000000,2.41,2.4221,2.38,2.42,11591,0
+ONCY.US,D,20181123,000000,2.42,2.5381,2.32,2.32,20776,0
+ONCY.US,D,20181126,000000,2.5,2.5,2.27,2.31,44922,0
+ONCY.US,D,20181127,000000,2.3,2.4587,2.13,2.4587,46766,0
+ONCY.US,D,20181128,000000,2.37,2.63,2.3449,2.62,23610,0
+ONCY.US,D,20181129,000000,2.54,2.692,2.46,2.5217,39339,0
+ONCY.US,D,20181130,000000,2.48,2.65,2.47,2.61,19827,0
+ONCY.US,D,20181203,000000,2.61,2.61,2.45,2.5,31582,0
+ONCY.US,D,20181204,000000,2.53,2.5451,2.36,2.37,63360,0
+ONCY.US,D,20181206,000000,2.25,2.299,2.1853,2.23,78752,0
+ONCY.US,D,20181207,000000,2.21,2.2779,2.161,2.17,81393,0
+ONCY.US,D,20181210,000000,2.15,2.19,2.01,2.03,83033,0
+ONCY.US,D,20181211,000000,2.04,2.18,1.983,2.08,65848,0
+ONCY.US,D,20181212,000000,2.11,2.31,2.04,2.3,91028,0
+ONCY.US,D,20181213,000000,2.29,2.29,2.06,2.06,50082,0
+ONCY.US,D,20181214,000000,2.06,2.075,1.99,2.0301,39155,0
+ONCY.US,D,20181217,000000,2.01,2.0594,1.9,1.9,60226,0
+ONCY.US,D,20181218,000000,1.9,1.9466,1.82,1.87,73717,0
+ONCY.US,D,20181219,000000,1.908,1.96,1.8101,1.9,22947,0
+ONCY.US,D,20181220,000000,1.92,1.9794,1.77,1.77,46644,0
+ONCY.US,D,20181221,000000,1.73,1.83,1.66,1.79,60757,0
+ONCY.US,D,20181224,000000,1.71,1.8309,1.6834,1.72,36604,0
+ONCY.US,D,20181226,000000,1.7199,1.88,1.6382,1.8625,69774,0
+ONCY.US,D,20181227,000000,1.86,1.87,1.65,1.87,59092,0
+ONCY.US,D,20181228,000000,1.8,1.8,1.7374,1.79,73897,0
+ONCY.US,D,20181231,000000,1.74,1.8399,1.74,1.81,70545,0
+ONCY.US,D,20190102,000000,1.76,2.15,1.76,2.09,103138,0
+ONCY.US,D,20190103,000000,2.1,2.14,1.93,1.98,45272,0
+ONCY.US,D,20190104,000000,2.1801,2.2,2.01,2.2,35883,0
+ONCY.US,D,20190107,000000,2.2,2.385,2.1378,2.31,126958,0
+ONCY.US,D,20190108,000000,2.5,2.5,2.25,2.31,179234,0
+ONCY.US,D,20190109,000000,2.39,2.41,2.1725,2.27,119544,0
+ONCY.US,D,20190110,000000,2.29,2.29,2.1,2.13,140729,0
+ONCY.US,D,20190111,000000,2.13,2.17,1.92,2.05,164473,0
+ONCY.US,D,20190114,000000,2.02,2.19,2,2.12,173242,0
+ONCY.US,D,20190115,000000,2.18,2.2344,2.12,2.13,148581,0
+ONCY.US,D,20190116,000000,2.18,2.2,1.9901,2.05,273923,0
+ONCY.US,D,20190117,000000,2.0462,2.07,1.98,2.02,54090,0
+ONCY.US,D,20190118,000000,2.06,2.06,1.96,2.02,61329,0
+ONCY.US,D,20190122,000000,2,2.1,1.9588,1.98,62802,0
+ONCY.US,D,20190123,000000,2.02,2.05,1.98,2.02,62407,0
+ONCY.US,D,20190124,000000,2.04,2.04,1.96,1.9714,13361,0
+ONCY.US,D,20190125,000000,1.96,2.04,1.95,2.04,50569,0
+ONCY.US,D,20190128,000000,2.05,2.05,1.96,2.04,34199,0
+ONCY.US,D,20190129,000000,2.04,2.05,1.93,1.97,54665,0
+ONCY.US,D,20190130,000000,2,2,1.93,1.96,36681,0
+ONCY.US,D,20190131,000000,2.01,2.1999,2,2.09,67405,0
+ONCY.US,D,20190201,000000,2.05,2.12,1.95,2.12,34149,0
+ONCY.US,D,20190204,000000,2.12,2.36,2.1,2.23,45636,0
+ONCY.US,D,20190205,000000,2.29,2.29,2.05,2.15,67818,0
+ONCY.US,D,20190206,000000,2.17,2.28,2.02,2.24,108102,0
+ONCY.US,D,20190207,000000,2.23,2.23,2.079,2.19,63521,0
+ONCY.US,D,20190208,000000,2.19,2.24,2.1138,2.18,38140,0
+ONCY.US,D,20190211,000000,2.18,2.18,2.06,2.1319,48575,0
+ONCY.US,D,20190212,000000,2.13,2.13,2.01,2.08,112091,0
+ONCY.US,D,20190213,000000,2.1,2.1,2.02,2.03,40868,0
+ONCY.US,D,20190214,000000,2.02,2.0608,1.984,2,65771,0
+ONCY.US,D,20190215,000000,1.98,2.0498,1.96,2.01,53298,0
+ONCY.US,D,20190219,000000,2.01,2.0399,1.96,1.99,109209,0
+ONCY.US,D,20190220,000000,2.0296,2.0296,1.97,1.9846,39478,0
+ONCY.US,D,20190221,000000,1.97,2.04,1.95,1.97,48520,0
+ONCY.US,D,20190222,000000,1.98,2.09,1.98,2.07,66964,0
+ONCY.US,D,20190225,000000,2.06,2.1701,2.05,2.14,106280,0
+ONCY.US,D,20190226,000000,2.1,2.14,2.03,2.1,65840,0
+ONCY.US,D,20190227,000000,2.1,2.27,2.02,2.27,61576,0
+ONCY.US,D,20190228,000000,2.3,2.37,2.02,2.035,314928,0
+ONCY.US,D,20190301,000000,2,2.05,1.95,1.97,133830,0
+ONCY.US,D,20190304,000000,2.02,2.0241,1.93,1.965,43762,0
+ONCY.US,D,20190305,000000,2,2.14,1.94,2.04,87982,0
+ONCY.US,D,20190306,000000,2.04,2.04,1.87,1.89,76863,0
+ONCY.US,D,20190307,000000,1.86,1.9099,1.8,1.86,97305,0
+ONCY.US,D,20190308,000000,1.87,2,1.82,1.99,101269,0
+ONCY.US,D,20190311,000000,2.05,2.05,1.89,1.91,109205,0
+ONCY.US,D,20190312,000000,1.94,1.9741,1.9,1.91,65506,0
+ONCY.US,D,20190313,000000,1.95,1.9501,1.87,1.89,163811,0
+ONCY.US,D,20190314,000000,1.9,1.9,1.78,1.8,150475,0
+ONCY.US,D,20190315,000000,1.81,1.83,1.7501,1.7678,67831,0
+ONCY.US,D,20190318,000000,1.85,1.9,1.78,1.81,139104,0
+ONCY.US,D,20190319,000000,1.87,1.91,1.83,1.88,108035,0
+ONCY.US,D,20190320,000000,1.95,1.95,1.82,1.875,47169,0
+ONCY.US,D,20190321,000000,1.93,1.98,1.8738,1.95,120209,0
+ONCY.US,D,20190322,000000,1.95,2,1.9,1.92,84089,0
+ONCY.US,D,20190325,000000,1.92,1.95,1.8722,1.9434,49386,0
+ONCY.US,D,20190326,000000,2.01,2.02,1.95,1.9573,82468,0
+ONCY.US,D,20190327,000000,1.96,1.97,1.84,1.86,57012,0
+ONCY.US,D,20190328,000000,1.82,1.88,1.8,1.87,106815,0
+ONCY.US,D,20190329,000000,1.8702,1.8929,1.809,1.86,43979,0
+ONCY.US,D,20190401,000000,1.9,1.9,1.83,1.85,33694,0
+ONCY.US,D,20190402,000000,1.88,1.89,1.83,1.85,78719,0
+ONCY.US,D,20190403,000000,1.86,1.88,1.8,1.85,74022,0
+ONCY.US,D,20190404,000000,1.85,1.89,1.8462,1.88,540633,0
+ONCY.US,D,20190405,000000,1.88,1.95,1.86,1.9,500246,0
+ONCY.US,D,20190408,000000,1.93,1.95,1.85,1.86,215861,0
+ONCY.US,D,20190409,000000,1.92,1.94,1.85,1.905,181472,0
+ONCY.US,D,20190410,000000,1.93,1.9853,1.89,1.89,259902,0
+ONCY.US,D,20190411,000000,1.92,1.95,1.85,1.93,109471,0
+ONCY.US,D,20190412,000000,1.95,2.01,1.88,1.9503,244769,0
+ONCY.US,D,20190415,000000,2,2,1.9,1.9277,174737,0
+ONCY.US,D,20190416,000000,1.95,1.95,1.88,1.91,93495,0
+ONCY.US,D,20190417,000000,1.93,1.95,1.88,1.92,44079,0
+ONCY.US,D,20190418,000000,1.93,1.93,1.87,1.93,78024,0
+ONCY.US,D,20190422,000000,1.91,1.94,1.9071,1.92,24177,0
+ONCY.US,D,20190423,000000,1.94,1.94,1.87,1.88,125647,0
+ONCY.US,D,20190424,000000,1.88,1.925,1.88,1.9,40951,0
+ONCY.US,D,20190425,000000,1.89,1.92,1.88,1.9,31104,0
+ONCY.US,D,20190426,000000,1.92,1.94,1.9,1.94,32534,0
+ONCY.US,D,20190429,000000,1.95,1.95,1.92,1.95,43897,0
+ONCY.US,D,20190430,000000,1.94,1.95,1.91,1.91,35957,0
+ONCY.US,D,20190501,000000,1.93,1.95,1.91,1.92,23295,0
+ONCY.US,D,20190502,000000,1.94,1.96,1.9065,1.95,50786,0
+ONCY.US,D,20190503,000000,1.92,1.9397,1.92,1.92,38123,0
+ONCY.US,D,20190506,000000,1.92,1.94,1.915,1.93,23092,0
+ONCY.US,D,20190507,000000,1.95,1.95,1.85,1.86,57665,0
+ONCY.US,D,20190508,000000,1.86,1.88,1.81,1.83,41266,0
+ONCY.US,D,20190509,000000,1.84,1.84,1.78,1.79,26357,0
+ONCY.US,D,20190510,000000,1.79,1.82,1.7819,1.7901,24865,0
+ONCY.US,D,20190513,000000,1.8,1.83,1.66,1.7,50778,0
+ONCY.US,D,20190514,000000,1.69,1.73,1.67,1.7046,28872,0
+ONCY.US,D,20190515,000000,1.7,1.78,1.7,1.7,14145,0
+ONCY.US,D,20190516,000000,1.72,1.72,1.69,1.7083,32361,0
+ONCY.US,D,20190517,000000,1.71,1.72,1.69,1.72,26739,0
+ONCY.US,D,20190520,000000,1.75,1.75,1.5993,1.63,46275,0
+ONCY.US,D,20190521,000000,1.6382,1.73,1.6382,1.69,54096,0
+ONCY.US,D,20190522,000000,1.68,1.78,1.64,1.76,128972,0
+ONCY.US,D,20190523,000000,1.74,1.9,1.74,1.87,60717,0
+ONCY.US,D,20190524,000000,1.9,1.93,1.9,1.91,43300,0
+ONCY.US,D,20190528,000000,1.94,1.95,1.79,1.84,44223,0
+ONCY.US,D,20190529,000000,1.84,1.85,1.8003,1.84,18606,0
+ONCY.US,D,20190530,000000,1.84,1.84,1.73,1.77,68148,0
+ONCY.US,D,20190531,000000,1.7476,1.78,1.71,1.72,33261,0
+ONCY.US,D,20190603,000000,1.72,1.9,1.72,1.885,89450,0
+ONCY.US,D,20190604,000000,1.9,1.9,1.85,1.89,39152,0
+ONCY.US,D,20190605,000000,1.9,1.94,1.71,1.8,327489,0
+ONCY.US,D,20190606,000000,1.7789,1.81,1.74,1.76,46467,0
+ONCY.US,D,20190607,000000,1.75,1.8,1.74,1.77,24116,0
+ONCY.US,D,20190610,000000,1.77,1.8,1.76,1.76,60714,0
+ONCY.US,D,20190611,000000,1.75,1.76,1.73,1.74,29824,0
+ONCY.US,D,20190612,000000,1.7231,1.7422,1.69,1.7,36374,0
+ONCY.US,D,20190613,000000,1.6901,1.71,1.665,1.69,25424,0
+ONCY.US,D,20190614,000000,1.69,1.69,1.61,1.66,59849,0
+ONCY.US,D,20190617,000000,1.67,1.67,1.62,1.66,40016,0
+ONCY.US,D,20190618,000000,1.65,1.73,1.6101,1.73,38232,0
+ONCY.US,D,20190619,000000,1.72,1.78,1.71,1.76,73211,0
+ONCY.US,D,20190620,000000,1.81,1.85,1.75,1.75,73550,0
+ONCY.US,D,20190621,000000,1.75,1.7699,1.71,1.72,28759,0
+ONCY.US,D,20190624,000000,1.72,1.72,1.7,1.72,19973,0
+ONCY.US,D,20190625,000000,1.7148,1.78,1.7,1.73,34364,0
+ONCY.US,D,20190626,000000,1.74,1.75,1.67,1.67,37839,0
+ONCY.US,D,20190627,000000,1.68,1.73,1.67,1.69,37259,0
+ONCY.US,D,20190628,000000,1.68,1.78,1.67,1.7,83229,0
+ONCY.US,D,20190701,000000,1.69,1.78,1.69,1.69,10738,0
+ONCY.US,D,20190702,000000,1.68,1.71,1.67,1.71,28212,0
+ONCY.US,D,20190703,000000,1.71,1.72,1.68,1.69,8653,0
+ONCY.US,D,20190705,000000,1.69,1.7,1.66,1.69,17990,0
+ONCY.US,D,20190708,000000,1.67,1.7,1.65,1.65,34464,0
+ONCY.US,D,20190709,000000,1.67,1.67,1.62,1.63,26519,0
+ONCY.US,D,20190710,000000,1.65,1.67,1.62,1.62,15320,0
+ONCY.US,D,20190711,000000,1.62,1.62,1.6,1.61,26618,0
+ONCY.US,D,20190712,000000,1.5991,1.6462,1.5723,1.58,25744,0
+ONCY.US,D,20190715,000000,1.61,1.64,1.6,1.6,7963,0
+ONCY.US,D,20190716,000000,1.64,1.7,1.62,1.62,42623,0
+ONCY.US,D,20190717,000000,1.64,1.67,1.5901,1.66,24370,0
+ONCY.US,D,20190718,000000,1.6535,1.6567,1.6,1.62,5895,0
+ONCY.US,D,20190719,000000,1.62,1.65,1.6032,1.6181,10092,0
+ONCY.US,D,20190722,000000,1.6181,1.6493,1.5967,1.6063,7861,0
+ONCY.US,D,20190723,000000,1.61,1.6158,1.6,1.61,44367,0
+ONCY.US,D,20190724,000000,1.62,1.64,1.6,1.62,7719,0
+ONCY.US,D,20190725,000000,1.6056,1.63,1.605,1.6116,11345,0
+ONCY.US,D,20190726,000000,1.57,1.6198,1.57,1.6,14068,0
+ONCY.US,D,20190729,000000,1.58,1.6299,1.43,1.43,100667,0
+ONCY.US,D,20190730,000000,1.44,1.56,1.44,1.47,20454,0
+ONCY.US,D,20190731,000000,1.47,1.47,1.311,1.34,153296,0
+ONCY.US,D,20190801,000000,1.33,1.33,1.25,1.2593,51739,0
+ONCY.US,D,20190802,000000,1.25,1.25,1.1,1.14,163289,0
+ONCY.US,D,20190805,000000,1.15,1.2,0.9016,0.93,328570,0
+ONCY.US,D,20190806,000000,1.05,1.09,0.8501,0.8898,457566,0
+ONCY.US,D,20190807,000000,0.89,1.03,0.86,0.86,477497,0
+ONCY.US,D,20190808,000000,1,1.02,0.884,0.93,496464,0
+ONCY.US,D,20190809,000000,1,1,0.9,0.9111,169439,0
+ONCY.US,D,20190812,000000,0.9,0.98,0.8301,0.97,236515,0
+ONCY.US,D,20190813,000000,1.03,1.03,0.9001,0.9001,225871,0
+ONCY.US,D,20190814,000000,0.64,0.66,0.53,0.58,2365938,0
+ONCY.US,D,20190815,000000,0.62,0.627,0.54,0.542,519745,0
+ONCY.US,D,20190816,000000,0.6235,0.7351,0.55001,0.63,1266046,0
+ONCY.US,D,20190819,000000,0.672,0.6947,0.62,0.6318,342375,0
+ONCY.US,D,20190820,000000,0.635,0.65,0.6,0.6,245588,0
+ONCY.US,D,20190821,000000,0.6114,0.6537,0.58,0.6139,141608,0
+ONCY.US,D,20190822,000000,0.6137,0.6697,0.5811,0.61,203598,0
+ONCY.US,D,20190823,000000,0.62,0.64,0.5811,0.59,107878,0
+ONCY.US,D,20190826,000000,0.595,0.6,0.5711,0.5796,95366,0
+ONCY.US,D,20190827,000000,0.584,0.632,0.58,0.585,71502,0
+ONCY.US,D,20190828,000000,0.6046,0.61,0.58,0.605,109418,0
+ONCY.US,D,20190829,000000,0.6042,0.63,0.6,0.6,383563,0
+ONCY.US,D,20190830,000000,0.61,0.62,0.6,0.6018,76450,0
+ONCY.US,D,20190903,000000,0.6,0.6199,0.6,0.6,72609,0
+ONCY.US,D,20190904,000000,0.65,0.668,0.6,0.6396,386845,0
+ONCY.US,D,20190905,000000,0.67,0.7075,0.62,0.67,498798,0
+ONCY.US,D,20190906,000000,0.68,0.72,0.6501,0.71,136989,0
+ONCY.US,D,20190909,000000,0.72,0.74,0.6576,0.71,72849,0
+ONCY.US,D,20190910,000000,0.7,0.72,0.6712,0.7061,123079,0
+ONCY.US,D,20190911,000000,0.7074,0.74,0.69,0.7098,131891,0
+ONCY.US,D,20190912,000000,0.71,0.73,0.65,0.65,205259,0
+ONCY.US,D,20190913,000000,0.6552,0.726,0.63,0.64,80573,0
+ONCY.US,D,20190916,000000,0.61,0.7283,0.609,0.7101,423037,0
+ONCY.US,D,20190917,000000,0.7101,0.75,0.7,0.7273,153274,0
+ONCY.US,D,20190918,000000,0.7074,0.74,0.7002,0.7185,122671,0
+ONCY.US,D,20190919,000000,0.7162,0.73,0.71,0.711,29223,0
+ONCY.US,D,20190920,000000,0.73,0.7329,0.7,0.71495,100063,0
+ONCY.US,D,20190923,000000,0.715,0.715,0.6615,0.67,205317,0
+ONCY.US,D,20190924,000000,0.69152,0.698,0.6301,0.6352,102584,0
+ONCY.US,D,20190925,000000,0.6307,0.66,0.5811,0.6411,271042,0
+ONCY.US,D,20190926,000000,0.64,0.6411,0.5803,0.6052,28155,0
+ONCY.US,D,20190927,000000,0.62468,0.64,0.56,0.5727,159242,0
+ONCY.US,D,20190930,000000,0.5833,0.64,0.5656,0.5703,59596,0
+ONCY.US,D,20191001,000000,0.5961,0.6179,0.4907,0.5181,199941,0
+ONCY.US,D,20191002,000000,0.51,0.51,0.351,0.4175,1643589,0
+ONCY.US,D,20191003,000000,0.43,0.45,0.4005,0.446,359536,0
+ONCY.US,D,20191004,000000,0.45,0.4601,0.42,0.4305,289860,0
+ONCY.US,D,20191007,000000,0.4251,0.4671,0.425,0.4417,146683,0
+ONCY.US,D,20191008,000000,0.47,0.49,0.45,0.47,233073,0
+ONCY.US,D,20191009,000000,0.521,0.549,0.49,0.5,223669,0
+ONCY.US,D,20191010,000000,0.52,0.54,0.48,0.4803,225618,0
+ONCY.US,D,20191011,000000,0.481,0.5265,0.48,0.48,186275,0
+ONCY.US,D,20191014,000000,0.48,0.48,0.4,0.43,58926,0
+ONCY.US,D,20191015,000000,0.48,0.5185,0.4606,0.4754,152430,0
+ONCY.US,D,20191016,000000,0.4611,0.53,0.4611,0.4837,102645,0
+ONCY.US,D,20191017,000000,0.4834,0.515,0.48,0.489,174855,0
+ONCY.US,D,20191018,000000,0.4809,0.5,0.4785,0.4869,75684,0
+ONCY.US,D,20191021,000000,0.5,0.5,0.47,0.4721,96177,0
+ONCY.US,D,20191022,000000,0.46,0.5,0.46,0.4652,71471,0
+ONCY.US,D,20191023,000000,0.48,0.50743,0.47,0.49,252840,0
+ONCY.US,D,20191024,000000,0.52,0.55,0.49,0.53,416699,0
+ONCY.US,D,20191025,000000,0.5328,0.6,0.5328,0.583,150801,0
+ONCY.US,D,20191028,000000,0.6179,0.7201,0.6,0.7015,568010,0
+ONCY.US,D,20191029,000000,0.72,1.06,0.7015,0.9,2589006,0
+ONCY.US,D,20191030,000000,0.99,1.25,0.9392,1.16,2865876,0
+ONCY.US,D,20191031,000000,1.24,1.3332,1.1,1.25,2691152,0
+ONCY.US,D,20191101,000000,1.19,1.21,1.08,1.15,1223954,0
+ONCY.US,D,20191104,000000,1.29,1.45,1.2,1.33,1848384,0
+ONCY.US,D,20191105,000000,1.37,1.47,1.1,1.14,1389015,0
+ONCY.US,D,20191106,000000,1.25,1.29,1.16,1.22,994323,0
+ONCY.US,D,20191107,000000,1.26,1.27,0.95,1.1,1301573,0
+ONCY.US,D,20191108,000000,1.1,1.12,1.02,1.06,632438,0
+ONCY.US,D,20191111,000000,1.06,1.12,1,1.01,450291,0
+ONCY.US,D,20191112,000000,1,1.07,0.9025,1.02,854411,0
+ONCY.US,D,20191113,000000,1.11,1.11,1.02,1.05,387623,0
+ONCY.US,D,20191114,000000,1.07,1.07,0.9701,1.02,281625,0
+ONCY.US,D,20191115,000000,1.04,1.0492,0.9105,0.9377,439798,0
+ONCY.US,D,20191118,000000,0.9588,0.9588,0.8597,0.9,395766,0
+ONCY.US,D,20191119,000000,0.895,0.9,0.8211,0.889,277865,0
+ONCY.US,D,20191120,000000,0.9,1.03,0.8201,1.01,481049,0
+ONCY.US,D,20191121,000000,1.05,1.13,1.03,1.1,916792,0
+ONCY.US,D,20191122,000000,1.15,1.18,0.9788,1.04,619575,0
+ONCY.US,D,20191125,000000,1.05,1.13,1.05,1.1,530659,0
+ONCY.US,D,20191126,000000,1.14,1.15,1.0101,1.09,301530,0
+ONCY.US,D,20191127,000000,1.09,1.11,1.06,1.095,388382,0
+ONCY.US,D,20191129,000000,1.1,1.15,1.08,1.12,499309,0
+ONCY.US,D,20191202,000000,1.15,1.2801,1.14,1.28,1762688,0
+ONCY.US,D,20191203,000000,1.3,1.4,1.25,1.29,1771815,0
+ONCY.US,D,20191204,000000,1.25,1.29,1.1802,1.25,758194,0
+ONCY.US,D,20191205,000000,1.29,1.29,1.12,1.14,683315,0
+ONCY.US,D,20191206,000000,1.15,1.18,1.1,1.14,494309,0
+ONCY.US,D,20191209,000000,1.18,1.2,1.06,1.12,904357,0
+ONCY.US,D,20191210,000000,1.1,1.12,1.06,1.1,577853,0
+ONCY.US,D,20191211,000000,1.1,1.12,1.05,1.12,446818,0
+ONCY.US,D,20191212,000000,1.12,1.14,1.08,1.11,508165,0
+ONCY.US,D,20191213,000000,1.13,1.13,1.09,1.11,674050,0
+ONCY.US,D,20191216,000000,1.16,1.42,1.12,1.34,1641258,0
+ONCY.US,D,20191217,000000,1.37,1.94,1.37,1.8,7280797,0
+ONCY.US,D,20191218,000000,1.8,2,1.7,1.8,2432529,0
+ONCY.US,D,20191219,000000,1.8,1.8,1.55,1.7,1145359,0
+ONCY.US,D,20191220,000000,1.62,1.68,1.558,1.61,617536,0
+ONCY.US,D,20191223,000000,1.63,1.79,1.62,1.74,958069,0
+ONCY.US,D,20191224,000000,1.76,1.94,1.75,1.83,762847,0
+ONCY.US,D,20191226,000000,1.85,2.92,1.82,2.82,3539290,0
+ONCY.US,D,20191227,000000,2.63,2.95,2.43,2.84,2706075,0
+ONCY.US,D,20191230,000000,2.86,4.08,2.82,3.87,6138579,0
+ONCY.US,D,20191231,000000,4.2,6.02,4.02,4.76,14609613,0
+ONCY.US,D,20200102,000000,4.51,4.82,3.28,3.95,5054472,0
+ONCY.US,D,20200103,000000,3.65,4,3.5101,3.69,1425536,0
+ONCY.US,D,20200106,000000,3.75,4.56,3.69,4.28,3385328,0
+ONCY.US,D,20200107,000000,4.28,4.47,3.86,4,1954520,0
+ONCY.US,D,20200108,000000,3.8,4,3.7,3.77,1210451,0
+ONCY.US,D,20200109,000000,3.9,4.4374,3.81,4,3087395,0
+ONCY.US,D,20200110,000000,4.02,4.08,3.8202,3.96,977083,0
+ONCY.US,D,20200113,000000,4.09,4.1,3.385,3.51,1876478,0
+ONCY.US,D,20200114,000000,3.47,3.59,2.84,2.87,2139390,0
+ONCY.US,D,20200115,000000,3.13,3.17,2.9,3.1,1714344,0
+ONCY.US,D,20200116,000000,3.05,3.2965,2.92,3.18,1648819,0
+ONCY.US,D,20200117,000000,3.24,3.36,3.05,3.1,1191944,0
+ONCY.US,D,20200121,000000,3.2,3.71,3.06,3.55,3072217,0
+ONCY.US,D,20200122,000000,3.62,3.62,3.15,3.35,1879926,0
+ONCY.US,D,20200123,000000,3.36,3.59,3.28,3.46,1191266,0
+ONCY.US,D,20200124,000000,3.54,3.6,3.18,3.27,1441479,0
+ONCY.US,D,20200127,000000,3.31,3.36,3,3.14,1466687,0
+ONCY.US,D,20200128,000000,3.14,3.23,2.86,2.97,1649985,0
+ONCY.US,D,20200129,000000,2.94,2.94,2.4701,2.55,1853232,0
+ONCY.US,D,20200130,000000,2.6,2.72,2.56,2.67,930958,0
+ONCY.US,D,20200131,000000,2.62,2.7,2.38,2.62,1025900,0
+ONCY.US,D,20200203,000000,2.63,3.06,2.62,2.84,1289724,0
+ONCY.US,D,20200204,000000,2.84,2.9399,2.78,2.84,588474,0
+ONCY.US,D,20200205,000000,2.8,2.8696,2.68,2.74,579502,0
+ONCY.US,D,20200206,000000,2.71,2.85,2.61,2.82,552379,0
+ONCY.US,D,20200207,000000,2.74,2.8099,2.59,2.68,530919,0
+ONCY.US,D,20200210,000000,2.61,2.63,2.345,2.55,1057335,0
+ONCY.US,D,20200211,000000,2.53,2.5995,2.4,2.49,415577,0
+ONCY.US,D,20200212,000000,2.45,2.87,2.45,2.65,1014150,0
+ONCY.US,D,20200213,000000,2.56,2.71,2.49,2.56,670804,0
+ONCY.US,D,20200214,000000,2.64,2.65,2.47,2.59,781672,0
+ONCY.US,D,20200218,000000,2.54,2.61,2.45,2.53,932118,0
+ONCY.US,D,20200219,000000,2.48,2.52,2.28,2.33,1147916,0
+ONCY.US,D,20200220,000000,2.23,2.275,2.015,2.23,1311966,0
+ONCY.US,D,20200221,000000,2.23,2.66,2.1698,2.63,1859277,0
+ONCY.US,D,20200224,000000,2.63,2.63,2.39,2.46,920597,0
+ONCY.US,D,20200225,000000,2.5,2.5391,2.32,2.38,693310,0
+ONCY.US,D,20200226,000000,2.38,2.51,2.265,2.31,836347,0
+ONCY.US,D,20200227,000000,2.25,2.2992,2.04,2.18,750073,0
+ONCY.US,D,20200228,000000,2.04,2.1,1.83,2.02,1004104,0
+ONCY.US,D,20200302,000000,2.06,2.56,2.0301,2.42,1272047,0
+ONCY.US,D,20200303,000000,2.44,2.461,2.16,2.29,823018,0
+ONCY.US,D,20200304,000000,2.28,2.52,2.21,2.5,577098,0
+ONCY.US,D,20200305,000000,2.35,2.85,2.23,2.77,1403689,0
+ONCY.US,D,20200306,000000,2.62,2.62,2.23,2.29,1037064,0
+ONCY.US,D,20200309,000000,2.07,2.2201,1.86,1.93,839543,0
+ONCY.US,D,20200310,000000,2.04,2.09,1.83,1.9,595896,0
+ONCY.US,D,20200311,000000,1.85,1.8804,1.72,1.74,700478,0
+ONCY.US,D,20200312,000000,1.2,1.5503,1.2,1.28,834590,0
+ONCY.US,D,20200313,000000,1.41,1.46,1.205,1.39,499765,0
+ONCY.US,D,20200316,000000,1.1,1.3534,1.08,1.12,484545,0
+ONCY.US,D,20200317,000000,1.26,1.26,1.03,1.11,440162,0
+ONCY.US,D,20200318,000000,1.04,1.13,0.94,0.9848,592053,0
+ONCY.US,D,20200319,000000,1.05,1.2,0.9801,1.1,485278,0
+ONCY.US,D,20200320,000000,1.13,1.385,1.1,1.18,914014,0
+ONCY.US,D,20200323,000000,1.21,1.2299,1.06,1.14,323337,0
+ONCY.US,D,20200324,000000,1.35,2.1,1.2,1.52,2797048,0
+ONCY.US,D,20200325,000000,1.73,1.87,1.44,1.55,1501668,0
+ONCY.US,D,20200326,000000,1.57,1.6,1.45,1.55,580409,0
+ONCY.US,D,20200327,000000,1.45,1.5,1.26,1.38,493873,0
+ONCY.US,D,20200330,000000,1.36,1.44,1.26,1.4,287844,0
+ONCY.US,D,20200331,000000,1.4,1.54,1.38,1.38,284735,0
+ONCY.US,D,20200401,000000,1.28,1.39,1.26,1.37,195899,0
+ONCY.US,D,20200402,000000,1.41,1.49,1.37,1.44,348123,0
+ONCY.US,D,20200403,000000,1.44,1.52,1.3901,1.45,592453,0
+ONCY.US,D,20200406,000000,1.52,1.52,1.39,1.46,335167,0
+ONCY.US,D,20200407,000000,1.5,1.52,1.41,1.42,333649,0
+ONCY.US,D,20200408,000000,1.43,1.5199,1.41,1.45,344485,0
+ONCY.US,D,20200409,000000,1.49,1.55,1.42,1.46,559196,0
+ONCY.US,D,20200413,000000,1.47,1.5121,1.39,1.48,424711,0
+ONCY.US,D,20200414,000000,1.5,1.535,1.44,1.46,539372,0
+ONCY.US,D,20200415,000000,1.43,1.45,1.39,1.43,361495,0
+ONCY.US,D,20200416,000000,1.43,1.4399,1.36,1.41,276335,0
+ONCY.US,D,20200417,000000,1.37,1.44,1.31,1.43,504348,0
+ONCY.US,D,20200420,000000,1.36,1.48,1.35,1.4,423837,0
+ONCY.US,D,20200421,000000,1.38,1.43,1.32,1.36,484201,0
+ONCY.US,D,20200422,000000,1.39,1.39,1.34,1.35,236452,0
+ONCY.US,D,20200423,000000,1.35,1.38,1.29,1.33,438615,0
+ONCY.US,D,20200424,000000,1.34,1.35,1.28,1.34,271047,0
+ONCY.US,D,20200427,000000,1.34,1.38,1.32,1.38,311186,0
+ONCY.US,D,20200428,000000,1.4,1.9,1.35,1.75,1946694,0
+ONCY.US,D,20200429,000000,1.9,1.92,1.55,1.66,813333,0
+ONCY.US,D,20200430,000000,1.61,1.76,1.5945,1.65,372003,0
+ONCY.US,D,20200501,000000,1.67,1.67,1.44,1.52,474660,0
+ONCY.US,D,20200504,000000,1.63,1.68,1.4968,1.58,408071,0
+ONCY.US,D,20200505,000000,1.65,1.65,1.5501,1.58,248159,0
+ONCY.US,D,20200506,000000,1.61,1.7874,1.5506,1.74,684027,0
+ONCY.US,D,20200507,000000,1.74,1.7414,1.63,1.7,327762,0
+ONCY.US,D,20200508,000000,1.63,1.7681,1.63,1.71,384281,0
+ONCY.US,D,20200511,000000,1.75,2.2428,1.71,2.08,2933922,0
+ONCY.US,D,20200512,000000,2.13,2.25,1.94,1.99,1429829,0
+ONCY.US,D,20200513,000000,2.13,2.18,1.85,2.07,1796886,0
+ONCY.US,D,20200514,000000,2.11,2.11,1.88,2.02,1420916,0
+ONCY.US,D,20200515,000000,2.02,2.07,1.93,2.05,1501707,0
+ONCY.US,D,20200518,000000,2.18,2.7,2.1203,2.66,7307900,0
+ONCY.US,D,20200519,000000,2.66,2.92,2.43,2.58,5133690,0
+ONCY.US,D,20200520,000000,2.58,2.85,2.45,2.76,2757084,0
+ONCY.US,D,20200521,000000,2.68,2.77,2.53,2.62,1317442,0
+ONCY.US,D,20200522,000000,2.65,2.7,2.53,2.57,1020115,0
+ONCY.US,D,20200526,000000,2.73,2.85,2.58,2.63,1506811,0
+ONCY.US,D,20200527,000000,2.64,2.69,2.15,2.3,1690277,0
+ONCY.US,D,20200528,000000,2.4,2.6,2.3169,2.48,1073782,0
+ONCY.US,D,20200529,000000,2.58,2.58,2.27,2.44,1014048,0
+ONCY.US,D,20200601,000000,2.32,2.3422,2.2312,2.3,1051552,0
+ONCY.US,D,20200602,000000,2.27,2.36,2.23,2.32,753410,0
+ONCY.US,D,20200603,000000,2.31,2.35,2.21,2.25,609940,0
+ONCY.US,D,20200604,000000,2.26,2.29,2.13,2.21,1057701,0
+ONCY.US,D,20200605,000000,2.21,2.24,2.11,2.12,854836,0
+ONCY.US,D,20200608,000000,2.15,2.3,2.12,2.24,871039,0
+ONCY.US,D,20200609,000000,2.21,2.27,2.15,2.18,429681,0
+ONCY.US,D,20200610,000000,2.17,2.21,2.1,2.16,405964,0
+ONCY.US,D,20200611,000000,2.1,2.1275,1.92,1.95,1133084,0
+ONCY.US,D,20200612,000000,2.01,2.04,1.9399,2.02,332074,0
+ONCY.US,D,20200615,000000,1.94,2.0199,1.83,1.92,542033,0
+ONCY.US,D,20200616,000000,1.95,2,1.89,1.92,439311,0
+ONCY.US,D,20200617,000000,1.95,1.95,1.86,1.88,343671,0
+ONCY.US,D,20200618,000000,1.88,2,1.88,1.95,315284,0
+ONCY.US,D,20200619,000000,1.99,2.04,1.9201,1.97,435912,0
+ONCY.US,D,20200622,000000,1.94,2,1.91,1.93,289721,0
+ONCY.US,D,20200623,000000,2.01,2.145,1.9605,2.05,1155773,0
+ONCY.US,D,20200624,000000,2.07,2.14,1.9799,2.02,411759,0
+ONCY.US,D,20200625,000000,2.01,2.08,1.95,1.97,546783,0
+ONCY.US,D,20200626,000000,1.99,2,1.89,1.91,300644,0
+ONCY.US,D,20200629,000000,1.93,1.93,1.83,1.88,369567,0
+ONCY.US,D,20200630,000000,1.87,1.95,1.86,1.88,309764,0
+ONCY.US,D,20200701,000000,1.92,1.95,1.9,1.91,283240,0
+ONCY.US,D,20200702,000000,1.91,1.93,1.85,1.86,333447,0
+ONCY.US,D,20200706,000000,1.96,1.96,1.88,1.91,519491,0
+ONCY.US,D,20200707,000000,1.91,1.94,1.88,1.91,372371,0
+ONCY.US,D,20200708,000000,1.91,1.93,1.87,1.9,387733,0
+ONCY.US,D,20200709,000000,1.88,1.91,1.83,1.88,386344,0
+ONCY.US,D,20200710,000000,1.9,1.95,1.85,1.91,497695,0
+ONCY.US,D,20200713,000000,1.88,2.09,1.88,1.95,1394043,0
+ONCY.US,D,20200714,000000,1.96,2.03,1.87,1.91,350496,0
+ONCY.US,D,20200715,000000,1.99,2.09,1.91,1.98,1371150,0
+ONCY.US,D,20200716,000000,1.98,1.98,1.9,1.94,332876,0
+ONCY.US,D,20200717,000000,1.95,2.015,1.9199,2,457918,0
+ONCY.US,D,20200720,000000,2.03,2.21,2.03,2.11,1605467,0
+ONCY.US,D,20200721,000000,2.2,2.22,2.05,2.14,854495,0
+ONCY.US,D,20200722,000000,2.14,2.1801,2.0826,2.12,322778,0
+ONCY.US,D,20200723,000000,2.12,2.24,2.075,2.13,626663,0
+ONCY.US,D,20200724,000000,2.13,2.13,2.01,2.045,447896,0
+ONCY.US,D,20200727,000000,2.1,2.13,1.94,1.98,577238,0
+ONCY.US,D,20200728,000000,1.98,2.06,1.92,2.04,426264,0
+ONCY.US,D,20200729,000000,2.06,2.06,1.95,2.03,315696,0
+ONCY.US,D,20200730,000000,1.99,2.1,1.96,2.05,500078,0
+ONCY.US,D,20200731,000000,2.05,2.08,1.95,2.02,379632,0
+ONCY.US,D,20200803,000000,2.04,2.07,2,2.04,350795,0
+ONCY.US,D,20200804,000000,2.08,2.15,2.02,2.15,537599,0
+ONCY.US,D,20200805,000000,2.03,2.0774,1.97,1.99,890357,0
+ONCY.US,D,20200806,000000,2,2,1.895,1.99,705572,0
+ONCY.US,D,20200807,000000,1.93,1.95,1.88,1.89,612769,0
+ONCY.US,D,20200810,000000,1.9,1.96,1.9,1.92,485339,0
+ONCY.US,D,20200811,000000,1.93,1.94,1.85,1.87,698299,0
+ONCY.US,D,20200812,000000,1.9,1.9,1.65,1.69,1316517,0
+ONCY.US,D,20200813,000000,1.72,1.7431,1.61,1.65,938124,0
+ONCY.US,D,20200814,000000,1.64,1.71,1.57,1.67,545557,0
+ONCY.US,D,20200817,000000,1.71,1.8,1.6894,1.78,681785,0
+ONCY.US,D,20200818,000000,1.79,1.8,1.69,1.76,376595,0
+ONCY.US,D,20200819,000000,1.7,1.79,1.7,1.77,329488,0
+ONCY.US,D,20200820,000000,1.77,1.77,1.69,1.71,297692,0
+ONCY.US,D,20200821,000000,1.76,1.76,1.66,1.67,286596,0
+ONCY.US,D,20200824,000000,1.7,1.7,1.59,1.6,615286,0
+ONCY.US,D,20200825,000000,1.64,1.78,1.6,1.77,686159,0
+ONCY.US,D,20200826,000000,1.83,1.86,1.73,1.76,357831,0
+ONCY.US,D,20200827,000000,1.77,1.8,1.729,1.79,375326,0
+ONCY.US,D,20200828,000000,1.8,1.83,1.72,1.76,266702,0
+ONCY.US,D,20200831,000000,1.71,1.8,1.71,1.76,242047,0
+ONCY.US,D,20200901,000000,1.76,1.77,1.7091,1.73,213526,0
+ONCY.US,D,20200902,000000,1.72,1.73,1.69,1.69,255341,0
+ONCY.US,D,20200903,000000,1.71,1.715,1.62,1.62,182390,0
+ONCY.US,D,20200904,000000,1.62,1.65,1.52,1.63,349596,0
+ONCY.US,D,20200908,000000,1.61,1.69,1.551,1.62,221370,0
+ONCY.US,D,20200909,000000,1.62,1.65,1.57,1.59,158840,0
+ONCY.US,D,20200910,000000,1.61,1.65,1.58,1.58,170389,0
+ONCY.US,D,20200911,000000,1.61,1.68,1.59,1.63,136965,0
+ONCY.US,D,20200914,000000,1.66,1.72,1.63,1.7,165525,0
+ONCY.US,D,20200915,000000,1.73,1.8,1.7,1.72,499446,0
+ONCY.US,D,20200916,000000,1.76,1.83,1.73,1.81,332936,0
+ONCY.US,D,20200917,000000,1.81,1.83,1.72,1.8,259136,0
+ONCY.US,D,20200918,000000,1.85,1.92,1.82,1.9,554235,0
+ONCY.US,D,20200921,000000,1.85,1.9,1.8,1.845,334090,0
+ONCY.US,D,20200922,000000,1.86,1.86,1.73,1.76,237669,0
+ONCY.US,D,20200923,000000,1.79,1.88,1.63,1.66,544073,0
+ONCY.US,D,20200924,000000,1.6618,1.7,1.56,1.64,226157,0
+ONCY.US,D,20200925,000000,1.64,1.7,1.6,1.67,321519,0
+ONCY.US,D,20200928,000000,1.73,1.7499,1.68,1.69,189884,0
+ONCY.US,D,20200929,000000,1.69,1.73,1.67,1.7,222103,0
+ONCY.US,D,20200930,000000,1.72,1.73,1.68,1.69,267953,0
+ONCY.US,D,20201001,000000,1.75,1.75,1.6803,1.71,273610,0
+ONCY.US,D,20201002,000000,1.7,1.76,1.68,1.73,279811,0
+ONCY.US,D,20201005,000000,1.77,1.85,1.72,1.81,316021,0
+ONCY.US,D,20201006,000000,1.83,1.95,1.8,1.89,398850,0
+ONCY.US,D,20201007,000000,1.95,1.99,1.9064,1.97,345666,0
+ONCY.US,D,20201008,000000,1.99,2.03,1.95,1.97,357178,0
+ONCY.US,D,20201009,000000,1.99,1.9989,1.92,1.97,214999,0
+ONCY.US,D,20201012,000000,2.01,2.15,1.99,2.09,513337,0
+ONCY.US,D,20201013,000000,2.03,2.1,2,2.08,394241,0
+ONCY.US,D,20201014,000000,2.1,2.17,2.06,2.115,553694,0
+ONCY.US,D,20201015,000000,2.12,2.12,1.97,2,360890,0
+ONCY.US,D,20201016,000000,2,2.01,1.92,1.97,354035,0
+ONCY.US,D,20201019,000000,2,2.17,1.96,2.08,500837,0
+ONCY.US,D,20201020,000000,2.13,2.4399,2.0801,2.27,2625063,0
+ONCY.US,D,20201021,000000,2.29,2.34,2.12,2.18,515239,0
+ONCY.US,D,20201022,000000,2.22,2.3074,2.2,2.25,506968,0
+ONCY.US,D,20201023,000000,2.29,2.31,2.2,2.26,409467,0
+ONCY.US,D,20201026,000000,2.31,2.32,2.12,2.21,514504,0
+ONCY.US,D,20201027,000000,2.27,2.3391,2.12,2.27,1384421,0
+ONCY.US,D,20201028,000000,2.18,2.2009,2.02,2.1,626938,0
+ONCY.US,D,20201029,000000,2.2,2.2,2.02,2.05,543276,0
+ONCY.US,D,20201030,000000,2.05,2.11,1.97,2.09,487606,0
+ONCY.US,D,20201102,000000,2.11,2.155,2.02,2.14,435713,0
+ONCY.US,D,20201103,000000,2.17,2.21,2.11,2.16,364435,0
+ONCY.US,D,20201104,000000,2.2,2.3,2.167,2.2,493136,0
+ONCY.US,D,20201105,000000,2.25,2.29,2.19,2.23,356180,0
+ONCY.US,D,20201106,000000,2.23,2.2387,2.15,2.18,417679,0
+ONCY.US,D,20201109,000000,2.2,2.23,2.11,2.16,577539,0
+ONCY.US,D,20201110,000000,2.16,2.1693,2.07,2.08,298223,0
+ONCY.US,D,20201111,000000,2.08,2.16,2.03,2.15,311176,0
+ONCY.US,D,20201112,000000,2.19,2.22,2.08,2.14,351170,0
+ONCY.US,D,20201113,000000,2.14,2.16,1.96,2.01,1382964,0
+ONCY.US,D,20201116,000000,2.0897,2.1,1.96,1.97,663710,0
+ONCY.US,D,20201117,000000,2.07,2.07,1.98,2.03,466316,0
+ONCY.US,D,20201118,000000,2.06,2.0699,2,2.01,625413,0
+ONCY.US,D,20201119,000000,2.07,2.12,2.02,2.07,1619308,0
+ONCY.US,D,20201120,000000,2.13,2.34,2.085,2.25,2498064,0
+ONCY.US,D,20201123,000000,2.3,2.8,2.27,2.63,3707179,0
+ONCY.US,D,20201124,000000,2.63,2.7789,2.38,2.51,2281112,0
+ONCY.US,D,20201125,000000,2.44,2.6,2.4233,2.57,674594,0
+ONCY.US,D,20201127,000000,2.7,2.87,2.65,2.77,1008455,0
+ONCY.US,D,20201130,000000,2.8,3.64,2.78,3.49,5397577,0
+ONCY.US,D,20201201,000000,3.62,3.84,3.3,3.46,3188295,0
+ONCY.US,D,20201202,000000,3.46,3.62,3.31,3.49,1317349,0
+ONCY.US,D,20201203,000000,3.49,3.72,3.4381,3.63,1256229,0
+ONCY.US,D,20201204,000000,3.67,4.14,3.625,4.03,2646312,0
+ONCY.US,D,20201207,000000,4.13,4.19,3.76,3.88,2153513,0
+ONCY.US,D,20201208,000000,4,4,3.66,3.84,2136928,0
+ONCY.US,D,20201209,000000,3.89,3.8999,3.02,3.29,4675573,0
+ONCY.US,D,20201210,000000,3.25,3.36,2.49,2.69,5041170,0
+ONCY.US,D,20201211,000000,2.7944,2.7944,2.41,2.49,2227820,0
+ONCY.US,D,20201214,000000,2.56,2.65,2.5,2.53,1117330,0
+ONCY.US,D,20201215,000000,2.56,2.57,2.36,2.42,1123316,0
+ONCY.US,D,20201216,000000,2.4,2.49,2.3653,2.48,672297,0
+ONCY.US,D,20201217,000000,2.47,2.55,2.36,2.45,697227,0
+ONCY.US,D,20201218,000000,2.42,2.46,2.2892,2.34,757002,0
+ONCY.US,D,20201221,000000,2.25,2.43,2.22,2.38,881171,0
+ONCY.US,D,20201222,000000,2.38,2.47,2.34,2.38,637714,0
+ONCY.US,D,20201223,000000,2.4,2.6,2.375,2.51,1249294,0
+ONCY.US,D,20201224,000000,2.6,2.7,2.53,2.56,755096,0
+ONCY.US,D,20201228,000000,2.6657,2.68,2.38,2.43,913136,0
+ONCY.US,D,20201229,000000,2.48,2.495,2.3,2.42,734982,0
+ONCY.US,D,20201230,000000,2.42,2.45,2.35,2.42,690401,0
+ONCY.US,D,20201231,000000,2.5,2.5,2.37,2.38,479671,0
+ONCY.US,D,20210104,000000,2.42,2.4329,2.29,2.34,592767,0
+ONCY.US,D,20210105,000000,2.33,2.37,2.2517,2.35,544152,0
+ONCY.US,D,20210106,000000,2.36,2.375,2.27,2.32,658669,0
+ONCY.US,D,20210107,000000,2.36,2.6,2.33,2.6,1461338,0
+ONCY.US,D,20210108,000000,2.71,2.74,2.49,2.57,1606500,0
+ONCY.US,D,20210111,000000,2.58,2.72,2.53,2.63,1164715,0
+ONCY.US,D,20210112,000000,2.66,2.9,2.61,2.8,2415312,0
+ONCY.US,D,20210113,000000,2.87,2.97,2.72,2.88,1688198,0
+ONCY.US,D,20210114,000000,2.86,2.93,2.79,2.87,1288421,0
+ONCY.US,D,20210115,000000,2.83,2.87,2.63,2.75,1383712,0
+ONCY.US,D,20210119,000000,2.75,3.025,2.71,2.83,2993018,0
+ONCY.US,D,20210120,000000,2.95,2.95,2.7532,2.89,955824,0
+ONCY.US,D,20210121,000000,2.84,2.88,2.7,2.72,1064112,0
+ONCY.US,D,20210122,000000,2.65,2.74,2.497,2.55,2011221,0
+ONCY.US,D,20210125,000000,2.46,2.58,2.3709,2.5,1256109,0
+ONCY.US,D,20210126,000000,2.55,2.56,2.41,2.44,1270190,0
+ONCY.US,D,20210127,000000,2.43,2.5281,2.32,2.39,854672,0
+ONCY.US,D,20210128,000000,2.38,2.52,2.35,2.5,786292,0
+ONCY.US,D,20210129,000000,2.5,2.55,2.37,2.5,1043655,0
+ONCY.US,D,20210201,000000,2.47,2.4956,2.39,2.42,911379,0
+ONCY.US,D,20210202,000000,2.45,2.49,2.39,2.47,465914,0
+ONCY.US,D,20210203,000000,2.51,2.63,2.45,2.59,2436026,0
+ONCY.US,D,20210204,000000,2.62,2.85,2.59,2.81,1025654,0
+ONCY.US,D,20210205,000000,2.85,2.85,2.68,2.73,689085,0
+ONCY.US,D,20210208,000000,2.75,2.88,2.75,2.8,955350,0
+ONCY.US,D,20210209,000000,2.82,2.9388,2.7599,2.89,1035669,0
+ONCY.US,D,20210210,000000,2.91,3.04,2.72,2.83,1156919,0
+ONCY.US,D,20210211,000000,2.85,2.92,2.65,2.7,944409,0
+ONCY.US,D,20210212,000000,2.71,2.79,2.61,2.68,638188,0
+ONCY.US,D,20210216,000000,2.74,3.02,2.69,3.01,1500161,0
+ONCY.US,D,20210217,000000,4.66,4.7,3.45,3.56,20513624,0
+ONCY.US,D,20210218,000000,3.72,3.76,3.21,3.5,4101058,0
+ONCY.US,D,20210219,000000,3.5,3.504,3.3159,3.39,1745356,0
+ONCY.US,D,20210222,000000,3.3671,3.48,3.11,3.3,2073884,0
+ONCY.US,D,20210223,000000,3.43,3.75,3.11,3.73,6581713,0
+ONCY.US,D,20210224,000000,3.76,3.99,3.6,3.88,3083067,0
+ONCY.US,D,20210225,000000,3.88,3.88,3.41,3.47,1907549,0
+ONCY.US,D,20210226,000000,3.41,3.44,3.12,3.21,1845625,0
+ONCY.US,D,20210301,000000,3.35,3.36,3.25,3.36,687362,0
+ONCY.US,D,20210302,000000,3.42,3.42,3.09,3.17,1519336,0
+ONCY.US,D,20210303,000000,3.2,3.29,3.06,3.24,1028235,0
+ONCY.US,D,20210304,000000,3.18,3.25,2.86,3.05,1480328,0
+ONCY.US,D,20210305,000000,3.05,3.0888,2.4,2.68,2339934,0
+ONCY.US,D,20210308,000000,2.78,2.95,2.6,2.72,1044943,0
+ONCY.US,D,20210309,000000,2.73,2.8788,2.72,2.85,887910,0
+ONCY.US,D,20210310,000000,2.94,3,2.76,2.93,999050,0
+ONCY.US,D,20210311,000000,2.96,3.11,2.85,3.11,1332930,0
+ONCY.US,D,20210312,000000,3.01,3.1,2.94,2.99,794630,0
+ONCY.US,D,20210315,000000,3.013,3.15,2.9862,3.09,601731,0
+ONCY.US,D,20210316,000000,3.09,3.1999,3.05,3.12,889868,0
+ONCY.US,D,20210317,000000,3.06,3.24,3.05,3.17,530537,0
+ONCY.US,D,20210318,000000,3.09,3.3,2.92,3,1249592,0
+ONCY.US,D,20210319,000000,3,3.14,2.98,3.05,752074,0
+ONCY.US,D,20210322,000000,3.07,3.18,2.99,3.07,695869,0
+ONCY.US,D,20210323,000000,3.02,3.66,2.97,3.6,6935074,0
+ONCY.US,D,20210324,000000,3.7835,4.37,3.65,4.11,10438726,0
+ONCY.US,D,20210325,000000,3.86,3.94,3.31,3.49,3424626,0
+ONCY.US,D,20210326,000000,3.57,3.95,3.565,3.7,2052078,0
+ONCY.US,D,20210329,000000,3.7535,3.86,3.56,3.64,1522885,0
+ONCY.US,D,20210330,000000,3.62,3.75,3.47,3.65,952805,0
+ONCY.US,D,20210331,000000,3.7,3.88,3.61,3.81,1160848,0
+ONCY.US,D,20210401,000000,3.91,3.9299,3.74,3.82,682673,0
+ONCY.US,D,20210405,000000,3.9,4,3.8178,3.94,1041696,0
+ONCY.US,D,20210406,000000,3.97,4.33,3.91,4.19,1740820,0
+ONCY.US,D,20210407,000000,4.17,4.5899,4.03,4.37,2249575,0
+ONCY.US,D,20210408,000000,4.47,4.83,4.38,4.64,3334063,0
+ONCY.US,D,20210409,000000,4.74,4.74,3.84,4.01,3564218,0
+ONCY.US,D,20210412,000000,4.0591,4.07,3.23,3.26,3506366,0
+ONCY.US,D,20210413,000000,3.18,3.45,3.1,3.14,2151027,0
+ONCY.US,D,20210414,000000,3.09,3.25,3.04,3.07,1212739,0
+ONCY.US,D,20210415,000000,3.07,3.22,2.9,2.93,1899940,0
+ONCY.US,D,20210416,000000,3,3.02,2.7917,2.99,1293975,0
+ONCY.US,D,20210419,000000,2.92,2.9697,2.76,2.87,931889,0
+ONCY.US,D,20210420,000000,2.84,3.02,2.79,3.02,921257,0
+ONCY.US,D,20210421,000000,2.9272,3.065,2.9201,3.04,752016,0
+ONCY.US,D,20210422,000000,3.02,3.13,2.96,3.03,729334,0
+ONCY.US,D,20210423,000000,3.03,3.099,2.95,3.03,701177,0
+ONCY.US,D,20210426,000000,3.03,3.0601,2.95,3.04,687233,0
+ONCY.US,D,20210427,000000,3.0968,3.11,3.02,3.05,496097,0
+ONCY.US,D,20210428,000000,3.01,3.07,2.97,3.04,648972,0
+ONCY.US,D,20210429,000000,3.1,3.1,3.02,3.06,575204,0
+ONCY.US,D,20210430,000000,3.04,3.09,2.99,3.05,531830,0
+ONCY.US,D,20210503,000000,3.07,3.09,3,3.05,534637,0
+ONCY.US,D,20210504,000000,3.08,3.08,2.89,2.97,638091,0
+ONCY.US,D,20210505,000000,3,3.05,2.92,3.04,417106,0
+ONCY.US,D,20210506,000000,2.99,3.02,2.9,2.92,578698,0
+ONCY.US,D,20210507,000000,2.9,3.01,2.77,2.86,898631,0
+ONCY.US,D,20210510,000000,2.83,2.87,2.7501,2.78,509462,0
+ONCY.US,D,20210511,000000,2.7628,2.79,2.6011,2.65,773367,0
+ONCY.US,D,20210512,000000,2.68,2.73,2.63,2.65,435089,0
+ONCY.US,D,20210513,000000,2.67,2.79,2.582,2.6,628520,0
+ONCY.US,D,20210514,000000,2.59,2.74,2.59,2.64,462927,0
+ONCY.US,D,20210517,000000,2.67,2.75,2.58,2.74,657266,0
+ONCY.US,D,20210518,000000,2.78,2.92,2.73,2.87,391130,0
+ONCY.US,D,20210519,000000,2.83,2.86,2.75,2.83,379680,0
+ONCY.US,D,20210520,000000,2.95,3.125,2.91,3.06,1119425,0
+ONCY.US,D,20210521,000000,3.06,3.08,2.92,2.98,562813,0
+ONCY.US,D,20210524,000000,2.98,3.15,2.98,3.04,516890,0
+ONCY.US,D,20210525,000000,3.04,3.05,2.93,3.01,422767,0
+ONCY.US,D,20210526,000000,2.9574,3.08,2.95,3.04,326888,0
+ONCY.US,D,20210527,000000,3.03,3.06,2.99,3.03,346604,0
+ONCY.US,D,20210528,000000,3.01,3.14,3.01,3.05,426003,0
+ONCY.US,D,20210601,000000,3.11,3.21,3.08,3.18,641884,0
+ONCY.US,D,20210602,000000,3.2,3.2,3.07,3.16,551487,0
+ONCY.US,D,20210603,000000,3.11,3.16,3.03,3.1,572618,0
+ONCY.US,D,20210604,000000,3.1,3.13,3.045,3.05,255343,0
+ONCY.US,D,20210607,000000,3.05,3.08,2.93,2.99,818576,0
+ONCY.US,D,20210608,000000,3,3.03,2.89,2.97,478241,0
+ONCY.US,D,20210609,000000,3,3.15,2.98,3.03,544142,0
+ONCY.US,D,20210610,000000,3.02,3.1,2.96,2.99,244882,0
+ONCY.US,D,20210611,000000,3.01,3.01,2.92,2.97,434609,0
+ONCY.US,D,20210614,000000,2.94,2.998,2.9,2.91,262327,0
+ONCY.US,D,20210615,000000,2.92,2.9296,2.75,2.82,499538,0
+ONCY.US,D,20210616,000000,2.8,2.84,2.7,2.78,313501,0
+ONCY.US,D,20210617,000000,2.75,2.8472,2.74,2.83,243405,0
+ONCY.US,D,20210618,000000,2.86,2.92,2.8,2.92,257135,0
+ONCY.US,D,20210621,000000,2.94,2.95,2.83,2.88,215952,0
+ONCY.US,D,20210622,000000,2.85,2.88,2.79,2.86,140946,0
+ONCY.US,D,20210623,000000,2.89,2.9,2.84,2.88,144055,0
+ONCY.US,D,20210624,000000,2.88,3,2.88,2.97,391807,0
+ONCY.US,D,20210625,000000,2.91,2.98,2.88,2.9,270307,0
+ONCY.US,D,20210628,000000,2.89,2.92,2.785,2.82,467123,0
+ONCY.US,D,20210629,000000,2.8,2.84,2.75,2.79,304863,0
+ONCY.US,D,20210630,000000,2.77,2.84,2.73,2.77,209287,0
+ONCY.US,D,20210701,000000,2.8,2.8,2.7,2.74,329337,0
+ONCY.US,D,20210702,000000,2.74,2.77,2.69,2.77,202776,0
+ONCY.US,D,20210706,000000,2.79,2.79,2.65,2.69,242141,0
+ONCY.US,D,20210707,000000,2.67,2.68,2.56,2.59,285478,0
+ONCY.US,D,20210708,000000,2.58,2.59,2.45,2.55,335313,0
+ONCY.US,D,20210709,000000,2.58,2.63,2.52,2.61,123997,0
+ONCY.US,D,20210712,000000,2.58,2.62,2.51,2.57,130105,0
+ONCY.US,D,20210713,000000,2.57,2.572,2.45,2.48,260858,0
+ONCY.US,D,20210714,000000,2.48,2.5,2.3401,2.39,267564,0
+ONCY.US,D,20210715,000000,2.38,2.38,2.18,2.22,463364,0
+ONCY.US,D,20210716,000000,2.25,2.413,2.25,2.37,280167,0
+ONCY.US,D,20210719,000000,2.53,2.53,2.29,2.35,373696,0
+ONCY.US,D,20210720,000000,2.33,2.44,2.31,2.4,172561,0
+ONCY.US,D,20210721,000000,2.49,2.55,2.4,2.52,226171,0
+ONCY.US,D,20210722,000000,2.55,2.57,2.47,2.54,279747,0
+ONCY.US,D,20210723,000000,2.6,2.6,2.46,2.51,173006,0
+ONCY.US,D,20210726,000000,2.47,2.4838,2.39,2.43,171211,0
+ONCY.US,D,20210727,000000,2.39,2.41,2.32,2.34,141875,0
+ONCY.US,D,20210728,000000,2.34,2.41,2.31,2.4,169366,0
+ONCY.US,D,20210729,000000,2.38,2.4,2.32,2.38,97215,0
+ONCY.US,D,20210730,000000,2.35,2.375,2.29,2.32,111227,0
+ONCY.US,D,20210802,000000,2.31,2.36,2.27,2.27,123014,0
+ONCY.US,D,20210803,000000,2.28,2.3207,2.211,2.27,154948,0
+ONCY.US,D,20210804,000000,2.2848,2.31,2.15,2.16,232743,0
+ONCY.US,D,20210805,000000,2.13,2.2365,2.13,2.19,120232,0
+ONCY.US,D,20210806,000000,2.1,2.27,2.1,2.23,246502,0
+ONCY.US,D,20210809,000000,2.17,2.23,2.13,2.2,267562,0
+ONCY.US,D,20210810,000000,2.2,2.23,2.14,2.19,244687,0
+ONCY.US,D,20210811,000000,2.17,2.21,2.15,2.16,156317,0
+ONCY.US,D,20210812,000000,2.18,2.21,2.14,2.2,178686,0
+ONCY.US,D,20210813,000000,2.19,2.2,2.07,2.09,235657,0
+ONCY.US,D,20210816,000000,2.07,2.09,1.99,2.05,279978,0
+ONCY.US,D,20210817,000000,2,2.05,1.93,1.93,276327,0
+ONCY.US,D,20210818,000000,1.95,2.07,1.9401,2.05,363179,0
+ONCY.US,D,20210819,000000,2.04,2.15,2,2.08,137708,0
+ONCY.US,D,20210820,000000,2.09,2.09,1.99,2.07,164906,0
+ONCY.US,D,20210823,000000,2.08,2.33,2.08,2.33,363376,0
+ONCY.US,D,20210824,000000,2.33,2.37,2.22,2.23,228422,0
+ONCY.US,D,20210825,000000,2.3,2.3,2.23,2.3,98750,0
+ONCY.US,D,20210826,000000,2.33,2.3399,2.22,2.25,97011,0
+ONCY.US,D,20210827,000000,2.26,2.28,2.22,2.28,87699,0
+ONCY.US,D,20210830,000000,2.24,2.26,2.19,2.19,192468,0
+ONCY.US,D,20210831,000000,2.19,2.31,2.19,2.31,142228,0
+ONCY.US,D,20210901,000000,2.28,2.33,2.27,2.3,79808,0
+ONCY.US,D,20210902,000000,2.28,2.3,2.23,2.26,143381,0
+ONCY.US,D,20210903,000000,2.28,2.2805,2.2,2.25,74474,0
+ONCY.US,D,20210907,000000,2.25,2.275,2.15,2.165,139050,0
+ONCY.US,D,20210908,000000,2.16,2.168,2.03,2.11,127428,0
+ONCY.US,D,20210909,000000,2.11,2.16,2.1,2.15,79954,0
+ONCY.US,D,20210910,000000,2.14,2.17,2.08,2.1,122469,0
+ONCY.US,D,20210913,000000,2.13,2.15,2.08,2.1,92254,0
+ONCY.US,D,20210914,000000,2.1,2.1199,2.05,2.07,121963,0
+ONCY.US,D,20210915,000000,2.06,2.09,1.98,2.02,179262,0
+ONCY.US,D,20210916,000000,2.02,2.09,1.92,2.09,269051,0
+ONCY.US,D,20210917,000000,2.06,2.06,2,2.01,147625,0
+ONCY.US,D,20210920,000000,1.9794,2.17,1.97,2.04,381385,0
+ONCY.US,D,20210921,000000,2.05,2.1312,2.05,2.13,183016,0
+ONCY.US,D,20210922,000000,2.18,2.2,2.1404,2.17,150332,0
+ONCY.US,D,20210923,000000,2.17,2.21,2.14,2.18,222353,0
+ONCY.US,D,20210924,000000,2.18,2.18,2.12,2.15,112871,0
+ONCY.US,D,20210927,000000,2.1,2.2201,2.07,2.17,174331,0
+ONCY.US,D,20210928,000000,2.17,2.1946,2.1,2.12,101572,0
+ONCY.US,D,20210929,000000,2.1,2.17,2.04,2.06,178319,0
+ONCY.US,D,20210930,000000,2.09,2.09,2.04,2.09,93540,0
+ONCY.US,D,20211001,000000,2.05,2.11,1.93,2.01,294024,0
+ONCY.US,D,20211004,000000,1.97,1.9866,1.87,1.89,393514,0
+ONCY.US,D,20211005,000000,1.9,1.96,1.9,1.94,145002,0
+ONCY.US,D,20211006,000000,1.91,1.96,1.88,1.91,144730,0
+ONCY.US,D,20211007,000000,1.9,1.97,1.9,1.94,203273,0
+ONCY.US,D,20211008,000000,1.93,1.955,1.91,1.95,118123,0
+ONCY.US,D,20211011,000000,1.94,2.01,1.94,1.95,105576,0
+ONCY.US,D,20211012,000000,1.96,2.13,1.96,2.13,333807,0
+ONCY.US,D,20211013,000000,2.13,2.16,2.08,2.12,175453,0
+ONCY.US,D,20211014,000000,2.15,2.22,2.13,2.19,203481,0
+ONCY.US,D,20211015,000000,2.21,2.26,2.16,2.22,212611,0
+ONCY.US,D,20211018,000000,2.22,2.25,2.12,2.15,200537,0
+ONCY.US,D,20211019,000000,2.19,2.28,2.115,2.24,223999,0
+ONCY.US,D,20211020,000000,2.22,2.3299,2.21,2.29,330085,0
+ONCY.US,D,20211021,000000,2.33,2.381,2.26,2.3,206004,0
+ONCY.US,D,20211022,000000,2.27,2.31,2.2,2.24,202980,0
+ONCY.US,D,20211025,000000,2.24,2.29,2.17,2.17,217788,0
+ONCY.US,D,20211026,000000,2.19,2.1924,2.08,2.11,214705,0
+ONCY.US,D,20211027,000000,2.07,2.11,2.03,2.03,130728,0
+ONCY.US,D,20211028,000000,2.03,2.1,2.021,2.08,213802,0
+ONCY.US,D,20211029,000000,2.08,2.08,2.015,2.04,113125,0
+ONCY.US,D,20211101,000000,2.02,2.2186,2.02,2.17,232228,0
+ONCY.US,D,20211102,000000,2.22,2.23,2.11,2.15,99602,0
+ONCY.US,D,20211103,000000,2.17,2.1807,2.1,2.13,216664,0
+ONCY.US,D,20211104,000000,2.12,2.125,2.03,2.03,285209,0
+ONCY.US,D,20211105,000000,2.1898,2.1898,2.0515,2.1,241426,0
+ONCY.US,D,20211108,000000,2.1,2.1,2.028,2.08,285215,0
+ONCY.US,D,20211109,000000,2.06,2.11,2.01,2.07,203280,0
+ONCY.US,D,20211110,000000,2.08,2.08,2,2,159574,0
+ONCY.US,D,20211111,000000,2.02,2.03,1.955,2.01,260990,0
+ONCY.US,D,20211112,000000,1.99,2.01,1.9601,1.97,160275,0
+ONCY.US,D,20211115,000000,1.96,1.99,1.89,1.9,470948,0
+ONCY.US,D,20211116,000000,1.89,1.9,1.83,1.85,470787,0
+ONCY.US,D,20211117,000000,1.85,1.87,1.82,1.84,178931,0
+ONCY.US,D,20211118,000000,1.82,1.84,1.73,1.75,363364,0
+ONCY.US,D,20211119,000000,1.71,1.77,1.69,1.74,322197,0
+ONCY.US,D,20211122,000000,1.73,1.89,1.71,1.86,513600,0
+ONCY.US,D,20211123,000000,1.8446,1.89,1.77,1.8,271283,0
+ONCY.US,D,20211124,000000,1.78,1.89,1.77,1.88,167460,0
+ONCY.US,D,20211126,000000,1.75,1.87,1.74,1.81,130892,0
+ONCY.US,D,20211129,000000,1.8,1.81,1.72,1.72,259534,0
+ONCY.US,D,20211130,000000,1.72,1.7283,1.56,1.69,493019,0
+ONCY.US,D,20211201,000000,1.7,1.73,1.57,1.57,301784,0
+ONCY.US,D,20211202,000000,1.61,1.655,1.53,1.65,227350,0
+ONCY.US,D,20211203,000000,1.64,1.6499,1.55,1.6,245699,0
+ONCY.US,D,20211206,000000,1.57,1.63,1.54,1.6,177066,0
+ONCY.US,D,20211207,000000,1.63,1.73,1.62,1.7,278069,0
+ONCY.US,D,20211208,000000,1.7,1.8,1.66,1.71,498428,0
+ONCY.US,D,20211209,000000,1.76,1.79,1.61,1.64,334188,0
+ONCY.US,D,20211210,000000,1.65,1.6911,1.61,1.63,547207,0
+ONCY.US,D,20211213,000000,1.68,1.68,1.55,1.6,252949,0
+ONCY.US,D,20211214,000000,1.57,1.6,1.52,1.57,275501,0
+ONCY.US,D,20211215,000000,1.57,1.58,1.5,1.55,312924,0
+ONCY.US,D,20211216,000000,1.52,1.56,1.5,1.5,233352,0
+ONCY.US,D,20211217,000000,1.5,1.51,1.45,1.49,338860,0
+ONCY.US,D,20211220,000000,1.48,1.5,1.42,1.49,340494,0
+ONCY.US,D,20211221,000000,1.5,1.55,1.4766,1.51,205028,0
+ONCY.US,D,20211222,000000,1.47,1.53,1.46,1.49,283795,0
+ONCY.US,D,20211223,000000,1.53,1.53,1.47,1.49,237681,0
+ONCY.US,D,20211227,000000,1.5,1.51,1.43,1.43,302715,0
+ONCY.US,D,20211228,000000,1.43,1.47,1.43,1.46,308233,0
+ONCY.US,D,20211229,000000,1.48,1.5,1.3905,1.4,413538,0
+ONCY.US,D,20211230,000000,1.4,1.43,1.37,1.39,498229,0
+ONCY.US,D,20211231,000000,1.4,1.43,1.37,1.39,387608,0
+ONCY.US,D,20220103,000000,1.37,1.45,1.37,1.42,257585,0
+ONCY.US,D,20220104,000000,1.43,1.46,1.355,1.39,212572,0
+ONCY.US,D,20220105,000000,1.39,1.4,1.2999,1.31,366739,0
+ONCY.US,D,20220106,000000,1.3,1.34,1.2597,1.31,259724,0
+ONCY.US,D,20220107,000000,1.31,1.33,1.285,1.32,196200,0
+ONCY.US,D,20220110,000000,1.3,1.35,1.25,1.33,408346,0
+ONCY.US,D,20220111,000000,1.37,1.41,1.34,1.4,432896,0
+ONCY.US,D,20220112,000000,1.41,1.6398,1.39,1.57,742138,0
+ONCY.US,D,20220113,000000,1.6,1.65,1.51,1.54,555023,0
+ONCY.US,D,20220114,000000,1.51,1.64,1.51,1.62,439740,0
+ONCY.US,D,20220118,000000,1.62,1.73,1.57,1.7,976011,0
+ONCY.US,D,20220119,000000,1.74,1.915,1.7,1.83,1490552,0
+ONCY.US,D,20220120,000000,1.91,2.04,1.865,1.97,1548367,0
+ONCY.US,D,20220121,000000,1.99,2.02,1.82,1.91,1021462,0
+ONCY.US,D,20220124,000000,1.89,1.92,1.63,1.83,1054487,0
+ONCY.US,D,20220125,000000,1.83,1.98,1.76,1.98,708975,0
+ONCY.US,D,20220126,000000,2.02,2.02,1.725,1.83,873007,0
+ONCY.US,D,20220127,000000,1.88,1.88,1.75,1.77,319851,0
+ONCY.US,D,20220128,000000,1.75,1.78,1.62,1.75,500524,0
+ONCY.US,D,20220131,000000,1.79,1.93,1.78,1.9,502188,0
+ONCY.US,D,20220201,000000,1.96,2,1.87,1.96,508357,0
+ONCY.US,D,20220202,000000,1.91,1.95,1.845,1.94,443502,0
+ONCY.US,D,20220203,000000,1.93,1.93,1.8,1.83,191265,0
+ONCY.US,D,20220204,000000,1.83,1.865,1.78,1.82,215298,0
+ONCY.US,D,20220207,000000,1.81,1.92,1.81,1.88,358881,0
+ONCY.US,D,20220208,000000,1.87,1.94,1.84,1.94,381905,0
+ONCY.US,D,20220209,000000,1.96,1.98,1.9,1.96,336334,0
+ONCY.US,D,20220210,000000,1.96,2.08,1.9,2.02,644123,0
+ONCY.US,D,20220211,000000,2.02,2.04,1.87,1.91,410213,0
+ONCY.US,D,20220214,000000,1.98,2,1.88,1.92,250263,0
+ONCY.US,D,20220215,000000,1.95,1.9599,1.87,1.91,244446,0
+ONCY.US,D,20220216,000000,1.9,1.9199,1.8501,1.88,106724,0
+ONCY.US,D,20220217,000000,1.86,1.8797,1.75,1.8,308476,0
+ONCY.US,D,20220218,000000,1.79,1.79,1.62,1.74,483792,0
+ONCY.US,D,20220222,000000,1.73,1.73,1.65,1.68,178661,0
+ONCY.US,D,20220223,000000,1.66,1.68,1.57,1.6,356103,0
+ONCY.US,D,20220224,000000,1.5,1.67,1.5,1.67,284760,0
+ONCY.US,D,20220225,000000,1.7,1.7,1.61,1.68,127648,0
+ONCY.US,D,20220228,000000,1.64,1.7194,1.64,1.7,176788,0
+ONCY.US,D,20220301,000000,1.68,1.76,1.64,1.67,173498,0
+ONCY.US,D,20220302,000000,1.67,1.7282,1.655,1.72,113035,0
+ONCY.US,D,20220303,000000,1.74,1.74,1.62,1.62,122638,0
+ONCY.US,D,20220304,000000,1.62,1.62,1.49,1.52,400378,0
+ONCY.US,D,20220307,000000,1.53,1.5749,1.49,1.53,226567,0
+ONCY.US,D,20220308,000000,1.59,1.6053,1.475,1.58,142563,0
+ONCY.US,D,20220309,000000,1.62,1.64,1.585,1.59,167414,0
+ONCY.US,D,20220310,000000,1.6,1.637,1.57,1.6,109886,0
+ONCY.US,D,20220311,000000,1.62,1.62,1.53,1.54,91041,0
+ONCY.US,D,20220314,000000,1.51,1.555,1.475,1.5,251731,0
+ONCY.US,D,20220315,000000,1.5,1.54,1.45,1.52,166649,0
+ONCY.US,D,20220316,000000,1.53,1.59,1.52,1.52,132278,0
+ONCY.US,D,20220317,000000,1.58,1.67,1.54,1.62,239103,0
+ONCY.US,D,20220318,000000,1.61,1.63,1.59,1.6,152535,0
+ONCY.US,D,20220321,000000,1.62,1.62,1.57,1.59,88967,0
+ONCY.US,D,20220322,000000,1.57,1.6099,1.54,1.58,185209,0
+ONCY.US,D,20220323,000000,1.55,1.61,1.55,1.59,155887,0
+ONCY.US,D,20220324,000000,1.58,1.65,1.58,1.64,223383,0
+ONCY.US,D,20220325,000000,1.66,1.6644,1.59,1.63,230533,0
+ONCY.US,D,20220328,000000,1.6,1.61,1.57,1.57,68760,0
+ONCY.US,D,20220329,000000,1.58,1.6295,1.5529,1.6,143156,0
+ONCY.US,D,20220330,000000,1.58,1.62,1.58,1.59,65960,0
+ONCY.US,D,20220331,000000,1.64,1.64,1.56,1.58,143600,0
+ONCY.US,D,20220401,000000,1.58,1.6,1.57,1.57,61807,0
+ONCY.US,D,20220404,000000,1.57,1.62,1.57,1.59,82345,0
+ONCY.US,D,20220405,000000,1.58,1.61,1.56,1.57,111665,0
+ONCY.US,D,20220406,000000,1.55,1.56,1.52,1.55,74915,0
+ONCY.US,D,20220407,000000,1.53,1.58,1.53,1.57,55611,0
+ONCY.US,D,20220408,000000,1.56,1.68,1.545,1.55,376458,0
+ONCY.US,D,20220411,000000,1.53,1.57,1.52,1.54,104137,0
+ONCY.US,D,20220412,000000,1.54,1.56,1.52,1.54,70398,0
+ONCY.US,D,20220413,000000,1.53,1.58,1.53,1.56,40644,0
+ONCY.US,D,20220414,000000,1.51,1.54,1.42,1.5,1355915,0
+ONCY.US,D,20220418,000000,1.46,1.51,1.43,1.44,178370,0
+ONCY.US,D,20220419,000000,1.44,1.46,1.39,1.42,163905,0
+ONCY.US,D,20220420,000000,1.4,1.46,1.4,1.43,78045,0
+ONCY.US,D,20220421,000000,1.43,1.49,1.39,1.4,100146,0
+ONCY.US,D,20220422,000000,1.4,1.4,1.34,1.35,143041,0
+ONCY.US,D,20220425,000000,1.36,1.37,1.35,1.37,43201,0
+ONCY.US,D,20220426,000000,1.35,1.36,1.32,1.33,79616,0
+ONCY.US,D,20220427,000000,1.35,1.35,1.32,1.34,114086,0
+ONCY.US,D,20220428,000000,1.35,1.3549,1.25,1.29,178015,0
+ONCY.US,D,20220429,000000,1.27,1.35,1.27,1.32,71466,0
+ONCY.US,D,20220502,000000,1.32,1.4,1.32,1.39,59264,0
+ONCY.US,D,20220503,000000,1.38,1.42,1.32,1.32,102546,0
+ONCY.US,D,20220504,000000,1.42,1.45,1.3501,1.43,98782,0
+ONCY.US,D,20220505,000000,1.4,1.45,1.3523,1.36,57340,0
+ONCY.US,D,20220506,000000,1.37,1.39,1.35,1.36,57940,0
+ONCY.US,D,20220509,000000,1.35,1.36,1.26,1.29,143472,0
+ONCY.US,D,20220510,000000,1.26,1.2824,1.165,1.19,209753,0
+ONCY.US,D,20220511,000000,1.19,1.21,1.06,1.08,153955,0
+ONCY.US,D,20220512,000000,1.06,1.15,1.045,1.115,64406,0
+ONCY.US,D,20220513,000000,1.16,1.16,1.12,1.15,70957,0
+ONCY.US,D,20220516,000000,1.16,1.16,1.11,1.13,71780,0
+ONCY.US,D,20220517,000000,1.14,1.17,1.13,1.15,55592,0
+ONCY.US,D,20220518,000000,1.15,1.15,1.115,1.12,37952,0
+ONCY.US,D,20220519,000000,1.09,1.12,1.05,1.09,55439,0
+ONCY.US,D,20220520,000000,1.1,1.13,1.04,1.07,123242,0
+ONCY.US,D,20220523,000000,1.07,1.1,1.06,1.09,29731,0
+ONCY.US,D,20220524,000000,1.09,1.1,1.02,1.08,88266,0
+ONCY.US,D,20220525,000000,1.07,1.0799,1.04,1.05,54488,0
+ONCY.US,D,20220526,000000,1.04,1.11,1.04,1.08,98117,0
+ONCY.US,D,20220527,000000,1.08,1.15,1.08,1.12,70456,0
+ONCY.US,D,20220531,000000,1.14,1.1799,1.13,1.17,60771,0
+ONCY.US,D,20220601,000000,1.16,1.1994,1.11,1.1199,75092,0
+ONCY.US,D,20220602,000000,1.15,1.15,1.0899,1.09,107696,0
+ONCY.US,D,20220603,000000,1.09,1.125,1.09,1.09,120205,0
+ONCY.US,D,20220606,000000,1.1,1.12,1.01,1.02,243851,0
+ONCY.US,D,20220607,000000,1.02,1.085,1.02,1.085,74518,0
+ONCY.US,D,20220608,000000,1.08,1.18,1.07,1.13,92078,0
+ONCY.US,D,20220609,000000,1.11,1.1399,1.08,1.08,24547,0
+ONCY.US,D,20220610,000000,1.03,1.13,1.03,1.0491,68152,0
+ONCY.US,D,20220613,000000,1,1.03,0.9318,0.95,199405,0
+ONCY.US,D,20220614,000000,0.91,0.91,0.8021,0.85,423612,0
+ONCY.US,D,20220615,000000,0.8301,0.92,0.83,0.9,242554,0
+ONCY.US,D,20220616,000000,0.8213,0.9,0.8213,0.8897,151903,0
+ONCY.US,D,20220617,000000,0.89,0.99,0.87,0.9798,104242,0
+ONCY.US,D,20220621,000000,1,1.05,0.9504,1.03,75315,0
+ONCY.US,D,20220622,000000,0.9703,1.03,0.9703,0.9822,64897,0
+ONCY.US,D,20220623,000000,1.02,1.03,1,1.0226,35973,0
+ONCY.US,D,20220624,000000,1.03,1.03,1,1.01,31517,0
+ONCY.US,D,20220627,000000,1.03,1.05,1.0111,1.04,51427,0
+ONCY.US,D,20220628,000000,1.02,1.044,0.96,0.9925,1113755,0
+ONCY.US,D,20220629,000000,0.983,1.02,0.96,1.0042,234115,0
+ONCY.US,D,20220630,000000,0.97,1.01,0.9631,1.01,41351,0
+ONCY.US,D,20220701,000000,1.01,1.01,0.9632,0.99,28738,0
+ONCY.US,D,20220705,000000,0.99,1.01,0.966,0.987606,119216,0
+ONCY.US,D,20220706,000000,0.958,1.02,0.958,1.01,91653,0
+ONCY.US,D,20220707,000000,1.04,1.04,0.982,1.01,128134,0
+ONCY.US,D,20220708,000000,1,1.04,1,1.01,99248,0
+ONCY.US,D,20220711,000000,1,1.02,0.97,1,60636,0
+ONCY.US,D,20220712,000000,0.97,1.01,0.96,0.9829,45284,0
+ONCY.US,D,20220713,000000,0.98,1.01,0.98,1.0011,32663,0
+ONCY.US,D,20220714,000000,1,1.01,0.965,0.9801,38862,0
+ONCY.US,D,20220715,000000,1,1.0099,0.985,0.99,67012,0
+ONCY.US,D,20220718,000000,0.98,1.01,0.9708,0.976,69333,0
+ONCY.US,D,20220719,000000,0.963,1.01,0.961,0.9982,53087,0
+ONCY.US,D,20220720,000000,0.9694,1,0.9694,0.9824,49885,0
+ONCY.US,D,20220721,000000,0.9681,1.04,0.9666,1,79351,0
+ONCY.US,D,20220722,000000,1.02,1.06,1,1.05,119262,0
+ONCY.US,D,20220725,000000,1.05,1.12,1.05,1.11,84542,0
+ONCY.US,D,20220726,000000,1.11,1.13,1.1,1.12,27928,0
+ONCY.US,D,20220727,000000,1.12,1.14,1.02,1.05,107209,0
+ONCY.US,D,20220728,000000,1.04,1.25,1.04,1.15,353523,0
+ONCY.US,D,20220729,000000,1.14,1.18,1.13,1.1472,59579,0
+ONCY.US,D,20220801,000000,1.12,1.17,1.12,1.16,113763,0
+ONCY.US,D,20220802,000000,1.16,1.18,1.14,1.171,75803,0
+ONCY.US,D,20220803,000000,1.2,1.25,1.18,1.21,130983,0
+ONCY.US,D,20220804,000000,1.24,1.3,1.21,1.248,285860,0
+ONCY.US,D,20220805,000000,1.25,1.27,1.22,1.23,175182,0
+ONCY.US,D,20220808,000000,1.23,1.3,1.23,1.29,88017,0
+ONCY.US,D,20220809,000000,1.29,1.35,1.24,1.28,148106,0
+ONCY.US,D,20220810,000000,1.27,1.3298,1.2696,1.2995,118147,0
+ONCY.US,D,20220811,000000,1.38,1.38,1.29,1.3,210619,0
+ONCY.US,D,20220812,000000,1.31,1.345,1.3,1.34,55387,0
+ONCY.US,D,20220815,000000,1.35,1.36,1.31,1.325,76659,0
+ONCY.US,D,20220816,000000,1.34,1.3418,1.23,1.2693,120856,0
+ONCY.US,D,20220817,000000,1.3,1.3038,1.24,1.2695,83736,0
+ONCY.US,D,20220818,000000,1.22,1.29,1.2,1.24,51063,0
+ONCY.US,D,20220819,000000,1.22,1.25,1.17,1.173,103608,0
+ONCY.US,D,20220822,000000,1.17,1.2899,1.13,1.26,137151,0
+ONCY.US,D,20220823,000000,1.31,1.39,1.3099,1.39,225455,0
+ONCY.US,D,20220824,000000,1.38,1.47,1.37,1.47,101871,0
+ONCY.US,D,20220825,000000,1.47,1.52,1.4641,1.51,100319,0
+ONCY.US,D,20220826,000000,1.51,1.51,1.45,1.465,79213,0
+ONCY.US,D,20220829,000000,1.46,1.5,1.41,1.495,87903,0
+ONCY.US,D,20220830,000000,1.51,1.51,1.3801,1.41,112573,0
+ONCY.US,D,20220831,000000,1.46,1.46,1.3847,1.4357,36748,0
+ONCY.US,D,20220901,000000,1.37,1.415,1.36,1.37,90293,0
+ONCY.US,D,20220902,000000,1.34,1.3664,1.31,1.32,28608,0
+ONCY.US,D,20220906,000000,1.31,1.36,1.3,1.34,18553,0
+ONCY.US,D,20220907,000000,1.35,1.44,1.33,1.4,118058,0
+ONCY.US,D,20220908,000000,1.395,1.41,1.35,1.4,59082,0
+ONCY.US,D,20220909,000000,1.415,1.4525,1.3899,1.4101,133842,0
+ONCY.US,D,20220912,000000,1.44,1.44,1.38,1.43,45497,0
+ONCY.US,D,20220913,000000,1.36,1.46,1.34,1.35,69595,0
+ONCY.US,D,20220914,000000,1.35,1.38,1.34,1.34,50837,0
+ONCY.US,D,20220915,000000,1.32,1.34,1.28,1.3,30907,0
+ONCY.US,D,20220916,000000,1.26,1.35,1.26,1.31,32360,0
+ONCY.US,D,20220919,000000,1.29,1.36,1.2801,1.33,52626,0
+ONCY.US,D,20220920,000000,1.3,1.3,1.24,1.25,54932,0
+ONCY.US,D,20220921,000000,1.25,1.33,1.25,1.29,24318,0
+ONCY.US,D,20220922,000000,1.25,1.3,1.25,1.29,42383,0
+ONCY.US,D,20220923,000000,1.25,1.2687,1.17,1.25,54234,0
+ONCY.US,D,20220926,000000,1.25,1.26,1.17,1.17,47070,0
+ONCY.US,D,20220927,000000,1.16,1.3,1.16,1.27,62424,0
+ONCY.US,D,20220928,000000,1.28,1.34,1.27,1.29,52444,0
+ONCY.US,D,20220929,000000,1.28,1.31,1.2437,1.27,37382,0
+ONCY.US,D,20220930,000000,1.23,1.27,1.23,1.23,41955,0
+ONCY.US,D,20221003,000000,1.23,1.28,1.23,1.25,41606,0
+ONCY.US,D,20221004,000000,1.28,1.31,1.26,1.3,94149,0
+ONCY.US,D,20221005,000000,1.31,1.32,1.26,1.27,9843,0
+ONCY.US,D,20221006,000000,1.26,1.33,1.26,1.28,84392,0
+ONCY.US,D,20221007,000000,1.28,1.31,1.24,1.27,111434,0
+ONCY.US,D,20221010,000000,1.24,1.26,1.16,1.22,104085,0
+ONCY.US,D,20221011,000000,1.22,1.3,1.22,1.24,80714,0
+ONCY.US,D,20221012,000000,1.26,1.284,1.24,1.2599,52981,0
+ONCY.US,D,20221013,000000,1.26,1.2777,1.22,1.25,45645,0
+ONCY.US,D,20221014,000000,1.25,1.258,1.15,1.22,87172,0
+ONCY.US,D,20221017,000000,1.21,1.22,1.1911,1.2199,35961,0
+ONCY.US,D,20221018,000000,1.16,1.2273,1.16,1.17,38511,0
+ONCY.US,D,20221019,000000,1.18,1.2,1.16,1.18,37400,0
+ONCY.US,D,20221020,000000,1.1817,1.28,1.1808,1.25,71740,0
+ONCY.US,D,20221021,000000,1.26,1.29,1.2409,1.25,66441,0
+ONCY.US,D,20221024,000000,1.25,1.3,1.24,1.27,51761,0
+ONCY.US,D,20221025,000000,1.24,1.32,1.24,1.31,56851,0
+ONCY.US,D,20221026,000000,1.29,1.33,1.29,1.29,37510,0
+ONCY.US,D,20221027,000000,1.28,1.282,1.2312,1.24,33583,0
+ONCY.US,D,20221028,000000,1.251,1.27,1.24,1.25,31255,0
+ONCY.US,D,20221031,000000,1.27,1.27,1.24,1.26,32799,0
+ONCY.US,D,20221101,000000,1.25,1.3,1.25,1.3,27566,0
+ONCY.US,D,20221102,000000,1.302,1.33,1.29,1.3,59313,0
+ONCY.US,D,20221103,000000,1.32,1.32,1.23,1.25,38771,0
+ONCY.US,D,20221104,000000,1.27,1.29,1.25,1.26,56020,0
+ONCY.US,D,20221107,000000,1.38,1.53,1.29,1.5,539893,0
+ONCY.US,D,20221108,000000,1.56,1.86,1.5498,1.78,968685,0
+ONCY.US,D,20221109,000000,1.68,1.8389,1.6301,1.78,374510,0
+ONCY.US,D,20221110,000000,1.87,1.99,1.8,1.96,529526,0
+ONCY.US,D,20221111,000000,1.92,1.9899,1.64,1.65,577517,0
+ONCY.US,D,20221114,000000,1.71,1.72,1.54,1.58,253737,0
+ONCY.US,D,20221115,000000,1.63,1.63,1.53,1.56,215149,0
+ONCY.US,D,20221116,000000,1.55,1.5706,1.47,1.48,105089,0
+ONCY.US,D,20221117,000000,1.49,1.5,1.39,1.47,81052,0
+ONCY.US,D,20221118,000000,1.47,1.49,1.39,1.4,145358,0
+ONCY.US,D,20221121,000000,1.4,1.45,1.33,1.345,121235,0
+ONCY.US,D,20221122,000000,1.42,1.42,1.34,1.35,119938,0
+ONCY.US,D,20221123,000000,1.33,1.4299,1.33,1.4279,71159,0
+ONCY.US,D,20221125,000000,1.44,1.61,1.44,1.57,137557,0
+ONCY.US,D,20221128,000000,1.58,1.65,1.525,1.54,108205,0
+ONCY.US,D,20221129,000000,1.6,1.66,1.56,1.64,117598,0
+ONCY.US,D,20221130,000000,1.7,1.76,1.59,1.76,224478,0
+ONCY.US,D,20221201,000000,1.85,2.28,1.83,2.12,3065972,0
+ONCY.US,D,20221202,000000,1.89,2.04,1.84,1.85,1012168,0
+ONCY.US,D,20221205,000000,1.86,2,1.86,1.93,543611,0
+ONCY.US,D,20221206,000000,1.95,2,1.75,1.79,345582,0
+ONCY.US,D,20221207,000000,1.75,1.83,1.65,1.7,184285,0
+ONCY.US,D,20221208,000000,1.69,1.83,1.67,1.72,406435,0
+ONCY.US,D,20221209,000000,1.73,1.74,1.69,1.69,133445,0
+ONCY.US,D,20221212,000000,1.75,1.86,1.69,1.78,569182,0
+ONCY.US,D,20221213,000000,1.85,1.88,1.68,1.75,547059,0
+ONCY.US,D,20221214,000000,1.75,1.86,1.75,1.82,388875,0
+ONCY.US,D,20221215,000000,1.81,1.86,1.77,1.83,235301,0
+ONCY.US,D,20221216,000000,1.81,1.95,1.8,1.95,482749,0
+ONCY.US,D,20221219,000000,2,2,1.78,1.85,739254,0
+ONCY.US,D,20221220,000000,1.86,1.9399,1.85,1.91,218632,0
+ONCY.US,D,20221221,000000,1.95,1.95,1.87,1.91,258881,0
+ONCY.US,D,20221222,000000,1.91,1.9227,1.75,1.77,347176,0
+ONCY.US,D,20221223,000000,1.78,1.8025,1.67,1.69,277372,0
+ONCY.US,D,20221227,000000,1.72,1.74,1.64,1.66,160610,0
+ONCY.US,D,20221228,000000,1.66,1.71,1.42,1.53,450442,0
+ONCY.US,D,20221229,000000,1.54,1.63,1.54,1.62,149828,0
+ONCY.US,D,20221230,000000,1.57,1.67,1.56,1.63,272155,0
+ONCY.US,D,20230103,000000,1.63,1.67,1.55,1.6,107297,0
+ONCY.US,D,20230104,000000,1.57,1.67,1.5396,1.57,246313,0
+ONCY.US,D,20230105,000000,1.57,1.62,1.54,1.59,136226,0
+ONCY.US,D,20230106,000000,1.59,1.62,1.56,1.6,151028,0
+ONCY.US,D,20230109,000000,1.6,1.67,1.6,1.61,172040,0
+ONCY.US,D,20230110,000000,1.66,1.66,1.56,1.62,246260,0
+ONCY.US,D,20230111,000000,1.62,1.62,1.5606,1.58,167639,0
+ONCY.US,D,20230112,000000,1.6,1.66,1.5712,1.64,210423,0
+ONCY.US,D,20230113,000000,1.65,1.7,1.61,1.65,186067,0
+ONCY.US,D,20230117,000000,1.69,1.9,1.667,1.9,570799,0
+ONCY.US,D,20230118,000000,1.95,2,1.78,1.83,365305,0
+ONCY.US,D,20230119,000000,1.84,1.9,1.77,1.85,135187,0
+ONCY.US,D,20230120,000000,1.86,1.92,1.8149,1.91,133932,0
+ONCY.US,D,20230123,000000,1.89,1.92,1.85,1.9,141101,0
+ONCY.US,D,20230124,000000,1.89,1.9699,1.79,1.85,380287,0
+ONCY.US,D,20230125,000000,1.82,1.85,1.81,1.82,46872,0
+ONCY.US,D,20230126,000000,1.8,1.83,1.74,1.76,142901,0
+ONCY.US,D,20230127,000000,1.76,1.85,1.76,1.82,110017,0
+ONCY.US,D,20230130,000000,1.82,1.85,1.78,1.83,80605,0
+ONCY.US,D,20230131,000000,1.83,1.83,1.77,1.78,87562,0
+ONCY.US,D,20230201,000000,1.8,1.87,1.76,1.85,126571,0
+ONCY.US,D,20230202,000000,1.85,1.87,1.79,1.84,169416,0
+ONCY.US,D,20230203,000000,1.85,1.85,1.8,1.81,353267,0
+ONCY.US,D,20230206,000000,1.85,1.85,1.73,1.74,391317,0
+ONCY.US,D,20230207,000000,1.8,1.8,1.73,1.75,182016,0
+ONCY.US,D,20230208,000000,1.76,1.76,1.65,1.66,172156,0
+ONCY.US,D,20230209,000000,1.65,1.6799,1.58,1.6,193342,0
+ONCY.US,D,20230210,000000,1.59,1.62,1.56,1.6,178770,0
+ONCY.US,D,20230213,000000,1.73,1.83,1.64,1.65,932905,0
+ONCY.US,D,20230214,000000,1.69,1.728,1.66,1.7,244237,0
+ONCY.US,D,20230215,000000,1.71,1.71,1.64,1.67,155063,0
+ONCY.US,D,20230216,000000,1.67,1.7199,1.6401,1.67,175995,0
+ONCY.US,D,20230217,000000,1.67,1.6999,1.64,1.67,116740,0
+ONCY.US,D,20230221,000000,1.67,1.74,1.665,1.7,263120,0
+ONCY.US,D,20230222,000000,1.71,1.71,1.64,1.67,122033,0
+ONCY.US,D,20230223,000000,1.66,1.69,1.6,1.62,147939,0
+ONCY.US,D,20230224,000000,1.6,1.61,1.56,1.59,89259,0
+ONCY.US,D,20230227,000000,1.6,1.6392,1.51,1.52,221253,0
+ONCY.US,D,20230228,000000,1.52,1.55,1.5,1.53,96514,0
+ONCY.US,D,20230301,000000,1.51,1.57,1.51,1.53,66569,0
+ONCY.US,D,20230302,000000,1.53,1.69,1.53,1.68,322914,0
+ONCY.US,D,20230303,000000,1.6404,1.68,1.56,1.59,332781,0
+ONCY.US,D,20230306,000000,1.6,1.6,1.54,1.56,152483,0
+ONCY.US,D,20230307,000000,1.56,1.5799,1.48,1.5,242892,0
+ONCY.US,D,20230308,000000,1.49,1.5,1.39,1.4,334984,0
+ONCY.US,D,20230309,000000,1.41,1.4465,1.32,1.33,206018,0
+ONCY.US,D,20230310,000000,1.3,1.3399,1.23,1.24,286402,0
+ONCY.US,D,20230313,000000,1.24,1.2699,1.21,1.24,217478,0
+ONCY.US,D,20230314,000000,1.24,1.33,1.23,1.3,333281,0
+ONCY.US,D,20230315,000000,1.31,1.3453,1.29,1.33,164591,0
+ONCY.US,D,20230316,000000,1.37,1.48,1.36,1.43,375359,0
+ONCY.US,D,20230317,000000,1.4,1.41,1.33,1.35,102013,0
+ONCY.US,D,20230320,000000,1.37,1.37,1.29,1.29,59038,0
+ONCY.US,D,20230321,000000,1.28,1.309,1.24,1.27,128743,0
+ONCY.US,D,20230322,000000,1.3,1.3,1.19,1.22,299921,0
+ONCY.US,D,20230323,000000,1.24,1.26,1.21,1.24,95032,0
+ONCY.US,D,20230324,000000,1.25,1.25,1.19,1.21,125093,0
+ONCY.US,D,20230327,000000,1.24,1.26,1.21,1.235,112419,0
+ONCY.US,D,20230328,000000,1.25,1.26,1.18,1.21,160933,0
+ONCY.US,D,20230329,000000,1.22,1.23,1.18,1.21,167879,0
+ONCY.US,D,20230330,000000,1.24,1.24,1.18,1.22,82869,0
+ONCY.US,D,20230331,000000,1.21,1.235,1.2,1.2,130976,0
+ONCY.US,D,20230403,000000,1.21,1.24,1.18,1.19,131023,0
+ONCY.US,D,20230404,000000,1.18,1.2,1.1208,1.135,177109,0
+ONCY.US,D,20230405,000000,1.13,1.15,1.1253,1.15,66767,0
+ONCY.US,D,20230406,000000,1.16,1.17,1.12,1.15,49473,0
+ONCY.US,D,20230410,000000,1.15,1.1686,1.11,1.11,109806,0
+ONCY.US,D,20230411,000000,1.11,1.14,1.09,1.1386,119107,0
+ONCY.US,D,20230412,000000,1.12,1.15,1.12,1.13,66063,0
+ONCY.US,D,20230413,000000,1.13,1.1999,1.1101,1.18,94710,0
+ONCY.US,D,20230414,000000,1.2,1.2,1.12,1.15,116186,0
+ONCY.US,D,20230417,000000,1.15,1.15,1.12,1.12,61953,0
+ONCY.US,D,20230418,000000,1.12,1.15,1.12,1.15,71919,0
+ONCY.US,D,20230419,000000,1.15,1.16,1.13,1.16,68926,0
+ONCY.US,D,20230420,000000,1.16,1.19,1.16,1.19,62177,0
+ONCY.US,D,20230421,000000,1.17,1.18,1.1601,1.17,35219,0
+ONCY.US,D,20230424,000000,1.16,1.17,1.13,1.13,82853,0
+ONCY.US,D,20230425,000000,1.14,1.16,1.13,1.13,45685,0
+ONCY.US,D,20230426,000000,1.12,1.29,1.1009,1.27,448678,0
+ONCY.US,D,20230427,000000,1.29,1.31,1.27,1.2997,134039,0
+ONCY.US,D,20230428,000000,1.29,1.47,1.26,1.4599,366891,0
+ONCY.US,D,20230501,000000,1.45,1.59,1.45,1.59,258791,0
+ONCY.US,D,20230502,000000,1.6,1.77,1.6,1.74,283321,0
+ONCY.US,D,20230503,000000,1.77,1.78,1.55,1.62,341373,0
+ONCY.US,D,20230504,000000,1.62,1.62,1.4,1.45,289102,0
+ONCY.US,D,20230505,000000,1.44,1.63,1.44,1.6,245041,0
+ONCY.US,D,20230508,000000,1.61,1.71,1.5853,1.71,203907,0
+ONCY.US,D,20230509,000000,1.67,1.72,1.6111,1.63,116211,0
+ONCY.US,D,20230510,000000,1.63,1.66,1.575,1.63,128516,0
+ONCY.US,D,20230511,000000,1.61,1.7,1.56,1.61,112937,0
+ONCY.US,D,20230512,000000,1.62,1.64,1.56,1.62,92258,0
+ONCY.US,D,20230515,000000,1.62,1.705,1.59,1.64,213560,0
+ONCY.US,D,20230516,000000,1.65,1.67,1.6,1.63,103931,0
+ONCY.US,D,20230517,000000,1.59,1.61,1.55,1.56,79469,0
+ONCY.US,D,20230518,000000,1.57,1.62,1.57,1.61,78460,0
+ONCY.US,D,20230519,000000,1.62,1.74,1.6,1.74,188438,0
+ONCY.US,D,20230522,000000,1.78,1.96,1.75,1.91,799403,0
+ONCY.US,D,20230523,000000,1.84,1.92,1.67,1.79,399174,0
+ONCY.US,D,20230524,000000,1.8,2.15,1.8,2.15,1077763,0
+ONCY.US,D,20230525,000000,2.2,2.2,2.01,2.16,458304,0
+ONCY.US,D,20230526,000000,2.14,2.14,1.7303,1.75,1298564,0
+ONCY.US,D,20230530,000000,1.88,1.91,1.67,1.72,432216,0
+ONCY.US,D,20230531,000000,1.72,1.72,1.61,1.62,319228,0
+ONCY.US,D,20230601,000000,1.71,1.72,1.64,1.66,198113,0
+ONCY.US,D,20230602,000000,1.7,1.72,1.64,1.72,228499,0
+ONCY.US,D,20230605,000000,1.69,1.74,1.58,1.64,440596,0
+ONCY.US,D,20230606,000000,1.62,1.65,1.57,1.58,357282,0
+ONCY.US,D,20230607,000000,1.6,1.64,1.56,1.59,227686,0
+ONCY.US,D,20230608,000000,1.6,1.6299,1.52,1.58,430217,0
+ONCY.US,D,20230609,000000,1.59,1.59,1.52,1.55,314285,0
+ONCY.US,D,20230612,000000,1.62,1.96,1.58,1.83,1465234,0
+ONCY.US,D,20230613,000000,1.86,2.07,1.7919,2.05,1211992,0
+ONCY.US,D,20230614,000000,2.14,2.155,1.87,1.93,1159629,0
+ONCY.US,D,20230615,000000,1.89,2.07,1.8625,1.95,718081,0
+ONCY.US,D,20230616,000000,2.02,2.02,1.87,1.93,618714,0
+ONCY.US,D,20230620,000000,1.95,1.99,1.89,1.91,620410,0
+ONCY.US,D,20230621,000000,1.94,2.16,1.89,2.16,872553,0
+ONCY.US,D,20230622,000000,2.22,2.85,2.171,2.52,3959213,0
+ONCY.US,D,20230623,000000,2.58,3.3942,2.52,2.74,14077077,0
+ONCY.US,D,20230626,000000,2.74,2.99,2.62,2.67,2488054,0
+ONCY.US,D,20230627,000000,2.7,2.75,2.4,2.46,1337885,0
+ONCY.US,D,20230628,000000,2.41,2.48,2.21,2.42,977415,0
+ONCY.US,D,20230629,000000,2.46,2.78,2.45,2.62,1312195,0
+ONCY.US,D,20230630,000000,2.72,2.7699,2.53,2.6,915170,0
+ONCY.US,D,20230703,000000,2.61,3.16,2.61,3.13,1772724,0
+ONCY.US,D,20230705,000000,3.03,3.36,2.99,3.1,2048458,0
+ONCY.US,D,20230706,000000,3.07,3.22,2.79,3.11,1272313,0
+ONCY.US,D,20230707,000000,3.11,3.28,2.96,3.06,1018968,0
+ONCY.US,D,20230710,000000,3.06,3.32,3.05,3.24,989380,0
+ONCY.US,D,20230711,000000,3.24,3.37,3.143,3.21,862097,0
+ONCY.US,D,20230712,000000,3.25,3.26,3.03,3.07,843225,0
+ONCY.US,D,20230713,000000,3.14,3.23,3.02,3.14,828934,0
+ONCY.US,D,20230714,000000,3.15,3.15,2.82,2.95,1211157,0
+ONCY.US,D,20230717,000000,2.97,2.97,2.75,2.83,827488,0
+ONCY.US,D,20230718,000000,2.82,2.9,2.75,2.8,496705,0
+ONCY.US,D,20230719,000000,2.85,2.8736,2.76,2.81,369334,0
+ONCY.US,D,20230720,000000,2.84,2.9086,2.76,2.88,468320,0
+ONCY.US,D,20230721,000000,2.93,2.93,2.76,2.84,559129,0
+ONCY.US,D,20230724,000000,2.84,3.03,2.8,3.03,763981,0
+ONCY.US,D,20230725,000000,3.05,3.08,2.86,2.9,595779,0
+ONCY.US,D,20230726,000000,2.9,2.99,2.87,2.98,363175,0
+ONCY.US,D,20230727,000000,2.98,2.98,2.68,2.74,1451925,0
+ONCY.US,D,20230728,000000,2.78,2.81,2.7,2.81,416924,0
+ONCY.US,D,20230731,000000,2.46,2.53,2.25,2.52,3062339,0
+ONCY.US,D,20230801,000000,2.5,2.62,2.34,2.37,1872143,0
+ONCY.US,D,20230802,000000,2.41,2.41,2.25,2.3,853903,0
+ONCY.US,D,20230803,000000,2.28,2.35,2.24,2.25,624602,0
+ONCY.US,D,20230804,000000,2.25,2.305,2.2,2.27,548362,0
+ONCY.US,D,20230807,000000,2.24,2.25,2.1017,2.2,483392,0
+ONCY.US,D,20230808,000000,2.18,2.33,2.1,2.13,590337,0
+ONCY.US,D,20230809,000000,2.12,2.134,2,2.06,677787,0
+ONCY.US,D,20230810,000000,2.1,2.23,2.08,2.12,882487,0
+ONCY.US,D,20230811,000000,2.16,2.19,1.98,2.03,868365,0
+ONCY.US,D,20230814,000000,2.1,2.12,1.9101,2.05,730868,0
+ONCY.US,D,20230815,000000,2.04,2.13,2.005,2.06,421527,0
+ONCY.US,D,20230816,000000,2.05,2.05,1.97,1.98,519074,0
+ONCY.US,D,20230817,000000,1.99,2,1.925,1.98,349074,0
+ONCY.US,D,20230818,000000,2,2.16,1.97,2.14,576614,0
+ONCY.US,D,20230821,000000,2.23,2.25,2.04,2.19,981416,0
+ONCY.US,D,20230822,000000,2.22,2.4599,2.1001,2.33,2521305,0
+ONCY.US,D,20230823,000000,2.34,2.48,2.26,2.46,1131509,0
+ONCY.US,D,20230824,000000,2.49,2.49,2.25,2.3,803329,0
+ONCY.US,D,20230825,000000,2.39,2.445,2.29,2.35,1661861,0
+ONCY.US,D,20230828,000000,2.4,2.42,2.1,2.14,1018450,0
+ONCY.US,D,20230829,000000,2.14,2.23,2.14,2.17,351008,0
+ONCY.US,D,20230830,000000,2.2,2.345,2.17,2.29,506447,0
+ONCY.US,D,20230831,000000,2.31,2.36,2.235,2.29,465667,0
+ONCY.US,D,20230901,000000,2.36,2.39,2.28,2.38,614005,0
+ONCY.US,D,20230905,000000,2.38,2.42,2.3,2.35,483361,0
+ONCY.US,D,20230906,000000,2.33,2.42,2.33,2.4,398155,0
+ONCY.US,D,20230907,000000,2.36,2.37,2.25,2.26,528864,0
+ONCY.US,D,20230908,000000,2.25,2.27,2.15,2.24,484800,0
+ONCY.US,D,20230911,000000,2.2,2.32,2.2,2.29,502075,0
+ONCY.US,D,20230912,000000,2.32,2.345,2.24,2.27,332498,0
+ONCY.US,D,20230913,000000,2.22,2.24,2.155,2.18,427874,0
+ONCY.US,D,20230914,000000,2.18,2.24,2.17,2.19,311258,0
+ONCY.US,D,20230915,000000,2.16,2.19,2.12,2.15,278389,0
+ONCY.US,D,20230918,000000,2.12,2.14,2.02,2.04,487737,0
+ONCY.US,D,20230919,000000,2.01,2.11,2.01,2.09,182885,0
+ONCY.US,D,20230920,000000,2.08,2.18,2.08,2.12,318576,0
+ONCY.US,D,20230921,000000,2.14,2.23,2.1,2.19,470560,0
+ONCY.US,D,20230922,000000,2.22,2.22,2.13,2.16,331341,0
+ONCY.US,D,20230925,000000,2.15,2.18,2.1,2.13,213967,0
+ONCY.US,D,20230926,000000,2.13,2.25,2.1,2.23,608457,0
+ONCY.US,D,20230927,000000,2.25,2.3,2.21,2.23,410808,0
+ONCY.US,D,20230928,000000,2.24,2.24,2.16,2.21,228962,0
+ONCY.US,D,20230929,000000,2.24,2.24,2.16,2.18,202510,0
+ONCY.US,D,20231002,000000,2.19,2.22,2.06,2.09,366638,0
+ONCY.US,D,20231003,000000,2.03,2.05,1.99,2.02,369756,0
+ONCY.US,D,20231004,000000,2.01,2.07,1.99,2.07,221968,0
+ONCY.US,D,20231005,000000,2.08,2.1,1.99,2.04,267809,0
+ONCY.US,D,20231006,000000,2.02,2.04,1.94,2.04,356636,0
+ONCY.US,D,20231009,000000,2.02,2.04,1.99,2,221452,0
+ONCY.US,D,20231010,000000,2,2.06,2,2.04,282596,0
+ONCY.US,D,20231011,000000,2.06,2.07,1.965,1.98,242385,0
+ONCY.US,D,20231012,000000,1.99,1.99,1.83,1.84,492817,0
+ONCY.US,D,20231013,000000,1.81,1.9,1.81,1.86,297662,0
+ONCY.US,D,20231016,000000,1.89,1.92,1.82,1.83,649325,0
+ONCY.US,D,20231017,000000,1.86,1.8759,1.8,1.81,268728,0
+ONCY.US,D,20231018,000000,1.79,1.79,1.65,1.65,443217,0
+ONCY.US,D,20231019,000000,1.66,1.66,1.56,1.62,524988,0
+ONCY.US,D,20231020,000000,1.59,1.64,1.55,1.55,396605,0
+ONCY.US,D,20231023,000000,1.56,1.715,1.485,1.69,957133,0
+ONCY.US,D,20231024,000000,1.74,1.75,1.58,1.62,760339,0
+ONCY.US,D,20231025,000000,1.59,1.61,1.53,1.53,587730,0
+ONCY.US,D,20231026,000000,1.53,1.64,1.53,1.56,227985,0
+ONCY.US,D,20231027,000000,1.56,1.5896,1.54,1.54,195018,0
+ONCY.US,D,20231030,000000,1.55,1.6001,1.55,1.56,151652,0
+ONCY.US,D,20231031,000000,1.58,1.6899,1.5539,1.66,341859,0
+ONCY.US,D,20231101,000000,1.66,1.66,1.565,1.62,228392,0
+ONCY.US,D,20231102,000000,1.65,1.79,1.63,1.79,532895,0
+ONCY.US,D,20231103,000000,1.79,1.8,1.69,1.72,489967,0
+ONCY.US,D,20231106,000000,1.72,1.74,1.61,1.63,266690,0
+ONCY.US,D,20231107,000000,1.65,1.65,1.575,1.6,236051,0
+ONCY.US,D,20231108,000000,1.62,1.62,1.52,1.57,319542,0
+ONCY.US,D,20231109,000000,1.52,1.5351,1.31,1.32,985715,0
+ONCY.US,D,20231110,000000,1.34,1.52,1.31,1.45,754396,0
+ONCY.US,D,20231113,000000,1.45,1.45,1.35,1.4,503677,0
+ONCY.US,D,20231114,000000,1.46,1.46,1.4,1.46,559186,0
+ONCY.US,D,20231115,000000,1.46,1.56,1.42,1.48,664748,0
+ONCY.US,D,20231116,000000,1.51,1.51,1.4,1.41,280964,0
+ONCY.US,D,20231117,000000,1.47,1.5294,1.43,1.5,267841,0
+ONCY.US,D,20231120,000000,1.52,1.6,1.48,1.59,463338,0
+ONCY.US,D,20231121,000000,1.59,1.6,1.53,1.55,200301,0
+ONCY.US,D,20231122,000000,1.55,1.61,1.5302,1.6,438175,0
+ONCY.US,D,20231124,000000,1.62,1.68,1.58,1.66,228743,0
+ONCY.US,D,20231127,000000,1.75,1.75,1.51,1.52,946821,0
+ONCY.US,D,20231128,000000,1.5,1.56,1.4801,1.5,464827,0
+ONCY.US,D,20231129,000000,1.53,1.5401,1.451,1.48,375807,0
+ONCY.US,D,20231130,000000,1.47,1.49,1.43,1.45,356389,0
+ONCY.US,D,20231201,000000,1.45,1.45,1.39,1.42,557032,0
+ONCY.US,D,20231204,000000,1.41,1.43,1.39,1.41,318768,0
+ONCY.US,D,20231205,000000,1.41,1.41,1.37,1.4,159731,0
+ONCY.US,D,20231206,000000,1.39,1.42,1.37,1.37,273019,0
+ONCY.US,D,20231207,000000,1.41,1.41,1.36,1.4,177464,0
+ONCY.US,D,20231208,000000,1.4,1.42,1.371,1.4,273853,0
+ONCY.US,D,20231211,000000,1.4,1.41,1.28,1.31,602842,0
+ONCY.US,D,20231212,000000,1.33,1.33,1.26,1.285,356095,0
+ONCY.US,D,20231213,000000,1.26,1.34,1.24,1.31,512493,0
+ONCY.US,D,20231214,000000,1.32,1.41,1.32,1.38,295844,0
+ONCY.US,D,20231215,000000,1.4,1.4,1.33,1.35,210571,0
+ONCY.US,D,20231218,000000,1.37,1.37,1.26,1.27,646948,0
+ONCY.US,D,20231219,000000,1.28,1.335,1.28,1.31,277932,0
+ONCY.US,D,20231220,000000,1.3,1.35,1.24,1.24,433089,0
+ONCY.US,D,20231221,000000,1.3,1.3,1.24,1.25,373338,0
+ONCY.US,D,20231222,000000,1.27,1.31,1.255,1.28,389676,0
+ONCY.US,D,20231226,000000,1.3,1.305,1.24,1.26,467880,0
+ONCY.US,D,20231227,000000,1.25,1.25,1.175,1.215,887610,0
+ONCY.US,D,20231228,000000,1.22,1.395,1.22,1.36,967704,0
+ONCY.US,D,20231229,000000,1.38,1.3831,1.3,1.35,350221,0
+ONCY.US,D,20240102,000000,1.35,1.395,1.3046,1.32,289045,0
+ONCY.US,D,20240103,000000,1.3,1.35,1.26,1.325,319974,0
+ONCY.US,D,20240104,000000,1.3,1.34,1.3,1.31,316018,0
+ONCY.US,D,20240105,000000,1.32,1.32,1.25,1.26,369100,0
+ONCY.US,D,20240108,000000,1.26,1.36,1.24,1.36,353911,0
+ONCY.US,D,20240109,000000,1.35,1.36,1.195,1.24,1138912,0
+ONCY.US,D,20240110,000000,1.26,1.29,1.21,1.22,496430,0
+ONCY.US,D,20240111,000000,1.24,1.255,1.17,1.23,387376,0
+ONCY.US,D,20240112,000000,1.25,1.27,1.17,1.22,339721,0
+ONCY.US,D,20240116,000000,1.25,1.25,1.165,1.22,299914,0
+ONCY.US,D,20240117,000000,1.18,1.2,1.17,1.2,172503,0
+ONCY.US,D,20240118,000000,1.22,1.225,1.16,1.17,277427,0
+ONCY.US,D,20240119,000000,1.19,1.21,1.155,1.21,326970,0
+ONCY.US,D,20240122,000000,1.2,1.28,1.2,1.24,390625,0
+ONCY.US,D,20240123,000000,1.25,1.26,1.215,1.23,109213,0
+ONCY.US,D,20240124,000000,1.23,1.26,1.2,1.2,168539,0
+ONCY.US,D,20240125,000000,1.23,1.3103,1.21,1.25,584687,0
+ONCY.US,D,20240126,000000,1.25,1.27,1.21,1.22,194149,0
+ONCY.US,D,20240129,000000,1.23,1.27,1.215,1.23,249790,0
+ONCY.US,D,20240130,000000,1.25,1.25,1.2,1.22,294838,0
+ONCY.US,D,20240131,000000,1.2,1.24,1.17,1.19,298367,0
+ONCY.US,D,20240201,000000,1.17,1.195,1.17,1.18,179685,0
+ONCY.US,D,20240202,000000,1.19,1.195,1.15,1.15,294269,0
+ONCY.US,D,20240205,000000,1.15,1.155,1.1,1.14,347960,0
+ONCY.US,D,20240206,000000,1.15,1.15,1.0301,1.05,1167664,0
+ONCY.US,D,20240207,000000,1.05,1.06,0.883,0.8931,1568913,0
+ONCY.US,D,20240208,000000,0.89,1.04,0.89,1.02,610754,0
+ONCY.US,D,20240209,000000,1.05,1.09,0.97,1.05,413781,0
+ONCY.US,D,20240212,000000,1.05,1.11,1.03,1.11,300638,0
+ONCY.US,D,20240213,000000,1.1,1.13,1.02,1.05,318889,0
+ONCY.US,D,20240214,000000,1.05,1.15,1.05,1.15,236791,0
+ONCY.US,D,20240215,000000,1.16,1.18,1.13,1.16,244519,0
+ONCY.US,D,20240216,000000,1.17,1.18,1.11,1.16,250881,0
+ONCY.US,D,20240220,000000,1.16,1.18,1.1,1.13,299324,0
+ONCY.US,D,20240221,000000,1.11,1.12,1.01,1.02,934127,0
+ONCY.US,D,20240222,000000,1.01,1.05,1,1.035,386018,0
+ONCY.US,D,20240223,000000,1.01,1.03,0.985,0.9869,559426,0
+ONCY.US,D,20240226,000000,0.99,1.02,0.9701,0.9899,391632,0
+ONCY.US,D,20240227,000000,1,1.06,0.99,1.04,375322,0
+ONCY.US,D,20240228,000000,1.06,1.06,0.9909,1.02,381658,0
+ONCY.US,D,20240229,000000,1.08,1.17,1.03,1.14,1498222,0
+ONCY.US,D,20240301,000000,1.18,1.18,1.07,1.12,410139,0
+ONCY.US,D,20240304,000000,1.16,1.16,0.8855,0.92,1752448,0
+ONCY.US,D,20240305,000000,0.98,1.04,0.96,1.03,427792,0
+ONCY.US,D,20240306,000000,1.02,1.04,0.9877,1.04,259065,0
+ONCY.US,D,20240307,000000,1.02,1.08,1.0013,1.04,418360,0
+ONCY.US,D,20240308,000000,1.07,1.12,1.01,1.05,426265,0
+ONCY.US,D,20240311,000000,1.06,1.08,1.01,1.06,186970,0
+ONCY.US,D,20240312,000000,1.07,1.07,1.02,1.06,148649,0
+ONCY.US,D,20240313,000000,1.04,1.06,1.02,1.04,165167,0
+ONCY.US,D,20240314,000000,1.03,1.04,1,1.02,229620,0
+ONCY.US,D,20240315,000000,1,1.02,0.97,0.9889,399134,0
+ONCY.US,D,20240318,000000,0.9829,1.05,0.97,1.04,327349,0
+ONCY.US,D,20240319,000000,1.02,1.03,1,1.03,132968,0
+ONCY.US,D,20240320,000000,1.01,1.03,1,1.01,90720,0
+ONCY.US,D,20240321,000000,1.02,1.03,1.01,1.03,106863,0
+ONCY.US,D,20240322,000000,1.01,1.02,1,1,125298,0
+ONCY.US,D,20240325,000000,1.02,1.03,1.0095,1.03,182822,0
+ONCY.US,D,20240326,000000,1.03,1.03,1.0001,1.01,105522,0
+ONCY.US,D,20240327,000000,1.03,1.03,1,1.03,132081,0
+ONCY.US,D,20240328,000000,1.04,1.06,1.01,1.06,294224,0
+ONCY.US,D,20240401,000000,1.07,1.07,1.03,1.06,134021,0
+ONCY.US,D,20240402,000000,1.07,1.07,1.03,1.07,124047,0
+ONCY.US,D,20240403,000000,1.07,1.1,1.035,1.1,235678,0
+ONCY.US,D,20240404,000000,1.13,1.29,1.115,1.15,851148,0
+ONCY.US,D,20240405,000000,1.21,1.25,1.145,1.15,832581,0
+ONCY.US,D,20240408,000000,1.19,1.2,1.09,1.16,259373,0
+ONCY.US,D,20240409,000000,1.18,1.2,1.13,1.16,142278,0
+ONCY.US,D,20240410,000000,1.08,1.16,1.06,1.13,425981,0
+ONCY.US,D,20240411,000000,1.12,1.16,1.08,1.15,259975,0
+ONCY.US,D,20240412,000000,1.15,1.15,1.09,1.14,226563,0
+ONCY.US,D,20240415,000000,1.16,1.16,1.03,1.06,331365,0
+ONCY.US,D,20240416,000000,1.06,1.08,1.01,1.08,260227,0
+ONCY.US,D,20240417,000000,1.08,1.08,1.02,1.04,178336,0
+ONCY.US,D,20240418,000000,1.03,1.06,1.02,1.03,160230,0
+ONCY.US,D,20240419,000000,1.03,1.06,1.03,1.06,113179,0
+ONCY.US,D,20240422,000000,1.05,1.08,1.03,1.04,110293,0
+ONCY.US,D,20240423,000000,1.04,1.07,1.04,1.06,60899,0
+ONCY.US,D,20240424,000000,1.05,1.0675,1.0294,1.06,62129,0
+ONCY.US,D,20240425,000000,1.03,1.1201,1.03,1.08,302940,0
+ONCY.US,D,20240426,000000,1.09,1.1,1.06,1.09,219161,0
+ONCY.US,D,20240429,000000,1.09,1.13,1.09,1.09,123544,0
+ONCY.US,D,20240430,000000,1.09,1.1101,1.08,1.11,94633,0
+ONCY.US,D,20240501,000000,1.08,1.15,1.08,1.12,227474,0
+ONCY.US,D,20240502,000000,1.15,1.17,1.125,1.17,158116,0
+ONCY.US,D,20240503,000000,1.19,1.19,1.16,1.17,98155,0
+ONCY.US,D,20240506,000000,1.2,1.2,1.16,1.18,102996,0
+ONCY.US,D,20240507,000000,1.2,1.2,1.1438,1.19,135517,0
+ONCY.US,D,20240508,000000,1.17,1.19,1.151,1.18,92262,0
+ONCY.US,D,20240509,000000,1.18,1.2801,1.16,1.24,717074,0
+ONCY.US,D,20240510,000000,1.24,1.25,1.13,1.17,328027,0
+ONCY.US,D,20240513,000000,1.17,1.205,1.15,1.17,159786,0
+ONCY.US,D,20240514,000000,1.17,1.2,1.16,1.18,208680,0
+ONCY.US,D,20240515,000000,1.21,1.23,1.14,1.16,339685,0
+ONCY.US,D,20240516,000000,1.14,1.18,1.13,1.13,267430,0
+ONCY.US,D,20240517,000000,1.15,1.15,1.1,1.11,286914,0
+ONCY.US,D,20240520,000000,1.13,1.14,1.1,1.12,275810,0
+ONCY.US,D,20240521,000000,1.12,1.125,1.09,1.11,171885,0
+ONCY.US,D,20240522,000000,1.1,1.11,1.08,1.1,140320,0
+ONCY.US,D,20240523,000000,1.11,1.11,1.05,1.06,202191,0
+ONCY.US,D,20240524,000000,1.09,1.11,1.06,1.09,250852,0
+ONCY.US,D,20240528,000000,1.14,1.14,1.09,1.1,184281,0
+ONCY.US,D,20240529,000000,1.1,1.13,1.08,1.09,175038,0
+ONCY.US,D,20240530,000000,1.1,1.1,1.07,1.08,82055,0
+ONCY.US,D,20240531,000000,1.07,1.0899,1.07,1.07,94788,0
+ONCY.US,D,20240603,000000,1.09,1.09,1.03,1.07,238192,0
+ONCY.US,D,20240604,000000,1.07,1.07,1.04,1.06,108576,0
+ONCY.US,D,20240605,000000,1.05,1.0999,1.05,1.07,138272,0
+ONCY.US,D,20240606,000000,1.06,1.09,1.05,1.06,154704,0
+ONCY.US,D,20240607,000000,1.08,1.08,1.04,1.05,154999,0
+ONCY.US,D,20240610,000000,1.03,1.0517,1.02,1.02,193821,0
+ONCY.US,D,20240611,000000,1.04,1.04,1,1.04,276213,0
+ONCY.US,D,20240612,000000,1.05,1.06,1,1.03,310955,0
+ONCY.US,D,20240613,000000,1.03,1.0499,1.01,1.03,99906,0
+ONCY.US,D,20240614,000000,1.03,1.0491,1,1.02,325140,0
+ONCY.US,D,20240617,000000,1.01,1.04,0.9932,1.01,234201,0
+ONCY.US,D,20240618,000000,1,1.04,0.99,1.02,344338,0
+ONCY.US,D,20240620,000000,1.04,1.04,0.98,0.9956,268041,0
+ONCY.US,D,20240621,000000,1,1.01,0.9999,1.01,109143,0
+ONCY.US,D,20240624,000000,1,1.01,0.99,1.01,87517,0
+ONCY.US,D,20240625,000000,1.01,1.01,1,1.01,58750,0
+ONCY.US,D,20240626,000000,1,1.05,0.9999,1.04,188701,0
+ONCY.US,D,20240627,000000,1.02,1.0475,1.01,1.01,167884,0
+ONCY.US,D,20240628,000000,1,1.0299,0.99,0.99,315056,0
+ONCY.US,D,20240701,000000,1,1.02,0.99,0.9952,155454,0
+ONCY.US,D,20240702,000000,0.99,1.01,0.99,0.99,181344,0
+ONCY.US,D,20240703,000000,1.01,1.03,1,1.01,98212,0
+ONCY.US,D,20240705,000000,0.99,1.04,0.99,1.03,129665,0
+ONCY.US,D,20240708,000000,1.03,1.04,1.02,1.03,126332,0
+ONCY.US,D,20240709,000000,1.03,1.0368,1.02,1.03,100326,0
+ONCY.US,D,20240710,000000,1.02,1.03,1.01,1.02,101023,0
+ONCY.US,D,20240711,000000,1.01,1.03,1.01,1.02,112429,0
+ONCY.US,D,20240712,000000,1.02,1.04,1.02,1.04,204897,0
+ONCY.US,D,20240715,000000,1.03,1.1,1.03,1.08,202843,0
+ONCY.US,D,20240716,000000,1.09,1.1,1.065,1.07,123126,0
+ONCY.US,D,20240717,000000,1.06,1.08,1.02,1.0599,174620,0
+ONCY.US,D,20240718,000000,1.03,1.05,1.03,1.03,159184,0
+ONCY.US,D,20240719,000000,1.03,1.0499,1.02,1.03,80901,0
+ONCY.US,D,20240722,000000,1.02,1.04,1.02,1.02,157824,0
+ONCY.US,D,20240723,000000,1.01,1.04,1.01,1.02,102223,0
+ONCY.US,D,20240724,000000,1.02,1.0499,1.01,1.03,87906,0
+ONCY.US,D,20240725,000000,1.04,1.0548,1.021,1.04,74742,0
+ONCY.US,D,20240726,000000,1.08,1.08,1.03,1.04,94831,0
+ONCY.US,D,20240729,000000,1.04,1.07,1.03,1.051,150888,0
+ONCY.US,D,20240730,000000,1.06,1.06,1.03,1.05,83663,0
+ONCY.US,D,20240731,000000,1.04,1.0647,1.04,1.04,157327,0
+ONCY.US,D,20240801,000000,1.04,1.06,1.02,1.03,154629,0
+ONCY.US,D,20240802,000000,1.03,1.05,1.01,1.02,418919,0
+ONCY.US,D,20240805,000000,0.99,1.02,0.95,0.9735,567868,0
+ONCY.US,D,20240806,000000,1,1.02,0.98,1.01,150532,0
+ONCY.US,D,20240807,000000,1.03,1.03,0.98,0.9952,148465,0
+ONCY.US,D,20240808,000000,0.96,0.99,0.96,0.9857,150190,0
+ONCY.US,D,20240809,000000,0.99,0.99,0.96,0.9702,109489,0
+ONCY.US,D,20240812,000000,1,1.006,0.93,0.9488,303844,0
+ONCY.US,D,20240813,000000,0.9399,0.95,0.85,0.9103,646704,0
+ONCY.US,D,20240814,000000,0.93,0.99,0.93,0.98,386255,0
+ONCY.US,D,20240815,000000,0.98,0.9904,0.960401,0.9701,121742,0
+ONCY.US,D,20240816,000000,0.9624,0.99,0.9348,0.9579,263396,0
+ONCY.US,D,20240819,000000,0.9994,0.9994,0.94,0.9698,153302,0
+ONCY.US,D,20240820,000000,0.9735,0.975001,0.94,0.9498,146448,0
+ONCY.US,D,20240821,000000,0.95,0.973,0.93,0.9499,148692,0
+ONCY.US,D,20240822,000000,0.95,0.95,0.94,0.95,54025,0
+ONCY.US,D,20240823,000000,0.9619,0.99,0.9501,0.99,239595,0
+ONCY.US,D,20240826,000000,0.9801,0.99,0.9601,0.9689,124095,0
+ONCY.US,D,20240827,000000,0.97,0.97,0.95,0.9672,120436,0
+ONCY.US,D,20240828,000000,0.97,0.97,0.95,0.9593,109529,0
+ONCY.US,D,20240829,000000,0.9607,0.97,0.945,0.9527,92900,0
+ONCY.US,D,20240830,000000,0.965,0.99,0.901101,0.959,171313,0
+ONCY.US,D,20240903,000000,0.97,0.98,0.9303,0.9502,89054,0
+ONCY.US,D,20240904,000000,0.947,1.01,0.937,1.01,162861,0
+ONCY.US,D,20240905,000000,1.02,1.02,0.9689,0.988,110392,0
+ONCY.US,D,20240906,000000,0.97,1,0.9201,0.958,151818,0
+ONCY.US,D,20240909,000000,0.96,0.973,0.922,0.93,139457,0
+ONCY.US,D,20240910,000000,0.95,0.9849,0.9326,0.975,191610,0
+ONCY.US,D,20240911,000000,0.96,0.97,0.94,0.945,153843,0
+ONCY.US,D,20240912,000000,0.94,0.98,0.9336,0.9587,96675,0
+ONCY.US,D,20240913,000000,0.94,0.965,0.9301,0.956,144142,0
+ONCY.US,D,20240916,000000,0.94,0.9667,0.93,0.9493,80112,0
+ONCY.US,D,20240917,000000,0.9466,0.9912,0.9201,0.9587,353844,0
+ONCY.US,D,20240918,000000,0.95,0.9765,0.928,0.93,155482,0
+ONCY.US,D,20240919,000000,0.94,0.97,0.9201,0.95,229676,0
+ONCY.US,D,20240920,000000,0.97,0.97,0.92,0.9239,250494,0
+ONCY.US,D,20240923,000000,0.9211,0.9395,0.9001,0.9094,226662,0
+ONCY.US,D,20240924,000000,0.9,0.93,0.89,0.9,440696,0
+ONCY.US,D,20240925,000000,0.9162,0.93,0.89,0.8997,158951,0
+ONCY.US,D,20240926,000000,0.89,0.9159,0.89,0.8976,139804,0
+ONCY.US,D,20240927,000000,0.9,0.9,0.88,0.8919,203148,0
+ONCY.US,D,20240930,000000,0.88,0.903,0.87,0.871,281122,0
+ONCY.US,D,20241001,000000,0.8645,0.8925,0.8401,0.861,274696,0
+ONCY.US,D,20241002,000000,0.855,0.889999,0.85,0.853,267189,0
+ONCY.US,D,20241003,000000,0.88,0.94,0.853,0.9305,336466,0
+ONCY.US,D,20241004,000000,0.97,1.14,0.95,1.1,1819934,0
+ONCY.US,D,20241007,000000,1.13,1.53,1.13,1.4,4377022,0
+ONCY.US,D,20241008,000000,1.45,1.49,1.21,1.27,2603740,0
+ONCY.US,D,20241009,000000,1.29,1.36,1.2011,1.31,732488,0
+ONCY.US,D,20241010,000000,1.31,1.33,1.16,1.24,779988,0
+ONCY.US,D,20241011,000000,1.22,1.27,1.21,1.25,536550,0
+ONCY.US,D,20241014,000000,1.26,1.26,1.12,1.15,1168007,0
+ONCY.US,D,20241015,000000,1.15,1.3,1.13,1.24,913644,0
+ONCY.US,D,20241016,000000,1.24,1.27,1.21,1.25,378669,0
+ONCY.US,D,20241017,000000,1.27,1.3,1.245,1.28,454010,0
+ONCY.US,D,20241018,000000,1.28,1.35,1.26,1.35,654216,0
+ONCY.US,D,20241021,000000,1.36,1.3674,1.23,1.26,881534,0
+ONCY.US,D,20241022,000000,1.29,1.29,1.2,1.27,491827,0
+ONCY.US,D,20241023,000000,1.25,1.26,1.17,1.22,303102,0
+ONCY.US,D,20241024,000000,1.24,1.26,1.22,1.25,309087,0
+ONCY.US,D,20241025,000000,1.25,1.28,1.19,1.22,430465,0
+ONCY.US,D,20241028,000000,1.23,1.23,1.17,1.22,394550,0
+ONCY.US,D,20241029,000000,1.2,1.23,1.18,1.19,255335,0
+ONCY.US,D,20241030,000000,1.17,1.2,1.15,1.19,259210,0
+ONCY.US,D,20241031,000000,1.19,1.19,1.12,1.15,297315,0
+ONCY.US,D,20241101,000000,1.16,1.19,1.13,1.18,294930,0
+ONCY.US,D,20241104,000000,1.12,1.18,1.12,1.14,251944,0
+ONCY.US,D,20241105,000000,1.14,1.18,1.13,1.18,103190,0
+ONCY.US,D,20241106,000000,1.18,1.18,1.105,1.12,390870,0
+ONCY.US,D,20241107,000000,1.1,1.1101,1.07,1.07,419183,0
+ONCY.US,D,20241108,000000,1.06,1.08,1.01,1.07,380713,0
+ONCY.US,D,20241111,000000,1.04,1.09,1.04,1.08,309322,0
+ONCY.US,D,20241112,000000,1.07,1.15,1.05,1.12,551501,0
+ONCY.US,D,20241113,000000,1.1,1.1,1.01,1.03,606553,0
+ONCY.US,D,20241114,000000,1.04,1.06,1,1.01,557211,0
+ONCY.US,D,20241115,000000,1.03,1.03,0.9701,0.98,245358,0
+ONCY.US,D,20241118,000000,0.98,1,0.9701,0.995,216474,0
+ONCY.US,D,20241119,000000,0.98,1.075,0.98,1.06,542046,0
+ONCY.US,D,20241120,000000,1.07,1.09,0.9861,0.9985,278195,0
+ONCY.US,D,20241121,000000,0.9985,0.9985,0.98,0.98,289759,0
+ONCY.US,D,20241122,000000,0.9801,0.9999,0.935,0.9541,351955,0
+ONCY.US,D,20241125,000000,0.9501,0.96,0.93,0.935,197018,0
+ONCY.US,D,20241126,000000,0.95,0.9799,0.9201,0.9499,136232,0
+ONCY.US,D,20241127,000000,0.96,0.97,0.91,0.93,154542,0
+ONCY.US,D,20241129,000000,0.92,0.95,0.92,0.9302,109375,0
+ONCY.US,D,20241202,000000,0.95,0.95,0.89,0.9097,830398,0
+ONCY.US,D,20241203,000000,0.9,0.92,0.87,0.8819,438581,0
+ONCY.US,D,20241204,000000,0.86,0.9,0.86,0.882,471784,0
+ONCY.US,D,20241205,000000,0.89,0.89,0.8605,0.865,332574,0
+ONCY.US,D,20241206,000000,0.88,0.9,0.87,0.883,311236,0
+ONCY.US,D,20241209,000000,0.8998,0.9,0.87,0.88,208672,0
+ONCY.US,D,20241210,000000,0.88,0.896271,0.85,0.859,297289,0
+ONCY.US,D,20241211,000000,0.86,0.8749,0.821,0.8537,491070,0
+ONCY.US,D,20241212,000000,0.833,0.88,0.8207,0.8357,403630,0
+ONCY.US,D,20241213,000000,0.8351,0.8495,0.81,0.8136,346681,0
+ONCY.US,D,20241216,000000,0.81,0.835,0.81,0.825,272826,0
+ONCY.US,D,20241217,000000,0.8,0.82,0.76,0.771,933060,0
+ONCY.US,D,20241218,000000,0.7638,0.785,0.7296,0.742,721328,0
+ONCY.US,D,20241219,000000,0.7198,0.929999,0.7101,0.8874,1200506,0
+ONCY.US,D,20241220,000000,0.87,0.9,0.790001,0.831,547912,0
+ONCY.US,D,20241223,000000,0.8775,0.94,0.82,0.9058,1611255,0
+ONCY.US,D,20241224,000000,0.9499,0.9888,0.88,0.97,1483837,0
+ONCY.US,D,20241226,000000,0.99,1.06,0.96,1.0009,1144077,0
+ONCY.US,D,20241227,000000,1.02,1.03,0.94,0.9938,655877,0
+ONCY.US,D,20241230,000000,0.98,0.99,0.909,0.9299,579821,0
+ONCY.US,D,20241231,000000,0.93,0.9399,0.88,0.9138,471848,0
+ONCY.US,D,20250102,000000,0.9366,0.94,0.913,0.9298,250335,0
+ONCY.US,D,20250103,000000,0.94,0.96,0.913,0.9599,264241,0
+ONCY.US,D,20250106,000000,0.9677,0.974899,0.9252,0.9302,514301,0
+ONCY.US,D,20250107,000000,0.9316,0.9675,0.905,0.9145,296170,0
+ONCY.US,D,20250108,000000,0.91,0.9164,0.8635,0.868,475348,0
+ONCY.US,D,20250110,000000,0.88,0.9,0.8371,0.8696,371201,0
+ONCY.US,D,20250113,000000,0.85,0.8659,0.8,0.8315,355930,0
+ONCY.US,D,20250114,000000,0.8364,0.86,0.799,0.81,337537,0
+ONCY.US,D,20250115,000000,0.8,0.8276,0.73001,0.82,32398997,0
+ONCY.US,D,20250116,000000,0.78,0.8597,0.7707,0.8385,2843352,0
+ONCY.US,D,20250117,000000,0.82,0.8299,0.7824,0.791,1646699,0
+ONCY.US,D,20250121,000000,0.8,0.8534,0.79,0.836,2301418,0
+ONCY.US,D,20250122,000000,0.83,0.8886,0.8115,0.88,3437673,0
+ONCY.US,D,20250123,000000,0.8916,0.9001,0.8012,0.8094,1753817,0
+ONCY.US,D,20250124,000000,0.818,0.8199,0.7705,0.7874,827401,0
+ONCY.US,D,20250127,000000,0.7705,0.774951,0.721,0.7318,1377566,0
+ONCY.US,D,20250128,000000,0.72,0.7417,0.7175,0.73,613842,0
+ONCY.US,D,20250129,000000,0.721,0.7399,0.7168,0.728,427235,0
+ONCY.US,D,20250130,000000,0.73,0.75,0.7102,0.732,658620,0
+ONCY.US,D,20250131,000000,0.7346,0.746,0.716,0.729,438317,0
+ONCY.US,D,20250203,000000,0.7071,0.71,0.67,0.6945,644507,0
+ONCY.US,D,20250204,000000,0.7,0.717,0.6762,0.717,511040,0
+ONCY.US,D,20250205,000000,0.7036,0.7464,0.6852,0.7406,341387,0
+ONCY.US,D,20250206,000000,0.769,0.84,0.76,0.7949,2167795,0
+ONCY.US,D,20250207,000000,0.8054,0.8096,0.76,0.777,544086,0
+ONCY.US,D,20250210,000000,0.79,0.79,0.737401,0.7651,416251,0
+ONCY.US,D,20250211,000000,0.7469,0.7625,0.73,0.7556,237918,0
+ONCY.US,D,20250212,000000,0.76,0.7898,0.74,0.7814,328237,0
+ONCY.US,D,20250213,000000,0.77,0.781,0.7601,0.7721,189336,0
+ONCY.US,D,20250214,000000,0.7594,0.787,0.7557,0.7672,264510,0
+ONCY.US,D,20250218,000000,0.77,0.7782,0.755,0.7562,602855,0
+ONCY.US,D,20250219,000000,0.75,0.76,0.712,0.73,317663,0
+ONCY.US,D,20250220,000000,0.7411,0.749799,0.72,0.7388,153135,0
+ONCY.US,D,20250221,000000,0.75,0.75,0.72,0.7256,231755,0
+ONCY.US,D,20250224,000000,0.744,0.744,0.6976,0.7138,365645,0
+ONCY.US,D,20250225,000000,0.71,0.7239,0.6911,0.7017,213849,0
+ONCY.US,D,20250226,000000,0.7,0.73249,0.6987,0.7139,106812,0
+ONCY.US,D,20250227,000000,0.7,0.7199,0.681,0.6842,232840,0
+ONCY.US,D,20250228,000000,0.6707,0.6841,0.6507,0.6608,491266,0
+ONCY.US,D,20250303,000000,0.66,0.6877,0.65,0.663,371977,0
+ONCY.US,D,20250304,000000,0.62,0.66,0.6001,0.65,269637,0
+ONCY.US,D,20250305,000000,0.65,0.75,0.65,0.7379,365821,0
+ONCY.US,D,20250306,000000,0.73,0.7631,0.7001,0.735,368182,0
+ONCY.US,D,20250307,000000,0.735,0.735,0.666,0.6888,370439,0
+ONCY.US,D,20250310,000000,0.68,0.69,0.630801,0.642,281107,0
+ONCY.US,D,20250311,000000,0.6308,0.6455,0.5803,0.61255,687065,0
+ONCY.US,D,20250312,000000,0.62,0.6375,0.62,0.63,208719,0
+ONCY.US,D,20250313,000000,0.63,0.636,0.61,0.623,166019,0
+ONCY.US,D,20250314,000000,0.6309,0.6359,0.613,0.625,118694,0
+ONCY.US,D,20250317,000000,0.63,0.635,0.602,0.6255,172685,0
+ONCY.US,D,20250318,000000,0.63,0.63,0.6,0.6067,253030,0
+ONCY.US,D,20250319,000000,0.6088,0.63,0.605,0.6205,117364,0
+ONCY.US,D,20250320,000000,0.63,0.6499,0.615,0.6264,100489,0
+ONCY.US,D,20250321,000000,0.6275,0.6399,0.62,0.6301,99729,0
+ONCY.US,D,20250324,000000,0.63,0.65,0.6213,0.6293,240879,0
+ONCY.US,D,20250325,000000,0.62,0.647,0.62,0.6347,64908,0
+ONCY.US,D,20250326,000000,0.6292,0.6399,0.62,0.6233,70929,0
+ONCY.US,D,20250327,000000,0.625,0.6299,0.6123,0.6142,101772,0
+ONCY.US,D,20250328,000000,0.615,0.625,0.59,0.6,223050,0
+ONCY.US,D,20250331,000000,0.59,0.599899,0.55,0.55,307323,0
+ONCY.US,D,20250401,000000,0.5432,0.55,0.527,0.527,241612,0
+ONCY.US,D,20250402,000000,0.5184,0.529,0.5101,0.5226,206275,0
+ONCY.US,D,20250403,000000,0.51,0.5329,0.5,0.512,296449,0
+ONCY.US,D,20250404,000000,0.51,0.51,0.4679,0.4952,501891,0
+ONCY.US,D,20250407,000000,0.5,0.55,0.475,0.5276,486760,0
+ONCY.US,D,20250408,000000,0.53,0.5485,0.49,0.49,232336,0
+ONCY.US,D,20250409,000000,0.4999,0.52,0.47,0.5197,214742,0
+ONCY.US,D,20250410,000000,0.519,0.52,0.48,0.5001,225599,0
+ONCY.US,D,20250411,000000,0.51,0.65,0.5002,0.6229,2190035,0
+ONCY.US,D,20250414,000000,0.615,0.6179,0.5707,0.59,312577,0
+ONCY.US,D,20250415,000000,0.59,0.62,0.568,0.5726,219532,0
+ONCY.US,D,20250416,000000,0.584,0.59,0.560049,0.568,153081,0
+ONCY.US,D,20250417,000000,0.5588,0.568,0.5466,0.561,215964,0
+ONCY.US,D,20250421,000000,0.57,0.58,0.555,0.575,228809,0
+ONCY.US,D,20250422,000000,0.606,0.61,0.5803,0.5982,326854,0
+ONCY.US,D,20250423,000000,0.6082,0.61,0.56,0.5666,259973,0
+ONCY.US,D,20250424,000000,0.594,0.594,0.54,0.5833,362540,0
+ONCY.US,D,20250425,000000,0.59,0.59,0.5451,0.5562,288438,0
+ONCY.US,D,20250428,000000,0.58,0.5867,0.5556,0.57,435573,0
+ONCY.US,D,20250429,000000,0.57,0.5998,0.5626,0.5919,298509,0
+ONCY.US,D,20250430,000000,0.6,0.6,0.5548,0.5708,262473,0
+ONCY.US,D,20250501,000000,0.581,0.581,0.5473,0.55,260295,0
+ONCY.US,D,20250502,000000,0.56,0.58,0.5471,0.55,133397,0
+ONCY.US,D,20250505,000000,0.565,0.57,0.5368,0.545,121417,0
+ONCY.US,D,20250506,000000,0.55,0.55,0.5096,0.51,204635,0
+ONCY.US,D,20250507,000000,0.52,0.549,0.5092,0.5181,177762,0
+ONCY.US,D,20250508,000000,0.51,0.539,0.505,0.539,132575,0
+ONCY.US,D,20250509,000000,0.5227,0.5346,0.5052,0.5192,113337,0
+ONCY.US,D,20250512,000000,0.54,0.54,0.5111,0.5385,246890,0
+ONCY.US,D,20250513,000000,0.53,0.5398,0.5152,0.534,219727,0
+ONCY.US,D,20250514,000000,0.5207,0.5356,0.51,0.518,261784,0
+ONCY.US,D,20250515,000000,0.5025,0.5302,0.4975,0.5003,438981,0
+ONCY.US,D,20250516,000000,0.491,0.5,0.45,0.4676,929077,0
+ONCY.US,D,20250519,000000,0.47,0.5,0.4219,0.4446,667215,0
+ONCY.US,D,20250520,000000,0.44,0.4499,0.4101,0.4297,661154,0
+ONCY.US,D,20250521,000000,0.42,0.444,0.41,0.421,730164,0
+ONCY.US,D,20250522,000000,0.4202,0.4499,0.3952,0.4019,837675,0
+ONCY.US,D,20250523,000000,0.396,0.439,0.3734,0.4184,7108686,0
+ONCY.US,D,20250527,000000,0.42,0.42,0.3886,0.401,711499,0
+ONCY.US,D,20250528,000000,0.409,0.409,0.375,0.3755,756335,0
+ONCY.US,D,20250529,000000,0.38,0.3981,0.3551,0.3644,1026024,0
+ONCY.US,D,20250530,000000,0.38,0.38,0.339,0.34,933439,0
+ONCY.US,D,20250602,000000,0.35,0.36,0.3301,0.344,678664,0
+ONCY.US,D,20250603,000000,0.37,0.37,0.3345,0.347,753518,0
+ONCY.US,D,20250604,000000,0.34,0.3437,0.3358,0.3399,403341,0
+ONCY.US,D,20250605,000000,0.3505,0.3528,0.331,0.3328,654043,0
+ONCY.US,D,20250606,000000,0.3382,0.36,0.3258,0.36,684705,0
+ONCY.US,D,20250609,000000,0.384,0.4489,0.3707,0.4448,1285553,0
+ONCY.US,D,20250610,000000,0.47,0.47,0.4156,0.427,776110,0
+ONCY.US,D,20250611,000000,0.46,0.5878,0.4301,0.5726,3613223,0
+ONCY.US,D,20250612,000000,0.6,0.6147,0.4945,0.5769,3729603,0
+ONCY.US,D,20250613,000000,0.576,0.6149,0.54,0.608,759058,0
+ONCY.US,D,20250616,000000,0.608,0.65,0.58,0.6405,690284,0
+ONCY.US,D,20250617,000000,0.65,0.6998,0.5615,0.6681,925468,0
+ONCY.US,D,20250618,000000,0.67,0.7499,0.6576,0.74,1598296,0
+ONCY.US,D,20250620,000000,0.762,0.77,0.689,0.6901,999831,0
+ONCY.US,D,20250623,000000,0.7,0.72,0.5614,0.637,914521,0
+ONCY.US,D,20250624,000000,0.62,0.6749,0.6151,0.6739,519634,0
+ONCY.US,D,20250625,000000,0.68,0.709,0.66,0.687,567973,0
+ONCY.US,D,20250626,000000,0.6898,0.78,0.6884,0.72,1895852,0
+ONCY.US,D,20250627,000000,0.8,0.8,0.7422,0.7506,1599351,0
+ONCY.US,D,20250630,000000,0.75,0.79,0.75,0.773,658759,0
+ONCY.US,D,20250701,000000,0.81,0.81,0.7412,0.75,1032499,0
+ONCY.US,D,20250702,000000,0.75,0.79,0.71,0.7875,3079473,0
+ONCY.US,D,20250703,000000,0.8,0.9648,0.77,0.9199,1535748,0
+ONCY.US,D,20250707,000000,0.9,1.03,0.85,1.01,2627133,0
+ONCY.US,D,20250708,000000,1.03,1.27,1,1.25,3761459,0
+ONCY.US,D,20250709,000000,1.31,1.31,1.1,1.2,2491589,0
+ONCY.US,D,20250710,000000,1.17,1.18,1.05,1.115,1803533,0
+ONCY.US,D,20250711,000000,1.12,1.19,1.04,1.18,1059543,0
+ONCY.US,D,20250714,000000,1.16,1.23,1.13,1.2,697309,0
+ONCY.US,D,20250715,000000,1.2,1.2,1.11,1.13,650512,0
+ONCY.US,D,20250716,000000,1.14,1.27,1.14,1.25,1761419,0
+ONCY.US,D,20250717,000000,1.3,1.35,1.25,1.32,1248166,0
+ONCY.US,D,20250718,000000,1.3,1.33,1.24,1.27,1195291,0
+ONCY.US,D,20250721,000000,1.27,1.2959,1.18,1.21,887098,0
+ONCY.US,D,20250722,000000,1.24,1.25,1.19,1.24,568849,0
+ONCY.US,D,20250723,000000,1.22,1.24,1.12,1.19,964637,0
+ONCY.US,D,20250724,000000,1.18,1.18,1.12,1.14,866693,0
+ONCY.US,D,20250725,000000,1.14,1.14,1,1.05,1695027,0
+ONCY.US,D,20250728,000000,1.07,1.1029,1.06,1.09,537282,0
+ONCY.US,D,20250729,000000,1.08,1.11,1,1.02,2359934,0
+ONCY.US,D,20250730,000000,1,1.09,1,1.04,694392,0
+ONCY.US,D,20250731,000000,1.06,1.07,1,1.02,365446,0
+ONCY.US,D,20250801,000000,1,1.04,0.9502,0.99,537833,0
+ONCY.US,D,20250804,000000,0.99,0.99,0.8,0.8831,1101802,0
+ONCY.US,D,20250805,000000,0.875,1.01,0.86,0.95,1144071,0
+ONCY.US,D,20250806,000000,0.92,0.976,0.8901,0.93,334389,0
+ONCY.US,D,20250807,000000,0.93,0.9893,0.8801,0.9151,548684,0
+ONCY.US,D,20250808,000000,0.95,0.95,0.83,0.8584,992357,0
+ONCY.US,D,20250811,000000,0.84,0.89,0.8204,0.8676,357563,0
+ONCY.US,D,20250812,000000,0.83,0.8749,0.83,0.8603,531019,0
+ONCY.US,D,20250813,000000,0.86,1.065,0.86,1.02,1363766,0
+ONCY.US,D,20250814,000000,0.98,1.0199,0.94,0.9403,700165,0
+ONCY.US,D,20250815,000000,0.9588,1.09,0.94,1.08,876168,0
+ONCY.US,D,20250818,000000,1.06,1.09,1,1.01,752960,0
+ONCY.US,D,20250819,000000,1.01,1.04,0.9778,0.998,431763,0
+ONCY.US,D,20250820,000000,0.97,1.02,0.96,1.01,520245,0
+ONCY.US,D,20250821,000000,0.98,1.035,0.9761,1.01,294942,0
+ONCY.US,D,20250822,000000,1,1.05,0.99,1.01,481297,0
+ONCY.US,D,20250825,000000,1.01,1.03,0.9714,0.9888,634661,0
+ONCY.US,D,20250826,000000,1,1.04,0.95,1.03,646599,0
+ONCY.US,D,20250827,000000,1.03,1.065,1.0057,1.06,446748,0
+ONCY.US,D,20250828,000000,1.06,1.15,1.04,1.07,985521,0
+ONCY.US,D,20250829,000000,1.09,1.13,1.01,1.04,611896,0
+ONCY.US,D,20250902,000000,1.04,1.15,1.02,1.15,1182261,0
+ONCY.US,D,20250903,000000,1.16,1.245,1.12,1.16,1242684,0
+ONCY.US,D,20250904,000000,1.18,1.19,1.06,1.08,1200799,0
+ONCY.US,D,20250905,000000,1.09,1.1,1.05,1.06,269993,0
+ONCY.US,D,20250908,000000,1.14,1.31,1.14,1.28,5265617,0
+ONCY.US,D,20250909,000000,1.3,1.44,1.26,1.39,4496338,0
+ONCY.US,D,20250910,000000,1.4,1.4,1.3,1.31,1734126,0
+ONCY.US,D,20250911,000000,1.32,1.35,1.26,1.31,1037098,0
+ONCY.US,D,20250912,000000,1.31,1.33,1.25,1.28,926987,0
+ONCY.US,D,20250915,000000,1.32,1.32,1.22,1.24,911745,0
+ONCY.US,D,20250916,000000,1.25,1.3,1.2,1.27,1384717,0
+ONCY.US,D,20250917,000000,1.3,1.38,1.27,1.35,1571964,0
+ONCY.US,D,20250918,000000,1.37,1.4,1.32,1.36,1274851,0
+ONCY.US,D,20250919,000000,1.38,1.39,1.3208,1.36,656879,0
+ONCY.US,D,20250922,000000,1.34,1.35,1.29,1.3,586162,0
+ONCY.US,D,20250923,000000,1.33,1.3417,1.26,1.27,530047,0
+ONCY.US,D,20250924,000000,1.28,1.28,1.2301,1.25,530288,0
+ONCY.US,D,20250925,000000,1.24,1.26,1.2,1.25,436864,0
+ONCY.US,D,20250926,000000,1.24,1.3,1.2,1.29,699920,0
+ONCY.US,D,20250929,000000,1.33,1.51,1.33,1.41,3850735,0
+ONCY.US,D,20250930,000000,1.41,1.45,1.38,1.4,1181905,0
+ONCY.US,D,20251001,000000,1.4,1.4358,1.39,1.42,650963,0
+ONCY.US,D,20251002,000000,1.44,1.47,1.395,1.42,721279,0
+ONCY.US,D,20251003,000000,1.42,1.42,1.36,1.38,904360,0
+ONCY.US,D,20251006,000000,1.42,1.42,1.35,1.36,553640,0
+ONCY.US,D,20251007,000000,1.35,1.39,1.33,1.35,812611,0
+ONCY.US,D,20251008,000000,1.34,1.36,1.27,1.28,1620369,0
+ONCY.US,D,20251009,000000,1.28,1.3,1.23,1.24,921252,0
+ONCY.US,D,20251010,000000,1.27,1.3,1.19,1.2,1058509,0
+ONCY.US,D,20251013,000000,1.16,1.22,1.14,1.17,1002665,0
+ONCY.US,D,20251014,000000,1.19,1.23,1.15,1.21,640135,0
+ONCY.US,D,20251015,000000,1.2,1.26,1.1901,1.21,727314,0
+ONCY.US,D,20251016,000000,1.22,1.23,1.155,1.17,735150,0
+ONCY.US,D,20251017,000000,1.15,1.205,1.15,1.18,491634,0
+ONCY.US,D,20251020,000000,1.19,1.19,1.1,1.13,1300999,0
+ONCY.US,D,20251021,000000,1.14,1.1404,1.095,1.11,562459,0
+ONCY.US,D,20251022,000000,1.17,1.18,1.1289,1.18,1079488,0
+ONCY.US,D,20251023,000000,1.18,1.21,1.16,1.18,753816,0
+ONCY.US,D,20251024,000000,1.18,1.21,1.16,1.2,624988,0
+ONCY.US,D,20251027,000000,1.21,1.215,1.16,1.21,623816,0
+ONCY.US,D,20251028,000000,1.255,1.32,1.18,1.22,2800775,0
+ONCY.US,D,20251029,000000,1.23,1.23,1.14,1.17,762832,0
+ONCY.US,D,20251030,000000,1.17,1.19,1.14,1.16,379417,0
+ONCY.US,D,20251031,000000,1.17,1.19,1.14,1.19,553138,0
+ONCY.US,D,20251103,000000,1.18,1.19,1.08,1.09,1269461,0
+ONCY.US,D,20251104,000000,1.11,1.1258,0.92,0.9649,2968509,0
+ONCY.US,D,20251105,000000,0.9504,1.03,0.9501,1.01,821943,0
+ONCY.US,D,20251106,000000,0.99,1.05,0.9818,1.01,726129,0
+ONCY.US,D,20251107,000000,1,1.04,0.97,1.02,503250,0
+ONCY.US,D,20251110,000000,1.01,1.09,1.01,1.07,649144,0
+ONCY.US,D,20251111,000000,1.06,1.09,1.0244,1.08,383628,0
+ONCY.US,D,20251112,000000,1.09,1.15,1.08,1.135,441275,0
+ONCY.US,D,20251113,000000,1.11,1.13,1.08,1.08,461581,0
+ONCY.US,D,20251114,000000,1.07,1.11,1.025,1.04,850346,0
+ONCY.US,D,20251117,000000,1.06,1.09,1.03,1.05,916502,0
+ONCY.US,D,20251118,000000,1.05,1.06,1.03,1.03,719225,0
+ONCY.US,D,20251119,000000,1.05,1.06,1.01,1.04,814662,0
+ONCY.US,D,20251120,000000,1.05,1.0576,0.99,0.9915,786526,0
+ONCY.US,D,20251121,000000,0.989,1.0199,0.97,1,535654,0
+ONCY.US,D,20251124,000000,1.01,1.045,0.99,1.03,309398,0
+ONCY.US,D,20251125,000000,1.03,1.0472,1.005,1.03,452586,0
+ONCY.US,D,20251126,000000,1.04,1.05,1.02,1.04,477116,0
+ONCY.US,D,20251128,000000,0.8735,1.01,0.8614,0.9968,1424726,0
+ONCY.US,D,20251201,000000,1,1.0014,0.93,0.94,897310,0
+ONCY.US,D,20251202,000000,0.94,0.94,0.88,0.88,1041465,0
+ONCY.US,D,20251203,000000,0.8755,0.93,0.875,0.9065,527192,0
+ONCY.US,D,20251204,000000,0.91,0.99605,0.9,0.9807,1444966,0
+ONCY.US,D,20251205,000000,0.98,1.01,0.95,0.9921,562123,0
+ONCY.US,D,20251208,000000,0.995,1,0.9401,0.9447,596118,0
+ONCY.US,D,20251209,000000,0.95,0.9882,0.9402,0.9768,399271,0
+ONCY.US,D,20251210,000000,0.9863,0.997,0.9601,0.9896,392308,0
+ONCY.US,D,20251211,000000,0.99,1,0.9625,0.9984,313366,0
+ONCY.US,D,20251212,000000,0.9712,1.04,0.9712,0.9931,481108,0
+ONCY.US,D,20251215,000000,1.02,1.02,0.9201,0.923,781253,0
+ONCY.US,D,20251216,000000,0.93,1.045,0.93,1.04,1055078,0
+ONCY.US,D,20251217,000000,1.04,1.06,0.99,1.01,491587,0
+ONCY.US,D,20251218,000000,1.01,1.05,0.9935,1.01,708274,0
+ONCY.US,D,20251219,000000,1.02,1.03,0.98,1.01,499009,0
+ONCY.US,D,20251222,000000,0.99,1.01,0.9685,0.9685,500373,0
+ONCY.US,D,20251223,000000,0.9599,0.99,0.9418,0.954,378358,0
+ONCY.US,D,20251224,000000,0.97,0.9999,0.97,0.97,150975,0
+ONCY.US,D,20251226,000000,0.97,0.98,0.952,0.952,274631,0
+ONCY.US,D,20251229,000000,0.949,0.95,0.9006,0.9054,856465,0
+ONCY.US,D,20251230,000000,0.9,0.9199,0.8841,0.8871,612758,0
+ONCY.US,D,20251231,000000,0.8622,0.8959,0.8622,0.874,676524,0
+ONCY.US,D,20260102,000000,0.91,0.9875,0.91,0.9837,668217,0
+ONCY.US,D,20260105,000000,0.99,1,0.9326,0.965,407847,0
+ONCY.US,D,20260106,000000,0.96,0.9902,0.96,0.9648,295046,0
+ONCY.US,D,20260107,000000,0.9793,0.9999,0.96,0.9606,380600,0
+ONCY.US,D,20260108,000000,0.9502,0.9958,0.9201,0.9916,544829,0
+ONCY.US,D,20260109,000000,0.9971,1.01,0.96,0.9677,694279,0
+ONCY.US,D,20260112,000000,0.97,1.04,0.92,0.9916,1703334,0
+ONCY.US,D,20260113,000000,1,1.03,0.97,1,948761,0
+ONCY.US,D,20260114,000000,1.03,1.07,0.9641,1.05,914804,0
+ONCY.US,D,20260115,000000,1.05,1.06,0.9713,0.973,1099020,0
+ONCY.US,D,20260116,000000,1,1.08,1,1.01,1907188,0
+ONCY.US,D,20260120,000000,1.01,1.02,0.9777,0.9906,1101089,0
+ONCY.US,D,20260121,000000,1.04,1.21,1.03,1.17,4002439,0
+ONCY.US,D,20260122,000000,1.2,1.3,1.185,1.27,3060821,0
+ONCY.US,D,20260123,000000,1.27,1.29,1.19,1.24,1711817,0
+ONCY.US,D,20260126,000000,1.24,1.24,1.11,1.13,1342459,0
+ONCY.US,D,20260127,000000,1.13,1.17,1.11,1.16,1331183,0
+ONCY.US,D,20260128,000000,1.15,1.17,1.08,1.11,1270822,0
+ONCY.US,D,20260129,000000,1.1,1.1098,1,1.01,1466064,0
+ONCY.US,D,20260130,000000,1.02,1.04,0.9699,0.9807,1242707,0
+ONCY.US,D,20260202,000000,0.9885,0.9921,0.93,0.9683,1062969,0
+ONCY.US,D,20260203,000000,0.96,0.9996,0.86,0.8778,1332955,0
+ONCY.US,D,20260204,000000,1.03,1.06,0.89,0.9,7129934,0
+ONCY.US,D,20260205,000000,0.9223,0.9264,0.81,0.8366,2497755,0
+ONCY.US,D,20260206,000000,0.82,0.9065,0.82,0.8859,1461944,0
+ONCY.US,D,20260209,000000,0.9076,0.9076,0.83,0.8633,1679989,0
+ONCY.US,D,20260210,000000,0.867,0.8694,0.8224,0.8422,1264007,0
+ONCY.US,D,20260211,000000,0.85,0.86,0.789,0.8535,1729896,0
+ONCY.US,D,20260212,000000,0.85,0.86,0.819,0.8347,788085,0
+ONCY.US,D,20260213,000000,0.889,1.1,0.8347,1.06,4769751,0
+ONCY.US,D,20260217,000000,1.085,1.09,0.93,0.9774,2338295,0
+ONCY.US,D,20260218,000000,1.02,1.04,0.9819,1.02,1252062,0
diff --git a/daily/us/nasdaq stocks/2/oneg.us.txt b/daily/us/nasdaq stocks/2/oneg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..019690629b0c727adaf19a648a9ed4dc179e5361
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oneg.us.txt	
@@ -0,0 +1,284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONEG.US,D,20241231,000000,4,4.05,3,3,1750202,0
+ONEG.US,D,20250102,000000,3.2,3.45,3,3.45,334108,0
+ONEG.US,D,20250103,000000,3.45,3.47,3.2,3.24,104932,0
+ONEG.US,D,20250106,000000,3.15,3.39,3.1,3.21,70865,0
+ONEG.US,D,20250107,000000,3.0771,3.2,3.0614,3.19,15551,0
+ONEG.US,D,20250108,000000,3.115,3.1982,3.115,3.1839,25693,0
+ONEG.US,D,20250110,000000,3.1844,3.1844,3.08,3.13,11800,0
+ONEG.US,D,20250113,000000,2.8845,3.1065,2.8581,3.01,43519,0
+ONEG.US,D,20250114,000000,3.043,3.043,2.73,2.91,30834,0
+ONEG.US,D,20250115,000000,2.57,2.78,2.25,2.675,30529,0
+ONEG.US,D,20250116,000000,2.89,3.02,2.58,2.67,25813,0
+ONEG.US,D,20250117,000000,2.4134,2.67,2.33,2.67,10758,0
+ONEG.US,D,20250121,000000,2.5,2.9,2.2936,2.5,72431,0
+ONEG.US,D,20250122,000000,2.5,2.62,2.27,2.4,24784,0
+ONEG.US,D,20250123,000000,2.5,3.0327,2.5,2.86,74556,0
+ONEG.US,D,20250124,000000,2.7,2.77,2.46,2.73,53119,0
+ONEG.US,D,20250127,000000,2.43,3,2.1338,2.49,56469,0
+ONEG.US,D,20250128,000000,2.5685,2.8999,2.5,2.64,21642,0
+ONEG.US,D,20250129,000000,2.56,2.601,2.5,2.52,32065,0
+ONEG.US,D,20250130,000000,2.6332,2.82,2.5201,2.82,8917,0
+ONEG.US,D,20250131,000000,2.56,2.8,2.12,2.31,53477,0
+ONEG.US,D,20250203,000000,2.33,2.4727,2.28,2.28,14721,0
+ONEG.US,D,20250204,000000,2.4,2.41,2.07,2.23,18247,0
+ONEG.US,D,20250205,000000,2.2,2.42,2.2,2.35,7512,0
+ONEG.US,D,20250206,000000,2.35,2.35,2.35,2.35,1354,0
+ONEG.US,D,20250207,000000,2.26,2.51,2.23,2.3,7290,0
+ONEG.US,D,20250210,000000,2.26,2.2999,2.23,2.23,9753,0
+ONEG.US,D,20250211,000000,2.2,2.5,2,2.09,28695,0
+ONEG.US,D,20250212,000000,2.14,2.35,2.02,2.06,8637,0
+ONEG.US,D,20250213,000000,2.22,2.33,1.96,1.99,4795,0
+ONEG.US,D,20250214,000000,1.97,2.33,1.97,2.3,18758,0
+ONEG.US,D,20250218,000000,2.15,2.4674,2.15,2.3,2322,0
+ONEG.US,D,20250219,000000,2.2957,2.38,2.27,2.3,10225,0
+ONEG.US,D,20250220,000000,2.4,2.4459,2.32,2.35,2104,0
+ONEG.US,D,20250221,000000,2.36,2.36,2.36,2.36,410,0
+ONEG.US,D,20250224,000000,2.38,2.75,2.34,2.45,33207,0
+ONEG.US,D,20250225,000000,2.77,2.79,2.22,2.38,6239,0
+ONEG.US,D,20250226,000000,2.57,2.58,2.43,2.43,14067,0
+ONEG.US,D,20250227,000000,2.43,2.43,2.43,2.43,1115,0
+ONEG.US,D,20250228,000000,2.04,2.4299,2.03,2.03,3481,0
+ONEG.US,D,20250303,000000,2.15,2.66,2.03,2.3998,30079,0
+ONEG.US,D,20250304,000000,2.24,2.7,2.12,2.18,44170,0
+ONEG.US,D,20250305,000000,2.3,2.61,2.3,2.386,9739,0
+ONEG.US,D,20250306,000000,2.55,2.9152,2.21,2.32,35871,0
+ONEG.US,D,20250307,000000,2.5,2.6,2.23,2.365,7413,0
+ONEG.US,D,20250310,000000,2.3,2.9768,2.21,2.25,35654,0
+ONEG.US,D,20250311,000000,2.21,2.3,1.99,2.25,5408,0
+ONEG.US,D,20250312,000000,2.32,2.58,2.2,2.34,6961,0
+ONEG.US,D,20250313,000000,2.15,2.46,2.15,2.29,14877,0
+ONEG.US,D,20250314,000000,2.04,2.72,2.04,2.16,15047,0
+ONEG.US,D,20250317,000000,2.11,2.185,2.11,2.11,3395,0
+ONEG.US,D,20250318,000000,2.15,2.7,2.15,2.59,35581,0
+ONEG.US,D,20250319,000000,2.42,2.5,2.26,2.34,16759,0
+ONEG.US,D,20250320,000000,2.35,2.94,2.35,2.45,17859,0
+ONEG.US,D,20250321,000000,2.34,3.0999,2.34,2.94,72218,0
+ONEG.US,D,20250324,000000,3.2013,3.2013,2.4,2.57,17748,0
+ONEG.US,D,20250325,000000,2.74,2.92,2.58,2.68,8886,0
+ONEG.US,D,20250326,000000,2.74,2.81,2.5,2.57,18742,0
+ONEG.US,D,20250327,000000,2.49,2.7,2.3201,2.66,21533,0
+ONEG.US,D,20250328,000000,2.95,3.32,2.7901,3.18,74507,0
+ONEG.US,D,20250331,000000,3.34,3.38,2.1,2.27,119814,0
+ONEG.US,D,20250401,000000,2.4,2.6168,2.06,2.45,46532,0
+ONEG.US,D,20250402,000000,2.18,2.32,2.1247,2.18,7611,0
+ONEG.US,D,20250403,000000,2.35,2.41,2,2.09,29504,0
+ONEG.US,D,20250404,000000,2.03,2.13,1.59,1.61,76953,0
+ONEG.US,D,20250407,000000,1.55,1.95,1.53,1.5499,53316,0
+ONEG.US,D,20250408,000000,1.55,1.85,1.55,1.73,69957,0
+ONEG.US,D,20250409,000000,1.54,2.01,1.48,1.95,144312,0
+ONEG.US,D,20250410,000000,1.75,1.82,1.5,1.76,54755,0
+ONEG.US,D,20250411,000000,1.71,1.95,1.49,1.75,94354,0
+ONEG.US,D,20250414,000000,1.7,1.94,1.67,1.705,34357,0
+ONEG.US,D,20250415,000000,1.68,1.98,1.68,1.72,17603,0
+ONEG.US,D,20250416,000000,1.7742,2.0064,1.67,2.0052,38023,0
+ONEG.US,D,20250417,000000,2.1,2.1,1.8101,1.97,28677,0
+ONEG.US,D,20250421,000000,1.7,2,1.7,1.9906,7846,0
+ONEG.US,D,20250422,000000,2.01,2.135,1.73,2.02,26686,0
+ONEG.US,D,20250423,000000,2.18,2.28,2.04,2.16,12131,0
+ONEG.US,D,20250424,000000,2.08,2.19,1.9299,2.1,8213,0
+ONEG.US,D,20250425,000000,1.91,2.13,1.87,2.02,18748,0
+ONEG.US,D,20250428,000000,1.97,2.15,1.64,1.8,288141,0
+ONEG.US,D,20250429,000000,1.7,1.74,1.7,1.74,1260,0
+ONEG.US,D,20250430,000000,1.73,2,1.61,1.69,10978,0
+ONEG.US,D,20250501,000000,1.81,1.95,1.72,1.8,5747,0
+ONEG.US,D,20250502,000000,2.0432,2.19,1.71,1.8343,13109,0
+ONEG.US,D,20250505,000000,1.69,1.91,1.58,1.64,13546,0
+ONEG.US,D,20250506,000000,1.6199,2.35,1.55,2.02,74237,0
+ONEG.US,D,20250507,000000,2.25,3.1599,2.15,2.8783,150505,0
+ONEG.US,D,20250508,000000,2.93,3.19,2.3002,3.0415,58455,0
+ONEG.US,D,20250509,000000,2.954,3.2999,2.68,3.2999,32461,0
+ONEG.US,D,20250512,000000,3.27,3.39,3.03,3.21,15539,0
+ONEG.US,D,20250513,000000,3.42,3.69,3.3072,3.5184,73613,0
+ONEG.US,D,20250514,000000,3.72,3.72,3.07,3.24,16236,0
+ONEG.US,D,20250515,000000,3.2,3.26,3.16,3.24,6866,0
+ONEG.US,D,20250516,000000,3.005,3.47,3.005,3.27,20449,0
+ONEG.US,D,20250519,000000,3.44,3.54,3.12,3.23,10768,0
+ONEG.US,D,20250520,000000,3.1178,3.31,3.1178,3.3,7179,0
+ONEG.US,D,20250521,000000,3.03,3.3999,3,3.12,26787,0
+ONEG.US,D,20250522,000000,3.09,3.13,3.09,3.13,1441,0
+ONEG.US,D,20250523,000000,3.08,3.23,3.05,3.05,9589,0
+ONEG.US,D,20250527,000000,2.93,3.56,2.93,3.33,92336,0
+ONEG.US,D,20250528,000000,3.11,3.59,3.11,3.3,18807,0
+ONEG.US,D,20250529,000000,2.89,3.51,2.89,3,25388,0
+ONEG.US,D,20250530,000000,3,3.43,3,3.43,17881,0
+ONEG.US,D,20250602,000000,3.06,3.59,3.02,3.58,22480,0
+ONEG.US,D,20250603,000000,3.27,3.59,3.27,3.37,17999,0
+ONEG.US,D,20250604,000000,3.3,3.55,3.3,3.5,22588,0
+ONEG.US,D,20250605,000000,3.41,3.59,3.41,3.53,10722,0
+ONEG.US,D,20250606,000000,3.54,3.59,3.32,3.5101,8397,0
+ONEG.US,D,20250609,000000,3.42,3.65,3.33,3.55,8309,0
+ONEG.US,D,20250610,000000,3.35,3.46,3.25,3.45,16655,0
+ONEG.US,D,20250611,000000,3.35,3.5,3.08,3.34,55181,0
+ONEG.US,D,20250612,000000,3.4,3.645,3.4,3.6,16089,0
+ONEG.US,D,20250613,000000,3.87,3.9,3.45,3.83,13175,0
+ONEG.US,D,20250616,000000,3.49,4.37,3.49,4.37,15838,0
+ONEG.US,D,20250617,000000,4.5,4.5,4.05,4.15,6022,0
+ONEG.US,D,20250618,000000,5.08,5.6094,4.61,4.822,65465,0
+ONEG.US,D,20250620,000000,4.87,5.7799,4.87,5,63842,0
+ONEG.US,D,20250623,000000,5.05,5.44,4.8,5.44,1036664,0
+ONEG.US,D,20250624,000000,5.35,5.3964,4.0748,4.71,1094521,0
+ONEG.US,D,20250625,000000,4.7101,5.31,4.6,5.28,6031190,0
+ONEG.US,D,20250626,000000,5.05,5.29,4.75,4.8,1052693,0
+ONEG.US,D,20250627,000000,4.84,5.1,4.84,4.95,88717,0
+ONEG.US,D,20250630,000000,4.89,10.8,4.7701,7.8,1281468,0
+ONEG.US,D,20250701,000000,7.67,9.4709,7.26,7.45,405510,0
+ONEG.US,D,20250702,000000,7.31,7.825,6.4,6.94,149367,0
+ONEG.US,D,20250703,000000,7,7.45,6.9043,7.4,21359,0
+ONEG.US,D,20250707,000000,7.16,7.63,6.75,6.945,54641,0
+ONEG.US,D,20250708,000000,6.93,7.47,6.35,7.44,94596,0
+ONEG.US,D,20250709,000000,7.45,7.45,6.84,6.99,90301,0
+ONEG.US,D,20250710,000000,6.87,7.36,6.87,7.21,41114,0
+ONEG.US,D,20250711,000000,7.26,7.2647,6.6,6.6,35148,0
+ONEG.US,D,20250714,000000,6.47,6.89,6.0222,6.24,43909,0
+ONEG.US,D,20250715,000000,6.16,6.35,5.63,6.31,24354,0
+ONEG.US,D,20250716,000000,6.21,6.35,5.53,6.01,31992,0
+ONEG.US,D,20250717,000000,5.81,6.26,5.77,5.79,10499,0
+ONEG.US,D,20250718,000000,6.26,6.26,5.705,5.95,21626,0
+ONEG.US,D,20250721,000000,5.96,6.02,5.04,5.93,22820,0
+ONEG.US,D,20250722,000000,5.7148,6.08,5.16,5.97,10072,0
+ONEG.US,D,20250723,000000,5.99,6.35,5.702,6.02,7482,0
+ONEG.US,D,20250724,000000,5.93,6.84,5.93,6.66,62086,0
+ONEG.US,D,20250725,000000,6.13,6.7,5.83,5.89,37853,0
+ONEG.US,D,20250728,000000,5.89,6.2728,5.495,5.66,27860,0
+ONEG.US,D,20250729,000000,6.01,6.12,5.2808,5.668,53976,0
+ONEG.US,D,20250730,000000,5.68,6.02,5.65,5.87,22302,0
+ONEG.US,D,20250731,000000,6.38,6.43,5.7,5.8,18031,0
+ONEG.US,D,20250801,000000,6.09,6.09,5.48,5.57,7071,0
+ONEG.US,D,20250804,000000,6,6.01,5.51,5.87,19314,0
+ONEG.US,D,20250805,000000,5.8,6.1,5.37,5.82,15269,0
+ONEG.US,D,20250806,000000,5.8,5.9,5.8,5.805,4241,0
+ONEG.US,D,20250807,000000,5.96,6.28,5.85,6.28,11673,0
+ONEG.US,D,20250808,000000,6.18,6.8,6.12,6.45,22714,0
+ONEG.US,D,20250811,000000,7,9.75,6.74,8.9,519263,0
+ONEG.US,D,20250812,000000,9.09,11,9.0783,10.7,327629,0
+ONEG.US,D,20250813,000000,10.51,10.74,9.77,9.85,254601,0
+ONEG.US,D,20250814,000000,9.85,10.175,8.26,9.75,221508,0
+ONEG.US,D,20250815,000000,10.11,11.39,8.48,10,216340,0
+ONEG.US,D,20250818,000000,10.8,11.18,9.95,10.2201,93269,0
+ONEG.US,D,20250819,000000,10,10.58,9.2,9.52,113044,0
+ONEG.US,D,20250820,000000,9.98,9.98,9.5,9.71,17167,0
+ONEG.US,D,20250821,000000,9.51,10.64,9.51,10.5899,66257,0
+ONEG.US,D,20250822,000000,10.6,11.45,10.01,11.07,608088,0
+ONEG.US,D,20250825,000000,11.38,11.61,10.86,11.21,112146,0
+ONEG.US,D,20250826,000000,10.61,11.58,10.05,11.32,109289,0
+ONEG.US,D,20250827,000000,11.11,12.04,10.8345,11.41,563088,0
+ONEG.US,D,20250828,000000,11.08,12.18,10.75,11.74,246022,0
+ONEG.US,D,20250829,000000,11.7,12.1025,11.25,11.95,230962,0
+ONEG.US,D,20250902,000000,11.49,12.47,11.3,12.06,351556,0
+ONEG.US,D,20250903,000000,11.98,12.4,11.85,12.25,214172,0
+ONEG.US,D,20250904,000000,12,12.495,11.4,12.24,303537,0
+ONEG.US,D,20250905,000000,12.1,12.4,11.95,12.22,269813,0
+ONEG.US,D,20250908,000000,12.2,12.31,12.06,12.18,172138,0
+ONEG.US,D,20250909,000000,12.05,12.8,11.7,12.8,158948,0
+ONEG.US,D,20250910,000000,12.5,13.5,12.05,12.85,592850,0
+ONEG.US,D,20250911,000000,12.5,12.9499,12.3,12.68,154945,0
+ONEG.US,D,20250912,000000,12.6,12.92,12.2,12.92,224620,0
+ONEG.US,D,20250915,000000,12.6,12.7,12.3,12.62,115615,0
+ONEG.US,D,20250916,000000,12.81,13.01,12.31,12.9,72539,0
+ONEG.US,D,20250917,000000,12.7,13.07,12.3,12.99,352299,0
+ONEG.US,D,20250918,000000,12.73,12.99,12.4,12.74,354032,0
+ONEG.US,D,20250919,000000,12.41,12.72,11.92,12.04,259625,0
+ONEG.US,D,20250922,000000,12.04,12.07,10.8368,10.85,114041,0
+ONEG.US,D,20250923,000000,10.68,11.2,10.08,10.66,151878,0
+ONEG.US,D,20250924,000000,10.89,11.71,10.3,11.2,279352,0
+ONEG.US,D,20250925,000000,11.19,11.3,10.71,11.29,145554,0
+ONEG.US,D,20250926,000000,11.25,11.82,10.93,11.36,689315,0
+ONEG.US,D,20250929,000000,11.26,11.66,10.91,11.5,731374,0
+ONEG.US,D,20250930,000000,11.59,11.627,11.2,11.3,121566,0
+ONEG.US,D,20251001,000000,11.31,11.5194,11.15,11.4,124099,0
+ONEG.US,D,20251002,000000,11.11,12,11,11.75,489763,0
+ONEG.US,D,20251003,000000,11.6,12.2394,11.41,11.79,285241,0
+ONEG.US,D,20251006,000000,11.7,12.25,11.2,12.15,661188,0
+ONEG.US,D,20251007,000000,11.94,12.5,11.49,11.77,521602,0
+ONEG.US,D,20251008,000000,11.59,12.16,11.29,11.93,616040,0
+ONEG.US,D,20251009,000000,11.8,12.12,11.4077,11.99,332813,0
+ONEG.US,D,20251010,000000,12.03,12.2,11.6101,12.15,271270,0
+ONEG.US,D,20251013,000000,12.1,12.49,11.82,12.27,647247,0
+ONEG.US,D,20251014,000000,11.83,12.2699,11.83,12.16,302449,0
+ONEG.US,D,20251015,000000,12.24,12.8599,11.95,12.51,307611,0
+ONEG.US,D,20251016,000000,12.39,12.8,12.06,12.58,457580,0
+ONEG.US,D,20251017,000000,12.5,12.87,12.21,12.68,446265,0
+ONEG.US,D,20251020,000000,12.68,13.25,12.25,12.7,526125,0
+ONEG.US,D,20251021,000000,12.64,12.73,12.33,12.35,370195,0
+ONEG.US,D,20251022,000000,12.35,12.45,11,12.12,316151,0
+ONEG.US,D,20251023,000000,12.03,12.0358,11.03,11.21,306852,0
+ONEG.US,D,20251024,000000,11.21,11.62,11.08,11.22,191924,0
+ONEG.US,D,20251027,000000,11.2,11.49,10.5,11.01,200840,0
+ONEG.US,D,20251028,000000,10.69,11.11,10,10.1,325243,0
+ONEG.US,D,20251029,000000,10.1,10.7,9.67,10.22,432559,0
+ONEG.US,D,20251030,000000,10.31,10.94,10.31,10.68,164000,0
+ONEG.US,D,20251031,000000,10.7,11.3099,10.2,10.76,408333,0
+ONEG.US,D,20251103,000000,10.83,11,10.36,10.51,156617,0
+ONEG.US,D,20251104,000000,10.29,10.7799,10.0167,10.37,229235,0
+ONEG.US,D,20251105,000000,10.4,10.4,9,9,407756,0
+ONEG.US,D,20251106,000000,9.5,10.45,9.1,9.61,332688,0
+ONEG.US,D,20251107,000000,9.26,10.06,9.26,9.76,425081,0
+ONEG.US,D,20251110,000000,9.76,11.57,9.36,10.08,256157,0
+ONEG.US,D,20251111,000000,10.1,10.5,9.6,10.15,491580,0
+ONEG.US,D,20251112,000000,10.02,10.2999,9.86,10.08,185638,0
+ONEG.US,D,20251113,000000,10.06,10.82,9.29,10.26,555362,0
+ONEG.US,D,20251114,000000,10.01,10.2486,4.2,5.14,3083930,0
+ONEG.US,D,20251117,000000,2.57,3.08,2.02,2.18,1715873,0
+ONEG.US,D,20251118,000000,1.69,2.15,1.51,1.51,1123351,0
+ONEG.US,D,20251119,000000,1.42,1.45,1,1.05,955304,0
+ONEG.US,D,20251120,000000,1.12,1.23,1.09,1.1,338934,0
+ONEG.US,D,20251121,000000,1.04,1.2,1.032,1.05,241788,0
+ONEG.US,D,20251124,000000,1.06,1.15,1,1.12,273231,0
+ONEG.US,D,20251125,000000,1.1,1.13,1.05,1.09,141884,0
+ONEG.US,D,20251126,000000,1.09,1.13,1.0606,1.13,94143,0
+ONEG.US,D,20251128,000000,1.1409,1.2,1.131,1.2,67668,0
+ONEG.US,D,20251201,000000,1.24,1.95,1.2,1.24,867084,0
+ONEG.US,D,20251202,000000,1.26,1.35,1.07,1.15,115552,0
+ONEG.US,D,20251203,000000,1.16,1.3,1.12,1.18,94730,0
+ONEG.US,D,20251204,000000,1.21,1.32,1.2,1.29,168806,0
+ONEG.US,D,20251205,000000,1.3,1.39,1.18,1.21,127995,0
+ONEG.US,D,20251208,000000,1.24,1.29,1.1101,1.15,113252,0
+ONEG.US,D,20251209,000000,1.13,1.36,1.13,1.3,100019,0
+ONEG.US,D,20251210,000000,1.3,1.3199,1.1901,1.23,42318,0
+ONEG.US,D,20251211,000000,1.19,1.32,1.19,1.22,79971,0
+ONEG.US,D,20251212,000000,1.27,1.36,1.2,1.22,62699,0
+ONEG.US,D,20251215,000000,1.21,1.2612,1.2,1.2,28262,0
+ONEG.US,D,20251216,000000,1.2707,1.2707,1.18,1.18,57669,0
+ONEG.US,D,20251217,000000,1.18,1.27,1.1004,1.18,65934,0
+ONEG.US,D,20251218,000000,1.13,1.165,1.0876,1.13,63050,0
+ONEG.US,D,20251219,000000,1.08,1.16,1.08,1.12,57417,0
+ONEG.US,D,20251222,000000,1.1,1.2,1.1,1.15,81152,0
+ONEG.US,D,20251223,000000,1.15,1.31,1.1205,1.29,55148,0
+ONEG.US,D,20251224,000000,1.25,1.26,1.15,1.18,41122,0
+ONEG.US,D,20251226,000000,1.23,1.27,1.19,1.23,31574,0
+ONEG.US,D,20251229,000000,1.22,1.28,1.11,1.28,92851,0
+ONEG.US,D,20251230,000000,1.21,1.35,1.21,1.3,32494,0
+ONEG.US,D,20251231,000000,1.18,1.325,1.18,1.275,29273,0
+ONEG.US,D,20260102,000000,1.31,1.45,1.203693,1.45,98076,0
+ONEG.US,D,20260105,000000,1.45,1.86,1.3513,1.8,185607,0
+ONEG.US,D,20260106,000000,1.84,2.62,1.71,2.18,2013010,0
+ONEG.US,D,20260107,000000,2.14,2.4494,2.14,2.32,83491,0
+ONEG.US,D,20260108,000000,2.3994,2.3999,2.2,2.37,56713,0
+ONEG.US,D,20260109,000000,2.37,2.45,2.2,2.34,40455,0
+ONEG.US,D,20260112,000000,2.35,2.3891,2.28,2.3,63416,0
+ONEG.US,D,20260113,000000,2.29,2.29,2.1,2.18,45471,0
+ONEG.US,D,20260114,000000,2.15,2.18,1.9301,1.965,17938,0
+ONEG.US,D,20260115,000000,1.975,2.0999,1.96,2.03,17359,0
+ONEG.US,D,20260116,000000,2.1988,2.1988,2.1,2.1,3624,0
+ONEG.US,D,20260120,000000,2.15,2.15,2.0301,2.1,8037,0
+ONEG.US,D,20260121,000000,2.03,2.32,2.01,2.248,23733,0
+ONEG.US,D,20260122,000000,2.14,2.49,2.14,2.32,41114,0
+ONEG.US,D,20260123,000000,2.5,2.5,2.2,2.34,747876,0
+ONEG.US,D,20260126,000000,2.26,3.99,2.24,3.27,942945,0
+ONEG.US,D,20260127,000000,3.25,5.7,3.11,4.7,954863,0
+ONEG.US,D,20260128,000000,4.69,5.2,4.5001,4.84,161770,0
+ONEG.US,D,20260129,000000,4.96,5.38,4.89,5.3,171144,0
+ONEG.US,D,20260130,000000,5.29,5.29,4.85,5.27,80264,0
+ONEG.US,D,20260202,000000,5.21,5.3,4.7201,4.98,66765,0
+ONEG.US,D,20260203,000000,4.77,5.24,3.2,5.15,395672,0
+ONEG.US,D,20260204,000000,5.15,5.29,4.69,4.98,118526,0
+ONEG.US,D,20260205,000000,4.85,4.85,4.06,4.51,130742,0
+ONEG.US,D,20260206,000000,4.51,5.25,3.6,4.91,75230,0
+ONEG.US,D,20260209,000000,4.76,5.2072,3.65,4.5,763594,0
+ONEG.US,D,20260210,000000,4.64,4.8608,3.9,4.25,790972,0
+ONEG.US,D,20260211,000000,4.11,4.14,2.3496,3.05,717784,0
+ONEG.US,D,20260212,000000,2.59,3.56,2.15,3.27,768395,0
+ONEG.US,D,20260213,000000,3.16,3.59,2.9,2.9,1037976,0
+ONEG.US,D,20260217,000000,2.7,3.6999,1.99,2.03,787590,0
+ONEG.US,D,20260218,000000,2.17,2.28,1.51,1.82,263659,0
diff --git a/daily/us/nasdaq stocks/2/otlk.us.txt b/daily/us/nasdaq stocks/2/otlk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b6fa9e26c30975f9871741b4b34b2aa864fd3da
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/otlk.us.txt	
@@ -0,0 +1,1991 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTLK.US,D,20180319,000000,147.52,147.52,147.52,147.52,387.55,0
+OTLK.US,D,20180320,000000,147.2,147.2,147.2,147.2,153.65,0
+OTLK.US,D,20180321,000000,153.44,153.44,153.44,153.44,227.5,0
+OTLK.US,D,20180322,000000,152,152,152,152,119.15,0
+OTLK.US,D,20180323,000000,150.4,150.4,150.4,150.4,24.55,0
+OTLK.US,D,20180326,000000,147.2,147.2,147.2,147.2,241.5,0
+OTLK.US,D,20180327,000000,147.2,147.2,147.2,147.2,137.6,0
+OTLK.US,D,20180328,000000,141.44,141.44,141.44,141.44,100.3,0
+OTLK.US,D,20180329,000000,142.4,142.4,142.4,142.4,227.55,0
+OTLK.US,D,20180402,000000,145.616,145.616,145.616,145.616,528.85,0
+OTLK.US,D,20180403,000000,147.2,147.2,147.2,147.2,79.55,0
+OTLK.US,D,20180404,000000,148.8,148.8,148.8,148.8,194.6,0
+OTLK.US,D,20180405,000000,150.4,150.4,150.4,150.4,191.65,0
+OTLK.US,D,20180406,000000,148.8,148.8,148.8,148.8,24.2,0
+OTLK.US,D,20180409,000000,144,144,144,144,60.85,0
+OTLK.US,D,20180410,000000,139.184,139.184,139.184,139.184,334.9,0
+OTLK.US,D,20180411,000000,136.896,136.896,136.896,136.896,221.95,0
+OTLK.US,D,20180412,000000,148.432,148.432,148.432,148.432,195.15,0
+OTLK.US,D,20180413,000000,147.184,147.184,147.184,147.184,1201.95,0
+OTLK.US,D,20180416,000000,143.888,143.888,143.888,143.888,27.5,0
+OTLK.US,D,20180417,000000,140.304,140.304,140.304,140.304,251.7,0
+OTLK.US,D,20180418,000000,142.4,142.4,142.4,142.4,100,0
+OTLK.US,D,20180419,000000,142.4,142.4,142.4,142.4,12.1,0
+OTLK.US,D,20180420,000000,143.6,143.6,143.6,143.6,51.2,0
+OTLK.US,D,20180423,000000,145.632,145.632,145.632,145.632,30.35,0
+OTLK.US,D,20180424,000000,156.752,156.752,156.752,156.752,143.35,0
+OTLK.US,D,20180425,000000,155.2,155.2,155.2,155.2,56.05,0
+OTLK.US,D,20180426,000000,148.8,148.8,148.8,148.8,91.5,0
+OTLK.US,D,20180427,000000,145.6,145.6,145.6,145.6,21,0
+OTLK.US,D,20180430,000000,145.778,145.778,145.778,145.778,39.9,0
+OTLK.US,D,20180501,000000,150.4,150.4,150.4,150.4,161.35,0
+OTLK.US,D,20180502,000000,150.4,150.4,150.4,150.4,119.45,0
+OTLK.US,D,20180503,000000,147.202,147.202,147.202,147.202,20,0
+OTLK.US,D,20180504,000000,147.2,147.2,147.2,147.2,25.95,0
+OTLK.US,D,20180507,000000,150.416,150.416,150.416,150.416,33,0
+OTLK.US,D,20180508,000000,149.44,149.44,149.44,149.44,21.4,0
+OTLK.US,D,20180509,000000,156.528,156.528,156.528,156.528,138.15,0
+OTLK.US,D,20180510,000000,153.296,153.296,153.296,153.296,50.85,0
+OTLK.US,D,20180511,000000,156.8,156.8,156.8,156.8,175.35,0
+OTLK.US,D,20180514,000000,156.8,156.8,156.8,156.8,716.45,0
+OTLK.US,D,20180515,000000,158.416,158.416,158.416,158.416,75.25,0
+OTLK.US,D,20180516,000000,161.056,161.056,161.056,161.056,687.7,0
+OTLK.US,D,20180517,000000,156.8,156.8,156.8,156.8,23.95,0
+OTLK.US,D,20180518,000000,158.56,158.56,158.56,158.56,171.05,0
+OTLK.US,D,20180521,000000,155.216,155.216,155.216,155.216,114.6,0
+OTLK.US,D,20180522,000000,153.6,153.6,153.6,153.6,161.65,0
+OTLK.US,D,20180524,000000,155.92,155.92,155.92,155.92,0.6,0
+OTLK.US,D,20180525,000000,156.8,156.8,156.8,156.8,7.8,0
+OTLK.US,D,20180529,000000,155.2,155.2,155.2,155.2,38.3,0
+OTLK.US,D,20180530,000000,152.128,152.128,152.128,152.128,470.8,0
+OTLK.US,D,20180531,000000,150.416,150.416,150.416,150.416,173.95,0
+OTLK.US,D,20180601,000000,147.232,147.232,147.232,147.232,77.1,0
+OTLK.US,D,20180604,000000,152.08,152.08,152.08,152.08,153.65,0
+OTLK.US,D,20180605,000000,156.8,156.8,156.8,156.8,88.75,0
+OTLK.US,D,20180606,000000,147.2,147.2,147.2,147.2,239.05,0
+OTLK.US,D,20180607,000000,155.2,155.2,155.2,155.2,116.7,0
+OTLK.US,D,20180608,000000,152.096,152.096,152.096,152.096,65.85,0
+OTLK.US,D,20180611,000000,145.6,145.6,145.6,145.6,243.4,0
+OTLK.US,D,20180612,000000,144,144,144,144,404.15,0
+OTLK.US,D,20180613,000000,147.2,147.2,147.2,147.2,221.5,0
+OTLK.US,D,20180614,000000,136,136,136,136,8956.2,0
+OTLK.US,D,20180615,000000,144,144,144,144,3367.9,0
+OTLK.US,D,20180618,000000,133.6,133.6,133.6,133.6,1007.05,0
+OTLK.US,D,20180619,000000,136,136,136,136,426.25,0
+OTLK.US,D,20180620,000000,136,136,136,136,454.65,0
+OTLK.US,D,20180621,000000,132.816,132.816,132.816,132.816,341,0
+OTLK.US,D,20180622,000000,132,132,132,132,572.35,0
+OTLK.US,D,20180625,000000,135.2,135.2,135.2,135.2,733.3,0
+OTLK.US,D,20180626,000000,139.2,139.2,139.2,139.2,571.25,0
+OTLK.US,D,20180627,000000,140,140,140,140,18.65,0
+OTLK.US,D,20180628,000000,140.8,140.8,140.8,140.8,586.7,0
+OTLK.US,D,20180629,000000,135.184,135.184,135.184,135.184,55.7,0
+OTLK.US,D,20180702,000000,137.6,137.6,137.6,137.6,96.95,0
+OTLK.US,D,20180703,000000,134.402,134.402,134.402,134.402,44.7,0
+OTLK.US,D,20180705,000000,138.8,138.8,138.8,138.8,17.5,0
+OTLK.US,D,20180706,000000,143.6,143.6,143.6,143.6,58.25,0
+OTLK.US,D,20180709,000000,143.36,143.36,143.36,143.36,322.2,0
+OTLK.US,D,20180710,000000,141.6,141.6,141.6,141.6,33.95,0
+OTLK.US,D,20180711,000000,142.88,142.88,142.88,142.88,318.6,0
+OTLK.US,D,20180712,000000,145.424,145.424,145.424,145.424,1156.5,0
+OTLK.US,D,20180713,000000,145.424,145.424,145.424,145.424,145.35,0
+OTLK.US,D,20180716,000000,137.92,137.92,137.92,137.92,21.65,0
+OTLK.US,D,20180717,000000,140.802,140.802,140.802,140.802,29.15,0
+OTLK.US,D,20180718,000000,140.818,140.818,140.818,140.818,6.4,0
+OTLK.US,D,20180719,000000,139.68,139.68,139.68,139.68,11.2,0
+OTLK.US,D,20180720,000000,144,144,144,144,27.95,0
+OTLK.US,D,20180723,000000,144,144,144,144,41.35,0
+OTLK.US,D,20180724,000000,137.92,137.92,137.92,137.92,35.7,0
+OTLK.US,D,20180725,000000,143.68,143.68,143.68,143.68,25.5,0
+OTLK.US,D,20180726,000000,139.2,139.2,139.2,139.2,72.6,0
+OTLK.US,D,20180727,000000,144,144,144,144,36.6,0
+OTLK.US,D,20180730,000000,142.4,142.4,142.4,142.4,73.45,0
+OTLK.US,D,20180731,000000,136,136,136,136,19.8,0
+OTLK.US,D,20180801,000000,137.664,137.664,137.664,137.664,66.5,0
+OTLK.US,D,20180802,000000,136,136,136,136,49.1,0
+OTLK.US,D,20180803,000000,138.4,138.4,138.4,138.4,905.45,0
+OTLK.US,D,20180806,000000,138.4,138.4,138.4,138.4,64.15,0
+OTLK.US,D,20180807,000000,139.2,139.2,139.2,139.2,9,0
+OTLK.US,D,20180808,000000,134.336,134.336,134.336,134.336,74.95,0
+OTLK.US,D,20180809,000000,133.824,133.824,133.824,133.824,45.4,0
+OTLK.US,D,20180810,000000,134.146,134.146,134.146,134.146,56.05,0
+OTLK.US,D,20180813,000000,135.984,135.984,135.984,135.984,87.8,0
+OTLK.US,D,20180814,000000,134.4,134.4,134.4,134.4,10.35,0
+OTLK.US,D,20180815,000000,137.6,137.6,137.6,137.6,19.4,0
+OTLK.US,D,20180816,000000,129.6,129.6,129.6,129.6,114.65,0
+OTLK.US,D,20180817,000000,124,124,124,124,11.1,0
+OTLK.US,D,20180820,000000,131.2,131.2,131.2,131.2,57.45,0
+OTLK.US,D,20180821,000000,131.2,131.2,131.2,131.2,59.6,0
+OTLK.US,D,20180822,000000,131.2,131.2,131.2,131.2,112.45,0
+OTLK.US,D,20180823,000000,141.696,141.696,141.696,141.696,23.1,0
+OTLK.US,D,20180824,000000,142.4,142.4,142.4,142.4,147.55,0
+OTLK.US,D,20180827,000000,138.128,138.128,138.128,138.128,294.65,0
+OTLK.US,D,20180828,000000,135.856,135.856,135.856,135.856,234.5,0
+OTLK.US,D,20180829,000000,142.24,142.24,142.24,142.24,1609.65,0
+OTLK.US,D,20180830,000000,143.04,143.04,143.04,143.04,49.35,0
+OTLK.US,D,20180831,000000,138.56,138.56,138.56,138.56,75.4,0
+OTLK.US,D,20180904,000000,144,144,144,144,105.55,0
+OTLK.US,D,20180905,000000,145.6,145.6,145.6,145.6,78.1,0
+OTLK.US,D,20180906,000000,144,144,144,144,25.95,0
+OTLK.US,D,20180907,000000,144,144,144,144,116.15,0
+OTLK.US,D,20180910,000000,139.76,139.76,139.76,139.76,176.95,0
+OTLK.US,D,20180911,000000,136.816,136.816,136.816,136.816,122,0
+OTLK.US,D,20180912,000000,144,144,144,144,51.8,0
+OTLK.US,D,20180913,000000,136.016,136.016,136.016,136.016,37.6,0
+OTLK.US,D,20180914,000000,131.936,131.936,131.936,131.936,64.15,0
+OTLK.US,D,20180917,000000,138.4,138.4,138.4,138.4,54.8,0
+OTLK.US,D,20180918,000000,140.8,140.8,140.8,140.8,426.8,0
+OTLK.US,D,20180919,000000,144,144,144,144,330.85,0
+OTLK.US,D,20180920,000000,145.6,145.6,145.6,145.6,31.45,0
+OTLK.US,D,20180921,000000,146.48,146.48,146.48,146.48,34.65,0
+OTLK.US,D,20180924,000000,153.632,153.632,153.632,153.632,466.65,0
+OTLK.US,D,20180925,000000,163.2,163.2,163.2,163.2,470.4,0
+OTLK.US,D,20180926,000000,163.2,163.2,163.2,163.2,4058.2,0
+OTLK.US,D,20180927,000000,160,160,160,160,100.05,0
+OTLK.US,D,20180928,000000,156.8,156.8,156.8,156.8,81.9,0
+OTLK.US,D,20181001,000000,156.8,156.8,156.8,156.8,23.8,0
+OTLK.US,D,20181002,000000,161.6,161.6,161.6,161.6,15.3,0
+OTLK.US,D,20181003,000000,150.4,150.4,150.4,150.4,11.25,0
+OTLK.US,D,20181004,000000,147.2,147.2,147.2,147.2,252.95,0
+OTLK.US,D,20181005,000000,145.6,145.6,145.6,145.6,94.8,0
+OTLK.US,D,20181008,000000,150.4,150.4,150.4,150.4,100.2,0
+OTLK.US,D,20181009,000000,145.6,145.6,145.6,145.6,26.5,0
+OTLK.US,D,20181010,000000,147.184,147.184,147.184,147.184,48.8,0
+OTLK.US,D,20181011,000000,139.04,139.04,139.04,139.04,67.1,0
+OTLK.US,D,20181012,000000,146.4,146.4,146.4,146.4,22,0
+OTLK.US,D,20181015,000000,145.888,145.888,145.888,145.888,24.1,0
+OTLK.US,D,20181016,000000,139.2,139.2,139.2,139.2,13.7,0
+OTLK.US,D,20181017,000000,142.4,142.4,142.4,142.4,17.1,0
+OTLK.US,D,20181018,000000,145.6,145.6,145.6,145.6,6.9,0
+OTLK.US,D,20181019,000000,142.4,142.4,142.4,142.4,12.05,0
+OTLK.US,D,20181022,000000,144,144,144,144,47.15,0
+OTLK.US,D,20181023,000000,140.8,140.8,140.8,140.8,110.35,0
+OTLK.US,D,20181024,000000,144,144,144,144,7.25,0
+OTLK.US,D,20181025,000000,144,144,144,144,81.45,0
+OTLK.US,D,20181026,000000,140.8,140.8,140.8,140.8,74.65,0
+OTLK.US,D,20181029,000000,142.72,142.72,142.72,142.72,80.35,0
+OTLK.US,D,20181030,000000,144,144,144,144,30.1,0
+OTLK.US,D,20181031,000000,158.384,158.384,158.384,158.384,125.65,0
+OTLK.US,D,20181101,000000,144,144,144,144,103.3,0
+OTLK.US,D,20181102,000000,142.96,142.96,142.96,142.96,157.5,0
+OTLK.US,D,20181105,000000,156.8,156.8,156.8,156.8,71.55,0
+OTLK.US,D,20181106,000000,152,152,152,152,289.7,0
+OTLK.US,D,20181107,000000,150.56,150.56,150.56,150.56,241.85,0
+OTLK.US,D,20181108,000000,143.568,143.568,143.568,143.568,105.55,0
+OTLK.US,D,20181109,000000,141.744,141.744,141.744,141.744,271.15,0
+OTLK.US,D,20181112,000000,142.4,142.4,142.4,142.4,200.25,0
+OTLK.US,D,20181113,000000,128.192,128.192,128.192,128.192,2122.1,0
+OTLK.US,D,20181114,000000,116.8,116.8,116.8,116.8,1646.1,0
+OTLK.US,D,20181115,000000,112.032,112.032,112.032,112.032,850.95,0
+OTLK.US,D,20181116,000000,115.2,115.2,115.2,115.2,284.15,0
+OTLK.US,D,20181119,000000,117.2,117.2,117.2,117.2,288.05,0
+OTLK.US,D,20181120,000000,116.8,116.8,116.8,116.8,162.25,0
+OTLK.US,D,20181121,000000,115.2,115.2,115.2,115.2,9.65,0
+OTLK.US,D,20181123,000000,115.2,115.2,115.2,115.2,72.65,0
+OTLK.US,D,20181126,000000,112,112,112,112,146.7,0
+OTLK.US,D,20181127,000000,108.8,108.8,108.8,108.8,1044.65,0
+OTLK.US,D,20181128,000000,108.32,108.32,108.32,108.32,58.7,0
+OTLK.US,D,20181129,000000,111.36,111.36,111.36,111.36,240.55,0
+OTLK.US,D,20181130,000000,102.72,102.72,102.72,102.72,201.75,0
+OTLK.US,D,20181203,000000,103.36,103.36,103.36,103.36,391.3,0
+OTLK.US,D,20181204,000000,110.4,110.4,110.4,110.4,298.95,0
+OTLK.US,D,20181206,000000,100.784,100.8,96,97.6,99,0
+OTLK.US,D,20181207,000000,97.6,108,97.6,102.48,78.2,0
+OTLK.US,D,20181210,000000,104,110.88,104,104,109.45,0
+OTLK.US,D,20181211,000000,104,107.6,81.536,92.8,93.7,0
+OTLK.US,D,20181212,000000,64.96,91.232,32.864,84,281.95,0
+OTLK.US,D,20181213,000000,95.76,96,60,78.4,903.85,0
+OTLK.US,D,20181214,000000,64.08,83.2,64.016,70.4,232.7,0
+OTLK.US,D,20181217,000000,80,96,64.16,78.4,547.95,0
+OTLK.US,D,20181218,000000,89.584,111.984,73.6,89.6,2262.1,0
+OTLK.US,D,20181219,000000,89.6,97.6,88,97.6,177.3,0
+OTLK.US,D,20181220,000000,89.6,110.4,89.6,104,219.7,0
+OTLK.US,D,20181221,000000,110.4,112,96,112,442.25,0
+OTLK.US,D,20181224,000000,110.4,110.4,96,96,92.75,0
+OTLK.US,D,20181226,000000,94.4,95.2,76.144,80,293.65,0
+OTLK.US,D,20181227,000000,80,92.784,67.6,67.6,120.9,0
+OTLK.US,D,20181228,000000,67.2,100.96,64.288,80,690.4,0
+OTLK.US,D,20181231,000000,80,96.506,80,80,977.25,0
+OTLK.US,D,20190102,000000,81.6,96.16,81.6,88,138.9,0
+OTLK.US,D,20190103,000000,87.552,99.68,84.16,89.312,148.85,0
+OTLK.US,D,20190104,000000,95.664,100,83.856,97.6,386,0
+OTLK.US,D,20190107,000000,88,107.2,88,97.6,178.1,0
+OTLK.US,D,20190108,000000,94.4,112,94.4,111.936,636.4,0
+OTLK.US,D,20190109,000000,109.2,118.4,109.2,112,195.55,0
+OTLK.US,D,20190110,000000,112,127.776,104,104,319.35,0
+OTLK.US,D,20190111,000000,107.2,116.8,107.2,108.896,68.8,0
+OTLK.US,D,20190114,000000,107.904,116.64,107.904,108.8,137.55,0
+OTLK.US,D,20190115,000000,107.232,116.8,101.6,106.4,189.15,0
+OTLK.US,D,20190116,000000,112,112,107.84,107.84,47.4,0
+OTLK.US,D,20190117,000000,108.832,110.4,105.6,105.6,236.1,0
+OTLK.US,D,20190118,000000,113.6,114.384,105.632,105.632,15.5,0
+OTLK.US,D,20190122,000000,110.4,110.4,105.68,109.808,522.5,0
+OTLK.US,D,20190123,000000,105.6,109.728,85.312,85.312,174.45,0
+OTLK.US,D,20190124,000000,88,110.4,88,106.192,907.9,0
+OTLK.US,D,20190125,000000,108.48,112,96,107.2,1868.25,0
+OTLK.US,D,20190128,000000,108.8,119.472,102.448,116.8,929.3,0
+OTLK.US,D,20190129,000000,116.8,119.824,107.386,116.8,369,0
+OTLK.US,D,20190130,000000,114.256,118,113.6,115.648,296.15,0
+OTLK.US,D,20190131,000000,114.622,123.136,113.984,122.406,452.5,0
+OTLK.US,D,20190201,000000,122.4,124.8,118.4,123.2,373.05,0
+OTLK.US,D,20190204,000000,120.16,129.6,120.016,126.4,720.1,0
+OTLK.US,D,20190205,000000,120,128,120,122.912,439.8,0
+OTLK.US,D,20190206,000000,128,143.984,126.4,134.48,648.75,0
+OTLK.US,D,20190207,000000,134.64,145.6,134.496,143.856,879.5,0
+OTLK.US,D,20190208,000000,144,156.048,142.72,147.216,1581.1,0
+OTLK.US,D,20190211,000000,184,196.8,161.6,166.4,39538.05,0
+OTLK.US,D,20190212,000000,160,184,158.4,172.8,6075.45,0
+OTLK.US,D,20190213,000000,172.8,184,163.2,164.8,1938.25,0
+OTLK.US,D,20190214,000000,164.8,219.2,164.8,204.8,14625.55,0
+OTLK.US,D,20190215,000000,204.8,216,192,211.2,6335.65,0
+OTLK.US,D,20190219,000000,217.6,217.6,200,211.2,1815.65,0
+OTLK.US,D,20190220,000000,209.6,211.2,192,192,1281.2,0
+OTLK.US,D,20190221,000000,187.2,187.2,169.616,176,2948.85,0
+OTLK.US,D,20190222,000000,176,180.8,169.6,176,827.6,0
+OTLK.US,D,20190225,000000,176,179.2,163.2,172.8,1105.6,0
+OTLK.US,D,20190226,000000,172.8,176,163.2,168,710.8,0
+OTLK.US,D,20190227,000000,166.4,174.4,163.2,172.8,877.3,0
+OTLK.US,D,20190228,000000,171.2,177.6,168,177.6,704.45,0
+OTLK.US,D,20190301,000000,182.4,184,168,172.8,585.6,0
+OTLK.US,D,20190304,000000,174.4,179.2,168,179.2,1060.85,0
+OTLK.US,D,20190305,000000,179.2,179.2,166.4,167.568,648.45,0
+OTLK.US,D,20190306,000000,169.6,169.6,156.8,166.4,1082.7,0
+OTLK.US,D,20190307,000000,164.8,164.8,147.68,149.616,1479.05,0
+OTLK.US,D,20190308,000000,152,159.68,149.488,155.2,389.7,0
+OTLK.US,D,20190311,000000,156.8,160,150.844,156.736,370.05,0
+OTLK.US,D,20190312,000000,150.4,151.984,140.8,148.832,620.05,0
+OTLK.US,D,20190313,000000,149.232,164.8,148.8,155.136,379.45,0
+OTLK.US,D,20190314,000000,152.912,160.336,148.25,152,526.6,0
+OTLK.US,D,20190315,000000,148.8,156.464,136,155.2,2430.2,0
+OTLK.US,D,20190318,000000,158.2,159.952,128.908,141.6,3373.3,0
+OTLK.US,D,20190319,000000,138.4,148.518,138.4,143,542.9,0
+OTLK.US,D,20190320,000000,143,147.85,125.4,138.6,1334.2,0
+OTLK.US,D,20190321,000000,129.12,176,129.12,168.5,2776.15,0
+OTLK.US,D,20190322,000000,155.2,157,137.644,157,589.3,0
+OTLK.US,D,20190325,000000,139.8,152.3,133.4,134.002,1811.3,0
+OTLK.US,D,20190326,000000,135.8,142.222,134.2,136.6,1289,0
+OTLK.US,D,20190327,000000,134,157.4,130.4,152.6,1585.95,0
+OTLK.US,D,20190328,000000,146,164,146,149,625.8,0
+OTLK.US,D,20190329,000000,144,159.8,133.6,148,904.9,0
+OTLK.US,D,20190401,000000,158,174,144.602,150,742.8,0
+OTLK.US,D,20190402,000000,150.6,150.6,142.58,146,405.75,0
+OTLK.US,D,20190403,000000,145.8,152.86,131,136,1777.75,0
+OTLK.US,D,20190404,000000,136,154.2,136,153.6,1685.3,0
+OTLK.US,D,20190405,000000,146.2,146.2,112.2,122.2,5677.7,0
+OTLK.US,D,20190408,000000,119.6,122,91.402,95.6,11812.95,0
+OTLK.US,D,20190409,000000,91.2,93.114,61.2,63,32011.9,0
+OTLK.US,D,20190410,000000,37.2,37.8,33,34.6,185348.15,0
+OTLK.US,D,20190411,000000,34.6,34.6,30,31.4,70837.9,0
+OTLK.US,D,20190412,000000,32,33,30,32.7,40245.3,0
+OTLK.US,D,20190415,000000,32.4,35,30,31.2,108566.65,0
+OTLK.US,D,20190416,000000,31,31.558,30,30.6,16016.35,0
+OTLK.US,D,20190417,000000,30.6,32.598,30,31.8,33060.75,0
+OTLK.US,D,20190418,000000,33,33.8,31,31.8,110292.65,0
+OTLK.US,D,20190422,000000,32.4,33.6,31.2,31.8,53943.15,0
+OTLK.US,D,20190423,000000,31.6,32.2,30.2,31,88550.2,0
+OTLK.US,D,20190424,000000,31,31,27.4,28.6,82552.6,0
+OTLK.US,D,20190425,000000,28.2,28.2,26.4,26.4,58552.8,0
+OTLK.US,D,20190426,000000,27,29.6,26.4,28.2,60056,0
+OTLK.US,D,20190429,000000,28,28,26.4,26.8,28575.95,0
+OTLK.US,D,20190430,000000,26.6,27.4,24.9,25.2,53191.1,0
+OTLK.US,D,20190501,000000,25.8,25.8,24,25,51757.6,0
+OTLK.US,D,20190502,000000,24.8,26.7,24.6,25.2,56566.55,0
+OTLK.US,D,20190503,000000,25.2,25.4,24.4,24.998,25167.35,0
+OTLK.US,D,20190506,000000,24.6,27.2,23.6,27,46746.25,0
+OTLK.US,D,20190507,000000,27,27,24.4,25.4,28957.65,0
+OTLK.US,D,20190508,000000,25,26.13,24.6,25.6,16860.3,0
+OTLK.US,D,20190509,000000,25.872,25.872,23.6,24.8,20072.45,0
+OTLK.US,D,20190510,000000,25,25,24,24,21522.85,0
+OTLK.US,D,20190513,000000,23.8,24,21.6,21.8,53705.4,0
+OTLK.US,D,20190514,000000,22,22,20.6,20.602,37037.55,0
+OTLK.US,D,20190515,000000,20,20,17,18.208,97613.35,0
+OTLK.US,D,20190516,000000,25,35.4,23,30.6,2583334.3,0
+OTLK.US,D,20190517,000000,36,54.4,35,42,3832532.65,0
+OTLK.US,D,20190520,000000,58.6,67,52.2,60,2609897.2,0
+OTLK.US,D,20190521,000000,60.2,64.4,54,62,1086990.8,0
+OTLK.US,D,20190522,000000,55.8,57,48.4,50.6,468069.7,0
+OTLK.US,D,20190523,000000,45.6,47.8,39.2,39.2,314437.2,0
+OTLK.US,D,20190524,000000,47.8,57.8,44.6,55.8,1288944.15,0
+OTLK.US,D,20190528,000000,51,64,48,57.2,549703.95,0
+OTLK.US,D,20190529,000000,54.2,57.5,50,51,161577.75,0
+OTLK.US,D,20190530,000000,51,56,50,52.6,148625.8,0
+OTLK.US,D,20190531,000000,51.4,52.002,43.2,48,107533.7,0
+OTLK.US,D,20190603,000000,58.6,59,50.6,51.6,314494.45,0
+OTLK.US,D,20190604,000000,47.6,50.4,46.8,48,93354.2,0
+OTLK.US,D,20190605,000000,47.2,48,41.322,41.8,95420.05,0
+OTLK.US,D,20190606,000000,42.4,45.6,42.202,43.2,38937.95,0
+OTLK.US,D,20190607,000000,42,42.6,35.2,38,90488.9,0
+OTLK.US,D,20190610,000000,38.6,42.6,38.6,40.4,52735.25,0
+OTLK.US,D,20190611,000000,40.2,40.6,38,38.4,30444.45,0
+OTLK.US,D,20190612,000000,38.4,38.808,36.3,37.2,26875,0
+OTLK.US,D,20190613,000000,37.2,39,36.6,38.4,18309.95,0
+OTLK.US,D,20190614,000000,38,49.8,37.8,46.4,216561.25,0
+OTLK.US,D,20190617,000000,42,46.4,42,43.2,45186.4,0
+OTLK.US,D,20190618,000000,43.4,45.2,40.2,41.4,37014.3,0
+OTLK.US,D,20190619,000000,41.4,43.2,39.4,40.8,31535.55,0
+OTLK.US,D,20190620,000000,40.4,40.4,38.6,40,24656.1,0
+OTLK.US,D,20190621,000000,39.6,42.3,39.6,41.2,22894.8,0
+OTLK.US,D,20190624,000000,41,42.722,40.6,41.4,13848.35,0
+OTLK.US,D,20190625,000000,42,42,40,41,14352.6,0
+OTLK.US,D,20190626,000000,41,41.4,39.4,40.4,13106.4,0
+OTLK.US,D,20190627,000000,40,40.8,39.402,40.8,13350.55,0
+OTLK.US,D,20190628,000000,40.6,43.6,40.6,41.6,26253.65,0
+OTLK.US,D,20190701,000000,41.6,43,40.8,41.8,12053.65,0
+OTLK.US,D,20190702,000000,41.6,43.5,41.036,42.4,15536.25,0
+OTLK.US,D,20190703,000000,42.6,46.4,42.2,45.4,35436.75,0
+OTLK.US,D,20190705,000000,45.4,46.98,44.002,45.8,23245.25,0
+OTLK.US,D,20190708,000000,44.8,47.2,44.6,46,18753.45,0
+OTLK.US,D,20190709,000000,46.4,46.52,42.4,43,12817.5,0
+OTLK.US,D,20190710,000000,43,44.6,42.2,43,8106.65,0
+OTLK.US,D,20190711,000000,43,43.554,42,42.6,9957.5,0
+OTLK.US,D,20190712,000000,43,43.4,42,42.2,8113.35,0
+OTLK.US,D,20190715,000000,42.2,42.8,39.8,40.2,9905.95,0
+OTLK.US,D,20190716,000000,41.8,41.8,40,40.4,7538.6,0
+OTLK.US,D,20190717,000000,40.4,41.2,38.2,39,14037.65,0
+OTLK.US,D,20190718,000000,44.4,57.8,41.4,52.6,1418560.65,0
+OTLK.US,D,20190719,000000,47,50.4,45.6,49,112091.05,0
+OTLK.US,D,20190722,000000,47.8,51.6,47.8,49.2,36457.65,0
+OTLK.US,D,20190723,000000,47.2,49.23,46.6,47.2,22512.95,0
+OTLK.US,D,20190724,000000,46,49,46,48,23072.5,0
+OTLK.US,D,20190725,000000,48,48.24,45,46.4,18238.95,0
+OTLK.US,D,20190726,000000,46.2,47.724,45.4,47,15681.2,0
+OTLK.US,D,20190729,000000,47,48,45.6,46.2,9113.85,0
+OTLK.US,D,20190730,000000,46,47.4,46,46.8,8509.45,0
+OTLK.US,D,20190731,000000,47.6,47.6,45.6,46.6,13316.45,0
+OTLK.US,D,20190801,000000,46.8,46.8,41.4,42.8,25546.5,0
+OTLK.US,D,20190802,000000,42.8,44,42,43.2,6615.45,0
+OTLK.US,D,20190805,000000,42,44.4,41.6,43,11239.35,0
+OTLK.US,D,20190806,000000,42.8,44.614,41,42.4,13175.15,0
+OTLK.US,D,20190807,000000,41.4,46,40.4,44.4,9280.2,0
+OTLK.US,D,20190808,000000,43.8,44.652,42.6,43.8,5525.05,0
+OTLK.US,D,20190809,000000,43.6,43.8,41.2,42.2,5428.4,0
+OTLK.US,D,20190812,000000,42.4,44,41.6,42.4,5622,0
+OTLK.US,D,20190813,000000,42.4,45,41.4,42.8,17328.1,0
+OTLK.US,D,20190814,000000,41.4,43.784,41.2,42.2,6882.9,0
+OTLK.US,D,20190815,000000,40.6,42.8,40.4,41,7689.2,0
+OTLK.US,D,20190816,000000,40.8,41.728,39,40,14608.3,0
+OTLK.US,D,20190819,000000,39.8,41.198,39,39,8043.7,0
+OTLK.US,D,20190820,000000,40,40.6,37.012,38,25996.95,0
+OTLK.US,D,20190821,000000,38.6,39,35.6,36.6,16992.8,0
+OTLK.US,D,20190822,000000,37,37.618,31,33.4,21684.7,0
+OTLK.US,D,20190823,000000,33.6,33.6,31.62,32.4,12084.35,0
+OTLK.US,D,20190826,000000,32.4,33.622,27.2,28.4,43947.15,0
+OTLK.US,D,20190827,000000,28.2,29.6,26.4,26.4,19454.5,0
+OTLK.US,D,20190828,000000,26.2,37,25.2,32,68998.5,0
+OTLK.US,D,20190829,000000,32.6,35.6,32,33.6,34425,0
+OTLK.US,D,20190830,000000,33.8,34.198,30,30.6,18224,0
+OTLK.US,D,20190903,000000,32.8,33,29.204,30.8,13276.85,0
+OTLK.US,D,20190904,000000,30.8,31.4,29,29.6,12228,0
+OTLK.US,D,20190905,000000,29.8,30.4,27.8,28,10072,0
+OTLK.US,D,20190906,000000,27.6,30,27,30,11514.85,0
+OTLK.US,D,20190909,000000,31,31.79,29,29.6,12411.5,0
+OTLK.US,D,20190910,000000,29.8,31.4,29.318,30.35,13269.9,0
+OTLK.US,D,20190911,000000,34.6,37.4,33,35.4,82625.6,0
+OTLK.US,D,20190912,000000,36.2,39,33.4,35,34859.7,0
+OTLK.US,D,20190913,000000,34.6,36.4,34.008,35.2,16620.4,0
+OTLK.US,D,20190916,000000,37.2,37.6,34,34.6,18907.45,0
+OTLK.US,D,20190917,000000,34.2,35.97,33.4,34.274,22782.35,0
+OTLK.US,D,20190918,000000,34.8,35.18,32.2,32.2,11976.35,0
+OTLK.US,D,20190919,000000,32.6,34.4,32,33,9814.1,0
+OTLK.US,D,20190920,000000,33.2,34.288,33,33.9,6099.3,0
+OTLK.US,D,20190923,000000,33.8,35.2,33.6,33.6,5602.55,0
+OTLK.US,D,20190924,000000,34.4,34.6,32,32.6,14600.45,0
+OTLK.US,D,20190925,000000,32.2,33.6,31.2,31.6,8226.45,0
+OTLK.US,D,20190926,000000,31.6,32.2,28.6,29.4,18075.15,0
+OTLK.US,D,20190927,000000,29.6,29.6,28.2,28.4,9956.35,0
+OTLK.US,D,20190930,000000,28.6,30,28.4,29.8,6314.15,0
+OTLK.US,D,20191001,000000,29.8,31,29.4,29.8,4838.55,0
+OTLK.US,D,20191002,000000,29.2,29.8,27,29.2,8980.2,0
+OTLK.US,D,20191003,000000,28,29,27.198,28,6199.45,0
+OTLK.US,D,20191004,000000,28,29.2,27.8,28.8,6750.85,0
+OTLK.US,D,20191007,000000,27.6,28,27,27.4,9177,0
+OTLK.US,D,20191008,000000,27.4,28.224,27.18,27.6,2934,0
+OTLK.US,D,20191009,000000,27.2,27.82,26,26,9410.05,0
+OTLK.US,D,20191010,000000,26,27.2,24.2,24.8,9883.95,0
+OTLK.US,D,20191011,000000,25.4,27,24.5,26.6,4449.6,0
+OTLK.US,D,20191014,000000,27.2,28,26.2,26.2,3889.5,0
+OTLK.US,D,20191015,000000,26.2,28.6,26.2,28,8391.95,0
+OTLK.US,D,20191016,000000,28,28.548,26.8,27.2,4858.95,0
+OTLK.US,D,20191017,000000,27,28,26,26,5202.55,0
+OTLK.US,D,20191018,000000,26.8,27.2,25.6,26.6,3757.75,0
+OTLK.US,D,20191021,000000,26.2,26.6,25,25.2,5644.05,0
+OTLK.US,D,20191022,000000,25.4,26,25,25.6,4186.85,0
+OTLK.US,D,20191023,000000,25.426,25.586,24.2,24.4,10358.7,0
+OTLK.US,D,20191024,000000,24.8,25.4,23.4,24.4,7115.4,0
+OTLK.US,D,20191025,000000,24.4,25.198,23.6,24.8,5266.2,0
+OTLK.US,D,20191028,000000,24.6,25.4,23.6,23.8,7348.75,0
+OTLK.US,D,20191029,000000,24.4,24.8,23.4,24.2,4144.95,0
+OTLK.US,D,20191030,000000,24.2,25.2,24,24.26,3259.7,0
+OTLK.US,D,20191031,000000,24.8,26.4,23.4,26.2,9816.55,0
+OTLK.US,D,20191101,000000,26.4,27.8,25.4,25.4,16155.45,0
+OTLK.US,D,20191104,000000,26.6,27.8,25.694,26.6,8250.95,0
+OTLK.US,D,20191105,000000,26.8,27.402,26.2,27.2,4580.75,0
+OTLK.US,D,20191106,000000,27.2,27.338,26,26,5088.8,0
+OTLK.US,D,20191107,000000,25.6,26,24.2,24.4,10236.25,0
+OTLK.US,D,20191108,000000,24.8,25.4,23.8,24.8,9770.05,0
+OTLK.US,D,20191111,000000,25.2,25.2,23.8,24.4,8234.05,0
+OTLK.US,D,20191112,000000,24.8,25.2,23.8,24.47,5906.05,0
+OTLK.US,D,20191113,000000,24.2,25,22.6,22.6,11067.1,0
+OTLK.US,D,20191114,000000,22.6,24.4,22.4,22.896,10108.5,0
+OTLK.US,D,20191115,000000,22.4,23.286,21.2,21.632,9536.25,0
+OTLK.US,D,20191118,000000,22,22.8,20.8,21,10699.2,0
+OTLK.US,D,20191119,000000,20.8,22.2,19,21.652,23072.55,0
+OTLK.US,D,20191120,000000,21,22,20.4,21,6975.4,0
+OTLK.US,D,20191121,000000,20.6,21.6,19.8,21.6,12418.5,0
+OTLK.US,D,20191122,000000,21.8,21.8,20.4,21.2,6990.5,0
+OTLK.US,D,20191125,000000,21,21.6,20,20.6,15182.05,0
+OTLK.US,D,20191126,000000,20.8,21,20.2,20.3,7574.9,0
+OTLK.US,D,20191127,000000,20.6,21,19,20,12851.6,0
+OTLK.US,D,20191129,000000,20.4,20.92,20,20.8,5651.8,0
+OTLK.US,D,20191202,000000,21.2,21.2,19.26,20.768,13585.85,0
+OTLK.US,D,20191203,000000,22.4,34.8,20.2,31.8,314428.1,0
+OTLK.US,D,20191204,000000,28.4,29.796,24.6,27,135149.4,0
+OTLK.US,D,20191205,000000,27.2,27.2,23.6,24.6,41157.7,0
+OTLK.US,D,20191206,000000,24.6,24.798,22,22.2,52215.7,0
+OTLK.US,D,20191209,000000,22.2,23.776,22,23.2,39102.85,0
+OTLK.US,D,20191210,000000,23.4,23.4,21.408,22.8,29628,0
+OTLK.US,D,20191211,000000,23.2,23.6,22,22.6,22211.4,0
+OTLK.US,D,20191212,000000,22.6,23.046,22,22.6,23568.3,0
+OTLK.US,D,20191213,000000,23,26.4,22.6,24.8,75237.65,0
+OTLK.US,D,20191216,000000,25.4,25.4,23,24.2,35309.45,0
+OTLK.US,D,20191217,000000,24,24,23,23.398,15935.95,0
+OTLK.US,D,20191218,000000,23,23.4,22,23.4,26475.15,0
+OTLK.US,D,20191219,000000,23.6,23.8,22.4,23.2,24385,0
+OTLK.US,D,20191220,000000,22.6,23.4,22.4,23,17156.85,0
+OTLK.US,D,20191223,000000,11.2,12.992,10.4,11.6,295993.05,0
+OTLK.US,D,20191224,000000,11.6,11.65,10.6,10.992,101973.2,0
+OTLK.US,D,20191226,000000,11.2,11.996,10.622,10.98,73334.65,0
+OTLK.US,D,20191227,000000,11,11.06,10.7,10.772,45508.4,0
+OTLK.US,D,20191230,000000,11,11,10.4,10.516,48397.95,0
+OTLK.US,D,20191231,000000,10.8,12,10.5,11.8,109285.7,0
+OTLK.US,D,20200102,000000,12.2,19.6,11.81,17.5,300650.05,0
+OTLK.US,D,20200103,000000,17.558,23.8,15.6,20.4,238962.65,0
+OTLK.US,D,20200106,000000,20.2,20.2,16.014,17.8,74917.4,0
+OTLK.US,D,20200107,000000,18,18.4,16.2,17.632,37322.1,0
+OTLK.US,D,20200108,000000,17.22,19.2,17,17.9,81890.9,0
+OTLK.US,D,20200109,000000,19.4,22.6,18,18.238,172118.5,0
+OTLK.US,D,20200110,000000,18.388,18.6,17.736,18.1,47676.45,0
+OTLK.US,D,20200113,000000,17.998,17.998,17,17.182,31217.2,0
+OTLK.US,D,20200114,000000,17.182,18.2,17.102,17.546,22092.3,0
+OTLK.US,D,20200115,000000,17.6,17.988,17.2,17.202,23316.7,0
+OTLK.US,D,20200116,000000,17.566,20.2,17.402,19.6,56897.25,0
+OTLK.US,D,20200117,000000,20.8,21.6,20,20.8,42027.45,0
+OTLK.US,D,20200121,000000,20.6,20.8,19,20.2,43553.65,0
+OTLK.US,D,20200122,000000,20.2,20.2,19.608,20.2,14542.75,0
+OTLK.US,D,20200123,000000,19.8,22.4,19.402,21.6,70179.85,0
+OTLK.US,D,20200124,000000,21.8,22.2,20,20.8,27297.25,0
+OTLK.US,D,20200127,000000,20.2,20.8,17.6802,17.86,44739.35,0
+OTLK.US,D,20200128,000000,17.2,19.6,17,18.694,37438.55,0
+OTLK.US,D,20200129,000000,18.8,19.586,18.1,19,15024.5,0
+OTLK.US,D,20200130,000000,19.6,19.6,17.804,18.15,26102.05,0
+OTLK.US,D,20200131,000000,18.416,19.188,17.872,18.488,15986.7,0
+OTLK.US,D,20200203,000000,19.2,19.3116,18.4,18.706,12606.2,0
+OTLK.US,D,20200204,000000,18.988,19.584,18.42,18.5,12960.9,0
+OTLK.US,D,20200205,000000,19.188,20.198,18.48,19.369,30128.15,0
+OTLK.US,D,20200206,000000,20,20.8,18.9,19.702,34985.85,0
+OTLK.US,D,20200207,000000,20.2,20.4,19.208,19.616,19737.95,0
+OTLK.US,D,20200210,000000,20.6,20.6,20,20.2,10519.6,0
+OTLK.US,D,20200211,000000,20.6,21.6,20.2,20.556,29456.85,0
+OTLK.US,D,20200212,000000,21.4,21.4,19.66,20.6,13977.85,0
+OTLK.US,D,20200213,000000,20.6,20.6,19.208,20,16131.35,0
+OTLK.US,D,20200214,000000,19.2,19.6,17.8,18.8,31353.8,0
+OTLK.US,D,20200218,000000,19.188,20.6,18,20,20716.85,0
+OTLK.US,D,20200219,000000,20,20,19,19.774,14559.2,0
+OTLK.US,D,20200220,000000,19.98,19.98,18.8,19.092,8729.7,0
+OTLK.US,D,20200221,000000,19.398,19.4,18.412,19.068,11574.85,0
+OTLK.US,D,20200224,000000,18.4,18.4,17.4,17.998,61574.95,0
+OTLK.US,D,20200225,000000,18,18.2,15.662,16.5,56066.7,0
+OTLK.US,D,20200226,000000,15.8,16.398,14.4,15.6,29368.7,0
+OTLK.US,D,20200227,000000,15.6,16.402,15,15.018,22960.05,0
+OTLK.US,D,20200228,000000,15.408,16.6,14,15.2,25116,0
+OTLK.US,D,20200302,000000,16.518,16.6,14.6,15,16846.8,0
+OTLK.US,D,20200303,000000,15.588,16.2,15.2,15.476,15284.9,0
+OTLK.US,D,20200304,000000,16.006,16.4,15.62,15.7,12283,0
+OTLK.US,D,20200305,000000,16.4,16.4,15.2,15.2,33709.8,0
+OTLK.US,D,20200306,000000,16,16,14.602,14.936,16924.5,0
+OTLK.US,D,20200309,000000,14.6,14.664,13.95,14.226,26418.2,0
+OTLK.US,D,20200310,000000,15,15,13.412,14,27969.05,0
+OTLK.US,D,20200311,000000,13.8,14.084,12.86,13.202,15238.4,0
+OTLK.US,D,20200312,000000,12.8,13.58,11.22,12.6,22140.1,0
+OTLK.US,D,20200313,000000,12.196,13.6,12.196,12.98,21049.95,0
+OTLK.US,D,20200316,000000,11.6,12,10.8,11,23804.9,0
+OTLK.US,D,20200317,000000,11.1,12.168,10.854,10.94,13676.7,0
+OTLK.US,D,20200318,000000,11.54,11.8,10,10.2,21289,0
+OTLK.US,D,20200319,000000,10.2,11.11,10,10.8,20097.15,0
+OTLK.US,D,20200320,000000,10.8,11.6,10.6,11.06,13121.85,0
+OTLK.US,D,20200323,000000,11.34,11.778,9.98,10.894,25400.7,0
+OTLK.US,D,20200324,000000,10.834,11,10.2,10.8,12460.1,0
+OTLK.US,D,20200325,000000,11,13.6,11,11.296,36476.3,0
+OTLK.US,D,20200326,000000,12,12.956,11.214,12.24,39171.7,0
+OTLK.US,D,20200327,000000,12.4,12.4,11.4,12.4,20771.8,0
+OTLK.US,D,20200330,000000,12.4,12.7,11.8,12.104,12944,0
+OTLK.US,D,20200331,000000,12.12,12.5,12,12.024,9148.75,0
+OTLK.US,D,20200401,000000,12.352,12.48,11.426,12,9613.9,0
+OTLK.US,D,20200402,000000,11.77,11.8,11.438,11.438,7355.65,0
+OTLK.US,D,20200403,000000,11.6,12,11.2,11.6,5495.3,0
+OTLK.US,D,20200406,000000,11.4,11.8,11.2,11.442,8916.45,0
+OTLK.US,D,20200407,000000,12.24,12.24,11.198,11.2,8960.3,0
+OTLK.US,D,20200408,000000,11.8,12.2,11.546,11.798,20552.75,0
+OTLK.US,D,20200409,000000,12.2,12.6,11.8,12.3,25140.15,0
+OTLK.US,D,20200413,000000,13.4,13.6,12.2,13.2,29056.2,0
+OTLK.US,D,20200414,000000,13.572,13.572,12.8,13.2,25446.55,0
+OTLK.US,D,20200415,000000,13.146,15.96,12.398,14.2,114623.05,0
+OTLK.US,D,20200416,000000,15.2,15.6,14.55,15.194,90335.05,0
+OTLK.US,D,20200417,000000,15.952,16,14.4,14.8,53205.05,0
+OTLK.US,D,20200420,000000,15.2,15.2,14.2,14.4,38004.7,0
+OTLK.US,D,20200421,000000,14.7,15,12.758,13.592,65953.4,0
+OTLK.US,D,20200422,000000,13.9,14.4,13.198,13.8,24562.3,0
+OTLK.US,D,20200423,000000,14.116,14.2,13.6,14,12694.95,0
+OTLK.US,D,20200424,000000,13.4,13.699,12.9,13.4,23867.5,0
+OTLK.US,D,20200427,000000,13.59,13.8,13.2,13.76,20412.2,0
+OTLK.US,D,20200428,000000,13.84,13.898,13.402,13.898,13767.2,0
+OTLK.US,D,20200429,000000,13.54,13.8,13.424,13.778,19982.6,0
+OTLK.US,D,20200430,000000,14,14,13.4,13.498,13126.7,0
+OTLK.US,D,20200501,000000,13.2,13.4,12.612,13.338,23921.85,0
+OTLK.US,D,20200504,000000,13,13.3,12.6,13.3,11354.4,0
+OTLK.US,D,20200505,000000,13.44,14.772,13,13.366,69982.1,0
+OTLK.US,D,20200506,000000,13.98,14,13.2,13.66,28788.95,0
+OTLK.US,D,20200507,000000,14,14.2,13.8,14.134,22564.9,0
+OTLK.US,D,20200508,000000,14.2,14.7,13.818,14.506,38219.8,0
+OTLK.US,D,20200511,000000,14.8,15.4,14.322,15.302,39208.95,0
+OTLK.US,D,20200512,000000,15.4,17,15.4,16.4,92262.05,0
+OTLK.US,D,20200513,000000,16.4,16.4,14,14.372,58351.9,0
+OTLK.US,D,20200514,000000,14.58,15.192,14,14.956,30826.25,0
+OTLK.US,D,20200515,000000,14.822,15,14,14.36,31773.9,0
+OTLK.US,D,20200518,000000,14.5,15.4,14.4,15.24,63988.1,0
+OTLK.US,D,20200519,000000,15.2,15.2,14.222,14.95,61240.25,0
+OTLK.US,D,20200520,000000,14.968,15,14.0342,14.68,42705.45,0
+OTLK.US,D,20200521,000000,14.08,14.6,14.004,14.446,25381.15,0
+OTLK.US,D,20200522,000000,14.6,15,14.26,14.958,30650.05,0
+OTLK.US,D,20200526,000000,17.1,18.8,16.2,17.4,257504.35,0
+OTLK.US,D,20200527,000000,18.584,21.8,17.412,21,334400,0
+OTLK.US,D,20200528,000000,21,21.2,18.604,20.2,104233.05,0
+OTLK.US,D,20200529,000000,19.2,20.6,18.6,20.4,74234.55,0
+OTLK.US,D,20200601,000000,20.8,22.6,20.4,22.4,133053.05,0
+OTLK.US,D,20200602,000000,23.2,28.4,23,25.8,284883.5,0
+OTLK.US,D,20200603,000000,25.6,26,21,23.2,146162.4,0
+OTLK.US,D,20200604,000000,24,24.6,23.402,24.4,102476.4,0
+OTLK.US,D,20200605,000000,24,26,23.4,23.8,79580.6,0
+OTLK.US,D,20200608,000000,24,24.2,22.4,24,95509.55,0
+OTLK.US,D,20200609,000000,23.6,24,22.4,22.6,71831.9,0
+OTLK.US,D,20200610,000000,23.4,23.4,21.2,22.4,68438.1,0
+OTLK.US,D,20200611,000000,21,21.414,19.1,19.39,88505.55,0
+OTLK.US,D,20200612,000000,20.8,21.2,20.4,21,46227.85,0
+OTLK.US,D,20200615,000000,20.6,22.8,19.8,22.4,105470.55,0
+OTLK.US,D,20200616,000000,22.8,23.4,22.4,23.2,68765.1,0
+OTLK.US,D,20200617,000000,23,27.8,23,23,250935.4,0
+OTLK.US,D,20200618,000000,23.8,27.2,23.4,25.8,308044.85,0
+OTLK.US,D,20200619,000000,26.6,31.8,25.8,27,379777.55,0
+OTLK.US,D,20200622,000000,27.6,29.2,26.6,27.2,152932.2,0
+OTLK.US,D,20200623,000000,25.8,28.796,24.6,25.8,595050.95,0
+OTLK.US,D,20200624,000000,26.2,28,24.4,27.6,544960.05,0
+OTLK.US,D,20200625,000000,28,29.5,26.4,28.2,404038.05,0
+OTLK.US,D,20200626,000000,28,28.4,25.2,26,403117.35,0
+OTLK.US,D,20200629,000000,26,26.2,24.6,25,188746.35,0
+OTLK.US,D,20200630,000000,25.2,26,24.8,25.8,94338.25,0
+OTLK.US,D,20200701,000000,25.4,26.6,25,25.6,69655.8,0
+OTLK.US,D,20200702,000000,26,26,24.8,25.8,63130.5,0
+OTLK.US,D,20200706,000000,26,27,25.4,26.2,129509.65,0
+OTLK.US,D,20200707,000000,26.8,27,25.6,26.2,84589.55,0
+OTLK.US,D,20200708,000000,26,29.4,25.4,28.6,376595.9,0
+OTLK.US,D,20200709,000000,28.6,28.998,26.6,28,128126.25,0
+OTLK.US,D,20200710,000000,28,29.2,27.4,28.4,115561.45,0
+OTLK.US,D,20200713,000000,29,31,27.4,28.2,310167.85,0
+OTLK.US,D,20200714,000000,28.2,28.2,26.4,27,118671.75,0
+OTLK.US,D,20200715,000000,27,28,26.8,27.6,74869.65,0
+OTLK.US,D,20200716,000000,27.8,33,27.4,31.8,538256.05,0
+OTLK.US,D,20200717,000000,32.2,33.2,30.4,31.6,156555.45,0
+OTLK.US,D,20200720,000000,31.2,32.8,30.6,31.2,116257.9,0
+OTLK.US,D,20200721,000000,32,32.2,29.6,31.4,110748.7,0
+OTLK.US,D,20200722,000000,31,32.6,30.4,32,92758.5,0
+OTLK.US,D,20200723,000000,33,34.6,29,30.6,199346.6,0
+OTLK.US,D,20200724,000000,30.6,30.6,29,29.8,91714.8,0
+OTLK.US,D,20200727,000000,30,30.198,26.2,28.2,203107.85,0
+OTLK.US,D,20200728,000000,27.8,28.4,26.6,26.8,86083.65,0
+OTLK.US,D,20200729,000000,28,29.2,27,28.8,102680.8,0
+OTLK.US,D,20200730,000000,28,28.4,27,27.6,79018.15,0
+OTLK.US,D,20200731,000000,28.4,28.4,27,27.2,87588.95,0
+OTLK.US,D,20200803,000000,27.8,28,27.4,27.8,91846.6,0
+OTLK.US,D,20200804,000000,28,28.002,25,26.4,190465.7,0
+OTLK.US,D,20200805,000000,26.6,27.6,26.2,26.6,74211.2,0
+OTLK.US,D,20200806,000000,26.8,26.8,25.2,25.6,78888.8,0
+OTLK.US,D,20200807,000000,25.6,26.4,25.2,26,81218.8,0
+OTLK.US,D,20200810,000000,26.4,27.4,25.6,27.2,91825.8,0
+OTLK.US,D,20200811,000000,28,28,26.198,26.6,87928.9,0
+OTLK.US,D,20200812,000000,27.2,27.8,26.6,27.2,68651.3,0
+OTLK.US,D,20200813,000000,27.6,27.6,26,26.8,94169.3,0
+OTLK.US,D,20200814,000000,26.6,29.8,26.4,28,286638.65,0
+OTLK.US,D,20200817,000000,29.4,29.4,27.6,28.2,138292.9,0
+OTLK.US,D,20200818,000000,28,28.6,26.8,28,119031.55,0
+OTLK.US,D,20200819,000000,28,31.8,27.2,30.6,418116.4,0
+OTLK.US,D,20200820,000000,30.8,31.2,29,29.6,112511.95,0
+OTLK.US,D,20200821,000000,29.6,29.77,27.4,27.8,145364,0
+OTLK.US,D,20200824,000000,28,28.6,23.266,26.6,231164.95,0
+OTLK.US,D,20200825,000000,25.6,26,24.4,25.6,62583.2,0
+OTLK.US,D,20200826,000000,16.642,18.4,15.626,16.3,1194251.6,0
+OTLK.US,D,20200827,000000,15,15.2,13.004,14.202,488053.55,0
+OTLK.US,D,20200828,000000,14.55,14.55,13.4,13.57,131488.2,0
+OTLK.US,D,20200831,000000,13.508,13.96,12.862,13.2,123690.2,0
+OTLK.US,D,20200901,000000,12.482,12.68,11.6,12.398,206027.55,0
+OTLK.US,D,20200902,000000,11.9,13.2,11.658,13.016,138144.6,0
+OTLK.US,D,20200903,000000,13.38,14.198,12.2,12.8,186884.65,0
+OTLK.US,D,20200904,000000,13.2,13.584,12.6,13,87361.9,0
+OTLK.US,D,20200908,000000,13.2,13.494,12.722,12.8,39640.95,0
+OTLK.US,D,20200909,000000,12.9,13.398,12.7,12.8,34340.25,0
+OTLK.US,D,20200910,000000,12.794,12.998,12.1,12.302,46277.15,0
+OTLK.US,D,20200911,000000,12.402,12.76,12.122,12.202,32574.7,0
+OTLK.US,D,20200914,000000,12.2,12.7,12.2,12.408,28114.15,0
+OTLK.US,D,20200915,000000,12.6,13.2,12.6,12.818,52827.8,0
+OTLK.US,D,20200916,000000,13.094,14,13,13.52,57060.45,0
+OTLK.US,D,20200917,000000,13.34,13.7,13.1,13.2,44224.1,0
+OTLK.US,D,20200918,000000,13.802,14.92,13.6,13.914,113198.45,0
+OTLK.US,D,20200921,000000,14.198,14.8,14.034,14.288,64964.35,0
+OTLK.US,D,20200922,000000,14.4,14.558,13.202,13.754,65830.9,0
+OTLK.US,D,20200923,000000,14,14.19,12.9,12.9,39673.55,0
+OTLK.US,D,20200924,000000,13,13.6,12.61,13.154,22458.25,0
+OTLK.US,D,20200925,000000,13.154,14,13,13.502,26964.9,0
+OTLK.US,D,20200928,000000,13.4,13.6,13.212,13.224,18759.6,0
+OTLK.US,D,20200929,000000,13.226,13.6,13.21,13.34,13137,0
+OTLK.US,D,20200930,000000,13.758,14.8,13.608,14.4,92394.6,0
+OTLK.US,D,20201001,000000,14.556,14.556,13.7,14.2,29132.35,0
+OTLK.US,D,20201002,000000,14,14.186,13.636,14.018,25510.15,0
+OTLK.US,D,20201005,000000,14.016,14.2,13.788,14.104,10574.35,0
+OTLK.US,D,20201006,000000,14.2,14.794,14.17,14.28,25530.1,0
+OTLK.US,D,20201007,000000,14,14.5,14,14.5,28116.1,0
+OTLK.US,D,20201008,000000,14.6,15.786,14.204,15,42734.35,0
+OTLK.US,D,20201009,000000,14.876,15.408,14.7,15.104,31640.2,0
+OTLK.US,D,20201012,000000,15.6,17.5,15,17.5,120477.45,0
+OTLK.US,D,20201013,000000,17.58,18.6,16.216,17.2,151920.95,0
+OTLK.US,D,20201014,000000,17.6,17.85,16.6,17.46,75923.45,0
+OTLK.US,D,20201015,000000,17.4,17.6,16.8,17.4,30778.8,0
+OTLK.US,D,20201016,000000,17.204,17.6,17.2,17.6,37887.45,0
+OTLK.US,D,20201019,000000,18,18,16.502,16.866,32617.6,0
+OTLK.US,D,20201020,000000,17.2,17.2,16,16.17,29976.75,0
+OTLK.US,D,20201021,000000,15.94,16,14.8,15.398,36861.1,0
+OTLK.US,D,20201022,000000,15.2,15.72,13.8,14.812,32426.45,0
+OTLK.US,D,20201023,000000,14.9,16.4,14.9,16.002,23545.8,0
+OTLK.US,D,20201026,000000,16.074,16.074,14.6,15.2,18485.45,0
+OTLK.US,D,20201027,000000,15.494,15.494,14.6,14.8,14137.4,0
+OTLK.US,D,20201028,000000,14.954,15,14.402,14.8,15971.35,0
+OTLK.US,D,20201029,000000,15.2,17,14.402,16.1,44331.95,0
+OTLK.US,D,20201030,000000,15.78,16.14,14.6,15.6,17532.55,0
+OTLK.US,D,20201102,000000,16,16,14.874,15.18,14744.4,0
+OTLK.US,D,20201103,000000,15.2,15.98,14.874,15.8,19872.1,0
+OTLK.US,D,20201104,000000,16.2,16.6,15.35,15.8,20936.75,0
+OTLK.US,D,20201105,000000,16,18.3,16,16.598,78458.85,0
+OTLK.US,D,20201106,000000,16.5,16.8,16.004,16.4,18195.05,0
+OTLK.US,D,20201109,000000,16.4,17,16.04,16.272,34152.55,0
+OTLK.US,D,20201110,000000,16.872,17.894,16.28,17.402,55439.45,0
+OTLK.US,D,20201111,000000,17.8,19.4,17.4,19,68858.25,0
+OTLK.US,D,20201112,000000,19.2,20.8,18.242,19.792,70601.55,0
+OTLK.US,D,20201113,000000,19.8,21.736,19.8,20.8,46842.5,0
+OTLK.US,D,20201116,000000,21,23.6,21,23,95570.3,0
+OTLK.US,D,20201117,000000,23.37,25,19.1,21,137963,0
+OTLK.US,D,20201118,000000,21.2,23.6,19.454,22.2,71238.4,0
+OTLK.US,D,20201119,000000,23.2,24.598,21.6,24,50918,0
+OTLK.US,D,20201120,000000,24.4,24.6,22.8,24,49827.45,0
+OTLK.US,D,20201123,000000,23.8,26,23,25.2,70513.9,0
+OTLK.US,D,20201124,000000,26,26,24.7,24.8,33711.55,0
+OTLK.US,D,20201125,000000,25.4,26.2,24,24.2,46615,0
+OTLK.US,D,20201127,000000,24.14,25.848,24.14,24.6,33538,0
+OTLK.US,D,20201130,000000,24.6,25,22.8,24,41696.15,0
+OTLK.US,D,20201201,000000,24.4,25,23,23,46961.15,0
+OTLK.US,D,20201202,000000,23,23.8,22.2,23.2,46272.35,0
+OTLK.US,D,20201203,000000,23.4,23.6,22.4,22.8,22153.2,0
+OTLK.US,D,20201204,000000,23,23.2,22.4,23.2,18006.3,0
+OTLK.US,D,20201207,000000,23.2,23.2,22.2,23,29217.2,0
+OTLK.US,D,20201208,000000,22.4,24.2,22.4,23.4,31476.85,0
+OTLK.US,D,20201209,000000,23.8,27,23.6,25.6,100345.8,0
+OTLK.US,D,20201210,000000,25.2,26,24.8,26,26258.5,0
+OTLK.US,D,20201211,000000,26.6,26.8,24.4,26.4,42900.9,0
+OTLK.US,D,20201214,000000,27.6,27.8,26,26.4,32016.8,0
+OTLK.US,D,20201215,000000,26.4,27,25.2,26,30822.7,0
+OTLK.US,D,20201216,000000,26,27.6,26,27.6,49136.9,0
+OTLK.US,D,20201217,000000,27.2,27.6,26.004,27.2,44171.45,0
+OTLK.US,D,20201218,000000,27.4,29,26.428,29,77801.25,0
+OTLK.US,D,20201221,000000,27.2,29.4,27.2,29.4,48721.4,0
+OTLK.US,D,20201222,000000,29.6,30.6,28.6,30.6,35116.2,0
+OTLK.US,D,20201223,000000,30.6,31.6,29.4,31.6,49713.25,0
+OTLK.US,D,20201224,000000,31.6,31.6,29.6,31,46932.3,0
+OTLK.US,D,20201228,000000,30,30.6,28.6,29.2,44138.45,0
+OTLK.US,D,20201229,000000,29.4,29.4,25.8,26.2,63082.6,0
+OTLK.US,D,20201230,000000,25.8,27.2,25.8,26.6,37615.2,0
+OTLK.US,D,20201231,000000,26.6,27,25.4,26,35083.95,0
+OTLK.US,D,20210104,000000,27,27.2,21.6,24.2,131961.2,0
+OTLK.US,D,20210105,000000,23.2,24,23,23.6,29686.95,0
+OTLK.US,D,20210106,000000,23.6,25,23.6,24.4,28973.35,0
+OTLK.US,D,20210107,000000,24.4,26,24.4,25.6,25922.95,0
+OTLK.US,D,20210108,000000,25.6,25.6,24.6,25.6,32179.8,0
+OTLK.US,D,20210111,000000,26,26,24.4,25.2,36535.65,0
+OTLK.US,D,20210112,000000,25.2,25.2,23.6,24.8,59751.65,0
+OTLK.US,D,20210113,000000,24.4,24.8,24,24,31534.05,0
+OTLK.US,D,20210114,000000,24,25.2,23.8,24.6,24914.15,0
+OTLK.US,D,20210115,000000,25.8,25.8,24.02,24.4,23626.25,0
+OTLK.US,D,20210119,000000,24.2,25.6,24.2,25.2,28500.2,0
+OTLK.US,D,20210120,000000,25.2,26.4,25,25.2,25935.9,0
+OTLK.US,D,20210121,000000,26,26.6,25.2,26.2,33995.35,0
+OTLK.US,D,20210122,000000,26.2,27,25.8,26.6,29862.5,0
+OTLK.US,D,20210125,000000,27,28,26.402,27.2,32685.05,0
+OTLK.US,D,20210126,000000,27,27.8,26.8,27.2,42538.8,0
+OTLK.US,D,20210127,000000,27,27,24.2,24.8,57514.25,0
+OTLK.US,D,20210128,000000,24.8,26,24.2,24.4,37616.1,0
+OTLK.US,D,20210129,000000,20.276,20.6,18.57,18.702,1221564.7,0
+OTLK.US,D,20210201,000000,20,24,20,22.6,484328.1,0
+OTLK.US,D,20210202,000000,23.8,23.8,21.4,23,287896.35,0
+OTLK.US,D,20210203,000000,26,33,25.2,29.4,1461902.85,0
+OTLK.US,D,20210204,000000,32.4,37,31,35.8,1299445.7,0
+OTLK.US,D,20210205,000000,46.8,51,38.2,43.6,1443896.85,0
+OTLK.US,D,20210208,000000,49.6,72.4,46.2,66.2,1912976.2,0
+OTLK.US,D,20210209,000000,79.2,85.2,52,62,1922369.95,0
+OTLK.US,D,20210210,000000,58.604,58.8,50,55.2,652440.45,0
+OTLK.US,D,20210211,000000,56.2,57,48.4,51.8,440885.65,0
+OTLK.US,D,20210212,000000,49,54.6,45,50.6,350779.05,0
+OTLK.US,D,20210216,000000,51.8,55,47.6,55,293279.1,0
+OTLK.US,D,20210217,000000,50.726,53,48.2,50.4,173699.5,0
+OTLK.US,D,20210218,000000,50.2,50.6,46.6,46.6,115424.55,0
+OTLK.US,D,20210219,000000,49,51,46.8,48.6,119715.1,0
+OTLK.US,D,20210222,000000,47.862,49.8,46.2,47.2,103697.05,0
+OTLK.US,D,20210223,000000,41,45.2,37.6,42.4,180110.95,0
+OTLK.US,D,20210224,000000,42.8,48,42.8,45.8,91939.6,0
+OTLK.US,D,20210225,000000,46,46.6,41.4,42.6,86398.65,0
+OTLK.US,D,20210226,000000,41.6,44.6,39.4,43.4,80036.9,0
+OTLK.US,D,20210301,000000,44.2,44.8,42.2,43,60704,0
+OTLK.US,D,20210302,000000,43.4,47.2,42.8,43.4,61393.75,0
+OTLK.US,D,20210303,000000,43,43.454,39.8,40.2,92024.9,0
+OTLK.US,D,20210304,000000,39.8,40.8,34.2,36.2,166467.8,0
+OTLK.US,D,20210305,000000,37,37.2,32,36.4,104960.25,0
+OTLK.US,D,20210308,000000,37.684,38.8,35.4,36.2,55159,0
+OTLK.US,D,20210309,000000,37.844,41.2,37.6,40.2,63987.85,0
+OTLK.US,D,20210310,000000,41.6,41.6,38.4,39.4,42713.05,0
+OTLK.US,D,20210311,000000,40,47.4,39.4,44.6,116875.65,0
+OTLK.US,D,20210312,000000,43.4,45.6,41.8,44.8,49459.7,0
+OTLK.US,D,20210315,000000,46,48.4,45,45,61145.85,0
+OTLK.US,D,20210316,000000,47,47.6,44.2,45.8,60058.55,0
+OTLK.US,D,20210317,000000,45.4,49.034,44.4,48.2,65417.85,0
+OTLK.US,D,20210318,000000,47.8,49.6,45.4,45.8,63529.4,0
+OTLK.US,D,20210319,000000,46,49.6,45.8,49.4,130872.15,0
+OTLK.US,D,20210322,000000,50,50.4,48.2,49.6,44581.05,0
+OTLK.US,D,20210323,000000,49,49.4,45.4,47.2,41330.9,0
+OTLK.US,D,20210324,000000,47.4,47.78,44.6,45.4,49751.45,0
+OTLK.US,D,20210325,000000,42.15,46.2,38.402,45.7,43038.25,0
+OTLK.US,D,20210326,000000,46,46,43.6,45.2,20826.5,0
+OTLK.US,D,20210329,000000,44.2,44.4,40.4,41.2,90230.2,0
+OTLK.US,D,20210330,000000,41,44,40.6,43.6,27887.5,0
+OTLK.US,D,20210331,000000,43.4,45.6,43.4,45,59346.85,0
+OTLK.US,D,20210401,000000,44.8,45,43.2,44.2,38023.4,0
+OTLK.US,D,20210405,000000,45,46.8,44,45.6,40228.95,0
+OTLK.US,D,20210406,000000,45,45.704,43.4,44.2,30732.65,0
+OTLK.US,D,20210407,000000,44.6,46.6,43.6,44.8,37127.25,0
+OTLK.US,D,20210408,000000,44.8,45.8,43.2,45,34945.65,0
+OTLK.US,D,20210409,000000,44.4,45,43.6,43.8,29192.55,0
+OTLK.US,D,20210412,000000,43.8,43.8,39.2,40,79737.2,0
+OTLK.US,D,20210413,000000,40,41.8,39.6,40.6,32207.95,0
+OTLK.US,D,20210414,000000,40.2,40.8,36.8,37.4,101083.2,0
+OTLK.US,D,20210415,000000,37.6,38.6,36.2,38,45100.1,0
+OTLK.US,D,20210416,000000,37.8,37.8,35,36.4,46186.65,0
+OTLK.US,D,20210419,000000,35.4,36.6,34.5,36.6,33043.75,0
+OTLK.US,D,20210420,000000,36,38.82,35.404,35.6,47672.75,0
+OTLK.US,D,20210421,000000,38,42.656,36.6,41.4,94075.5,0
+OTLK.US,D,20210422,000000,41.6,44.6,40.4,43.4,65000.9,0
+OTLK.US,D,20210423,000000,43.4,45,41.9,42.4,30299,0
+OTLK.US,D,20210426,000000,42.6,45.7,42,45.4,42150.6,0
+OTLK.US,D,20210427,000000,45.4,45.9,43.6,44.6,34445.2,0
+OTLK.US,D,20210428,000000,44.4,47.8,43.6,46.2,46985.1,0
+OTLK.US,D,20210429,000000,46.4,47.9,44.6,46.6,40937.5,0
+OTLK.US,D,20210430,000000,46.6,47.8,45.8,47.6,50416.05,0
+OTLK.US,D,20210503,000000,47.94,48.4,46.2,47.2,32753.4,0
+OTLK.US,D,20210504,000000,46,46.4,42.4,44.8,47913,0
+OTLK.US,D,20210505,000000,44,46.6,43.148,46,37458.2,0
+OTLK.US,D,20210506,000000,45.4,45.4,41.5,43,38579,0
+OTLK.US,D,20210507,000000,43.2,45,42.8,43.4,31911.6,0
+OTLK.US,D,20210510,000000,42.8,42.8,39.2,39.6,62296.8,0
+OTLK.US,D,20210511,000000,39,41.6,38.6,40.8,27615.35,0
+OTLK.US,D,20210512,000000,40,41.73,39.2,39.6,39557.2,0
+OTLK.US,D,20210513,000000,39.6,41.4,38.4,38.8,40129.35,0
+OTLK.US,D,20210514,000000,39.2,42.2,39.2,41.8,37329.95,0
+OTLK.US,D,20210517,000000,40.48,45.8,40.2,45,53225.15,0
+OTLK.US,D,20210518,000000,44.4,47.1,43.4,45,32619.85,0
+OTLK.US,D,20210519,000000,43.4,47.4,43.4,47,37201.4,0
+OTLK.US,D,20210520,000000,47,48.4,45.4,47.2,44698.85,0
+OTLK.US,D,20210521,000000,47.4,48.2,45.8,47,36852.85,0
+OTLK.US,D,20210524,000000,48,50,46.4,48.2,53433.8,0
+OTLK.US,D,20210525,000000,49.2,50.8,48.4,49.6,42169,0
+OTLK.US,D,20210526,000000,50.2,52,48.4,51.2,40536.25,0
+OTLK.US,D,20210527,000000,51.2,54,50.4,53.2,50890.05,0
+OTLK.US,D,20210528,000000,53,55,53,53.6,31718.8,0
+OTLK.US,D,20210601,000000,55,56,52.8,55.2,45908.7,0
+OTLK.US,D,20210602,000000,56,57.2,53.8,54.2,63075.95,0
+OTLK.US,D,20210603,000000,53,54.2,51.8,52.2,47285.45,0
+OTLK.US,D,20210604,000000,53,53.6,51.8,52,34430.3,0
+OTLK.US,D,20210607,000000,51.6,54.2,51,52.4,47048.65,0
+OTLK.US,D,20210608,000000,53.6,53.662,51.3,53,46631.75,0
+OTLK.US,D,20210609,000000,53.6,53.6,52,52,27957.35,0
+OTLK.US,D,20210610,000000,52.2,53.3,51,51.4,35228.25,0
+OTLK.US,D,20210611,000000,51.2,52.6,50.8,52,37077.95,0
+OTLK.US,D,20210614,000000,53.7,53.76,51.6,51.8,35094.6,0
+OTLK.US,D,20210615,000000,52.6,52.8,50.8,51.6,23232.6,0
+OTLK.US,D,20210616,000000,51.6,52.5,51,52,29007.9,0
+OTLK.US,D,20210617,000000,52,53.05,51.2,52,41989.65,0
+OTLK.US,D,20210618,000000,51,51.7,49.2,50.4,37802.8,0
+OTLK.US,D,20210621,000000,50.6,51.3,48.8,49,29652.15,0
+OTLK.US,D,20210622,000000,49,49.4,44,46.8,104308.25,0
+OTLK.US,D,20210623,000000,46.4,47.8,46.2,46.8,30810.9,0
+OTLK.US,D,20210624,000000,48,49.4,47.4,47.8,39638.85,0
+OTLK.US,D,20210625,000000,49,49.8,48,48.4,511918.55,0
+OTLK.US,D,20210628,000000,48.8,50,47.8,49.6,37531.6,0
+OTLK.US,D,20210629,000000,50,51,48.6,50.4,33453.3,0
+OTLK.US,D,20210630,000000,49.6,50.596,49.2,49.8,34964.75,0
+OTLK.US,D,20210701,000000,50,50.4,49.044,50,29306,0
+OTLK.US,D,20210702,000000,50,50,47.6,47.6,24983.8,0
+OTLK.US,D,20210706,000000,47,49,45.6,48.4,43016.3,0
+OTLK.US,D,20210707,000000,47.6,51.5,46.43,51.2,40861.1,0
+OTLK.US,D,20210708,000000,50,51.998,49.2,50,39381.6,0
+OTLK.US,D,20210709,000000,50.4,52.7,49.504,52.4,48930.35,0
+OTLK.US,D,20210712,000000,52.8,53.5,51.8,52.2,34061.55,0
+OTLK.US,D,20210713,000000,51.604,52.4,49.8,51,30600.4,0
+OTLK.US,D,20210714,000000,50.8,51.004,46.2,46.6,43469.6,0
+OTLK.US,D,20210715,000000,46.6,46.6,44.2,45.4,40612.65,0
+OTLK.US,D,20210716,000000,45.4,47.2,44.2,44.8,26707.3,0
+OTLK.US,D,20210719,000000,43.6,47.4,43.108,47,33064.25,0
+OTLK.US,D,20210720,000000,47.4,47.8,45.854,47.2,22207.75,0
+OTLK.US,D,20210721,000000,47.8,50.4,46.4,50.4,30375.9,0
+OTLK.US,D,20210722,000000,50.4,50.6,48.6,49.6,17511.1,0
+OTLK.US,D,20210723,000000,49.6,49.6,47.6,48.4,13556.85,0
+OTLK.US,D,20210726,000000,49.2,49.2,45.4,46,25844.35,0
+OTLK.US,D,20210727,000000,46,46.8,43.6,44.6,28284.9,0
+OTLK.US,D,20210728,000000,44.4,47.598,44.4,47.2,24308.75,0
+OTLK.US,D,20210729,000000,47,49.2,46.2,48.2,29675.75,0
+OTLK.US,D,20210730,000000,48.4,48.8,45.1,45.2,31839.25,0
+OTLK.US,D,20210802,000000,46.4,46.736,44.8,45.2,24070.65,0
+OTLK.US,D,20210803,000000,60.4,65.4,47.6,48.2,5745102.05,0
+OTLK.US,D,20210804,000000,47.4,48.026,41.6,44,553430.65,0
+OTLK.US,D,20210805,000000,44.446,51,43.3,48.6,238568.8,0
+OTLK.US,D,20210806,000000,48.6,50.8,46.4,50,118067.65,0
+OTLK.US,D,20210809,000000,51.6,57.5,50.4,55,222849.3,0
+OTLK.US,D,20210810,000000,54.998,55.8,50.23,51.6,96399.45,0
+OTLK.US,D,20210811,000000,51.698,52.7,49.002,52.6,94202.9,0
+OTLK.US,D,20210812,000000,52.6,52.8,50.2,50.6,30338.75,0
+OTLK.US,D,20210813,000000,50.6,51.6,47.642,48,95283.2,0
+OTLK.US,D,20210816,000000,47.72,47.8,42.8,43.2,131194.75,0
+OTLK.US,D,20210817,000000,44,47.4,43.6,45.8,85612.7,0
+OTLK.US,D,20210818,000000,45.4,46.3,41.7,42.4,107056.7,0
+OTLK.US,D,20210819,000000,42.6,44.4,42,43,63724,0
+OTLK.US,D,20210820,000000,42.4,46.2,42.4,45.6,49924.1,0
+OTLK.US,D,20210823,000000,46,47.6,45.4,47,37717.8,0
+OTLK.US,D,20210824,000000,46.4,48.8,45.8,48.4,48959.55,0
+OTLK.US,D,20210825,000000,48.2,49.4,47.6,48.6,33427.2,0
+OTLK.US,D,20210826,000000,47.8,51.2,47.6,48.8,56594.05,0
+OTLK.US,D,20210827,000000,49.2,52.8,49.04,51.8,67929.85,0
+OTLK.US,D,20210830,000000,51.6,54,50.4,52.6,64819.75,0
+OTLK.US,D,20210831,000000,52.95,57.3,52.316,55.2,108633.7,0
+OTLK.US,D,20210901,000000,56,56.6,52.1,53.2,63297.85,0
+OTLK.US,D,20210902,000000,52.8,54.6,52.8,53,33304.25,0
+OTLK.US,D,20210903,000000,52.8,53.4,51.3,52,33238.95,0
+OTLK.US,D,20210907,000000,55.6,55.6,50.4,50.6,36139.75,0
+OTLK.US,D,20210908,000000,51.632,51.632,49,49.2,37547.15,0
+OTLK.US,D,20210909,000000,49.8,52.4,49.6,50.4,38177.9,0
+OTLK.US,D,20210910,000000,50.8,51.5,49.7,49.8,20157.15,0
+OTLK.US,D,20210913,000000,50.6,51.9,48.7,50.4,29624.5,0
+OTLK.US,D,20210914,000000,50.2,50.4,48,48.2,37035.45,0
+OTLK.US,D,20210915,000000,49,49.8,48.1,48.4,28936.2,0
+OTLK.US,D,20210916,000000,48.8,48.8,47.4,48,25125.9,0
+OTLK.US,D,20210917,000000,47.2,48.602,46.8,48.2,62488.25,0
+OTLK.US,D,20210920,000000,46.2,46.6,44.386,45.4,70491.75,0
+OTLK.US,D,20210921,000000,45.4,47,45,46.2,28722.05,0
+OTLK.US,D,20210922,000000,46.6,47.564,45.8,46,45465.6,0
+OTLK.US,D,20210923,000000,46.2,48,46.002,47.6,36895.4,0
+OTLK.US,D,20210924,000000,47.6,47.6,45.4,46,51298.65,0
+OTLK.US,D,20210927,000000,45.6,46.9,45.4,45.6,42849.5,0
+OTLK.US,D,20210928,000000,45.4,45.4,44,44,51851.3,0
+OTLK.US,D,20210929,000000,45.2,45.314,42,42.6,77638.75,0
+OTLK.US,D,20210930,000000,43,44.4,43,43.4,34745.95,0
+OTLK.US,D,20211001,000000,43.6,43.6,42.2,43,25791.6,0
+OTLK.US,D,20211004,000000,43,43.4,41.8,42.2,29312,0
+OTLK.US,D,20211005,000000,42.6,43.2,42,42.4,22024.8,0
+OTLK.US,D,20211006,000000,42.4,42.6,40.4,41.8,43253.45,0
+OTLK.US,D,20211007,000000,42.8,45.8,42,44.6,44630.5,0
+OTLK.US,D,20211008,000000,45.6,46.2,43.8,44.2,32933.85,0
+OTLK.US,D,20211011,000000,44,44.6,43.6,44,14236.35,0
+OTLK.US,D,20211012,000000,44.2,46,43.6,44.4,33059.75,0
+OTLK.US,D,20211013,000000,44.2,44.8,43.4,43.6,24051.4,0
+OTLK.US,D,20211014,000000,43.6,43.8,42.8,42.8,24154.65,0
+OTLK.US,D,20211015,000000,43.6,43.6,42.2,42.2,28097.3,0
+OTLK.US,D,20211018,000000,42.6,43,41,42.2,52654.3,0
+OTLK.US,D,20211019,000000,42,43.2,41.7,42.2,36013.25,0
+OTLK.US,D,20211020,000000,42.4,43.4,42.2,42.8,20536.3,0
+OTLK.US,D,20211021,000000,42.4,43.6,42.2,42.2,25297.5,0
+OTLK.US,D,20211022,000000,42.4,42.6,41,42.4,85652.95,0
+OTLK.US,D,20211025,000000,42.2,44.2,42,43.8,41197.8,0
+OTLK.US,D,20211026,000000,43.6,43.6,42.2,42.4,21794.45,0
+OTLK.US,D,20211027,000000,42.2,42.726,40.8,40.8,26420.75,0
+OTLK.US,D,20211028,000000,41,42,40.6,41.8,23156.3,0
+OTLK.US,D,20211029,000000,41.6,42.002,40.6,41.4,22523.05,0
+OTLK.US,D,20211101,000000,41,42.4,41,41.6,26501.35,0
+OTLK.US,D,20211102,000000,41.6,41.8,40.7,41.8,25190.35,0
+OTLK.US,D,20211103,000000,42.2,43.1,41.4,42.6,37607.75,0
+OTLK.US,D,20211104,000000,41.8,43.3,41.4,41.8,25554.8,0
+OTLK.US,D,20211105,000000,42.6,42.6,41,41.8,30009.55,0
+OTLK.US,D,20211108,000000,42.6,42.6,41,41.4,28587.15,0
+OTLK.US,D,20211109,000000,41.6,41.8,40.4,41.4,29824,0
+OTLK.US,D,20211110,000000,41.6,41.6,39.2,39.6,54429.1,0
+OTLK.US,D,20211111,000000,39.6,40.8,39.1,40.6,27967.85,0
+OTLK.US,D,20211112,000000,41.2,42,40,41,41776.3,0
+OTLK.US,D,20211115,000000,42,42,38.2,39,94510.25,0
+OTLK.US,D,20211116,000000,38.8,41.4,36.8,40,119069.95,0
+OTLK.US,D,20211117,000000,40.2,40.502,37.4,38,83680.05,0
+OTLK.US,D,20211118,000000,37.8,38,31,31.4,213886.25,0
+OTLK.US,D,20211119,000000,31.8,33,30.5,30.8,73320.65,0
+OTLK.US,D,20211122,000000,30.8,31.2,28.6,29.6,94088,0
+OTLK.US,D,20211123,000000,29.4,31.4,29.2,31.2,80614.75,0
+OTLK.US,D,20211124,000000,24.76,25.4,23.8,25.4,629878.75,0
+OTLK.US,D,20211126,000000,25,27.8,24.8,27.4,141271.35,0
+OTLK.US,D,20211129,000000,27.4,30,26.4,28.8,128776.85,0
+OTLK.US,D,20211130,000000,28.6,30.8,27.6,30.2,162130.35,0
+OTLK.US,D,20211201,000000,30.4,30.6,25.6,25.8,101256.45,0
+OTLK.US,D,20211202,000000,28.2,28.2,27,27.6,160471.7,0
+OTLK.US,D,20211203,000000,28.4,28.6,26.2,26.6,133083.7,0
+OTLK.US,D,20211206,000000,27.242,28,25.8,27.4,69193.3,0
+OTLK.US,D,20211207,000000,28.4,30.1,28,29.8,84359,0
+OTLK.US,D,20211208,000000,30.4,32.6,29.8,31.8,115723.15,0
+OTLK.US,D,20211209,000000,31.8,32.3,29.8,29.8,71546.35,0
+OTLK.US,D,20211210,000000,30,30.6,28.8,29,54648.75,0
+OTLK.US,D,20211213,000000,30,30.4,27.6,28.6,56193.9,0
+OTLK.US,D,20211214,000000,28,28.6,27,27.8,43543.95,0
+OTLK.US,D,20211215,000000,27.4,29.4,26.4,29,56449.1,0
+OTLK.US,D,20211216,000000,29.2,29.4,28,28.2,32781.15,0
+OTLK.US,D,20211217,000000,28,29.6,27,29,55735.75,0
+OTLK.US,D,20211220,000000,28.8,29.4,27.98,28.6,41309,0
+OTLK.US,D,20211221,000000,28.8,29.4,28.2,28.8,32831.55,0
+OTLK.US,D,20211222,000000,28.2,28.2,26.6,27.8,52518.6,0
+OTLK.US,D,20211223,000000,28,28,27,27.6,50744.6,0
+OTLK.US,D,20211227,000000,28.2,28.8,27,28.4,63995.8,0
+OTLK.US,D,20211228,000000,27.818,28.8,26.4,27.2,79945.85,0
+OTLK.US,D,20211229,000000,26.8,27.2,26,26.6,41818.65,0
+OTLK.US,D,20211230,000000,26.4,28.4,26.4,27.8,45879,0
+OTLK.US,D,20211231,000000,27.4,28.2,27,27.2,42818.4,0
+OTLK.US,D,20220103,000000,27.8,29.6,27.1,29.2,42285.4,0
+OTLK.US,D,20220104,000000,29.2,29.9,27.4,27.8,50528.35,0
+OTLK.US,D,20220105,000000,28.4,28.8,26.6,26.6,37963.3,0
+OTLK.US,D,20220106,000000,26.6,26.8,25,26.2,73734.1,0
+OTLK.US,D,20220107,000000,26.4,27,25.2,25.2,40153.15,0
+OTLK.US,D,20220110,000000,25.2,25.2,24.2,24.8,53493.35,0
+OTLK.US,D,20220111,000000,24.8,25.4,24.2,24.4,74103.45,0
+OTLK.US,D,20220112,000000,24.4,25.4,24,25,54684.5,0
+OTLK.US,D,20220113,000000,25,26.9,25,26,66452.65,0
+OTLK.US,D,20220114,000000,26,26.6,25.6,26.6,79690.8,0
+OTLK.US,D,20220118,000000,26.6,26.996,25.8,26,65992.6,0
+OTLK.US,D,20220119,000000,26,26.4,25.8,25.8,37503.85,0
+OTLK.US,D,20220120,000000,26,26.398,25.4,25.6,53249.3,0
+OTLK.US,D,20220121,000000,26.2,26.6,24.4,24.6,183305.8,0
+OTLK.US,D,20220124,000000,25,28.798,24.4,27.8,141389.3,0
+OTLK.US,D,20220125,000000,28,28.6,26.4,28,95511.85,0
+OTLK.US,D,20220126,000000,28.4,28.6,27,27.4,99544.65,0
+OTLK.US,D,20220127,000000,27.8,27.8,25,25.4,80952.8,0
+OTLK.US,D,20220128,000000,25.6,27.8,25,27.6,127735.25,0
+OTLK.US,D,20220131,000000,27.4,28.5,27.2,28.4,88528.8,0
+OTLK.US,D,20220201,000000,28,30.8,27.9,29.8,90076.8,0
+OTLK.US,D,20220202,000000,29.8,29.8,27.4,27.8,50320.35,0
+OTLK.US,D,20220203,000000,27.6,27.8,26.2,26.6,64986.75,0
+OTLK.US,D,20220204,000000,26.4,27,25.8,26.4,49272.65,0
+OTLK.US,D,20220207,000000,28,28,26.2,26.6,21352.35,0
+OTLK.US,D,20220208,000000,26.6,26.8,26,26.8,20450.5,0
+OTLK.US,D,20220209,000000,27,28,26.6,27.6,24730.95,0
+OTLK.US,D,20220210,000000,27,28.6,27,27.6,32333.85,0
+OTLK.US,D,20220211,000000,27.6,28.5,26.4,27,42596.55,0
+OTLK.US,D,20220214,000000,27,28,26.6,26.6,29672.05,0
+OTLK.US,D,20220215,000000,26.4,28.2,26.2,28,52161.95,0
+OTLK.US,D,20220216,000000,27.4,30.2,27,30,76036.15,0
+OTLK.US,D,20220217,000000,29.6,32.6,29.4,30,76563.2,0
+OTLK.US,D,20220218,000000,29.6,30.2,29,29.2,38850.2,0
+OTLK.US,D,20220222,000000,28.8,30.4,27.8,30,99552.75,0
+OTLK.US,D,20220223,000000,30,30.5,28.1,28.2,52653.7,0
+OTLK.US,D,20220224,000000,28.6,33.1,28.2,32.8,124307.5,0
+OTLK.US,D,20220225,000000,32.6,34,31.6,33.6,69829.4,0
+OTLK.US,D,20220228,000000,33.8,33.8,32,32.6,93763.2,0
+OTLK.US,D,20220301,000000,33,35.3,32.6,33.6,72256.95,0
+OTLK.US,D,20220302,000000,33.5,35.4,33.4,34,51373.35,0
+OTLK.US,D,20220303,000000,34.6,36.4,33.6,35.8,71701.1,0
+OTLK.US,D,20220304,000000,36.8,37.6,34.2,34.6,75724.55,0
+OTLK.US,D,20220307,000000,35.5,37.3,34.4,36.8,71285.25,0
+OTLK.US,D,20220308,000000,35.6,38.4,35.6,37,76933.5,0
+OTLK.US,D,20220309,000000,37.6,38.6,35,36.4,113053.35,0
+OTLK.US,D,20220310,000000,37,37,35,36,54181,0
+OTLK.US,D,20220311,000000,36.4,36.6,35.4,35.8,41636.85,0
+OTLK.US,D,20220314,000000,35.6,37.2,35.4,35.8,46254.25,0
+OTLK.US,D,20220315,000000,35.8,37,35.4,35.4,48855.4,0
+OTLK.US,D,20220316,000000,36,37.6,35.8,36.8,99037.8,0
+OTLK.US,D,20220317,000000,37.4,38.2,37,37.4,52428.55,0
+OTLK.US,D,20220318,000000,37.6,42.4,37.2,40.2,338905.8,0
+OTLK.US,D,20220321,000000,41.4,42.3,39.6,40.6,176889.2,0
+OTLK.US,D,20220322,000000,40.2,41,38.8,39.6,60922.6,0
+OTLK.US,D,20220323,000000,39.8,39.8,38,38.4,39806.9,0
+OTLK.US,D,20220324,000000,39,40.2,38,39.8,36992,0
+OTLK.US,D,20220325,000000,39.4,40.4,38.8,40.2,56013.1,0
+OTLK.US,D,20220328,000000,40.2,40.8,38.4,40.2,96174.65,0
+OTLK.US,D,20220329,000000,40.4,41.4,39.5,40.6,81903.5,0
+OTLK.US,D,20220330,000000,40.6,42.2,39.5,39.8,94572.2,0
+OTLK.US,D,20220331,000000,39.8,40.4,35.4,35.6,120572.15,0
+OTLK.US,D,20220401,000000,36.2,37.2,35.4,37,68126.85,0
+OTLK.US,D,20220404,000000,37.4,38.4,35.208,37.8,53685.7,0
+OTLK.US,D,20220405,000000,37.8,39,36.8,38.8,78926.4,0
+OTLK.US,D,20220406,000000,38.2,40.6,37.6,40.2,108220.7,0
+OTLK.US,D,20220407,000000,39.8,40.8,38.2,39,38540.4,0
+OTLK.US,D,20220408,000000,39,39,36.6,36.8,36062.4,0
+OTLK.US,D,20220411,000000,36.8,36.8,34.6,35,51595,0
+OTLK.US,D,20220412,000000,35.8,35.8,33.2,33.8,59673.15,0
+OTLK.US,D,20220413,000000,33.8,35.8,33.5,35.8,48136.45,0
+OTLK.US,D,20220414,000000,35.4,36.6,35.1,36.4,30937.7,0
+OTLK.US,D,20220418,000000,36.4,36.4,34.8,35,39471.1,0
+OTLK.US,D,20220419,000000,35,36.3,34.9,36,41483.5,0
+OTLK.US,D,20220420,000000,36,36.8,35.7,36.2,16227.15,0
+OTLK.US,D,20220421,000000,36.2,36.6,34.4,34.8,46484.35,0
+OTLK.US,D,20220422,000000,34.8,34.9,33.2,33.8,38230.5,0
+OTLK.US,D,20220425,000000,33.2,33.9,32.8,33.4,26537.65,0
+OTLK.US,D,20220426,000000,33,33.4,31.4,32,31601.55,0
+OTLK.US,D,20220427,000000,32.2,32.3,31.2,31.4,25884.75,0
+OTLK.US,D,20220428,000000,31.8,32.3,30,31.8,33261.8,0
+OTLK.US,D,20220429,000000,31.4,32.6,30.8,31,25022.55,0
+OTLK.US,D,20220502,000000,31,31.8,30.4,31.6,26173.75,0
+OTLK.US,D,20220503,000000,31.4,34,31.2,33.4,28900.5,0
+OTLK.US,D,20220504,000000,33.4,35,33,34.6,46178.25,0
+OTLK.US,D,20220505,000000,34.8,34.9,31.8,32,28413.7,0
+OTLK.US,D,20220506,000000,31.6,32.6,31.402,32,41964.7,0
+OTLK.US,D,20220509,000000,31.6,31.8,29,29.6,47998.05,0
+OTLK.US,D,20220510,000000,31.2,31.4,29.6,30.8,32939.05,0
+OTLK.US,D,20220511,000000,31.2,31.2,29,29.4,48503.6,0
+OTLK.US,D,20220512,000000,29.6,31,29.012,29.8,50134.55,0
+OTLK.US,D,20220513,000000,30.4,33,30.4,32,60137.75,0
+OTLK.US,D,20220516,000000,31.6,33,31.6,32,19489.35,0
+OTLK.US,D,20220517,000000,32.2,32.75,31.1,32.6,23994.8,0
+OTLK.US,D,20220518,000000,31.6,32.2,30,30.6,28857.75,0
+OTLK.US,D,20220519,000000,30,30.8,29.8,30.4,32048.8,0
+OTLK.US,D,20220520,000000,31.2,31.8,30.2,31.4,31181.8,0
+OTLK.US,D,20220523,000000,31.4,32,30.716,31.4,28531.7,0
+OTLK.US,D,20220524,000000,30.6,31,29.6,30,20897.9,0
+OTLK.US,D,20220525,000000,30,30.4,29.2,30,28278.95,0
+OTLK.US,D,20220526,000000,31,31.8,29.9,31.4,24720.4,0
+OTLK.US,D,20220527,000000,31,34,30.76,33.8,24777.7,0
+OTLK.US,D,20220531,000000,15.976,25.6,13.678,23,1063776.2,0
+OTLK.US,D,20220601,000000,21.8,22,20,21.4,164438.25,0
+OTLK.US,D,20220602,000000,20.8,21.6,20.4,20.8,43678.75,0
+OTLK.US,D,20220603,000000,20.8,21.4,20.2,20.4,22635.3,0
+OTLK.US,D,20220606,000000,20.6,20.798,17.796,18.956,73319.35,0
+OTLK.US,D,20220607,000000,18.6,21,18.6,20.8,27321.55,0
+OTLK.US,D,20220608,000000,20.4,21.4,20.2,20.6,15972.15,0
+OTLK.US,D,20220609,000000,20.2,21,19.22,19.4,29573.85,0
+OTLK.US,D,20220610,000000,19,19.398,18.496,18.74,23257.9,0
+OTLK.US,D,20220613,000000,18.8,19.088,16.602,18.284,59803.7,0
+OTLK.US,D,20220614,000000,19,21.4,18.468,21.2,47255.65,0
+OTLK.US,D,20220615,000000,21.2,21.2,19.8,19.852,42876.75,0
+OTLK.US,D,20220616,000000,19.6,19.9,17.8,18.472,32654.2,0
+OTLK.US,D,20220617,000000,18.6,20.4,18.6,19.97,27244.35,0
+OTLK.US,D,20220621,000000,19.11,21.8,19.11,21,26719.55,0
+OTLK.US,D,20220622,000000,21,21.6,19.702,20.4,23137.25,0
+OTLK.US,D,20220623,000000,20.4,20.8,20,20.6,12688.85,0
+OTLK.US,D,20220624,000000,21.2,22.3,20.3,21.8,54259.35,0
+OTLK.US,D,20220627,000000,21.8,21.9,20.4,20.8,12265.4,0
+OTLK.US,D,20220628,000000,20.8,21,19.6,20,26235.5,0
+OTLK.US,D,20220629,000000,19.924,21,19.402,20.8,19016.75,0
+OTLK.US,D,20220630,000000,20.2,20.6,20,20.4,12635.05,0
+OTLK.US,D,20220701,000000,20.4,21,20,20.4,18841.15,0
+OTLK.US,D,20220705,000000,20.8,22.8,20.6,22,42171.15,0
+OTLK.US,D,20220706,000000,22,23,21.8,22.2,30029.85,0
+OTLK.US,D,20220707,000000,22.2,24,22,23.2,34491.6,0
+OTLK.US,D,20220708,000000,23.2,24.8,23.1,24.8,37720.35,0
+OTLK.US,D,20220711,000000,24.8,24.8,22.2,22.2,19950,0
+OTLK.US,D,20220712,000000,22.6,22.8,22,22.8,12606.85,0
+OTLK.US,D,20220713,000000,22.6,24,21.8,23,38769.05,0
+OTLK.US,D,20220714,000000,23,23.4,22.2,22.8,23612.6,0
+OTLK.US,D,20220715,000000,24.2,24.2,22.4,23.4,22943.45,0
+OTLK.US,D,20220718,000000,23.4,24.6,22.9,23.2,19114.9,0
+OTLK.US,D,20220719,000000,23.6,24.6,23,23.6,15319.4,0
+OTLK.US,D,20220720,000000,23.8,26,23.8,24.8,39272.9,0
+OTLK.US,D,20220721,000000,24.4,25.076,23.198,23.8,19964.2,0
+OTLK.US,D,20220722,000000,24.2,24.4,22.4,22.6,22793.9,0
+OTLK.US,D,20220725,000000,22.6,23.4,22.2,22.8,15093.15,0
+OTLK.US,D,20220726,000000,22.8,23.2,22.2,22.6,14789.95,0
+OTLK.US,D,20220727,000000,23.2,23.6,22.2,23.4,18535.35,0
+OTLK.US,D,20220728,000000,23.2,23.4,22.4,23,13120.25,0
+OTLK.US,D,20220729,000000,23,23.4,21.8,22.6,27393.1,0
+OTLK.US,D,20220801,000000,22.4,23,22.4,22.6,16137.85,0
+OTLK.US,D,20220802,000000,22.4,23.2,22.4,22.8,21941.8,0
+OTLK.US,D,20220803,000000,22.8,24.3,22.4,22.8,39758.9,0
+OTLK.US,D,20220804,000000,23,23.8,23,23.4,25733.05,0
+OTLK.US,D,20220805,000000,23,25.5,22.8,24.4,36991.5,0
+OTLK.US,D,20220808,000000,25.4,25.4,23.5,24.4,38752.55,0
+OTLK.US,D,20220809,000000,24.8,24.9,23.8,23.8,14231.6,0
+OTLK.US,D,20220810,000000,23.2,24.6,23.2,24.6,13108.95,0
+OTLK.US,D,20220811,000000,24.6,24.8,22.6,23,28103.75,0
+OTLK.US,D,20220812,000000,24.2,24.2,23.4,24,14802.9,0
+OTLK.US,D,20220815,000000,24.6,26,24.2,25.2,23353.45,0
+OTLK.US,D,20220816,000000,25,25.2,24.6,24.6,9700.35,0
+OTLK.US,D,20220817,000000,25.2,25.2,24,24.2,12064.45,0
+OTLK.US,D,20220818,000000,24.2,25.2,23.2,24,14239.05,0
+OTLK.US,D,20220819,000000,23.4,23.798,23,23.2,20718.75,0
+OTLK.US,D,20220822,000000,23,23.4,22.4,22.8,19233.85,0
+OTLK.US,D,20220823,000000,22.6,23,22.4,22.6,8972,0
+OTLK.US,D,20220824,000000,22.4,23.1,22.4,23,10093.5,0
+OTLK.US,D,20220825,000000,22.8,24,22.6,22.8,20638.45,0
+OTLK.US,D,20220826,000000,23,24.2,22.8,23.6,24171.95,0
+OTLK.US,D,20220829,000000,23,23.2,22.4,22.4,14050.85,0
+OTLK.US,D,20220830,000000,24.6,25.396,22.5,22.6,37758.1,0
+OTLK.US,D,20220831,000000,22.8,23.6,22.4,22.4,16938.7,0
+OTLK.US,D,20220901,000000,22.4,22.6,20.2,22,26994.85,0
+OTLK.US,D,20220902,000000,22,22.4,21.6,21.8,9072.4,0
+OTLK.US,D,20220906,000000,22,22.8,21.6,21.8,28809.8,0
+OTLK.US,D,20220907,000000,22,22.8,22,22.6,20851.1,0
+OTLK.US,D,20220908,000000,22.2,23.4,21.6,22,12624.75,0
+OTLK.US,D,20220909,000000,22.4,23.2,22.3,22.8,15401.25,0
+OTLK.US,D,20220912,000000,22.6,23,22.2,22.4,11734.45,0
+OTLK.US,D,20220913,000000,23.2,24.5,23,23.6,65417.6,0
+OTLK.US,D,20220914,000000,23.4,23.854,22.8,23,14894.35,0
+OTLK.US,D,20220915,000000,23.4,24,22.8,23,24071.95,0
+OTLK.US,D,20220916,000000,23,24,22.2,23.6,37871,0
+OTLK.US,D,20220919,000000,25,25.6,23.666,25.2,54323.55,0
+OTLK.US,D,20220920,000000,25,25.6,24.6,24.8,29999.9,0
+OTLK.US,D,20220921,000000,25.6,25.6,23.6,24.2,25333.65,0
+OTLK.US,D,20220922,000000,24.6,25,23.6,24,19057.65,0
+OTLK.US,D,20220923,000000,23.6,24.2,22.4,23.4,23174.15,0
+OTLK.US,D,20220926,000000,23,23.998,22.8,23,12462.55,0
+OTLK.US,D,20220927,000000,22.8,24,22.4,23.8,37511.15,0
+OTLK.US,D,20220928,000000,24,25.2,23.2,24.4,44010.7,0
+OTLK.US,D,20220929,000000,24,24.798,23.6,23.8,17610.7,0
+OTLK.US,D,20220930,000000,23.8,26,23.8,24.4,25045,0
+OTLK.US,D,20221003,000000,24.8,25.2,24.2,24.8,17773,0
+OTLK.US,D,20221004,000000,25.8,26.4,25,25.4,41681.65,0
+OTLK.US,D,20221005,000000,25,25.8,24.2,25,29930.2,0
+OTLK.US,D,20221006,000000,26.8,26.8,25,25.2,35372.2,0
+OTLK.US,D,20221007,000000,25.6,26,25,25.2,22161.85,0
+OTLK.US,D,20221010,000000,25.6,25.8,24.2,24.2,13024.95,0
+OTLK.US,D,20221011,000000,24.4,24.6,23.8,24,20353.65,0
+OTLK.US,D,20221012,000000,24.8,25,24,24.4,17663.4,0
+OTLK.US,D,20221013,000000,25,25,24,24.4,21843.05,0
+OTLK.US,D,20221014,000000,25.2,25.4,23.8,24,14901,0
+OTLK.US,D,20221017,000000,24,24.8,23.6,24.4,31851.25,0
+OTLK.US,D,20221018,000000,25,25.2,24.2,24.4,12077.65,0
+OTLK.US,D,20221019,000000,24.4,24.6,23.2,23.6,32043.8,0
+OTLK.US,D,20221020,000000,23.6,24.2,23.2,23.2,10557.6,0
+OTLK.US,D,20221021,000000,24,24,23.2,23.6,21881.8,0
+OTLK.US,D,20221024,000000,24,24,22.6,23.2,26671.3,0
+OTLK.US,D,20221025,000000,23,24.364,23,24,16531.05,0
+OTLK.US,D,20221026,000000,24.2,27,24.2,26.6,42199.05,0
+OTLK.US,D,20221027,000000,26.6,27,25.6,26.4,18238.15,0
+OTLK.US,D,20221028,000000,25.4,26,23.6,23.9,55907.55,0
+OTLK.US,D,20221031,000000,25,25,22.8,23.2,46429.8,0
+OTLK.US,D,20221101,000000,23.2,24.2,22.8,23,16265.15,0
+OTLK.US,D,20221102,000000,23.2,23.4,20.6,20.8,42655.25,0
+OTLK.US,D,20221103,000000,20.8,21.8,20.8,21.4,19095.25,0
+OTLK.US,D,20221104,000000,21.4,21.4,20.2,21.4,21581.15,0
+OTLK.US,D,20221107,000000,21.4,22,21,21.4,11055.65,0
+OTLK.US,D,20221108,000000,21,22.2,21,21.6,10802.3,0
+OTLK.US,D,20221109,000000,21.4,22,20.1,20.4,19010.5,0
+OTLK.US,D,20221110,000000,21,21,19.604,20.8,25069.5,0
+OTLK.US,D,20221111,000000,20.4,22.7,20.4,22,22763,0
+OTLK.US,D,20221114,000000,21.8,23,21,21.6,12351.9,0
+OTLK.US,D,20221115,000000,21.8,22.6,20.4,21.2,29758.55,0
+OTLK.US,D,20221116,000000,20.8,21.6,20.5,21.4,13095.4,0
+OTLK.US,D,20221117,000000,21.6,21.6,20.4,20.6,14766.45,0
+OTLK.US,D,20221118,000000,21.6,21.8,20.4,20.8,11249.35,0
+OTLK.US,D,20221121,000000,20.8,21.4,20.4,20.4,9669.1,0
+OTLK.US,D,20221122,000000,20.6,21.2,20.2,21.2,15199.15,0
+OTLK.US,D,20221123,000000,21,21.6,20.4,21.6,12023.25,0
+OTLK.US,D,20221125,000000,21.2,21.5,20.6,21,9808.1,0
+OTLK.US,D,20221128,000000,21.2,21.348,20,20.4,13831.9,0
+OTLK.US,D,20221129,000000,20.4,20.6,20,20.2,9949,0
+OTLK.US,D,20221130,000000,20,20.8,19.956,20.8,23704.2,0
+OTLK.US,D,20221201,000000,20.8,21.2,20.2,21,13127.6,0
+OTLK.US,D,20221202,000000,21.4,22,20.2,21.6,23495.65,0
+OTLK.US,D,20221205,000000,21.4,21.6,20,20.8,26484.95,0
+OTLK.US,D,20221206,000000,20.4,20.964,20,20.2,14007.5,0
+OTLK.US,D,20221207,000000,20.4,20.4,20,20.2,13789.95,0
+OTLK.US,D,20221208,000000,20,20.8,20,20.2,17544,0
+OTLK.US,D,20221209,000000,20.2,20.4,19.81,19.812,15649.75,0
+OTLK.US,D,20221212,000000,20,20.03,19.2,19.392,19800.9,0
+OTLK.US,D,20221213,000000,19.4,20,19.2,19.592,18102.15,0
+OTLK.US,D,20221214,000000,19.324,19.998,17.6,18.1,40116.65,0
+OTLK.US,D,20221215,000000,17.8,18.6,17.8,18.004,24144.9,0
+OTLK.US,D,20221216,000000,17.664,18.568,16.9,18.202,35353.65,0
+OTLK.US,D,20221219,000000,18.004,18.098,17.208,17.402,23026.3,0
+OTLK.US,D,20221220,000000,17.4,17.91,16,17.598,26958.1,0
+OTLK.US,D,20221221,000000,17.78,18,17.11,17.378,11112.65,0
+OTLK.US,D,20221222,000000,17.8,18,17.2,17.568,15536.5,0
+OTLK.US,D,20221223,000000,16.906,22,16.81,21.4,70644,0
+OTLK.US,D,20221227,000000,21,21.8,20.4,21.6,39500,0
+OTLK.US,D,20221228,000000,21.2,22.8,20.2,20.2,34700.7,0
+OTLK.US,D,20221229,000000,20,22,19.6,21.4,43918.7,0
+OTLK.US,D,20221230,000000,21,21.8,20,21.6,23622.55,0
+OTLK.US,D,20230103,000000,21.6,21.6,20.6,21,11142.55,0
+OTLK.US,D,20230104,000000,20.8,21.4,20.4,21.2,15622.3,0
+OTLK.US,D,20230105,000000,21.2,21.6,20.4,20.6,10698.85,0
+OTLK.US,D,20230106,000000,21,21,20.2,21,14356.3,0
+OTLK.US,D,20230109,000000,21.2,21.2,20.4,21,13071.4,0
+OTLK.US,D,20230110,000000,21.4,21.4,20.8,21.4,12142.7,0
+OTLK.US,D,20230111,000000,21.6,21.6,20.6,21.6,19163.7,0
+OTLK.US,D,20230112,000000,21.6,25.6,20.8,25,67321.25,0
+OTLK.US,D,20230113,000000,25,27,24.6,27,69681.45,0
+OTLK.US,D,20230117,000000,27,27.4,25,25.6,43495.5,0
+OTLK.US,D,20230118,000000,25.4,25.8,24.2,24.8,39631.9,0
+OTLK.US,D,20230119,000000,24.4,25.6,23.2,24,40172.75,0
+OTLK.US,D,20230120,000000,24.8,24.8,21.8,21.8,63334.05,0
+OTLK.US,D,20230123,000000,22.4,22.6,21.6,22,41436.2,0
+OTLK.US,D,20230124,000000,22,22.6,21.8,22.2,15087.85,0
+OTLK.US,D,20230125,000000,21.8,22.4,21.6,22.2,12053.95,0
+OTLK.US,D,20230126,000000,22.4,22.8,21.8,22.8,16664.2,0
+OTLK.US,D,20230127,000000,22.6,23.4,22.2,23.4,24361.65,0
+OTLK.US,D,20230130,000000,24,24,23,23,19578.35,0
+OTLK.US,D,20230131,000000,23.8,23.8,22.8,23,11239.95,0
+OTLK.US,D,20230201,000000,23.2,23.6,22.2,23.4,24138.25,0
+OTLK.US,D,20230202,000000,23.6,24.2,23.2,23.8,32393.3,0
+OTLK.US,D,20230203,000000,23.4,24,23,23,13100.85,0
+OTLK.US,D,20230206,000000,23.8,26,23,25.2,74482.7,0
+OTLK.US,D,20230207,000000,25,25.8,24.4,25.4,35523.4,0
+OTLK.US,D,20230208,000000,25.6,26,25,25.4,23272.55,0
+OTLK.US,D,20230209,000000,25.6,25.9,25.4,25.6,17633.3,0
+OTLK.US,D,20230210,000000,25.2,26,24.4,25,20724.9,0
+OTLK.US,D,20230213,000000,25,25,22,24,48453.15,0
+OTLK.US,D,20230214,000000,23.4,24,23,23.8,21562.25,0
+OTLK.US,D,20230215,000000,24,24,22.8,23.2,16947.05,0
+OTLK.US,D,20230216,000000,22.8,23.398,22.4,22.4,24998.35,0
+OTLK.US,D,20230217,000000,22.8,22.9,21.6,22.2,38331.25,0
+OTLK.US,D,20230221,000000,22.2,24,22,23.2,47830.6,0
+OTLK.US,D,20230222,000000,23,23.998,22.8,23.2,16542.9,0
+OTLK.US,D,20230223,000000,23.4,23.6,22.8,23.3,19282.05,0
+OTLK.US,D,20230224,000000,22.8,23.4,22.2,22.8,16730.55,0
+OTLK.US,D,20230227,000000,22.6,22.8,22,22,24250.05,0
+OTLK.US,D,20230228,000000,22,22.6,21.65,21.8,16702.4,0
+OTLK.US,D,20230301,000000,22.2,22.8,21.6,21.6,17734.6,0
+OTLK.US,D,20230302,000000,21.8,22.1,20.2,20.6,54205.15,0
+OTLK.US,D,20230303,000000,20.6,22.5,20.4,22.4,34755.2,0
+OTLK.US,D,20230306,000000,22.4,22.8,21.6,22.6,20777.05,0
+OTLK.US,D,20230307,000000,22.8,23,22.2,23,18316.3,0
+OTLK.US,D,20230308,000000,23.4,23.4,21.4,21.8,30251.7,0
+OTLK.US,D,20230309,000000,22.4,22.6,21,21,32069.25,0
+OTLK.US,D,20230310,000000,21.4,21.4,20,20.2,37891.95,0
+OTLK.US,D,20230313,000000,20,21.8,20,20.8,41013.2,0
+OTLK.US,D,20230314,000000,20.8,21.6,20.5,20.6,23939.7,0
+OTLK.US,D,20230315,000000,20.6,20.8,20,20.2,26560,0
+OTLK.US,D,20230316,000000,20.4,20.8,19.8,20.2,28825.6,0
+OTLK.US,D,20230317,000000,20.2,21.2,19.8,20,194481,0
+OTLK.US,D,20230320,000000,20.2,20.8,20,20.6,24407.45,0
+OTLK.US,D,20230321,000000,20.8,21.8,20.5,21.6,23534.3,0
+OTLK.US,D,20230322,000000,21.8,21.8,20.6,20.6,12851,0
+OTLK.US,D,20230323,000000,21.2,21.572,20.2,20.6,19685.5,0
+OTLK.US,D,20230324,000000,20.4,21.4,20.2,20.6,19321.8,0
+OTLK.US,D,20230327,000000,20.6,20.8,19.8,20.2,18778.4,0
+OTLK.US,D,20230328,000000,20,20.6,20,20,14492.2,0
+OTLK.US,D,20230329,000000,20.2,21.4,20.2,21,19723.35,0
+OTLK.US,D,20230330,000000,21.2,21.8,20.98,21.8,15402.9,0
+OTLK.US,D,20230331,000000,21.4,22,21,21.8,22888.85,0
+OTLK.US,D,20230403,000000,22.2,22.3,21,21.4,22740.05,0
+OTLK.US,D,20230404,000000,21.4,21.59,20.4,20.4,27513.15,0
+OTLK.US,D,20230405,000000,21,21.398,20.2,20.4,26641.3,0
+OTLK.US,D,20230406,000000,20.4,20.8,20,20.6,20066.1,0
+OTLK.US,D,20230410,000000,20.2,21,20,20.8,22973.7,0
+OTLK.US,D,20230411,000000,21,21.2,20.6,21.2,12438.15,0
+OTLK.US,D,20230412,000000,21.2,21.4,20.8,21,11578.35,0
+OTLK.US,D,20230413,000000,21.2,21.6,20.8,21.4,14582.8,0
+OTLK.US,D,20230414,000000,21.8,21.8,21,21.6,16860,0
+OTLK.US,D,20230417,000000,21.6,21.8,21,21.6,22234.25,0
+OTLK.US,D,20230418,000000,21.402,21.8,21.4,21.8,14586,0
+OTLK.US,D,20230419,000000,22,23.4,21.8,23,42776.4,0
+OTLK.US,D,20230420,000000,24,24.4,23,23.8,61496.05,0
+OTLK.US,D,20230421,000000,23.6,23.8,23,23.4,35384.35,0
+OTLK.US,D,20230424,000000,23,23.4,21.4,21.8,36360.85,0
+OTLK.US,D,20230425,000000,21.6,22.2,21.2,21.8,26367.85,0
+OTLK.US,D,20230426,000000,21.4,22.6,21.4,21.6,27167.6,0
+OTLK.US,D,20230427,000000,21.6,22,20.8,21.2,23586,0
+OTLK.US,D,20230428,000000,20.8,21.7,20.8,21,26221.3,0
+OTLK.US,D,20230501,000000,21.4,24,21,23.4,65073.9,0
+OTLK.US,D,20230502,000000,23.6,23.8,22.2,22.2,26010.55,0
+OTLK.US,D,20230503,000000,22.6,23,22.2,22.4,26204.3,0
+OTLK.US,D,20230504,000000,22.2,22.8,22.2,22.2,18306.3,0
+OTLK.US,D,20230505,000000,22.2,23.2,22.2,23,25718.7,0
+OTLK.US,D,20230508,000000,23,23.8,22.8,22.8,27950.8,0
+OTLK.US,D,20230509,000000,22.8,24.3,22.402,23.4,25287.5,0
+OTLK.US,D,20230510,000000,23.4,24,23.2,23.6,37386.35,0
+OTLK.US,D,20230511,000000,24,24,22.6,22.6,35332.25,0
+OTLK.US,D,20230512,000000,22.8,23.4,22.4,23,18097.2,0
+OTLK.US,D,20230515,000000,23,24.2,22.8,24,28208.5,0
+OTLK.US,D,20230516,000000,23.8,24.8,23.6,23.8,39697,0
+OTLK.US,D,20230517,000000,24,24.4,23.6,24,28854.1,0
+OTLK.US,D,20230518,000000,24.6,24.6,23.6,24.4,24042.05,0
+OTLK.US,D,20230519,000000,24.8,27.4,24.2,26.8,99214.05,0
+OTLK.US,D,20230522,000000,28,33,27.8,32.6,155000.9,0
+OTLK.US,D,20230523,000000,33.4,33.4,29.4,30.4,103674.3,0
+OTLK.US,D,20230524,000000,30.4,31.5,29,29.8,50508.55,0
+OTLK.US,D,20230525,000000,30.6,30.6,26.602,27,58929.95,0
+OTLK.US,D,20230526,000000,28.2,29.8,27.014,29.5,29048.45,0
+OTLK.US,D,20230530,000000,29.6,30.4,27.8,30,45188.45,0
+OTLK.US,D,20230531,000000,30.4,31.6,27.8,30,58447.65,0
+OTLK.US,D,20230601,000000,30.2,33.2,29.646,32.6,61628.45,0
+OTLK.US,D,20230602,000000,33,33,30.2,32.1,65809.35,0
+OTLK.US,D,20230605,000000,32.4,37.9,31.4,35,138370.05,0
+OTLK.US,D,20230606,000000,36,40.6,35.2,35.8,143257.7,0
+OTLK.US,D,20230607,000000,37,39.8,36.6,37.8,127295.05,0
+OTLK.US,D,20230608,000000,39,39,33.61,34.8,118788.1,0
+OTLK.US,D,20230609,000000,35.6,35.6,33.504,34.6,47233.85,0
+OTLK.US,D,20230612,000000,34.6,35,31.8,33,102872.5,0
+OTLK.US,D,20230613,000000,34,34.15,32,32.8,92036.6,0
+OTLK.US,D,20230614,000000,32.8,34,32.4,33.6,63059.45,0
+OTLK.US,D,20230615,000000,33.2,37.2,33,35.6,163427.95,0
+OTLK.US,D,20230616,000000,36.2,36.4,34,36.2,75555.65,0
+OTLK.US,D,20230620,000000,36.8,36.8,34.42,35.4,102266.75,0
+OTLK.US,D,20230621,000000,35,35.4,33.622,35,76791.55,0
+OTLK.US,D,20230622,000000,34.8,35.6,34.3,34.6,39608.25,0
+OTLK.US,D,20230623,000000,34,36.1,34,35,189013.65,0
+OTLK.US,D,20230626,000000,34.2,35,31.4,31.6,77747.3,0
+OTLK.US,D,20230627,000000,31.6,33.4,31.6,33,38294.6,0
+OTLK.US,D,20230628,000000,33,34.1,32.4,33.3,35364.1,0
+OTLK.US,D,20230629,000000,33.4,33.4,32,32.6,36462.55,0
+OTLK.US,D,20230630,000000,32.6,35,32.2,34.8,60254.65,0
+OTLK.US,D,20230703,000000,35,35,33.8,34.2,22054.2,0
+OTLK.US,D,20230705,000000,34.8,36.2,34,34.6,58454.15,0
+OTLK.US,D,20230706,000000,34.8,34.8,32.6,33.4,65576.1,0
+OTLK.US,D,20230707,000000,33.2,33.4,32.2,32.6,32901.1,0
+OTLK.US,D,20230710,000000,32.8,35,32.5,34.6,47335.4,0
+OTLK.US,D,20230711,000000,34.8,35,32.4,34.6,45741.45,0
+OTLK.US,D,20230712,000000,34.6,35.6,34.1,34.8,42802.7,0
+OTLK.US,D,20230713,000000,35.8,35.8,34,35.2,89276.25,0
+OTLK.US,D,20230714,000000,35.2,35.6,33,33,81700.7,0
+OTLK.US,D,20230717,000000,33,33.998,32.6,32.8,76256.85,0
+OTLK.US,D,20230718,000000,32.6,34.8,32.6,34.8,42640.7,0
+OTLK.US,D,20230719,000000,34.8,36.4,34,35.6,149521.1,0
+OTLK.US,D,20230720,000000,35.6,36.998,33.4,33.6,74434.8,0
+OTLK.US,D,20230721,000000,34,35,33.4,34.6,47944.4,0
+OTLK.US,D,20230724,000000,34.4,34.6,32.8,33.6,51203.75,0
+OTLK.US,D,20230725,000000,33.2,33.598,32,32.2,35951.9,0
+OTLK.US,D,20230726,000000,32,32.9,31.6,32.4,37136.45,0
+OTLK.US,D,20230727,000000,33.6,34.4,32.602,33,34930.05,0
+OTLK.US,D,20230728,000000,33.4,33.822,33,33.2,28553.55,0
+OTLK.US,D,20230731,000000,33.6,34.8,33.3,34.6,43404.35,0
+OTLK.US,D,20230801,000000,34.6,34.6,33.2,33.4,36664.1,0
+OTLK.US,D,20230802,000000,33.2,33.6,32.4,33,50189.4,0
+OTLK.US,D,20230803,000000,32.8,33.6,32.4,33,26992.15,0
+OTLK.US,D,20230804,000000,33.2,33.6,32.2,32.6,50112.95,0
+OTLK.US,D,20230807,000000,33.6,33.6,31.6,32.8,47184.15,0
+OTLK.US,D,20230808,000000,33.2,33.5,31.7,33.4,51663.4,0
+OTLK.US,D,20230809,000000,33.8,33.8,32.5,32.8,30948.65,0
+OTLK.US,D,20230810,000000,32.8,34,32.1,32.2,57528.45,0
+OTLK.US,D,20230811,000000,32.4,32.8,31.8,32,55692.25,0
+OTLK.US,D,20230814,000000,31.6,31.6,28.6,31.4,115080.45,0
+OTLK.US,D,20230815,000000,32,32,30.8,31,45796.9,0
+OTLK.US,D,20230816,000000,31,31,26.8,27.2,174812.9,0
+OTLK.US,D,20230817,000000,28,28.8,27.202,28.5,62476.3,0
+OTLK.US,D,20230818,000000,28,28.2,25.6,26.6,166528.4,0
+OTLK.US,D,20230821,000000,27.2,27.6,26.946,27.4,72397.4,0
+OTLK.US,D,20230822,000000,27,27.3,24.2,25.3,99075.35,0
+OTLK.US,D,20230823,000000,27,27,25.4,25.5,49269.1,0
+OTLK.US,D,20230824,000000,25.6,25.6,23.6,23.8,170505.1,0
+OTLK.US,D,20230825,000000,23.6,23.95,22.8,23.2,130365.45,0
+OTLK.US,D,20230828,000000,25,26.8,23.6,25.6,384694.95,0
+OTLK.US,D,20230829,000000,25.8,29.2,23.8,28.2,385309,0
+OTLK.US,D,20230830,000000,5.586,6.198,4.2,5.37,7079140.65,0
+OTLK.US,D,20230831,000000,5.07,5.2,4.528,4.56,2157932.05,0
+OTLK.US,D,20230901,000000,4.65,4.666,4.2,4.522,1016071.85,0
+OTLK.US,D,20230905,000000,4.4,4.6,4.3,4.6,633710.45,0
+OTLK.US,D,20230906,000000,4.558,4.68,4.4,4.436,356713.4,0
+OTLK.US,D,20230907,000000,4.4,4.472,4.3,4.33,243645.1,0
+OTLK.US,D,20230908,000000,4.308,4.346,4.004,4.072,292262.05,0
+OTLK.US,D,20230911,000000,4.22,4.362,4.178,4.23,205678.8,0
+OTLK.US,D,20230912,000000,4.4,4.46,4.21,4.35,206015.5,0
+OTLK.US,D,20230913,000000,4.82,5.172,4.566,4.714,762884.5,0
+OTLK.US,D,20230914,000000,4.76,4.78,4.402,4.548,225048.85,0
+OTLK.US,D,20230915,000000,4.524,4.6,4.302,4.302,222114.25,0
+OTLK.US,D,20230918,000000,4.4,4.422,4.222,4.246,139235.65,0
+OTLK.US,D,20230919,000000,4.26,4.57,4.2,4.508,230507.9,0
+OTLK.US,D,20230920,000000,4.5,4.508,4.246,4.308,133104.15,0
+OTLK.US,D,20230921,000000,4.304,4.308,4.182,4.19,172472.55,0
+OTLK.US,D,20230922,000000,4.16,4.272,4.092,4.178,155266.25,0
+OTLK.US,D,20230925,000000,4.26,4.322,4.2,4.268,111215.05,0
+OTLK.US,D,20230926,000000,4.3,4.484,4.286,4.402,202904.95,0
+OTLK.US,D,20230927,000000,4.28,4.372,4.244,4.344,121071.95,0
+OTLK.US,D,20230928,000000,4.272,4.37,4.272,4.364,131981,0
+OTLK.US,D,20230929,000000,4.356,4.446,4.3,4.42,116714.55,0
+OTLK.US,D,20231002,000000,4.4,4.48,4.344,4.474,96233.4,0
+OTLK.US,D,20231003,000000,4.4,4.788,4.392,4.754,215589.35,0
+OTLK.US,D,20231004,000000,4.6,4.75,4.6,4.734,138401.15,0
+OTLK.US,D,20231005,000000,4.7,4.704,4.4,4.568,159544.6,0
+OTLK.US,D,20231006,000000,4.612,4.628,4.4,4.55,156060.85,0
+OTLK.US,D,20231009,000000,4.52,4.654,4.416,4.612,104717,0
+OTLK.US,D,20231010,000000,4.572,5.07,4.572,4.958,239860.8,0
+OTLK.US,D,20231011,000000,4.886,5.088,4.85,5.074,151385.15,0
+OTLK.US,D,20231012,000000,5.004,5.6,4.956,5.472,321044.6,0
+OTLK.US,D,20231013,000000,6.12,7.18,5.74,6.5,705795.6,0
+OTLK.US,D,20231016,000000,6.9,7.158,6.092,6.932,304303.05,0
+OTLK.US,D,20231017,000000,6.772,7.976,6.68,7.938,380448.05,0
+OTLK.US,D,20231018,000000,7.792,10.8,7.7,9.434,1055748.9,0
+OTLK.US,D,20231019,000000,10.2,18,9.624,13.2,6284168.1,0
+OTLK.US,D,20231020,000000,12.422,12.684,9.4,9.638,1112201.05,0
+OTLK.US,D,20231023,000000,8.204,9.602,7.268,9.26,630198.2,0
+OTLK.US,D,20231024,000000,8.91,11.148,8.91,11.002,655884.65,0
+OTLK.US,D,20231025,000000,10.472,11.3,10.25,10.6,241792.2,0
+OTLK.US,D,20231026,000000,10.54,11.4,10.4,10.68,284735.5,0
+OTLK.US,D,20231027,000000,11.082,12.288,9.874,10,381745.85,0
+OTLK.US,D,20231030,000000,10.124,11.018,9.834,10.866,310052.35,0
+OTLK.US,D,20231031,000000,10.738,12.494,10.738,12,363958.85,0
+OTLK.US,D,20231101,000000,11.854,13.322,11.854,12.648,451814.6,0
+OTLK.US,D,20231102,000000,5.172,7.356,5,6.8,2872401.75,0
+OTLK.US,D,20231103,000000,6.8,8.784,6.788,8.548,1076426.05,0
+OTLK.US,D,20231106,000000,9.164,9.322,8.642,8.95,289394.65,0
+OTLK.US,D,20231107,000000,8.86,10.59,8.82,10.14,474719.45,0
+OTLK.US,D,20231108,000000,10.002,10.692,9.282,10,227201.05,0
+OTLK.US,D,20231109,000000,9.8,10,8.6,8.9,165663,0
+OTLK.US,D,20231110,000000,8.9,8.9,7.8,8,143688.15,0
+OTLK.US,D,20231113,000000,7.9,8.188,7.866,8.086,64054.8,0
+OTLK.US,D,20231114,000000,8.44,8.8,8.22,8.8,62884.8,0
+OTLK.US,D,20231115,000000,8.8,9.054,8.632,8.924,75474.5,0
+OTLK.US,D,20231116,000000,8.96,9,8.414,8.728,93474.7,0
+OTLK.US,D,20231117,000000,8.846,9.386,8.6,9.202,101375.15,0
+OTLK.US,D,20231120,000000,9.2,9.276,7.6,8.802,115408.85,0
+OTLK.US,D,20231121,000000,8.632,8.682,8.3,8.592,39105.3,0
+OTLK.US,D,20231122,000000,8.866,9.2,8.444,9.012,117167.75,0
+OTLK.US,D,20231124,000000,9.01,9.224,8.976,9.2,75825.05,0
+OTLK.US,D,20231127,000000,9.298,9.64,9.016,9.444,101189.7,0
+OTLK.US,D,20231128,000000,9.54,9.964,9.42,9.686,70059.4,0
+OTLK.US,D,20231129,000000,9.6,9.72,9.298,9.602,124935.85,0
+OTLK.US,D,20231130,000000,9.388,9.694,9.38,9.6,56972.35,0
+OTLK.US,D,20231201,000000,9.504,9.6,9.146,9.456,81173.9,0
+OTLK.US,D,20231204,000000,7.8,9.208,7.8,8.736,88632.1,0
+OTLK.US,D,20231205,000000,8.6,9.188,8.6,8.984,56371.05,0
+OTLK.US,D,20231206,000000,9,9.016,8.716,8.9,61484.6,0
+OTLK.US,D,20231207,000000,8.992,9,8.69,8.844,43869.65,0
+OTLK.US,D,20231208,000000,8.732,8.732,8.436,8.526,46395.1,0
+OTLK.US,D,20231211,000000,8.6,8.724,8.4,8.572,44358.75,0
+OTLK.US,D,20231212,000000,8.4,8.564,7.872,8.02,76633.55,0
+OTLK.US,D,20231213,000000,7.884,8.02,7.4,8.02,56133.45,0
+OTLK.US,D,20231214,000000,7.4,8.4,7.4,8.224,47425.65,0
+OTLK.US,D,20231215,000000,8.26,8.8,7.674,7.674,95190,0
+OTLK.US,D,20231218,000000,7.724,8.15,7.416,7.54,62189.7,0
+OTLK.US,D,20231219,000000,7.4,8.3,7.004,8.274,133584.3,0
+OTLK.US,D,20231220,000000,8.002,9.32,8.002,8.376,100122.1,0
+OTLK.US,D,20231221,000000,8.71,8.71,8.322,8.558,33763.2,0
+OTLK.US,D,20231222,000000,8.79,9.08,8.246,8.462,61121.3,0
+OTLK.US,D,20231226,000000,8.6,9,8.6,8.92,79614.55,0
+OTLK.US,D,20231227,000000,10,10,9,9.252,298402.45,0
+OTLK.US,D,20231228,000000,9.38,9.38,8.406,8.534,237651.25,0
+OTLK.US,D,20231229,000000,8.974,9.266,7.82,7.88,125062.55,0
+OTLK.US,D,20240102,000000,8.068,8.562,7.8,7.862,41602.6,0
+OTLK.US,D,20240103,000000,7.842,8.486,7.79,8.34,139007.45,0
+OTLK.US,D,20240104,000000,8,8.444,7.604,7.8,63410.2,0
+OTLK.US,D,20240105,000000,7.6,7.958,7.5,7.658,32014.05,0
+OTLK.US,D,20240108,000000,7.98,7.98,7.414,7.6,44514.5,0
+OTLK.US,D,20240109,000000,7.684,7.82598,7.226,7.444,51963.65,0
+OTLK.US,D,20240110,000000,7.46,7.758,7.44,7.6,21560.45,0
+OTLK.US,D,20240111,000000,7.628,7.73,7.46,7.584,24302.1,0
+OTLK.US,D,20240112,000000,7.624,7.8,7.3,7.364,18924.45,0
+OTLK.US,D,20240116,000000,7.732,7.8,7.248,7.686,48105.8,0
+OTLK.US,D,20240117,000000,7.44,7.686,7.224,7.466,26086.5,0
+OTLK.US,D,20240118,000000,7.4,7.448,7.1,7.146,25867.25,0
+OTLK.US,D,20240119,000000,7.272,7.274,6.862,6.98,39715.5,0
+OTLK.US,D,20240122,000000,6.902,7.1,5.824,6.8,70097.5,0
+OTLK.US,D,20240123,000000,8.2,9.122,7.64,8.876,1389132.25,0
+OTLK.US,D,20240124,000000,9.058,9.2,7.822,8,182553.5,0
+OTLK.US,D,20240125,000000,8.716,9.04,8,8.698,218483.1,0
+OTLK.US,D,20240126,000000,8.8,9,8.25,8.64,74980.7,0
+OTLK.US,D,20240129,000000,8.6,9,8.192,8.928,71259.4,0
+OTLK.US,D,20240130,000000,9,9,8.3,8.3,56796.4,0
+OTLK.US,D,20240131,000000,8.556,8.556,7.72,7.72,90051.55,0
+OTLK.US,D,20240201,000000,7.8,8,7.124,7.25,87971.05,0
+OTLK.US,D,20240202,000000,7.338,7.476,7.03,7.284,42382.55,0
+OTLK.US,D,20240205,000000,7.2,7.78,7.06,7.128,41771.25,0
+OTLK.US,D,20240206,000000,7.098,7.792,7.098,7.69,44243.1,0
+OTLK.US,D,20240207,000000,7.6,8.6,7.404,8.416,124502.3,0
+OTLK.US,D,20240208,000000,8.6,9.2,8.416,8.972,145866.45,0
+OTLK.US,D,20240209,000000,8.636,9.114,8.07,8.282,54299.35,0
+OTLK.US,D,20240212,000000,8.8,9,8.42,8.746,69281.3,0
+OTLK.US,D,20240213,000000,8.8,8.926,8,8,46223.3,0
+OTLK.US,D,20240214,000000,8.358,8.8,7.62,8.406,63076.4,0
+OTLK.US,D,20240215,000000,9,10,8.6,9.696,257708.95,0
+OTLK.US,D,20240216,000000,9.566,9.696,8.824,9.032,94046.9,0
+OTLK.US,D,20240220,000000,9.5,9.784,8.6,8.678,106778.3,0
+OTLK.US,D,20240221,000000,8.84,8.92,8.278,8.36,52922.15,0
+OTLK.US,D,20240222,000000,9.48,9.48,8.18,8.582,68498.2,0
+OTLK.US,D,20240223,000000,8.736,9.2,8.6,8.772,98803.25,0
+OTLK.US,D,20240226,000000,8.904,9.178,8.838,8.96,28985.8,0
+OTLK.US,D,20240227,000000,9,9.098,8.602,8.858,41202.8,0
+OTLK.US,D,20240228,000000,8.86,9,8.702,8.75,31800.15,0
+OTLK.US,D,20240229,000000,8.8,9,8.702,8.736,42646.5,0
+OTLK.US,D,20240301,000000,8.78,8.8,8,8.126,82841.6,0
+OTLK.US,D,20240304,000000,8.4,8.6,8.2,8.452,49868.1,0
+OTLK.US,D,20240305,000000,8.54,8.54,7.8,7.916,86203.95,0
+OTLK.US,D,20240306,000000,8.28,8.4,7.916,8.1,41670.35,0
+OTLK.US,D,20240307,000000,8.234,8.4,7.8,8.226,59152.65,0
+OTLK.US,D,20240308,000000,8.198,8.244,7.644,7.904,61865.65,0
+OTLK.US,D,20240311,000000,8,8,7.666,7.818,57153.85,0
+OTLK.US,D,20240312,000000,7.4,7.688,6.4,6.992,219925.8,0
+OTLK.US,D,20240313,000000,6.6,6.938,6.154,6.462,180019.8,0
+OTLK.US,D,20240314,000000,6.41,6.73,5.0401,5.73,570000,0
+OTLK.US,D,20240315,000000,5.64,10.7199,5.62,8.24,2273600,0
+OTLK.US,D,20240318,000000,8.09,8.42,7.31,7.785,419302,0
+OTLK.US,D,20240319,000000,7.59,7.72,7.11,7.405,202773,0
+OTLK.US,D,20240320,000000,7.2,7.455,6.74,6.78,278318,0
+OTLK.US,D,20240321,000000,6.82,7.74,6.8,7.04,277126,0
+OTLK.US,D,20240322,000000,10.77,11.72,8.3,8.63,21033281,0
+OTLK.US,D,20240325,000000,8.74,8.93,7.7,8.51,835575,0
+OTLK.US,D,20240326,000000,8.14,8.97,8.1199,8.68,413743,0
+OTLK.US,D,20240327,000000,9.36,10.55,8.77,9.37,1469214,0
+OTLK.US,D,20240328,000000,9.39,12.7,9.36,11.94,1556224,0
+OTLK.US,D,20240401,000000,12.36,12.8499,9.95,10.26,1185045,0
+OTLK.US,D,20240402,000000,10.33,10.95,8.85,9.7,1015614,0
+OTLK.US,D,20240403,000000,9.78,10.21,9,9.12,774705,0
+OTLK.US,D,20240404,000000,9.2,9.86,8.74,9.52,895790,0
+OTLK.US,D,20240405,000000,9.5,9.61,9.0501,9.26,198467,0
+OTLK.US,D,20240408,000000,9.23,9.48,8.89,9.35,248028,0
+OTLK.US,D,20240409,000000,9.35,9.98,9.03,9.26,359778,0
+OTLK.US,D,20240410,000000,9.06,9.15,8.55,8.99,503035,0
+OTLK.US,D,20240411,000000,9.09,9.34,8.75,9.04,394021,0
+OTLK.US,D,20240412,000000,9.03,9.19,8.6101,8.7,267111,0
+OTLK.US,D,20240415,000000,8.5,8.79,8.44,8.62,234921,0
+OTLK.US,D,20240416,000000,8.54,9.0399,8.54,8.75,136801,0
+OTLK.US,D,20240417,000000,8.93,9.26,8.53,8.61,418152,0
+OTLK.US,D,20240418,000000,8.79,8.835,8.1208,8.29,234621,0
+OTLK.US,D,20240419,000000,8.28,8.63,8,8.17,271754,0
+OTLK.US,D,20240422,000000,8.27,8.365,7.8,8.09,210765,0
+OTLK.US,D,20240423,000000,8.21,8.44,8.15,8.2,151657,0
+OTLK.US,D,20240424,000000,8.29,8.66,8,8.2,339980,0
+OTLK.US,D,20240425,000000,8.14,8.37,7.85,8.19,150771,0
+OTLK.US,D,20240426,000000,8.22,8.5,8.135,8.43,120913,0
+OTLK.US,D,20240429,000000,8.35,9.19,8.35,9.1,177405,0
+OTLK.US,D,20240430,000000,9.1,9.2899,8.8114,8.92,207808,0
+OTLK.US,D,20240501,000000,8.93,9.123,8.49,8.5,194073,0
+OTLK.US,D,20240502,000000,8.6,8.605,8.2703,8.5,202853,0
+OTLK.US,D,20240503,000000,8.57,8.88,8.515,8.6,101290,0
+OTLK.US,D,20240506,000000,8.91,8.91,8.4501,8.5,241264,0
+OTLK.US,D,20240507,000000,8.61,8.76,8.17,8.21,200305,0
+OTLK.US,D,20240508,000000,8.2,8.26,7.81,8,455100,0
+OTLK.US,D,20240509,000000,8.18,8.18,7.6016,7.73,223914,0
+OTLK.US,D,20240510,000000,7.75,7.825,7.5253,7.58,392664,0
+OTLK.US,D,20240513,000000,7.57,8.13,7.5,7.54,400795,0
+OTLK.US,D,20240514,000000,7.62,7.82,7.29,7.4,225546,0
+OTLK.US,D,20240515,000000,7.46,7.57,7.345,7.43,313543,0
+OTLK.US,D,20240516,000000,7.14,7.36,6.798,7.33,399708,0
+OTLK.US,D,20240517,000000,7.34,7.92,7.1801,7.78,187970,0
+OTLK.US,D,20240520,000000,7.71,8.05,7.68,7.95,236478,0
+OTLK.US,D,20240521,000000,7.95,8.04,7.62,7.87,192096,0
+OTLK.US,D,20240522,000000,7.83,8.3,7.83,8,319959,0
+OTLK.US,D,20240523,000000,8,8.18,7.34,7.53,247818,0
+OTLK.US,D,20240524,000000,7.59,7.95,7.38,7.9,228601,0
+OTLK.US,D,20240528,000000,7.62,7.95,7.05,7.935,661628,0
+OTLK.US,D,20240529,000000,7.8,7.8,7.105,7.13,256835,0
+OTLK.US,D,20240530,000000,7.18,7.28,6.99,7.22,233461,0
+OTLK.US,D,20240531,000000,7.26,7.35,6.89,7.07,166606,0
+OTLK.US,D,20240603,000000,7.07,7.198,6.9,7,227818,0
+OTLK.US,D,20240604,000000,7.05,7.3,6.79,7.19,265769,0
+OTLK.US,D,20240605,000000,7.24,7.49,7.07,7.2,133839,0
+OTLK.US,D,20240606,000000,7.2,7.37,7,7.04,172438,0
+OTLK.US,D,20240607,000000,6.93,7.0375,6.65,6.79,176912,0
+OTLK.US,D,20240610,000000,6.69,7.24,6.6583,7.07,265175,0
+OTLK.US,D,20240611,000000,7.07,7.65,7.07,7.63,196781,0
+OTLK.US,D,20240612,000000,7.85,8,7.435,7.55,185995,0
+OTLK.US,D,20240613,000000,7.55,7.75,7.5275,7.66,96196,0
+OTLK.US,D,20240614,000000,7.67,7.96,7.57,7.67,113168,0
+OTLK.US,D,20240617,000000,7.58,7.9,7.51,7.56,103644,0
+OTLK.US,D,20240618,000000,7.58,7.84,7.054,7.07,160107,0
+OTLK.US,D,20240620,000000,7.25,7.67,7.23,7.59,172789,0
+OTLK.US,D,20240621,000000,7.72,7.72,7.37,7.63,821562,0
+OTLK.US,D,20240624,000000,7.63,7.95,7.424,7.43,234220,0
+OTLK.US,D,20240625,000000,7.47,7.505,7.16,7.2,219918,0
+OTLK.US,D,20240626,000000,7.17,7.1999,6.985,7.15,149991,0
+OTLK.US,D,20240627,000000,7.15,7.52,7.1,7.51,178359,0
+OTLK.US,D,20240628,000000,7.5,7.5,6.86,7.38,777201,0
+OTLK.US,D,20240701,000000,7.37,7.5473,7.28,7.41,106147,0
+OTLK.US,D,20240702,000000,7.41,7.4646,7.08,7.09,99834,0
+OTLK.US,D,20240703,000000,7.12,7.26,6.98,7.08,85302,0
+OTLK.US,D,20240705,000000,7,7.375,6.93,7.32,170610,0
+OTLK.US,D,20240708,000000,7.37,7.9,7.2297,7.86,251902,0
+OTLK.US,D,20240709,000000,7.83,8,7.68,7.9,222633,0
+OTLK.US,D,20240710,000000,7.82,7.98,7.46,7.61,238348,0
+OTLK.US,D,20240711,000000,7.76,8.44,7.76,8.38,463633,0
+OTLK.US,D,20240712,000000,8.38,8.82,8.25,8.78,203130,0
+OTLK.US,D,20240715,000000,8.73,8.8901,8.43,8.45,188678,0
+OTLK.US,D,20240716,000000,8.57,9.25,8.57,9.22,262781,0
+OTLK.US,D,20240717,000000,9.18,9.25,8.83,8.95,201603,0
+OTLK.US,D,20240718,000000,8.95,9.0986,8.02,8.11,340443,0
+OTLK.US,D,20240719,000000,8.05,8.122,7.9,7.96,120239,0
+OTLK.US,D,20240722,000000,7.93,8.2,7.79,8.13,98503,0
+OTLK.US,D,20240723,000000,8.11,8.68,8.09,8.52,181654,0
+OTLK.US,D,20240724,000000,8.45,8.5376,8.09,8.16,81584,0
+OTLK.US,D,20240725,000000,8.3,8.65,8.19,8.34,249848,0
+OTLK.US,D,20240726,000000,8.53,8.7,8.34,8.56,303609,0
+OTLK.US,D,20240729,000000,8.43,8.52,7.93,8,232517,0
+OTLK.US,D,20240730,000000,8,8.055,7.56,7.61,128802,0
+OTLK.US,D,20240731,000000,7.61,7.87,7.51,7.75,130693,0
+OTLK.US,D,20240801,000000,7.75,7.75,7.2,7.4,173029,0
+OTLK.US,D,20240802,000000,7.37,7.44,6.975,7.33,240431,0
+OTLK.US,D,20240805,000000,6.99,7.215,6.9,7.05,162379,0
+OTLK.US,D,20240806,000000,7.04,7.33,6.96,7.27,164283,0
+OTLK.US,D,20240807,000000,7.39,7.39,6.9022,7.01,255032,0
+OTLK.US,D,20240808,000000,7.11,7.42,6.9425,7.42,163304,0
+OTLK.US,D,20240809,000000,7.44,7.55,7.29,7.34,101912,0
+OTLK.US,D,20240812,000000,7.34,7.765,7.34,7.51,139584,0
+OTLK.US,D,20240813,000000,7.54,7.81,7.45,7.75,123680,0
+OTLK.US,D,20240814,000000,7.97,8.03,7.235,7.34,137300,0
+OTLK.US,D,20240815,000000,7.45,7.78,7.45,7.68,58724,0
+OTLK.US,D,20240816,000000,7.57,8.09,7.49,7.71,197695,0
+OTLK.US,D,20240819,000000,7.64,7.7,7.16,7.16,241685,0
+OTLK.US,D,20240820,000000,7.19,7.39,7.05,7.1,240911,0
+OTLK.US,D,20240821,000000,7.15,7.27,7.06,7.27,98851,0
+OTLK.US,D,20240822,000000,7.3,7.55,7.16,7.17,94729,0
+OTLK.US,D,20240823,000000,7.19,7.89,7.15,7.53,179082,0
+OTLK.US,D,20240826,000000,7.5,7.83,7.5,7.68,120662,0
+OTLK.US,D,20240827,000000,7.53,7.6643,7.4447,7.47,65238,0
+OTLK.US,D,20240828,000000,7.4,7.66,7.39,7.53,104325,0
+OTLK.US,D,20240829,000000,7.5,7.63,7.3,7.3,78204,0
+OTLK.US,D,20240830,000000,7.34,7.525,7.2281,7.35,99036,0
+OTLK.US,D,20240903,000000,7.28,7.45,6.6107,6.74,343641,0
+OTLK.US,D,20240904,000000,6.81,7.49,6.8,7.355,333164,0
+OTLK.US,D,20240905,000000,7.35,7.89,7.2,7.82,152506,0
+OTLK.US,D,20240906,000000,7.82,8.05,7.63,7.95,150973,0
+OTLK.US,D,20240909,000000,7.96,8.32,7.945,8.01,185054,0
+OTLK.US,D,20240910,000000,8.04,8.24,7.66,7.79,255865,0
+OTLK.US,D,20240911,000000,7.77,7.85,6.94,7.03,496926,0
+OTLK.US,D,20240912,000000,7.03,7.26,6.45,6.49,449917,0
+OTLK.US,D,20240913,000000,6.58,6.7979,6.35,6.47,380872,0
+OTLK.US,D,20240916,000000,6.57,6.6694,5.8805,5.93,373404,0
+OTLK.US,D,20240917,000000,6.1,6.56,5.97,6.04,326510,0
+OTLK.US,D,20240918,000000,6.13,6.59,5.92,5.93,317458,0
+OTLK.US,D,20240919,000000,6.07,6.16,5.83,6,265940,0
+OTLK.US,D,20240920,000000,6,6.15,5.87,6,1004073,0
+OTLK.US,D,20240923,000000,6.05,6.1,5.57,5.58,306448,0
+OTLK.US,D,20240924,000000,5.6,5.67,5.22,5.58,371486,0
+OTLK.US,D,20240925,000000,5.56,5.7895,5.46,5.52,287870,0
+OTLK.US,D,20240926,000000,5.59,5.75,5.5,5.68,138402,0
+OTLK.US,D,20240927,000000,5.73,5.87,5.56,5.56,103171,0
+OTLK.US,D,20240930,000000,5.59,5.73,5.33,5.34,155567,0
+OTLK.US,D,20241001,000000,5.47,5.47,5.22,5.22,268671,0
+OTLK.US,D,20241002,000000,5.21,5.345,5.15,5.25,179052,0
+OTLK.US,D,20241003,000000,5.22,5.45,5.1,5.25,194313,0
+OTLK.US,D,20241004,000000,5.27,5.4199,5.2,5.23,254947,0
+OTLK.US,D,20241007,000000,5.22,5.33,5.01,5.11,175768,0
+OTLK.US,D,20241008,000000,5.11,5.33,5.07,5.22,140059,0
+OTLK.US,D,20241009,000000,5.25,5.3,4.9018,4.95,206018,0
+OTLK.US,D,20241010,000000,4.95,4.96,4.61,4.94,264709,0
+OTLK.US,D,20241011,000000,4.94,5.24,4.935,5.15,264864,0
+OTLK.US,D,20241014,000000,5.13,5.27,5.03,5.09,204929,0
+OTLK.US,D,20241015,000000,5.06,5.2699,4.95,5.12,177685,0
+OTLK.US,D,20241016,000000,5.17,5.27,5.1,5.19,265077,0
+OTLK.US,D,20241017,000000,5.19,5.25,5.07,5.14,116659,0
+OTLK.US,D,20241018,000000,5.17,5.34,4.96,5.31,960866,0
+OTLK.US,D,20241021,000000,5.42,5.75,5.38,5.69,505332,0
+OTLK.US,D,20241022,000000,5.68,5.78,5.49,5.54,279146,0
+OTLK.US,D,20241023,000000,5.52,5.58,4.92,5.27,545055,0
+OTLK.US,D,20241024,000000,5.33,5.4,5.15,5.35,178684,0
+OTLK.US,D,20241025,000000,5.38,5.59,5.3,5.44,243982,0
+OTLK.US,D,20241028,000000,5.55,5.84,5.51,5.76,286237,0
+OTLK.US,D,20241029,000000,5.8,5.94,5.68,5.74,170901,0
+OTLK.US,D,20241030,000000,5.71,5.86,5.66,5.77,97130,0
+OTLK.US,D,20241031,000000,5.82,5.85,5.68,5.76,145875,0
+OTLK.US,D,20241101,000000,5.82,6.09,5.82,6.05,317869,0
+OTLK.US,D,20241104,000000,6.07,6.2428,5.95,6.06,196613,0
+OTLK.US,D,20241105,000000,6.03,6.36,6,6.35,174743,0
+OTLK.US,D,20241106,000000,6.64,6.7,6.33,6.51,240021,0
+OTLK.US,D,20241107,000000,6.6,6.98,6.6,6.67,489567,0
+OTLK.US,D,20241108,000000,6.74,6.7719,6.17,6.32,368943,0
+OTLK.US,D,20241111,000000,6.33,6.57,6.21,6.47,217398,0
+OTLK.US,D,20241112,000000,6.47,6.61,6.15,6.27,267133,0
+OTLK.US,D,20241113,000000,6.28,6.34,5.91,5.96,298721,0
+OTLK.US,D,20241114,000000,6.02,6.055,5.46,5.51,309227,0
+OTLK.US,D,20241115,000000,5.53,5.53,5.22,5.41,285214,0
+OTLK.US,D,20241118,000000,5.42,5.45,5.14,5.155,128230,0
+OTLK.US,D,20241119,000000,5.13,5.285,5.03,5.23,174707,0
+OTLK.US,D,20241120,000000,5.2,5.44,5.17,5.28,145169,0
+OTLK.US,D,20241121,000000,5.22,5.29,5.06,5.13,215399,0
+OTLK.US,D,20241122,000000,5.14,5.24,4.99,5.03,330677,0
+OTLK.US,D,20241125,000000,5.09,5.18,4.92,4.93,570079,0
+OTLK.US,D,20241126,000000,4.94,5.15,4.84,4.89,434175,0
+OTLK.US,D,20241127,000000,0.981,2.21,0.87,1.7,62276313,0
+OTLK.US,D,20241129,000000,1.7,2.09,1.6899,2.05,7846472,0
+OTLK.US,D,20241202,000000,2.07,2.42,1.98,2.03,5495621,0
+OTLK.US,D,20241203,000000,1.98,2.05,1.8,1.805,1827794,0
+OTLK.US,D,20241204,000000,1.85,1.85,1.59,1.66,2413529,0
+OTLK.US,D,20241205,000000,1.68,1.68,1.45,1.47,1812639,0
+OTLK.US,D,20241206,000000,1.56,1.5799,1.47,1.52,977127,0
+OTLK.US,D,20241209,000000,1.53,1.8795,1.53,1.7,2069950,0
+OTLK.US,D,20241210,000000,1.74,1.8498,1.595,1.61,862006,0
+OTLK.US,D,20241211,000000,1.6,1.6194,1.5,1.57,787933,0
+OTLK.US,D,20241212,000000,1.58,1.65,1.5205,1.54,683927,0
+OTLK.US,D,20241213,000000,1.53,1.53,1.43,1.48,793900,0
+OTLK.US,D,20241216,000000,1.48,1.4987,1.41,1.43,693645,0
+OTLK.US,D,20241217,000000,1.4,1.46,1.35,1.44,864425,0
+OTLK.US,D,20241218,000000,1.4,1.59,1.36,1.4,1230553,0
+OTLK.US,D,20241219,000000,1.4,1.4995,1.35,1.39,841026,0
+OTLK.US,D,20241220,000000,1.38,1.47,1.3362,1.44,723120,0
+OTLK.US,D,20241223,000000,1.45,1.4741,1.26,1.42,799625,0
+OTLK.US,D,20241224,000000,1.42,1.53,1.3607,1.47,516633,0
+OTLK.US,D,20241226,000000,1.47,1.71,1.45,1.7,1089396,0
+OTLK.US,D,20241227,000000,1.81,2.18,1.67,2.01,4281879,0
+OTLK.US,D,20241230,000000,1.97,2.02,1.7607,1.86,1793664,0
+OTLK.US,D,20241231,000000,1.88,1.99,1.805,1.89,850713,0
+OTLK.US,D,20250102,000000,1.9,2.2,1.9,2.06,1887067,0
+OTLK.US,D,20250103,000000,2.07,2.33,1.98,2.24,1479935,0
+OTLK.US,D,20250106,000000,2.28,2.595,2.21,2.37,1790280,0
+OTLK.US,D,20250107,000000,2.42,2.57,2.2508,2.3,1029048,0
+OTLK.US,D,20250108,000000,2.3,2.3,2.05,2.18,692319,0
+OTLK.US,D,20250110,000000,2.2,2.37,2.14,2.37,743210,0
+OTLK.US,D,20250113,000000,2.32,2.325,2.0774,2.29,572995,0
+OTLK.US,D,20250114,000000,2.29,2.3,2.1101,2.16,383620,0
+OTLK.US,D,20250115,000000,2.2,2.31,2.08,2.3,559601,0
+OTLK.US,D,20250116,000000,2.13,2.24,2.0588,2.19,2355562,0
+OTLK.US,D,20250117,000000,2.19,2.23,2.01,2.23,1069946,0
+OTLK.US,D,20250121,000000,2.24,2.31,2.14,2.295,1070908,0
+OTLK.US,D,20250122,000000,2.3,2.365,2,2.09,1309679,0
+OTLK.US,D,20250123,000000,2.17,2.17,1.95,2.04,665706,0
+OTLK.US,D,20250124,000000,2.04,2.06,1.92,1.99,563493,0
+OTLK.US,D,20250127,000000,1.95,2,1.8,1.88,825598,0
+OTLK.US,D,20250128,000000,1.93,1.95,1.82,1.95,501215,0
+OTLK.US,D,20250129,000000,1.96,2.015,1.93,1.99,466602,0
+OTLK.US,D,20250130,000000,2.02,2.03,1.97,2.02,469270,0
+OTLK.US,D,20250131,000000,2.03,2.26,1.99,2.06,1200505,0
+OTLK.US,D,20250203,000000,1.97,1.99,1.79,1.85,1401656,0
+OTLK.US,D,20250204,000000,1.88,1.92,1.82,1.825,593960,0
+OTLK.US,D,20250205,000000,1.89,1.89,1.65,1.76,803393,0
+OTLK.US,D,20250206,000000,1.72,1.79,1.67,1.73,674200,0
+OTLK.US,D,20250207,000000,1.74,1.78,1.66,1.71,430069,0
+OTLK.US,D,20250210,000000,1.73,1.73,1.61,1.69,662069,0
+OTLK.US,D,20250211,000000,1.63,1.69,1.59,1.67,422937,0
+OTLK.US,D,20250212,000000,1.65,1.76,1.61,1.74,589351,0
+OTLK.US,D,20250213,000000,1.74,1.85,1.68,1.84,406037,0
+OTLK.US,D,20250214,000000,1.88,1.99,1.83,1.87,735967,0
+OTLK.US,D,20250218,000000,1.85,1.88,1.58,1.71,697589,0
+OTLK.US,D,20250219,000000,1.7,1.71,1.62,1.695,381733,0
+OTLK.US,D,20250220,000000,1.7,1.7,1.6,1.64,435724,0
+OTLK.US,D,20250221,000000,1.66,1.68,1.53,1.56,753935,0
+OTLK.US,D,20250224,000000,1.56,1.5665,1.48,1.52,501980,0
+OTLK.US,D,20250225,000000,1.54,1.54,1.4405,1.48,412071,0
+OTLK.US,D,20250226,000000,1.49,1.5399,1.44,1.5,397095,0
+OTLK.US,D,20250227,000000,1.49,1.5,1.36,1.38,469460,0
+OTLK.US,D,20250228,000000,1.39,1.59,1.32,1.5,1317291,0
+OTLK.US,D,20250303,000000,1.56,1.5695,1.415,1.42,702290,0
+OTLK.US,D,20250304,000000,1.42,1.515,1.36,1.47,272334,0
+OTLK.US,D,20250305,000000,1.5,1.5594,1.47,1.5,433408,0
+OTLK.US,D,20250306,000000,1.48,1.53,1.475,1.51,263250,0
+OTLK.US,D,20250307,000000,1.51,1.52,1.46,1.49,225803,0
+OTLK.US,D,20250310,000000,1.485,1.5,1.395,1.41,238220,0
+OTLK.US,D,20250311,000000,1.41,1.51,1.38,1.5,256891,0
+OTLK.US,D,20250312,000000,1.45,1.5599,1.4201,1.54,260406,0
+OTLK.US,D,20250313,000000,1.51,1.54,1.46,1.48,189258,0
+OTLK.US,D,20250314,000000,1.5,1.57,1.5,1.57,351284,0
+OTLK.US,D,20250317,000000,1.57,1.57,1.51,1.54,289011,0
+OTLK.US,D,20250318,000000,1.53,1.53,1.43,1.49,302447,0
+OTLK.US,D,20250319,000000,1.49,1.52,1.46,1.47,296768,0
+OTLK.US,D,20250320,000000,1.47,1.54,1.47,1.48,173477,0
+OTLK.US,D,20250321,000000,1.47,1.53,1.47,1.51,683194,0
+OTLK.US,D,20250324,000000,1.51,1.55,1.24,1.495,1269000,0
+OTLK.US,D,20250325,000000,1.48,1.4916,1.35,1.4,490818,0
+OTLK.US,D,20250326,000000,1.37,1.4,1.26,1.29,421753,0
+OTLK.US,D,20250327,000000,1.31,1.41,1.25,1.4,268845,0
+OTLK.US,D,20250328,000000,1.42,1.42,1.31,1.32,284864,0
+OTLK.US,D,20250331,000000,1.29,1.29,1.19,1.22,488828,0
+OTLK.US,D,20250401,000000,1.21,1.26,1.145,1.22,332771,0
+OTLK.US,D,20250402,000000,1.2,1.31,1.1859,1.25,261966,0
+OTLK.US,D,20250403,000000,1.19,1.26,1.18,1.21,247782,0
+OTLK.US,D,20250404,000000,1.19,1.21,1.11,1.2,372605,0
+OTLK.US,D,20250407,000000,1.14,1.19,1.06,1.14,452345,0
+OTLK.US,D,20250408,000000,1.3,1.31,1.12,1.16,818741,0
+OTLK.US,D,20250409,000000,1.16,1.26,1.1,1.2,628259,0
+OTLK.US,D,20250410,000000,1.21,1.27,1.16,1.24,250677,0
+OTLK.US,D,20250411,000000,1.27,1.39,1.2,1.38,493195,0
+OTLK.US,D,20250414,000000,1.38,1.46,1.32,1.39,360344,0
+OTLK.US,D,20250415,000000,1.41,1.4636,1.3,1.39,259557,0
+OTLK.US,D,20250416,000000,1.36,1.41,1.32,1.37,267222,0
+OTLK.US,D,20250417,000000,1.37,1.49,1.36,1.45,307097,0
+OTLK.US,D,20250421,000000,1.45,1.515,1.4,1.47,227222,0
+OTLK.US,D,20250422,000000,1.47,1.535,1.43,1.5,296682,0
+OTLK.US,D,20250423,000000,1.54,1.68,1.5,1.55,431024,0
+OTLK.US,D,20250424,000000,1.55,1.5838,1.52,1.55,213000,0
+OTLK.US,D,20250425,000000,1.57,1.58,1.51,1.53,213407,0
+OTLK.US,D,20250428,000000,1.53,1.53,1.4501,1.48,202462,0
+OTLK.US,D,20250429,000000,1.48,1.57,1.48,1.56,316232,0
+OTLK.US,D,20250430,000000,1.54,1.61,1.5218,1.57,326773,0
+OTLK.US,D,20250501,000000,1.57,1.595,1.535,1.57,212733,0
+OTLK.US,D,20250502,000000,1.61,1.62,1.52,1.55,229103,0
+OTLK.US,D,20250505,000000,1.56,1.6,1.54,1.55,201595,0
+OTLK.US,D,20250506,000000,1.52,1.5426,1.42,1.43,287969,0
+OTLK.US,D,20250507,000000,1.43,1.5,1.365,1.41,350313,0
+OTLK.US,D,20250508,000000,1.41,1.465,1.35,1.44,165861,0
+OTLK.US,D,20250509,000000,1.44,1.54,1.43,1.53,206020,0
+OTLK.US,D,20250512,000000,1.55,1.63,1.53,1.59,754984,0
+OTLK.US,D,20250513,000000,1.5899,2.035,1.57,2.03,1777070,0
+OTLK.US,D,20250514,000000,2.03,2.03,1.72,1.745,933808,0
+OTLK.US,D,20250515,000000,1.74,1.79,1.6201,1.675,305497,0
+OTLK.US,D,20250516,000000,1.7,1.8,1.65,1.75,320957,0
+OTLK.US,D,20250519,000000,1.73,1.77,1.665,1.76,621595,0
+OTLK.US,D,20250520,000000,1.74,1.78,1.66,1.7,598777,0
+OTLK.US,D,20250521,000000,1.67,1.73,1.59,1.63,890869,0
+OTLK.US,D,20250522,000000,1.6,1.6652,1.55,1.64,869581,0
+OTLK.US,D,20250523,000000,1.55,1.73,1.47,1.6,1861742,0
+OTLK.US,D,20250527,000000,1.65,1.7,1.5718,1.61,763621,0
+OTLK.US,D,20250528,000000,1.61,1.63,1.5506,1.63,215441,0
+OTLK.US,D,20250529,000000,1.66,1.82,1.6,1.8,1364122,0
+OTLK.US,D,20250530,000000,1.76,1.9,1.7406,1.84,1205337,0
+OTLK.US,D,20250602,000000,1.89,1.8999,1.735,1.77,1800121,0
+OTLK.US,D,20250603,000000,1.8,1.94,1.75,1.85,923723,0
+OTLK.US,D,20250604,000000,1.84,1.91,1.78,1.91,704841,0
+OTLK.US,D,20250605,000000,1.9,1.97,1.815,1.87,859894,0
+OTLK.US,D,20250606,000000,1.88,1.95,1.85,1.9,664314,0
+OTLK.US,D,20250609,000000,1.94,1.94,1.85,1.9,612253,0
+OTLK.US,D,20250610,000000,1.9,1.9,1.7568,1.835,1106425,0
+OTLK.US,D,20250611,000000,1.85,1.87,1.79,1.79,523016,0
+OTLK.US,D,20250612,000000,1.79,1.8698,1.69,1.84,948790,0
+OTLK.US,D,20250613,000000,1.8,1.845,1.78,1.82,302642,0
+OTLK.US,D,20250616,000000,1.84,1.8439,1.735,1.77,483631,0
+OTLK.US,D,20250617,000000,1.77,1.775,1.68,1.69,448774,0
+OTLK.US,D,20250618,000000,1.7,1.74,1.65,1.68,466429,0
+OTLK.US,D,20250620,000000,1.72,1.725,1.66,1.705,354211,0
+OTLK.US,D,20250623,000000,1.68,1.726,1.65,1.68,330881,0
+OTLK.US,D,20250624,000000,1.71,1.78,1.69,1.77,186321,0
+OTLK.US,D,20250625,000000,1.77,2.04,1.75,1.8,2274334,0
+OTLK.US,D,20250626,000000,1.8,1.9,1.74,1.75,568556,0
+OTLK.US,D,20250627,000000,1.75,1.8,1.6,1.6,2905357,0
+OTLK.US,D,20250630,000000,1.65,1.6894,1.6,1.6,597249,0
+OTLK.US,D,20250701,000000,1.62,1.645,1.555,1.58,674450,0
+OTLK.US,D,20250702,000000,1.6,1.75,1.57,1.71,984296,0
+OTLK.US,D,20250703,000000,1.74,1.815,1.71,1.78,595797,0
+OTLK.US,D,20250707,000000,1.8,1.9952,1.8,1.86,1435001,0
+OTLK.US,D,20250708,000000,1.88,1.93,1.84,1.89,616893,0
+OTLK.US,D,20250709,000000,1.9,1.97,1.86,1.95,743346,0
+OTLK.US,D,20250710,000000,1.97,2.03,1.92,2.02,924089,0
+OTLK.US,D,20250711,000000,2.03,2.215,2.01,2.07,1585199,0
+OTLK.US,D,20250714,000000,2.07,2.35,1.95,2.32,1227083,0
+OTLK.US,D,20250715,000000,2.37,2.3893,2.235,2.27,864677,0
+OTLK.US,D,20250716,000000,2.32,2.4199,2.26,2.41,685348,0
+OTLK.US,D,20250717,000000,2.41,2.45,2.16,2.31,1455892,0
+OTLK.US,D,20250718,000000,2.36,2.3744,2.13,2.18,862080,0
+OTLK.US,D,20250721,000000,2.19,2.19,2.02,2.06,996606,0
+OTLK.US,D,20250722,000000,2.1,2.11,2.04,2.08,560039,0
+OTLK.US,D,20250723,000000,2.1,2.11,2.06,2.08,693874,0
+OTLK.US,D,20250724,000000,2.12,2.12,1.98,2,826960,0
+OTLK.US,D,20250725,000000,2.02,2.05,1.98,2.04,538253,0
+OTLK.US,D,20250728,000000,2.1,2.12,1.98,2.01,519622,0
+OTLK.US,D,20250729,000000,2,2.0195,1.92,1.97,493232,0
+OTLK.US,D,20250730,000000,2,2.135,1.98,2.05,1272090,0
+OTLK.US,D,20250731,000000,2.05,2.05,1.945,1.96,893629,0
+OTLK.US,D,20250801,000000,1.95,1.96,1.86,1.93,669878,0
+OTLK.US,D,20250804,000000,1.96,2.05,1.9,2.01,1154482,0
+OTLK.US,D,20250805,000000,2.04,2.05,1.97,2,672146,0
+OTLK.US,D,20250806,000000,1.98,2,1.8505,1.88,1504055,0
+OTLK.US,D,20250807,000000,1.89,1.9,1.785,1.84,818422,0
+OTLK.US,D,20250808,000000,1.88,1.91,1.81,1.9,542264,0
+OTLK.US,D,20250811,000000,1.94,2.01,1.92,1.96,960456,0
+OTLK.US,D,20250812,000000,1.98,2.19,1.94,2.09,1740319,0
+OTLK.US,D,20250813,000000,2.1,2.24,2.06,2.13,1654123,0
+OTLK.US,D,20250814,000000,2.03,2.46,1.945,2.43,3158526,0
+OTLK.US,D,20250815,000000,2.5,2.5,2.22,2.34,2694690,0
+OTLK.US,D,20250818,000000,2.6,3.0189,2.595,2.77,6117436,0
+OTLK.US,D,20250819,000000,2.92,2.95,2.62,2.63,2359308,0
+OTLK.US,D,20250820,000000,2.59,2.63,2.32,2.39,2758390,0
+OTLK.US,D,20250821,000000,2.4,2.41,2.11,2.41,3807524,0
+OTLK.US,D,20250822,000000,2.46,2.7,2.38,2.68,3711185,0
+OTLK.US,D,20250825,000000,2.72,3.01,2.68,2.97,5944364,0
+OTLK.US,D,20250826,000000,3.385,3.39,2.68,2.7,7771798,0
+OTLK.US,D,20250827,000000,2.79,2.79,2.21,2.375,10252014,0
+OTLK.US,D,20250828,000000,0.7905,1.22,0.79,1.09,62652942,0
+OTLK.US,D,20250829,000000,1.04,1.07,0.84,0.8512,18308272,0
+OTLK.US,D,20250902,000000,0.89,0.973,0.8605,0.8701,7713824,0
+OTLK.US,D,20250903,000000,0.919,0.919,0.82,0.89,5272505,0
+OTLK.US,D,20250904,000000,0.915,0.915,0.8194,0.8882,3640694,0
+OTLK.US,D,20250905,000000,0.8806,0.98,0.86,0.935,4372167,0
+OTLK.US,D,20250908,000000,0.9245,0.975,0.912,0.9457,2081482,0
+OTLK.US,D,20250909,000000,0.9473,0.965,0.9012,0.9264,1478718,0
+OTLK.US,D,20250910,000000,0.91,1.01,0.906,1,2625688,0
+OTLK.US,D,20250911,000000,1.1,1.19,1.04,1.09,5755298,0
+OTLK.US,D,20250912,000000,1.1,1.18,1.02,1.04,5524375,0
+OTLK.US,D,20250915,000000,1.05,1.16,1.025,1.05,3476877,0
+OTLK.US,D,20250916,000000,1.03,1.0899,1.021,1.08,1293256,0
+OTLK.US,D,20250917,000000,1.05,1.08,1.02,1.02,1270296,0
+OTLK.US,D,20250918,000000,1.03,1.0499,0.98,0.99,1625382,0
+OTLK.US,D,20250919,000000,0.99,1.02,0.96,0.963,1449476,0
+OTLK.US,D,20250922,000000,0.95,1,0.9342,0.968,1209843,0
+OTLK.US,D,20250923,000000,0.9443,0.98,0.9443,0.9712,523459,0
+OTLK.US,D,20250924,000000,1,1,0.97,0.9885,848441,0
+OTLK.US,D,20250925,000000,0.96,0.9899,0.928,0.9739,1582645,0
+OTLK.US,D,20250926,000000,0.9739,0.991,0.94,0.9701,912073,0
+OTLK.US,D,20250929,000000,1.15,1.1899,1.04,1.06,13312333,0
+OTLK.US,D,20250930,000000,1.08,1.11,1.04,1.06,2608471,0
+OTLK.US,D,20251001,000000,1.05,1.09,1.04,1.04,2280020,0
+OTLK.US,D,20251002,000000,1.04,1.1265,1.04,1.07,2030304,0
+OTLK.US,D,20251003,000000,1.08,1.12,1.06,1.06,1705302,0
+OTLK.US,D,20251006,000000,1.04,1.11,1.04,1.09,1091100,0
+OTLK.US,D,20251007,000000,1.1,1.18,1.08,1.17,3661497,0
+OTLK.US,D,20251008,000000,1.15,1.29,1.1422,1.26,3059539,0
+OTLK.US,D,20251009,000000,1.28,1.3,1.2,1.23,2152919,0
+OTLK.US,D,20251010,000000,1.23,1.285,1.18,1.2,1477891,0
+OTLK.US,D,20251013,000000,1.22,1.41,1.22,1.31,3201291,0
+OTLK.US,D,20251014,000000,1.32,1.45,1.3005,1.44,1782265,0
+OTLK.US,D,20251015,000000,1.53,1.54,1.4,1.46,2930077,0
+OTLK.US,D,20251016,000000,1.44,1.44,1.31,1.34,2465446,0
+OTLK.US,D,20251017,000000,1.32,1.3899,1.27,1.31,1264725,0
+OTLK.US,D,20251020,000000,1.35,1.48,1.35,1.48,1683669,0
+OTLK.US,D,20251021,000000,1.41,1.47,1.38,1.41,824248,0
+OTLK.US,D,20251022,000000,1.4,1.42,1.295,1.34,1421142,0
+OTLK.US,D,20251023,000000,1.34,1.34,1.28,1.3,941443,0
+OTLK.US,D,20251024,000000,1.32,1.42,1.296,1.39,1206055,0
+OTLK.US,D,20251027,000000,1.42,1.43,1.32,1.34,958830,0
+OTLK.US,D,20251028,000000,1.34,1.37,1.3201,1.33,510865,0
+OTLK.US,D,20251029,000000,1.31,1.33,1.2612,1.28,775699,0
+OTLK.US,D,20251030,000000,1.29,1.3,1.23,1.24,734386,0
+OTLK.US,D,20251031,000000,1.23,1.3,1.221,1.26,445017,0
+OTLK.US,D,20251103,000000,1.3,1.31,1.23,1.3,688577,0
+OTLK.US,D,20251104,000000,1.27,1.3,1.21,1.21,629822,0
+OTLK.US,D,20251105,000000,1.21,1.29,1.205,1.25,528319,0
+OTLK.US,D,20251106,000000,1.26,1.26,1.16,1.18,799610,0
+OTLK.US,D,20251107,000000,1.18,1.2099,1.13,1.19,507631,0
+OTLK.US,D,20251110,000000,1.22,1.29,1.21,1.26,576389,0
+OTLK.US,D,20251111,000000,1.25,1.27,1.2205,1.24,355866,0
+OTLK.US,D,20251112,000000,1.25,1.29,1.21,1.28,426035,0
+OTLK.US,D,20251113,000000,1.46,1.83,1.36,1.47,48249839,0
+OTLK.US,D,20251114,000000,1.5,1.71,1.5,1.57,7856334,0
+OTLK.US,D,20251117,000000,1.59,1.96,1.59,1.77,9122467,0
+OTLK.US,D,20251118,000000,1.8,2.01,1.679,1.91,7389006,0
+OTLK.US,D,20251119,000000,1.93,1.99,1.84,1.96,3334740,0
+OTLK.US,D,20251120,000000,1.99,2.09,1.85,1.88,3463765,0
+OTLK.US,D,20251121,000000,1.89,1.93,1.761,1.88,2166073,0
+OTLK.US,D,20251124,000000,1.92,2.02,1.79,1.8,2710645,0
+OTLK.US,D,20251125,000000,1.84,1.84,1.59,1.6,5407878,0
+OTLK.US,D,20251126,000000,1.62,1.71,1.51005,1.68,4288733,0
+OTLK.US,D,20251128,000000,1.73,1.83,1.7095,1.79,1418690,0
+OTLK.US,D,20251201,000000,1.78,1.88,1.75,1.86,1506242,0
+OTLK.US,D,20251202,000000,1.88,1.95,1.8,1.83,2134451,0
+OTLK.US,D,20251203,000000,1.86,2.02,1.85,1.97,4351621,0
+OTLK.US,D,20251204,000000,1.97,2.1,1.93,2.06,2371179,0
+OTLK.US,D,20251205,000000,2.08,2.0899,1.95,2.05,2049722,0
+OTLK.US,D,20251208,000000,2.07,2.09,1.96,2,1330504,0
+OTLK.US,D,20251209,000000,2.01,2.13,1.9901,2.08,2072190,0
+OTLK.US,D,20251210,000000,2.09,2.13,2.03,2.09,1904995,0
+OTLK.US,D,20251211,000000,2.08,2.1,1.9715,2,2171186,0
+OTLK.US,D,20251212,000000,2.01,2.03,1.91,1.98,1803876,0
+OTLK.US,D,20251215,000000,2,2.26,1.98,2.17,4019712,0
+OTLK.US,D,20251216,000000,2.16,2.49,2.16,2.47,3142284,0
+OTLK.US,D,20251217,000000,2.49,2.5375,2.24,2.27,2974711,0
+OTLK.US,D,20251218,000000,2.29,2.37,1.84,2.07,6674205,0
+OTLK.US,D,20251219,000000,2.05,2.0763,1.79,2.01,6024364,0
+OTLK.US,D,20251222,000000,2.03,2.05,1.68,1.84,7264564,0
+OTLK.US,D,20251223,000000,1.82,1.92,1.79,1.86,2981320,0
+OTLK.US,D,20251224,000000,1.85,1.875,1.77,1.83,2848452,0
+OTLK.US,D,20251226,000000,1.89,1.95,1.785,1.82,4541616,0
+OTLK.US,D,20251229,000000,1.85,1.98,1.78,1.98,5829933,0
+OTLK.US,D,20251230,000000,2,2.03,1.82,1.865,6171098,0
+OTLK.US,D,20251231,000000,1.62,1.83,1.52,1.58,34085570,0
+OTLK.US,D,20260102,000000,0.6408,0.72,0.6043,0.66,83396373,0
+OTLK.US,D,20260105,000000,0.6829,0.6829,0.5005,0.5426,54217580,0
+OTLK.US,D,20260106,000000,0.55,0.5875,0.512,0.5295,14945764,0
+OTLK.US,D,20260107,000000,0.5438,0.6256,0.522,0.59,15233290,0
+OTLK.US,D,20260108,000000,0.5605,0.646,0.56,0.6043,6270439,0
+OTLK.US,D,20260109,000000,0.6133,0.64599,0.5825,0.59,4496859,0
+OTLK.US,D,20260112,000000,0.5929,0.6,0.56,0.5742,4167706,0
+OTLK.US,D,20260113,000000,0.5756,0.5771,0.5455,0.5614,3317302,0
+OTLK.US,D,20260114,000000,0.56,0.564,0.54,0.54,2651070,0
+OTLK.US,D,20260115,000000,0.5367,0.5367,0.51,0.5222,2602313,0
+OTLK.US,D,20260116,000000,0.5389,0.5587,0.522,0.5462,2045652,0
+OTLK.US,D,20260120,000000,0.52,0.5399,0.5,0.52,2168681,0
+OTLK.US,D,20260121,000000,0.5306,0.5329,0.5,0.506,2611538,0
+OTLK.US,D,20260122,000000,0.51,0.541,0.502,0.51,1816310,0
+OTLK.US,D,20260123,000000,0.5273,0.5299,0.502,0.503,2133855,0
+OTLK.US,D,20260126,000000,0.52,0.5268,0.491,0.5078,2265030,0
+OTLK.US,D,20260127,000000,0.51,0.5184,0.481,0.4972,1817777,0
+OTLK.US,D,20260128,000000,0.495,0.4972,0.446,0.4488,3604512,0
+OTLK.US,D,20260129,000000,0.445,0.4767,0.42,0.4599,2548555,0
+OTLK.US,D,20260130,000000,0.4622,0.4622,0.4296,0.4397,1512978,0
+OTLK.US,D,20260202,000000,0.4302,0.4575,0.4206,0.44,836564,0
+OTLK.US,D,20260203,000000,0.44,0.4547,0.43,0.43,1031149,0
+OTLK.US,D,20260204,000000,0.445,0.446,0.3971,0.4,1659494,0
+OTLK.US,D,20260205,000000,0.3971,0.42,0.39,0.39,1265195,0
+OTLK.US,D,20260206,000000,0.3991,0.443,0.3801,0.4294,1204175,0
+OTLK.US,D,20260209,000000,0.4197,0.4288,0.395,0.4046,1584512,0
+OTLK.US,D,20260210,000000,0.4041,0.46,0.397,0.4209,1730802,0
+OTLK.US,D,20260211,000000,0.4351,0.4694,0.416,0.4694,2180725,0
+OTLK.US,D,20260212,000000,0.4804,0.487,0.4393,0.441,1382230,0
+OTLK.US,D,20260213,000000,0.4512,0.525,0.44,0.49,3117402,0
+OTLK.US,D,20260217,000000,0.4708,0.490425,0.42,0.4223,2273875,0
+OTLK.US,D,20260218,000000,0.4266,0.4266,0.39,0.4125,1263517,0
diff --git a/daily/us/nasdaq stocks/2/oxlcn.us.txt b/daily/us/nasdaq stocks/2/oxlcn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc65c9fccadaf4c8dadc2d5b94b22d912e8622cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxlcn.us.txt	
@@ -0,0 +1,877 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXLCN.US,D,20220621,000000,24.45,24.45,24.35,24.44,16138,0
+OXLCN.US,D,20220622,000000,24.44,24.45,24.25,24.25,21683,0
+OXLCN.US,D,20220623,000000,24.4192,24.4399,24.3,24.3,11183,0
+OXLCN.US,D,20220624,000000,24.3,24.4,24.3,24.35,12832,0
+OXLCN.US,D,20220627,000000,24.35,24.42,24.25,24.3499,21093,0
+OXLCN.US,D,20220628,000000,24.5,24.5,24.35,24.45,38201,0
+OXLCN.US,D,20220629,000000,24.45,24.5,24.375,24.435,22853,0
+OXLCN.US,D,20220630,000000,24.45,24.51,24.4001,24.5,28769,0
+OXLCN.US,D,20220701,000000,24.49,24.9,24.49,24.9,11219,0
+OXLCN.US,D,20220705,000000,24.88,24.88,24.7,24.82,15398,0
+OXLCN.US,D,20220706,000000,24.807,24.8095,24.675,24.675,2782,0
+OXLCN.US,D,20220707,000000,24.69,24.7,24.68,24.69,810,0
+OXLCN.US,D,20220708,000000,24.6678,24.6678,24.6,24.6,5321,0
+OXLCN.US,D,20220711,000000,24.53,24.53,24.36,24.36,1701,0
+OXLCN.US,D,20220712,000000,24.48,24.58,24.4631,24.58,2814,0
+OXLCN.US,D,20220713,000000,24.7,24.75,24.65,24.665,1701,0
+OXLCN.US,D,20220714,000000,24.425,24.6,24.19,24.2,1805,0
+OXLCN.US,D,20220715,000000,24.5,24.5,24.365,24.365,1860,0
+OXLCN.US,D,20220718,000000,24.58,24.58,24.4499,24.4621,4482,0
+OXLCN.US,D,20220719,000000,24.58,24.58,24.45,24.5,4615,0
+OXLCN.US,D,20220720,000000,24.59,24.61,24.44,24.61,10566,0
+OXLCN.US,D,20220721,000000,24.25,24.44,24.25,24.44,6640,0
+OXLCN.US,D,20220722,000000,24.44,24.44,24.3662,24.43,1677,0
+OXLCN.US,D,20220725,000000,24.39,24.55,24.38,24.55,5631,0
+OXLCN.US,D,20220726,000000,24.61,24.61,24.48,24.5499,7775,0
+OXLCN.US,D,20220727,000000,24.49,24.5499,24.48,24.5,3346,0
+OXLCN.US,D,20220728,000000,24.46,24.5,24.42,24.47,5519,0
+OXLCN.US,D,20220729,000000,24.6,24.61,24.47,24.598,5241,0
+OXLCN.US,D,20220801,000000,24.6099,24.61,24.5,24.55,1239,0
+OXLCN.US,D,20220802,000000,24.55,24.6,24.535,24.57,1879,0
+OXLCN.US,D,20220803,000000,24.61,24.7,24.5817,24.68,6234,0
+OXLCN.US,D,20220804,000000,24.7,24.72,24.6,24.6,3319,0
+OXLCN.US,D,20220805,000000,24.675,24.7,24.65,24.6999,4762,0
+OXLCN.US,D,20220808,000000,24.645,24.775,24.645,24.72,3516,0
+OXLCN.US,D,20220809,000000,24.55,24.55,24.55,24.55,1360,0
+OXLCN.US,D,20220810,000000,24.78,24.7997,24.66,24.66,5182,0
+OXLCN.US,D,20220811,000000,24.7,24.8,24.7,24.78,3035,0
+OXLCN.US,D,20220812,000000,24.79,24.9,24.7575,24.9,8101,0
+OXLCN.US,D,20220815,000000,25.01,25.01,25,25.0012,3317,0
+OXLCN.US,D,20220816,000000,24.845,24.9,24.8,24.825,20485,0
+OXLCN.US,D,20220817,000000,24.8899,24.89,24.76,24.76,3998,0
+OXLCN.US,D,20220818,000000,24.8,24.8,24.65,24.69,10881,0
+OXLCN.US,D,20220819,000000,24.855,24.855,24.855,24.855,840,0
+OXLCN.US,D,20220822,000000,24.855,24.855,24.84,24.84,448,0
+OXLCN.US,D,20220823,000000,24.69,25.01,24.5501,24.68,7350,0
+OXLCN.US,D,20220824,000000,24.89,25.03,24.7,24.75,2327,0
+OXLCN.US,D,20220825,000000,24.76,24.76,24.56,24.6551,3110,0
+OXLCN.US,D,20220829,000000,24.66,24.729,24.66,24.7185,1604,0
+OXLCN.US,D,20220830,000000,24.66,24.69,24.51,24.55,2205,0
+OXLCN.US,D,20220831,000000,24.55,24.55,24.445,24.445,3271,0
+OXLCN.US,D,20220901,000000,24.5,24.55,24.4001,24.55,929,0
+OXLCN.US,D,20220902,000000,24.61,24.71,24.61,24.71,2599,0
+OXLCN.US,D,20220906,000000,24.73,24.75,24.52,24.52,1635,0
+OXLCN.US,D,20220907,000000,24.55,24.55,24.47,24.5,8318,0
+OXLCN.US,D,20220908,000000,24.4999,24.4999,24.045,24.1,23032,0
+OXLCN.US,D,20220909,000000,24.74,24.74,24.3,24.4951,2915,0
+OXLCN.US,D,20220912,000000,24.5,24.5,24.06,24.13,21830,0
+OXLCN.US,D,20220913,000000,24.1,24.11,23.67,23.988,48268,0
+OXLCN.US,D,20220914,000000,24,24,23.81,23.83,45826,0
+OXLCN.US,D,20220915,000000,23.7,23.84,23.48,23.5,26979,0
+OXLCN.US,D,20220916,000000,23.44,23.6618,23.4,23.5,14557,0
+OXLCN.US,D,20220919,000000,23.51,23.8847,23.45,23.8847,41269,0
+OXLCN.US,D,20220920,000000,23.57,23.71,23.4,23.54,17676,0
+OXLCN.US,D,20220921,000000,23.69,23.69,23.17,23.3,38043,0
+OXLCN.US,D,20220922,000000,23.33,23.809,23.16,23.25,31924,0
+OXLCN.US,D,20220923,000000,23.2,23.2,22.95,22.965,56358,0
+OXLCN.US,D,20220926,000000,23.06,23.45,22.9,23.24,17263,0
+OXLCN.US,D,20220927,000000,23.245,23.4299,23.02,23.39,5795,0
+OXLCN.US,D,20220928,000000,23.06,23.335,22.98,23,18908,0
+OXLCN.US,D,20220929,000000,22.92,22.95,22.78,22.89,18616,0
+OXLCN.US,D,20220930,000000,23.131,23.23,22.785,22.9,10175,0
+OXLCN.US,D,20221003,000000,22.89,22.89,22.65,22.65,13507,0
+OXLCN.US,D,20221004,000000,22.85,22.85,22.39,22.44,11301,0
+OXLCN.US,D,20221005,000000,22.5,22.5,21.92,22.07,38330,0
+OXLCN.US,D,20221006,000000,22.0001,22.2799,21.83,22,72732,0
+OXLCN.US,D,20221007,000000,22,22.0835,21.76,21.98,20040,0
+OXLCN.US,D,20221010,000000,21.98,22.1,21.86,22.1,4697,0
+OXLCN.US,D,20221011,000000,22.1,22.2232,21.49,21.8,31099,0
+OXLCN.US,D,20221012,000000,21.55,21.7,21.41,21.68,21866,0
+OXLCN.US,D,20221013,000000,21.5,21.79,21.5,21.79,8079,0
+OXLCN.US,D,20221014,000000,21.77,21.77,21.5,21.68,2471,0
+OXLCN.US,D,20221017,000000,21.7,21.8499,21.7,21.84,3087,0
+OXLCN.US,D,20221018,000000,22,22,21.7549,21.9,1799,0
+OXLCN.US,D,20221019,000000,21.74,21.86,21.46,21.63,14062,0
+OXLCN.US,D,20221020,000000,21.72,21.72,21.43,21.58,2251,0
+OXLCN.US,D,20221021,000000,21.65,21.78,21.4,21.67,11862,0
+OXLCN.US,D,20221024,000000,21.41,21.83,21.41,21.66,17755,0
+OXLCN.US,D,20221025,000000,21.68,21.86,21.6,21.68,18325,0
+OXLCN.US,D,20221026,000000,21.78,21.8751,21.645,21.7,12875,0
+OXLCN.US,D,20221027,000000,21.71,21.8577,21.5,21.69,6320,0
+OXLCN.US,D,20221028,000000,21.69,22.1799,21.61,22.14,15238,0
+OXLCN.US,D,20221031,000000,21.918,23,21.855,23,34329,0
+OXLCN.US,D,20221101,000000,22.73,22.79,22.1698,22.2975,3224,0
+OXLCN.US,D,20221102,000000,22.3,22.52,22.3,22.46,1520,0
+OXLCN.US,D,20221103,000000,21.8858,22.4795,21.8858,22.29,4532,0
+OXLCN.US,D,20221104,000000,22.31,22.31,22.31,22.31,412,0
+OXLCN.US,D,20221107,000000,22.05,22.26,22,22.08,14426,0
+OXLCN.US,D,20221108,000000,22.22,22.4739,22.22,22.25,4419,0
+OXLCN.US,D,20221109,000000,22.3,22.35,22.2483,22.29,2550,0
+OXLCN.US,D,20221110,000000,22.4984,22.7299,22.46,22.72,4994,0
+OXLCN.US,D,20221111,000000,22.67,22.67,22.5,22.5,2233,0
+OXLCN.US,D,20221114,000000,22.8099,22.8099,22.5,22.5,5067,0
+OXLCN.US,D,20221115,000000,22.5,22.5,22.01,22.46,10495,0
+OXLCN.US,D,20221116,000000,22.45,22.49,22.24,22.335,8466,0
+OXLCN.US,D,20221117,000000,22.3107,22.375,22.3107,22.375,840,0
+OXLCN.US,D,20221118,000000,22.37,22.46,22.37,22.46,360,0
+OXLCN.US,D,20221121,000000,22.46,22.605,22.46,22.4602,6463,0
+OXLCN.US,D,20221122,000000,22.47,22.47,22.1501,22.41,2498,0
+OXLCN.US,D,20221123,000000,22.6657,22.6657,22.25,22.33,4815,0
+OXLCN.US,D,20221125,000000,22.31,22.6099,22.25,22.37,3043,0
+OXLCN.US,D,20221128,000000,22.1601,22.395,22.1,22.15,11723,0
+OXLCN.US,D,20221129,000000,22.36,22.44,22.36,22.44,1861,0
+OXLCN.US,D,20221130,000000,22.2,23,22.05,23,22650,0
+OXLCN.US,D,20221201,000000,23.0351,23.29,23.0351,23.29,973,0
+OXLCN.US,D,20221202,000000,22.925,23.15,22.925,23.15,294,0
+OXLCN.US,D,20221205,000000,22.9042,22.9042,22.6,22.8,1477,0
+OXLCN.US,D,20221206,000000,22.33,22.5,22.2999,22.5,5706,0
+OXLCN.US,D,20221207,000000,22.6304,22.7699,22.41,22.41,1842,0
+OXLCN.US,D,20221208,000000,22.48,22.7499,22.48,22.55,3205,0
+OXLCN.US,D,20221209,000000,22.5253,22.6716,22.38,22.6716,2190,0
+OXLCN.US,D,20221212,000000,22.565,22.73,22.565,22.73,506,0
+OXLCN.US,D,20221213,000000,22.73,22.85,22.6,22.78,6984,0
+OXLCN.US,D,20221215,000000,22.7515,22.7515,22.35,22.35,896,0
+OXLCN.US,D,20221216,000000,22.4398,22.55,22.35,22.55,2385,0
+OXLCN.US,D,20221219,000000,22.53,22.6,22.28,22.28,2724,0
+OXLCN.US,D,20221220,000000,22.26,22.52,22.25,22.25,7561,0
+OXLCN.US,D,20221221,000000,22.25,22.37,22.25,22.3,3062,0
+OXLCN.US,D,20221222,000000,22.2,22.36,22.16,22.36,3286,0
+OXLCN.US,D,20221223,000000,22.16,22.38,22.1,22.33,1340,0
+OXLCN.US,D,20221227,000000,22.26,22.39,22.26,22.39,872,0
+OXLCN.US,D,20221229,000000,22.4,22.4,22.2299,22.28,1614,0
+OXLCN.US,D,20221230,000000,22.3,22.68,22.2,22.68,10694,0
+OXLCN.US,D,20230103,000000,22.26,22.6,22.01,22.445,7585,0
+OXLCN.US,D,20230104,000000,22.4052,22.54,22.3,22.5,2721,0
+OXLCN.US,D,20230105,000000,22.41,22.59,22.41,22.55,3545,0
+OXLCN.US,D,20230106,000000,22.5307,22.95,22.5307,22.95,928,0
+OXLCN.US,D,20230109,000000,22.7968,22.7968,22.7968,22.7968,103,0
+OXLCN.US,D,20230110,000000,22.41,22.8,22.33,22.8,3478,0
+OXLCN.US,D,20230111,000000,22.66,22.85,22.57,22.82,5337,0
+OXLCN.US,D,20230112,000000,22.695,22.85,22.54,22.77,6698,0
+OXLCN.US,D,20230113,000000,22.68,22.6899,22.585,22.63,2605,0
+OXLCN.US,D,20230117,000000,22.58,22.69,22.5501,22.65,2854,0
+OXLCN.US,D,20230118,000000,22.65,22.82,22.65,22.7,3621,0
+OXLCN.US,D,20230119,000000,22.6001,22.79,22.6001,22.76,1404,0
+OXLCN.US,D,20230123,000000,22.75,23,22.7,22.9999,6861,0
+OXLCN.US,D,20230124,000000,23,23.03,22.9,22.98,4830,0
+OXLCN.US,D,20230125,000000,22.9229,23.03,22.9229,22.98,2265,0
+OXLCN.US,D,20230126,000000,23.03,23.1,22.84,22.98,7422,0
+OXLCN.US,D,20230127,000000,22.97,23.1,22.93,22.94,4921,0
+OXLCN.US,D,20230130,000000,23,23.07,22.95,22.99,4666,0
+OXLCN.US,D,20230131,000000,22.955,23.05,22.95,22.9998,3680,0
+OXLCN.US,D,20230201,000000,23.03,23.08,23.03,23.07,750,0
+OXLCN.US,D,20230202,000000,23.0293,23.17,22.8704,23.15,1651,0
+OXLCN.US,D,20230203,000000,23.1435,23.1435,23.01,23.09,1519,0
+OXLCN.US,D,20230206,000000,23.09,23.1477,22.95,22.95,4036,0
+OXLCN.US,D,20230207,000000,22.87,23.14,22.87,23.1091,4293,0
+OXLCN.US,D,20230208,000000,23.15,23.19,23.15,23.1505,5899,0
+OXLCN.US,D,20230209,000000,23.15,23.15,23.0001,23.0001,580,0
+OXLCN.US,D,20230210,000000,23.0296,23.03,23,23.0299,2019,0
+OXLCN.US,D,20230213,000000,23.1,23.14,23.09,23.14,1948,0
+OXLCN.US,D,20230214,000000,23,23.1,23,23.1,1354,0
+OXLCN.US,D,20230215,000000,23.05,23.104,23,23,2635,0
+OXLCN.US,D,20230216,000000,22.94,23.1,22.91,22.95,4561,0
+OXLCN.US,D,20230217,000000,23,23.09,22.9988,23.09,3093,0
+OXLCN.US,D,20230221,000000,22.92,22.92,22.9,22.9,788,0
+OXLCN.US,D,20230222,000000,22.8938,22.8938,22.8,22.8,4940,0
+OXLCN.US,D,20230223,000000,22.96,23,22.8,23,2078,0
+OXLCN.US,D,20230224,000000,22.82,23.04,22.7001,23.04,1187,0
+OXLCN.US,D,20230227,000000,22.92,23.07,22.7825,22.91,1582,0
+OXLCN.US,D,20230228,000000,22.85,23.3,22.85,23.27,6651,0
+OXLCN.US,D,20230301,000000,23.22,23.22,22.8,23.17,2763,0
+OXLCN.US,D,20230302,000000,23.19,23.19,22.95,23.05,5063,0
+OXLCN.US,D,20230303,000000,23.1,23.18,22.8103,23.12,2537,0
+OXLCN.US,D,20230306,000000,23.01,23.25,23.01,23.25,466,0
+OXLCN.US,D,20230307,000000,23.25,23.25,22.83,22.83,813,0
+OXLCN.US,D,20230308,000000,22.95,23.1,22.85,22.99,3018,0
+OXLCN.US,D,20230309,000000,23.06,23.06,23.06,23.06,210,0
+OXLCN.US,D,20230310,000000,22.85,23,22.77,23,3378,0
+OXLCN.US,D,20230313,000000,22.82,22.82,22.1,22.35,3848,0
+OXLCN.US,D,20230314,000000,22.5,22.51,22.03,22.4199,2181,0
+OXLCN.US,D,20230315,000000,22.3209,22.3209,22.15,22.19,1891,0
+OXLCN.US,D,20230316,000000,22.45,22.45,22.19,22.3135,1017,0
+OXLCN.US,D,20230317,000000,22.09,22.1,22.09,22.1,1183,0
+OXLCN.US,D,20230320,000000,22.09,22.1,21.95,21.95,2429,0
+OXLCN.US,D,20230321,000000,21.9,21.95,21.85,21.85,4170,0
+OXLCN.US,D,20230322,000000,21.95,21.96,21.8501,21.96,1547,0
+OXLCN.US,D,20230323,000000,22.32,22.32,22.11,22.18,2206,0
+OXLCN.US,D,20230324,000000,22.37,22.65,22.24,22.5,9453,0
+OXLCN.US,D,20230327,000000,22.49,22.94,22.4,22.75,6865,0
+OXLCN.US,D,20230328,000000,22.5,22.79,22.5,22.6401,3966,0
+OXLCN.US,D,20230329,000000,22.88,22.88,22.85,22.85,675,0
+OXLCN.US,D,20230330,000000,22.88,22.88,22.88,22.88,116,0
+OXLCN.US,D,20230331,000000,22.25,23.08,22.25,23,9975,0
+OXLCN.US,D,20230403,000000,23,23,22.3101,22.77,2088,0
+OXLCN.US,D,20230404,000000,23.19,23.19,22.86,23,1237,0
+OXLCN.US,D,20230405,000000,22.95,23.2,22.95,23.2,2987,0
+OXLCN.US,D,20230406,000000,23.24,23.49,23.24,23.25,4269,0
+OXLCN.US,D,20230410,000000,23.2,23.2,23.2,23.2,360,0
+OXLCN.US,D,20230411,000000,23.25,23.4,23.0001,23.25,3477,0
+OXLCN.US,D,20230412,000000,23.3,23.4,23.25,23.2724,2064,0
+OXLCN.US,D,20230413,000000,23.205,23.4,23.205,23.4,2171,0
+OXLCN.US,D,20230414,000000,23.295,23.33,23.295,23.33,1300,0
+OXLCN.US,D,20230417,000000,23.27,23.27,23.15,23.15,795,0
+OXLCN.US,D,20230418,000000,23.2574,23.2574,23.2574,23.2574,262,0
+OXLCN.US,D,20230419,000000,23.15,23.2,23.1,23.1475,2461,0
+OXLCN.US,D,20230421,000000,22.91,23.1,22.4,23.1,6080,0
+OXLCN.US,D,20230424,000000,22.99,22.99,22.66,22.85,3889,0
+OXLCN.US,D,20230425,000000,22.83,22.83,22.61,22.61,876,0
+OXLCN.US,D,20230426,000000,22.33,22.33,22.33,22.33,225,0
+OXLCN.US,D,20230427,000000,22.72,22.75,22.72,22.75,2816,0
+OXLCN.US,D,20230428,000000,22.7,22.95,22.6969,22.6969,10742,0
+OXLCN.US,D,20230501,000000,22.93,22.94,22.8801,22.885,1158,0
+OXLCN.US,D,20230502,000000,22.615,22.63,22.35,22.63,1288,0
+OXLCN.US,D,20230503,000000,22.62,22.6435,22.3701,22.585,4476,0
+OXLCN.US,D,20230504,000000,22.61,23.2,22.6,22.9,1536,0
+OXLCN.US,D,20230505,000000,23.0999,23.0999,23.0999,23.0999,250,0
+OXLCN.US,D,20230509,000000,23,23.1,22.91,22.91,4193,0
+OXLCN.US,D,20230510,000000,22.67,23.1,22.4,22.6,5065,0
+OXLCN.US,D,20230511,000000,22.63,22.7,22.62,22.7,1210,0
+OXLCN.US,D,20230512,000000,22.7,22.7,22.6999,22.6999,1240,0
+OXLCN.US,D,20230515,000000,23.33,23.4,22.9,23.28,6358,0
+OXLCN.US,D,20230516,000000,23.16,23.3,23.15,23.16,3056,0
+OXLCN.US,D,20230517,000000,23.21,23.21,23.14,23.14,2260,0
+OXLCN.US,D,20230518,000000,23.269,23.28,23.14,23.215,2804,0
+OXLCN.US,D,20230519,000000,23.1978,23.3,23.0014,23.0936,5546,0
+OXLCN.US,D,20230522,000000,23.3,24.2999,22.77,22.77,8439,0
+OXLCN.US,D,20230523,000000,22.82,23,22.82,22.9999,2557,0
+OXLCN.US,D,20230524,000000,22.95,23,22.93,22.94,3197,0
+OXLCN.US,D,20230525,000000,22.85,22.85,22.83,22.85,1780,0
+OXLCN.US,D,20230526,000000,22.8,22.97,22.8,22.97,1047,0
+OXLCN.US,D,20230530,000000,22.8,22.8118,22.8,22.8,967,0
+OXLCN.US,D,20230531,000000,22.85,22.85,22.75,22.75,721,0
+OXLCN.US,D,20230601,000000,22.7601,22.9,22.7601,22.9,860,0
+OXLCN.US,D,20230605,000000,22.76,22.76,22.76,22.76,662,0
+OXLCN.US,D,20230606,000000,22.78,22.95,22.66,22.66,3216,0
+OXLCN.US,D,20230607,000000,22.67,22.785,22.65,22.67,1166,0
+OXLCN.US,D,20230613,000000,22.68,22.68,22.6,22.66,1341,0
+OXLCN.US,D,20230614,000000,22.92,22.92,22.92,22.92,111,0
+OXLCN.US,D,20230620,000000,22.45,22.66,22.45,22.55,1402,0
+OXLCN.US,D,20230621,000000,22.71,22.78,22.71,22.78,1274,0
+OXLCN.US,D,20230622,000000,22.7799,22.7999,22.77,22.7999,548,0
+OXLCN.US,D,20230626,000000,22.99,22.99,22.827,22.827,468,0
+OXLCN.US,D,20230627,000000,22.8,22.9799,22.48,22.9799,3020,0
+OXLCN.US,D,20230628,000000,22.95,22.95,22.95,22.95,702,0
+OXLCN.US,D,20230629,000000,22.9,22.94,22.85,22.85,995,0
+OXLCN.US,D,20230703,000000,22.79,22.8,22.79,22.8,784,0
+OXLCN.US,D,20230705,000000,22.87,22.94,22.8362,22.94,1340,0
+OXLCN.US,D,20230706,000000,22.95,22.95,22.8812,22.8812,2130,0
+OXLCN.US,D,20230707,000000,22.95,23.1,22.9,23.005,3798,0
+OXLCN.US,D,20230710,000000,23.09,23.09,23.0298,23.09,2136,0
+OXLCN.US,D,20230711,000000,22.985,23.21,22.985,23.21,3049,0
+OXLCN.US,D,20230712,000000,23.1,23.3,23.1,23.1,3213,0
+OXLCN.US,D,20230713,000000,23.2999,23.2999,23.2999,23.2999,288,0
+OXLCN.US,D,20230714,000000,23.15,23.15,23.15,23.15,376,0
+OXLCN.US,D,20230717,000000,23.07,23.11,22.9999,22.9999,2022,0
+OXLCN.US,D,20230718,000000,22.76,22.81,22.76,22.7817,2772,0
+OXLCN.US,D,20230719,000000,22.8,22.94,22.75,22.9,2966,0
+OXLCN.US,D,20230720,000000,23,23,22.9011,22.9011,666,0
+OXLCN.US,D,20230721,000000,22.9,22.9,22.85,22.9,1769,0
+OXLCN.US,D,20230724,000000,23,23,22.925,22.9428,2376,0
+OXLCN.US,D,20230725,000000,22.9301,22.955,22.93,22.94,1528,0
+OXLCN.US,D,20230726,000000,22.75,22.97,22.61,22.81,2648,0
+OXLCN.US,D,20230727,000000,22.82,23,22.82,22.9576,1132,0
+OXLCN.US,D,20230728,000000,23,23,22.9875,22.9875,1251,0
+OXLCN.US,D,20230731,000000,23,23.22,22.8574,23.065,2648,0
+OXLCN.US,D,20230801,000000,23.05,23.05,23.05,23.05,234,0
+OXLCN.US,D,20230802,000000,23.05,23.05,23.05,23.05,527,0
+OXLCN.US,D,20230803,000000,23.0201,23.25,23.0201,23.25,2419,0
+OXLCN.US,D,20230804,000000,23.07,23.23,23.07,23.2008,1996,0
+OXLCN.US,D,20230807,000000,23.1,23.15,23.1,23.15,2036,0
+OXLCN.US,D,20230808,000000,23.2,23.2,23.175,23.1999,1220,0
+OXLCN.US,D,20230809,000000,23.2,23.25,23.2,23.22,2779,0
+OXLCN.US,D,20230810,000000,23.24,23.24,23.24,23.24,470,0
+OXLCN.US,D,20230811,000000,23.25,23.25,23.25,23.25,391,0
+OXLCN.US,D,20230814,000000,23.2,23.25,23.1999,23.2284,1796,0
+OXLCN.US,D,20230815,000000,23.26,23.35,23.26,23.31,2814,0
+OXLCN.US,D,20230816,000000,23.23,23.23,23.09,23.09,371,0
+OXLCN.US,D,20230817,000000,23.25,23.25,22.775,22.775,3330,0
+OXLCN.US,D,20230822,000000,22.82,22.82,22.61,22.61,2270,0
+OXLCN.US,D,20230823,000000,22.76,22.78,22.7501,22.7501,568,0
+OXLCN.US,D,20230824,000000,23.3105,23.3105,22.75,22.75,1405,0
+OXLCN.US,D,20230825,000000,22.9,23,22.75,22.775,2927,0
+OXLCN.US,D,20230828,000000,22.75,23.3699,22.7092,23.3699,5961,0
+OXLCN.US,D,20230829,000000,23.19,23.19,22.85,22.91,2176,0
+OXLCN.US,D,20230830,000000,23.06,23.17,23.05,23.0601,3276,0
+OXLCN.US,D,20230831,000000,23.34,23.35,22.81,22.9,4577,0
+OXLCN.US,D,20230901,000000,23.11,23.11,23.1,23.1,708,0
+OXLCN.US,D,20230905,000000,23.0041,23.0041,23.0041,23.0041,218,0
+OXLCN.US,D,20230906,000000,23.25,23.25,23.02,23.0574,1989,0
+OXLCN.US,D,20230907,000000,23.08,23.1,23.08,23.1,1416,0
+OXLCN.US,D,20230908,000000,23.175,23.34,23.1,23.1,4264,0
+OXLCN.US,D,20230911,000000,23.3299,23.33,23.1999,23.2,2103,0
+OXLCN.US,D,20230912,000000,23.25,23.25,23.25,23.25,210,0
+OXLCN.US,D,20230913,000000,23.3,23.38,23.25,23.25,4305,0
+OXLCN.US,D,20230914,000000,23.38,23.38,22.88,22.97,5734,0
+OXLCN.US,D,20230915,000000,22.97,23,22.97,23,1626,0
+OXLCN.US,D,20230918,000000,23.2505,23.3499,23.03,23.17,3074,0
+OXLCN.US,D,20230919,000000,23.2125,23.2125,23.2125,23.2125,603,0
+OXLCN.US,D,20230920,000000,23.2897,23.2897,23.24,23.2455,993,0
+OXLCN.US,D,20230921,000000,23.3,23.38,23.265,23.265,2152,0
+OXLCN.US,D,20230922,000000,23.325,23.325,23.2335,23.2335,3613,0
+OXLCN.US,D,20230925,000000,23.2238,23.2238,23.2,23.2,207,0
+OXLCN.US,D,20230926,000000,23.38,23.38,23.2,23.2001,4029,0
+OXLCN.US,D,20230927,000000,22.9712,23.01,22.11,22.58,19814,0
+OXLCN.US,D,20230928,000000,22.4,22.4899,22.295,22.295,7758,0
+OXLCN.US,D,20230929,000000,22.38,22.39,22.2,22.2,3990,0
+OXLCN.US,D,20231002,000000,22.35,22.4,22.34,22.4,1775,0
+OXLCN.US,D,20231003,000000,22.46,22.65,22.4599,22.65,1810,0
+OXLCN.US,D,20231004,000000,22.44,22.92,22.4024,22.92,663,0
+OXLCN.US,D,20231005,000000,22.474,22.88,22.3,22.86,1715,0
+OXLCN.US,D,20231006,000000,22.35,22.35,22.35,22.35,215,0
+OXLCN.US,D,20231010,000000,22.87,22.87,22.655,22.85,1184,0
+OXLCN.US,D,20231011,000000,22.82,22.85,22.44,22.85,549,0
+OXLCN.US,D,20231012,000000,22.81,22.95,22.81,22.95,1112,0
+OXLCN.US,D,20231013,000000,22.94,22.94,22.85,22.87,426,0
+OXLCN.US,D,20231016,000000,22.69,22.69,22.5212,22.5212,1563,0
+OXLCN.US,D,20231017,000000,22.9183,22.9183,22.52,22.52,859,0
+OXLCN.US,D,20231018,000000,22.7,22.9,22.7,22.72,1156,0
+OXLCN.US,D,20231019,000000,22.53,22.92,22.53,22.92,1676,0
+OXLCN.US,D,20231020,000000,22.88,22.88,22.5441,22.8,2091,0
+OXLCN.US,D,20231023,000000,22.4,22.51,22.4,22.43,2870,0
+OXLCN.US,D,20231024,000000,22.68,22.69,22.45,22.68,1155,0
+OXLCN.US,D,20231025,000000,22.61,22.63,22.61,22.61,903,0
+OXLCN.US,D,20231030,000000,22.3375,22.72,22.3375,22.69,2162,0
+OXLCN.US,D,20231031,000000,22.6,22.68,22.42,22.68,556,0
+OXLCN.US,D,20231101,000000,22.6505,22.6505,22.36,22.5665,2426,0
+OXLCN.US,D,20231102,000000,22.662,22.7,22.662,22.7,1365,0
+OXLCN.US,D,20231103,000000,22.68,23,22.68,22.96,7143,0
+OXLCN.US,D,20231106,000000,23,23,22.925,23,1734,0
+OXLCN.US,D,20231108,000000,22.9499,22.9499,22.9499,22.9499,152,0
+OXLCN.US,D,20231109,000000,23.01,23.4,22.4,23,6185,0
+OXLCN.US,D,20231110,000000,22.93,22.93,22.8,22.83,1251,0
+OXLCN.US,D,20231113,000000,22.74,22.85,22.74,22.85,2024,0
+OXLCN.US,D,20231114,000000,22.85,22.85,22.6,22.73,2208,0
+OXLCN.US,D,20231115,000000,22.73,22.9,22.68,22.69,1472,0
+OXLCN.US,D,20231116,000000,22.54,22.99,22.4901,22.99,2834,0
+OXLCN.US,D,20231120,000000,22.83,22.95,22.78,22.9168,1423,0
+OXLCN.US,D,20231121,000000,22.85,22.85,22.775,22.775,781,0
+OXLCN.US,D,20231122,000000,22.8324,22.8324,22.8324,22.8324,693,0
+OXLCN.US,D,20231124,000000,22.85,22.85,22.85,22.85,720,0
+OXLCN.US,D,20231127,000000,22.7,22.9598,22.5122,22.5122,3993,0
+OXLCN.US,D,20231128,000000,22.91,22.91,22.8,22.8,870,0
+OXLCN.US,D,20231129,000000,22.822,22.9,22.822,22.9,2477,0
+OXLCN.US,D,20231201,000000,22.8619,23.4,22.8,23.4,4353,0
+OXLCN.US,D,20231204,000000,23.4,23.4,23.205,23.28,2377,0
+OXLCN.US,D,20231205,000000,23.345,23.4176,23.2499,23.2499,1117,0
+OXLCN.US,D,20231206,000000,23.2001,23.3,23.2001,23.3,538,0
+OXLCN.US,D,20231207,000000,23.4278,23.4278,23.4278,23.4278,327,0
+OXLCN.US,D,20231208,000000,23.44,23.44,23.44,23.44,155,0
+OXLCN.US,D,20231211,000000,23.35,23.35,23.35,23.35,252,0
+OXLCN.US,D,20231212,000000,23.42,23.42,23.355,23.355,790,0
+OXLCN.US,D,20231213,000000,23.35,23.375,22.88,23.3,3409,0
+OXLCN.US,D,20231214,000000,22.93,23.5,22.93,23.5,1997,0
+OXLCN.US,D,20231215,000000,23.52,23.52,23,23.46,4986,0
+OXLCN.US,D,20231218,000000,23.3136,23.545,23.3136,23.5429,4017,0
+OXLCN.US,D,20231219,000000,23.54,23.57,23.54,23.57,908,0
+OXLCN.US,D,20231220,000000,23.55,23.5642,23.45,23.4501,1281,0
+OXLCN.US,D,20231221,000000,23.5799,23.58,23.5799,23.5799,1342,0
+OXLCN.US,D,20231222,000000,23.5246,23.5246,23.5199,23.5199,844,0
+OXLCN.US,D,20231226,000000,23.4,23.4,23.4,23.4,801,0
+OXLCN.US,D,20231227,000000,23.4,23.4,23.1508,23.1508,436,0
+OXLCN.US,D,20231228,000000,23.4,23.4,23.13,23.15,1070,0
+OXLCN.US,D,20231229,000000,23.17,23.2,23.17,23.2,1409,0
+OXLCN.US,D,20240102,000000,23.5179,23.54,23.34,23.51,6291,0
+OXLCN.US,D,20240103,000000,23.52,23.75,23.5199,23.6751,3909,0
+OXLCN.US,D,20240104,000000,23.7,23.7,23.6506,23.6506,893,0
+OXLCN.US,D,20240105,000000,23.6,23.6,23.6,23.6,711,0
+OXLCN.US,D,20240108,000000,23.7,23.7,23.7,23.7,1762,0
+OXLCN.US,D,20240109,000000,23.6686,23.7,23.45,23.47,4506,0
+OXLCN.US,D,20240110,000000,23.7,23.7,23.7,23.7,633,0
+OXLCN.US,D,20240111,000000,23.75,23.8,23.72,23.7732,4156,0
+OXLCN.US,D,20240112,000000,23.8213,23.825,23.8213,23.825,870,0
+OXLCN.US,D,20240116,000000,23.9,23.9,23.9,23.9,1193,0
+OXLCN.US,D,20240117,000000,23.885,23.92,23.885,23.92,4716,0
+OXLCN.US,D,20240118,000000,23.75,23.77,23.75,23.75,2326,0
+OXLCN.US,D,20240119,000000,23.9525,23.96,23.9,23.9,968,0
+OXLCN.US,D,20240122,000000,23.76,23.8815,23.75,23.8815,2704,0
+OXLCN.US,D,20240123,000000,23.77,23.77,23.77,23.77,598,0
+OXLCN.US,D,20240124,000000,23.9071,23.945,23.9071,23.9152,2542,0
+OXLCN.US,D,20240125,000000,23.92,23.98,23.92,23.9372,1425,0
+OXLCN.US,D,20240126,000000,23.9206,24,23.9206,24,2155,0
+OXLCN.US,D,20240129,000000,23.93,24,23.775,23.775,3387,0
+OXLCN.US,D,20240130,000000,24,24.03,23.973,23.973,1697,0
+OXLCN.US,D,20240131,000000,23.9952,24.11,23.9952,24,4756,0
+OXLCN.US,D,20240201,000000,23.97,24.08,23.97,24.04,5302,0
+OXLCN.US,D,20240202,000000,24.05,24.08,24.01,24.0769,4135,0
+OXLCN.US,D,20240205,000000,24,24.08,23.9802,24.0799,3138,0
+OXLCN.US,D,20240206,000000,24,24,23.77,23.98,689,0
+OXLCN.US,D,20240207,000000,23.9659,23.9659,23.9,23.9,4267,0
+OXLCN.US,D,20240208,000000,23.8,24.03,23.8,23.93,6883,0
+OXLCN.US,D,20240212,000000,23.67,23.8395,23.46,23.46,6920,0
+OXLCN.US,D,20240213,000000,23.4601,23.6,23.4601,23.59,2057,0
+OXLCN.US,D,20240214,000000,24.0601,24.095,23.85,23.85,1387,0
+OXLCN.US,D,20240215,000000,24.045,24.045,23.77,23.77,1146,0
+OXLCN.US,D,20240216,000000,23.7818,23.885,23.2972,23.42,12157,0
+OXLCN.US,D,20240220,000000,23.7828,23.7828,23.35,23.36,2468,0
+OXLCN.US,D,20240221,000000,23.46,23.99,23.46,23.46,2877,0
+OXLCN.US,D,20240222,000000,23.63,23.63,23.45,23.55,683,0
+OXLCN.US,D,20240223,000000,23.55,23.9486,23.4424,23.56,2142,0
+OXLCN.US,D,20240226,000000,23.8362,23.8362,23.45,23.45,499,0
+OXLCN.US,D,20240227,000000,23.42,23.42,23.42,23.42,217,0
+OXLCN.US,D,20240228,000000,23.5999,23.6,23.2,23.21,3157,0
+OXLCN.US,D,20240229,000000,23.4,23.6,23.4,23.5799,3466,0
+OXLCN.US,D,20240301,000000,23.56,23.56,23.5,23.5,828,0
+OXLCN.US,D,20240304,000000,23.52,23.6,23.52,23.52,2423,0
+OXLCN.US,D,20240305,000000,23.68,23.7627,23.68,23.7326,1551,0
+OXLCN.US,D,20240306,000000,23.74,23.74,23.25,23.25,12414,0
+OXLCN.US,D,20240307,000000,23.42,23.42,23.26,23.41,1126,0
+OXLCN.US,D,20240308,000000,23.45,23.45,23.41,23.41,1473,0
+OXLCN.US,D,20240311,000000,23.42,23.42,23.42,23.42,145,0
+OXLCN.US,D,20240312,000000,23.54,23.54,23.475,23.54,1555,0
+OXLCN.US,D,20240314,000000,23.5,23.5,23.4,23.4,1136,0
+OXLCN.US,D,20240315,000000,23.4,23.4,23.35,23.39,2199,0
+OXLCN.US,D,20240318,000000,23.415,23.415,23.35,23.35,1073,0
+OXLCN.US,D,20240319,000000,23.4,23.4,23.25,23.25,3575,0
+OXLCN.US,D,20240320,000000,23.26,23.26,23.25,23.25,814,0
+OXLCN.US,D,20240321,000000,23.21,23.32,23.21,23.31,1434,0
+OXLCN.US,D,20240322,000000,23.45,23.4576,23.21,23.33,57316,0
+OXLCN.US,D,20240325,000000,23.334,23.38,23.334,23.3663,4182,0
+OXLCN.US,D,20240326,000000,23.39,23.44,23.38,23.42,3141,0
+OXLCN.US,D,20240327,000000,23.42,23.42,23.4006,23.4006,1441,0
+OXLCN.US,D,20240328,000000,23.39,23.47,23.39,23.43,2372,0
+OXLCN.US,D,20240401,000000,23.4096,23.44,23.4096,23.42,1084,0
+OXLCN.US,D,20240402,000000,23.42,23.47,23.4,23.4,2022,0
+OXLCN.US,D,20240403,000000,23.37,23.445,23.36,23.3899,4197,0
+OXLCN.US,D,20240404,000000,23.3601,23.37,23.3601,23.37,468,0
+OXLCN.US,D,20240405,000000,23.37,23.45,23.37,23.45,3633,0
+OXLCN.US,D,20240408,000000,23.4757,23.56,23.4757,23.55,3890,0
+OXLCN.US,D,20240409,000000,23.55,23.6499,23.55,23.59,1032,0
+OXLCN.US,D,20240410,000000,23.51,23.552,23.51,23.51,1478,0
+OXLCN.US,D,20240411,000000,23.536,23.61,23.536,23.5773,3238,0
+OXLCN.US,D,20240412,000000,23.61,23.61,23.54,23.55,2581,0
+OXLCN.US,D,20240415,000000,23.575,23.575,23.435,23.435,1673,0
+OXLCN.US,D,20240416,000000,23.58,23.58,23.41,23.45,2073,0
+OXLCN.US,D,20240417,000000,23.4,23.5001,23.4,23.42,1863,0
+OXLCN.US,D,20240418,000000,23.4499,23.45,23.4,23.4389,3942,0
+OXLCN.US,D,20240419,000000,23.44,23.49,23.44,23.49,1181,0
+OXLCN.US,D,20240422,000000,23.47,23.7,23.44,23.44,2605,0
+OXLCN.US,D,20240423,000000,23.41,23.61,23.41,23.61,1992,0
+OXLCN.US,D,20240424,000000,23.61,23.67,23.5704,23.5704,1497,0
+OXLCN.US,D,20240425,000000,23.6633,23.6633,23.6,23.6,652,0
+OXLCN.US,D,20240426,000000,23.68,23.68,23.59,23.6765,1024,0
+OXLCN.US,D,20240429,000000,23.6406,23.6999,23.6,23.67,4588,0
+OXLCN.US,D,20240430,000000,23.615,23.85,23.5,23.5,2569,0
+OXLCN.US,D,20240501,000000,23.62,23.85,23.62,23.8,2131,0
+OXLCN.US,D,20240502,000000,23.85,23.85,23.8483,23.8483,462,0
+OXLCN.US,D,20240503,000000,23.85,23.91,23.8202,23.8203,1644,0
+OXLCN.US,D,20240506,000000,23.8201,23.995,23.8201,23.99,1142,0
+OXLCN.US,D,20240507,000000,23.95,23.95,23.8958,23.8958,621,0
+OXLCN.US,D,20240508,000000,23.9999,23.9999,23.9996,23.9996,221,0
+OXLCN.US,D,20240509,000000,23.99,23.99,23.7,23.7,1155,0
+OXLCN.US,D,20240510,000000,23.7,23.8085,23.7,23.8085,1611,0
+OXLCN.US,D,20240513,000000,23.831,23.95,23.831,23.8895,1451,0
+OXLCN.US,D,20240514,000000,23.95,23.9501,23.72,23.72,1837,0
+OXLCN.US,D,20240515,000000,23.85,23.87,23.85,23.87,1139,0
+OXLCN.US,D,20240516,000000,23.924,23.924,23.7001,23.85,3948,0
+OXLCN.US,D,20240517,000000,23.93,23.93,23.72,23.72,1947,0
+OXLCN.US,D,20240520,000000,23.7,23.79,23.7,23.79,1723,0
+OXLCN.US,D,20240521,000000,23.79,23.87,23.79,23.79,862,0
+OXLCN.US,D,20240522,000000,23.825,23.825,23.825,23.825,650,0
+OXLCN.US,D,20240524,000000,23.8142,23.8142,23.8142,23.8142,563,0
+OXLCN.US,D,20240528,000000,23.85,23.95,23.83,23.95,2720,0
+OXLCN.US,D,20240529,000000,23.8951,23.97,23.8951,23.95,1265,0
+OXLCN.US,D,20240530,000000,23.96,23.97,23.9453,23.9453,1714,0
+OXLCN.US,D,20240531,000000,23.97,23.97,23.8,23.8,2434,0
+OXLCN.US,D,20240603,000000,23.9248,23.97,23.9105,23.9105,1827,0
+OXLCN.US,D,20240604,000000,23.91,23.91,23.8,23.8235,1533,0
+OXLCN.US,D,20240605,000000,23.8382,23.97,23.8382,23.9699,5177,0
+OXLCN.US,D,20240606,000000,24.0403,24.11,24.0403,24.11,815,0
+OXLCN.US,D,20240607,000000,24.11,24.11,24.06,24.06,1322,0
+OXLCN.US,D,20240610,000000,24.09,24.09,24.0782,24.09,2782,0
+OXLCN.US,D,20240611,000000,24.11,24.1999,24.11,24.11,2323,0
+OXLCN.US,D,20240612,000000,24.14,24.14,24.0433,24.0999,4194,0
+OXLCN.US,D,20240613,000000,24.14,24.15,24.1361,24.15,975,0
+OXLCN.US,D,20240614,000000,23.855,24.13,23.855,24.1299,756,0
+OXLCN.US,D,20240617,000000,23.95,23.9868,23.92,23.92,2786,0
+OXLCN.US,D,20240618,000000,23.94,23.94,23.8,23.9399,3019,0
+OXLCN.US,D,20240620,000000,23.92,23.94,23.7,23.79,7005,0
+OXLCN.US,D,20240621,000000,23.85,23.88,23.8,23.81,1909,0
+OXLCN.US,D,20240624,000000,23.84,24.005,23.8,24.005,2685,0
+OXLCN.US,D,20240625,000000,24,24.13,23.9841,24.02,2123,0
+OXLCN.US,D,20240626,000000,24.03,24.1499,24.0248,24.1025,1752,0
+OXLCN.US,D,20240627,000000,24,24.01,23.81,23.8656,6671,0
+OXLCN.US,D,20240628,000000,23.81,24.09,23.81,24.035,4059,0
+OXLCN.US,D,20240701,000000,23.85,24,23.81,23.82,7303,0
+OXLCN.US,D,20240702,000000,24.05,24.1,23.885,24.1,21651,0
+OXLCN.US,D,20240703,000000,24.1,24.1895,24.0999,24.13,6278,0
+OXLCN.US,D,20240705,000000,24.1,24.13,24.0876,24.13,1267,0
+OXLCN.US,D,20240708,000000,24.1,24.2,24.001,24.1,3917,0
+OXLCN.US,D,20240709,000000,24.1,24.1,23.9227,23.94,7512,0
+OXLCN.US,D,20240710,000000,23.9925,23.9999,23.86,23.88,5694,0
+OXLCN.US,D,20240711,000000,23.94,24,23.94,23.99,5912,0
+OXLCN.US,D,20240712,000000,23.99,24.0147,23.92,24.0147,2122,0
+OXLCN.US,D,20240715,000000,24,24.0115,24,24.0115,671,0
+OXLCN.US,D,20240716,000000,24.01,24.02,24.01,24.02,644,0
+OXLCN.US,D,20240717,000000,23.86,24.045,23.86,24.045,1698,0
+OXLCN.US,D,20240718,000000,24,24.045,24,24.045,581,0
+OXLCN.US,D,20240719,000000,24.01,24.01,24.01,24.01,461,0
+OXLCN.US,D,20240722,000000,24.04,24.09,23.97,23.98,16463,0
+OXLCN.US,D,20240723,000000,24.07,24.07,24,24,1069,0
+OXLCN.US,D,20240724,000000,24.025,24.08,24.025,24.08,2364,0
+OXLCN.US,D,20240725,000000,24.144,24.2,24.144,24.15,2262,0
+OXLCN.US,D,20240726,000000,24.19,24.2,24.171,24.2,6531,0
+OXLCN.US,D,20240729,000000,24.1899,24.19,24.02,24.05,11892,0
+OXLCN.US,D,20240730,000000,24.12,24.15,24.05,24.0656,2809,0
+OXLCN.US,D,20240731,000000,24.18,24.18,24.0501,24.17,2904,0
+OXLCN.US,D,20240801,000000,24.19,24.195,24.18,24.195,1811,0
+OXLCN.US,D,20240802,000000,24.2,24.2,24.15,24.19,4149,0
+OXLCN.US,D,20240805,000000,24.17,24.17,24.1,24.17,3756,0
+OXLCN.US,D,20240806,000000,24.1501,24.32,24.1501,24.32,5027,0
+OXLCN.US,D,20240807,000000,24.19,24.32,24.19,24.32,1888,0
+OXLCN.US,D,20240808,000000,24.25,24.3,24.25,24.3,1082,0
+OXLCN.US,D,20240809,000000,24.32,24.32,24.1443,24.165,1618,0
+OXLCN.US,D,20240812,000000,24.2,24.329,24.2,24.3,2469,0
+OXLCN.US,D,20240813,000000,24.33,24.345,24.3172,24.34,1009,0
+OXLCN.US,D,20240814,000000,24.2875,24.3,24.25,24.25,1743,0
+OXLCN.US,D,20240815,000000,24.22,24.22,24.22,24.22,450,0
+OXLCN.US,D,20240816,000000,24,24.13,24,24.06,3046,0
+OXLCN.US,D,20240819,000000,24.25,24.2799,24.05,24.05,2990,0
+OXLCN.US,D,20240820,000000,24.05,24.06,23.99,23.99,7084,0
+OXLCN.US,D,20240821,000000,24,24,23.99,23.995,2253,0
+OXLCN.US,D,20240822,000000,23.95,23.99,23.89,23.9,6796,0
+OXLCN.US,D,20240823,000000,24.0064,24.0064,24.0064,24.0064,884,0
+OXLCN.US,D,20240826,000000,24.05,24.0807,24.05,24.08,1926,0
+OXLCN.US,D,20240827,000000,24.15,24.15,23.96,23.96,5242,0
+OXLCN.US,D,20240828,000000,23.9,24.09,23.8,24.09,6933,0
+OXLCN.US,D,20240829,000000,24.09,24.0999,24,24.0999,1934,0
+OXLCN.US,D,20240830,000000,24.005,24.3117,24.005,24.0601,2950,0
+OXLCN.US,D,20240903,000000,24.21,24.21,23.92,23.92,1256,0
+OXLCN.US,D,20240904,000000,23.92,24,23.92,23.98,1944,0
+OXLCN.US,D,20240905,000000,24.0861,24.18,24.0861,24.1419,1089,0
+OXLCN.US,D,20240906,000000,24.08,24.21,24.045,24.21,3387,0
+OXLCN.US,D,20240909,000000,24.135,24.135,24.135,24.135,446,0
+OXLCN.US,D,20240910,000000,24.23,24.25,24.23,24.25,1373,0
+OXLCN.US,D,20240911,000000,24.236,24.27,24.2155,24.27,2478,0
+OXLCN.US,D,20240912,000000,24.3599,24.3599,24.19,24.19,476,0
+OXLCN.US,D,20240913,000000,24.36,24.36,24.3599,24.3599,1651,0
+OXLCN.US,D,20240916,000000,24.4,24.4,24.3799,24.3799,2882,0
+OXLCN.US,D,20240917,000000,24.34,24.34,24.215,24.215,1656,0
+OXLCN.US,D,20240918,000000,24.205,24.35,24.2,24.33,6578,0
+OXLCN.US,D,20240919,000000,24.35,24.42,24.25,24.42,2704,0
+OXLCN.US,D,20240920,000000,24.42,24.42,24.26,24.3434,1599,0
+OXLCN.US,D,20240923,000000,24.3,24.3,24.3,24.3,1080,0
+OXLCN.US,D,20240924,000000,24.44,24.44,24.34,24.34,636,0
+OXLCN.US,D,20240925,000000,24.425,24.425,24.1,24.1,5303,0
+OXLCN.US,D,20240926,000000,24.131,24.2,24.13,24.2,2014,0
+OXLCN.US,D,20240927,000000,24.17,24.215,24.17,24.215,829,0
+OXLCN.US,D,20240930,000000,24.23,24.3499,24.23,24.2835,3685,0
+OXLCN.US,D,20241001,000000,24.3,24.3,24.3,24.3,599,0
+OXLCN.US,D,20241003,000000,24.4,24.44,24.3779,24.3779,2251,0
+OXLCN.US,D,20241004,000000,24.46,24.46,24.2042,24.314,1798,0
+OXLCN.US,D,20241007,000000,24.35,24.35,24.15,24.15,5147,0
+OXLCN.US,D,20241008,000000,24.24,24.24,24.1,24.1,4219,0
+OXLCN.US,D,20241009,000000,24.215,24.4232,24.215,24.334,2567,0
+OXLCN.US,D,20241010,000000,24.25,24.3,24.25,24.3,1025,0
+OXLCN.US,D,20241011,000000,24.4553,24.4553,24.03,24.3498,1228,0
+OXLCN.US,D,20241014,000000,24.4009,24.45,24.4,24.4099,1952,0
+OXLCN.US,D,20241015,000000,24.4375,24.4375,24.41,24.41,1308,0
+OXLCN.US,D,20241016,000000,24.46,24.5,24.12,24.42,9448,0
+OXLCN.US,D,20241017,000000,24.13,24.23,24.13,24.2299,1401,0
+OXLCN.US,D,20241018,000000,24.265,24.265,24.265,24.265,293,0
+OXLCN.US,D,20241021,000000,24.23,24.2309,24.0071,24.09,2174,0
+OXLCN.US,D,20241022,000000,24.0696,24.15,24.0696,24.15,1663,0
+OXLCN.US,D,20241023,000000,24.17,24.27,24.17,24.27,1052,0
+OXLCN.US,D,20241024,000000,24.177,24.21,24.175,24.21,3264,0
+OXLCN.US,D,20241025,000000,24.27,24.27,24.27,24.27,745,0
+OXLCN.US,D,20241028,000000,24.3025,24.35,24.25,24.25,998,0
+OXLCN.US,D,20241029,000000,24.25,24.25,24.01,24.05,9475,0
+OXLCN.US,D,20241030,000000,24.06,24.1898,24.05,24.1898,1506,0
+OXLCN.US,D,20241031,000000,24.1,24.15,24.1,24.12,1697,0
+OXLCN.US,D,20241101,000000,24.23,24.27,24.23,24.26,881,0
+OXLCN.US,D,20241104,000000,24.25,24.25,24.2236,24.2236,1409,0
+OXLCN.US,D,20241105,000000,24.2457,24.26,24.14,24.14,1802,0
+OXLCN.US,D,20241106,000000,24.15,24.15,24.14,24.14,846,0
+OXLCN.US,D,20241107,000000,24.1201,24.3041,24.1,24.215,2575,0
+OXLCN.US,D,20241108,000000,24.22,24.35,24.22,24.34,1628,0
+OXLCN.US,D,20241111,000000,24.35,24.35,24.15,24.3499,7902,0
+OXLCN.US,D,20241112,000000,24.15,24.33,24.15,24.33,2479,0
+OXLCN.US,D,20241113,000000,24.34,24.46,24.34,24.46,841,0
+OXLCN.US,D,20241114,000000,24.4281,24.43,24.4281,24.43,1765,0
+OXLCN.US,D,20241115,000000,24.3399,24.4,24.3399,24.4,492,0
+OXLCN.US,D,20241118,000000,24.33,24.35,24.2851,24.3,1171,0
+OXLCN.US,D,20241119,000000,24.32,24.32,24.32,24.32,340,0
+OXLCN.US,D,20241120,000000,24.3,24.3,24.3,24.3,384,0
+OXLCN.US,D,20241121,000000,24.285,24.285,24,24,10305,0
+OXLCN.US,D,20241122,000000,24.0324,24.1739,23.69,23.81,14749,0
+OXLCN.US,D,20241125,000000,23.88,23.88,23.86,23.86,2279,0
+OXLCN.US,D,20241126,000000,24.13,24.25,23.9271,24.22,3073,0
+OXLCN.US,D,20241127,000000,23.9998,24.05,23.9998,24.05,533,0
+OXLCN.US,D,20241129,000000,23.94,24.01,23.94,24.01,1430,0
+OXLCN.US,D,20241202,000000,23.9604,24.19,23.9604,24.15,5241,0
+OXLCN.US,D,20241203,000000,24.08,24.08,24.05,24.05,498,0
+OXLCN.US,D,20241204,000000,24.13,24.13,24.0501,24.0501,1342,0
+OXLCN.US,D,20241205,000000,24.1,24.2092,24.05,24.05,1815,0
+OXLCN.US,D,20241206,000000,24.1,24.25,24.1,24.25,4598,0
+OXLCN.US,D,20241209,000000,24.3,24.3,24.25,24.2892,1948,0
+OXLCN.US,D,20241210,000000,24.4199,24.4199,24.2,24.3999,2392,0
+OXLCN.US,D,20241211,000000,24.1825,24.42,23.99,23.99,15752,0
+OXLCN.US,D,20241212,000000,24.04,24.35,24,24.1,2452,0
+OXLCN.US,D,20241213,000000,24.15,24.2169,24.11,24.11,4110,0
+OXLCN.US,D,20241216,000000,24.15,24.2492,24.15,24.2492,2719,0
+OXLCN.US,D,20241217,000000,24.16,24.23,24.1,24.19,1366,0
+OXLCN.US,D,20241218,000000,24.16,24.16,23.71,23.71,19933,0
+OXLCN.US,D,20241219,000000,23.71,23.96,23.71,23.95,8401,0
+OXLCN.US,D,20241220,000000,23.898,24.04,23.898,24.021,3158,0
+OXLCN.US,D,20241223,000000,24.1497,24.15,24,24.07,2469,0
+OXLCN.US,D,20241224,000000,24,24.0106,24,24.0106,568,0
+OXLCN.US,D,20241226,000000,24.1,24.14,24.1,24.12,3167,0
+OXLCN.US,D,20241227,000000,24.13,24.25,24.12,24.25,3153,0
+OXLCN.US,D,20241230,000000,24.083,24.1338,24.083,24.1338,842,0
+OXLCN.US,D,20241231,000000,24.066,24.27,24.066,24.27,1003,0
+OXLCN.US,D,20250102,000000,24.24,24.2539,24.13,24.195,1324,0
+OXLCN.US,D,20250103,000000,24.2699,24.27,24.1869,24.2,977,0
+OXLCN.US,D,20250106,000000,24.27,24.27,24.2,24.2,905,0
+OXLCN.US,D,20250107,000000,24.1746,24.3478,24.089,24.15,3517,0
+OXLCN.US,D,20250108,000000,24.06,24.06,24.06,24.06,309,0
+OXLCN.US,D,20250110,000000,24.2,24.38,24.2,24.275,11006,0
+OXLCN.US,D,20250113,000000,24.35,24.37,24.0501,24.3174,2381,0
+OXLCN.US,D,20250114,000000,24.1847,24.3,24.1847,24.3,804,0
+OXLCN.US,D,20250115,000000,24.19,24.19,24.18,24.18,474,0
+OXLCN.US,D,20250116,000000,24.2336,24.38,24.1899,24.3799,3754,0
+OXLCN.US,D,20250121,000000,23.9909,24.2004,23.9909,24.2004,1190,0
+OXLCN.US,D,20250122,000000,24.12,24.38,24.12,24.38,500,0
+OXLCN.US,D,20250123,000000,24.35,24.38,24.34,24.3709,4057,0
+OXLCN.US,D,20250124,000000,24.36,24.38,24.36,24.37,626,0
+OXLCN.US,D,20250127,000000,24.3596,24.3596,24.305,24.305,924,0
+OXLCN.US,D,20250128,000000,24.36,24.37,24.31,24.31,9970,0
+OXLCN.US,D,20250129,000000,24.38,24.38,24.3644,24.3644,2556,0
+OXLCN.US,D,20250130,000000,24.355,24.355,24.355,24.355,470,0
+OXLCN.US,D,20250131,000000,24.38,24.4889,24.35,24.4889,1817,0
+OXLCN.US,D,20250203,000000,24.3301,24.3799,24.3301,24.3799,1126,0
+OXLCN.US,D,20250204,000000,24.3728,24.38,24.3314,24.3314,2393,0
+OXLCN.US,D,20250205,000000,24.3501,24.39,24.3501,24.3501,4063,0
+OXLCN.US,D,20250207,000000,24.4076,24.4076,24.4076,24.4076,581,0
+OXLCN.US,D,20250210,000000,24.3822,24.4199,24.3822,24.4199,753,0
+OXLCN.US,D,20250211,000000,24.3561,24.39,24.3561,24.39,1270,0
+OXLCN.US,D,20250212,000000,24.385,24.39,24.385,24.39,2646,0
+OXLCN.US,D,20250214,000000,24.33,24.39,24.33,24.39,627,0
+OXLCN.US,D,20250218,000000,24.3,24.34,24.2463,24.32,2461,0
+OXLCN.US,D,20250219,000000,24.2989,24.2989,24.25,24.25,4022,0
+OXLCN.US,D,20250220,000000,24.345,24.3458,24.345,24.3458,293,0
+OXLCN.US,D,20250221,000000,24.3,24.35,24.2599,24.35,2064,0
+OXLCN.US,D,20250225,000000,24.295,24.295,24.295,24.295,430,0
+OXLCN.US,D,20250226,000000,24.34,24.34,24.24,24.24,881,0
+OXLCN.US,D,20250228,000000,24.2455,24.296,24.2455,24.296,3149,0
+OXLCN.US,D,20250303,000000,24.2,24.2,24.0562,24.07,1684,0
+OXLCN.US,D,20250304,000000,24.19,24.2999,24.07,24.185,1744,0
+OXLCN.US,D,20250305,000000,24.2913,24.35,24.11,24.11,3336,0
+OXLCN.US,D,20250306,000000,24.14,24.225,24.14,24.225,4092,0
+OXLCN.US,D,20250307,000000,24.2197,24.2197,24.19,24.2,2441,0
+OXLCN.US,D,20250310,000000,24.19,24.19,24.17,24.17,2400,0
+OXLCN.US,D,20250311,000000,24.12,24.12,24.12,24.12,596,0
+OXLCN.US,D,20250314,000000,24.15,24.1827,24.1,24.115,3111,0
+OXLCN.US,D,20250317,000000,23.94,24.12,23.93,24.1091,3311,0
+OXLCN.US,D,20250318,000000,24.11,24.11,24.0876,24.0876,831,0
+OXLCN.US,D,20250319,000000,23.93,24.08,23.88,23.95,4600,0
+OXLCN.US,D,20250320,000000,23.9295,23.946,23.92,23.946,853,0
+OXLCN.US,D,20250321,000000,23.9296,24.04,23.9296,23.97,1733,0
+OXLCN.US,D,20250324,000000,23.9332,24.05,23.9221,24.05,1806,0
+OXLCN.US,D,20250325,000000,24.006,24.006,23.98,23.98,593,0
+OXLCN.US,D,20250326,000000,23.93,23.93,23.93,23.93,779,0
+OXLCN.US,D,20250327,000000,23.9301,24.0366,23.93,23.96,7697,0
+OXLCN.US,D,20250328,000000,23.93,23.93,23.9,23.9,2128,0
+OXLCN.US,D,20250331,000000,23.91,24.11,23.91,24.11,5756,0
+OXLCN.US,D,20250401,000000,23.95,24.06,23.93,24.06,1525,0
+OXLCN.US,D,20250402,000000,23.9397,24.03,23.9397,24.03,3164,0
+OXLCN.US,D,20250403,000000,23.92,24.0284,23.92,24.0174,1961,0
+OXLCN.US,D,20250404,000000,23.975,24.03,23.91,23.9921,5835,0
+OXLCN.US,D,20250407,000000,23.88,23.88,23.84,23.8606,2092,0
+OXLCN.US,D,20250408,000000,23.85,23.95,23.85,23.85,2774,0
+OXLCN.US,D,20250409,000000,23.8401,23.8949,23.6,23.64,7492,0
+OXLCN.US,D,20250410,000000,23.5,23.6642,23.5,23.5,5619,0
+OXLCN.US,D,20250411,000000,23.65,23.6667,23.65,23.6667,1009,0
+OXLCN.US,D,20250414,000000,23.79,23.8,23.79,23.8,2883,0
+OXLCN.US,D,20250415,000000,23.8,23.8208,23.65,23.67,5713,0
+OXLCN.US,D,20250416,000000,23.4,23.78,23.4,23.62,3517,0
+OXLCN.US,D,20250422,000000,23.69,23.7,23.5155,23.7,2924,0
+OXLCN.US,D,20250423,000000,23.89,23.8999,23.89,23.8999,1135,0
+OXLCN.US,D,20250428,000000,23.88,23.88,23.72,23.74,2008,0
+OXLCN.US,D,20250429,000000,23.7381,23.74,23.62,23.7338,4672,0
+OXLCN.US,D,20250430,000000,23.7307,23.74,23.72,23.74,1653,0
+OXLCN.US,D,20250501,000000,23.74,23.74,23.6959,23.74,1952,0
+OXLCN.US,D,20250502,000000,23.74,23.75,23.73,23.75,2900,0
+OXLCN.US,D,20250505,000000,23.76,23.8,23.76,23.8,1261,0
+OXLCN.US,D,20250506,000000,23.767,23.8,23.767,23.8,3081,0
+OXLCN.US,D,20250507,000000,23.8878,23.89,23.8057,23.82,2747,0
+OXLCN.US,D,20250508,000000,23.845,23.89,23.845,23.89,1505,0
+OXLCN.US,D,20250509,000000,23.91,23.91,23.91,23.91,311,0
+OXLCN.US,D,20250512,000000,23.91,24.01,23.8001,24.01,10294,0
+OXLCN.US,D,20250513,000000,23.9486,24.04,23.911,24,3966,0
+OXLCN.US,D,20250514,000000,24,24.02,23.995,23.995,1615,0
+OXLCN.US,D,20250515,000000,24.0321,24.0321,24.0238,24.025,595,0
+OXLCN.US,D,20250516,000000,24.02,24.02,23.97,23.97,2002,0
+OXLCN.US,D,20250519,000000,23.9491,24.02,23.9491,23.97,1177,0
+OXLCN.US,D,20250520,000000,23.92,23.92,23.85,23.85,790,0
+OXLCN.US,D,20250521,000000,23.9,24.01,23.9,23.95,4723,0
+OXLCN.US,D,20250522,000000,23.81,24,23.8,23.9305,6761,0
+OXLCN.US,D,20250523,000000,23.95,23.99,23.95,23.99,769,0
+OXLCN.US,D,20250527,000000,23.96,23.96,23.96,23.96,367,0
+OXLCN.US,D,20250528,000000,24.04,24.04,23.995,23.995,2703,0
+OXLCN.US,D,20250529,000000,23.8201,24.01,23.8201,24.01,486,0
+OXLCN.US,D,20250530,000000,24.0218,24.03,23.9337,23.95,6912,0
+OXLCN.US,D,20250602,000000,24.05,24.06,23.8829,23.8829,2058,0
+OXLCN.US,D,20250603,000000,23.9001,23.958,23.9001,23.958,887,0
+OXLCN.US,D,20250604,000000,23.9848,24.06,23.93,23.93,2364,0
+OXLCN.US,D,20250605,000000,23.9501,23.9501,23.9501,23.9501,517,0
+OXLCN.US,D,20250606,000000,24,24.07,24,24.0452,2069,0
+OXLCN.US,D,20250609,000000,24.07,24.09,24.0391,24.07,2961,0
+OXLCN.US,D,20250610,000000,24.1,24.18,24.1,24.18,8988,0
+OXLCN.US,D,20250611,000000,24.1259,24.1752,24.1259,24.15,3265,0
+OXLCN.US,D,20250612,000000,24.19,24.2091,24.12,24.1201,21209,0
+OXLCN.US,D,20250613,000000,24.22,24.22,24.21,24.21,1339,0
+OXLCN.US,D,20250616,000000,24.1454,24.2,24.1454,24.1534,1888,0
+OXLCN.US,D,20250617,000000,23.97,24.15,23.97,24.15,4864,0
+OXLCN.US,D,20250618,000000,24.1972,24.21,24.17,24.21,1775,0
+OXLCN.US,D,20250620,000000,24.1695,24.2,24.1695,24.2,551,0
+OXLCN.US,D,20250623,000000,24.25,24.28,23.9,23.9,2479,0
+OXLCN.US,D,20250624,000000,23.95,24.19,23.8363,24.19,2239,0
+OXLCN.US,D,20250625,000000,24.19,24.19,24.1,24.1,1118,0
+OXLCN.US,D,20250626,000000,24,24.0832,23.9,24.02,11573,0
+OXLCN.US,D,20250627,000000,24.035,24.2,24.035,24.0575,3053,0
+OXLCN.US,D,20250630,000000,24.1771,24.28,24.1771,24.19,8984,0
+OXLCN.US,D,20250701,000000,24.19,24.2401,24.19,24.2401,879,0
+OXLCN.US,D,20250703,000000,24.32,24.4,24.31,24.4,6531,0
+OXLCN.US,D,20250707,000000,24.42,24.42,24.3552,24.4199,2953,0
+OXLCN.US,D,20250708,000000,24.42,24.42,24.3798,24.42,2098,0
+OXLCN.US,D,20250709,000000,24.31,24.42,24.31,24.365,1286,0
+OXLCN.US,D,20250710,000000,24.29,24.31,24.2002,24.31,1786,0
+OXLCN.US,D,20250711,000000,24.22,24.32,24.22,24.23,3757,0
+OXLCN.US,D,20250714,000000,24.23,24.3532,24.23,24.3001,2882,0
+OXLCN.US,D,20250715,000000,24.2,24.4159,24.11,24.4159,6115,0
+OXLCN.US,D,20250716,000000,24.312,24.312,24.312,24.312,417,0
+OXLCN.US,D,20250717,000000,24.27,24.28,24.27,24.28,2554,0
+OXLCN.US,D,20250718,000000,24.05,24.4334,24.05,24.4,3498,0
+OXLCN.US,D,20250721,000000,24.349,24.46,24.34,24.46,6027,0
+OXLCN.US,D,20250722,000000,24.4072,24.46,24.4072,24.425,4189,0
+OXLCN.US,D,20250723,000000,24.41,24.4178,24.3,24.365,7123,0
+OXLCN.US,D,20250724,000000,24.2587,24.31,24.25,24.299,12311,0
+OXLCN.US,D,20250725,000000,24.3,24.3,24.0636,24.0636,1886,0
+OXLCN.US,D,20250728,000000,24.215,24.25,24.2,24.25,833,0
+OXLCN.US,D,20250730,000000,24.21,24.33,24.21,24.33,1558,0
+OXLCN.US,D,20250731,000000,24.3301,24.37,24.3301,24.37,2155,0
+OXLCN.US,D,20250801,000000,24.34,24.3772,24.335,24.335,3002,0
+OXLCN.US,D,20250804,000000,24.385,24.385,24.33,24.3764,1579,0
+OXLCN.US,D,20250805,000000,24.27,24.27,24.1711,24.1711,1595,0
+OXLCN.US,D,20250806,000000,24.19,24.19,24.1322,24.17,876,0
+OXLCN.US,D,20250807,000000,24.37,24.37,24.1,24.22,5916,0
+OXLCN.US,D,20250808,000000,24.35,24.35,24.08,24.0989,4800,0
+OXLCN.US,D,20250811,000000,24.2885,24.32,24.2885,24.32,946,0
+OXLCN.US,D,20250812,000000,24.3,24.3,24.3,24.3,5211,0
+OXLCN.US,D,20250813,000000,24.35,24.368,24.35,24.35,5667,0
+OXLCN.US,D,20250814,000000,24.35,24.35,24.3,24.3,606,0
+OXLCN.US,D,20250815,000000,24.09,24.1,24.09,24.1,1324,0
+OXLCN.US,D,20250818,000000,24.0801,24.1686,24.05,24.15,5053,0
+OXLCN.US,D,20250819,000000,24.2305,24.2305,24.1381,24.22,1167,0
+OXLCN.US,D,20250820,000000,24.22,24.28,24.22,24.25,3364,0
+OXLCN.US,D,20250821,000000,24.2,24.2,24.2,24.2,313,0
+OXLCN.US,D,20250822,000000,24.18,24.22,24.18,24.22,1120,0
+OXLCN.US,D,20250825,000000,24.28,24.28,24.28,24.28,5595,0
+OXLCN.US,D,20250826,000000,24.3,24.33,24.2235,24.33,6555,0
+OXLCN.US,D,20250827,000000,24.21,24.2595,24.21,24.255,525,0
+OXLCN.US,D,20250828,000000,24.3,24.36,24.28,24.2924,11737,0
+OXLCN.US,D,20250829,000000,24.25,24.3,24.2101,24.3,3766,0
+OXLCN.US,D,20250902,000000,24.37,24.37,24.2128,24.25,4500,0
+OXLCN.US,D,20250903,000000,24.3,24.33,24.295,24.2953,12434,0
+OXLCN.US,D,20250904,000000,24.3,24.3799,24.2583,24.3078,7221,0
+OXLCN.US,D,20250905,000000,24.27,24.38,24.27,24.34,7192,0
+OXLCN.US,D,20250908,000000,24.38,24.43,24.355,24.43,6260,0
+OXLCN.US,D,20250909,000000,24.401,24.43,24.39,24.4098,3787,0
+OXLCN.US,D,20250910,000000,24.42,24.45,24.42,24.45,8907,0
+OXLCN.US,D,20250911,000000,24.45,24.48,24.4487,24.465,3472,0
+OXLCN.US,D,20250912,000000,24.45,24.5,24.45,24.45,6106,0
+OXLCN.US,D,20250915,000000,24.374,24.45,24.374,24.4499,2874,0
+OXLCN.US,D,20250916,000000,24.3165,24.45,24.3165,24.4487,1555,0
+OXLCN.US,D,20250917,000000,24.43,24.45,24.385,24.395,9258,0
+OXLCN.US,D,20250918,000000,24.35,24.4,24.3401,24.4,8994,0
+OXLCN.US,D,20250919,000000,24.3625,24.4,24.35,24.4,1396,0
+OXLCN.US,D,20250922,000000,24.36,24.37,24.32,24.37,6602,0
+OXLCN.US,D,20250923,000000,24.3,24.37,24.26,24.37,7342,0
+OXLCN.US,D,20250924,000000,24.37,24.37,24.28,24.28,3264,0
+OXLCN.US,D,20250925,000000,24.3583,24.3583,24.3583,24.3583,235,0
+OXLCN.US,D,20250929,000000,24.305,24.35,24.305,24.35,950,0
+OXLCN.US,D,20250930,000000,24.3699,24.37,24.3506,24.3506,3202,0
+OXLCN.US,D,20251001,000000,24.3096,24.35,24.3096,24.3477,1537,0
+OXLCN.US,D,20251002,000000,24.3117,24.3117,24.3117,24.3117,630,0
+OXLCN.US,D,20251003,000000,24.38,24.395,24.38,24.395,5567,0
+OXLCN.US,D,20251006,000000,24.45,24.45,24.38,24.38,5534,0
+OXLCN.US,D,20251007,000000,24.38,24.419,24.38,24.4,16024,0
+OXLCN.US,D,20251008,000000,24.38,24.4,24.3725,24.4,1041,0
+OXLCN.US,D,20251009,000000,24.335,24.4,24.335,24.4,2268,0
+OXLCN.US,D,20251010,000000,24.355,24.37,24.355,24.37,862,0
+OXLCN.US,D,20251013,000000,24.355,24.4,24.35,24.4,1117,0
+OXLCN.US,D,20251014,000000,24.4,24.4,24.39,24.39,1003,0
+OXLCN.US,D,20251015,000000,24.36,24.36,24.36,24.36,948,0
+OXLCN.US,D,20251016,000000,24.34,24.38,24.34,24.38,1792,0
+OXLCN.US,D,20251017,000000,24.33,24.33,24.33,24.33,586,0
+OXLCN.US,D,20251020,000000,24.2176,24.3,24.2176,24.3,1910,0
+OXLCN.US,D,20251021,000000,24.2996,24.2996,24.255,24.255,999,0
+OXLCN.US,D,20251022,000000,24.3,24.3,24.2184,24.265,2554,0
+OXLCN.US,D,20251023,000000,24.3,24.3,24.3,24.3,466,0
+OXLCN.US,D,20251024,000000,24.3,24.3,24.3,24.3,948,0
+OXLCN.US,D,20251027,000000,24.3,24.34,24.2,24.34,2141,0
+OXLCN.US,D,20251028,000000,24.34,24.34,24.3112,24.3342,1477,0
+OXLCN.US,D,20251030,000000,24.2714,24.3549,24.2714,24.31,1253,0
+OXLCN.US,D,20251031,000000,24.35,24.35,24.3266,24.3266,1717,0
+OXLCN.US,D,20251103,000000,24.359,24.359,24.2301,24.25,2457,0
+OXLCN.US,D,20251104,000000,24.25,24.3699,24.23,24.23,3936,0
+OXLCN.US,D,20251105,000000,24.2301,24.2301,24.2301,24.2301,411,0
+OXLCN.US,D,20251106,000000,24.23,24.23,24.202,24.202,695,0
+OXLCN.US,D,20251107,000000,24.22,24.5,24.22,24.26,1546,0
+OXLCN.US,D,20251110,000000,24.755,24.755,24.4999,24.4999,2358,0
+OXLCN.US,D,20251111,000000,24.48,24.49,24.35,24.402,4427,0
+OXLCN.US,D,20251112,000000,24.4,24.5,24.4,24.5,1271,0
+OXLCN.US,D,20251113,000000,24.4085,24.48,24.4085,24.48,445,0
+OXLCN.US,D,20251117,000000,24.39,24.39,24.2801,24.2801,3424,0
+OXLCN.US,D,20251118,000000,24.3217,24.325,24.3205,24.3205,766,0
+OXLCN.US,D,20251119,000000,24.3199,24.3199,24.28,24.2801,1310,0
+OXLCN.US,D,20251120,000000,24.28,24.3198,24.21,24.3176,1458,0
+OXLCN.US,D,20251121,000000,24.2,24.25,24.2,24.25,2388,0
+OXLCN.US,D,20251124,000000,24.2175,24.29,24.2175,24.2399,3194,0
+OXLCN.US,D,20251125,000000,24.32,24.32,24.32,24.32,639,0
+OXLCN.US,D,20251126,000000,24.25,24.285,24.25,24.285,698,0
+OXLCN.US,D,20251201,000000,24.2713,24.32,24.2262,24.3002,5058,0
+OXLCN.US,D,20251202,000000,24.32,24.32,24.32,24.32,569,0
+OXLCN.US,D,20251203,000000,24.32,24.35,24.3199,24.35,3401,0
+OXLCN.US,D,20251204,000000,24.33,24.35,24.32,24.32,2859,0
+OXLCN.US,D,20251205,000000,24.37,24.37,24.35,24.36,943,0
+OXLCN.US,D,20251208,000000,24.3372,24.39,24.31,24.39,4129,0
+OXLCN.US,D,20251209,000000,24.35,24.42,24.35,24.42,512,0
+OXLCN.US,D,20251210,000000,24.44,24.44,24.42,24.42,1220,0
+OXLCN.US,D,20251211,000000,24.42,24.456,24.4,24.4,23852,0
+OXLCN.US,D,20251212,000000,24.45,24.45,24.45,24.45,3264,0
+OXLCN.US,D,20251215,000000,24.45,24.4746,24.4305,24.47,10746,0
+OXLCN.US,D,20251216,000000,24.47,24.52,24.47,24.48,8162,0
+OXLCN.US,D,20251217,000000,24.3402,24.4,24.3402,24.366,3814,0
+OXLCN.US,D,20251218,000000,24.34,24.4,24.34,24.3933,3928,0
+OXLCN.US,D,20251219,000000,24.3959,24.3999,24.3701,24.38,2601,0
+OXLCN.US,D,20251222,000000,24.35,24.387,24.33,24.37,7286,0
+OXLCN.US,D,20251223,000000,24.4,24.4,24.3987,24.3992,990,0
+OXLCN.US,D,20251224,000000,24.4,24.45,24.4,24.425,918,0
+OXLCN.US,D,20251226,000000,24.4499,24.45,24.4487,24.45,1211,0
+OXLCN.US,D,20251229,000000,24.434,24.45,24.434,24.45,1530,0
+OXLCN.US,D,20251230,000000,24.4,24.4,24.4,24.4,315,0
+OXLCN.US,D,20251231,000000,24.42,24.42,24.24,24.3,16055,0
+OXLCN.US,D,20260102,000000,24.3508,24.41,24.33,24.37,1205,0
+OXLCN.US,D,20260105,000000,24.43,24.4486,24.38,24.4099,3584,0
+OXLCN.US,D,20260106,000000,24.45,24.45,24.39,24.428,3234,0
+OXLCN.US,D,20260107,000000,24.45,24.45,24.4,24.45,8056,0
+OXLCN.US,D,20260108,000000,24.43,24.45,24.425,24.45,7877,0
+OXLCN.US,D,20260109,000000,24.46,24.5,24.46,24.5,1407,0
+OXLCN.US,D,20260112,000000,24.45,24.5,24.45,24.49,3731,0
+OXLCN.US,D,20260113,000000,24.49,24.55,24.48,24.55,11462,0
+OXLCN.US,D,20260114,000000,24.6,24.72,24.6,24.72,2729,0
+OXLCN.US,D,20260115,000000,24.72,24.72,24.53,24.5599,8056,0
+OXLCN.US,D,20260116,000000,24.5,24.66,24.4685,24.4685,2577,0
+OXLCN.US,D,20260120,000000,24.75,24.7783,24.52,24.55,7329,0
+OXLCN.US,D,20260121,000000,24.52,24.6,24.52,24.6,473,0
+OXLCN.US,D,20260122,000000,24.6,24.6,24.42,24.42,4446,0
+OXLCN.US,D,20260123,000000,24.54,24.55,24.4,24.55,5031,0
+OXLCN.US,D,20260126,000000,24.51,24.6,24.45,24.6,3419,0
+OXLCN.US,D,20260127,000000,24.57,24.57,24.57,24.57,395,0
+OXLCN.US,D,20260128,000000,24.44,24.58,24.35,24.56,4936,0
+OXLCN.US,D,20260129,000000,24.68,24.68,24.65,24.68,514,0
+OXLCN.US,D,20260130,000000,24.42,24.74,24.42,24.6048,3063,0
+OXLCN.US,D,20260202,000000,24.6,24.6,24.6,24.6,1355,0
+OXLCN.US,D,20260203,000000,24.555,24.6,24.45,24.59,3690,0
+OXLCN.US,D,20260204,000000,24.59,24.74,24.55,24.67,1461,0
+OXLCN.US,D,20260205,000000,24.72,24.72,24.58,24.64,2926,0
+OXLCN.US,D,20260206,000000,24.73,24.73,24.43,24.73,1676,0
+OXLCN.US,D,20260209,000000,24.62,24.7399,24.5,24.57,6557,0
+OXLCN.US,D,20260210,000000,24.7,24.71,24.7,24.71,1455,0
+OXLCN.US,D,20260211,000000,24.72,24.75,24.6494,24.725,2076,0
+OXLCN.US,D,20260212,000000,24.63,24.75,24.63,24.75,949,0
+OXLCN.US,D,20260213,000000,24.75,24.75,24.638,24.65,726,0
+OXLCN.US,D,20260217,000000,24.55,24.55,24.4,24.45,6186,0
+OXLCN.US,D,20260218,000000,24.45,24.45,24.4,24.4001,2927,0
diff --git a/daily/us/nasdaq stocks/2/oxlcz.us.txt b/daily/us/nasdaq stocks/2/oxlcz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9fe3d793ab15f22b91f0bb6b474718ac33f925b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxlcz.us.txt	
@@ -0,0 +1,952 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXLCZ.US,D,20220118,000000,25,25.08,24.95,24.995,34903,0
+OXLCZ.US,D,20220119,000000,25.01,25.199,25.01,25.1,11094,0
+OXLCZ.US,D,20220120,000000,25.05,25.1,25.01,25.09,11037,0
+OXLCZ.US,D,20220121,000000,25.07,25.2,25.07,25.145,13729,0
+OXLCZ.US,D,20220124,000000,25,25.19,25,25.02,98301,0
+OXLCZ.US,D,20220125,000000,25.1,25.1,24.97,24.98,10147,0
+OXLCZ.US,D,20220126,000000,24.9899,25,24.93,24.93,10314,0
+OXLCZ.US,D,20220127,000000,24.9,24.9,24.74,24.85,8408,0
+OXLCZ.US,D,20220128,000000,24.8367,24.8367,24.4,24.6624,86625,0
+OXLCZ.US,D,20220131,000000,24.713,24.74,24.6,24.7,54706,0
+OXLCZ.US,D,20220201,000000,24.75,24.75,24.725,24.725,5702,0
+OXLCZ.US,D,20220202,000000,24.795,24.795,24.75,24.75,6966,0
+OXLCZ.US,D,20220203,000000,24.65,24.82,24.65,24.715,14589,0
+OXLCZ.US,D,20220207,000000,24.665,24.72,24.66,24.6632,8386,0
+OXLCZ.US,D,20220208,000000,24.77,24.77,24.7,24.76,4287,0
+OXLCZ.US,D,20220209,000000,24.76,25.01,24.75,24.88,6165,0
+OXLCZ.US,D,20220210,000000,24.66,24.8,24.62,24.8,13978,0
+OXLCZ.US,D,20220211,000000,24.65,24.75,24.65,24.75,3672,0
+OXLCZ.US,D,20220214,000000,24.734,24.734,24.734,24.734,2726,0
+OXLCZ.US,D,20220215,000000,24.98,24.98,24.6601,24.9221,1725,0
+OXLCZ.US,D,20220217,000000,24.72,24.955,24.7,24.9,12045,0
+OXLCZ.US,D,20220218,000000,24.9002,24.95,24.9,24.95,1938,0
+OXLCZ.US,D,20220222,000000,24.9501,24.9501,24.95,24.95,2300,0
+OXLCZ.US,D,20220223,000000,24.9,24.9999,24.86,24.9999,1490,0
+OXLCZ.US,D,20220224,000000,24.71,24.92,24.71,24.8344,4492,0
+OXLCZ.US,D,20220225,000000,24.7357,25,24.7,24.85,3938,0
+OXLCZ.US,D,20220228,000000,24.98,24.98,24.98,24.98,101,0
+OXLCZ.US,D,20220301,000000,24.7,24.9499,24.7,24.9499,4789,0
+OXLCZ.US,D,20220302,000000,24.65,24.9268,24.65,24.9268,1429,0
+OXLCZ.US,D,20220303,000000,24.85,24.8913,24.85,24.8913,782,0
+OXLCZ.US,D,20220304,000000,24.75,24.75,24.725,24.725,10369,0
+OXLCZ.US,D,20220307,000000,24.74,24.916,24.58,24.916,10834,0
+OXLCZ.US,D,20220308,000000,25,25,24.7,24.7,1179,0
+OXLCZ.US,D,20220309,000000,24.8738,24.95,24.79,24.95,2135,0
+OXLCZ.US,D,20220310,000000,24.7,24.95,24.7,24.95,1130,0
+OXLCZ.US,D,20220311,000000,24.9882,24.9882,24.85,24.85,1751,0
+OXLCZ.US,D,20220314,000000,24.91,24.91,24.91,24.91,1201,0
+OXLCZ.US,D,20220315,000000,24.9,24.91,24.65,24.91,1517,0
+OXLCZ.US,D,20220318,000000,24.89,24.89,24.8206,24.89,2320,0
+OXLCZ.US,D,20220321,000000,24.7151,24.89,24.7151,24.89,1101,0
+OXLCZ.US,D,20220322,000000,24.91,24.91,24.91,24.91,260,0
+OXLCZ.US,D,20220323,000000,24.8,24.9,24.8,24.8999,1901,0
+OXLCZ.US,D,20220324,000000,24.855,24.94,24.855,24.9399,1702,0
+OXLCZ.US,D,20220328,000000,24.77,24.805,24.65,24.7,4555,0
+OXLCZ.US,D,20220329,000000,24.7,24.7,24.7,24.7,106,0
+OXLCZ.US,D,20220330,000000,24.65,24.65,24.6,24.6,8600,0
+OXLCZ.US,D,20220331,000000,24.7,24.82,24.5,24.82,4519,0
+OXLCZ.US,D,20220401,000000,24.74,24.74,24.74,24.74,1098,0
+OXLCZ.US,D,20220404,000000,24.5,24.7728,24.5,24.5,4785,0
+OXLCZ.US,D,20220405,000000,24.45,24.67,24.38,24.4,8836,0
+OXLCZ.US,D,20220408,000000,24.31,24.85,24.31,24.5654,1302,0
+OXLCZ.US,D,20220411,000000,24.55,24.84,24.55,24.84,200,0
+OXLCZ.US,D,20220413,000000,24.7499,24.7499,24.7499,24.7499,100,0
+OXLCZ.US,D,20220414,000000,24.2,24.8,24.2,24.8,1100,0
+OXLCZ.US,D,20220419,000000,24.2001,24.7,24.2,24.7,2432,0
+OXLCZ.US,D,20220420,000000,24.23,24.6999,23.89,24.16,41735,0
+OXLCZ.US,D,20220421,000000,24.02,24.33,24.01,24.01,3664,0
+OXLCZ.US,D,20220422,000000,24,24.15,23.97,23.97,2011,0
+OXLCZ.US,D,20220425,000000,23.96,23.9601,23.69,23.845,12576,0
+OXLCZ.US,D,20220426,000000,23.65,24.32,23.55,24.32,18883,0
+OXLCZ.US,D,20220427,000000,23.66,23.74,23.65,23.65,14169,0
+OXLCZ.US,D,20220428,000000,23.6,23.62,22.74,23.33,138896,0
+OXLCZ.US,D,20220429,000000,23.4,23.89,23.4,23.84,5134,0
+OXLCZ.US,D,20220502,000000,23.55,23.79,23.55,23.79,5029,0
+OXLCZ.US,D,20220503,000000,23.5848,23.8698,23.5,23.5551,38878,0
+OXLCZ.US,D,20220504,000000,23.64,23.7381,23.56,23.71,7865,0
+OXLCZ.US,D,20220505,000000,23.72,23.82,23.6444,23.808,13341,0
+OXLCZ.US,D,20220506,000000,23.62,23.78,23.55,23.7699,8519,0
+OXLCZ.US,D,20220509,000000,23.55,23.82,23.55,23.81,16111,0
+OXLCZ.US,D,20220510,000000,23.85,23.91,23.57,23.57,20545,0
+OXLCZ.US,D,20220511,000000,23.725,23.9,23.55,23.8528,12614,0
+OXLCZ.US,D,20220512,000000,23.6,23.8325,23.6,23.8184,3775,0
+OXLCZ.US,D,20220513,000000,23.6,23.81,23.51,23.79,1682,0
+OXLCZ.US,D,20220516,000000,23.55,23.8242,23.55,23.8242,4406,0
+OXLCZ.US,D,20220517,000000,23.63,23.86,23.51,23.86,2786,0
+OXLCZ.US,D,20220518,000000,23.6336,23.84,23.6,23.83,4603,0
+OXLCZ.US,D,20220519,000000,23.6468,23.86,23.1,23.71,27830,0
+OXLCZ.US,D,20220520,000000,23.55,23.8399,23.55,23.79,5130,0
+OXLCZ.US,D,20220523,000000,23.82,23.85,23.6,23.81,3367,0
+OXLCZ.US,D,20220524,000000,23.725,23.8,23.55,23.68,5879,0
+OXLCZ.US,D,20220525,000000,23.8471,23.8471,23.75,23.7501,2939,0
+OXLCZ.US,D,20220526,000000,23.8499,23.8499,23.61,23.8,801,0
+OXLCZ.US,D,20220527,000000,23.8499,23.85,23.82,23.82,3570,0
+OXLCZ.US,D,20220531,000000,23.79,23.98,23.7158,23.98,7515,0
+OXLCZ.US,D,20220601,000000,23.95,23.95,23.95,23.95,3874,0
+OXLCZ.US,D,20220602,000000,23.92,23.92,23.7,23.9054,1631,0
+OXLCZ.US,D,20220603,000000,23.89,23.9,23.8,23.9,4224,0
+OXLCZ.US,D,20220606,000000,23.88,23.88,23.7,23.8428,1693,0
+OXLCZ.US,D,20220607,000000,23.7892,23.86,23.7,23.8581,3555,0
+OXLCZ.US,D,20220608,000000,23.77,23.84,23.64,23.8144,6455,0
+OXLCZ.US,D,20220609,000000,23.8299,23.83,23.61,23.63,4256,0
+OXLCZ.US,D,20220610,000000,23.59,23.82,23.55,23.82,773,0
+OXLCZ.US,D,20220613,000000,23.57,23.81,23.5,23.81,5652,0
+OXLCZ.US,D,20220614,000000,23.345,23.58,23.345,23.58,2042,0
+OXLCZ.US,D,20220615,000000,23.58,23.59,23.49,23.49,3301,0
+OXLCZ.US,D,20220616,000000,23.2,23.56,23.2,23.56,535,0
+OXLCZ.US,D,20220617,000000,23.2,23.24,23.1,23.24,5015,0
+OXLCZ.US,D,20220621,000000,23.38,23.67,23.38,23.5422,3682,0
+OXLCZ.US,D,20220622,000000,23.25,23.67,23.25,23.66,3540,0
+OXLCZ.US,D,20220623,000000,23.72,23.72,23.4,23.55,3160,0
+OXLCZ.US,D,20220624,000000,23.69,23.69,23.69,23.69,100,0
+OXLCZ.US,D,20220627,000000,23.5,24.029,23.3499,23.74,5771,0
+OXLCZ.US,D,20220629,000000,23.26,23.65,23.26,23.65,1106,0
+OXLCZ.US,D,20220630,000000,23.7,23.74,23.625,23.74,1004,0
+OXLCZ.US,D,20220705,000000,23.5,23.625,23.2006,23.4,4100,0
+OXLCZ.US,D,20220706,000000,23.2,23.7399,23.09,23.7399,18818,0
+OXLCZ.US,D,20220708,000000,23.2,23.275,23.1,23.25,3851,0
+OXLCZ.US,D,20220711,000000,23.3,23.3,23.1,23.3,1800,0
+OXLCZ.US,D,20220712,000000,23.31,23.31,23,23.14,4684,0
+OXLCZ.US,D,20220713,000000,23.74,23.74,23.36,23.74,442,0
+OXLCZ.US,D,20220714,000000,23.12,23.32,23.12,23.32,212,0
+OXLCZ.US,D,20220715,000000,23.1,23.3,22.98,23.28,2922,0
+OXLCZ.US,D,20220718,000000,23.39,23.435,23.1,23.3,1936,0
+OXLCZ.US,D,20220719,000000,23.35,23.35,23.03,23.1,7888,0
+OXLCZ.US,D,20220720,000000,23.15,23.25,23.02,23.11,1605,0
+OXLCZ.US,D,20220721,000000,23.5,23.5,22.98,22.98,3700,0
+OXLCZ.US,D,20220722,000000,23.7399,23.7399,23,23,500,0
+OXLCZ.US,D,20220725,000000,23.05,23.05,22.975,23.04,713,0
+OXLCZ.US,D,20220726,000000,22.99,23.04,22.99,23.03,800,0
+OXLCZ.US,D,20220727,000000,22.99,23.25,22.9,23.25,7242,0
+OXLCZ.US,D,20220729,000000,23.19,23.28,23,23.28,5257,0
+OXLCZ.US,D,20220801,000000,23.15,23.27,23.15,23.26,368,0
+OXLCZ.US,D,20220802,000000,23.26,23.495,23.26,23.4,9429,0
+OXLCZ.US,D,20220803,000000,23.3899,23.3899,23.3899,23.3899,466,0
+OXLCZ.US,D,20220804,000000,23.26,23.69,23.26,23.69,950,0
+OXLCZ.US,D,20220808,000000,23.67,23.67,23.67,23.67,253,0
+OXLCZ.US,D,20220809,000000,23.655,23.72,23.59,23.59,1999,0
+OXLCZ.US,D,20220810,000000,23.7,23.7,23.7,23.7,145,0
+OXLCZ.US,D,20220812,000000,23.55,23.55,23.55,23.55,4004,0
+OXLCZ.US,D,20220815,000000,23.31,23.62,23.31,23.62,300,0
+OXLCZ.US,D,20220816,000000,23.42,23.7,23.42,23.7,298,0
+OXLCZ.US,D,20220818,000000,23.3,23.7,23.1201,23.7,3404,0
+OXLCZ.US,D,20220819,000000,23.65,23.65,23.6409,23.6409,579,0
+OXLCZ.US,D,20220823,000000,23.55,23.55,23.25,23.32,6699,0
+OXLCZ.US,D,20220824,000000,23.39,23.4,23.25,23.4,2127,0
+OXLCZ.US,D,20220825,000000,23.325,23.325,23.325,23.325,200,0
+OXLCZ.US,D,20220826,000000,23.35,23.35,23.17,23.198,1604,0
+OXLCZ.US,D,20220829,000000,23.47,23.47,23.47,23.47,200,0
+OXLCZ.US,D,20220901,000000,23.17,23.5,23.17,23.5,815,0
+OXLCZ.US,D,20220906,000000,23.325,23.5,23.325,23.5,644,0
+OXLCZ.US,D,20220909,000000,23.3758,23.49,23.325,23.49,1354,0
+OXLCZ.US,D,20220912,000000,23.2,23.48,23.2,23.48,892,0
+OXLCZ.US,D,20220913,000000,23.16,23.46,23.16,23.46,518,0
+OXLCZ.US,D,20220914,000000,23.4,23.4,23.4,23.4,110,0
+OXLCZ.US,D,20220915,000000,23.39,23.42,23.39,23.42,478,0
+OXLCZ.US,D,20220916,000000,23.1159,23.46,23,23.46,2830,0
+OXLCZ.US,D,20220919,000000,20.93,23.196,20.93,23.196,2297,0
+OXLCZ.US,D,20220920,000000,23.42,23.42,23.42,23.42,404,0
+OXLCZ.US,D,20220921,000000,23.05,23.4,23.05,23.4,400,0
+OXLCZ.US,D,20220922,000000,23.02,23.25,23.02,23.25,1743,0
+OXLCZ.US,D,20220923,000000,22.86,22.87,22.57,22.673,7057,0
+OXLCZ.US,D,20220926,000000,22.54,22.54,22.52,22.52,6908,0
+OXLCZ.US,D,20220927,000000,23.05,23.08,23.05,23.08,805,0
+OXLCZ.US,D,20220928,000000,23.1199,23.1199,22.71,23.01,3089,0
+OXLCZ.US,D,20220929,000000,23.06,23.09,22.7,22.85,2424,0
+OXLCZ.US,D,20220930,000000,22.6,23.04,22.6,23.04,1634,0
+OXLCZ.US,D,20221004,000000,23.0808,23.0808,23,23,204,0
+OXLCZ.US,D,20221005,000000,22.7527,23.1,22.7,23.1,1404,0
+OXLCZ.US,D,20221006,000000,22.8509,23.04,22.8509,23.04,421,0
+OXLCZ.US,D,20221007,000000,22.88,22.88,22.765,22.88,584,0
+OXLCZ.US,D,20221010,000000,22.7,22.85,22.55,22.5501,854,0
+OXLCZ.US,D,20221011,000000,22.55,22.77,22.25,22.555,2975,0
+OXLCZ.US,D,20221012,000000,22.5,22.68,22.4,22.4,1893,0
+OXLCZ.US,D,20221013,000000,22.51,22.51,22.51,22.51,145,0
+OXLCZ.US,D,20221014,000000,22.2,22.6687,22.2,22.41,800,0
+OXLCZ.US,D,20221017,000000,22.64,22.64,22.64,22.64,100,0
+OXLCZ.US,D,20221019,000000,22.1,22.37,22.1,22.37,5704,0
+OXLCZ.US,D,20221020,000000,22.05,22.4,21.95,21.95,2426,0
+OXLCZ.US,D,20221021,000000,21.68,21.71,21.66,21.66,2086,0
+OXLCZ.US,D,20221024,000000,21.52,21.95,21.32,21.46,6919,0
+OXLCZ.US,D,20221025,000000,21.4,21.61,21.32,21.61,5193,0
+OXLCZ.US,D,20221028,000000,21.6,21.75,21.575,21.75,2261,0
+OXLCZ.US,D,20221031,000000,21.98,21.98,21.98,21.98,100,0
+OXLCZ.US,D,20221101,000000,22.095,22.095,22.095,22.095,100,0
+OXLCZ.US,D,20221103,000000,21.67,22.27,21.65,22.27,1000,0
+OXLCZ.US,D,20221104,000000,22.2,22.2,21.66,22,2902,0
+OXLCZ.US,D,20221107,000000,21.67,21.98,21.67,21.98,548,0
+OXLCZ.US,D,20221108,000000,22,22,21.71,22,462,0
+OXLCZ.US,D,20221110,000000,22,22.24,22,22.24,734,0
+OXLCZ.US,D,20221118,000000,21.8,22.26,21.8,22.26,494,0
+OXLCZ.US,D,20221121,000000,21.9999,22.35,21.8,22.35,4046,0
+OXLCZ.US,D,20221128,000000,22,22.2999,21.8428,22.2087,3057,0
+OXLCZ.US,D,20221129,000000,22.15,22.15,22.15,22.15,219,0
+OXLCZ.US,D,20221130,000000,21.82,22.3,21.65,22.3,12887,0
+OXLCZ.US,D,20221201,000000,22.23,22.3,21.9999,22.172,1881,0
+OXLCZ.US,D,20221202,000000,22.26,22.26,22.19,22.19,602,0
+OXLCZ.US,D,20221206,000000,22.02,22.27,21.75,22.2115,2715,0
+OXLCZ.US,D,20221209,000000,22.1,22.25,22,22.0001,604,0
+OXLCZ.US,D,20221212,000000,21.875,22.29,21.85,22.27,6516,0
+OXLCZ.US,D,20221213,000000,22.32,22.34,22.32,22.34,1780,0
+OXLCZ.US,D,20221214,000000,22.03,22.195,22.03,22.195,1490,0
+OXLCZ.US,D,20221215,000000,22.12,22.39,22.11,22.39,667,0
+OXLCZ.US,D,20221216,000000,22,22.39,22,22.39,822,0
+OXLCZ.US,D,20221219,000000,22.39,22.39,22.02,22.39,2125,0
+OXLCZ.US,D,20221220,000000,22.1,22.15,21.83,22.07,13140,0
+OXLCZ.US,D,20221222,000000,21.86,22.15,21.85,22.15,1194,0
+OXLCZ.US,D,20221223,000000,22.19,22.2,21.9375,21.9375,1208,0
+OXLCZ.US,D,20221227,000000,21.86,21.98,21.73,21.98,4583,0
+OXLCZ.US,D,20221230,000000,21.98,22.15,21.8,22.15,7190,0
+OXLCZ.US,D,20230103,000000,21.925,22.19,21.87,22.19,1344,0
+OXLCZ.US,D,20230104,000000,22.01,22.26,21.74,22.19,2053,0
+OXLCZ.US,D,20230105,000000,21.98,22.39,21.98,22.39,203,0
+OXLCZ.US,D,20230106,000000,22.01,22.3877,22.01,22.3535,4270,0
+OXLCZ.US,D,20230110,000000,22.13,22.3713,22.11,22.3713,1255,0
+OXLCZ.US,D,20230111,000000,22.4,22.56,22.37,22.56,1100,0
+OXLCZ.US,D,20230112,000000,22.5,22.6,22.5,22.6,975,0
+OXLCZ.US,D,20230113,000000,22.5,22.5999,22.5,22.5999,531,0
+OXLCZ.US,D,20230117,000000,22.58,22.58,22.58,22.58,383,0
+OXLCZ.US,D,20230118,000000,22.25,22.57,22.21,22.57,1551,0
+OXLCZ.US,D,20230119,000000,22.31,22.5,22.26,22.46,3635,0
+OXLCZ.US,D,20230120,000000,22.62,22.62,22.27,22.46,1810,0
+OXLCZ.US,D,20230123,000000,22.51,22.5479,22.48,22.48,615,0
+OXLCZ.US,D,20230124,000000,22.5,22.69,22.32,22.69,2144,0
+OXLCZ.US,D,20230125,000000,22.61,22.63,22.61,22.63,580,0
+OXLCZ.US,D,20230126,000000,22.63,22.63,22.63,22.63,302,0
+OXLCZ.US,D,20230127,000000,22.63,22.63,22.63,22.63,246,0
+OXLCZ.US,D,20230130,000000,22.28,22.63,22.28,22.62,970,0
+OXLCZ.US,D,20230201,000000,22.455,22.63,22.455,22.63,1936,0
+OXLCZ.US,D,20230202,000000,22.7,22.7,22.7,22.7,235,0
+OXLCZ.US,D,20230203,000000,22.49,22.72,22.49,22.71,4672,0
+OXLCZ.US,D,20230207,000000,22.72,22.72,22.43,22.7199,3737,0
+OXLCZ.US,D,20230208,000000,22.505,22.74,22.505,22.74,301,0
+OXLCZ.US,D,20230209,000000,22.56,22.76,22.56,22.74,1500,0
+OXLCZ.US,D,20230210,000000,22.5,22.7399,22.296,22.7399,2113,0
+OXLCZ.US,D,20230213,000000,22.61,22.74,22.31,22.6664,3883,0
+OXLCZ.US,D,20230214,000000,22.38,22.7599,22.3,22.37,4904,0
+OXLCZ.US,D,20230215,000000,22.55,22.55,22.484,22.484,1758,0
+OXLCZ.US,D,20230216,000000,22.48,22.74,22.48,22.74,550,0
+OXLCZ.US,D,20230217,000000,22.515,22.76,22.34,22.76,2008,0
+OXLCZ.US,D,20230221,000000,22.39,22.5,22.17,22.17,8019,0
+OXLCZ.US,D,20230222,000000,22.75,22.75,22.35,22.6647,1283,0
+OXLCZ.US,D,20230224,000000,22.46,22.69,22.46,22.69,1502,0
+OXLCZ.US,D,20230227,000000,22.1601,22.77,22.16,22.77,2401,0
+OXLCZ.US,D,20230228,000000,22.72,22.76,22.398,22.69,1511,0
+OXLCZ.US,D,20230301,000000,22.73,22.73,22.73,22.73,581,0
+OXLCZ.US,D,20230303,000000,22.435,22.7,22.435,22.7,904,0
+OXLCZ.US,D,20230306,000000,22.69,22.73,22.416,22.73,1281,0
+OXLCZ.US,D,20230308,000000,22.6,22.87,22.6,22.8663,1059,0
+OXLCZ.US,D,20230310,000000,22.5,22.5001,22.2,22.44,2156,0
+OXLCZ.US,D,20230313,000000,22.25,22.75,22.15,22.75,5690,0
+OXLCZ.US,D,20230314,000000,22.38,22.62,22.38,22.62,1738,0
+OXLCZ.US,D,20230315,000000,22.25,22.6,21.92,21.92,2781,0
+OXLCZ.US,D,20230316,000000,21.9001,22.5092,21.9001,22.39,738,0
+OXLCZ.US,D,20230317,000000,21.9,22.45,21.9,22.45,4252,0
+OXLCZ.US,D,20230321,000000,22.48,22.48,22.48,22.48,401,0
+OXLCZ.US,D,20230323,000000,22,22.4409,21.96,22.4409,783,0
+OXLCZ.US,D,20230324,000000,22.01,22.1,21.82,22.1,2111,0
+OXLCZ.US,D,20230327,000000,22.26,22.58,21.82,22.14,4068,0
+OXLCZ.US,D,20230328,000000,22.36,22.59,21.8101,22.2,1200,0
+OXLCZ.US,D,20230329,000000,22.59,22.59,22.59,22.59,181,0
+OXLCZ.US,D,20230331,000000,22.27,22.58,22.126,22.55,1651,0
+OXLCZ.US,D,20230404,000000,22.45,22.45,22.45,22.45,401,0
+OXLCZ.US,D,20230406,000000,22.185,22.45,22.185,22.4001,2154,0
+OXLCZ.US,D,20230410,000000,22.11,22.51,22.08,22.51,4000,0
+OXLCZ.US,D,20230411,000000,22.1531,22.55,22.11,22.55,3016,0
+OXLCZ.US,D,20230412,000000,22.5,22.55,22.256,22.55,1830,0
+OXLCZ.US,D,20230417,000000,22.58,22.88,22.5,22.8,21942,0
+OXLCZ.US,D,20230418,000000,23,23.38,22.76,23.2,65781,0
+OXLCZ.US,D,20230419,000000,23.15,23.36,23.13,23.165,9340,0
+OXLCZ.US,D,20230420,000000,23.17,23.37,22.9,23.27,14110,0
+OXLCZ.US,D,20230421,000000,22.87,23.21,22.5,22.51,7296,0
+OXLCZ.US,D,20230424,000000,22.6,22.75,22.3,22.48,28809,0
+OXLCZ.US,D,20230425,000000,22.42,22.52,21.855,22.14,36822,0
+OXLCZ.US,D,20230426,000000,22.16,22.6399,22.055,22.5,92363,0
+OXLCZ.US,D,20230427,000000,22.62,22.64,22.36,22.4,36051,0
+OXLCZ.US,D,20230428,000000,22.55,22.582,22.45,22.58,2710,0
+OXLCZ.US,D,20230501,000000,22.57,22.62,22.45,22.56,2338,0
+OXLCZ.US,D,20230502,000000,22.54,22.7,22.45,22.45,2292,0
+OXLCZ.US,D,20230503,000000,22.55,22.55,22.45,22.45,610,0
+OXLCZ.US,D,20230504,000000,22.33,22.38,22.22,22.23,1721,0
+OXLCZ.US,D,20230505,000000,22.35,22.38,22.35,22.35,942,0
+OXLCZ.US,D,20230508,000000,22.35,22.4,22.35,22.4,2914,0
+OXLCZ.US,D,20230509,000000,22.35,22.35,22.1,22.3,4716,0
+OXLCZ.US,D,20230511,000000,22.39,22.6,22.39,22.6,301,0
+OXLCZ.US,D,20230515,000000,22.25,22.55,22.2,22.405,1912,0
+OXLCZ.US,D,20230516,000000,22.4295,22.4377,22.34,22.4377,3540,0
+OXLCZ.US,D,20230517,000000,22.32,22.7599,22.32,22.41,2109,0
+OXLCZ.US,D,20230518,000000,22.4598,22.46,22.3415,22.46,3796,0
+OXLCZ.US,D,20230519,000000,22.452,22.452,22.35,22.37,2393,0
+OXLCZ.US,D,20230522,000000,22.37,22.37,22.25,22.35,1000,0
+OXLCZ.US,D,20230523,000000,22.28,22.74,22.25,22.326,9349,0
+OXLCZ.US,D,20230524,000000,22.28,22.7,22.28,22.7,979,0
+OXLCZ.US,D,20230525,000000,22.1436,22.64,22.1436,22.64,607,0
+OXLCZ.US,D,20230526,000000,22.22,22.6582,22.205,22.6582,2493,0
+OXLCZ.US,D,20230530,000000,22.29,22.5794,22.29,22.5794,207,0
+OXLCZ.US,D,20230531,000000,22.35,22.55,22.35,22.52,1412,0
+OXLCZ.US,D,20230601,000000,22.49,22.5299,22.49,22.5299,303,0
+OXLCZ.US,D,20230602,000000,22.39,22.5591,22.39,22.5591,925,0
+OXLCZ.US,D,20230605,000000,22.48,22.5269,22.26,22.5,2009,0
+OXLCZ.US,D,20230606,000000,22.48,22.48,22.31,22.45,1488,0
+OXLCZ.US,D,20230607,000000,22.32,22.46,22.32,22.33,451,0
+OXLCZ.US,D,20230608,000000,22.32,22.3865,22.32,22.3865,1215,0
+OXLCZ.US,D,20230609,000000,22.45,22.46,22.34,22.46,4911,0
+OXLCZ.US,D,20230612,000000,22.46,22.68,22.45,22.55,22624,0
+OXLCZ.US,D,20230613,000000,22.53,22.53,22.5,22.53,5981,0
+OXLCZ.US,D,20230614,000000,22.37,22.37,22.25,22.36,3383,0
+OXLCZ.US,D,20230615,000000,22.3899,22.3899,22.295,22.35,5289,0
+OXLCZ.US,D,20230616,000000,22.4,22.4,22.3,22.3,36395,0
+OXLCZ.US,D,20230620,000000,22.365,22.4,22.36,22.37,3412,0
+OXLCZ.US,D,20230621,000000,22.4,22.43,22.4,22.4,4345,0
+OXLCZ.US,D,20230622,000000,22.3868,22.43,22.3868,22.41,22391,0
+OXLCZ.US,D,20230623,000000,22.46,22.53,22.41,22.5,14519,0
+OXLCZ.US,D,20230626,000000,22.4,22.5,22.4,22.42,5462,0
+OXLCZ.US,D,20230627,000000,22.4,22.4004,22.3303,22.3303,6720,0
+OXLCZ.US,D,20230628,000000,22.46,22.5,22.31,22.38,3724,0
+OXLCZ.US,D,20230629,000000,22.365,22.365,22.365,22.365,215,0
+OXLCZ.US,D,20230630,000000,22.44,22.4999,22.38,22.38,1763,0
+OXLCZ.US,D,20230703,000000,22.3803,22.3803,22.3801,22.3801,1103,0
+OXLCZ.US,D,20230705,000000,22.47,22.47,22.45,22.45,650,0
+OXLCZ.US,D,20230706,000000,22.45,22.465,22.36,22.36,4843,0
+OXLCZ.US,D,20230707,000000,22.395,22.47,22.395,22.42,3763,0
+OXLCZ.US,D,20230710,000000,22.47,22.47,22.445,22.445,511,0
+OXLCZ.US,D,20230711,000000,22.45,22.47,22.4,22.4699,28041,0
+OXLCZ.US,D,20230712,000000,22.55,22.55,22.48,22.48,779,0
+OXLCZ.US,D,20230713,000000,22.45,22.48,22.4499,22.455,3656,0
+OXLCZ.US,D,20230714,000000,22.55,22.55,22.482,22.4904,5388,0
+OXLCZ.US,D,20230717,000000,22.54,22.55,22.52,22.52,11421,0
+OXLCZ.US,D,20230718,000000,22.55,22.55,22.54,22.55,1649,0
+OXLCZ.US,D,20230719,000000,22.5799,22.6,22.5799,22.5999,8362,0
+OXLCZ.US,D,20230720,000000,22.64,22.65,22.5,22.5,8978,0
+OXLCZ.US,D,20230721,000000,22.5,22.6499,22.5,22.56,1698,0
+OXLCZ.US,D,20230724,000000,22.638,22.6498,22.605,22.6498,2146,0
+OXLCZ.US,D,20230725,000000,22.67,22.67,22.65,22.65,1051,0
+OXLCZ.US,D,20230726,000000,22.65,22.65,22.565,22.65,1945,0
+OXLCZ.US,D,20230727,000000,22.65,22.65,22.6,22.6,5908,0
+OXLCZ.US,D,20230728,000000,22.65,22.68,22.65,22.68,957,0
+OXLCZ.US,D,20230731,000000,22.7,22.72,22.57,22.6,3013,0
+OXLCZ.US,D,20230801,000000,22.65,22.6755,22.56,22.6601,4347,0
+OXLCZ.US,D,20230802,000000,22.6,22.7,22.6,22.7,2595,0
+OXLCZ.US,D,20230803,000000,22.5761,22.7,22.5761,22.64,1283,0
+OXLCZ.US,D,20230804,000000,22.6,22.62,22.56,22.6,3901,0
+OXLCZ.US,D,20230807,000000,22.7,22.72,22.56,22.635,12296,0
+OXLCZ.US,D,20230808,000000,22.73,22.73,22.6,22.65,7645,0
+OXLCZ.US,D,20230809,000000,22.71,22.7299,22.71,22.72,546,0
+OXLCZ.US,D,20230810,000000,22.72,22.725,22.6,22.6,7469,0
+OXLCZ.US,D,20230811,000000,22.61,22.69,22.6,22.6,7435,0
+OXLCZ.US,D,20230814,000000,22.65,22.6501,22.6,22.6,9226,0
+OXLCZ.US,D,20230815,000000,22.6,22.6675,22.6,22.6,1697,0
+OXLCZ.US,D,20230816,000000,22.6,22.6799,22.6,22.6,2643,0
+OXLCZ.US,D,20230817,000000,22.595,22.595,22.55,22.55,501,0
+OXLCZ.US,D,20230818,000000,22.6399,22.6399,22.6,22.6,1302,0
+OXLCZ.US,D,20230821,000000,22.6,22.62,22.57,22.57,4223,0
+OXLCZ.US,D,20230822,000000,22.56,22.6399,22.56,22.6399,2801,0
+OXLCZ.US,D,20230823,000000,22.6,22.6,22.56,22.56,2148,0
+OXLCZ.US,D,20230824,000000,22.5633,22.5633,22.385,22.39,5176,0
+OXLCZ.US,D,20230825,000000,22.425,22.514,22.425,22.49,8831,0
+OXLCZ.US,D,20230828,000000,22.478,22.478,22.42,22.42,703,0
+OXLCZ.US,D,20230829,000000,22.53,22.5998,22.5003,22.5998,1394,0
+OXLCZ.US,D,20230830,000000,22.5999,22.5999,22.52,22.56,13810,0
+OXLCZ.US,D,20230831,000000,22.6,22.6,22.56,22.5936,1242,0
+OXLCZ.US,D,20230901,000000,22.66,22.705,22.66,22.6802,3040,0
+OXLCZ.US,D,20230905,000000,22.58,22.655,22.56,22.56,1818,0
+OXLCZ.US,D,20230906,000000,22.6797,22.6797,22.635,22.64,1934,0
+OXLCZ.US,D,20230907,000000,22.695,22.695,22.695,22.695,100,0
+OXLCZ.US,D,20230908,000000,22.74,22.74,22.7,22.74,895,0
+OXLCZ.US,D,20230911,000000,22.6767,22.75,22.64,22.75,2952,0
+OXLCZ.US,D,20230912,000000,22.74,22.74,22.74,22.74,301,0
+OXLCZ.US,D,20230913,000000,22.6,22.73,22.6,22.7,2632,0
+OXLCZ.US,D,20230914,000000,22.45,22.5,22.44,22.46,2303,0
+OXLCZ.US,D,20230915,000000,22.54,22.54,22.54,22.54,163,0
+OXLCZ.US,D,20230918,000000,22.56,22.6,22.48,22.6,4379,0
+OXLCZ.US,D,20230919,000000,22.4301,22.52,22.4301,22.52,717,0
+OXLCZ.US,D,20230920,000000,22.58,22.58,22.58,22.58,155,0
+OXLCZ.US,D,20230921,000000,22.44,22.45,22.37,22.38,2553,0
+OXLCZ.US,D,20230922,000000,22.41,22.54,22.41,22.54,1054,0
+OXLCZ.US,D,20230925,000000,22.4648,22.49,22.28,22.36,4363,0
+OXLCZ.US,D,20230926,000000,22.47,22.53,22.36,22.36,1227,0
+OXLCZ.US,D,20230927,000000,22.3,22.44,22.3,22.3,1204,0
+OXLCZ.US,D,20230928,000000,22.2801,22.3639,22.28,22.33,2345,0
+OXLCZ.US,D,20230929,000000,22.28,22.3799,22.28,22.3799,201,0
+OXLCZ.US,D,20231002,000000,22.3,22.31,22.3,22.31,981,0
+OXLCZ.US,D,20231003,000000,22.3,22.315,22.258,22.315,2609,0
+OXLCZ.US,D,20231004,000000,22.3599,22.36,22.13,22.13,6255,0
+OXLCZ.US,D,20231005,000000,22.13,22.15,22.12,22.13,7958,0
+OXLCZ.US,D,20231006,000000,22.11,22.2383,22.11,22.13,6039,0
+OXLCZ.US,D,20231009,000000,22.3,22.47,22.3,22.44,17421,0
+OXLCZ.US,D,20231010,000000,22.41,22.53,22.41,22.52,4975,0
+OXLCZ.US,D,20231011,000000,22.54,22.54,22.54,22.54,525,0
+OXLCZ.US,D,20231012,000000,22.38,22.38,22.38,22.38,275,0
+OXLCZ.US,D,20231013,000000,22.39,22.54,22.37,22.5399,1629,0
+OXLCZ.US,D,20231016,000000,22.5,22.6,22.37,22.58,2296,0
+OXLCZ.US,D,20231017,000000,22.46,22.6,22.4,22.6,1656,0
+OXLCZ.US,D,20231018,000000,22.6,22.6,22.31,22.31,1557,0
+OXLCZ.US,D,20231019,000000,22.2898,22.32,21.93,22.31,60479,0
+OXLCZ.US,D,20231020,000000,22.4501,22.5,22.3,22.32,5474,0
+OXLCZ.US,D,20231023,000000,22.3001,22.31,22.21,22.23,6542,0
+OXLCZ.US,D,20231024,000000,22.396,22.396,22.21,22.23,5451,0
+OXLCZ.US,D,20231025,000000,22.4893,22.4893,22.365,22.365,1260,0
+OXLCZ.US,D,20231026,000000,22.36,22.52,22.36,22.52,2645,0
+OXLCZ.US,D,20231027,000000,22.31,22.5,22.31,22.5,402,0
+OXLCZ.US,D,20231030,000000,22.1394,22.41,22.13,22.22,7891,0
+OXLCZ.US,D,20231031,000000,22.26,22.43,22.26,22.34,8720,0
+OXLCZ.US,D,20231101,000000,22.42,22.46,22.33,22.46,5577,0
+OXLCZ.US,D,20231102,000000,22.49,22.5,22.45,22.5,4517,0
+OXLCZ.US,D,20231103,000000,22.5,22.62,22.48,22.62,27235,0
+OXLCZ.US,D,20231106,000000,22.65,22.6699,22.57,22.5999,16086,0
+OXLCZ.US,D,20231107,000000,22.6,22.65,22.5,22.65,9832,0
+OXLCZ.US,D,20231108,000000,22.6,22.74,22.55,22.73,2540,0
+OXLCZ.US,D,20231109,000000,22.71,22.73,22.6196,22.673,13831,0
+OXLCZ.US,D,20231110,000000,22.71,22.73,22.63,22.692,5459,0
+OXLCZ.US,D,20231113,000000,22.74,22.74,22.7,22.72,3676,0
+OXLCZ.US,D,20231114,000000,22.7,22.734,22.67,22.687,1876,0
+OXLCZ.US,D,20231115,000000,22.67,22.7,22.67,22.7,450,0
+OXLCZ.US,D,20231116,000000,22.7799,22.78,22.6711,22.742,3265,0
+OXLCZ.US,D,20231117,000000,22.74,22.78,22.67,22.78,4953,0
+OXLCZ.US,D,20231120,000000,22.68,22.77,22.68,22.74,2459,0
+OXLCZ.US,D,20231121,000000,22.77,22.77,22.7001,22.7001,693,0
+OXLCZ.US,D,20231122,000000,22.7,22.77,22.7,22.77,932,0
+OXLCZ.US,D,20231124,000000,22.73,22.79,22.73,22.77,13941,0
+OXLCZ.US,D,20231127,000000,22.75,22.8,22.7,22.79,3510,0
+OXLCZ.US,D,20231128,000000,22.7,22.81,22.7,22.71,3936,0
+OXLCZ.US,D,20231129,000000,22.7001,22.76,22.7,22.7,1459,0
+OXLCZ.US,D,20231130,000000,22.76,22.76,22.7,22.7252,1899,0
+OXLCZ.US,D,20231201,000000,22.78,22.81,22.75,22.7775,4414,0
+OXLCZ.US,D,20231204,000000,22.75,22.84,22.75,22.8301,4415,0
+OXLCZ.US,D,20231205,000000,22.8636,22.87,22.86,22.8699,7609,0
+OXLCZ.US,D,20231206,000000,22.8983,22.9,22.85,22.875,7036,0
+OXLCZ.US,D,20231207,000000,22.92,22.92,22.91,22.91,1581,0
+OXLCZ.US,D,20231208,000000,22.94,22.94,22.94,22.94,695,0
+OXLCZ.US,D,20231211,000000,22.96,23.01,22.8,22.9812,5074,0
+OXLCZ.US,D,20231212,000000,22.96,22.96,22.81,22.85,2764,0
+OXLCZ.US,D,20231213,000000,22.9,22.98,22.81,22.82,5367,0
+OXLCZ.US,D,20231214,000000,22.78,22.83,22.51,22.52,13010,0
+OXLCZ.US,D,20231215,000000,22.75,22.75,22.675,22.7,1536,0
+OXLCZ.US,D,20231218,000000,22.73,22.73,22.6,22.6497,4753,0
+OXLCZ.US,D,20231219,000000,22.73,22.75,22.61,22.74,15020,0
+OXLCZ.US,D,20231220,000000,22.66,22.8872,22.61,22.7,19099,0
+OXLCZ.US,D,20231221,000000,22.78,22.788,22.67,22.67,4089,0
+OXLCZ.US,D,20231222,000000,22.73,22.78,22.7,22.7,2296,0
+OXLCZ.US,D,20231226,000000,22.7,22.7401,22.6,22.65,16990,0
+OXLCZ.US,D,20231227,000000,22.6501,22.75,22.6,22.73,4780,0
+OXLCZ.US,D,20231228,000000,22.65,22.85,22.6,22.7,22853,0
+OXLCZ.US,D,20231229,000000,22.7,22.8,22.7,22.79,1748,0
+OXLCZ.US,D,20240102,000000,22.79,22.98,22.67,22.79,13918,0
+OXLCZ.US,D,20240103,000000,22.79,22.8,22.7,22.755,13340,0
+OXLCZ.US,D,20240104,000000,22.72,22.7909,22.71,22.75,12123,0
+OXLCZ.US,D,20240105,000000,22.78,22.881,22.77,22.78,1640,0
+OXLCZ.US,D,20240108,000000,22.81,22.89,22.75,22.79,6307,0
+OXLCZ.US,D,20240109,000000,22.83,22.918,22.785,22.8499,11040,0
+OXLCZ.US,D,20240110,000000,22.8144,22.95,22.8144,22.86,14970,0
+OXLCZ.US,D,20240111,000000,22.9,22.95,22.8,22.95,6952,0
+OXLCZ.US,D,20240112,000000,22.95,22.98,22.9006,22.98,1995,0
+OXLCZ.US,D,20240116,000000,22.95,22.9674,22.88,22.8999,8299,0
+OXLCZ.US,D,20240117,000000,22.85,22.9,22.85,22.9,2937,0
+OXLCZ.US,D,20240118,000000,22.9,22.9,22.86,22.88,4443,0
+OXLCZ.US,D,20240119,000000,22.94,22.97,22.9,22.9,1754,0
+OXLCZ.US,D,20240122,000000,22.95,22.96,22.925,22.925,4546,0
+OXLCZ.US,D,20240123,000000,22.9,22.93,22.885,22.89,6142,0
+OXLCZ.US,D,20240124,000000,22.92,22.9768,22.91,22.91,13217,0
+OXLCZ.US,D,20240125,000000,22.92,22.99,22.82,22.99,8556,0
+OXLCZ.US,D,20240126,000000,22.95,23.04,22.9001,22.99,5620,0
+OXLCZ.US,D,20240129,000000,23.04,23.05,22.95,22.9801,10669,0
+OXLCZ.US,D,20240130,000000,23,23.0499,22.96,23.04,16011,0
+OXLCZ.US,D,20240131,000000,23.04,23.05,23,23,2327,0
+OXLCZ.US,D,20240201,000000,23.08,23.1499,22.9,23.1499,21383,0
+OXLCZ.US,D,20240202,000000,23.15,23.15,23.15,23.15,134,0
+OXLCZ.US,D,20240205,000000,22.97,23.15,22.9,23.15,4294,0
+OXLCZ.US,D,20240206,000000,22.9312,22.9652,22.9312,22.9652,1823,0
+OXLCZ.US,D,20240207,000000,23.05,23.17,23.0001,23.098,1329,0
+OXLCZ.US,D,20240208,000000,23.1007,23.15,23.0111,23.15,4413,0
+OXLCZ.US,D,20240209,000000,22.8828,23.14,22.8828,23.0262,5064,0
+OXLCZ.US,D,20240212,000000,23,23.0901,23,23.0901,1281,0
+OXLCZ.US,D,20240213,000000,23.002,23.01,23,23,2835,0
+OXLCZ.US,D,20240214,000000,23.14,23.15,22.9629,23.0177,2807,0
+OXLCZ.US,D,20240215,000000,23,23.18,22.9541,23.12,9935,0
+OXLCZ.US,D,20240216,000000,23.01,23.18,23.01,23.095,3335,0
+OXLCZ.US,D,20240220,000000,23.02,23.18,23.02,23.18,2082,0
+OXLCZ.US,D,20240221,000000,23.06,23.1792,23.02,23.02,4823,0
+OXLCZ.US,D,20240222,000000,23.06,23.09,23.02,23.09,1563,0
+OXLCZ.US,D,20240223,000000,23.09,23.15,23.01,23.15,6961,0
+OXLCZ.US,D,20240226,000000,23.14,23.18,23.1,23.18,7402,0
+OXLCZ.US,D,20240227,000000,23.18,23.23,23.18,23.23,7298,0
+OXLCZ.US,D,20240228,000000,23.2502,23.2502,23.2502,23.2502,306,0
+OXLCZ.US,D,20240229,000000,23.25,23.25,23.25,23.25,600,0
+OXLCZ.US,D,20240301,000000,23.25,23.25,23.0934,23.195,2512,0
+OXLCZ.US,D,20240304,000000,23.2598,23.2598,23.1,23.22,7065,0
+OXLCZ.US,D,20240305,000000,23.23,23.23,23.23,23.23,745,0
+OXLCZ.US,D,20240306,000000,23.0701,23.2,23.0701,23.1887,2309,0
+OXLCZ.US,D,20240307,000000,23.21,23.21,23.19,23.19,787,0
+OXLCZ.US,D,20240308,000000,23.235,23.25,23.235,23.25,282,0
+OXLCZ.US,D,20240311,000000,23.15,23.27,23.15,23.2416,7509,0
+OXLCZ.US,D,20240312,000000,23.24,23.24,23.24,23.24,493,0
+OXLCZ.US,D,20240313,000000,23.28,23.28,23.18,23.18,1192,0
+OXLCZ.US,D,20240314,000000,23.01,23.05,23.01,23.05,590,0
+OXLCZ.US,D,20240315,000000,23.115,23.115,23.01,23.08,7266,0
+OXLCZ.US,D,20240318,000000,22.99,23.03,22.99,23.03,2381,0
+OXLCZ.US,D,20240319,000000,23.05,23.154,23.03,23.154,2742,0
+OXLCZ.US,D,20240320,000000,23.15,23.15,23.1499,23.1499,525,0
+OXLCZ.US,D,20240321,000000,23.02,23.17,23.02,23.1142,5462,0
+OXLCZ.US,D,20240322,000000,23.12,23.13,23.0215,23.13,3046,0
+OXLCZ.US,D,20240325,000000,23,23.13,23,23.12,4096,0
+OXLCZ.US,D,20240326,000000,23.12,23.15,23,23.09,2310,0
+OXLCZ.US,D,20240327,000000,23.16,23.16,23.06,23.1,2783,0
+OXLCZ.US,D,20240328,000000,23.16,23.16,23.12,23.12,573,0
+OXLCZ.US,D,20240401,000000,23.15,23.15,23.0778,23.12,1482,0
+OXLCZ.US,D,20240402,000000,23.01,23.16,23,23.02,2859,0
+OXLCZ.US,D,20240403,000000,23.03,23.07,23.02,23.06,5957,0
+OXLCZ.US,D,20240404,000000,23.08,23.1198,23.07,23.1198,1041,0
+OXLCZ.US,D,20240405,000000,23.13,23.13,23.09,23.13,1823,0
+OXLCZ.US,D,20240408,000000,23.16,23.2093,23.12,23.16,14274,0
+OXLCZ.US,D,20240409,000000,23.12,23.26,23.1,23.13,2847,0
+OXLCZ.US,D,20240410,000000,23.14,23.195,23.1,23.13,1576,0
+OXLCZ.US,D,20240411,000000,23.16,23.16,23.05,23.05,5637,0
+OXLCZ.US,D,20240412,000000,23.065,23.1,23.065,23.0667,1637,0
+OXLCZ.US,D,20240415,000000,23.05,23.05,23,23,4692,0
+OXLCZ.US,D,20240416,000000,22.9601,23.0601,22.96,22.97,2654,0
+OXLCZ.US,D,20240417,000000,23.04,23.1,22.98,23.1,1612,0
+OXLCZ.US,D,20240419,000000,23.11,23.11,23.11,23.11,506,0
+OXLCZ.US,D,20240422,000000,23.03,23.11,22.95,23.1099,1652,0
+OXLCZ.US,D,20240423,000000,23.13,23.15,22.95,23.15,3829,0
+OXLCZ.US,D,20240424,000000,23.15,23.15,22.95,23.05,4317,0
+OXLCZ.US,D,20240425,000000,22.97,23.05,22.95,23.05,5270,0
+OXLCZ.US,D,20240426,000000,23.014,23.13,23.014,23.11,1699,0
+OXLCZ.US,D,20240429,000000,23.03,23.15,23.03,23.1112,2983,0
+OXLCZ.US,D,20240430,000000,22.97,23.06,22.955,23.0125,6139,0
+OXLCZ.US,D,20240501,000000,23.06,23.15,23.06,23.105,1319,0
+OXLCZ.US,D,20240502,000000,23.1,23.1,23.1,23.1,388,0
+OXLCZ.US,D,20240503,000000,23.1,23.15,22.95,23.13,3389,0
+OXLCZ.US,D,20240506,000000,23.13,23.14,23.01,23.14,1763,0
+OXLCZ.US,D,20240507,000000,23.18,23.18,23.18,23.18,381,0
+OXLCZ.US,D,20240508,000000,23.18,23.2,23.13,23.1545,3438,0
+OXLCZ.US,D,20240509,000000,23.14,23.14,23.005,23.1,5663,0
+OXLCZ.US,D,20240510,000000,23.12,23.2,23.1,23.17,1135,0
+OXLCZ.US,D,20240513,000000,23.17,23.24,23.04,23.24,4955,0
+OXLCZ.US,D,20240514,000000,23.22,23.22,23.1701,23.22,1556,0
+OXLCZ.US,D,20240515,000000,23.04,23.22,23,23.22,1100,0
+OXLCZ.US,D,20240517,000000,23.175,23.22,23.127,23.22,654,0
+OXLCZ.US,D,20240520,000000,23.24,23.25,23.24,23.25,5160,0
+OXLCZ.US,D,20240521,000000,23.29,23.29,23.29,23.29,1811,0
+OXLCZ.US,D,20240522,000000,23.335,23.35,23.2,23.2,4060,0
+OXLCZ.US,D,20240523,000000,23.3,23.3699,23.2,23.2427,9447,0
+OXLCZ.US,D,20240524,000000,23.35,23.42,23.3,23.42,18417,0
+OXLCZ.US,D,20240528,000000,23.4,23.45,23.36,23.36,3531,0
+OXLCZ.US,D,20240530,000000,23.38,23.38,23.38,23.38,977,0
+OXLCZ.US,D,20240531,000000,23.42,23.4501,23.4,23.4,2520,0
+OXLCZ.US,D,20240603,000000,23.4,23.4,23.34,23.34,4964,0
+OXLCZ.US,D,20240604,000000,23.38,23.3835,23.31,23.3408,2848,0
+OXLCZ.US,D,20240605,000000,23.34,23.35,23.31,23.35,3554,0
+OXLCZ.US,D,20240606,000000,23.35,23.45,23.248,23.25,5306,0
+OXLCZ.US,D,20240607,000000,23.1739,23.284,23.1739,23.28,1789,0
+OXLCZ.US,D,20240610,000000,23.43,23.43,23.4,23.4,411,0
+OXLCZ.US,D,20240611,000000,23.33,23.405,23.33,23.405,1035,0
+OXLCZ.US,D,20240612,000000,23.428,23.45,23.41,23.45,1912,0
+OXLCZ.US,D,20240613,000000,23.445,23.48,23.445,23.48,5367,0
+OXLCZ.US,D,20240614,000000,23.08,23.28,23.08,23.2555,2176,0
+OXLCZ.US,D,20240617,000000,23.15,23.18,23.15,23.18,295,0
+OXLCZ.US,D,20240618,000000,23.195,23.195,23.15,23.15,258,0
+OXLCZ.US,D,20240620,000000,23.202,23.25,23.2,23.2,1266,0
+OXLCZ.US,D,20240621,000000,23.2,23.34,23.2,23.309,5716,0
+OXLCZ.US,D,20240624,000000,23.21,23.3,23.21,23.3,3667,0
+OXLCZ.US,D,20240625,000000,23.2501,23.3212,23.25,23.3212,650,0
+OXLCZ.US,D,20240626,000000,23.2,23.25,23.15,23.25,5925,0
+OXLCZ.US,D,20240627,000000,23.2,23.25,23.1832,23.21,4825,0
+OXLCZ.US,D,20240628,000000,23.23,23.23,23.17,23.2,6545,0
+OXLCZ.US,D,20240701,000000,23.16,23.2226,23.16,23.22,4231,0
+OXLCZ.US,D,20240702,000000,23.18,23.25,23.1799,23.25,6260,0
+OXLCZ.US,D,20240703,000000,23.25,23.3155,23.2265,23.28,7912,0
+OXLCZ.US,D,20240705,000000,23.25,23.28,23.2,23.22,10658,0
+OXLCZ.US,D,20240708,000000,23.25,23.28,23.242,23.25,2891,0
+OXLCZ.US,D,20240709,000000,23.25,23.25,23.19,23.2038,14895,0
+OXLCZ.US,D,20240710,000000,23.2289,23.25,23.21,23.25,4264,0
+OXLCZ.US,D,20240711,000000,23.275,23.3752,23.26,23.345,4386,0
+OXLCZ.US,D,20240712,000000,23.3,23.3,23.27,23.3,1128,0
+OXLCZ.US,D,20240715,000000,23.41,23.42,23.34,23.37,5958,0
+OXLCZ.US,D,20240716,000000,23.4,23.4,23.35,23.3988,4732,0
+OXLCZ.US,D,20240717,000000,23.34,23.3936,23.34,23.38,444,0
+OXLCZ.US,D,20240718,000000,23.385,23.3999,23.35,23.38,1805,0
+OXLCZ.US,D,20240719,000000,23.4,23.4,23.38,23.4,843,0
+OXLCZ.US,D,20240722,000000,23.38,23.3967,23.35,23.3967,5555,0
+OXLCZ.US,D,20240723,000000,23.42,23.42,23.38,23.38,5776,0
+OXLCZ.US,D,20240724,000000,23.37,23.39,23.32,23.32,6156,0
+OXLCZ.US,D,20240725,000000,23.32,23.33,23.295,23.32,6869,0
+OXLCZ.US,D,20240726,000000,23.34,23.39,23.34,23.39,2667,0
+OXLCZ.US,D,20240729,000000,23.41,23.45,23.4,23.45,2063,0
+OXLCZ.US,D,20240730,000000,23.45,23.45,23.37,23.42,3225,0
+OXLCZ.US,D,20240731,000000,23.39,23.45,23.39,23.45,1431,0
+OXLCZ.US,D,20240801,000000,23.42,23.47,23.42,23.46,3584,0
+OXLCZ.US,D,20240802,000000,23.4,23.4497,23.3699,23.38,6339,0
+OXLCZ.US,D,20240805,000000,23.3085,23.446,23.244,23.38,9239,0
+OXLCZ.US,D,20240806,000000,23.379,23.3999,23.365,23.39,1621,0
+OXLCZ.US,D,20240807,000000,23.4,23.4,23.39,23.39,463,0
+OXLCZ.US,D,20240808,000000,23.36,23.4,23.36,23.38,3420,0
+OXLCZ.US,D,20240809,000000,23.43,23.43,23.395,23.43,3312,0
+OXLCZ.US,D,20240812,000000,23.43,23.58,23.43,23.49,2128,0
+OXLCZ.US,D,20240813,000000,23.49,23.49,23.4,23.4255,1967,0
+OXLCZ.US,D,20240814,000000,23.45,23.45,23.45,23.45,1176,0
+OXLCZ.US,D,20240815,000000,23.34,23.3738,23.34,23.37,1007,0
+OXLCZ.US,D,20240816,000000,23.45,23.45,23.45,23.45,577,0
+OXLCZ.US,D,20240819,000000,23.45,23.45,23.37,23.4,3388,0
+OXLCZ.US,D,20240820,000000,23.42,23.52,23.42,23.4288,3103,0
+OXLCZ.US,D,20240821,000000,23.42,23.52,23.41,23.41,6283,0
+OXLCZ.US,D,20240822,000000,23.41,23.52,23.41,23.45,4639,0
+OXLCZ.US,D,20240823,000000,23.435,23.49,23.4203,23.49,1410,0
+OXLCZ.US,D,20240826,000000,23.472,23.5,23.42,23.43,5481,0
+OXLCZ.US,D,20240827,000000,23.5,23.52,23.45,23.5199,6236,0
+OXLCZ.US,D,20240828,000000,23.52,23.52,23.52,23.52,830,0
+OXLCZ.US,D,20240829,000000,23.4567,23.51,23.4567,23.51,1966,0
+OXLCZ.US,D,20240830,000000,23.51,23.53,23.5,23.53,9396,0
+OXLCZ.US,D,20240903,000000,23.48,23.54,23.48,23.5103,2338,0
+OXLCZ.US,D,20240904,000000,23.5,23.54,23.4,23.48,9573,0
+OXLCZ.US,D,20240905,000000,23.48,23.55,23.48,23.55,5691,0
+OXLCZ.US,D,20240906,000000,23.58,23.585,23.57,23.58,12068,0
+OXLCZ.US,D,20240909,000000,23.45,23.58,23.42,23.58,11692,0
+OXLCZ.US,D,20240910,000000,23.61,23.65,23.5675,23.6062,4827,0
+OXLCZ.US,D,20240911,000000,23.6549,23.6549,23.6549,23.6549,502,0
+OXLCZ.US,D,20240912,000000,23.67,23.69,23.55,23.64,6175,0
+OXLCZ.US,D,20240913,000000,23.45,23.45,23.3345,23.37,5771,0
+OXLCZ.US,D,20240916,000000,23.4307,23.51,23.43,23.49,4782,0
+OXLCZ.US,D,20240917,000000,23.5,23.59,23.41,23.5299,4864,0
+OXLCZ.US,D,20240918,000000,23.51,23.54,23.5,23.5,3100,0
+OXLCZ.US,D,20240919,000000,23.53,23.57,23.525,23.57,3171,0
+OXLCZ.US,D,20240920,000000,23.56,23.58,23.56,23.57,3819,0
+OXLCZ.US,D,20240923,000000,23.5695,23.57,23.53,23.57,1157,0
+OXLCZ.US,D,20240924,000000,23.6151,23.63,23.58,23.58,4250,0
+OXLCZ.US,D,20240925,000000,23.5833,23.61,23.53,23.5532,6895,0
+OXLCZ.US,D,20240926,000000,23.5899,23.61,23.58,23.58,11957,0
+OXLCZ.US,D,20240927,000000,23.6,23.61,23.585,23.6,3051,0
+OXLCZ.US,D,20240930,000000,23.57,23.62,23.57,23.58,6158,0
+OXLCZ.US,D,20241001,000000,23.61,23.61,23.5866,23.59,724,0
+OXLCZ.US,D,20241002,000000,23.55,23.61,23.55,23.6,3423,0
+OXLCZ.US,D,20241003,000000,23.5574,23.6,23.5574,23.6,1740,0
+OXLCZ.US,D,20241004,000000,23.62,23.62,23.56,23.56,3347,0
+OXLCZ.US,D,20241007,000000,23.59,23.6,23.59,23.6,4503,0
+OXLCZ.US,D,20241009,000000,23.59,23.59,23.58,23.58,3152,0
+OXLCZ.US,D,20241010,000000,23.602,23.602,23.58,23.5867,768,0
+OXLCZ.US,D,20241011,000000,23.51,23.51,23.51,23.51,500,0
+OXLCZ.US,D,20241014,000000,23.59,23.59,23.59,23.59,834,0
+OXLCZ.US,D,20241015,000000,23.61,23.63,23.59,23.6194,5148,0
+OXLCZ.US,D,20241016,000000,23.62,23.628,23.61,23.628,3509,0
+OXLCZ.US,D,20241017,000000,23.62,23.62,23.59,23.595,14562,0
+OXLCZ.US,D,20241018,000000,23.63,23.65,23.6,23.65,5961,0
+OXLCZ.US,D,20241021,000000,23.65,23.7,23.61,23.6107,4652,0
+OXLCZ.US,D,20241022,000000,23.61,23.665,23.61,23.61,706,0
+OXLCZ.US,D,20241023,000000,23.64,23.6704,23.6167,23.6259,2878,0
+OXLCZ.US,D,20241024,000000,23.62,23.7,23.62,23.7,760,0
+OXLCZ.US,D,20241025,000000,23.67,23.7,23.63,23.63,1644,0
+OXLCZ.US,D,20241028,000000,23.62,23.62,23.62,23.62,371,0
+OXLCZ.US,D,20241029,000000,23.62,23.65,23.59,23.64,3353,0
+OXLCZ.US,D,20241030,000000,23.68,23.68,23.6131,23.6131,1191,0
+OXLCZ.US,D,20241031,000000,23.6,23.62,23.58,23.59,3076,0
+OXLCZ.US,D,20241101,000000,23.6001,23.6881,23.6,23.6312,979,0
+OXLCZ.US,D,20241104,000000,23.7089,23.71,23.61,23.71,3882,0
+OXLCZ.US,D,20241105,000000,23.65,23.72,23.6366,23.6366,400,0
+OXLCZ.US,D,20241106,000000,23.5901,23.64,23.5901,23.64,539,0
+OXLCZ.US,D,20241107,000000,23.59,23.7067,23.59,23.6695,5131,0
+OXLCZ.US,D,20241108,000000,23.7,23.73,23.66,23.73,1215,0
+OXLCZ.US,D,20241111,000000,23.58,23.7,23.58,23.68,612,0
+OXLCZ.US,D,20241112,000000,23.72,23.73,23.72,23.73,302,0
+OXLCZ.US,D,20241113,000000,23.73,23.74,23.69,23.7399,3927,0
+OXLCZ.US,D,20241115,000000,23.67,23.73,23.6001,23.73,1215,0
+OXLCZ.US,D,20241118,000000,23.72,23.72,23.72,23.72,332,0
+OXLCZ.US,D,20241119,000000,23.745,23.7699,23.45,23.72,92773,0
+OXLCZ.US,D,20241120,000000,23.7432,23.755,23.74,23.7527,1059,0
+OXLCZ.US,D,20241121,000000,23.769,23.769,23.6401,23.6573,402,0
+OXLCZ.US,D,20241122,000000,23.6914,23.7087,23.69,23.7087,628,0
+OXLCZ.US,D,20241125,000000,23.67,23.77,23.67,23.7699,2181,0
+OXLCZ.US,D,20241126,000000,23.745,23.79,23.745,23.76,2201,0
+OXLCZ.US,D,20241127,000000,23.6701,23.79,23.612,23.79,4234,0
+OXLCZ.US,D,20241129,000000,23.79,23.8277,23.79,23.81,1968,0
+OXLCZ.US,D,20241202,000000,23.83,23.83,23.7,23.83,2910,0
+OXLCZ.US,D,20241203,000000,23.8108,23.8108,23.75,23.7501,2115,0
+OXLCZ.US,D,20241204,000000,23.72,23.76,23.72,23.7505,3463,0
+OXLCZ.US,D,20241205,000000,23.74,23.81,23.69,23.81,4790,0
+OXLCZ.US,D,20241206,000000,23.72,23.76,23.7097,23.75,3826,0
+OXLCZ.US,D,20241209,000000,23.81,23.9099,23.81,23.89,24470,0
+OXLCZ.US,D,20241210,000000,23.88,23.91,23.87,23.89,9059,0
+OXLCZ.US,D,20241211,000000,23.8916,23.91,23.89,23.9,2039,0
+OXLCZ.US,D,20241212,000000,23.91,23.92,23.91,23.92,943,0
+OXLCZ.US,D,20241213,000000,23.66,23.68,23.58,23.65,5321,0
+OXLCZ.US,D,20241216,000000,23.68,23.71,23.66,23.68,6077,0
+OXLCZ.US,D,20241217,000000,23.5908,23.74,23.5908,23.72,9097,0
+OXLCZ.US,D,20241218,000000,23.74,23.74,23.71,23.715,6601,0
+OXLCZ.US,D,20241219,000000,23.7,23.7,23.56,23.61,4176,0
+OXLCZ.US,D,20241220,000000,23.6234,23.64,23.6231,23.6399,3124,0
+OXLCZ.US,D,20241223,000000,23.62,23.67,23.6,23.665,10653,0
+OXLCZ.US,D,20241224,000000,23.64,23.6517,23.64,23.6517,1230,0
+OXLCZ.US,D,20241226,000000,23.63,23.65,23.63,23.65,2768,0
+OXLCZ.US,D,20241230,000000,23.76,23.76,23.65,23.6601,6799,0
+OXLCZ.US,D,20241231,000000,23.7,23.7057,23.7,23.7057,1182,0
+OXLCZ.US,D,20250102,000000,23.75,23.75,23.7,23.7,2847,0
+OXLCZ.US,D,20250103,000000,23.6663,23.7148,23.6663,23.71,3285,0
+OXLCZ.US,D,20250106,000000,23.7188,23.77,23.7188,23.77,988,0
+OXLCZ.US,D,20250107,000000,23.72,23.72,23.7,23.7,1400,0
+OXLCZ.US,D,20250110,000000,23.77,23.77,23.6601,23.7,3952,0
+OXLCZ.US,D,20250113,000000,23.77,23.77,23.69,23.7669,3522,0
+OXLCZ.US,D,20250114,000000,23.7594,23.7594,23.7594,23.7594,399,0
+OXLCZ.US,D,20250115,000000,23.77,23.77,23.7,23.77,4607,0
+OXLCZ.US,D,20250116,000000,23.75,23.81,23.745,23.8,2738,0
+OXLCZ.US,D,20250117,000000,23.8001,23.8253,23.8001,23.8102,4242,0
+OXLCZ.US,D,20250121,000000,23.8,23.85,23.8,23.85,5110,0
+OXLCZ.US,D,20250122,000000,23.85,23.85,23.81,23.83,403,0
+OXLCZ.US,D,20250123,000000,23.84,23.85,23.81,23.85,2657,0
+OXLCZ.US,D,20250124,000000,23.8127,23.84,23.8127,23.83,6197,0
+OXLCZ.US,D,20250127,000000,23.82,23.82,23.77,23.81,15033,0
+OXLCZ.US,D,20250128,000000,23.81,23.84,23.79,23.79,4690,0
+OXLCZ.US,D,20250129,000000,23.798,23.85,23.7779,23.85,19625,0
+OXLCZ.US,D,20250130,000000,23.85,23.85,23.85,23.85,710,0
+OXLCZ.US,D,20250131,000000,23.8599,23.8599,23.8,23.8,428,0
+OXLCZ.US,D,20250203,000000,23.88,23.95,23.81,23.89,11306,0
+OXLCZ.US,D,20250204,000000,23.89,23.94,23.89,23.94,4966,0
+OXLCZ.US,D,20250205,000000,23.9399,23.95,23.91,23.9499,12610,0
+OXLCZ.US,D,20250206,000000,23.93,23.95,23.93,23.94,3146,0
+OXLCZ.US,D,20250207,000000,23.95,23.95,23.9486,23.95,683,0
+OXLCZ.US,D,20250210,000000,23.94,23.98,23.94,23.9799,6980,0
+OXLCZ.US,D,20250211,000000,23.96,23.96,23.955,23.955,2254,0
+OXLCZ.US,D,20250212,000000,23.9507,23.9507,23.9472,23.95,1959,0
+OXLCZ.US,D,20250213,000000,23.93,23.97,23.91,23.96,19475,0
+OXLCZ.US,D,20250214,000000,23.96,24.3699,23.95,23.9533,13148,0
+OXLCZ.US,D,20250218,000000,23.95,23.95,23.95,23.95,248,0
+OXLCZ.US,D,20250219,000000,23.95,24.035,23.94,23.95,49810,0
+OXLCZ.US,D,20250220,000000,23.97,23.97,23.91,23.91,84858,0
+OXLCZ.US,D,20250221,000000,23.95,24,23.94,24,527,0
+OXLCZ.US,D,20250224,000000,23.9601,23.9601,23.96,23.96,1814,0
+OXLCZ.US,D,20250225,000000,24.0899,24.0899,24.0899,24.0899,298,0
+OXLCZ.US,D,20250226,000000,24.099,24.1,24,24,2711,0
+OXLCZ.US,D,20250227,000000,24.05,24.08,24,24,1358,0
+OXLCZ.US,D,20250228,000000,23.9924,24.0099,23.97,24.0099,1076,0
+OXLCZ.US,D,20250303,000000,24.0666,24.1142,24.06,24.06,3670,0
+OXLCZ.US,D,20250304,000000,24.02,24.07,24.02,24.07,1775,0
+OXLCZ.US,D,20250305,000000,24,24.11,24,24.1,2926,0
+OXLCZ.US,D,20250307,000000,24.035,24.08,23.96,24.06,1415,0
+OXLCZ.US,D,20250310,000000,24.1099,24.1099,24.1,24.1016,1389,0
+OXLCZ.US,D,20250311,000000,24.03,24.1099,24.01,24.0799,1759,0
+OXLCZ.US,D,20250312,000000,24.11,24.11,24.06,24.08,2401,0
+OXLCZ.US,D,20250313,000000,24.0307,24.095,24.0307,24.0611,3136,0
+OXLCZ.US,D,20250314,000000,23.89,23.89,23.83,23.8755,4686,0
+OXLCZ.US,D,20250318,000000,23.8001,23.85,23.8001,23.83,2093,0
+OXLCZ.US,D,20250319,000000,23.83,23.8399,23.55,23.7401,16828,0
+OXLCZ.US,D,20250320,000000,23.8455,23.8455,23.81,23.825,1212,0
+OXLCZ.US,D,20250321,000000,23.82,23.86,23.8175,23.86,2913,0
+OXLCZ.US,D,20250324,000000,23.92,23.92,23.82,23.87,1552,0
+OXLCZ.US,D,20250325,000000,23.86,23.9399,23.86,23.9,3897,0
+OXLCZ.US,D,20250326,000000,23.88,23.94,23.81,23.83,2552,0
+OXLCZ.US,D,20250327,000000,23.8909,23.93,23.85,23.85,6793,0
+OXLCZ.US,D,20250328,000000,23.81,23.81,23.8046,23.8046,1327,0
+OXLCZ.US,D,20250331,000000,23.8,23.85,23.8,23.81,3652,0
+OXLCZ.US,D,20250401,000000,23.83,23.83,23.83,23.83,250,0
+OXLCZ.US,D,20250402,000000,23.8,23.82,23.77,23.78,23367,0
+OXLCZ.US,D,20250403,000000,23.84,23.84,23.67,23.74,6120,0
+OXLCZ.US,D,20250404,000000,23.56,23.71,23.44,23.46,10175,0
+OXLCZ.US,D,20250407,000000,23.5,23.68,23.4848,23.6299,7335,0
+OXLCZ.US,D,20250408,000000,23.55,23.7,23.55,23.6176,5202,0
+OXLCZ.US,D,20250409,000000,23.6,23.7057,23.5007,23.58,3485,0
+OXLCZ.US,D,20250410,000000,23.6,23.78,23.51,23.51,1823,0
+OXLCZ.US,D,20250411,000000,23.53,23.6,23.53,23.6,2534,0
+OXLCZ.US,D,20250414,000000,23.6,23.7705,23.6,23.6145,1648,0
+OXLCZ.US,D,20250415,000000,23.745,23.8,23.7,23.701,2044,0
+OXLCZ.US,D,20250416,000000,23.7,23.8,23.7,23.8,2858,0
+OXLCZ.US,D,20250417,000000,23.7091,23.845,23.67,23.8,13000,0
+OXLCZ.US,D,20250421,000000,23.8321,23.8321,23.63,23.72,997,0
+OXLCZ.US,D,20250422,000000,23.72,23.7407,23.64,23.6505,5573,0
+OXLCZ.US,D,20250423,000000,23.6923,23.88,23.6923,23.8,23826,0
+OXLCZ.US,D,20250424,000000,23.81,23.88,23.75,23.7999,4232,0
+OXLCZ.US,D,20250425,000000,23.8,23.8,23.8,23.8,495,0
+OXLCZ.US,D,20250428,000000,23.8495,23.8499,23.8,23.84,7742,0
+OXLCZ.US,D,20250429,000000,23.8495,23.85,23.8,23.85,2409,0
+OXLCZ.US,D,20250430,000000,23.85,23.89,23.815,23.84,7442,0
+OXLCZ.US,D,20250501,000000,23.89,23.93,23.8501,23.93,1638,0
+OXLCZ.US,D,20250505,000000,23.93,23.9753,23.9,23.9,4014,0
+OXLCZ.US,D,20250506,000000,23.91,23.9799,23.9,23.96,465,0
+OXLCZ.US,D,20250507,000000,23.83,23.96,23.82,23.96,1344,0
+OXLCZ.US,D,20250508,000000,23.8211,23.8211,23.81,23.81,1033,0
+OXLCZ.US,D,20250509,000000,23.98,23.98,23.81,23.81,537,0
+OXLCZ.US,D,20250512,000000,23.915,23.95,23.8601,23.8601,1742,0
+OXLCZ.US,D,20250513,000000,23.8642,23.9,23.8642,23.9,1263,0
+OXLCZ.US,D,20250514,000000,23.9212,23.9949,23.9212,23.9949,2081,0
+OXLCZ.US,D,20250516,000000,23.862,23.862,23.862,23.862,194,0
+OXLCZ.US,D,20250520,000000,23.93,23.93,23.85,23.85,4795,0
+OXLCZ.US,D,20250521,000000,23.8718,24.0299,23.8685,23.9956,1521,0
+OXLCZ.US,D,20250522,000000,24.0288,24.0288,24.0288,24.0288,823,0
+OXLCZ.US,D,20250523,000000,23.984,23.984,23.98,23.98,785,0
+OXLCZ.US,D,20250527,000000,24.03,24.03,23.91,23.95,1462,0
+OXLCZ.US,D,20250528,000000,24.0299,24.0299,24.0299,24.0299,336,0
+OXLCZ.US,D,20250529,000000,24.03,24.09,24.0199,24.06,5176,0
+OXLCZ.US,D,20250530,000000,24.0124,24.12,24.0124,24.12,1856,0
+OXLCZ.US,D,20250602,000000,24.08,24.08,23.975,23.9887,1299,0
+OXLCZ.US,D,20250605,000000,23.975,24.01,23.94,24.01,5046,0
+OXLCZ.US,D,20250606,000000,24.1,24.1,24.073,24.073,12767,0
+OXLCZ.US,D,20250609,000000,24.12,24.12,24.1193,24.12,629,0
+OXLCZ.US,D,20250610,000000,24.1199,24.12,24.1199,24.12,533,0
+OXLCZ.US,D,20250611,000000,24.12,24.18,24.1072,24.14,26330,0
+OXLCZ.US,D,20250612,000000,24.1201,24.15,24.12,24.15,6649,0
+OXLCZ.US,D,20250613,000000,23.85,23.9,23.8368,23.86,4751,0
+OXLCZ.US,D,20250616,000000,23.8701,23.93,23.8701,23.91,1707,0
+OXLCZ.US,D,20250617,000000,23.9,23.91,23.85,23.88,2758,0
+OXLCZ.US,D,20250618,000000,23.84,23.92,23.82,23.92,18329,0
+OXLCZ.US,D,20250620,000000,23.94,23.94,23.9001,23.9096,2806,0
+OXLCZ.US,D,20250623,000000,23.89,23.9545,23.84,23.9545,8967,0
+OXLCZ.US,D,20250624,000000,23.99,24.02,23.94,23.969,7846,0
+OXLCZ.US,D,20250625,000000,24,24.01,23.95,23.99,6017,0
+OXLCZ.US,D,20250626,000000,24,24,23.99,23.99,6510,0
+OXLCZ.US,D,20250627,000000,24,24.04,23.965,24,5764,0
+OXLCZ.US,D,20250630,000000,24.01,24.04,23.99,23.99,5809,0
+OXLCZ.US,D,20250701,000000,24.04,24.05,24.029,24.035,1276,0
+OXLCZ.US,D,20250702,000000,24.02,24.03,23.9948,24.03,13347,0
+OXLCZ.US,D,20250703,000000,24.036,24.036,24.02,24.02,511,0
+OXLCZ.US,D,20250707,000000,24.04,24.04,24.04,24.04,469,0
+OXLCZ.US,D,20250708,000000,24.07,24.07,24.0475,24.055,1887,0
+OXLCZ.US,D,20250709,000000,24.0518,24.0518,24.0518,24.0518,416,0
+OXLCZ.US,D,20250710,000000,24.08,24.08,24.0301,24.05,2265,0
+OXLCZ.US,D,20250711,000000,24.05,24.0801,24.05,24.0801,5937,0
+OXLCZ.US,D,20250714,000000,24.09,24.1,24.0802,24.0981,5140,0
+OXLCZ.US,D,20250715,000000,24.1,24.14,24.1,24.11,3458,0
+OXLCZ.US,D,20250716,000000,24.1399,24.155,24.1399,24.155,1335,0
+OXLCZ.US,D,20250717,000000,24.1238,24.15,24.12,24.135,1917,0
+OXLCZ.US,D,20250718,000000,24.148,24.18,24.13,24.1599,3109,0
+OXLCZ.US,D,20250721,000000,24.14,24.2,24.14,24.175,12520,0
+OXLCZ.US,D,20250722,000000,24.18,24.24,24.18,24.24,957,0
+OXLCZ.US,D,20250723,000000,24.13,24.202,24.13,24.1501,4539,0
+OXLCZ.US,D,20250724,000000,24.15,24.1649,24.12,24.15,7760,0
+OXLCZ.US,D,20250725,000000,24.15,24.18,24.15,24.18,771,0
+OXLCZ.US,D,20250728,000000,24.16,24.17,24.16,24.1601,1964,0
+OXLCZ.US,D,20250729,000000,24.15,24.1501,24.15,24.1501,874,0
+OXLCZ.US,D,20250730,000000,24.15,24.195,24.15,24.195,297,0
+OXLCZ.US,D,20250731,000000,24.15,24.176,24.15,24.176,648,0
+OXLCZ.US,D,20250801,000000,24.21,24.2441,24.15,24.2441,10465,0
+OXLCZ.US,D,20250804,000000,24.19,24.21,24.16,24.19,7099,0
+OXLCZ.US,D,20250805,000000,24.2152,24.25,24.19,24.25,5106,0
+OXLCZ.US,D,20250806,000000,24.208,24.225,24.2,24.2175,1571,0
+OXLCZ.US,D,20250807,000000,24.2001,24.225,24.1,24.1399,54827,0
+OXLCZ.US,D,20250808,000000,24.14,24.15,24.11,24.14,32168,0
+OXLCZ.US,D,20250811,000000,24.14,24.2,24.14,24.1501,5174,0
+OXLCZ.US,D,20250812,000000,24.1701,24.2133,24.15,24.2133,2265,0
+OXLCZ.US,D,20250813,000000,24.185,24.2,24.185,24.1855,1521,0
+OXLCZ.US,D,20250814,000000,24.1601,24.1838,24.15,24.165,10464,0
+OXLCZ.US,D,20250815,000000,24.2,24.22,24.2,24.2143,606,0
+OXLCZ.US,D,20250818,000000,24.16,24.21,24.16,24.205,3106,0
+OXLCZ.US,D,20250819,000000,24.22,24.22,24.205,24.2149,957,0
+OXLCZ.US,D,20250820,000000,24.21,24.2194,24.21,24.21,1422,0
+OXLCZ.US,D,20250821,000000,24.2114,24.22,24.2114,24.22,1153,0
+OXLCZ.US,D,20250822,000000,24.21,24.25,24.21,24.25,9456,0
+OXLCZ.US,D,20250825,000000,24.23,24.25,24.21,24.25,13045,0
+OXLCZ.US,D,20250826,000000,24.25,24.25,24.24,24.24,7126,0
+OXLCZ.US,D,20250827,000000,24.2233,24.25,24.2,24.22,9759,0
+OXLCZ.US,D,20250828,000000,24.24,24.25,24.22,24.2499,12214,0
+OXLCZ.US,D,20250829,000000,24.27,24.32,24.26,24.3199,15486,0
+OXLCZ.US,D,20250902,000000,24.34,24.34,24.26,24.28,4832,0
+OXLCZ.US,D,20250903,000000,24.23,24.3,24.23,24.3,1998,0
+OXLCZ.US,D,20250904,000000,24.3,24.3,24.26,24.26,2108,0
+OXLCZ.US,D,20250905,000000,24.302,24.302,24.255,24.26,22296,0
+OXLCZ.US,D,20250908,000000,24.3312,24.3312,24.265,24.27,4918,0
+OXLCZ.US,D,20250909,000000,24.29,24.35,24.29,24.3225,11205,0
+OXLCZ.US,D,20250910,000000,24.3487,24.3487,24.3,24.3155,3292,0
+OXLCZ.US,D,20250911,000000,24.32,24.35,24.32,24.33,9208,0
+OXLCZ.US,D,20250912,000000,24.37,24.37,24.32,24.32,1415,0
+OXLCZ.US,D,20250915,000000,24.2,24.2,24.1,24.19,17227,0
+OXLCZ.US,D,20250916,000000,24.166,24.1907,24.166,24.19,6401,0
+OXLCZ.US,D,20250917,000000,24.1677,24.1701,24.16,24.17,2727,0
+OXLCZ.US,D,20250918,000000,24.16,24.22,24.16,24.21,7627,0
+OXLCZ.US,D,20250919,000000,24.21,24.2299,24.18,24.2,4310,0
+OXLCZ.US,D,20250922,000000,24.21,24.29,24.21,24.27,25105,0
+OXLCZ.US,D,20250923,000000,24.31,24.31,24.2619,24.2876,1722,0
+OXLCZ.US,D,20250924,000000,24.29,24.33,24.18,24.298,5966,0
+OXLCZ.US,D,20250925,000000,24.2999,24.2999,24.195,24.24,7070,0
+OXLCZ.US,D,20250926,000000,24.18,24.2325,24.13,24.19,20578,0
+OXLCZ.US,D,20250929,000000,24.1568,24.2,24.1568,24.17,14300,0
+OXLCZ.US,D,20250930,000000,24.1825,24.25,24.17,24.205,5441,0
+OXLCZ.US,D,20251001,000000,24.1758,24.24,24.1758,24.24,2636,0
+OXLCZ.US,D,20251002,000000,24.24,24.24,24.214,24.2181,904,0
+OXLCZ.US,D,20251003,000000,24.187,24.22,24.187,24.2027,1679,0
+OXLCZ.US,D,20251006,000000,24.24,24.25,24.225,24.2375,2677,0
+OXLCZ.US,D,20251007,000000,24.25,24.25,24.2007,24.21,7757,0
+OXLCZ.US,D,20251008,000000,24.2055,24.25,24.2,24.2497,5943,0
+OXLCZ.US,D,20251009,000000,24.2,24.2465,24.2,24.2465,946,0
+OXLCZ.US,D,20251010,000000,24.232,24.25,24.18,24.18,1577,0
+OXLCZ.US,D,20251013,000000,24.18,24.18,24.1639,24.17,3665,0
+OXLCZ.US,D,20251014,000000,24.24,24.24,24.19,24.19,1615,0
+OXLCZ.US,D,20251015,000000,24.21,24.21,24.17,24.17,4264,0
+OXLCZ.US,D,20251016,000000,24.17,24.21,24.14,24.17,13403,0
+OXLCZ.US,D,20251017,000000,24.17,24.21,24.1639,24.2,14399,0
+OXLCZ.US,D,20251020,000000,24.1999,24.22,24.15,24.1852,26188,0
+OXLCZ.US,D,20251021,000000,24.1548,24.2199,24.14,24.14,6103,0
+OXLCZ.US,D,20251022,000000,24.2,24.2199,24.16,24.18,19556,0
+OXLCZ.US,D,20251024,000000,24.2,24.26,24.1901,24.225,6730,0
+OXLCZ.US,D,20251027,000000,24.21,24.23,24.2001,24.2298,3380,0
+OXLCZ.US,D,20251028,000000,24.2125,24.24,24.2125,24.2399,3959,0
+OXLCZ.US,D,20251029,000000,24.22,24.231,24.18,24.19,8386,0
+OXLCZ.US,D,20251030,000000,24.22,24.25,24.2,24.25,11158,0
+OXLCZ.US,D,20251031,000000,24.28,24.315,24.27,24.27,15195,0
+OXLCZ.US,D,20251103,000000,24.25,24.27,24.22,24.27,19927,0
+OXLCZ.US,D,20251104,000000,24.25,24.276,24.25,24.27,1844,0
+OXLCZ.US,D,20251105,000000,24.25,24.34,24.242,24.34,14147,0
+OXLCZ.US,D,20251106,000000,24.28,24.34,24.28,24.34,1842,0
+OXLCZ.US,D,20251107,000000,24.28,24.35,24.28,24.32,6191,0
+OXLCZ.US,D,20251110,000000,24.2884,24.29,24.25,24.2799,11065,0
+OXLCZ.US,D,20251111,000000,24.33,24.47,24.2786,24.375,46722,0
+OXLCZ.US,D,20251112,000000,24.38,24.38,24.3,24.38,24832,0
+OXLCZ.US,D,20251113,000000,24.38,24.42,24.3508,24.37,3274,0
+OXLCZ.US,D,20251114,000000,24.385,24.45,24.3775,24.45,17899,0
+OXLCZ.US,D,20251117,000000,24.425,24.47,24.362,24.362,6957,0
+OXLCZ.US,D,20251118,000000,24.375,24.4193,24.3305,24.3862,1466,0
+OXLCZ.US,D,20251119,000000,24.34,24.37,24.33,24.36,5937,0
+OXLCZ.US,D,20251120,000000,24.37,24.3954,24.37,24.38,3838,0
+OXLCZ.US,D,20251121,000000,24.4,24.41,24.3,24.4,12668,0
+OXLCZ.US,D,20251124,000000,24.385,24.44,24.385,24.44,3018,0
+OXLCZ.US,D,20251125,000000,24.43,24.43,24.43,24.43,524,0
+OXLCZ.US,D,20251126,000000,24.429,24.45,24.425,24.45,4019,0
+OXLCZ.US,D,20251128,000000,24.43,24.43,24.43,24.43,146,0
+OXLCZ.US,D,20251201,000000,24.4336,24.4336,24.4336,24.4336,665,0
+OXLCZ.US,D,20251202,000000,24.402,24.4422,24.402,24.4422,644,0
+OXLCZ.US,D,20251203,000000,24.425,24.439,24.4,24.439,897,0
+OXLCZ.US,D,20251204,000000,24.4,24.48,24.4,24.48,3455,0
+OXLCZ.US,D,20251205,000000,24.468,24.468,24.468,24.468,603,0
+OXLCZ.US,D,20251208,000000,24.46,24.5,24.46,24.5,3434,0
+OXLCZ.US,D,20251210,000000,24.51,24.53,24.51,24.53,759,0
+OXLCZ.US,D,20251211,000000,24.488,24.5183,24.4501,24.5,6111,0
+OXLCZ.US,D,20251212,000000,24.54,24.54,24.46,24.5143,11046,0
+OXLCZ.US,D,20251215,000000,24.3,24.3,24.21,24.27,6233,0
+OXLCZ.US,D,20251216,000000,24.2585,24.29,24.22,24.29,4734,0
+OXLCZ.US,D,20251217,000000,24.2899,24.2899,24.2899,24.2899,393,0
+OXLCZ.US,D,20251218,000000,24.25,24.33,24.2499,24.32,18183,0
+OXLCZ.US,D,20251219,000000,24.3499,24.35,24.3499,24.35,1619,0
+OXLCZ.US,D,20251222,000000,24.35,24.36,24.33,24.35,10258,0
+OXLCZ.US,D,20251223,000000,24.39,24.39,24.3673,24.3673,1439,0
+OXLCZ.US,D,20251224,000000,24.39,24.39,24.312,24.32,4610,0
+OXLCZ.US,D,20251226,000000,24.39,24.43,24.3,24.3549,6295,0
+OXLCZ.US,D,20251229,000000,24.39,24.39,24.32,24.33,3718,0
+OXLCZ.US,D,20251230,000000,24.3127,24.3827,24.3127,24.32,1760,0
+OXLCZ.US,D,20251231,000000,24.33,24.39,24.33,24.379,1749,0
+OXLCZ.US,D,20260102,000000,24.395,24.45,24.36,24.4234,10498,0
+OXLCZ.US,D,20260105,000000,24.36,24.48,24.36,24.48,2737,0
+OXLCZ.US,D,20260106,000000,24.46,24.48,24.45,24.45,3266,0
+OXLCZ.US,D,20260107,000000,24.46,24.48,24.44,24.44,8899,0
+OXLCZ.US,D,20260108,000000,24.46,24.46,24.4365,24.44,1316,0
+OXLCZ.US,D,20260109,000000,24.43,24.4499,24.43,24.43,4210,0
+OXLCZ.US,D,20260112,000000,24.454,24.49,24.42,24.45,1070,0
+OXLCZ.US,D,20260113,000000,24.49,24.495,24.45,24.49,4210,0
+OXLCZ.US,D,20260114,000000,24.41,24.47,24.39,24.43,5097,0
+OXLCZ.US,D,20260115,000000,24.45,24.465,24.4166,24.46,5588,0
+OXLCZ.US,D,20260116,000000,24.458,24.458,24.458,24.458,1249,0
+OXLCZ.US,D,20260120,000000,24.44,24.52,24.44,24.5163,9388,0
+OXLCZ.US,D,20260121,000000,24.5,24.53,24.45,24.53,6605,0
+OXLCZ.US,D,20260122,000000,24.5392,24.55,24.4969,24.55,2433,0
+OXLCZ.US,D,20260123,000000,24.55,24.57,24.532,24.55,8087,0
+OXLCZ.US,D,20260126,000000,24.555,24.58,24.555,24.58,1822,0
+OXLCZ.US,D,20260127,000000,24.575,24.58,24.57,24.57,3058,0
+OXLCZ.US,D,20260128,000000,24.5541,24.585,24.5541,24.57,3267,0
+OXLCZ.US,D,20260129,000000,24.58,24.629,24.513,24.62,18962,0
+OXLCZ.US,D,20260130,000000,24.58,24.62,24.52,24.6,7709,0
+OXLCZ.US,D,20260202,000000,24.54,24.635,24.53,24.58,18310,0
+OXLCZ.US,D,20260203,000000,24.612,24.612,24.52,24.571,10388,0
+OXLCZ.US,D,20260204,000000,24.57,24.6,24.55,24.56,4488,0
+OXLCZ.US,D,20260205,000000,24.56,24.6,24.55,24.55,2215,0
+OXLCZ.US,D,20260206,000000,24.56,24.7,24.54,24.6,1211,0
+OXLCZ.US,D,20260209,000000,24.5609,24.62,24.56,24.56,5125,0
+OXLCZ.US,D,20260210,000000,24.6,24.66,24.6,24.62,2133,0
+OXLCZ.US,D,20260211,000000,24.62,24.62,24.57,24.61,5299,0
+OXLCZ.US,D,20260212,000000,24.6599,24.6599,24.6,24.6,3580,0
+OXLCZ.US,D,20260213,000000,24.57,24.6,24.57,24.58,2141,0
+OXLCZ.US,D,20260217,000000,24.64,24.65,24.42,24.4701,16707,0
+OXLCZ.US,D,20260218,000000,24.48,24.62,24.48,24.5,17256,0
diff --git a/daily/us/nasdaq stocks/2/oxsq.us.txt b/daily/us/nasdaq stocks/2/oxsq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..baa304f144bff793fe72dbd575821ac1e1751d51
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxsq.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXSQ.US,D,20050225,000000,3.12142,3.13205,3.11135,3.13205,354227.81504455,0
+OXSQ.US,D,20050228,000000,3.13205,3.13205,3.10545,3.13205,45024.849768861,0
+OXSQ.US,D,20050301,000000,3.10268,3.13205,3.10102,3.13205,157436.50888068,0
+OXSQ.US,D,20050302,000000,3.12142,3.13205,3.08641,3.12818,245466.29281353,0
+OXSQ.US,D,20050303,000000,3.11774,3.12393,3.10102,3.10268,590413.97040872,0
+OXSQ.US,D,20050304,000000,3.10102,3.14702,3.10102,3.11774,102230.89476898,0
+OXSQ.US,D,20050307,000000,3.10102,3.16116,3.10102,3.15072,196232.74429243,0
+OXSQ.US,D,20050308,000000,3.12142,3.22369,3.12142,3.18665,150782.4782145,0
+OXSQ.US,D,20050309,000000,3.22369,3.22369,3.14259,3.16946,180122.13124464,0
+OXSQ.US,D,20050310,000000,3.19718,3.19718,3.11135,3.12643,76199.31359762,0
+OXSQ.US,D,20050311,000000,3.11579,3.12983,3.0527,3.08024,254670.65636559,0
+OXSQ.US,D,20050314,000000,3.10915,3.10915,3.0574,3.08641,82894.478665185,0
+OXSQ.US,D,20050315,000000,3.05112,3.08641,3.04893,3.08024,194650.15232334,0
+OXSQ.US,D,20050316,000000,3.08024,3.10102,3.04458,3.05917,149178.23656048,0
+OXSQ.US,D,20050317,000000,3.06305,3.06775,3.04679,3.05917,107295.83856058,0
+OXSQ.US,D,20050318,000000,3.04679,3.08024,3.01945,3.08024,94036.489019346,0
+OXSQ.US,D,20050321,000000,3.08024,3.08024,3.01945,3.04893,241080.06664478,0
+OXSQ.US,D,20050322,000000,3.05917,3.12643,3.03043,3.09474,141333.47322261,0
+OXSQ.US,D,20050323,000000,3.10102,3.10102,3.01741,3.09288,163461.61619936,0
+OXSQ.US,D,20050324,000000,3.05482,3.08024,3.03811,3.03811,160434.99024481,0
+OXSQ.US,D,20050328,000000,3.01741,3.06951,3.01741,3.06951,162759.08392308,0
+OXSQ.US,D,20050329,000000,3.07174,3.09872,3.04893,3.07356,80650.488821197,0
+OXSQ.US,D,20050330,000000,3.07356,3.13695,3.05482,3.08024,55978.507864045,0
+OXSQ.US,D,20050331,000000,3.11135,3.11135,3.03181,3.06951,108468.16900007,0
+OXSQ.US,D,20050401,000000,3.05112,3.06951,3.03671,3.0527,30723.067897768,0
+OXSQ.US,D,20050404,000000,3.03671,3.05112,3.03671,3.04679,124656.72091366,0
+OXSQ.US,D,20050405,000000,3.03811,3.11774,3.02775,3.10545,39737.996706613,0
+OXSQ.US,D,20050406,000000,3.10102,3.11774,3.02775,3.06951,76294.572211353,0
+OXSQ.US,D,20050407,000000,3.06951,3.08641,3.03671,3.08024,46931.104527791,0
+OXSQ.US,D,20050408,000000,3.08641,3.08641,3.03671,3.06775,79610.22145985,0
+OXSQ.US,D,20050411,000000,3.03811,3.06951,3.03671,3.03811,86830.391387203,0
+OXSQ.US,D,20050412,000000,3.04263,3.08024,3.03671,3.05917,123620.78348929,0
+OXSQ.US,D,20050413,000000,3.03671,3.08827,3.03671,3.04893,60992.574896052,0
+OXSQ.US,D,20050414,000000,3.03422,3.0527,2.97991,3.01741,543073.68683557,0
+OXSQ.US,D,20050415,000000,3.02775,3.04679,2.98415,3.04679,362763.20333197,0
+OXSQ.US,D,20050418,000000,3.00874,3.06951,3.0007,3.03811,107394.34462708,0
+OXSQ.US,D,20050419,000000,3.03811,3.03811,2.99877,3.01122,98442.19990455,0
+OXSQ.US,D,20050420,000000,3.00263,3.01122,2.97991,2.98211,294860.0490032,0
+OXSQ.US,D,20050421,000000,3.00716,3.0574,2.91533,2.99877,341200.11713215,0
+OXSQ.US,D,20050422,000000,3.01945,3.01945,2.928,2.96743,126814.11201787,0
+OXSQ.US,D,20050425,000000,2.94627,3.01741,2.94627,3.01122,73402.174303424,0
+OXSQ.US,D,20050426,000000,3.01122,3.07774,2.93824,3.07774,133053.55121746,0
+OXSQ.US,D,20050427,000000,3.07609,3.08024,2.95709,3.01741,125389.56274886,0
+OXSQ.US,D,20050428,000000,3.07774,3.07774,3.00263,3.02406,175182.75562565,0
+OXSQ.US,D,20050429,000000,3.02406,3.02406,2.96105,3.01547,43549.423740227,0
+OXSQ.US,D,20050502,000000,3.01741,3.01741,2.95902,2.96743,184466.14052774,0
+OXSQ.US,D,20050503,000000,2.97806,3.02775,2.97806,3.01547,90465.373488559,0
+OXSQ.US,D,20050504,000000,3.02406,3.06119,3.01547,3.04893,595042.6730488,0
+OXSQ.US,D,20050505,000000,3.04893,3.08641,3.00263,3.04893,119270.27930068,0
+OXSQ.US,D,20050506,000000,3.03422,3.09474,2.99266,3.05112,119984.71890369,0
+OXSQ.US,D,20050509,000000,3.04458,3.11331,2.96105,3.07609,240668.72263094,0
+OXSQ.US,D,20050510,000000,3.03422,3.06775,3.00874,3.0574,140113.51347628,0
+OXSQ.US,D,20050511,000000,3.02129,3.08235,3.00874,3.08235,90864.810175694,0
+OXSQ.US,D,20050512,000000,3.07174,3.08827,3.01335,3.06535,101323.77297001,0
+OXSQ.US,D,20050513,000000,3.0406,3.08024,2.97806,3.06951,51438.568932211,0
+OXSQ.US,D,20050516,000000,3.04679,3.11135,3.02775,3.09872,123188.87227475,0
+OXSQ.US,D,20050517,000000,3.08235,3.08641,3.02775,3.07609,21111.690268838,0
+OXSQ.US,D,20050518,000000,3.04458,3.0904,3.03671,3.07774,67971.350836329,0
+OXSQ.US,D,20050519,000000,3.08235,3.09872,3.04893,3.07356,118349.0852065,0
+OXSQ.US,D,20050520,000000,3.06775,3.08024,3.04893,3.06305,46669.143340022,0
+OXSQ.US,D,20050523,000000,3.08024,3.08641,3.04893,3.07774,165976.2271051,0
+OXSQ.US,D,20050524,000000,3.08024,3.08641,3.04893,3.08641,99923.038354418,0
+OXSQ.US,D,20050525,000000,3.0574,3.07774,3.04263,3.06951,129269.18629003,0
+OXSQ.US,D,20050526,000000,3.07774,3.08024,3.05112,3.08024,46274.036589873,0
+OXSQ.US,D,20050527,000000,3.04893,3.07774,3.04893,3.07774,44152.367465794,0
+OXSQ.US,D,20050531,000000,3.08827,3.08827,3.03422,3.05917,68958.576469573,0
+OXSQ.US,D,20050601,000000,3.05917,3.11135,3.04893,3.11135,227123.59724848,0
+OXSQ.US,D,20050602,000000,3.10102,3.11579,3.03811,3.08024,143200.75854865,0
+OXSQ.US,D,20050603,000000,3.05917,3.0904,3.04893,3.04893,79838.625635963,0
+OXSQ.US,D,20050606,000000,3.02775,3.10915,3.02775,3.10915,140883.15977587,0
+OXSQ.US,D,20050607,000000,3.09872,3.13472,3.08641,3.10545,143139.05694657,0
+OXSQ.US,D,20050608,000000,3.07609,3.10102,3.0527,3.06305,135574.65702868,0
+OXSQ.US,D,20050609,000000,3.07174,3.0904,3.06119,3.07774,101282.63856863,0
+OXSQ.US,D,20050610,000000,3.06775,3.07774,3.01335,3.07609,80862.655733604,0
+OXSQ.US,D,20050613,000000,3.06119,3.07774,2.97806,2.97806,302719.96712053,0
+OXSQ.US,D,20050614,000000,2.99877,3.06951,2.99877,3.06119,242474.30635488,0
+OXSQ.US,D,20050615,000000,3.05917,3.07356,3.02406,3.0406,150525.92944795,0
+OXSQ.US,D,20050616,000000,3.02775,3.04893,3.0007,3.00874,153205.07795924,0
+OXSQ.US,D,20050617,000000,3.03811,3.07609,3.01335,3.05917,226215.39296526,0
+OXSQ.US,D,20050620,000000,3.0007,3.0904,3.0007,3.07174,317911.55104262,0
+OXSQ.US,D,20050621,000000,3.08024,3.10102,3.0406,3.09288,323780.78062975,0
+OXSQ.US,D,20050622,000000,3.0904,3.0904,3.05917,3.06775,471076.57708473,0
+OXSQ.US,D,20050623,000000,3.05917,3.08024,3.05917,3.07174,80871.315607582,0
+OXSQ.US,D,20050624,000000,3.07174,3.08024,3.05482,3.05917,4235722.9714816,0
+OXSQ.US,D,20050627,000000,3.0527,3.07774,3.01945,3.06535,743615.80091523,0
+OXSQ.US,D,20050628,000000,3.07609,3.07609,3.02129,3.04679,389129.27213564,0
+OXSQ.US,D,20050629,000000,3.01945,3.06775,3.00874,3.05917,197884.61525332,0
+OXSQ.US,D,20050630,000000,3.06775,3.07774,3.01945,3.03811,233162.77686236,0
+OXSQ.US,D,20050701,000000,3.07774,3.09649,3.03811,3.07356,239514.79442364,0
+OXSQ.US,D,20050705,000000,3.07609,3.10545,3.05917,3.0904,403972.29613022,0
+OXSQ.US,D,20050706,000000,3.07356,3.10915,3.06951,3.06951,81859.623725074,0
+OXSQ.US,D,20050707,000000,3.05482,3.11135,3.05482,3.11135,183858.86686519,0
+OXSQ.US,D,20050708,000000,3.10268,3.17982,3.07774,3.15321,225841.93590004,0
+OXSQ.US,D,20050711,000000,3.17982,3.19478,3.11579,3.19229,136697.1931928,0
+OXSQ.US,D,20050712,000000,3.19053,3.20291,3.15921,3.18665,143585.04045632,0
+OXSQ.US,D,20050713,000000,3.19229,3.19229,3.14259,3.14259,122912.83879175,0
+OXSQ.US,D,20050714,000000,3.18915,3.19229,3.13205,3.13205,93800.507453504,0
+OXSQ.US,D,20050715,000000,3.10268,3.16559,3.08235,3.12142,60174.216805337,0
+OXSQ.US,D,20050718,000000,3.13205,3.13825,3.10102,3.10268,96629.03879086,0
+OXSQ.US,D,20050719,000000,3.16363,3.19229,3.11331,3.17371,95488.100394544,0
+OXSQ.US,D,20050720,000000,3.14508,3.18204,3.14259,3.18204,78076.341281881,0
+OXSQ.US,D,20050721,000000,3.17982,3.18204,3.14508,3.15072,65011.838905086,0
+OXSQ.US,D,20050722,000000,3.15321,3.19053,3.10268,3.17834,53820.034275567,0
+OXSQ.US,D,20050725,000000,3.19229,3.19229,3.12142,3.13205,110923.24327221,0
+OXSQ.US,D,20050726,000000,3.15551,3.19053,3.13472,3.15718,91353.010571083,0
+OXSQ.US,D,20050727,000000,3.17982,3.22019,3.16559,3.21317,132162.6666822,0
+OXSQ.US,D,20050728,000000,3.21787,3.295,3.16946,3.24115,114087.34472614,0
+OXSQ.US,D,20050729,000000,3.2467,3.27616,3.16559,3.2007,104820.19708775,0
+OXSQ.US,D,20050801,000000,3.22369,3.28208,3.22369,3.2467,247340.07304506,0
+OXSQ.US,D,20050802,000000,3.28208,3.28208,3.21584,3.24476,148183.43353751,0
+OXSQ.US,D,20050803,000000,3.2782,3.2782,3.16559,3.1995,60265.145482083,0
+OXSQ.US,D,20050804,000000,3.20771,3.22369,3.16559,3.16798,191285.79128374,0
+OXSQ.US,D,20050805,000000,3.21317,3.22822,3.14259,3.20291,100645.05534715,0
+OXSQ.US,D,20050808,000000,3.23442,3.23442,3.13695,3.15072,209939.15982768,0
+OXSQ.US,D,20050809,000000,3.14259,3.22019,3.14057,3.17834,105612.57555654,0
+OXSQ.US,D,20050810,000000,3.18204,3.21132,3.14888,3.17594,213707.28749141,0
+OXSQ.US,D,20050811,000000,3.16116,3.20974,3.15072,3.20291,252648.57579224,0
+OXSQ.US,D,20050812,000000,3.21132,3.21317,3.16116,3.16363,191545.587503,0
+OXSQ.US,D,20050815,000000,3.17834,3.23442,3.15921,3.23442,62227.689421855,0
+OXSQ.US,D,20050816,000000,3.21584,3.23442,3.17982,3.17982,92604.362360591,0
+OXSQ.US,D,20050817,000000,3.23442,3.23442,3.18204,3.21132,103002.70603708,0
+OXSQ.US,D,20050818,000000,3.19229,3.23442,3.18915,3.18915,105028.03406318,0
+OXSQ.US,D,20050819,000000,3.18204,3.24476,3.18204,3.23045,64755.290138553,0
+OXSQ.US,D,20050822,000000,3.25548,3.28023,3.20771,3.22369,106076.96129849,0
+OXSQ.US,D,20050823,000000,3.23221,3.2782,3.21584,3.23221,96345.42791815,0
+OXSQ.US,D,20050824,000000,3.23045,3.295,3.23045,3.26998,97615.181939858,0
+OXSQ.US,D,20050825,000000,3.3051,3.42629,3.27172,3.32356,282991.69171932,0
+OXSQ.US,D,20050826,000000,3.36789,3.37427,3.32356,3.32356,267977.63521372,0
+OXSQ.US,D,20050829,000000,3.31746,3.33031,3.29881,3.33031,88616.490394717,0
+OXSQ.US,D,20050830,000000,3.35939,3.36789,3.28846,3.31746,115322.45925194,0
+OXSQ.US,D,20050831,000000,3.29234,3.33622,3.28615,3.32226,182997.20940461,0
+OXSQ.US,D,20050901,000000,3.33622,3.36365,3.29095,3.31746,161184.06934372,0
+OXSQ.US,D,20050902,000000,3.32226,3.34692,3.3121,3.32818,58951.009606249,0
+OXSQ.US,D,20050906,000000,3.38037,3.38231,3.32024,3.36171,85698.112864862,0
+OXSQ.US,D,20050907,000000,3.33418,3.34692,3.30951,3.33253,66707.009235856,0
+OXSQ.US,D,20050908,000000,3.33622,3.35285,3.28846,3.30738,109269.20734284,0
+OXSQ.US,D,20050909,000000,3.33897,3.34472,3.31561,3.32559,51146.298185528,0
+OXSQ.US,D,20050912,000000,3.32559,3.36596,3.30168,3.33622,95995.785506378,0
+OXSQ.US,D,20050913,000000,3.32559,3.33622,3.28846,3.30951,69184.815677192,0
+OXSQ.US,D,20050914,000000,3.35562,3.35765,3.29723,3.32024,183236.43842318,0
+OXSQ.US,D,20050915,000000,3.36789,3.36789,3.24476,3.27376,327559.73313595,0
+OXSQ.US,D,20050916,000000,3.30361,3.33622,3.2782,3.32559,498371.41737231,0
+OXSQ.US,D,20050919,000000,3.34231,3.35117,3.28023,3.28615,155482.62481488,0
+OXSQ.US,D,20050920,000000,3.30951,3.34472,3.2782,3.29881,180395.9997591,0
+OXSQ.US,D,20050921,000000,3.30361,3.31561,3.2467,3.28615,186914.71989442,0
+OXSQ.US,D,20050922,000000,3.27616,3.36789,3.27616,3.31746,252029.39480297,0
+OXSQ.US,D,20050923,000000,3.28615,3.32559,3.19053,3.21317,347731.82707842,0
+OXSQ.US,D,20050926,000000,3.25325,3.28023,3.20771,3.25151,170528.07336365,0
+OXSQ.US,D,20050927,000000,3.25325,3.31561,3.20974,3.25325,153821.01149577,0
+OXSQ.US,D,20050928,000000,3.2467,3.2467,3.16798,3.1995,153956.32202665,0
+OXSQ.US,D,20050929,000000,3.19718,3.20974,3.17168,3.19229,171589.99040993,0
+OXSQ.US,D,20050930,000000,3.19053,3.24919,3.18204,3.24254,145751.09143454,0
+OXSQ.US,D,20051003,000000,3.24254,3.26324,3.21584,3.21787,61979.800529297,0
+OXSQ.US,D,20051004,000000,3.24476,3.25325,3.11949,3.15072,106022.83708614,0
+OXSQ.US,D,20051005,000000,3.13472,3.15072,3.09474,3.09649,269702.03261915,0
+OXSQ.US,D,20051006,000000,3.13205,3.15551,3.08024,3.11579,258577.34201295,0
+OXSQ.US,D,20051007,000000,3.15072,3.15072,3.11774,3.12393,49208.651383434,0
+OXSQ.US,D,20051010,000000,3.10915,3.15718,3.10915,3.12142,161987.27265497,0
+OXSQ.US,D,20051011,000000,3.15072,3.15072,3.02775,3.06119,165179.51869933,0
+OXSQ.US,D,20051012,000000,3.04263,3.08024,3.01547,3.07174,157488.46812453,0
+OXSQ.US,D,20051013,000000,3.06775,3.08024,3.04263,3.07774,117248.19872732,0
+OXSQ.US,D,20051014,000000,3.09474,3.09474,3.05917,3.08235,60849.686975452,0
+OXSQ.US,D,20051017,000000,3.0904,3.11949,3.02775,3.08641,112696.35246878,0
+OXSQ.US,D,20051018,000000,3.06535,3.08024,3.01741,3.06119,100799.85059447,0
+OXSQ.US,D,20051019,000000,3.02406,3.2261,3.02406,3.2261,441075.52617971,0
+OXSQ.US,D,20051020,000000,3.16116,3.20291,3.03811,3.04263,389502.72920085,0
+OXSQ.US,D,20051021,000000,3.02775,3.10721,3.02775,3.0904,240369.95697875,0
+OXSQ.US,D,20051024,000000,3.09872,3.12142,3.07356,3.12142,119406.6723158,0
+OXSQ.US,D,20051025,000000,3.10268,3.12818,3.08024,3.12142,125947.04213605,0
+OXSQ.US,D,20051026,000000,3.12142,3.14057,3.09649,3.10915,94859.177047049,0
+OXSQ.US,D,20051027,000000,3.09649,3.11579,3.09649,3.09649,61127.885426924,0
+OXSQ.US,D,20051028,000000,3.09649,3.12142,3.08827,3.11774,83836.239960059,0
+OXSQ.US,D,20051031,000000,3.12142,3.13205,3.10102,3.12393,186408.11726683,0
+OXSQ.US,D,20051101,000000,3.10915,3.19229,3.10915,3.13472,312951.60822297,0
+OXSQ.US,D,20051102,000000,3.15551,3.19053,3.14259,3.16798,171471.99962701,0
+OXSQ.US,D,20051103,000000,3.19229,3.28208,3.18204,3.21584,269686.8778397,0
+OXSQ.US,D,20051104,000000,3.25741,3.26749,3.20771,3.22369,105777.11316209,0
+OXSQ.US,D,20051107,000000,3.24919,3.28615,3.22822,3.26619,193843.70155934,0
+OXSQ.US,D,20051108,000000,3.24476,3.27172,3.16798,3.20291,143733.34079816,0
+OXSQ.US,D,20051109,000000,3.23045,3.26619,3.20771,3.2261,158024.29782679,0
+OXSQ.US,D,20051110,000000,3.24919,3.24919,3.17982,3.23442,225478.22119306,0
+OXSQ.US,D,20051111,000000,3.26749,3.28846,3.22019,3.23045,208369.55766955,0
+OXSQ.US,D,20051114,000000,3.22369,3.23442,3.13205,3.20974,300162.05684492,0
+OXSQ.US,D,20051115,000000,3.20531,3.24115,3.14888,3.19229,195612.4808189,0
+OXSQ.US,D,20051116,000000,3.1995,3.1995,3.12393,3.18204,109704.36601012,0
+OXSQ.US,D,20051117,000000,3.19478,3.26619,3.12393,3.2007,132609.73267621,0
+OXSQ.US,D,20051118,000000,3.19053,3.22369,3.12983,3.18204,855472.14560832,0
+OXSQ.US,D,20051121,000000,3.22019,3.22156,3.16116,3.18204,164876.42311017,0
+OXSQ.US,D,20051122,000000,3.17371,3.19229,3.15072,3.18915,101931.04663257,0
+OXSQ.US,D,20051123,000000,3.26619,3.28448,3.21317,3.26324,328506.90685205,0
+OXSQ.US,D,20051125,000000,3.26619,3.3051,3.26619,3.28023,36886.733200068,0
+OXSQ.US,D,20051128,000000,3.25741,3.2782,3.10102,3.10268,185557.28464871,0
+OXSQ.US,D,20051129,000000,3.09474,3.18416,3.08827,3.12643,163876.20766595,0
+OXSQ.US,D,20051130,000000,3.15551,3.16363,3.10915,3.13825,228069.68848034,0
+OXSQ.US,D,20051201,000000,3.15718,3.18915,3.15718,3.16363,365813.64393996,0
+OXSQ.US,D,20051202,000000,3.21317,3.21317,3.15072,3.17594,186357.24050724,0
+OXSQ.US,D,20051205,000000,3.19229,3.19229,3.14888,3.15718,488236.11736786,0
+OXSQ.US,D,20051206,000000,3.16559,3.3121,3.14057,3.17982,593887.66235728,0
+OXSQ.US,D,20051207,000000,3.16363,3.16363,2.96743,2.97806,591262.63805835,0
+OXSQ.US,D,20051208,000000,2.96577,3.11331,2.8988,3.07356,6087842.6932209,0
+OXSQ.US,D,20051209,000000,3.06951,3.08421,3.01547,3.05482,931093.41261807,0
+OXSQ.US,D,20051212,000000,3.04893,3.06951,3.04263,3.05917,639611.7969497,0
+OXSQ.US,D,20051213,000000,3.04263,3.07609,2.98821,3.01945,590102.21494559,0
+OXSQ.US,D,20051214,000000,3.00263,3.04263,2.97806,2.99877,350598.24536441,0
+OXSQ.US,D,20051215,000000,3.01547,3.01547,2.97612,3.01122,521398.02227406,0
+OXSQ.US,D,20051216,000000,3.01741,3.04458,2.99487,3.02775,651250.66757322,0
+OXSQ.US,D,20051219,000000,3.04893,3.05917,2.97991,3.01122,398070.59201572,0
+OXSQ.US,D,20051220,000000,2.97991,3.06775,2.97991,3.06119,865904.04629647,0
+OXSQ.US,D,20051221,000000,3.07609,3.07609,2.99266,3.06119,376040.95510542,0
+OXSQ.US,D,20051222,000000,3.08024,3.09872,3.02775,3.08827,462479.48719521,0
+OXSQ.US,D,20051223,000000,3.12818,3.13205,3.0406,3.11579,370804.97880279,0
+OXSQ.US,D,20051227,000000,3.12142,3.14702,3.08641,3.12983,1894578.0013584,0
+OXSQ.US,D,20051228,000000,3.18416,3.2007,3.11949,3.16798,720016.56184683,0
+OXSQ.US,D,20051229,000000,3.18204,3.18416,3.14702,3.15551,233847.98939071,0
+OXSQ.US,D,20051230,000000,3.16116,3.17594,3.12643,3.12643,340387.17146266,0
+OXSQ.US,D,20060103,000000,3.17371,3.17594,3.11135,3.16363,427164.52112175,0
+OXSQ.US,D,20060104,000000,3.18665,3.19229,3.14057,3.18416,538844.42088262,0
+OXSQ.US,D,20060105,000000,3.19229,3.19718,3.13205,3.14702,522739.22025606,0
+OXSQ.US,D,20060106,000000,3.2007,3.22369,3.15718,3.17982,570842.65522333,0
+OXSQ.US,D,20060109,000000,3.19718,3.23598,3.18665,3.1995,828075.55180154,0
+OXSQ.US,D,20060110,000000,3.22822,3.22822,3.18915,3.20531,453073.78157321,0
+OXSQ.US,D,20060111,000000,3.18665,3.20771,3.15718,3.19478,516255.13961666,0
+OXSQ.US,D,20060112,000000,3.18665,3.19718,3.15921,3.18204,283399.78828042,0
+OXSQ.US,D,20060113,000000,3.19718,3.23221,3.14702,3.2261,344903.29574107,0
+OXSQ.US,D,20060117,000000,3.22822,3.22822,3.11949,3.14057,327273.95729474,0
+OXSQ.US,D,20060118,000000,3.10721,3.16363,3.10721,3.14888,314500.6431804,0
+OXSQ.US,D,20060119,000000,3.16363,3.21787,3.14888,3.19718,231513.07086996,0
+OXSQ.US,D,20060120,000000,3.22156,3.23221,3.14702,3.17371,275691.41795769,0
+OXSQ.US,D,20060123,000000,3.17594,3.22369,3.14702,3.20771,319147.74805268,0
+OXSQ.US,D,20060124,000000,3.21317,3.26619,3.18665,3.23442,569424.60085978,0
+OXSQ.US,D,20060125,000000,3.22156,3.22156,3.14702,3.18915,338439.78230234,0
+OXSQ.US,D,20060126,000000,3.2261,3.2261,3.14702,3.20771,505227.87259267,0
+OXSQ.US,D,20060127,000000,3.19718,3.2467,3.10545,3.19718,1772459.7060041,0
+OXSQ.US,D,20060130,000000,3.20771,3.21787,3.14702,3.15921,476775.85664508,0
+OXSQ.US,D,20060131,000000,3.17168,3.21584,3.14508,3.19053,385206.34922459,0
+OXSQ.US,D,20060201,000000,3.21317,3.21787,3.14702,3.19478,179286.45340597,0
+OXSQ.US,D,20060202,000000,3.19718,3.19718,3.14702,3.17371,186152.65098457,0
+OXSQ.US,D,20060203,000000,3.14702,3.19718,3.14702,3.16363,144652.36992386,0
+OXSQ.US,D,20060206,000000,3.18416,3.2007,3.15718,3.17982,218885.89212895,0
+OXSQ.US,D,20060207,000000,3.17594,3.1995,3.13695,3.15321,189026.64666028,0
+OXSQ.US,D,20060208,000000,3.16116,3.16798,3.10915,3.12643,614314.14009777,0
+OXSQ.US,D,20060209,000000,3.14259,3.16559,3.11579,3.12818,262054.28141425,0
+OXSQ.US,D,20060210,000000,3.11579,3.12643,3.09474,3.11774,340847.22726762,0
+OXSQ.US,D,20060213,000000,3.11774,3.15921,3.10915,3.11949,441523.67465794,0
+OXSQ.US,D,20060214,000000,3.11579,3.16116,3.10545,3.13472,122433.29827035,0
+OXSQ.US,D,20060215,000000,3.15921,3.16116,3.10915,3.14702,264599.20187889,0
+OXSQ.US,D,20060216,000000,3.16946,3.17594,3.13695,3.14702,256674.33470676,0
+OXSQ.US,D,20060217,000000,3.14057,3.16798,3.12983,3.14888,155870.1541753,0
+OXSQ.US,D,20060221,000000,3.17594,3.17594,3.12818,3.12983,949436.10818313,0
+OXSQ.US,D,20060222,000000,3.12643,3.17982,3.11774,3.15551,250162.10947693,0
+OXSQ.US,D,20060223,000000,3.17371,3.17371,3.11774,3.13695,214137.03373746,0
+OXSQ.US,D,20060224,000000,3.14259,3.14259,3.0904,3.12818,437414.56445641,0
+OXSQ.US,D,20060227,000000,3.12393,3.17168,3.10545,3.15718,454371.68018534,0
+OXSQ.US,D,20060228,000000,3.15718,3.16116,3.12643,3.15718,702274.64503884,0
+OXSQ.US,D,20060301,000000,3.14259,3.15718,3.13695,3.15551,276488.12636346,0
+OXSQ.US,D,20060302,000000,3.12643,3.16559,3.11949,3.13695,234107.78560999,0
+OXSQ.US,D,20060303,000000,3.14259,3.15718,3.10721,3.10721,323456.03535566,0
+OXSQ.US,D,20060306,000000,3.15072,3.15551,3.10545,3.12142,748926.46863089,0
+OXSQ.US,D,20060307,000000,3.12983,3.13205,3.09474,3.11774,502292.17531486,0
+OXSQ.US,D,20060308,000000,3.10268,3.10268,3.02406,3.07356,527808.49398468,0
+OXSQ.US,D,20060309,000000,3.06305,3.13205,3.06305,3.06535,210221.68821612,0
+OXSQ.US,D,20060310,000000,3.07174,3.08827,3.02129,3.05112,291767.39150958,0
+OXSQ.US,D,20060313,000000,3.08235,3.10268,3.02406,3.04893,544911.74508696,0
+OXSQ.US,D,20060314,000000,3.05917,3.07356,3.02592,3.04458,299309.05925831,0
+OXSQ.US,D,20060315,000000,3.05917,3.07609,3.02592,3.06775,275421.87938019,0
+OXSQ.US,D,20060316,000000,3.07356,3.08641,3.0574,3.06951,137370.49839441,0
+OXSQ.US,D,20060317,000000,3.09288,3.09474,3.02592,3.04893,673937.37242139,0
+OXSQ.US,D,20060320,000000,3.0527,3.06119,3.02406,3.04263,316559.52821815,0
+OXSQ.US,D,20060321,000000,3.04263,3.0574,3.00716,3.01335,396824.65264742,0
+OXSQ.US,D,20060322,000000,3.01741,3.03811,3.00263,3.01945,319931.4666475,0
+OXSQ.US,D,20060323,000000,3.0406,3.08827,3.02775,3.07609,241717.64986624,0
+OXSQ.US,D,20060324,000000,3.0904,3.13695,3.0527,3.12983,272401.74833112,0
+OXSQ.US,D,20060327,000000,3.13695,3.13695,3.09288,3.13205,150857.16962754,0
+OXSQ.US,D,20060328,000000,3.13695,3.13695,3.08421,3.12393,239604.64061614,0
+OXSQ.US,D,20060329,000000,3.13695,3.14057,3.05482,3.06775,596861.24658373,0
+OXSQ.US,D,20060330,000000,3.06305,3.12393,3.01122,3.03181,641479.08227572,0
+OXSQ.US,D,20060331,000000,3.03422,3.09288,3.00716,3.00874,1318791.640579,0
+OXSQ.US,D,20060403,000000,3.03671,3.07174,2.98211,2.99266,584702.78352165,0
+OXSQ.US,D,20060404,000000,3.0007,3.05112,2.98821,2.99654,389967.11494281,0
+OXSQ.US,D,20060405,000000,2.99654,3.07774,2.99654,3.03671,350725.97850558,0
+OXSQ.US,D,20060406,000000,3.02775,3.06775,3.00716,3.05482,363899.8117913,0
+OXSQ.US,D,20060407,000000,3.0574,3.07774,2.98415,3.00512,433030.50325615,0
+OXSQ.US,D,20060410,000000,2.99877,3.03811,2.98415,2.99487,179735.68436846,0
+OXSQ.US,D,20060411,000000,3.01122,3.02592,2.96577,2.99487,177252.46550587,0
+OXSQ.US,D,20060412,000000,3.01741,3.02775,2.96954,2.99877,230062.54197902,0
+OXSQ.US,D,20060413,000000,3.01547,3.02406,2.97806,3.00874,456381.85343198,0
+OXSQ.US,D,20060417,000000,3.00512,3.01122,2.93824,2.97806,759846.56971442,0
+OXSQ.US,D,20060418,000000,3.00512,3.08235,2.94831,3.06775,784714.48032028,0
+OXSQ.US,D,20060419,000000,3.08235,3.10545,3.07356,3.10545,191102.85144597,0
+OXSQ.US,D,20060420,000000,3.10102,3.10915,3.01335,3.0406,167245.9811268,0
+OXSQ.US,D,20060421,000000,3.08421,3.08421,2.96346,2.97612,266454.57987823,0
+OXSQ.US,D,20060424,000000,2.99877,2.99877,2.95284,2.97149,279597.02112078,0
+OXSQ.US,D,20060425,000000,2.99266,2.99266,2.94627,2.94831,298558.89767513,0
+OXSQ.US,D,20060426,000000,2.96577,2.99053,2.94249,2.95709,363176.71231431,0
+OXSQ.US,D,20060427,000000,2.94249,2.97149,2.87782,2.93215,550870.82086657,0
+OXSQ.US,D,20060428,000000,2.92559,2.94249,2.91978,2.93011,339870.82647685,0
+OXSQ.US,D,20060501,000000,2.93419,2.98415,2.90913,2.92355,304354.51833346,0
+OXSQ.US,D,20060502,000000,2.93215,3.01122,2.93215,2.97612,356991.39732707,0
+OXSQ.US,D,20060503,000000,2.97991,2.97991,2.90026,2.91533,429472.37753632,0
+OXSQ.US,D,20060504,000000,2.97991,3.0406,2.97382,3.01335,394989.8418488,0
+OXSQ.US,D,20060505,000000,3.03043,3.08421,2.9861,3.04458,544808.90908349,0
+OXSQ.US,D,20060508,000000,3.04893,3.07356,2.96346,3.00874,335920.84145962,0
+OXSQ.US,D,20060509,000000,3.04679,3.06305,3.02592,3.06119,565341.47028018,0
+OXSQ.US,D,20060510,000000,3.04893,3.06305,2.9861,3.02406,372158.0841115,0
+OXSQ.US,D,20060511,000000,3.02406,3.03043,2.96346,2.97991,263695.32753267,0
+OXSQ.US,D,20060512,000000,2.96577,2.98211,2.89685,2.91533,821945.4435109,0
+OXSQ.US,D,20060515,000000,2.89205,2.94627,2.88826,2.92559,244855.77169824,0
+OXSQ.US,D,20060516,000000,2.94627,2.94627,2.89685,2.91127,238042.61584775,0
+OXSQ.US,D,20060517,000000,2.89465,2.94249,2.8842,2.90712,300982.57990413,0
+OXSQ.US,D,20060518,000000,2.92355,2.98821,2.88623,2.91765,265261.68223805,0
+OXSQ.US,D,20060519,000000,2.93824,2.9861,2.87782,2.928,266625.61238925,0
+OXSQ.US,D,20060522,000000,2.90499,2.96954,2.88826,2.95902,214310.23121697,0
+OXSQ.US,D,20060523,000000,2.96954,2.98211,2.89205,2.8988,297532.702609,0
+OXSQ.US,D,20060524,000000,2.89685,2.95902,2.87578,2.94249,396152.42993005,0
+OXSQ.US,D,20060525,000000,2.95902,3.0007,2.89011,2.99487,393634.57157157,0
+OXSQ.US,D,20060526,000000,2.97991,2.97991,2.91765,2.94831,368243.82107443,0
+OXSQ.US,D,20060530,000000,2.93824,2.94831,2.92143,2.93011,205249.83806975,0
+OXSQ.US,D,20060531,000000,2.93011,2.96105,2.90026,2.90913,327081.2750988,0
+OXSQ.US,D,20060601,000000,2.89205,2.97382,2.89205,2.96954,234953.20580688,0
+OXSQ.US,D,20060602,000000,2.97806,2.97806,2.91978,2.96743,210982.67464176,0
+OXSQ.US,D,20060605,000000,2.95284,2.99053,2.93824,2.96954,287132.19396403,0
+OXSQ.US,D,20060606,000000,2.96954,2.97991,2.93215,2.96105,318051.19151048,0
+OXSQ.US,D,20060607,000000,2.94249,2.9449,2.90712,2.91127,216771.80039461,0
+OXSQ.US,D,20060608,000000,2.92355,2.94627,2.89685,2.928,256661.34489578,0
+OXSQ.US,D,20060609,000000,2.94627,2.94627,2.89011,2.89011,221317.15174766,0
+OXSQ.US,D,20060612,000000,2.90712,2.90712,2.85713,2.85713,169067.80211447,0
+OXSQ.US,D,20060613,000000,2.83819,2.86341,2.81519,2.81723,423611.80782317,0
+OXSQ.US,D,20060614,000000,2.81519,2.83607,2.79441,2.82157,470310.17823786,0
+OXSQ.US,D,20060615,000000,2.81519,2.89011,2.81519,2.87782,179213.92696142,0
+OXSQ.US,D,20060616,000000,2.84845,2.87173,2.79662,2.85075,1225944.8017473,0
+OXSQ.US,D,20060619,000000,2.84845,2.86719,2.81298,2.81298,175940.49459854,0
+OXSQ.US,D,20060620,000000,2.80669,2.84429,2.80669,2.82784,163055.68460675,0
+OXSQ.US,D,20060621,000000,2.81723,2.90026,2.81723,2.88226,196981.82339133,0
+OXSQ.US,D,20060622,000000,2.86719,2.87782,2.82581,2.82969,158423.73451392,0
+OXSQ.US,D,20060623,000000,2.81519,2.84651,2.80041,2.81298,251434.02846713,0
+OXSQ.US,D,20060626,000000,2.82784,2.97382,2.80041,2.95709,343566.42769603,0
+OXSQ.US,D,20060627,000000,2.95524,2.95524,2.88826,2.89465,329391.29648185,0
+OXSQ.US,D,20060628,000000,2.89465,2.91765,2.87578,2.90026,113599.14433075,0
+OXSQ.US,D,20060629,000000,2.93824,2.96577,2.89205,2.95284,290454.338118,0
+OXSQ.US,D,20060630,000000,2.95902,3.03181,2.90026,3.03181,1536723.8640866,0
+OXSQ.US,D,20060703,000000,3.03181,3.05112,2.95709,2.95902,143818.85705368,0
+OXSQ.US,D,20060705,000000,2.93419,2.97991,2.90259,2.96954,317785.98286997,0
+OXSQ.US,D,20060706,000000,2.98211,2.99487,2.9449,2.96577,167844.59491538,0
+OXSQ.US,D,20060707,000000,2.95284,2.95524,2.8988,2.91533,147567.50000097,0
+OXSQ.US,D,20060710,000000,2.91127,2.95524,2.90913,2.94627,124235.63454158,0
+OXSQ.US,D,20060711,000000,2.93419,2.95902,2.89011,2.95902,262327.06744449,0
+OXSQ.US,D,20060712,000000,2.94627,2.95902,2.87782,2.87985,583054.1600135,0
+OXSQ.US,D,20060713,000000,2.88623,2.90259,2.85482,2.87173,398420.23442746,0
+OXSQ.US,D,20060714,000000,2.89465,2.90026,2.84042,2.85075,452177.48461672,0
+OXSQ.US,D,20060717,000000,2.8842,2.8842,2.81723,2.81723,313488.52040946,0
+OXSQ.US,D,20060718,000000,2.83819,2.92355,2.79865,2.92143,337938.59209599,0
+OXSQ.US,D,20060719,000000,2.93011,2.99053,2.91127,2.96577,208093.52418657,0
+OXSQ.US,D,20060720,000000,2.97806,2.98211,2.91765,2.93011,152228.67716846,0
+OXSQ.US,D,20060721,000000,2.91127,2.928,2.88226,2.91765,189712.94167287,0
+OXSQ.US,D,20060724,000000,2.93215,2.97382,2.93011,2.95709,143818.85705368,0
+OXSQ.US,D,20060725,000000,2.96743,2.97991,2.93824,2.97806,357462.27797451,0
+OXSQ.US,D,20060726,000000,2.96105,2.99877,2.93824,2.95902,226163.4337214,0
+OXSQ.US,D,20060727,000000,2.97991,2.99877,2.93011,2.96105,162567.48421136,0
+OXSQ.US,D,20060728,000000,2.97991,3.0007,2.96743,3.0007,231697.09319195,0
+OXSQ.US,D,20060731,000000,2.97382,3.0007,2.96577,2.97382,163699.76273371,0
+OXSQ.US,D,20060801,000000,2.97149,2.97149,2.8988,2.90499,219279.91639485,0
+OXSQ.US,D,20060802,000000,2.90026,2.93011,2.89465,2.90259,397832.44548137,0
+OXSQ.US,D,20060803,000000,2.89205,2.95524,2.89011,2.94831,383500.35405135,0
+OXSQ.US,D,20060804,000000,2.96954,2.97991,2.91978,2.95062,306378.76387532,0
+OXSQ.US,D,20060807,000000,2.95062,2.95062,2.90499,2.95062,406079.8929591,0
+OXSQ.US,D,20060808,000000,2.95902,2.95902,2.89685,2.90259,378780.72273453,0
+OXSQ.US,D,20060809,000000,2.92559,2.94249,2.86942,2.87578,335533.31209922,0
+OXSQ.US,D,20060810,000000,2.86942,2.94831,2.84845,2.91765,361208.75595331,0
+OXSQ.US,D,20060811,000000,2.90712,2.94627,2.89011,2.92559,203828.53625347,0
+OXSQ.US,D,20060814,000000,2.96346,2.96743,2.90499,2.90499,171433.03019413,0
+OXSQ.US,D,20060815,000000,2.928,2.96105,2.91765,2.94831,337199.25535531,0
+OXSQ.US,D,20060816,000000,2.96743,2.99053,2.928,2.93011,254789.72963275,0
+OXSQ.US,D,20060817,000000,2.92143,2.99654,2.92143,2.95062,353242.75437979,0
+OXSQ.US,D,20060818,000000,2.92143,2.94831,2.92143,2.93419,352207.89943969,0
+OXSQ.US,D,20060821,000000,2.93602,2.96577,2.928,2.96577,180813.83867845,0
+OXSQ.US,D,20060822,000000,2.95524,3.0007,2.95062,3.0007,379691.09198623,0
+OXSQ.US,D,20060823,000000,3.0007,3.01122,2.94249,2.94627,154509.47147685,0
+OXSQ.US,D,20060824,000000,2.96105,2.97382,2.91978,2.94831,120839.88145878,0
+OXSQ.US,D,20060825,000000,2.95284,2.96954,2.92355,2.94249,178028.60671097,0
+OXSQ.US,D,20060828,000000,2.95284,3.02129,2.95062,2.99053,287905.08771635,0
+OXSQ.US,D,20060829,000000,3.00512,3.03811,2.97806,3.03811,232097.61236334,0
+OXSQ.US,D,20060830,000000,3.03422,3.06119,3.0007,3.0527,253935.64956191,0
+OXSQ.US,D,20060831,000000,3.05112,3.10915,3.03811,3.09649,343016.52569857,0
+OXSQ.US,D,20060901,000000,3.11331,3.11579,3.05482,3.07774,212007.78722365,0
+OXSQ.US,D,20060905,000000,3.08827,3.09288,3.03422,3.0406,468285.93269601,0
+OXSQ.US,D,20060906,000000,2.99487,3.00874,2.95062,2.95284,362030.36149675,0
+OXSQ.US,D,20060907,000000,2.928,2.96577,2.91302,2.92143,343110.70182806,0
+OXSQ.US,D,20060908,000000,2.94065,2.96954,2.91765,2.91765,168378.25964916,0
+OXSQ.US,D,20060911,000000,2.91127,2.94065,2.8988,2.91765,255555.04599539,0
+OXSQ.US,D,20060912,000000,2.92143,2.94249,2.91302,2.928,377521.79355529,0
+OXSQ.US,D,20060913,000000,2.93602,2.94831,2.92143,2.93824,201702.53719242,0
+OXSQ.US,D,20060914,000000,2.94065,2.94065,2.91302,2.928,196392.95196097,0
+OXSQ.US,D,20060915,000000,2.94249,3.00512,2.92559,2.99654,639661.59122505,0
+OXSQ.US,D,20060918,000000,2.99877,3.01122,2.98821,3.00874,126890.96839942,0
+OXSQ.US,D,20060919,000000,3.01122,3.01122,2.95062,3.00512,219732.39481009,0
+OXSQ.US,D,20060920,000000,3.02129,3.06119,3.00874,3.0574,500710.66583004,0
+OXSQ.US,D,20060921,000000,3.07174,3.08827,3.01945,3.04263,316383.08328589,0
+OXSQ.US,D,20060922,000000,3.04679,3.04679,3.01335,3.01335,245634.07787183,0
+OXSQ.US,D,20060925,000000,3.01122,3.01122,2.95524,2.97991,313990.79310006,0
+OXSQ.US,D,20060926,000000,2.99654,3.0527,2.99487,3.03422,264298.27125824,0
+OXSQ.US,D,20060927,000000,3.02129,3.0904,3.01741,3.06951,348396.47240607,0
+OXSQ.US,D,20060928,000000,3.07174,3.07174,3.02406,3.06119,266055.14319109,0
+OXSQ.US,D,20060929,000000,3.07174,3.07174,3.02775,3.02775,204670.70899761,0
+OXSQ.US,D,20061002,000000,3.00874,3.05112,2.96105,2.96105,254864.4210458,0
+OXSQ.US,D,20061003,000000,2.98415,3.06775,2.96954,3.03671,245180.51697232,0
+OXSQ.US,D,20061004,000000,3.04263,3.0904,3.03043,3.0904,336293.21604059,0
+OXSQ.US,D,20061005,000000,3.09474,3.09872,3.06775,3.07174,407985.06523379,0
+OXSQ.US,D,20061006,000000,3.0574,3.12142,3.0574,3.12142,209822.251529,0
+OXSQ.US,D,20061009,000000,3.12818,3.13205,3.0904,3.12393,184246.39622561,0
+OXSQ.US,D,20061010,000000,3.11949,3.11949,3.0904,3.09474,213372.7998591,0
+OXSQ.US,D,20061011,000000,3.10545,3.12393,3.03181,3.07609,261502.21444829,0
+OXSQ.US,D,20061012,000000,3.09474,3.12142,3.06775,3.11331,256954.69812673,0
+OXSQ.US,D,20061013,000000,3.12142,3.14702,3.07774,3.14259,288177.87374659,0
+OXSQ.US,D,20061016,000000,3.14702,3.19053,3.10102,3.17168,264025.485228,0
+OXSQ.US,D,20061017,000000,3.14888,3.16798,3.07774,3.15321,309135.85125236,0
+OXSQ.US,D,20061018,000000,3.15718,3.17168,3.09288,3.11579,288174.62629387,0
+OXSQ.US,D,20061019,000000,3.11949,3.15321,3.11331,3.13825,239853.61199294,0
+OXSQ.US,D,20061020,000000,3.15551,3.15551,3.09872,3.12393,279901.1991942,0
+OXSQ.US,D,20061023,000000,3.11135,3.14702,3.10545,3.12643,449666.12116373,0
+OXSQ.US,D,20061024,000000,3.13472,3.13695,3.09649,3.11331,177704.9439211,0
+OXSQ.US,D,20061025,000000,3.10268,3.13695,3.08421,3.11579,260696.84616854,0
+OXSQ.US,D,20061026,000000,3.11331,3.13695,3.10721,3.12142,313525.32487386,0
+OXSQ.US,D,20061027,000000,3.10721,3.13695,3.10545,3.11774,221430.81259361,0
+OXSQ.US,D,20061030,000000,3.11774,3.16798,3.11135,3.16798,261004.27169469,0
+OXSQ.US,D,20061031,000000,3.17168,3.17834,3.14057,3.14888,259088.27457753,0
+OXSQ.US,D,20061101,000000,3.19718,3.20531,3.08641,3.10268,303542.65514823,0
+OXSQ.US,D,20061102,000000,3.08641,3.19053,3.08641,3.15551,434697.5289965,0
+OXSQ.US,D,20061103,000000,3.15921,3.25741,3.15718,3.20974,570379.35196562,0
+OXSQ.US,D,20061106,000000,3.23045,3.27172,3.20771,3.26619,266380.97094941,0
+OXSQ.US,D,20061107,000000,3.26324,3.27376,3.2261,3.23221,356945.9329887,0
+OXSQ.US,D,20061108,000000,3.22019,3.28208,3.22019,3.2782,318794.85818817,0
+OXSQ.US,D,20061109,000000,3.28208,3.29234,3.2261,3.23885,215730.45054901,0
+OXSQ.US,D,20061110,000000,3.24919,3.28208,3.2467,3.28023,237748.18013258,0
+OXSQ.US,D,20061113,000000,3.26749,3.29234,3.26324,3.28615,234770.26596915,0
+OXSQ.US,D,20061114,000000,3.29723,3.3121,3.26749,3.3121,407913.62127349,0
+OXSQ.US,D,20061115,000000,3.3121,3.36365,3.29881,3.35562,432937.40961089,0
+OXSQ.US,D,20061116,000000,3.36365,3.37427,3.32226,3.37021,327634.424549,0
+OXSQ.US,D,20061117,000000,3.36596,3.40522,3.36171,3.40522,381811.67862607,0
+OXSQ.US,D,20061120,000000,3.40522,3.43035,3.36365,3.40725,395523.50658255,0
+OXSQ.US,D,20061121,000000,3.41391,3.42038,3.39098,3.39312,347347.54517075,0
+OXSQ.US,D,20061122,000000,3.41391,3.41391,3.37021,3.38646,253675.85334263,0
+OXSQ.US,D,20061124,000000,3.37205,3.39505,3.34231,3.38037,152059.80962593,0
+OXSQ.US,D,20061127,000000,3.36789,3.38231,3.29723,3.29881,323729.90387015,0
+OXSQ.US,D,20061128,000000,3.26998,3.36365,3.25741,3.31561,553227.38907224,0
+OXSQ.US,D,20061129,000000,3.32356,3.34231,3.3121,3.32226,311239.11814425,0
+OXSQ.US,D,20061130,000000,3.32226,3.34951,3.3121,3.31385,426876.58031208,0
+OXSQ.US,D,20061201,000000,3.33031,3.35285,3.27616,3.3051,331679.66817994,0
+OXSQ.US,D,20061204,000000,3.32818,3.40522,3.32818,3.40337,256757.68599378,0
+OXSQ.US,D,20061205,000000,3.39505,3.41391,3.38462,3.39902,359268.94418273,0
+OXSQ.US,D,20061206,000000,3.34951,3.35285,3.32226,3.32818,446212.99641586,0
+OXSQ.US,D,20061207,000000,3.34692,3.34692,3.30361,3.31385,267633.40522318,0
+OXSQ.US,D,20061208,000000,3.3121,3.31561,3.27616,3.27616,279489.85518034,0
+OXSQ.US,D,20061211,000000,3.27616,3.29234,3.23442,3.25548,518072.63066734,0
+OXSQ.US,D,20061212,000000,3.24476,3.26998,3.21317,3.24476,388595.60740188,0
+OXSQ.US,D,20061213,000000,3.26998,3.26998,3.22019,3.23885,702192.37623607,0
+OXSQ.US,D,20061214,000000,3.23885,3.2467,3.23045,3.23221,427930.91996862,0
+OXSQ.US,D,20061215,000000,3.23598,3.25548,3.18416,3.18665,654368.22220453,0
+OXSQ.US,D,20061218,000000,3.20291,3.2261,3.13825,3.15321,426736.9398442,0
+OXSQ.US,D,20061219,000000,3.14508,3.16559,3.11579,3.14702,548916.93680077,0
+OXSQ.US,D,20061220,000000,3.14702,3.18665,3.14702,3.16946,853479.29210964,0
+OXSQ.US,D,20061221,000000,3.17982,3.20771,3.15072,3.1995,903604.80765026,0
+OXSQ.US,D,20061222,000000,3.20771,3.29095,3.19718,3.29095,546150.10706549,0
+OXSQ.US,D,20061226,000000,3.28023,3.31385,3.28023,3.3121,318946.40598274,0
+OXSQ.US,D,20061227,000000,3.33622,3.35765,3.25972,3.35765,396333.20479929,0
+OXSQ.US,D,20061228,000000,3.35765,3.38832,3.34064,3.35562,278062.05845858,0
+OXSQ.US,D,20061229,000000,3.36365,3.38832,3.35285,3.36596,307668.00261346,0
+OXSQ.US,D,20070103,000000,3.37631,3.38832,3.32818,3.33622,662367.78078969,0
+OXSQ.US,D,20070104,000000,3.33622,3.38646,3.31746,3.38231,488066.16734106,0
+OXSQ.US,D,20070105,000000,3.35285,3.35765,3.30738,3.30951,463245.88604208,0
+OXSQ.US,D,20070108,000000,3.33622,3.37789,3.29723,3.35939,290256.24350079,0
+OXSQ.US,D,20070109,000000,3.37205,3.37205,3.31561,3.35562,356311.59721997,0
+OXSQ.US,D,20070110,000000,3.33031,3.38832,3.31385,3.37427,353195.12507292,0
+OXSQ.US,D,20070111,000000,3.38231,3.39902,3.37789,3.38646,346992.49033773,0
+OXSQ.US,D,20070112,000000,3.38832,3.39691,3.36596,3.37789,346373.30934846,0
+OXSQ.US,D,20070116,000000,3.36365,3.43423,3.36365,3.42038,712674.07119956,0
+OXSQ.US,D,20070117,000000,3.41787,3.42249,3.39691,3.40522,354810.1915694,0
+OXSQ.US,D,20070118,000000,3.40522,3.40522,3.3121,3.37631,337964.57171791,0
+OXSQ.US,D,20070119,000000,3.35285,3.44069,3.33031,3.43238,584557.73063256,0
+OXSQ.US,D,20070122,000000,3.44069,3.44069,3.34064,3.39505,252859.66022039,0
+OXSQ.US,D,20070123,000000,3.38832,3.41391,3.35765,3.38832,284750.72862067,0
+OXSQ.US,D,20070124,000000,3.40337,3.42389,3.38832,3.42249,207237.27914721,0
+OXSQ.US,D,20070125,000000,3.43035,3.43035,3.34692,3.35939,310769.31998106,0
+OXSQ.US,D,20070126,000000,3.35939,3.39691,3.32559,3.37427,292557.60500988,0
+OXSQ.US,D,20070129,000000,3.36171,3.44069,3.34951,3.42249,428203.70599885,0
+OXSQ.US,D,20070130,000000,3.43663,3.47239,3.42389,3.47239,548467.70583826,0
+OXSQ.US,D,20070131,000000,3.45345,3.48245,3.42389,3.48245,419175.78737906,0
+OXSQ.US,D,20070201,000000,3.47396,3.52827,3.47396,3.51395,430985.6905136,0
+OXSQ.US,D,20070202,000000,3.52264,3.5425,3.50119,3.52264,547530.27448039,0
+OXSQ.US,D,20070205,000000,3.52827,3.53649,3.50332,3.50332,511046.2254202,0
+OXSQ.US,D,20070206,000000,3.50332,3.52457,3.44753,3.5096,511025.65821949,0
+OXSQ.US,D,20070207,000000,3.50739,3.54915,3.4967,3.51202,729975.41691903,0
+OXSQ.US,D,20070208,000000,3.53502,3.54915,3.46804,3.54703,305943.60520802,0
+OXSQ.US,D,20070209,000000,3.54471,3.54471,3.46167,3.50739,363881.40955911,0
+OXSQ.US,D,20070212,000000,3.48438,3.51395,3.43238,3.49261,298788.3843355,0
+OXSQ.US,D,20070213,000000,3.50516,3.54471,3.48245,3.50739,542629.86829432,0
+OXSQ.US,D,20070214,000000,3.51784,3.55321,3.51784,3.52606,351117.83780296,0
+OXSQ.US,D,20070215,000000,3.52457,3.551,3.48651,3.49086,347916.93188465,0
+OXSQ.US,D,20070216,000000,3.50332,3.551,3.49936,3.54471,277473.18702823,0
+OXSQ.US,D,20070220,000000,3.551,3.55321,3.52606,3.54703,322849.84417734,0
+OXSQ.US,D,20070221,000000,3.54471,3.55321,3.51784,3.551,348805.65145142,0
+OXSQ.US,D,20070222,000000,3.54471,3.55321,3.50516,3.55321,382680.9134764,0
+OXSQ.US,D,20070223,000000,3.55321,3.55321,3.51997,3.52827,269104.50131482,0
+OXSQ.US,D,20070226,000000,3.54471,3.54471,3.39902,3.42249,685486.39685242,0
+OXSQ.US,D,20070227,000000,3.41216,3.42249,3.2467,3.29723,675453.93285142,0
+OXSQ.US,D,20070228,000000,3.35939,3.44069,3.32024,3.41391,679692.94116259,0
+OXSQ.US,D,20070301,000000,3.37205,3.42038,3.32356,3.36596,264983.48378657,0
+OXSQ.US,D,20070302,000000,3.34472,3.42038,3.30951,3.30951,317157.05952249,0
+OXSQ.US,D,20070305,000000,3.33622,3.33622,3.23442,3.25972,632671.9904423,0
+OXSQ.US,D,20070306,000000,3.27376,3.38832,3.27376,3.38037,393407.24987972,0
+OXSQ.US,D,20070307,000000,3.36789,3.43877,3.36789,3.42249,885088.91460569,0
+OXSQ.US,D,20070308,000000,3.44919,3.46408,3.41216,3.43663,686543.98396172,0
+OXSQ.US,D,20070309,000000,3.46408,3.53059,3.43663,3.50119,773035.55777961,0
+OXSQ.US,D,20070312,000000,3.49261,3.54471,3.44069,3.52457,514556.72183315,0
+OXSQ.US,D,20070313,000000,3.48245,3.54471,3.40143,3.41391,589747.16011257,0
+OXSQ.US,D,20070314,000000,3.41391,3.51997,3.41216,3.5158,418504.64714592,0
+OXSQ.US,D,20070315,000000,3.50332,3.5425,3.46408,3.5425,405337.30876567,0
+OXSQ.US,D,20070316,000000,3.54112,3.5425,3.47396,3.5158,991273.04184464,0
+OXSQ.US,D,20070319,000000,3.54112,3.54471,3.48651,3.52606,384120.61752487,0
+OXSQ.US,D,20070320,000000,3.51784,3.54471,3.51784,3.54471,244401.12831452,0
+OXSQ.US,D,20070321,000000,3.54471,3.55803,3.53907,3.55321,265808.33678278,0
+OXSQ.US,D,20070322,000000,3.55803,3.57622,3.54703,3.56588,404730.03510313,0
+OXSQ.US,D,20070323,000000,3.58472,3.60752,3.48245,3.56413,299266.84237265,0
+OXSQ.US,D,20070326,000000,3.56588,3.60752,3.53649,3.59931,353729.87229094,0
+OXSQ.US,D,20070327,000000,3.60081,3.62629,3.52827,3.62629,352842.2352084,0
+OXSQ.US,D,20070328,000000,3.59931,3.61779,3.50516,3.60081,329267.89327769,0
+OXSQ.US,D,20070329,000000,3.61216,3.64273,3.53907,3.64273,723811.75161673,0
+OXSQ.US,D,20070330,000000,3.63912,3.64956,3.50516,3.52606,668556.34322966,0
+OXSQ.US,D,20070402,000000,3.55321,3.6164,3.5158,3.56588,339022.15882721,0
+OXSQ.US,D,20070403,000000,3.57622,3.61779,3.57233,3.60752,324616.45846842,0
+OXSQ.US,D,20070404,000000,3.59738,3.62851,3.58472,3.59506,250943.66310326,0
+OXSQ.US,D,20070405,000000,3.5874,3.62259,3.5874,3.60081,378157.21180828,0
+OXSQ.US,D,20070409,000000,3.61779,3.61779,3.53502,3.53649,231754.46485704,0
+OXSQ.US,D,20070410,000000,3.52827,3.60597,3.52827,3.54471,150829.02503712,0
+OXSQ.US,D,20070411,000000,3.57806,3.59738,3.52457,3.57622,620326.25760551,0
+OXSQ.US,D,20070412,000000,3.55321,3.57041,3.53649,3.55321,225770.49193973,0
+OXSQ.US,D,20070413,000000,3.551,3.56588,3.53502,3.551,264748.58470498,0
+OXSQ.US,D,20070416,000000,3.60366,3.60597,3.54915,3.57456,225815.95627812,0
+OXSQ.US,D,20070417,000000,3.6164,3.6164,3.56588,3.57622,209059.10013487,0
+OXSQ.US,D,20070418,000000,3.64496,3.64496,3.53502,3.551,292207.96259811,0
+OXSQ.US,D,20070419,000000,3.53502,3.5619,3.52457,3.53907,495601.3401843,0
+OXSQ.US,D,20070420,000000,3.59738,3.60597,3.54471,3.58472,324768.00626301,0
+OXSQ.US,D,20070423,000000,3.58859,3.60597,3.55543,3.55803,179048.30687162,0
+OXSQ.US,D,20070424,000000,3.57233,3.59738,3.55543,3.57041,375894.81973207,0
+OXSQ.US,D,20070425,000000,3.59931,3.62259,3.58278,3.59506,356076.69813838,0
+OXSQ.US,D,20070426,000000,3.60597,3.6164,3.55543,3.60752,264454.1489898,0
+OXSQ.US,D,20070427,000000,3.60366,3.62001,3.55543,3.5874,316338.70143176,0
+OXSQ.US,D,20070430,000000,3.60597,3.61779,3.51784,3.52606,579502.52919918,0
+OXSQ.US,D,20070501,000000,3.51997,3.60903,3.51997,3.53649,293718.02812264,0
+OXSQ.US,D,20070502,000000,3.55543,3.61437,3.55543,3.60752,403879.20248499,0
+OXSQ.US,D,20070503,000000,3.6164,3.61779,3.56413,3.56588,201667.89769651,0
+OXSQ.US,D,20070504,000000,3.58472,3.60752,3.56413,3.59738,391891.77193393,0
+OXSQ.US,D,20070507,000000,3.60366,3.60752,3.59137,3.59738,324907.64673085,0
+OXSQ.US,D,20070508,000000,3.54703,3.62472,3.52606,3.54112,981687.64383764,0
+OXSQ.US,D,20070509,000000,3.53649,3.54471,3.50119,3.5096,583790.24930145,0
+OXSQ.US,D,20070510,000000,3.49936,3.49936,3.40725,3.42389,630216.91617016,0
+OXSQ.US,D,20070511,000000,3.49936,3.53298,3.41391,3.46408,801389.06766076,0
+OXSQ.US,D,20070514,000000,3.49086,3.52264,3.45096,3.46545,358594.55649686,0
+OXSQ.US,D,20070515,000000,3.45557,3.52606,3.41216,3.41787,450681.49138738,0
+OXSQ.US,D,20070516,000000,3.43423,3.50332,3.41585,3.43663,538004.41310697,0
+OXSQ.US,D,20070517,000000,3.43663,3.45096,3.40143,3.42389,391006.29981991,0
+OXSQ.US,D,20070518,000000,3.44069,3.44069,3.38646,3.40143,470532.0875085,0
+OXSQ.US,D,20070521,000000,3.40725,3.53502,3.40725,3.51395,552495.62972128,0
+OXSQ.US,D,20070522,000000,3.53298,3.59137,3.49502,3.52457,593021.6749597,0
+OXSQ.US,D,20070523,000000,3.53298,3.54471,3.47239,3.48651,677852.71794272,0
+OXSQ.US,D,20070524,000000,3.49502,3.51997,3.45557,3.50332,646524.5413509,0
+OXSQ.US,D,20070525,000000,3.49086,3.53907,3.45557,3.48651,347689.61019279,0
+OXSQ.US,D,20070529,000000,3.5096,3.55321,3.48438,3.52457,669838.0045781,0
+OXSQ.US,D,20070530,000000,3.53502,3.56588,3.47239,3.54703,789886.59005236,0
+OXSQ.US,D,20070531,000000,3.57456,3.60752,3.55321,3.59137,1497758.7611324,0
+OXSQ.US,D,20070601,000000,3.60366,3.60903,3.56588,3.60597,2096318.4254994,0
+OXSQ.US,D,20070604,000000,3.60752,3.60903,3.56588,3.59738,775733.1085231,0
+OXSQ.US,D,20070605,000000,3.59506,3.60903,3.50119,3.54915,804113.6805104,0
+OXSQ.US,D,20070606,000000,3.50516,3.51202,3.44274,3.50119,397867.08497726,0
+OXSQ.US,D,20070607,000000,3.47396,3.53059,3.38037,3.38832,462920.05828374,0
+OXSQ.US,D,20070608,000000,3.37631,3.46408,3.37021,3.46408,293541.58319038,0
+OXSQ.US,D,20070611,000000,3.44069,3.5158,3.44069,3.48438,349111.9944933,0
+OXSQ.US,D,20070612,000000,3.47396,3.47396,3.39312,3.39902,387124.51131024,0
+OXSQ.US,D,20070613,000000,3.39902,3.44753,3.37205,3.44069,272805.51495525,0
+OXSQ.US,D,20070614,000000,3.44919,3.47036,3.38231,3.43035,400341.64396587,0
+OXSQ.US,D,20070615,000000,3.49261,3.49502,3.40143,3.49261,960897.45139015,0
+OXSQ.US,D,20070618,000000,3.51202,3.51202,3.39902,3.46408,464471.25820966,0
+OXSQ.US,D,20070619,000000,3.42868,3.47239,3.41216,3.44919,476986.94107324,0
+OXSQ.US,D,20070620,000000,3.46545,3.49936,3.40143,3.48438,541191.24673007,0
+OXSQ.US,D,20070621,000000,3.44274,3.48438,3.39902,3.40725,550608.85967879,0
+OXSQ.US,D,20070622,000000,3.37205,3.42868,3.36596,3.39312,2299237.6749856,0
+OXSQ.US,D,20070625,000000,3.39312,3.45096,3.35765,3.35939,472342.00116944,0
+OXSQ.US,D,20070626,000000,3.37631,3.37631,3.25151,3.26998,1169606.9091132,0
+OXSQ.US,D,20070627,000000,3.23442,3.38231,3.23045,3.37205,633055.18986573,0
+OXSQ.US,D,20070628,000000,3.38462,3.43035,3.34064,3.36171,627152.40326694,0
+OXSQ.US,D,20070629,000000,3.38832,3.38832,3.29234,3.29234,385724.85917889,0
+OXSQ.US,D,20070702,000000,3.31746,3.38646,3.28846,3.32226,560206.16501252,0
+OXSQ.US,D,20070703,000000,3.31746,3.38832,3.29723,3.37427,328077.160606,0
+OXSQ.US,D,20070705,000000,3.38832,3.38832,3.3051,3.33622,363477.64293499,0
+OXSQ.US,D,20070706,000000,3.33622,3.33622,3.30361,3.32818,321983.85677978,0
+OXSQ.US,D,20070709,000000,3.32818,3.34472,3.30738,3.32226,586208.51910921,0
+OXSQ.US,D,20070710,000000,3.2007,3.26324,3.19718,3.21317,2846850.2182689,0
+OXSQ.US,D,20070711,000000,3.2261,3.23442,3.2007,3.21584,932554.76635149,0
+OXSQ.US,D,20070712,000000,3.28023,3.31561,3.21787,3.26324,854253.26834624,0
+OXSQ.US,D,20070713,000000,3.32356,3.32356,3.22156,3.22822,588205.70254488,0
+OXSQ.US,D,20070716,000000,3.2467,3.26749,3.21584,3.23885,525261.40855152,0
+OXSQ.US,D,20070717,000000,3.2782,3.2782,3.15072,3.23045,958622.069503,0
+OXSQ.US,D,20070718,000000,3.2261,3.2261,3.12818,3.18665,649122.50354364,0
+OXSQ.US,D,20070719,000000,3.15551,3.21787,3.12818,3.13695,816989.83062823,0
+OXSQ.US,D,20070720,000000,3.12983,3.16946,3.11135,3.12818,714010.93924458,0
+OXSQ.US,D,20070723,000000,3.15321,3.18204,3.10268,3.11331,862351.33299789,0
+OXSQ.US,D,20070724,000000,3.08641,3.09288,2.87985,2.97806,2173540.6867105,0
+OXSQ.US,D,20070725,000000,3.01122,3.11331,2.94831,3.05112,844869.21240916,0
+OXSQ.US,D,20070726,000000,3.02406,3.02592,2.85075,2.95062,1071765.4879657,0
+OXSQ.US,D,20070727,000000,2.93011,2.99053,2.8988,2.93215,822944.57647087,0
+OXSQ.US,D,20070730,000000,2.91978,2.99053,2.8988,2.93602,666907.71972152,0
+OXSQ.US,D,20070731,000000,2.96346,3.02592,2.85713,2.85897,1138440.0226743,0
+OXSQ.US,D,20070801,000000,2.83607,3.00512,2.81519,2.86341,997512.48104421,0
+OXSQ.US,D,20070802,000000,2.86719,2.86942,2.81519,2.84651,809490.37976515,0
+OXSQ.US,D,20070803,000000,2.85297,2.85297,2.73583,2.7483,711803.75386498,0
+OXSQ.US,D,20070806,000000,2.7423,2.82157,2.6733,2.76697,1163670.5655029,0
+OXSQ.US,D,20070807,000000,2.73185,2.76946,2.61298,2.64225,2272783.9249577,0
+OXSQ.US,D,20070808,000000,2.70895,2.91533,2.66932,2.89685,1904293.2974752,0
+OXSQ.US,D,20070809,000000,2.88826,2.91978,2.69011,2.81298,892925.01806957,0
+OXSQ.US,D,20070810,000000,2.74414,2.82581,2.68179,2.74047,2126417.9824711,0
+OXSQ.US,D,20070813,000000,2.72317,2.83607,2.64835,2.65713,1073030.9120505,0
+OXSQ.US,D,20070814,000000,2.66932,2.75884,2.52336,2.5314,1404898.9324894,0
+OXSQ.US,D,20070815,000000,2.50867,2.64225,2.45453,2.46675,1441860.3571025,0
+OXSQ.US,D,20070816,000000,2.38784,2.52106,2.22711,2.49815,1784138.6285448,0
+OXSQ.US,D,20070817,000000,2.66932,2.70895,2.50045,2.64835,1575880.5667525,0
+OXSQ.US,D,20070820,000000,2.67118,2.67118,2.56724,2.64438,434837.16946434,0
+OXSQ.US,D,20070821,000000,2.66073,2.7108,2.62959,2.68179,905599.82611746,0
+OXSQ.US,D,20070822,000000,2.71922,2.80041,2.69011,2.79035,791816.65946471,0
+OXSQ.US,D,20070823,000000,2.81519,2.86525,2.76347,2.81519,730134.54210332,0
+OXSQ.US,D,20070824,000000,2.82581,2.88226,2.80669,2.87782,625993.06263844,0
+OXSQ.US,D,20070827,000000,2.89011,2.89685,2.82581,2.85482,468406.08844742,0
+OXSQ.US,D,20070828,000000,2.84651,2.84845,2.7423,2.75681,811662.92564882,0
+OXSQ.US,D,20070829,000000,2.76697,2.79441,2.71523,2.79035,579041.39090995,0
+OXSQ.US,D,20070830,000000,2.75467,2.85897,2.75061,2.77343,904872.39670349,0
+OXSQ.US,D,20070831,000000,2.80919,2.81519,2.6963,2.74047,835396.39276386,0
+OXSQ.US,D,20070904,000000,2.76503,2.80919,2.70036,2.73825,2469970.3378719,0
+OXSQ.US,D,20070905,000000,2.7108,2.7108,2.63384,2.63597,673464.32680547,0
+OXSQ.US,D,20070906,000000,2.63994,2.70247,2.63994,2.6733,734833.60621948,0
+OXSQ.US,D,20070907,000000,2.62959,2.67568,2.56724,2.5859,761088.17914571,0
+OXSQ.US,D,20070910,000000,2.60455,2.61723,2.55449,2.59412,620065.37890199,0
+OXSQ.US,D,20070911,000000,2.6003,2.64835,2.59828,2.64438,637101.51598093,0
+OXSQ.US,D,20070912,000000,2.67976,2.67976,2.63994,2.66073,535489.80220123,0
+OXSQ.US,D,20070913,000000,2.67118,2.67976,2.65037,2.67118,457823.72244897,0
+OXSQ.US,D,20070914,000000,2.66304,2.67792,2.56106,2.60688,1239697.7641051,0
+OXSQ.US,D,20070917,000000,2.61298,2.61723,2.47134,2.49815,2163396.7268321,0
+OXSQ.US,D,20070918,000000,2.50443,2.55237,2.45657,2.52106,2820819.7195816,0
+OXSQ.US,D,20070919,000000,2.55237,2.69011,2.52715,2.69011,2111757.8983141,0
+OXSQ.US,D,20070920,000000,2.69224,2.69224,2.58776,2.61502,1303163.8155056,0
+OXSQ.US,D,20070921,000000,2.63597,2.6733,2.62166,2.62959,958228.04523709,0
+OXSQ.US,D,20070924,000000,2.65453,2.66073,2.61093,2.64835,585209.38614925,0
+OXSQ.US,D,20070925,000000,2.64225,2.67976,2.6234,2.6733,651419.53511573,0
+OXSQ.US,D,20070926,000000,2.69011,2.77343,2.67118,2.75884,819322.58418047,0
+OXSQ.US,D,20070927,000000,2.76503,2.79035,2.74047,2.78396,867204.10987711,0
+OXSQ.US,D,20070928,000000,2.79662,2.87782,2.76503,2.78831,850067.30176317,0
+OXSQ.US,D,20071001,000000,2.80493,2.90499,2.77555,2.89205,756892.47020442,0
+OXSQ.US,D,20071002,000000,2.90913,2.90913,2.87782,2.90913,596863.41155222,0
+OXSQ.US,D,20071003,000000,2.91978,2.94065,2.89685,2.8988,552423.10327674,0
+OXSQ.US,D,20071004,000000,2.91978,2.96105,2.91978,2.95524,383268.7024225,0
+OXSQ.US,D,20071005,000000,2.97382,3.02406,2.94065,2.96743,751720.36047234,0
+OXSQ.US,D,20071008,000000,2.98211,3.00263,2.96105,2.99266,468380.1088255,0
+OXSQ.US,D,20071009,000000,3.00716,3.02129,2.9449,2.99877,507979.54754849,0
+OXSQ.US,D,20071010,000000,3.03422,3.10268,2.97149,3.0904,1067317.560195,0
+OXSQ.US,D,20071011,000000,3.10545,3.10721,2.93215,2.95902,742563.62622716,0
+OXSQ.US,D,20071012,000000,2.94831,3.03422,2.94831,3.0007,347964.56119152,0
+OXSQ.US,D,20071015,000000,3.01741,3.02406,2.92559,2.9449,681797.29053872,0
+OXSQ.US,D,20071016,000000,2.93824,2.96743,2.92143,2.93419,227086.79278406,0
+OXSQ.US,D,20071017,000000,2.98211,2.98211,2.91302,2.96954,423498.14697723,0
+OXSQ.US,D,20071018,000000,2.95284,2.95284,2.91978,2.9449,412267.37291485,0
+OXSQ.US,D,20071019,000000,2.94249,2.94249,2.75467,2.76347,783630.91358905,0
+OXSQ.US,D,20071022,000000,2.75282,2.87173,2.66304,2.81298,475920.69408997,0
+OXSQ.US,D,20071023,000000,2.82969,2.82969,2.75467,2.76946,491624.29306089,0
+OXSQ.US,D,20071024,000000,2.75282,2.77343,2.6587,2.76096,492286.77342004,0
+OXSQ.US,D,20071025,000000,2.78193,2.80041,2.72317,2.76697,782971.68068265,0
+OXSQ.US,D,20071026,000000,2.80919,2.85713,2.7483,2.84042,457434.02812006,0
+OXSQ.US,D,20071029,000000,2.84845,2.85713,2.75467,2.78831,511821.28414104,0
+OXSQ.US,D,20071030,000000,2.77767,2.77767,2.69427,2.70693,536866.72216339,0
+OXSQ.US,D,20071031,000000,2.72558,2.81519,2.66932,2.72151,378763.40298658,0
+OXSQ.US,D,20071101,000000,2.66932,2.68789,2.55884,2.55884,901741.85226122,0
+OXSQ.US,D,20071102,000000,2.60253,2.6234,2.53603,2.59644,431467.39600351,0
+OXSQ.US,D,20071105,000000,2.54203,2.65037,2.50867,2.53389,812691.28568347,0
+OXSQ.US,D,20071106,000000,2.53389,2.75681,2.53389,2.62766,689158.18341818,0
+OXSQ.US,D,20071107,000000,2.50443,2.56281,2.29389,2.29602,1693900.576748,0
+OXSQ.US,D,20071108,000000,2.26497,2.29205,2.16862,2.19366,1561113.3166552,0
+OXSQ.US,D,20071109,000000,2.20622,2.26063,2.01453,2.25223,2191702.6074063,0
+OXSQ.US,D,20071112,000000,2.26295,2.30017,2.19366,2.20013,846931.34489966,0
+OXSQ.US,D,20071113,000000,2.21646,2.28789,2.12492,2.18783,1191745.8769323,0
+OXSQ.US,D,20071114,000000,2.20622,2.22082,2.09186,2.13537,753363.57155927,0
+OXSQ.US,D,20071115,000000,2.12087,2.175,2.08723,2.10819,800783.95896669,0
+OXSQ.US,D,20071116,000000,2.11468,2.15652,2.06469,2.09989,765658.42763646,0
+OXSQ.US,D,20071119,000000,2.0852,2.16261,2.0852,2.09786,811715.96737693,0
+OXSQ.US,D,20071120,000000,2.0937,2.1398,2.0852,2.1398,660265.59638206,0
+OXSQ.US,D,20071121,000000,2.1312,2.1979,2.10616,2.13537,988189.04422499,0
+OXSQ.US,D,20071123,000000,2.15652,2.19366,2.12724,2.1835,344953.09001642,0
+OXSQ.US,D,20071126,000000,2.18988,2.18988,2.0852,2.0852,769044.43836099,0
+OXSQ.US,D,20071127,000000,2.0937,2.175,2.07486,2.0794,804685.2321928,0
+OXSQ.US,D,20071128,000000,2.11235,2.175,2.11235,2.16862,1365619.9091036,0
+OXSQ.US,D,20071129,000000,2.16669,2.18988,2.12724,2.12724,878150.19058255,0
+OXSQ.US,D,20071130,000000,2.17094,2.1979,2.12724,2.17916,1199720.53838,0
+OXSQ.US,D,20071203,000000,2.19163,2.25029,2.12908,2.13731,1194851.5242371,0
+OXSQ.US,D,20071204,000000,2.11468,2.18988,2.1106,2.1398,372006.53631692,0
+OXSQ.US,D,20071205,000000,2.16862,2.16862,2.10819,2.11468,701206.23308705,0
+OXSQ.US,D,20071206,000000,2.07486,2.14784,2.06469,2.14784,810383.42926891,0
+OXSQ.US,D,20071207,000000,2.15828,2.17297,2.0852,2.09989,682880.85726995,0
+OXSQ.US,D,20071210,000000,2.10202,2.13731,2.09989,2.11235,861377.09717561,0
+OXSQ.US,D,20071211,000000,2.12724,2.15403,2.10423,2.10819,1219313.5032504,0
+OXSQ.US,D,20071212,000000,2.16862,2.17094,2.06895,2.13537,1305051.6680324,0
+OXSQ.US,D,20071213,000000,2.10202,2.12492,2.06674,2.09186,809890.89893652,0
+OXSQ.US,D,20071214,000000,2.0731,2.09186,1.98292,2.03116,1471607.0242095,0
+OXSQ.US,D,20071217,000000,2.00621,2.03541,1.91632,1.91632,940205.76500913,0
+OXSQ.US,D,20071218,000000,1.94757,1.95411,1.86663,1.94554,2914610.4846769,0
+OXSQ.US,D,20071219,000000,1.92686,1.95189,1.90608,1.94554,1020147.2266485,0
+OXSQ.US,D,20071220,000000,1.96233,2.00169,1.89749,1.93702,1042848.003792,0
+OXSQ.US,D,20071221,000000,1.9288,2.04567,1.9288,2.04567,1778669.9181289,0
+OXSQ.US,D,20071224,000000,1.99348,2.03309,1.93924,2.00621,954927.55076805,0
+OXSQ.US,D,20071226,000000,2.0731,2.07486,1.9288,1.98709,1366512.9586074,0
+OXSQ.US,D,20071227,000000,1.96843,2.00169,1.91632,1.9288,1315647.0238417,0
+OXSQ.US,D,20071228,000000,1.94155,1.96233,1.88936,1.92068,1842191.176226,0
+OXSQ.US,D,20071231,000000,1.90801,1.94987,1.88733,1.92473,2212348.829449,0
+OXSQ.US,D,20080102,000000,1.91632,1.94757,1.85618,1.85823,762048.34267277,0
+OXSQ.US,D,20080103,000000,1.85823,1.93141,1.85823,1.89749,957644.58622798,0
+OXSQ.US,D,20080104,000000,1.88133,1.91632,1.85618,1.86663,503428.78377421,0
+OXSQ.US,D,20080107,000000,1.81839,1.82894,1.72473,1.77453,1456888.4859033,0
+OXSQ.US,D,20080108,000000,1.75817,1.81212,1.65787,1.67051,1686030.9162724,0
+OXSQ.US,D,20080109,000000,1.67051,1.72473,1.67051,1.72279,1071369.2987314,0
+OXSQ.US,D,20080110,000000,1.6829,1.80575,1.6829,1.76825,693915.70168364,0
+OXSQ.US,D,20080111,000000,1.75817,1.85176,1.72473,1.80575,932678.16955564,0
+OXSQ.US,D,20080114,000000,1.82894,1.82894,1.73084,1.81839,853581.04562885,0
+OXSQ.US,D,20080115,000000,1.78303,1.81018,1.76825,1.76825,435109.95549459,0
+OXSQ.US,D,20080116,000000,1.75375,2.10616,1.73917,2.08723,1715433.3533888,0
+OXSQ.US,D,20080117,000000,2.09186,2.12087,1.86663,1.93491,1587123.2481417,0
+OXSQ.US,D,20080118,000000,1.91013,1.99976,1.74109,1.8308,1407596.4832329,0
+OXSQ.US,D,20080122,000000,1.75375,1.93491,1.73517,1.87273,738786.83868944,0
+OXSQ.US,D,20080123,000000,1.8332,2.10423,1.81619,2.09186,928911.12437616,0
+OXSQ.US,D,20080124,000000,2.10423,2.10423,1.9956,2.04798,809690.63935082,0
+OXSQ.US,D,20080125,000000,2.07486,2.0852,1.97665,1.98709,530011.34942727,0
+OXSQ.US,D,20080128,000000,1.98709,2.02072,1.9288,2.0123,371259.62218651,0
+OXSQ.US,D,20080129,000000,2.02903,2.09564,2.00621,2.04798,2975935.3822368,0
+OXSQ.US,D,20080130,000000,2.02903,2.05425,1.96233,1.96474,893371.00157933,0
+OXSQ.US,D,20080131,000000,1.93141,2.03116,1.9021,2.03116,1123290.6556377,0
+OXSQ.US,D,20080201,000000,2.03309,2.04364,1.98118,2.04364,543531.57767204,0
+OXSQ.US,D,20080204,000000,2.04993,2.05194,1.99171,2.0123,576353.5825247,0
+OXSQ.US,D,20080205,000000,1.96843,1.99976,1.94757,1.94757,506036.48832518,0
+OXSQ.US,D,20080206,000000,1.96843,2.0731,1.9288,2.02903,973455.35113935,0
+OXSQ.US,D,20080207,000000,2.15828,2.23975,2.13731,2.20013,3885786.123992,0
+OXSQ.US,D,20080208,000000,2.22082,2.31892,2.22082,2.24797,2304594.8895239,0
+OXSQ.US,D,20080211,000000,2.38996,2.39829,2.22082,2.27116,1841780.9146963,0
+OXSQ.US,D,20080212,000000,2.30221,2.32733,2.27116,2.27116,1020756.6652796,0
+OXSQ.US,D,20080213,000000,2.27116,2.27939,2.22082,2.27939,1044845.1872277,0
+OXSQ.US,D,20080214,000000,2.28328,2.29205,2.21056,2.23975,756948.75938525,0
+OXSQ.US,D,20080215,000000,2.23587,2.25223,2.17916,2.23587,668214.27820764,0
+OXSQ.US,D,20080219,000000,2.29389,2.30017,2.24364,2.28328,650006.89317342,0
+OXSQ.US,D,20080220,000000,2.29389,2.36289,2.29389,2.3606,1245871.1717657,0
+OXSQ.US,D,20080221,000000,2.37742,2.45251,2.29389,2.29389,1145029.1042855,0
+OXSQ.US,D,20080222,000000,2.30443,2.35023,2.23587,2.27719,986168.04613588,0
+OXSQ.US,D,20080225,000000,2.29389,2.42073,2.29389,2.42073,960033.62896106,0
+OXSQ.US,D,20080226,000000,2.44003,2.44826,2.33767,2.38369,844534.72477686,0
+OXSQ.US,D,20080227,000000,2.34811,2.45251,2.34627,2.4379,572949.16956795,0
+OXSQ.US,D,20080228,000000,2.42294,2.44594,2.33583,2.37742,806273.23658313,0
+OXSQ.US,D,20080229,000000,2.42073,2.45657,2.31477,2.33583,910055.33127802,0
+OXSQ.US,D,20080303,000000,2.33583,2.3606,2.18988,2.19366,988239.9209846,0
+OXSQ.US,D,20080304,000000,2.1835,2.20834,2.08955,2.1956,1027499.4596541,0
+OXSQ.US,D,20080305,000000,2.21056,2.36696,2.18988,2.2041,573194.89349203,0
+OXSQ.US,D,20080306,000000,2.1956,2.1979,2.05425,2.05592,847756.19789587,0
+OXSQ.US,D,20080307,000000,2.04364,2.16669,2.04364,2.12087,569522.02444202,0
+OXSQ.US,D,20080310,000000,2.1435,2.1435,1.69962,1.75144,2125350.6530035,0
+OXSQ.US,D,20080311,000000,1.71827,1.92068,1.70173,1.90404,2017353.3646509,0
+OXSQ.US,D,20080312,000000,1.91013,2.05841,1.87911,1.96021,878163.18039352,0
+OXSQ.US,D,20080313,000000,1.99976,1.99976,1.73084,1.8039,2532048.6444677,0
+OXSQ.US,D,20080314,000000,1.75375,1.76012,1.56408,1.61841,3268684.5869582,0
+OXSQ.US,D,20080317,000000,1.51173,1.60362,1.44936,1.53295,2358759.15379,0
+OXSQ.US,D,20080318,000000,1.52263,1.58312,1.44936,1.51173,1588858.4703896,0
+OXSQ.US,D,20080319,000000,1.50986,1.54312,1.45943,1.46172,1089044.1015161,0
+OXSQ.US,D,20080320,000000,1.56788,1.5724,1.46811,1.54535,2581363.3793073,0
+OXSQ.US,D,20080324,000000,1.56612,1.68094,1.55163,1.67467,1487264.0763578,0
+OXSQ.US,D,20080325,000000,1.72675,1.72675,1.56612,1.60964,1305669.7665374,0
+OXSQ.US,D,20080326,000000,1.60804,1.60804,1.54312,1.55356,995783.75370181,0
+OXSQ.US,D,20080327,000000,1.55356,1.58487,1.52263,1.55559,672110.13901251,0
+OXSQ.US,D,20080328,000000,1.58487,1.64336,1.54959,1.56408,853860.32656459,0
+OXSQ.US,D,20080331,000000,1.5724,1.64742,1.55356,1.56788,515677.09302877,0
+OXSQ.US,D,20080401,000000,1.58691,1.68094,1.58691,1.66627,813151.34148843,0
+OXSQ.US,D,20080402,000000,1.68706,1.74773,1.65361,1.7142,647617.85044035,0
+OXSQ.US,D,20080403,000000,1.71624,1.76206,1.6682,1.74932,993684.81674691,0
+OXSQ.US,D,20080404,000000,1.75817,1.80575,1.73917,1.76825,818969.69431595,0
+OXSQ.US,D,20080407,000000,1.80575,1.82459,1.73917,1.75144,688912.45949413,0
+OXSQ.US,D,20080408,000000,1.74544,1.74932,1.69517,1.70783,640091.3374711,0
+OXSQ.US,D,20080409,000000,1.7142,1.72872,1.63698,1.63911,542788.99347862,0
+OXSQ.US,D,20080410,000000,1.64123,1.65545,1.59551,1.63069,469155.16754634,0
+OXSQ.US,D,20080411,000000,1.60804,1.63273,1.56408,1.56408,521145.80344451,0
+OXSQ.US,D,20080414,000000,1.56788,1.58487,1.5142,1.56788,413631.30306603,0
+OXSQ.US,D,20080415,000000,1.57655,1.62866,1.56408,1.62663,535271.14038334,0
+OXSQ.US,D,20080416,000000,1.6452,1.66423,1.55559,1.65787,744751.32689032,0
+OXSQ.US,D,20080417,000000,1.66202,1.6682,1.5349,1.60362,556592.83259608,0
+OXSQ.US,D,20080418,000000,1.59551,1.65361,1.58487,1.62866,864170.98901706,0
+OXSQ.US,D,20080421,000000,1.61618,1.70783,1.57415,1.58691,735955.05989934,0
+OXSQ.US,D,20080422,000000,1.56408,1.58691,1.5142,1.52438,679373.60830973,0
+OXSQ.US,D,20080423,000000,1.52438,1.56612,1.52263,1.53684,403453.78617591,0
+OXSQ.US,D,20080424,000000,1.5349,1.61618,1.52438,1.60161,686120.73262116,0
+OXSQ.US,D,20080425,000000,1.61212,1.61212,1.55559,1.5724,395861.24166762,0
+OXSQ.US,D,20080428,000000,1.55163,1.5724,1.52263,1.52843,647104.75290728,0
+OXSQ.US,D,20080429,000000,1.53295,1.54959,1.53295,1.541,344104.42236679,0
+OXSQ.US,D,20080430,000000,1.54312,1.56612,1.51605,1.51781,648406.98145639,0
+OXSQ.US,D,20080501,000000,1.52019,1.61425,1.52019,1.57849,518729.69860525,0
+OXSQ.US,D,20080502,000000,1.59734,1.67864,1.58487,1.64123,819979.65211839,0
+OXSQ.US,D,20080505,000000,1.64123,1.66627,1.58912,1.63273,442111.46360405,0
+OXSQ.US,D,20080506,000000,1.62663,1.62663,1.51605,1.59135,1147938.8219416,0
+OXSQ.US,D,20080507,000000,1.55163,1.61212,1.51781,1.51781,657185.9286994,0
+OXSQ.US,D,20080508,000000,1.52263,1.54535,1.50165,1.50552,850090.03393237,0
+OXSQ.US,D,20080509,000000,1.50165,1.51781,1.45943,1.46579,663406.96566679,0
+OXSQ.US,D,20080512,000000,1.47429,1.541,1.46579,1.53295,600079.47225,0
+OXSQ.US,D,20080513,000000,1.53896,1.53896,1.49102,1.49952,439863.14382308,0
+OXSQ.US,D,20080514,000000,1.50348,1.55356,1.50165,1.53065,530014.59688002,0
+OXSQ.US,D,20080515,000000,1.5349,1.5349,1.48057,1.4825,1076217.7456737,0
+OXSQ.US,D,20080516,000000,1.48057,1.50165,1.33258,1.37435,2864281.4620978,0
+OXSQ.US,D,20080519,000000,1.35568,1.37435,1.29284,1.31587,5933708.8437775,0
+OXSQ.US,D,20080520,000000,1.30765,1.44936,1.30331,1.40991,2237635.6614586,0
+OXSQ.US,D,20080521,000000,1.3494,1.3494,1.26154,1.26792,2716846.0251749,0
+OXSQ.US,D,20080522,000000,1.28066,1.28241,1.147,1.26792,3106662.6748073,0
+OXSQ.US,D,20080523,000000,1.25516,1.27216,1.2137,1.27004,1044421.9358871,0
+OXSQ.US,D,20080527,000000,1.26792,1.29284,1.2512,1.26792,724923.46293838,0
+OXSQ.US,D,20080528,000000,1.27615,1.29092,1.2512,1.28639,846713.76556601,0
+OXSQ.US,D,20080529,000000,1.29092,1.38893,1.27615,1.38893,1263154.115253,0
+OXSQ.US,D,20080530,000000,1.39503,1.43881,1.36215,1.37637,1304995.3788514,0
+OXSQ.US,D,20080602,000000,1.36583,1.36583,1.31392,1.3471,902315.56891213,0
+OXSQ.US,D,20080603,000000,1.3494,1.41212,1.31392,1.35965,1041434.2793654,0
+OXSQ.US,D,20080604,000000,1.48057,1.48057,1.35568,1.37435,1308242.8315925,0
+OXSQ.US,D,20080605,000000,1.39106,1.41212,1.37435,1.41212,926109.65514498,0
+OXSQ.US,D,20080606,000000,1.39503,1.40344,1.30331,1.3119,949351.67441187,0
+OXSQ.US,D,20080609,000000,1.3119,1.31817,1.23467,1.25997,1064133.9740246,0
+OXSQ.US,D,20080610,000000,1.25516,1.28444,1.24075,1.25516,1117235.2387601,0
+OXSQ.US,D,20080611,000000,1.24935,1.28066,1.24723,1.27615,1576856.9675433,0
+OXSQ.US,D,20080612,000000,1.23014,1.26578,1.17397,1.21157,1776875.1592474,0
+OXSQ.US,D,20080613,000000,1.22847,1.23882,1.15124,1.17203,2460759.4794144,0
+OXSQ.US,D,20080616,000000,1.1674,1.19734,1.1674,1.18008,727412.09422218,0
+OXSQ.US,D,20080617,000000,1.1784,1.18008,1.10514,1.17397,1423882.4587288,0
+OXSQ.US,D,20080618,000000,1.16575,1.16575,1.11366,1.1409,1447626.7506861,0
+OXSQ.US,D,20080619,000000,1.13655,1.1614,1.06977,1.07825,1263996.2879971,0
+OXSQ.US,D,20080620,000000,1.0658,1.08443,1.01971,1.06357,3209013.7253278,0
+OXSQ.US,D,20080623,000000,1.051,1.10947,1.04278,1.09923,1837069.9432534,0
+OXSQ.US,D,20080624,000000,1.08196,1.11366,1.08196,1.10301,1425418.5038752,0
+OXSQ.US,D,20080625,000000,1.1409,1.15124,1.10947,1.14468,1457167.7668392,0
+OXSQ.US,D,20080626,000000,1.12602,1.147,1.10514,1.1409,1013813.6113195,0
+OXSQ.US,D,20080627,000000,1.13655,1.19503,1.12195,1.14468,14730546.30393,0
+OXSQ.US,D,20080630,000000,1.147,1.18689,1.12602,1.13868,611369.782946,0
+OXSQ.US,D,20080701,000000,1.11366,1.14468,1.09268,1.09268,920590.06796963,0
+OXSQ.US,D,20080702,000000,1.09479,1.12602,1.05525,1.07825,612807.32202598,0
+OXSQ.US,D,20080703,000000,1.05525,1.05525,0.992544,1.00501,1121742.7031645,0
+OXSQ.US,D,20080707,000000,0.992544,1.04278,0.953174,0.99474,1696707.4584004,0
+OXSQ.US,D,20080708,000000,0.953174,0.98865,0.896917,0.978127,1608103.9578167,0
+OXSQ.US,D,20080709,000000,0.979965,1.01971,0.930083,0.973874,1752306.0142937,0
+OXSQ.US,D,20080710,000000,0.965646,1.00278,0.940431,0.976,525959.61089082,0
+OXSQ.US,D,20080711,000000,0.950868,1.01784,0.948557,0.986253,645699.68835471,0
+OXSQ.US,D,20080714,000000,1.01137,1.01137,0.917612,0.930083,1126534.8609259,0
+OXSQ.US,D,20080715,000000,0.911238,0.917612,0.850912,0.880013,1144952.2479041,0
+OXSQ.US,D,20080716,000000,0.844632,0.946808,0.844632,0.944494,660050.1820169,0
+OXSQ.US,D,20080717,000000,0.946808,1.01137,0.932302,0.992544,556008.29110273,0
+OXSQ.US,D,20080718,000000,0.986253,1.06977,0.976,1.01137,465670.6507553,0
+OXSQ.US,D,20080721,000000,1.02191,1.05738,0.938399,1.02191,421560.50017516,0
+OXSQ.US,D,20080722,000000,1.00278,1.05525,1.00094,1.045,429347.89184793,0
+OXSQ.US,D,20080723,000000,1.0487,1.09691,1.0487,1.07825,643642.96828544,0
+OXSQ.US,D,20080724,000000,1.09691,1.10514,1.05313,1.05923,481827.81062574,0
+OXSQ.US,D,20080725,000000,1.05923,1.09923,1.03862,1.05313,315202.09297244,0
+OXSQ.US,D,20080728,000000,1.04278,1.07825,1.03217,1.03419,205191.38392043,0
+OXSQ.US,D,20080729,000000,1.02828,1.07411,0.99474,1.07411,392672.24307601,0
+OXSQ.US,D,20080730,000000,1.08196,1.09268,1.03217,1.07411,566920.81479653,0
+OXSQ.US,D,20080731,000000,1.05525,1.09923,1.03862,1.07411,598899.56442078,0
+OXSQ.US,D,20080801,000000,1.05738,1.09691,1.03217,1.09691,812258.29198467,0
+OXSQ.US,D,20080804,000000,1.09923,1.10514,1.06357,1.07411,357885.52931509,0
+OXSQ.US,D,20080805,000000,1.07612,1.10514,1.06977,1.09063,438851.02105215,0
+OXSQ.US,D,20080806,000000,1.06977,1.13036,1.06357,1.11771,495252.78025677,0
+OXSQ.US,D,20080807,000000,1.09063,1.09268,1.045,1.06357,699044.51204584,0
+OXSQ.US,D,20080808,000000,1.08657,1.17203,1.07187,1.15928,756441.07427343,0
+OXSQ.US,D,20080811,000000,1.08657,1.15511,1.05923,1.13868,1107266.6413297,0
+OXSQ.US,D,20080812,000000,1.14468,1.15724,1.12602,1.12602,775782.90279845,0
+OXSQ.US,D,20080813,000000,1.11771,1.13868,1.08869,1.13868,1120842.0762711,0
+OXSQ.US,D,20080814,000000,1.12195,1.18689,1.11366,1.18689,1328063.1181546,0
+OXSQ.US,D,20080815,000000,1.18459,1.2137,1.15328,1.17397,860817.45281993,0
+OXSQ.US,D,20080818,000000,1.1905,1.27216,1.18008,1.23882,1332757.8523337,0
+OXSQ.US,D,20080819,000000,1.23014,1.26792,1.22386,1.25516,721062.2416294,0
+OXSQ.US,D,20080820,000000,1.26792,1.28241,1.22386,1.28066,870669.14195169,0
+OXSQ.US,D,20080821,000000,1.26154,1.28639,1.23882,1.24723,602674.18699,0
+OXSQ.US,D,20080822,000000,1.24935,1.28066,1.23669,1.25757,362886.60653612,0
+OXSQ.US,D,20080825,000000,1.24481,1.29092,1.23014,1.24723,616652.30607125,0
+OXSQ.US,D,20080826,000000,1.24288,1.2512,1.1905,1.20952,528512.10874521,0
+OXSQ.US,D,20080827,000000,1.20324,1.27826,1.12408,1.26578,821030.74432219,0
+OXSQ.US,D,20080828,000000,1.26367,1.31817,1.2512,1.27392,580407.48602965,0
+OXSQ.US,D,20080829,000000,1.26154,1.28066,1.22847,1.25516,354778.79952625,0
+OXSQ.US,D,20080902,000000,1.26154,1.30145,1.2512,1.27615,416313.69903004,0
+OXSQ.US,D,20080903,000000,1.27392,1.28241,1.25757,1.27615,264698.79042961,0
+OXSQ.US,D,20080904,000000,1.27826,1.28066,1.2512,1.26578,405632.82696509,0
+OXSQ.US,D,20080905,000000,1.27392,1.28241,1.24075,1.27826,419138.98291468,0
+OXSQ.US,D,20080908,000000,1.28444,1.28869,1.23882,1.26792,561384.99035747,0
+OXSQ.US,D,20080909,000000,1.25323,1.27826,1.24481,1.25323,460447.66426364,0
+OXSQ.US,D,20080910,000000,1.25323,1.27004,1.24075,1.26367,568530.46887177,0
+OXSQ.US,D,20080911,000000,1.24723,1.27615,1.21979,1.27392,474014.43933102,0
+OXSQ.US,D,20080912,000000,1.24288,1.25323,1.20324,1.20741,379846.96971779,0
+OXSQ.US,D,20080915,000000,1.07825,1.13434,1.05738,1.08196,956181.06752607,0
+OXSQ.US,D,20080916,000000,1.07612,1.09691,1.04278,1.051,540742.01576757,0
+OXSQ.US,D,20080917,000000,1.045,1.051,0.940431,0.969813,975924.49770671,0
+OXSQ.US,D,20080918,000000,0.969813,1.05525,0.946808,1.05525,1118206.2271298,0
+OXSQ.US,D,20080919,000000,1.24935,1.24935,1.051,1.1116,822178.177624,0
+OXSQ.US,D,20080922,000000,1.09268,1.13434,1.00731,1.10514,596998.72208309,0
+OXSQ.US,D,20080923,000000,1.11567,1.17203,1.02367,1.04278,364240.7943291,0
+OXSQ.US,D,20080924,000000,1.04278,1.04676,1.00094,1.045,341344.08753701,0
+OXSQ.US,D,20080925,000000,1.06977,1.06977,1.02191,1.045,341632.02834667,0
+OXSQ.US,D,20080926,000000,1.04278,1.06977,1.02367,1.04029,253819.82374746,0
+OXSQ.US,D,20080929,000000,1.02191,1.24935,0.940431,1.147,832152.18747566,0
+OXSQ.US,D,20080930,000000,1.12823,1.1409,0.996688,1.07187,419587.13139289,0
+OXSQ.US,D,20081001,000000,1.06357,1.06357,0.99474,0.99474,290395.88396866,0
+OXSQ.US,D,20081002,000000,1.01137,1.01137,0.948557,0.979965,335482.4353396,0
+OXSQ.US,D,20081003,000000,0.857195,1.04029,0.857195,0.934242,374518.98225418,0
+OXSQ.US,D,20081006,000000,0.867635,0.913547,0.729987,0.77165,1198031.8629546,0
+OXSQ.US,D,20081007,000000,0.761213,0.786247,0.704767,0.710773,705210.34231665,0
+OXSQ.US,D,20081008,000000,0.671326,0.686106,0.625506,0.635944,908004.02362999,0
+OXSQ.US,D,20081009,000000,0.679734,0.69017,0.615252,0.667353,735829.49172669,0
+OXSQ.US,D,20081010,000000,0.5795,0.709202,0.460762,0.627722,1385606.8982397,0
+OXSQ.US,D,20081013,000000,0.665506,0.834099,0.665506,0.798626,635776.55526264,0
+OXSQ.US,D,20081014,000000,0.871791,0.921676,0.736085,0.802875,460748.59488429,0
+OXSQ.US,D,20081015,000000,0.792806,0.792806,0.692204,0.692204,188432.36280869,0
+OXSQ.US,D,20081016,000000,0.698671,0.821444,0.694513,0.779779,246664.60287494,0
+OXSQ.US,D,20081017,000000,0.77165,0.830312,0.74246,0.784216,270236.77983716,0
+OXSQ.US,D,20081020,000000,0.779779,0.798626,0.731928,0.763059,336482.6507838,0
+OXSQ.US,D,20081021,000000,0.74246,0.792806,0.717423,0.723522,409315.43837333,0
+OXSQ.US,D,20081022,000000,0.738302,0.748741,0.704767,0.713265,163653.21591109,0
+OXSQ.US,D,20081023,000000,0.698671,0.704767,0.657006,0.667353,205044.16606284,0
+OXSQ.US,D,20081024,000000,0.583934,0.731928,0.583934,0.717423,455007.09843831,0
+OXSQ.US,D,20081027,000000,0.681765,0.765184,0.681765,0.731928,239089.37811458,0
+OXSQ.US,D,20081028,000000,0.781905,0.798626,0.746522,0.761213,397557.49448262,0
+OXSQ.US,D,20081029,000000,0.750865,0.750865,0.713265,0.746522,227952.78018164,0
+OXSQ.US,D,20081030,000000,0.750865,0.761213,0.729987,0.746522,171341.01903313,0
+OXSQ.US,D,20081031,000000,0.733867,0.758903,0.688232,0.729987,431241.15679589,0
+OXSQ.US,D,20081103,000000,0.710773,0.761213,0.663198,0.761213,416011.68592513,0
+OXSQ.US,D,20081104,000000,0.74015,0.788187,0.663198,0.748741,413073.82367883,0
+OXSQ.US,D,20081105,000000,0.725923,0.758903,0.698671,0.704767,147817.55386202,0
+OXSQ.US,D,20081106,000000,0.750865,0.750865,0.688232,0.70717,498928.89675951,0
+OXSQ.US,D,20081107,000000,0.74246,0.750865,0.70717,0.709202,389126.02468291,0
+OXSQ.US,D,20081110,000000,0.746522,0.750865,0.667353,0.675853,397597.54639978,0
+OXSQ.US,D,20081111,000000,0.652851,0.669202,0.625506,0.638069,442998.01820232,0
+OXSQ.US,D,20081112,000000,0.642503,0.650541,0.594373,0.623566,719853.10672554,0
+OXSQ.US,D,20081113,000000,0.613035,0.694513,0.59188,0.648324,486073.31384238,0
+OXSQ.US,D,20081114,000000,0.625506,0.679734,0.625506,0.660795,325656.72582977,0
+OXSQ.US,D,20081117,000000,0.660795,0.709202,0.654975,0.684074,426623.27899828,0
+OXSQ.US,D,20081118,000000,0.681765,0.721305,0.667353,0.69017,438433.18213283,0
+OXSQ.US,D,20081119,000000,0.684074,0.688232,0.625506,0.660795,584016.48850907,0
+OXSQ.US,D,20081120,000000,0.627722,0.665506,0.596498,0.642503,774584.59273704,0
+OXSQ.US,D,20081121,000000,0.635944,0.646477,0.596498,0.646477,980359.43566658,0
+OXSQ.US,D,20081124,000000,0.632064,0.671326,0.625506,0.657006,551459.69229691,0
+OXSQ.US,D,20081125,000000,0.648324,0.667353,0.619502,0.638069,634872.68091641,0
+OXSQ.US,D,20081126,000000,0.635944,0.677608,0.59188,0.677608,704848.79257815,0
+OXSQ.US,D,20081128,000000,0.688232,0.719733,0.625506,0.719733,399286.22182506,0
+OXSQ.US,D,20081201,000000,0.700426,0.719733,0.657006,0.657006,239745.36356825,0
+OXSQ.US,D,20081202,000000,0.652851,0.70717,0.642503,0.681765,458960.33090829,0
+OXSQ.US,D,20081203,000000,0.646477,0.688232,0.642503,0.671326,367003.29412738,0
+OXSQ.US,D,20081204,000000,0.665506,0.710773,0.650541,0.669202,286892.96494541,0
+OXSQ.US,D,20081205,000000,0.660795,0.710773,0.635944,0.710773,373214.58873655,0
+OXSQ.US,D,20081208,000000,0.709202,0.7153,0.646477,0.710773,608794.55292244,0
+OXSQ.US,D,20081209,000000,0.688232,0.709202,0.667353,0.709202,241396.15204491,0
+OXSQ.US,D,20081210,000000,0.717423,0.717423,0.642503,0.646477,282368.18079306,0
+OXSQ.US,D,20081211,000000,0.650541,0.671326,0.623566,0.623566,174979.24858724,0
+OXSQ.US,D,20081212,000000,0.615252,0.665506,0.602595,0.611,254632.76941695,0
+OXSQ.US,D,20081215,000000,0.623566,0.657006,0.583934,0.602595,255500.92178304,0
+OXSQ.US,D,20081216,000000,0.598531,0.658855,0.59188,0.625506,369809.09329556,0
+OXSQ.US,D,20081217,000000,0.531739,0.638069,0.531739,0.638069,576537.6048467,0
+OXSQ.US,D,20081218,000000,0.635944,0.657006,0.60897,0.657006,359812.3512747,0
+OXSQ.US,D,20081219,000000,0.646477,0.729987,0.615252,0.644444,1088671.7269351,0
+OXSQ.US,D,20081222,000000,0.667353,0.729987,0.650541,0.698671,502805.27284794,0
+OXSQ.US,D,20081223,000000,0.69017,0.719733,0.650541,0.679734,513489.39236561,0
+OXSQ.US,D,20081224,000000,0.671326,0.686106,0.658855,0.681765,140279.13356606,0
+OXSQ.US,D,20081226,000000,0.709202,0.719733,0.669202,0.694513,451248.71313281,0
+OXSQ.US,D,20081229,000000,0.681765,0.710773,0.646477,0.650541,627503.12816299,0
+OXSQ.US,D,20081230,000000,0.658855,0.717423,0.648324,0.700426,1150186.0592381,0
+OXSQ.US,D,20081231,000000,0.710773,0.792806,0.700426,0.792806,854622.39547446,0
+OXSQ.US,D,20090102,000000,0.804908,0.886387,0.802875,0.878071,614729.81404861,0
+OXSQ.US,D,20090105,000000,0.875764,0.917612,0.838257,0.911238,347518.57768177,0
+OXSQ.US,D,20090106,000000,0.917612,0.928143,0.880013,0.904955,429088.09562864,0
+OXSQ.US,D,20090107,000000,0.904955,0.936272,0.873824,0.896917,226088.74230835,0
+OXSQ.US,D,20090108,000000,0.878071,0.928143,0.855162,0.913547,171463.33975304,0
+OXSQ.US,D,20090109,000000,0.930083,0.938399,0.886387,0.898951,284237.63108759,0
+OXSQ.US,D,20090112,000000,0.89267,0.89267,0.836317,0.836317,373108.50528036,0
+OXSQ.US,D,20090113,000000,0.836317,0.911238,0.836317,0.888419,182070.60288919,0
+OXSQ.US,D,20090114,000000,0.855162,0.873824,0.823938,0.823938,290028.92180894,0
+OXSQ.US,D,20090115,000000,0.831974,0.855162,0.794469,0.813315,346632.02308348,0
+OXSQ.US,D,20090116,000000,0.806848,0.825786,0.778025,0.794469,257518.67241942,0
+OXSQ.US,D,20090120,000000,0.819504,0.842415,0.77165,0.784216,251558.51415552,0
+OXSQ.US,D,20090121,000000,0.77165,0.830312,0.746522,0.781905,304346.94094374,0
+OXSQ.US,D,20090122,000000,0.77165,0.830312,0.77165,0.786247,39524.747309958,0
+OXSQ.US,D,20090123,000000,0.77165,0.781905,0.727862,0.738302,414146.56556759,0
+OXSQ.US,D,20090126,000000,0.763059,0.763059,0.692204,0.704767,290013.76702948,0
+OXSQ.US,D,20090127,000000,0.713265,0.727862,0.696638,0.702551,313601.09877116,0
+OXSQ.US,D,20090128,000000,0.694513,0.779779,0.692204,0.74015,397004.34503242,0
+OXSQ.US,D,20090129,000000,0.748741,0.773776,0.709202,0.754746,234048.2489764,0
+OXSQ.US,D,20090130,000000,0.750865,0.794469,0.709202,0.761213,192348.79081426,0
+OXSQ.US,D,20090202,000000,0.74246,0.781905,0.692204,0.746522,81167.916291254,0
+OXSQ.US,D,20090203,000000,0.738302,0.758903,0.713265,0.738302,122433.29827035,0
+OXSQ.US,D,20090204,000000,0.746522,0.763059,0.698671,0.709202,294800.51236961,0
+OXSQ.US,D,20090205,000000,0.704767,0.729987,0.684074,0.709202,428162.57159748,0
+OXSQ.US,D,20090206,000000,0.696638,0.788187,0.696638,0.786247,304155.34123202,0
+OXSQ.US,D,20090209,000000,0.773776,0.831974,0.773776,0.804908,230352.64775721,0
+OXSQ.US,D,20090210,000000,0.815531,0.834099,0.733867,0.788187,369132.54064121,0
+OXSQ.US,D,20090211,000000,0.802875,0.834099,0.784216,0.830312,280887.34234319,0
+OXSQ.US,D,20090212,000000,0.830312,0.830312,0.723522,0.804908,202192.9025563,0
+OXSQ.US,D,20090213,000000,0.804908,0.817564,0.752527,0.800658,206565.05642983,0
+OXSQ.US,D,20090217,000000,0.752527,0.813315,0.700426,0.704767,1201600.813517,0
+OXSQ.US,D,20090218,000000,0.731928,0.763059,0.709202,0.744307,901139.9910199,0
+OXSQ.US,D,20090219,000000,0.738302,0.752527,0.684074,0.709202,430243.10632016,0
+OXSQ.US,D,20090220,000000,0.686106,0.781905,0.657006,0.736085,603003.2622011,0
+OXSQ.US,D,20090223,000000,0.723522,0.729987,0.669202,0.671326,431145.89818215,0
+OXSQ.US,D,20090224,000000,0.663198,0.69017,0.663198,0.667353,346830.11770069,0
+OXSQ.US,D,20090225,000000,0.675853,0.704767,0.648324,0.684074,326759.77727744,0
+OXSQ.US,D,20090226,000000,0.675853,0.698671,0.660795,0.667353,683123.33374126,0
+OXSQ.US,D,20090227,000000,0.658855,0.658855,0.625506,0.634005,415892.61265797,0
+OXSQ.US,D,20090302,000000,0.644444,0.657006,0.617284,0.619502,507713.25642373,0
+OXSQ.US,D,20090303,000000,0.615252,0.657006,0.60703,0.60703,443198.27778802,0
+OXSQ.US,D,20090304,000000,0.615252,0.677608,0.60084,0.615252,241970.95118005,0
+OXSQ.US,D,20090305,000000,0.615252,0.625506,0.583934,0.602595,202709.24754209,0
+OXSQ.US,D,20090306,000000,0.59188,0.60084,0.571648,0.598531,236673.27327531,0
+OXSQ.US,D,20090309,000000,0.577929,0.59188,0.563149,0.563149,544701.74314302,0
+OXSQ.US,D,20090310,000000,0.569154,0.646477,0.569154,0.646477,327382.20571947,0
+OXSQ.US,D,20090311,000000,0.665506,0.671326,0.632064,0.638069,458527.33720949,0
+OXSQ.US,D,20090312,000000,0.650541,0.719733,0.642503,0.719733,630915.11850946,0
+OXSQ.US,D,20090313,000000,0.642503,0.75724,0.640009,0.692204,631275.5857637,0
+OXSQ.US,D,20090316,000000,0.698671,0.698671,0.62144,0.634005,508046.66157182,0
+OXSQ.US,D,20090317,000000,0.619502,0.644444,0.611,0.625506,374901.09919336,0
+OXSQ.US,D,20090318,000000,0.635944,0.736085,0.604721,0.675853,847706.4036205,0
+OXSQ.US,D,20090319,000000,0.692204,0.717423,0.627722,0.652851,261502.21444829,0
+OXSQ.US,D,20090320,000000,0.634005,0.692204,0.625506,0.692204,215687.15117912,0
+OXSQ.US,D,20090323,000000,0.70717,0.70717,0.667353,0.673728,274275.52856265,0
+OXSQ.US,D,20090324,000000,0.640009,0.673728,0.640009,0.669202,178317.63000492,0
+OXSQ.US,D,20090325,000000,0.657006,0.696638,0.646477,0.677608,384726.80870317,0
+OXSQ.US,D,20090326,000000,0.704767,0.75724,0.657006,0.692204,211677.62952831,0
+OXSQ.US,D,20090327,000000,0.660795,0.727862,0.648324,0.704767,289252.78060384,0
+OXSQ.US,D,20090330,000000,0.723522,0.729987,0.688232,0.694513,466403.4925905,0
+OXSQ.US,D,20090331,000000,0.713265,0.729987,0.696638,0.729987,277303.23700145,0
+OXSQ.US,D,20090401,000000,0.696638,0.754746,0.688232,0.746522,347493.68054409,0
+OXSQ.US,D,20090402,000000,0.736085,0.761213,0.729987,0.746522,190415.47394916,0
+OXSQ.US,D,20090403,000000,0.74015,0.74015,0.7153,0.738302,237750.34510107,0
+OXSQ.US,D,20090406,000000,0.748741,0.758903,0.729987,0.750865,149536.53884624,0
+OXSQ.US,D,20090407,000000,0.729987,0.779779,0.729987,0.761213,223146.55012507,0
+OXSQ.US,D,20090408,000000,0.75724,0.796594,0.721305,0.778025,280243.26421623,0
+OXSQ.US,D,20090409,000000,0.786247,0.809065,0.77165,0.794469,230371.0499894,0
+OXSQ.US,D,20090413,000000,0.769341,0.802875,0.767493,0.788187,276323.58875793,0
+OXSQ.US,D,20090414,000000,0.800658,0.800658,0.761213,0.775623,184576.55392095,0
+OXSQ.US,D,20090415,000000,0.761213,0.769341,0.761213,0.761213,196357.22998082,0
+OXSQ.US,D,20090416,000000,0.761213,0.798626,0.761213,0.775623,250609.17547093,0
+OXSQ.US,D,20090417,000000,0.781905,0.815531,0.761213,0.815531,305151.22673924,0
+OXSQ.US,D,20090420,000000,0.813315,0.813315,0.758903,0.767493,207873.77988445,0
+OXSQ.US,D,20090421,000000,0.77165,0.778025,0.752527,0.769341,99298.44494391,0
+OXSQ.US,D,20090422,000000,0.781905,0.781905,0.761213,0.763059,206172.11464819,0
+OXSQ.US,D,20090423,000000,0.754746,0.773776,0.754746,0.773776,144289.7377011,0
+OXSQ.US,D,20090424,000000,0.769341,0.792806,0.769341,0.792806,184837.43262446,0
+OXSQ.US,D,20090427,000000,0.778025,0.784216,0.769341,0.769341,137530.70606296,0
+OXSQ.US,D,20090428,000000,0.77165,0.865601,0.769341,0.850912,446630.83533519,0
+OXSQ.US,D,20090429,000000,0.842415,0.863016,0.750865,0.819504,332665.81132896,0
+OXSQ.US,D,20090430,000000,0.831974,0.844632,0.804908,0.830312,145746.76149755,0
+OXSQ.US,D,20090501,000000,0.846572,0.850912,0.817564,0.842415,688557.40466111,0
+OXSQ.US,D,20090504,000000,0.855162,0.855162,0.830312,0.830312,889215.34455516,0
+OXSQ.US,D,20090505,000000,0.836317,0.844632,0.831974,0.834099,246875.6873031,0
+OXSQ.US,D,20090506,000000,0.838257,0.846572,0.834099,0.842415,309245.18216131,0
+OXSQ.US,D,20090507,000000,0.800658,0.840475,0.781905,0.823938,263616.30618263,0
+OXSQ.US,D,20090508,000000,0.844632,0.855162,0.830312,0.855162,298761.32222931,0
+OXSQ.US,D,20090511,000000,0.855162,0.855162,0.834099,0.852854,188458.3424306,0
+OXSQ.US,D,20090512,000000,0.850912,0.850912,0.834099,0.842415,225256.31192242,0
+OXSQ.US,D,20090513,000000,0.834099,0.846572,0.813315,0.828003,293885.81318093,0
+OXSQ.US,D,20090514,000000,0.798626,0.821444,0.798626,0.817564,264895.80256257,0
+OXSQ.US,D,20090515,000000,0.831974,0.836317,0.800658,0.802875,264698.79042961,0
+OXSQ.US,D,20090518,000000,0.817564,0.840475,0.804908,0.840475,228390.10381743,0
+OXSQ.US,D,20090519,000000,0.850912,0.850912,0.823938,0.836317,205006.27911418,0
+OXSQ.US,D,20090520,000000,0.830312,0.850912,0.830312,0.834099,208377.13505929,0
+OXSQ.US,D,20090521,000000,0.823938,0.846572,0.815531,0.844632,521947.92427152,0
+OXSQ.US,D,20090522,000000,0.844632,0.844632,0.733867,0.842415,226292.24934679,0
+OXSQ.US,D,20090526,000000,0.834099,0.844632,0.834099,0.836317,116759.99833194,0
+OXSQ.US,D,20090527,000000,0.821444,0.849066,0.821444,0.838257,361404.68560202,0
+OXSQ.US,D,20090528,000000,0.855162,0.855162,0.828003,0.831974,246789.08856334,0
+OXSQ.US,D,20090529,000000,0.842415,0.913547,0.836317,0.913547,290088.45844252,0
+OXSQ.US,D,20090601,000000,0.896917,0.938399,0.873824,0.923616,284381.60149245,0
+OXSQ.US,D,20090602,000000,0.938399,0.957248,0.907356,0.917612,310921.95025989,0
+OXSQ.US,D,20090603,000000,0.930083,0.930083,0.89267,0.904955,350718.40111584,0
+OXSQ.US,D,20090604,000000,0.898951,0.928143,0.886387,0.915396,308253.62659109,0
+OXSQ.US,D,20090605,000000,0.921676,0.934242,0.888419,0.898951,371077.76483302,0
+OXSQ.US,D,20090608,000000,0.865601,0.904955,0.863016,0.886387,315789.88191855,0
+OXSQ.US,D,20090609,000000,0.89267,0.904955,0.886387,0.894424,161233.86361908,0
+OXSQ.US,D,20090610,000000,0.886387,0.9032,0.867635,0.898951,250306.0798818,0
+OXSQ.US,D,20090611,000000,0.884078,0.907356,0.875764,0.9032,307842.28257723,0
+OXSQ.US,D,20090612,000000,0.900613,0.900613,0.867635,0.890359,146591.0992102,0
+OXSQ.US,D,20090615,000000,0.880013,0.917612,0.865601,0.911238,272254.53047352,0
+OXSQ.US,D,20090616,000000,0.904955,0.925927,0.880013,0.915396,481000.79266103,0
+OXSQ.US,D,20090617,000000,0.921676,0.925927,0.890359,0.925927,330533.31736241,0
+OXSQ.US,D,20090618,000000,0.913547,0.913547,0.855162,0.865601,479709.38895439,0
+OXSQ.US,D,20090619,000000,0.880013,0.917612,0.855162,0.917612,221777.20755265,0
+OXSQ.US,D,20090622,000000,0.904955,0.917612,0.859134,0.873824,333511.23152585,0
+OXSQ.US,D,20090623,000000,0.867635,0.886387,0.840475,0.871791,282479.6766705,0
+OXSQ.US,D,20090624,000000,0.886387,0.917612,0.834099,0.896917,623266.28482031,0
+OXSQ.US,D,20090625,000000,0.9032,0.921676,0.861535,0.919828,524182.17175728,0
+OXSQ.US,D,20090626,000000,0.911238,0.973874,0.884078,0.955216,20963477.608226,0
+OXSQ.US,D,20090629,000000,0.959182,0.959182,0.871791,0.904955,1168635.9207437,0
+OXSQ.US,D,20090630,000000,0.921676,0.940431,0.913547,0.919828,939266.16868275,0
+OXSQ.US,D,20090701,000000,0.921676,0.944494,0.900613,0.917612,653475.17270076,0
+OXSQ.US,D,20090702,000000,0.911238,0.917612,0.898951,0.915396,553280.43080033,0
+OXSQ.US,D,20090706,000000,0.917612,0.919828,0.907356,0.915396,549530.70536881,0
+OXSQ.US,D,20090707,000000,0.917612,0.917612,0.904955,0.911238,537619.04871505,0
+OXSQ.US,D,20090708,000000,0.913547,0.928143,0.896917,0.904955,453947.34636052,0
+OXSQ.US,D,20090709,000000,0.917612,0.917612,0.907356,0.911238,183958.45541593,0
+OXSQ.US,D,20090710,000000,0.907356,0.917612,0.900613,0.917612,308779.71393512,0
+OXSQ.US,D,20090713,000000,0.913547,0.917612,0.904955,0.917612,266429.68274054,0
+OXSQ.US,D,20090714,000000,0.915396,0.917612,0.900613,0.907356,300970.6725774,0
+OXSQ.US,D,20090715,000000,0.917612,0.917612,0.890359,0.917612,823899.32757669,0
+OXSQ.US,D,20090716,000000,0.917612,0.930083,0.907356,0.917612,573329.12153865,0
+OXSQ.US,D,20090717,000000,0.919828,0.938399,0.904955,0.907356,380907.80427983,0
+OXSQ.US,D,20090720,000000,0.913547,0.936272,0.900613,0.936272,592938.32367268,0
+OXSQ.US,D,20090721,000000,0.938399,0.938399,0.919828,0.928143,1000877.9245681,0
+OXSQ.US,D,20090722,000000,0.928143,0.938399,0.907356,0.938399,321333.28374734,0
+OXSQ.US,D,20090723,000000,0.934242,0.942745,0.9032,0.942745,1516170.7356891,0
+OXSQ.US,D,20090724,000000,0.936272,0.946808,0.907356,0.938399,909227.23082907,0
+OXSQ.US,D,20090727,000000,0.932302,0.959182,0.928143,0.959182,662034.37564163,0
+OXSQ.US,D,20090728,000000,0.957248,0.996688,0.940431,0.996688,691833.00199246,0
+OXSQ.US,D,20090729,000000,0.99474,0.996688,0.938399,0.963529,569412.69353308,0
+OXSQ.US,D,20090730,000000,0.959182,1.00278,0.957248,0.992544,744724.26478412,0
+OXSQ.US,D,20090731,000000,0.992544,1.01137,0.978127,0.998894,725963.73029971,0
+OXSQ.US,D,20090803,000000,0.99474,1.02191,0.982184,1.00501,811311.11826857,0
+OXSQ.US,D,20090804,000000,0.996688,1.01589,0.990418,1.00094,488878.0305263,0
+OXSQ.US,D,20090805,000000,1.00094,1.02191,0.973874,0.99474,658490.32221699,0
+OXSQ.US,D,20090806,000000,0.998894,1.1409,0.998894,1.07825,1882631.7052089,0
+OXSQ.US,D,20090807,000000,1.09268,1.10514,1.05923,1.08443,1164830.9886155,0
+OXSQ.US,D,20090810,000000,1.08443,1.10301,1.06977,1.09691,700738.59989237,0
+OXSQ.US,D,20090811,000000,1.08657,1.09479,1.05525,1.0658,653720.89662481,0
+OXSQ.US,D,20090812,000000,1.06357,1.09063,1.05525,1.07825,997679.18361827,0
+OXSQ.US,D,20090813,000000,1.09063,1.09479,1.05923,1.07187,879370.15032889,0
+OXSQ.US,D,20090814,000000,1.06764,1.09691,1.06357,1.07612,303178.94044125,0
+OXSQ.US,D,20090817,000000,1.05923,1.06357,1.04278,1.04676,742525.73927851,0
+OXSQ.US,D,20090818,000000,1.04278,1.10099,1.03419,1.09268,770144.24235594,0
+OXSQ.US,D,20090819,000000,1.08028,1.08657,1.04676,1.051,406628.71247232,0
+OXSQ.US,D,20090820,000000,1.05313,1.08657,1.05313,1.08028,478515.40882997,0
+OXSQ.US,D,20090821,000000,1.09063,1.10514,1.06977,1.09691,542874.50973412,0
+OXSQ.US,D,20090824,000000,1.09479,1.10099,1.07612,1.08028,368356.3994361,0
+OXSQ.US,D,20090825,000000,1.07411,1.09479,1.06977,1.08869,342929.92695882,0
+OXSQ.US,D,20090826,000000,1.09063,1.09063,1.02191,1.08028,877654.41279744,0
+OXSQ.US,D,20090827,000000,1.07411,1.08028,1.0487,1.08028,339375.04869173,0
+OXSQ.US,D,20090828,000000,1.08196,1.08196,1.06764,1.07187,229877.43717277,0
+OXSQ.US,D,20090831,000000,1.06764,1.08657,1.05525,1.0658,553217.64671401,0
+OXSQ.US,D,20090901,000000,1.06357,1.08196,1.04676,1.04676,1547580.0985995,0
+OXSQ.US,D,20090902,000000,1.04029,1.08657,1.04029,1.04278,550314.42396362,0
+OXSQ.US,D,20090903,000000,1.0487,1.06977,1.04278,1.045,360395.81028383,0
+OXSQ.US,D,20090904,000000,1.05525,1.14901,1.05525,1.08657,1424672.672229,0
+OXSQ.US,D,20090908,000000,1.05525,1.07825,1.05525,1.07187,793148.1150885,0
+OXSQ.US,D,20090909,000000,1.07187,1.07187,1.05525,1.06136,544086.89209075,0
+OXSQ.US,D,20090910,000000,1.05313,1.05923,1.02828,1.04278,919472.94422675,0
+OXSQ.US,D,20090911,000000,1.04278,1.045,1.02598,1.045,698421.00111957,0
+OXSQ.US,D,20090914,000000,1.04278,1.07825,1.03217,1.05923,1204688.0585893,0
+OXSQ.US,D,20090915,000000,1.05525,1.06357,1.04029,1.05923,437002.13795831,0
+OXSQ.US,D,20090916,000000,1.05923,1.07411,1.04278,1.0658,494679.06360586,0
+OXSQ.US,D,20090917,000000,1.06764,1.07187,1.05313,1.0658,385748.67383232,0
+OXSQ.US,D,20090918,000000,1.0658,1.07187,1.06136,1.06764,908048.40548412,0
+OXSQ.US,D,20090921,000000,1.06136,1.09268,1.06136,1.08028,434552.47610739,0
+OXSQ.US,D,20090922,000000,1.08028,1.08028,1.05923,1.06357,506836.44418369,0
+OXSQ.US,D,20090923,000000,1.06357,1.07187,1.05313,1.05525,805541.47723217,0
+OXSQ.US,D,20090924,000000,1.07825,1.07825,1.04278,1.05525,733822.56593279,0
+OXSQ.US,D,20090925,000000,1.05525,1.07187,1.04029,1.04676,844306.32060073,0
+OXSQ.US,D,20090928,000000,1.045,1.06764,1.045,1.051,411690.4088112,0
+OXSQ.US,D,20090929,000000,1.05923,1.06764,1.03217,1.03217,1474917.2610368,0
+OXSQ.US,D,20090930,000000,1.045,1.0658,1.02828,1.051,562508.60900585,0
+OXSQ.US,D,20091001,000000,1.045,1.06764,1.03419,1.03624,788196.83214282,0
+OXSQ.US,D,20091002,000000,1.03624,1.06357,1.02598,1.05313,584516.59623118,0
+OXSQ.US,D,20091005,000000,1.051,1.0658,1.03419,1.051,252793.62868133,0
+OXSQ.US,D,20091006,000000,1.06136,1.06764,1.0487,1.06764,653103.88060404,0
+OXSQ.US,D,20091007,000000,1.06136,1.07411,1.051,1.0658,670570.8464133,0
+OXSQ.US,D,20091008,000000,1.07187,1.08443,1.05738,1.06764,1830400.7578078,0
+OXSQ.US,D,20091009,000000,1.06357,1.07187,1.05313,1.06357,557007.42406269,0
+OXSQ.US,D,20091012,000000,1.05923,1.06764,1.05525,1.05738,456871.13631162,0
+OXSQ.US,D,20091013,000000,1.06357,1.07187,1.03217,1.03624,550307.92905814,0
+OXSQ.US,D,20091014,000000,1.04278,1.0658,1.04278,1.06357,740563.19533873,0
+OXSQ.US,D,20091015,000000,1.05525,1.06357,1.04676,1.06357,235679.55273659,0
+OXSQ.US,D,20091016,000000,1.06136,1.06764,1.0487,1.05923,515993.17842888,0
+OXSQ.US,D,20091019,000000,1.0658,1.06764,1.051,1.05923,176107.19717257,0
+OXSQ.US,D,20091020,000000,1.05525,1.05923,1.04278,1.04278,155667.7296211,0
+OXSQ.US,D,20091021,000000,1.04278,1.06357,1.03419,1.03862,345984.69750379,0
+OXSQ.US,D,20091022,000000,1.03419,1.051,1.03217,1.04278,432428.64201482,0
+OXSQ.US,D,20091023,000000,1.04029,1.05313,1.03419,1.03419,312653.92505504,0
+OXSQ.US,D,20091026,000000,1.03624,1.0487,1.03217,1.03217,382132.09396317,0
+OXSQ.US,D,20091027,000000,1.03624,1.04676,1.02191,1.02598,229644.70305968,0
+OXSQ.US,D,20091028,000000,1.02191,1.05923,1.01137,1.01589,518469.90238598,0
+OXSQ.US,D,20091029,000000,1.02191,1.04676,1.02191,1.03624,324864.34736097,0
+OXSQ.US,D,20091030,000000,1.02828,1.045,1.01971,1.02598,515017.86012236,0
+OXSQ.US,D,20091102,000000,1.02367,1.03862,1.00731,1.02598,283698.5539326,0
+OXSQ.US,D,20091103,000000,1.01784,1.02828,1.00943,1.01137,356593.04312419,0
+OXSQ.US,D,20091104,000000,1.01589,1.03419,1.00943,1.01971,460258.22952042,0
+OXSQ.US,D,20091105,000000,1.06357,1.08028,1.05923,1.06977,3153463.8812256,0
+OXSQ.US,D,20091106,000000,1.06136,1.12823,1.05313,1.12602,754637.65551795,0
+OXSQ.US,D,20091109,000000,1.13434,1.16991,1.11771,1.15328,730224.38829584,0
+OXSQ.US,D,20091110,000000,1.15724,1.1905,1.147,1.147,471080.90702172,0
+OXSQ.US,D,20091111,000000,1.15928,1.18219,1.15124,1.17203,462767.42800493,0
+OXSQ.US,D,20091112,000000,1.17397,1.18219,1.11366,1.13036,745160.50593565,0
+OXSQ.US,D,20091113,000000,1.12602,1.1614,1.09923,1.14901,400814.6895818,0
+OXSQ.US,D,20091116,000000,1.15724,1.16991,1.13655,1.1614,764099.6503208,0
+OXSQ.US,D,20091117,000000,1.15724,1.1674,1.147,1.1614,415735.65244216,0
+OXSQ.US,D,20091118,000000,1.15511,1.17203,1.13036,1.16575,302586.82155814,0
+OXSQ.US,D,20091119,000000,1.15328,1.18008,1.14274,1.15724,385378.46421986,0
+OXSQ.US,D,20091120,000000,1.14901,1.17203,1.14901,1.15928,302203.62213472,0
+OXSQ.US,D,20091123,000000,1.18008,1.18459,1.1674,1.16991,580478.92998993,0
+OXSQ.US,D,20091124,000000,1.16991,1.19264,1.15724,1.19264,355063.49288321,0
+OXSQ.US,D,20091125,000000,1.19503,1.20324,1.1784,1.1784,457864.85685034,0
+OXSQ.US,D,20091127,000000,1.16575,1.18854,1.16575,1.16991,281228.32488098,0
+OXSQ.US,D,20091130,000000,1.16575,1.16991,1.15724,1.1674,510262.5068254,0
+OXSQ.US,D,20091201,000000,1.18008,1.18854,1.16991,1.18219,425066.66665112,0
+OXSQ.US,D,20091202,000000,1.1905,1.20112,1.17608,1.17608,785118.2469444,0
+OXSQ.US,D,20091203,000000,1.18459,1.19899,1.1784,1.18689,448239.40692619,0
+OXSQ.US,D,20091204,000000,1.19734,1.20952,1.18854,1.20952,620326.25760551,0
+OXSQ.US,D,20091207,000000,1.21157,1.23467,1.20529,1.22847,1124237.829354,0
+OXSQ.US,D,20091208,000000,1.18689,1.21157,1.1674,1.17203,812880.72042668,0
+OXSQ.US,D,20091209,000000,1.18459,1.19734,1.15511,1.17203,764956.9778444,0
+OXSQ.US,D,20091210,000000,1.17203,1.1784,1.15724,1.15724,514499.35016806,0
+OXSQ.US,D,20091211,000000,1.1674,1.1674,1.14468,1.14468,430366.50952434,0
+OXSQ.US,D,20091214,000000,1.14274,1.19734,1.14274,1.18219,867430.34908471,0
+OXSQ.US,D,20091215,000000,1.18219,1.18219,1.15124,1.15124,523263.14263159,0
+OXSQ.US,D,20091216,000000,1.147,1.1784,1.147,1.147,640038.29574299,0
+OXSQ.US,D,20091217,000000,1.15124,1.1784,1.14901,1.17203,714830.37981954,0
+OXSQ.US,D,20091218,000000,1.18219,1.18459,1.15511,1.17397,1604212.4269487,0
+OXSQ.US,D,20091221,000000,1.18459,1.19264,1.1674,1.18459,497258.62356643,0
+OXSQ.US,D,20091222,000000,1.1905,1.23669,1.15511,1.22386,1042314.3390582,0
+OXSQ.US,D,20091223,000000,1.23234,1.24481,1.20112,1.24075,505668.4436812,0
+OXSQ.US,D,20091224,000000,1.24481,1.25997,1.23467,1.23669,252796.87613409,0
+OXSQ.US,D,20091228,000000,1.24481,1.28241,1.24075,1.26367,565231.05688699,0
+OXSQ.US,D,20091229,000000,1.26367,1.29284,1.25323,1.27392,624296.80982341,0
+OXSQ.US,D,20091230,000000,1.27392,1.29092,1.25997,1.26367,880992.79421512,0
+OXSQ.US,D,20091231,000000,1.27004,1.29508,1.25516,1.26154,473926.75810702,0
+OXSQ.US,D,20100104,000000,1.26367,1.28639,1.25757,1.28066,662419.74003354,0
+OXSQ.US,D,20100105,000000,1.28066,1.28066,1.25516,1.26578,667996.69887398,0
+OXSQ.US,D,20100106,000000,1.26792,1.28241,1.26578,1.26578,523529.43375635,0
+OXSQ.US,D,20100107,000000,1.27216,1.28639,1.27004,1.27826,392691.72779248,0
+OXSQ.US,D,20100108,000000,1.28241,1.33258,1.27826,1.32834,830140.93174477,0
+OXSQ.US,D,20100111,000000,1.33693,1.35346,1.30331,1.32647,644124.67377533,0
+OXSQ.US,D,20100112,000000,1.31587,1.33063,1.29693,1.30145,466736.89773858,0
+OXSQ.US,D,20100113,000000,1.30765,1.33063,1.29284,1.32647,567434.99481385,0
+OXSQ.US,D,20100114,000000,1.33063,1.33063,1.29923,1.30331,628975.30673887,0
+OXSQ.US,D,20100115,000000,1.3094,1.32647,1.27004,1.27826,635999.54701752,0
+OXSQ.US,D,20100119,000000,1.27615,1.32436,1.26792,1.31817,478803.34963966,0
+OXSQ.US,D,20100120,000000,1.31587,1.31817,1.27216,1.30561,722917.61962874,0
+OXSQ.US,D,20100121,000000,1.31817,1.33442,1.27392,1.28869,942924.96543754,0
+OXSQ.US,D,20100122,000000,1.29092,1.29693,1.25516,1.26154,581911.0566487,0
+OXSQ.US,D,20100125,000000,1.27004,1.27004,1.1784,1.25516,852603.56235382,0
+OXSQ.US,D,20100126,000000,1.25997,1.26154,1.21979,1.21979,503565.17678932,0
+OXSQ.US,D,20100127,000000,1.21979,1.24723,1.17203,1.23669,523187.36873432,0
+OXSQ.US,D,20100128,000000,1.23234,1.24723,1.21601,1.22624,418650.78251927,0
+OXSQ.US,D,20100129,000000,1.23234,1.24075,1.21601,1.22386,609593.42629669,0
+OXSQ.US,D,20100201,000000,1.22386,1.24075,1.21601,1.22847,340124.12779064,0
+OXSQ.US,D,20100202,000000,1.22624,1.24723,1.22624,1.22624,400480.20194948,0
+OXSQ.US,D,20100203,000000,1.22624,1.2512,1.22624,1.23669,368404.02874297,0
+OXSQ.US,D,20100204,000000,1.22386,1.2512,1.21601,1.21803,489037.15571061,0
+OXSQ.US,D,20100205,000000,1.21601,1.25516,1.21601,1.24075,522074.57492842,0
+OXSQ.US,D,20100208,000000,1.24723,1.24935,1.21601,1.23882,357129.95531069,0
+OXSQ.US,D,20100209,000000,1.24935,1.25997,1.23014,1.23467,345834.23219346,0
+OXSQ.US,D,20100210,000000,1.23467,1.24075,1.21601,1.23669,275199.97010956,0
+OXSQ.US,D,20100211,000000,1.22847,1.2512,1.21601,1.24935,332106.16697327,0
+OXSQ.US,D,20100212,000000,1.24288,1.25757,1.23014,1.24288,216673.29432813,0
+OXSQ.US,D,20100216,000000,1.2512,1.28241,1.24723,1.28066,451277.94020747,0
+OXSQ.US,D,20100217,000000,1.28639,1.32436,1.28241,1.30331,674825.00950392,0
+OXSQ.US,D,20100218,000000,1.29923,1.31392,1.29092,1.30331,596338.40669244,0
+OXSQ.US,D,20100219,000000,1.29693,1.29693,1.25757,1.27216,802412.01527415,0
+OXSQ.US,D,20100222,000000,1.24935,1.28639,1.24935,1.27392,354320.90868977,0
+OXSQ.US,D,20100223,000000,1.27216,1.28869,1.2512,1.25516,642959.92072558,0
+OXSQ.US,D,20100224,000000,1.26367,1.27615,1.26367,1.27216,401775.93559311,0
+OXSQ.US,D,20100225,000000,1.26792,1.27216,1.25323,1.25997,396229.28631158,0
+OXSQ.US,D,20100226,000000,1.26792,1.26792,1.24935,1.25516,504663.8983,0
+OXSQ.US,D,20100301,000000,1.25757,1.29092,1.25757,1.27004,554387.81218499,0
+OXSQ.US,D,20100302,000000,1.26578,1.27216,1.25997,1.27216,461834.32658402,0
+OXSQ.US,D,20100303,000000,1.27004,1.27826,1.26154,1.26578,297018.52259168,0
+OXSQ.US,D,20100304,000000,1.27216,1.29284,1.26154,1.29284,449353.28321635,0
+OXSQ.US,D,20100305,000000,1.29693,1.33877,1.29284,1.33877,706888.19289946,0
+OXSQ.US,D,20100308,000000,1.33877,1.41822,1.33063,1.38893,1330458.655793,0
+OXSQ.US,D,20100309,000000,1.3639,1.37637,1.35568,1.37435,655928.08200441,0
+OXSQ.US,D,20100310,000000,1.37637,1.42008,1.33063,1.36982,469724.55426026,0
+OXSQ.US,D,20100311,000000,1.40991,1.44511,1.38468,1.43881,958722.74053797,0
+OXSQ.US,D,20100312,000000,1.44086,1.45342,1.43051,1.44511,806161.74070568,0
+OXSQ.US,D,20100315,000000,1.4512,1.45943,1.42008,1.4512,683064.87959193,0
+OXSQ.US,D,20100316,000000,1.4512,1.47005,1.43881,1.44732,472192.61834337,0
+OXSQ.US,D,20100317,000000,1.44732,1.47005,1.42848,1.45768,284352.37441778,0
+OXSQ.US,D,20100318,000000,1.44316,1.46579,1.43881,1.44936,512339.79409533,0
+OXSQ.US,D,20100319,000000,1.45564,1.45943,1.38468,1.41379,1451407.8681608,0
+OXSQ.US,D,20100322,000000,1.39706,1.42008,1.36583,1.41822,607639.54223091,0
+OXSQ.US,D,20100323,000000,1.42433,1.44732,1.40344,1.44732,478962.47482398,0
+OXSQ.US,D,20100324,000000,1.43475,1.4512,1.41822,1.44511,596763.8230015,0
+OXSQ.US,D,20100325,000000,1.4512,1.45943,1.43688,1.44086,468053.1985829,0
+OXSQ.US,D,20100326,000000,1.44936,1.4512,1.43475,1.44086,245446.80809709,0
+OXSQ.US,D,20100329,000000,1.45342,1.45342,1.39706,1.40538,365532.19803575,0
+OXSQ.US,D,20100330,000000,1.41212,1.43688,1.36215,1.39706,755222.19701132,0
+OXSQ.US,D,20100331,000000,1.39938,1.41379,1.37435,1.37435,563962.38534954,0
+OXSQ.US,D,20100401,000000,1.37637,1.39706,1.35568,1.38893,849153.68505871,0
+OXSQ.US,D,20100405,000000,1.39503,1.42848,1.39299,1.40752,802248.56015285,0
+OXSQ.US,D,20100406,000000,1.40991,1.42848,1.39106,1.40752,383481.95181916,0
+OXSQ.US,D,20100407,000000,1.40344,1.44511,1.40344,1.43244,817252.87430022,0
+OXSQ.US,D,20100408,000000,1.43475,1.44732,1.4016,1.40752,448434.25409065,0
+OXSQ.US,D,20100409,000000,1.41212,1.42008,1.40752,1.41379,302705.89482531,0
+OXSQ.US,D,20100412,000000,1.40752,1.44316,1.40752,1.43051,502384.18647587,0
+OXSQ.US,D,20100413,000000,1.43244,1.44936,1.40752,1.44511,546807.17500341,0
+OXSQ.US,D,20100414,000000,1.4512,1.45564,1.43688,1.45564,513019.59420243,0
+OXSQ.US,D,20100415,000000,1.44936,1.46172,1.44316,1.45564,423936.55309727,0
+OXSQ.US,D,20100416,000000,1.45342,1.45943,1.42848,1.43244,509392.1894908,0
+OXSQ.US,D,20100419,000000,1.43475,1.46368,1.41581,1.44086,286570.38463983,0
+OXSQ.US,D,20100420,000000,1.4512,1.46579,1.44086,1.46579,323682.27456327,0
+OXSQ.US,D,20100421,000000,1.46579,1.48483,1.45943,1.47429,447553.11191362,0
+OXSQ.US,D,20100422,000000,1.47005,1.48483,1.44316,1.47005,495775.62014805,0
+OXSQ.US,D,20100423,000000,1.48057,1.49794,1.45905,1.49129,966122.60285033,0
+OXSQ.US,D,20100426,000000,1.49721,1.50165,1.48057,1.48057,459749.46192434,0
+OXSQ.US,D,20100427,000000,1.47005,1.49102,1.45943,1.45943,608517.4369552,0
+OXSQ.US,D,20100428,000000,1.47005,1.47245,1.44936,1.45564,536377.43928376,0
+OXSQ.US,D,20100429,000000,1.46579,1.50348,1.46579,1.50348,687683.83987379,0
+OXSQ.US,D,20100430,000000,1.51173,1.51173,1.48057,1.48483,871004.71206824,0
+OXSQ.US,D,20100503,000000,1.48483,1.52263,1.48483,1.51173,435732.38393661,0
+OXSQ.US,D,20100504,000000,1.50552,1.52019,1.49102,1.51173,747674.03435714,0
+OXSQ.US,D,20100505,000000,1.49102,1.50348,1.46579,1.49102,811109.77619862,0
+OXSQ.US,D,20100506,000000,1.5142,1.62663,1.50165,1.54312,2329239.8083749,0
+OXSQ.US,D,20100507,000000,1.55163,1.56788,1.50348,1.54535,1425737.8367278,0
+OXSQ.US,D,20100510,000000,1.59319,1.62423,1.59319,1.62423,1159199.9055627,0
+OXSQ.US,D,20100511,000000,1.62237,1.67255,1.58912,1.63477,797243.15299484,0
+OXSQ.US,D,20100512,000000,1.6452,1.67051,1.64123,1.67051,975362.68838254,0
+OXSQ.US,D,20100513,000000,1.67467,1.74932,1.66423,1.70589,1987036.2283457,0
+OXSQ.US,D,20100514,000000,1.69758,1.69758,1.64945,1.6829,1099992.34719,0
+OXSQ.US,D,20100517,000000,1.69517,1.70783,1.65158,1.68898,865120.32770164,0
+OXSQ.US,D,20100518,000000,1.71827,1.74544,1.68493,1.6913,911703.95478617,0
+OXSQ.US,D,20100519,000000,1.69351,1.7142,1.66202,1.67051,647753.16097121,0
+OXSQ.US,D,20100520,000000,1.66202,1.66202,1.60964,1.61212,1475508.2974357,0
+OXSQ.US,D,20100521,000000,1.58912,1.67255,1.58487,1.64945,1283337.0340378,0
+OXSQ.US,D,20100524,000000,1.64945,1.71219,1.63698,1.6913,769494.75180774,0
+OXSQ.US,D,20100525,000000,1.67467,1.70377,1.62663,1.62866,1161630.0826974,0
+OXSQ.US,D,20100526,000000,1.6452,1.70589,1.63698,1.66627,992718.15831435,0
+OXSQ.US,D,20100527,000000,1.68493,1.74109,1.6829,1.72675,1923096.0488451,0
+OXSQ.US,D,20100528,000000,1.72473,1.74109,1.67255,1.71624,924120.04909902,0
+OXSQ.US,D,20100601,000000,1.71827,1.75144,1.66423,1.6682,1241418.9140579,0
+OXSQ.US,D,20100602,000000,1.68706,1.72872,1.6829,1.72473,995748.03172165,0
+OXSQ.US,D,20100603,000000,1.73517,1.73721,1.68094,1.70377,1221556.41061,0
+OXSQ.US,D,20100604,000000,1.68898,1.73324,1.67467,1.68094,1664375.8189116,0
+OXSQ.US,D,20100607,000000,1.69351,1.73084,1.67864,1.68094,1358395.4092393,0
+OXSQ.US,D,20100608,000000,1.63069,1.6682,1.60964,1.64742,2032458.3498333,0
+OXSQ.US,D,20100609,000000,1.66423,1.6682,1.58071,1.59551,1764619.2726031,0
+OXSQ.US,D,20100610,000000,1.60804,1.64123,1.58912,1.63273,957257.05686755,0
+OXSQ.US,D,20100611,000000,1.61212,1.64742,1.60964,1.63698,516615.60687089,0
+OXSQ.US,D,20100614,000000,1.64742,1.68898,1.64742,1.66627,898680.58681078,0
+OXSQ.US,D,20100615,000000,1.6682,1.6682,1.62663,1.66627,837108.88284258,0
+OXSQ.US,D,20100616,000000,1.65158,1.67051,1.62663,1.66627,515318.79074303,0
+OXSQ.US,D,20100617,000000,1.66627,1.66627,1.63698,1.64742,748855.02467059,0
+OXSQ.US,D,20100618,000000,1.65787,1.69351,1.6452,1.68094,1033775.703318,0
+OXSQ.US,D,20100621,000000,1.69962,1.69962,1.6682,1.67051,662288.75943965,0
+OXSQ.US,D,20100622,000000,1.67864,1.69517,1.65545,1.65545,339893.55864604,0
+OXSQ.US,D,20100623,000000,1.66423,1.68706,1.64123,1.64336,373874.90412722,0
+OXSQ.US,D,20100624,000000,1.63698,1.68493,1.63698,1.66627,456021.38617774,0
+OXSQ.US,D,20100625,000000,1.68094,1.7809,1.66202,1.7809,2712970.7315707,0
+OXSQ.US,D,20100628,000000,1.75817,1.78942,1.72029,1.787,1752381.788191,0
+OXSQ.US,D,20100629,000000,1.787,1.79346,1.73721,1.74932,2992602.3921875,0
+OXSQ.US,D,20100630,000000,1.76133,1.81406,1.7288,1.75042,2937751.8329088,0
+OXSQ.US,D,20100701,000000,1.73084,1.76825,1.65158,1.66627,1967891.4119536,0
+OXSQ.US,D,20100702,000000,1.6682,1.67467,1.64336,1.66423,1030384.2801722,0
+OXSQ.US,D,20100706,000000,1.6682,1.75144,1.64945,1.70987,2023549.5044806,0
+OXSQ.US,D,20100707,000000,1.70987,1.75375,1.6682,1.73917,1842977.0597892,0
+OXSQ.US,D,20100708,000000,1.74332,1.77055,1.73324,1.76012,1495303.6868602,0
+OXSQ.US,D,20100709,000000,1.76012,1.76012,1.70589,1.73517,1282508.9335888,0
+OXSQ.US,D,20100712,000000,1.73917,1.74109,1.70987,1.7142,877479.05034942,0
+OXSQ.US,D,20100713,000000,1.72872,1.77055,1.70783,1.74773,1383073.8851018,0
+OXSQ.US,D,20100714,000000,1.74773,1.75144,1.71219,1.73517,966873.84691773,0
+OXSQ.US,D,20100715,000000,1.74544,1.79346,1.7142,1.74932,1146416.8490903,0
+OXSQ.US,D,20100716,000000,1.74544,1.75144,1.7142,1.74332,1153513.6158135,0
+OXSQ.US,D,20100719,000000,1.73917,1.76206,1.73324,1.76206,537761.93663565,0
+OXSQ.US,D,20100720,000000,1.74932,1.77453,1.71624,1.77232,907715.00033605,0
+OXSQ.US,D,20100721,000000,1.78942,1.79753,1.76409,1.77232,1038152.1871287,0
+OXSQ.US,D,20100722,000000,1.79346,1.79346,1.77453,1.787,1000467.6630385,0
+OXSQ.US,D,20100723,000000,1.787,1.81415,1.77232,1.81018,927638.12290171,0
+OXSQ.US,D,20100726,000000,1.81415,1.82459,1.78505,1.81839,1049625.4376622,0
+OXSQ.US,D,20100727,000000,1.82459,1.8332,1.78942,1.80196,716283.07367899,0
+OXSQ.US,D,20100728,000000,1.80196,1.82052,1.78505,1.79346,523244.74039941,0
+OXSQ.US,D,20100729,000000,1.81212,1.84345,1.79346,1.81839,566161.99333939,0
+OXSQ.US,D,20100730,000000,1.79532,1.84565,1.79532,1.82894,861933.49407855,0
+OXSQ.US,D,20100802,000000,1.8392,1.85618,1.8332,1.85176,795363.96034207,0
+OXSQ.US,D,20100803,000000,1.84345,1.86007,1.8308,1.8308,786288.4124154,0
+OXSQ.US,D,20100804,000000,1.8332,1.86007,1.8039,1.83512,723913.50513593,0
+OXSQ.US,D,20100805,000000,1.86663,1.93141,1.86663,1.88936,1776761.4984015,0
+OXSQ.US,D,20100806,000000,1.87458,1.88936,1.86663,1.87911,836981.14970143,0
+OXSQ.US,D,20100809,000000,1.88733,1.91864,1.88733,1.91632,2153410.8096538,0
+OXSQ.US,D,20100810,000000,1.90801,1.93491,1.89979,1.90608,1140814.9931121,0
+OXSQ.US,D,20100811,000000,1.87661,1.89749,1.81415,1.82664,1711335.0680299,0
+OXSQ.US,D,20100812,000000,1.81619,1.86007,1.81415,1.84132,812369.78786211,0
+OXSQ.US,D,20100813,000000,1.84132,1.86875,1.8308,1.85823,831596.87305696,0
+OXSQ.US,D,20100816,000000,1.86007,1.9288,1.85176,1.91448,1453103.0384917,0
+OXSQ.US,D,20100817,000000,1.93296,1.96021,1.92686,1.94376,1097052.3199753,0
+OXSQ.US,D,20100818,000000,1.95189,1.96021,1.91864,1.94554,751110.9218413,0
+OXSQ.US,D,20100819,000000,1.94554,1.96233,1.85823,1.85823,1371816.0489332,0
+OXSQ.US,D,20100820,000000,1.85823,1.92473,1.83512,1.91864,1088817.8623084,0
+OXSQ.US,D,20100823,000000,1.93296,1.93924,1.85618,1.85618,961619.46838289,0
+OXSQ.US,D,20100824,000000,1.83725,1.86663,1.82459,1.82894,1128621.8905542,0
+OXSQ.US,D,20100825,000000,1.8332,1.87273,1.79346,1.85618,1264156.4956658,0
+OXSQ.US,D,20100826,000000,1.87273,1.91864,1.86663,1.87911,1127044.7110063,0
+OXSQ.US,D,20100827,000000,1.85618,1.88501,1.82459,1.87458,1622571.3597774,0
+OXSQ.US,D,20100830,000000,1.87911,1.89555,1.86663,1.87661,886765.68270425,0
+OXSQ.US,D,20100831,000000,1.88438,1.94018,1.87827,1.90801,985920.15724333,0
+OXSQ.US,D,20100901,000000,1.93702,1.95411,1.92068,1.95411,1135495.6655224,0
+OXSQ.US,D,20100902,000000,1.96021,1.98118,1.94987,1.98118,1087499.3964955,0
+OXSQ.US,D,20100903,000000,2.00169,2.05425,1.95808,1.99976,1638916.8719069,0
+OXSQ.US,D,20100907,000000,2.01008,2.12492,2.00621,2.04993,3330382.9415834,0
+OXSQ.US,D,20100908,000000,2.0123,2.03939,1.98292,2.02072,1285329.8875366,0
+OXSQ.US,D,20100909,000000,2.02496,2.04168,2.0123,2.02072,897555.88567814,0
+OXSQ.US,D,20100910,000000,2.03541,2.03744,1.95614,1.96474,1838359.1819917,0
+OXSQ.US,D,20100913,000000,1.96474,2.00621,1.96021,1.99976,1624630.2448154,0
+OXSQ.US,D,20100914,000000,2.00621,2.03309,1.9727,2.00409,1062663.9604171,0
+OXSQ.US,D,20100915,000000,1.99171,2.05841,1.99171,2.05592,836303.51456284,0
+OXSQ.US,D,20100916,000000,2.06248,2.06248,1.98292,2.00169,761822.10346517,0
+OXSQ.US,D,20100917,000000,2.02072,2.05592,1.98118,2.05194,766252.71148806,0
+OXSQ.US,D,20100920,000000,2.06248,2.0852,2.03939,2.0852,1489836.0589286,0
+OXSQ.US,D,20100921,000000,2.0852,2.11468,2.05592,2.10616,1243079.4448927,0
+OXSQ.US,D,20100922,000000,2.11235,2.12492,2.05425,2.06248,1123915.2490484,0
+OXSQ.US,D,20100923,000000,2.0731,2.1168,2.05592,2.06469,1329339.3670818,0
+OXSQ.US,D,20100924,000000,2.08955,2.11468,2.08113,2.10819,841516.75869629,0
+OXSQ.US,D,20100927,000000,2.12087,2.1312,2.10819,2.12281,969141.65141516,0
+OXSQ.US,D,20100928,000000,2.13333,2.16261,2.12087,2.15828,1342209.022294,0
+OXSQ.US,D,20100929,000000,2.14599,2.1835,2.14165,2.17916,1217887.8714969,0
+OXSQ.US,D,20100930,000000,2.19006,2.23052,2.10665,2.15799,1768471.8340381,0
+OXSQ.US,D,20101001,000000,2.175,2.19366,2.1168,2.17731,971536.10656948,0
+OXSQ.US,D,20101004,000000,2.18544,2.20622,2.06469,2.08113,2116411.498092,0
+OXSQ.US,D,20101005,000000,2.08955,2.17916,2.08955,2.16862,1238131.4093999,0
+OXSQ.US,D,20101006,000000,2.17297,2.18988,2.15004,2.16261,967671.63780775,0
+OXSQ.US,D,20101007,000000,2.1956,2.20622,2.13333,2.14599,1053310.214039,0
+OXSQ.US,D,20101008,000000,2.15227,2.16475,2.1312,2.1435,556811.49441398,0
+OXSQ.US,D,20101011,000000,2.13731,2.14784,2.12724,2.14165,1307901.8490548,0
+OXSQ.US,D,20101012,000000,2.1312,2.15004,2.1106,2.13537,959244.49794501,0
+OXSQ.US,D,20101013,000000,2.14165,2.19366,2.12724,2.18988,1368820.8150219,0
+OXSQ.US,D,20101014,000000,2.18544,2.1979,2.14784,2.16475,826200.68908577,0
+OXSQ.US,D,20101015,000000,2.18783,2.18783,2.13731,2.15004,739343.2355924,0
+OXSQ.US,D,20101018,000000,2.1435,2.19366,2.14165,2.19366,459920.49443536,0
+OXSQ.US,D,20101019,000000,2.16862,2.20834,2.12281,2.13731,1241296.593338,0
+OXSQ.US,D,20101020,000000,2.15652,2.18544,2.15004,2.175,535906.55863632,0
+OXSQ.US,D,20101021,000000,2.18783,2.1956,2.13731,2.16669,892066.60806172,0
+OXSQ.US,D,20101022,000000,2.17297,2.1979,2.15004,2.16862,504020.9026573,0
+OXSQ.US,D,20101025,000000,2.1812,2.19163,2.15828,2.17297,641689.08421964,0
+OXSQ.US,D,20101026,000000,2.17094,2.18783,2.15004,2.15828,798256.35824999,0
+OXSQ.US,D,20101027,000000,2.15403,2.16261,2.14784,2.15828,626181.41489743,0
+OXSQ.US,D,20101028,000000,2.16041,2.1835,2.14784,2.16261,420843.89560365,0
+OXSQ.US,D,20101029,000000,2.16548,2.17224,2.14738,2.15662,590946.55265823,0
+OXSQ.US,D,20101101,000000,2.17297,2.18783,2.13731,2.14165,804454.6630482,0
+OXSQ.US,D,20101102,000000,2.16862,2.16862,2.13333,2.15227,915764.35319658,0
+OXSQ.US,D,20101103,000000,2.16041,2.1956,2.14165,2.16862,1271825.8965556,0
+OXSQ.US,D,20101104,000000,2.18988,2.27939,2.1835,2.27524,1822308.1055774,0
+OXSQ.US,D,20101105,000000,2.2855,2.34811,2.2855,2.33583,1619709.2714285,0
+OXSQ.US,D,20101108,000000,2.34183,2.34627,2.31671,2.32918,842337.28175549,0
+OXSQ.US,D,20101109,000000,2.34811,2.42294,2.29602,2.30646,1030742.582458,0
+OXSQ.US,D,20101110,000000,2.30017,2.31477,2.12281,2.28789,3666886.1595679,0
+OXSQ.US,D,20101111,000000,2.27292,2.33343,2.26665,2.32327,1289890.393669,0
+OXSQ.US,D,20101112,000000,2.30017,2.35662,2.30017,2.32918,960818.43004012,0
+OXSQ.US,D,20101115,000000,2.33343,2.33343,2.26497,2.27116,1143042.7456924,0
+OXSQ.US,D,20101116,000000,2.25223,2.29205,2.1435,2.1812,1785192.9682011,0
+OXSQ.US,D,20101117,000000,2.18988,2.26665,2.18988,2.25417,857861.18834142,0
+OXSQ.US,D,20101118,000000,2.28152,2.28954,2.2127,2.21444,893787.75801442,0
+OXSQ.US,D,20101119,000000,2.19366,2.23347,2.17731,2.23107,1074440.30654,0
+OXSQ.US,D,20101122,000000,2.22711,2.29205,2.2127,2.23717,1816798.2607602,0
+OXSQ.US,D,20101123,000000,2.22711,2.25223,2.19366,2.22082,652673.05187373,0
+OXSQ.US,D,20101124,000000,2.24364,2.27116,2.21646,2.24364,614979.86790968,0
+OXSQ.US,D,20101126,000000,2.23717,2.29805,2.22082,2.2855,946057.67484831,0
+OXSQ.US,D,20101129,000000,2.2855,2.33962,2.25417,2.32918,1177588.0654663,0
+OXSQ.US,D,20101130,000000,2.24133,2.32464,2.19006,2.19864,4605526.6523559,0
+OXSQ.US,D,20101201,000000,2.13333,2.1835,2.1312,2.175,12890337.15636,0
+OXSQ.US,D,20101202,000000,2.17297,2.26497,2.16862,2.25029,4725944.3649585,0
+OXSQ.US,D,20101203,000000,2.24178,2.27719,2.21646,2.27292,2119641.631085,0
+OXSQ.US,D,20101206,000000,2.27524,2.35662,2.26295,2.33767,3483268.6866898,0
+OXSQ.US,D,20101207,000000,2.34404,2.36289,2.30017,2.33343,3684724.4174738,0
+OXSQ.US,D,20101208,000000,2.29602,2.30443,2.22711,2.27719,1784388.6824058,0
+OXSQ.US,D,20101209,000000,2.28328,2.28328,2.21056,2.22303,2034456.6157532,0
+OXSQ.US,D,20101210,000000,2.23347,2.28954,2.22922,2.28328,1451673.0768015,0
+OXSQ.US,D,20101213,000000,2.29389,2.29389,2.23587,2.23717,1972390.2164841,0
+OXSQ.US,D,20101214,000000,2.23717,2.29602,2.23717,2.24797,1867535.3799003,0
+OXSQ.US,D,20101215,000000,2.25029,2.26497,2.18988,2.25417,1676381.6516949,0
+OXSQ.US,D,20101216,000000,2.24576,2.28622,2.2246,2.24779,2730446.357254,0
+OXSQ.US,D,20101217,000000,2.25417,2.26063,2.18988,2.21888,2374563.4237958,0
+OXSQ.US,D,20101220,000000,2.22711,2.26665,2.22082,2.25029,2434314.3892606,0
+OXSQ.US,D,20101221,000000,2.25417,2.26063,2.23347,2.23975,961755.86139801,0
+OXSQ.US,D,20101222,000000,2.25029,2.2855,2.24364,2.27719,1005705.8043096,0
+OXSQ.US,D,20101223,000000,2.24178,2.29805,2.24178,2.29205,766974.72848079,0
+OXSQ.US,D,20101227,000000,2.29602,2.32327,2.29389,2.31892,999202.23895376,0
+OXSQ.US,D,20101228,000000,2.31671,2.3314,2.30646,2.32096,1076349.8087517,0
+OXSQ.US,D,20101229,000000,2.32908,2.33343,2.30728,2.32706,663151.49938451,0
+OXSQ.US,D,20101230,000000,2.33131,2.34682,2.32493,2.33343,674670.21425661,0
+OXSQ.US,D,20101231,000000,2.33361,2.34071,2.31312,2.33861,573707.99102509,0
+OXSQ.US,D,20110103,000000,2.33962,2.34627,2.26497,2.28954,2263424.7661586,0
+OXSQ.US,D,20110104,000000,2.29805,2.31892,2.27292,2.27939,1225707.7376972,0
+OXSQ.US,D,20110105,000000,2.27719,2.33343,2.27719,2.31061,1091569.5372643,0
+OXSQ.US,D,20110106,000000,2.31477,2.35662,2.31477,2.35441,1248024.2329328,0
+OXSQ.US,D,20110107,000000,2.36475,2.46119,2.34627,2.44003,2517270.5695279,0
+OXSQ.US,D,20110110,000000,2.48577,2.50045,2.4067,2.44826,1380271.3333864,0
+OXSQ.US,D,20110111,000000,2.45251,2.51311,2.44003,2.47534,1832646.9126203,0
+OXSQ.US,D,20110112,000000,2.50259,2.50867,2.44594,2.46285,997458.35683187,0
+OXSQ.US,D,20110113,000000,2.49815,2.50045,2.46285,2.47329,836802.53980068,0
+OXSQ.US,D,20110114,000000,2.47534,2.49611,2.46878,2.47737,887376.20381956,0
+OXSQ.US,D,20110118,000000,2.48152,2.55449,2.47134,2.55043,1399330.633523,0
+OXSQ.US,D,20110119,000000,2.55237,2.55237,2.44399,2.45804,1571310.3182617,0
+OXSQ.US,D,20110120,000000,2.45657,2.47737,2.36901,2.40196,1393300.1137832,0
+OXSQ.US,D,20110121,000000,2.40872,2.44826,2.40196,2.42294,674502.42919832,0
+OXSQ.US,D,20110124,000000,2.46489,2.4878,2.42942,2.45251,906677.98042745,0
+OXSQ.US,D,20110125,000000,2.45453,2.46285,2.41926,2.44594,756696.54055572,0
+OXSQ.US,D,20110126,000000,2.46119,2.51311,2.45251,2.50259,1286015.100065,0
+OXSQ.US,D,20110127,000000,2.51311,2.55237,2.50683,2.54414,1547404.7361516,0
+OXSQ.US,D,20110128,000000,2.54859,2.54859,2.4878,2.49611,1363277.413193,0
+OXSQ.US,D,20110131,000000,2.51246,2.56309,2.48245,2.56309,2063309.1508722,0
+OXSQ.US,D,20110201,000000,2.54414,2.61723,2.53998,2.61298,1223437.7682312,0
+OXSQ.US,D,20110202,000000,2.61502,2.66526,2.60872,2.66526,1436850.6200075,0
+OXSQ.US,D,20110203,000000,2.66526,2.70895,2.66526,2.68789,1514714.794377,0
+OXSQ.US,D,20110204,000000,2.70036,2.70036,2.64835,2.66932,955969.98309789,0
+OXSQ.US,D,20110207,000000,2.68789,2.73418,2.6733,2.69427,967424.83139942,0
+OXSQ.US,D,20110208,000000,2.7108,2.7108,2.62166,2.68179,1357532.6692943,0
+OXSQ.US,D,20110209,000000,2.68179,2.7047,2.65037,2.69427,952471.39401165,0
+OXSQ.US,D,20110210,000000,2.69205,2.71109,2.63441,2.68347,944864.77720815,0
+OXSQ.US,D,20110211,000000,2.69011,2.70693,2.66073,2.68596,943226.97854246,0
+OXSQ.US,D,20110214,000000,2.67118,2.67976,2.61502,2.63774,1656778.9444662,0
+OXSQ.US,D,20110215,000000,2.64835,2.67568,2.61723,2.62766,906292.61603554,0
+OXSQ.US,D,20110216,000000,2.65037,2.6733,2.64438,2.66711,768340.82360048,0
+OXSQ.US,D,20110218,000000,2.67976,2.69427,2.63597,2.63994,913879.74812259,0
+OXSQ.US,D,20110222,000000,2.63597,2.66932,2.54626,2.55237,1307775.1983976,0
+OXSQ.US,D,20110223,000000,2.55237,2.60455,2.49815,2.54203,2130262.9665164,0
+OXSQ.US,D,20110224,000000,2.55237,2.62959,2.54859,2.59412,1011243.7937172,0
+OXSQ.US,D,20110225,000000,2.62166,2.65796,2.59163,2.63882,757984.6968096,0
+OXSQ.US,D,20110228,000000,2.65342,2.65777,2.60753,2.63781,906387.87464926,0
+OXSQ.US,D,20110301,000000,2.63017,2.63441,2.50848,2.54905,1697155.6068788,0
+OXSQ.US,D,20110302,000000,2.54258,2.55975,2.52336,2.5509,1091630.1563821,0
+OXSQ.US,D,20110303,000000,2.55975,2.56587,2.52724,2.56178,1451425.1879087,0
+OXSQ.US,D,20110304,000000,2.56587,2.57869,2.53428,2.55745,952089.27707249,0
+OXSQ.US,D,20110307,000000,2.58378,2.58378,2.52336,2.52336,884101.68897244,0
+OXSQ.US,D,20110308,000000,2.52715,2.54203,2.51311,2.53998,1079013.8024836,0
+OXSQ.US,D,20110309,000000,2.48485,2.50017,1.96558,2.28622,10920763.563886,0
+OXSQ.US,D,20110310,000000,2.2733,2.32464,2.25399,2.2733,2864143.9865985,0
+OXSQ.US,D,20110311,000000,2.26923,2.2949,2.2223,2.26923,2261663.5642886,0
+OXSQ.US,D,20110314,000000,2.24327,2.26295,2.18562,2.21148,2694307.6206685,0
+OXSQ.US,D,20110315,000000,2.1109,2.16234,2.0852,2.13905,3551940.4048339,0
+OXSQ.US,D,20110316,000000,2.14729,2.15347,2.06616,2.08723,3154150.1762382,0
+OXSQ.US,D,20110317,000000,2.13869,2.14534,2.09684,2.11459,1862008.2153354,0
+OXSQ.US,D,20110318,000000,2.12584,2.14275,2.06803,2.12364,2241902.81436,0
+OXSQ.US,D,20110321,000000,2.13656,2.16436,2.13453,2.16003,1282540.325632,0
+OXSQ.US,D,20110322,000000,2.16234,2.17943,2.16003,2.17287,1394293.8343219,0
+OXSQ.US,D,20110323,000000,2.17075,2.17943,2.15799,2.16862,1086074.8472267,0
+OXSQ.US,D,20110324,000000,2.17739,2.18811,2.16436,2.1751,1085385.3047613,0
+OXSQ.US,D,20110325,000000,2.19226,2.23263,2.19006,2.21777,1004482.5971105,0
+OXSQ.US,D,20110328,000000,2.23263,2.26063,2.21371,2.21371,997822.07153885,0
+OXSQ.US,D,20110329,000000,2.20714,2.2733,2.19643,2.2223,972424.82613622,0
+OXSQ.US,D,20110330,000000,2.24779,2.29676,2.2246,2.29676,1642433.8632253,0
+OXSQ.US,D,20110331,000000,2.30156,2.34545,2.28983,2.32234,1364738.7669265,0
+OXSQ.US,D,20110401,000000,2.34394,2.34627,2.3096,2.32696,1264994.3384729,0
+OXSQ.US,D,20110404,000000,2.42942,2.46156,2.39966,2.44863,3620434.5955615,0
+OXSQ.US,D,20110405,000000,2.45287,2.51023,2.44863,2.46757,2346850.744589,0
+OXSQ.US,D,20110406,000000,2.50192,2.50626,2.45287,2.46554,1695003.6281957,0
+OXSQ.US,D,20110407,000000,2.48022,2.50017,2.41214,2.43569,1613643.0297084,0
+OXSQ.US,D,20110408,000000,2.46156,2.46757,2.31191,2.34811,2877824.4225116,0
+OXSQ.US,D,20110411,000000,2.34156,2.40124,2.33935,2.36945,1232764.4525033,0
+OXSQ.US,D,20110412,000000,2.36113,2.36742,2.34156,2.36309,1307813.0853464,0
+OXSQ.US,D,20110413,000000,2.37582,2.43569,2.37582,2.38433,1112364.0596488,0
+OXSQ.US,D,20110414,000000,2.38017,2.40124,2.35255,2.35883,752953.31002967,0
+OXSQ.US,D,20110415,000000,2.3545,2.38433,2.35033,2.36945,1100144.9774688,0
+OXSQ.US,D,20110418,000000,2.3545,2.37824,2.31819,2.33324,1107575.14934,0
+OXSQ.US,D,20110419,000000,2.34811,2.36113,2.28622,2.29676,1235193.5471535,0
+OXSQ.US,D,20110420,000000,2.31819,2.35033,2.29028,2.32031,1068930.461723,0
+OXSQ.US,D,20110421,000000,2.34811,2.36742,2.3376,2.3545,627459.82879309,0
+OXSQ.US,D,20110425,000000,2.36113,2.36742,2.33083,2.3376,823446.84916145,0
+OXSQ.US,D,20110426,000000,2.3376,2.36945,2.32243,2.3376,859966.62020179,0
+OXSQ.US,D,20110427,000000,2.34156,2.36742,2.31819,2.34394,705082.60917549,0
+OXSQ.US,D,20110428,000000,2.3545,2.40612,2.35033,2.39736,1019891.7603662,0
+OXSQ.US,D,20110429,000000,2.40789,2.43587,2.38977,2.42194,1194560.3359746,0
+OXSQ.US,D,20110502,000000,2.42497,2.46554,2.39966,2.40779,1154967.3921572,0
+OXSQ.US,D,20110503,000000,2.40779,2.41222,2.37076,2.39043,672534.47283732,0
+OXSQ.US,D,20110504,000000,2.38885,2.40779,2.36113,2.36742,558619.24310645,0
+OXSQ.US,D,20110505,000000,2.35098,2.36207,2.28954,2.30517,2415917.5694832,0
+OXSQ.US,D,20110506,000000,2.32696,2.34627,2.2733,2.2926,1426781.3515421,0
+OXSQ.US,D,20110509,000000,2.2949,2.31819,2.24133,2.24576,2280918.7940739,0
+OXSQ.US,D,20110510,000000,2.26497,2.30323,2.2586,2.27965,1924802.0440184,0
+OXSQ.US,D,20110511,000000,2.2767,2.30517,2.26544,2.26544,1045815.0931129,0
+OXSQ.US,D,20110512,000000,2.26295,2.29028,2.24576,2.27134,1029896.0797769,0
+OXSQ.US,D,20110513,000000,2.26923,2.2949,2.2223,2.23052,1474089.1605879,0
+OXSQ.US,D,20110516,000000,2.21148,2.21777,2.12825,2.13453,2771834.0599529,0
+OXSQ.US,D,20110517,000000,2.12825,2.15347,2.10249,2.14275,2460941.3367678,0
+OXSQ.US,D,20110518,000000,2.14082,2.18562,2.13656,2.16234,1751732.297643,0
+OXSQ.US,D,20110519,000000,2.18811,2.19006,2.16436,2.17739,1940789.2538619,0
+OXSQ.US,D,20110520,000000,2.18442,2.19125,2.15632,2.15632,1100335.4946963,0
+OXSQ.US,D,20110523,000000,2.13905,2.17287,2.13656,2.14729,1363971.2855954,0
+OXSQ.US,D,20110524,000000,2.14921,2.16436,2.13656,2.13656,1438327.1285204,0
+OXSQ.US,D,20110525,000000,2.14082,2.18811,2.14082,2.16669,1445922.9204814,0
+OXSQ.US,D,20110526,000000,2.16436,2.19864,2.16003,2.17943,1657820.2943118,0
+OXSQ.US,D,20110527,000000,2.18665,2.2041,2.17805,2.19125,1819761.0201443,0
+OXSQ.US,D,20110531,000000,2.21047,2.21047,2.17676,2.19025,1510010.3178397,0
+OXSQ.US,D,20110601,000000,2.18562,2.19006,2.13656,2.13656,1565106.6010424,0
+OXSQ.US,D,20110602,000000,2.14534,2.16669,2.13656,2.15799,1341913.5040946,0
+OXSQ.US,D,20110603,000000,2.14064,2.17989,2.13869,2.16485,1562361.420992,0
+OXSQ.US,D,20110606,000000,2.13869,2.16261,2.10996,2.11661,2833916.6964857,0
+OXSQ.US,D,20110607,000000,2.12317,2.15819,2.12317,2.14064,2035003.270298,0
+OXSQ.US,D,20110608,000000,2.13869,2.14931,2.11854,2.12107,1393578.3122345,0
+OXSQ.US,D,20110609,000000,2.12531,2.15819,2.12531,2.14534,2165844.2237145,0
+OXSQ.US,D,20110610,000000,2.14729,2.16261,2.12974,2.15375,1430301.5903132,0
+OXSQ.US,D,20110613,000000,2.15375,2.17139,2.14266,2.14729,2079294.1957472,0
+OXSQ.US,D,20110614,000000,2.18212,2.19762,2.15375,2.18442,1397013.03475,0
+OXSQ.US,D,20110615,000000,2.1692,2.18212,2.11854,2.1362,1113571.0295841,0
+OXSQ.US,D,20110616,000000,2.12917,2.17418,2.11587,2.13148,1197264.3816235,0
+OXSQ.US,D,20110617,000000,2.1362,2.17805,2.10341,2.1058,1684162.5484623,0
+OXSQ.US,D,20110620,000000,2.09907,2.10341,2.05305,2.08825,1920565.2006755,0
+OXSQ.US,D,20110621,000000,2.09907,2.1278,2.08825,2.12107,1258147.6256108,0
+OXSQ.US,D,20110622,000000,2.12107,2.16261,2.12107,2.14064,697372.07388427,0
+OXSQ.US,D,20110623,000000,2.12317,2.13869,2.09684,2.12974,659622.60073935,0
+OXSQ.US,D,20110624,000000,2.13425,2.1362,2.08586,2.09481,1247319.5356881,0
+OXSQ.US,D,20110627,000000,2.09037,2.10996,2.07726,2.08159,1275272.5263979,0
+OXSQ.US,D,20110628,000000,2.08159,2.08372,2.04399,2.06616,1976288.2422575,0
+OXSQ.US,D,20110629,000000,2.05942,2.06616,2.00897,2.03116,2626917.563873,0
+OXSQ.US,D,20110630,000000,2.03033,2.11125,2.0257,2.10442,1314287.4236277,0
+OXSQ.US,D,20110701,000000,2.11459,2.14266,2.1058,2.12974,1217734.1587341,0
+OXSQ.US,D,20110705,000000,2.12531,2.13425,2.1058,2.11661,811818.8033804,0
+OXSQ.US,D,20110706,000000,2.11801,2.14738,2.10665,2.13408,901619.53154131,0
+OXSQ.US,D,20110707,000000,2.14534,2.1692,2.14534,2.1692,1133521.214256,0
+OXSQ.US,D,20110708,000000,2.14729,2.18212,2.1362,2.17805,1308084.7888923,0
+OXSQ.US,D,20110711,000000,2.17989,2.18442,2.1362,2.15819,1334040.5961663,0
+OXSQ.US,D,20110712,000000,2.14931,2.16485,2.1362,2.15632,684874.79325288,0
+OXSQ.US,D,20110713,000000,2.16485,2.19328,2.15632,2.17989,1187511.1985583,0
+OXSQ.US,D,20110714,000000,2.19994,2.19994,2.12107,2.13425,1326666.7134759,0
+OXSQ.US,D,20110715,000000,2.1362,2.14729,2.1058,2.12317,978815.81313039,0
+OXSQ.US,D,20110718,000000,2.11459,2.14064,2.04399,2.06165,1233768.9978843,0
+OXSQ.US,D,20110719,000000,2.08197,2.12015,2.07975,2.11587,809573.73105217,0
+OXSQ.US,D,20110720,000000,2.11854,2.13176,2.08586,2.1278,634179.89099835,0
+OXSQ.US,D,20110721,000000,2.13869,2.15819,2.10341,2.15189,641636.04249154,0
+OXSQ.US,D,20110722,000000,2.14729,2.15819,2.12317,2.14729,472102.77215086,0
+OXSQ.US,D,20110725,000000,2.11854,2.14064,2.09269,2.10341,964336.5038428,0
+OXSQ.US,D,20110726,000000,2.10229,2.12242,2.06155,2.06867,1164074.3321269,0
+OXSQ.US,D,20110727,000000,2.06397,2.06857,2.00732,2.0112,1385058.0787265,0
+OXSQ.US,D,20110728,000000,2.01204,2.04575,2.00549,2.01453,1031090.0599013,0
+OXSQ.US,D,20110729,000000,1.99209,2.021,1.94884,1.96686,2525396.77877,0
+OXSQ.US,D,20110801,000000,1.99392,2.03781,1.96973,1.98284,1582748.9292996,0
+OXSQ.US,D,20110802,000000,1.98072,2.00317,1.95106,1.95366,1199138.1618552,0
+OXSQ.US,D,20110803,000000,1.96335,1.97187,1.84492,1.95023,2690377.1203678,0
+OXSQ.US,D,20110804,000000,2.00317,2.03468,1.92419,1.9264,2090217.5442835,0
+OXSQ.US,D,20110805,000000,1.94554,1.9809,1.86238,1.8754,2562632.0718975,0
+OXSQ.US,D,20110808,000000,1.82737,1.86036,1.68927,1.69582,3426757.5965762,0
+OXSQ.US,D,20110809,000000,1.72242,1.93887,1.72242,1.93887,3068659.9003489,0
+OXSQ.US,D,20110810,000000,1.86238,1.89518,1.7991,1.8076,2042026.4280923,0
+OXSQ.US,D,20110811,000000,1.82072,2.01795,1.81848,1.99808,2219313.5330941,0
+OXSQ.US,D,20110812,000000,2.01592,2.02886,1.93473,1.97426,1585749.5756323,0
+OXSQ.US,D,20110815,000000,2.00732,2.02681,1.95855,2.02681,1116981.9374464,0
+OXSQ.US,D,20110816,000000,2.01998,2.04215,1.9786,2.02221,1014885.270724,0
+OXSQ.US,D,20110817,000000,2.02886,2.05942,2.01795,2.04899,789789.16647012,0
+OXSQ.US,D,20110818,000000,2.01592,2.01795,1.90627,1.91486,1711253.8817112,0
+OXSQ.US,D,20110819,000000,1.87309,1.92806,1.86914,1.878,1105370.128929,0
+OXSQ.US,D,20110822,000000,1.92169,1.96335,1.89112,1.92806,1207065.1939957,0
+OXSQ.US,D,20110823,000000,1.94145,1.99392,1.924,1.99392,1156058.5362781,0
+OXSQ.US,D,20110824,000000,1.99808,2.03956,1.95855,1.99616,737235.6387635,0
+OXSQ.US,D,20110825,000000,2.0112,2.02479,1.94145,1.94765,975510.98872438,0
+OXSQ.US,D,20110826,000000,1.93507,1.99651,1.91975,1.96492,1252416.9540071,0
+OXSQ.US,D,20110829,000000,1.9786,2.06616,1.9786,2.06397,1153415.109747,0
+OXSQ.US,D,20110830,000000,2.05749,2.09037,2.00491,2.07071,861941.07146829,0
+OXSQ.US,D,20110831,000000,2.08372,2.10665,2.05343,2.09288,979940.51426301,0
+OXSQ.US,D,20110901,000000,2.08372,2.1058,2.01371,2.01795,814711.20128832,0
+OXSQ.US,D,20110902,000000,1.97675,2.01157,1.95402,1.95614,714440.68549062,0
+OXSQ.US,D,20110906,000000,1.88574,1.95106,1.88574,1.94462,870511.09925162,0
+OXSQ.US,D,20110907,000000,1.98543,2.01204,1.96021,2.01204,792819.03987742,0
+OXSQ.US,D,20110908,000000,2.00317,2.01453,1.95587,1.96492,768938.3549048,0
+OXSQ.US,D,20110909,000000,1.95106,1.98709,1.92872,1.94674,917353.44007117,0
+OXSQ.US,D,20110912,000000,1.91975,1.97139,1.90829,1.95366,898471.66735111,0
+OXSQ.US,D,20110913,000000,1.95366,1.99209,1.94462,1.98709,1203418.3045675,0
+OXSQ.US,D,20110914,000000,2.00094,2.04151,1.97823,2.021,907423.81207361,0
+OXSQ.US,D,20110915,000000,2.0234,2.04151,1.95366,2.00762,740373.76059552,0
+OXSQ.US,D,20110916,000000,2.01878,2.0257,1.94674,1.96492,1463948.4481621,0
+OXSQ.US,D,20110919,000000,1.92872,1.95587,1.90404,1.92872,671554.8245938,0
+OXSQ.US,D,20110920,000000,1.93795,1.98709,1.91327,1.91726,774437.37487945,0
+OXSQ.US,D,20110921,000000,1.90404,1.94008,1.87015,1.8745,975924.49770671,0
+OXSQ.US,D,20110922,000000,1.85686,1.96021,1.79356,1.82506,1866822.0227817,0
+OXSQ.US,D,20110923,000000,1.8367,1.85887,1.80491,1.8318,895896.43732753,0
+OXSQ.US,D,20110926,000000,1.84308,1.86802,1.80936,1.86571,657827.84185785,0
+OXSQ.US,D,20110927,000000,1.91505,1.96021,1.87921,1.90829,1055580.1835048,0
+OXSQ.US,D,20110928,000000,1.94884,1.94884,1.82062,1.82062,615378.22211256,0
+OXSQ.US,D,20110929,000000,1.87015,1.89464,1.83846,1.89296,691287.42993198,0
+OXSQ.US,D,20110930,000000,1.87911,1.90986,1.83623,1.84095,951058.75206935,0
+OXSQ.US,D,20111003,000000,1.8161,1.89037,1.69463,1.69463,2185654.7679184,0
+OXSQ.US,D,20111004,000000,1.6899,1.72122,1.59309,1.71005,2868696.9153412,0
+OXSQ.US,D,20111005,000000,1.72122,1.78672,1.69877,1.77988,1067386.8391868,0
+OXSQ.US,D,20111006,000000,1.73517,1.83403,1.73517,1.82986,918094.94178034,0
+OXSQ.US,D,20111007,000000,1.82737,1.84973,1.80244,1.80695,568154.84683807,0
+OXSQ.US,D,20111010,000000,1.84777,1.87015,1.81379,1.86571,868731.49514957,0
+OXSQ.US,D,20111011,000000,1.85193,1.89943,1.84548,1.89703,647854.91449044,0
+OXSQ.US,D,20111012,000000,1.90627,1.93131,1.87921,1.9108,714201.45647204,0
+OXSQ.US,D,20111013,000000,1.89296,1.9108,1.87236,1.90829,367543.45376664,0
+OXSQ.US,D,20111014,000000,1.91975,1.94239,1.90404,1.94008,532973.02632699,0
+OXSQ.US,D,20111017,000000,1.92419,1.94008,1.87015,1.8745,516454.31671811,0
+OXSQ.US,D,20111018,000000,1.89037,1.94884,1.88346,1.93795,571018.01767134,0
+OXSQ.US,D,20111019,000000,1.92419,1.95366,1.89943,1.90627,454780.8592307,0
+OXSQ.US,D,20111020,000000,1.91505,1.93795,1.87015,1.90829,423789.33523968,0
+OXSQ.US,D,20111021,000000,1.94462,1.95106,1.89943,1.94239,497442.6458884,0
+OXSQ.US,D,20111024,000000,1.96021,2.00762,1.94462,2.00317,768496.70133203,0
+OXSQ.US,D,20111025,000000,1.99107,1.99319,1.94462,1.95144,604826.165673,0
+OXSQ.US,D,20111026,000000,1.98072,1.99402,1.9264,1.96944,709534.86688331,0
+OXSQ.US,D,20111027,000000,2.0257,2.0731,1.99846,2.06155,1506236.7777545,0
+OXSQ.US,D,20111028,000000,2.05711,2.08197,2.03468,2.03468,707439.17738116,0
+OXSQ.US,D,20111031,000000,2.01482,2.04335,2.00022,2.00762,552201.1940061,0
+OXSQ.US,D,20111101,000000,1.96492,1.99209,1.90183,1.91327,1103218.150246,0
+OXSQ.US,D,20111102,000000,1.9264,1.96492,1.91505,1.95366,532588.74441932,0
+OXSQ.US,D,20111103,000000,1.9628,2.0233,1.95144,2.01415,751804.79424362,0
+OXSQ.US,D,20111104,000000,1.97461,1.9955,1.95828,1.98626,373969.08025671,0
+OXSQ.US,D,20111107,000000,1.98709,2.00549,1.93795,1.98709,267184.17426068,0
+OXSQ.US,D,20111108,000000,1.93795,2.07744,1.93795,2.04575,952369.64049246,0
+OXSQ.US,D,20111109,000000,1.97935,1.99782,1.9192,1.9192,1190705.6095711,0
+OXSQ.US,D,20111110,000000,1.94912,1.97935,1.88197,1.88871,1057200.6624226,0
+OXSQ.US,D,20111111,000000,1.92206,1.93507,1.89037,1.90404,937221.35594022,0
+OXSQ.US,D,20111114,000000,1.89703,1.89703,1.85887,1.87669,835795.829451,0
+OXSQ.US,D,20111115,000000,1.8815,1.91975,1.87236,1.9108,651660.92910281,0
+OXSQ.US,D,20111116,000000,1.89296,2.00094,1.89296,1.94674,1232717.9056807,0
+OXSQ.US,D,20111117,000000,1.94884,1.97398,1.92872,1.95366,854654.87000186,0
+OXSQ.US,D,20111118,000000,1.95798,2.0234,1.94884,2.01878,1193422.645031,0
+OXSQ.US,D,20111121,000000,1.98709,2.00973,1.96021,1.99846,905503.48501947,0
+OXSQ.US,D,20111122,000000,1.99846,2.021,1.97398,1.98276,670296.97789881,0
+OXSQ.US,D,20111123,000000,1.96252,1.96252,1.89296,1.89296,917982.36341864,0
+OXSQ.US,D,20111125,000000,1.88418,1.92575,1.8632,1.86571,323133.45505006,0
+OXSQ.US,D,20111128,000000,1.92872,1.94674,1.90183,1.93795,1007655.3584384,0
+OXSQ.US,D,20111129,000000,1.94008,1.94008,1.89464,1.92206,912375.09501929,0
+OXSQ.US,D,20111130,000000,1.96233,2.00874,1.9156,2.00132,4967675.0046356,0
+OXSQ.US,D,20111201,000000,1.99402,2.00549,1.96252,1.96492,949627.70789485,0
+OXSQ.US,D,20111202,000000,1.97935,2.02092,1.97675,2.01832,1052750.5696834,0
+OXSQ.US,D,20111205,000000,2.03014,2.06155,2.02793,2.05038,1056565.2441697,0
+OXSQ.US,D,20111206,000000,2.0465,2.06266,2.03245,2.05803,827919.67406997,0
+OXSQ.US,D,20111207,000000,2.051,2.06949,2.03033,2.05803,786963.8825855,0
+OXSQ.US,D,20111208,000000,2.03735,2.06053,1.98626,1.98626,817959.73651352,0
+OXSQ.US,D,20111209,000000,1.9955,2.07208,1.9955,2.06514,847106.70734769,0
+OXSQ.US,D,20111212,000000,2.0439,2.0439,1.99976,2.04197,1080781.4992588,0
+OXSQ.US,D,20111213,000000,2.05343,2.0767,2.00732,2.0257,1029836.5431434,0
+OXSQ.US,D,20111214,000000,2.01415,2.03504,1.96538,1.96991,1171845.486536,0
+OXSQ.US,D,20111215,000000,1.99319,2.00244,1.9375,1.95614,905835.80768329,0
+OXSQ.US,D,20111216,000000,1.97241,1.99782,1.93491,1.95402,1157413.8065552,0
+OXSQ.US,D,20111219,000000,1.94008,1.99107,1.90516,1.90978,1187799.139368,0
+OXSQ.US,D,20111220,000000,1.94462,2.01832,1.93082,2.00483,1136375.7252152,0
+OXSQ.US,D,20111221,000000,2.00244,2.00732,1.95828,1.97461,619481.91989285,0
+OXSQ.US,D,20111222,000000,2.00483,2.03939,1.99107,2.02092,944056.16147564,0
+OXSQ.US,D,20111223,000000,2.02802,2.0465,2.02092,2.0465,464236.35912805,0
+OXSQ.US,D,20111227,000000,2.03939,2.07208,2.00483,2.05584,555977.98154381,0
+OXSQ.US,D,20111228,000000,2.05803,2.06737,2.01647,2.01832,616518.07802464,0
+OXSQ.US,D,20111229,000000,2.02802,2.03939,1.9955,1.99976,772944.62910286,0
+OXSQ.US,D,20111230,000000,2.01832,2.03939,1.99319,2.00483,879792.31918523,0
+OXSQ.US,D,20120103,000000,2.0439,2.09288,2.02802,2.08835,823556.1800704,0
+OXSQ.US,D,20120104,000000,2.09509,2.10442,2.01832,2.03245,1666311.3007453,0
+OXSQ.US,D,20120105,000000,2.01415,2.05343,1.9955,2.05343,645081.58984967,0
+OXSQ.US,D,20120106,000000,2.06053,2.10878,2.0439,2.09047,817204.16250914,0
+OXSQ.US,D,20120109,000000,2.10442,2.10878,2.08835,2.09739,623365.87337102,0
+OXSQ.US,D,20120110,000000,2.1022,2.13694,2.09989,2.13205,842519.13910898,0
+OXSQ.US,D,20120111,000000,2.11607,2.14359,2.10878,2.14359,553498.01013397,0
+OXSQ.US,D,20120112,000000,2.14359,2.17647,2.11607,2.17647,508164.65235472,0
+OXSQ.US,D,20120113,000000,2.14848,2.19025,2.14359,2.18811,486007.28230333,0
+OXSQ.US,D,20120117,000000,2.2004,2.2246,2.19108,2.20992,810657.29778339,0
+OXSQ.US,D,20120118,000000,2.20622,2.2295,2.18332,2.22045,631205.22428765,0
+OXSQ.US,D,20120119,000000,2.22728,2.23161,2.20391,2.23161,398229.71720001,0
+OXSQ.US,D,20120120,000000,2.21362,2.25056,2.21362,2.25056,435906.66390036,0
+OXSQ.US,D,20120123,000000,2.23634,2.26442,2.22487,2.23883,727196.67985703,0
+OXSQ.US,D,20120124,000000,2.22487,2.23634,2.20391,2.22275,734420.09723714,0
+OXSQ.US,D,20120125,000000,2.21554,2.23458,2.20391,2.2295,401065.8259271,0
+OXSQ.US,D,20120126,000000,2.23634,2.24124,2.20391,2.22275,381070.1769169,0
+OXSQ.US,D,20120127,000000,2.21111,2.24124,2.19468,2.20622,597875.53432315,0
+OXSQ.US,D,20120130,000000,2.19025,2.23161,2.19025,2.19468,495530.97870824,0
+OXSQ.US,D,20120131,000000,2.20751,2.21444,2.15496,2.16705,1249598.165028,0
+OXSQ.US,D,20120201,000000,2.18544,2.19966,2.1553,2.19025,938825.59759424,0
+OXSQ.US,D,20120202,000000,2.19025,2.25056,2.18332,2.25056,823164.32077298,0
+OXSQ.US,D,20120203,000000,2.26442,2.31754,2.25749,2.29462,1260811.6193426,0
+OXSQ.US,D,20120206,000000,2.27845,2.29666,2.25971,2.28279,542820.38552179,0
+OXSQ.US,D,20120207,000000,2.28279,2.3107,2.27356,2.30386,879097.36429866,0
+OXSQ.US,D,20120208,000000,2.30599,2.31312,2.21554,2.26923,901397.62227068,0
+OXSQ.US,D,20120209,000000,2.28354,2.32198,2.25288,2.3193,955740.49643753,0
+OXSQ.US,D,20120210,000000,2.28279,2.30156,2.25971,2.26442,749672.30027706,0
+OXSQ.US,D,20120213,000000,2.31532,2.31532,2.25971,2.27134,502303.00015734,0
+OXSQ.US,D,20120214,000000,2.26192,2.27134,2.24344,2.26655,437128.7886152,0
+OXSQ.US,D,20120215,000000,2.27356,2.29222,2.22487,2.22728,614880.27935894,0
+OXSQ.US,D,20120216,000000,2.2295,2.31312,2.22728,2.31312,945480.71074467,0
+OXSQ.US,D,20120217,000000,2.31754,2.32908,2.29462,2.32464,971740.69609215,0
+OXSQ.US,D,20120221,000000,2.32908,2.33861,2.31994,2.32908,550317.67141636,0
+OXSQ.US,D,20120222,000000,2.32908,2.33861,2.29888,2.30156,498439.61387987,0
+OXSQ.US,D,20120223,000000,2.30156,2.32706,2.29462,2.32706,414352.23757452,0
+OXSQ.US,D,20120224,000000,2.31726,2.329,2.29795,2.30978,471861.37816379,0
+OXSQ.US,D,20120227,000000,2.30599,2.32706,2.28983,2.31532,424942.18096272,0
+OXSQ.US,D,20120228,000000,2.32464,2.32706,2.29462,2.29666,362877.94666214,0
+OXSQ.US,D,20120229,000000,2.30045,2.32742,2.26599,2.26599,687206.46432087,0
+OXSQ.US,D,20120301,000000,2.27597,2.31532,2.26442,2.26442,784358.34300302,0
+OXSQ.US,D,20120302,000000,2.26968,2.27403,2.2246,2.22644,986772.07234569,0
+OXSQ.US,D,20120305,000000,2.2295,2.3107,2.22728,2.29888,707399.12546403,0
+OXSQ.US,D,20120306,000000,2.28152,2.30275,2.243,2.25047,771202.91194949,0
+OXSQ.US,D,20120307,000000,2.27902,2.30748,2.2623,2.29555,465847.09568759,0
+OXSQ.US,D,20120308,000000,2.3193,2.33361,2.28354,2.329,1131728.620343,0
+OXSQ.US,D,20120309,000000,2.33861,2.40271,2.33361,2.37906,1248973.5716175,0
+OXSQ.US,D,20120312,000000,2.37906,2.40068,2.34811,2.3981,929536.80027091,0
+OXSQ.US,D,20120313,000000,2.41463,2.45287,2.3981,2.4454,1288845.7963709,0
+OXSQ.US,D,20120314,000000,2.43357,2.46489,2.41712,2.41712,909858.31914507,0
+OXSQ.US,D,20120315,000000,2.42923,2.46922,2.41002,2.41712,1884390.7421101,0
+OXSQ.US,D,20120316,000000,2.30748,2.35273,2.30275,2.33861,12565693.635785,0
+OXSQ.US,D,20120319,000000,2.34811,2.3981,2.34071,2.37665,4402082.3980102,0
+OXSQ.US,D,20120320,000000,2.36715,2.39079,2.34811,2.37427,1804125.6176808,0
+OXSQ.US,D,20120321,000000,2.37196,2.38369,2.35772,2.35994,1253658.5634385,0
+OXSQ.US,D,20120322,000000,2.3458,2.37196,2.32429,2.34071,1453790.4159885,0
+OXSQ.US,D,20120323,000000,2.3361,2.34811,2.31236,2.3458,1196565.0968001,0
+OXSQ.US,D,20120326,000000,2.36475,2.37427,2.35273,2.36715,1017154.1577056,0
+OXSQ.US,D,20120327,000000,2.37196,2.37196,2.33361,2.34331,1423899.7784767,0
+OXSQ.US,D,20120328,000000,2.35042,2.35994,2.29315,2.31726,1086479.696335,0
+OXSQ.US,D,20120329,000000,2.29555,2.33361,2.28622,2.30544,1221626.7720862,0
+OXSQ.US,D,20120330,000000,2.3361,2.35772,2.31236,2.3193,3616622.0860436,0
+OXSQ.US,D,20120402,000000,2.32678,2.35772,2.30978,2.35772,1033876.374353,0
+OXSQ.US,D,20120403,000000,2.34811,2.35524,2.31477,2.31726,717272.46428073,0
+OXSQ.US,D,20120404,000000,2.30544,2.32678,2.27902,2.29795,981671.40657393,0
+OXSQ.US,D,20120405,000000,2.28622,2.30748,2.28152,2.29315,425344.86510259,0
+OXSQ.US,D,20120409,000000,2.26701,2.27902,2.23846,2.24594,1153536.3479826,0
+OXSQ.US,D,20120410,000000,2.25288,2.25491,2.17888,2.2124,1628319.351129,0
+OXSQ.US,D,20120411,000000,2.22193,2.23615,2.2004,2.21444,896260.15203451,0
+OXSQ.US,D,20120412,000000,2.2124,2.27902,2.19328,2.2623,1005891.9916001,0
+OXSQ.US,D,20120413,000000,2.2623,2.26497,2.23615,2.23615,565437.81137816,0
+OXSQ.US,D,20120416,000000,2.25047,2.25491,2.21685,2.23107,636001.71198599,0
+OXSQ.US,D,20120417,000000,2.24086,2.27153,2.24086,2.25288,595231.02530777,0
+OXSQ.US,D,20120418,000000,2.23846,2.25989,2.21942,2.2246,523514.27897688,0
+OXSQ.US,D,20120419,000000,2.20483,2.23846,2.19108,2.1979,1069434.8993821,0
+OXSQ.US,D,20120420,000000,2.20483,2.23107,2.1955,2.20992,745775.35698793,0
+OXSQ.US,D,20120423,000000,2.17205,2.17389,2.02432,2.15985,2763586.6124751,0
+OXSQ.US,D,20120424,000000,2.15985,2.19328,2.14313,2.18599,562733.76572922,0
+OXSQ.US,D,20120425,000000,2.20317,2.2246,2.18128,2.18599,636752.9560534,0
+OXSQ.US,D,20120426,000000,2.17676,2.20317,2.16926,2.1955,570473.52809511,0
+OXSQ.US,D,20120427,000000,2.20317,2.22913,2.19328,2.22913,694393.07723657,0
+OXSQ.US,D,20120430,000000,2.22913,2.23107,2.18849,2.19328,764876.87401015,0
+OXSQ.US,D,20120501,000000,2.1955,2.21942,2.17888,2.18128,852002.78359677,0
+OXSQ.US,D,20120502,000000,2.15763,2.1979,2.15033,2.19328,767557.10500566,0
+OXSQ.US,D,20120503,000000,2.18525,2.19485,2.163,2.19025,976279.55253973,0
+OXSQ.US,D,20120504,000000,2.20317,2.25989,2.19108,2.23107,1313347.8273011,0
+OXSQ.US,D,20120507,000000,2.23107,2.30978,2.2246,2.28354,1080498.9708705,0
+OXSQ.US,D,20120508,000000,2.28152,2.30544,2.25989,2.28354,1009954.554979,0
+OXSQ.US,D,20120509,000000,2.2563,2.30775,2.2563,2.30544,1018655.5633563,0
+OXSQ.US,D,20120510,000000,2.30996,2.30996,2.28298,2.29038,1219075.356716,0
+OXSQ.US,D,20120511,000000,2.27902,2.30054,2.26701,2.27403,590815.57206435,0
+OXSQ.US,D,20120514,000000,2.2623,2.26968,2.23846,2.243,853207.58856366,0
+OXSQ.US,D,20120515,000000,2.24797,2.29795,2.243,2.27153,788335.39012643,0
+OXSQ.US,D,20120516,000000,2.27153,2.29094,2.25047,2.25491,489307.77677234,0
+OXSQ.US,D,20120517,000000,2.27403,2.27403,2.20751,2.20751,871469.09781018,0
+OXSQ.US,D,20120518,000000,2.2124,2.2246,2.15763,2.16705,909236.97318731,0
+OXSQ.US,D,20120521,000000,2.16475,2.23846,2.15985,2.23615,616701.01786238,0
+OXSQ.US,D,20120522,000000,2.22913,2.26968,2.19328,2.21444,698031.30679067,0
+OXSQ.US,D,20120523,000000,2.2004,2.243,2.18599,2.23846,471366.68286292,0
+OXSQ.US,D,20120524,000000,2.23107,2.24797,2.20751,2.24594,457324.69721111,0
+OXSQ.US,D,20120525,000000,2.2393,2.2514,2.21942,2.23153,418805.57776659,0
+OXSQ.US,D,20120529,000000,2.23107,2.25288,2.21444,2.243,1180545.412429,0
+OXSQ.US,D,20120530,000000,2.22913,2.27403,2.22644,2.25047,1126420.1175957,0
+OXSQ.US,D,20120531,000000,2.2623,2.27902,2.22913,2.25491,1407517.4618828,0
+OXSQ.US,D,20120601,000000,2.2246,2.27337,2.21222,2.24382,1013930.5196181,0
+OXSQ.US,D,20120604,000000,2.25288,2.26497,2.1955,2.1979,1140704.5797188,0
+OXSQ.US,D,20120605,000000,2.19744,2.2393,2.19744,2.22663,655042.60989038,0
+OXSQ.US,D,20120606,000000,2.24863,2.27116,2.2393,2.26856,885698.35323673,0
+OXSQ.US,D,20120607,000000,2.30275,2.30275,2.27116,2.27597,963985.77894677,0
+OXSQ.US,D,20120608,000000,2.28086,2.31274,2.27597,2.30996,1072658.5374695,0
+OXSQ.US,D,20120611,000000,2.33232,2.33935,2.25897,2.26349,1186652.7885505,0
+OXSQ.US,D,20120612,000000,2.27597,2.32243,2.2609,2.30275,1144924.1033136,0
+OXSQ.US,D,20120613,000000,2.30996,2.33713,2.28816,2.29786,719801.14748168,0
+OXSQ.US,D,20120614,000000,2.29786,2.32493,2.27597,2.29546,677949.0590407,0
+OXSQ.US,D,20120615,000000,2.28567,2.31505,2.27337,2.30996,1051829.3755892,0
+OXSQ.US,D,20120618,000000,2.29546,2.32493,2.27845,2.28298,901706.13028108,0
+OXSQ.US,D,20120619,000000,2.29786,2.32493,2.28816,2.31505,883851.6351114,0
+OXSQ.US,D,20120620,000000,2.30996,2.31754,2.28298,2.28816,742259.44815374,0
+OXSQ.US,D,20120621,000000,2.28816,2.31274,2.26599,2.27337,860642.09037191,0
+OXSQ.US,D,20120622,000000,2.26856,2.32243,2.26856,2.31984,1523873.6935907,0
+OXSQ.US,D,20120625,000000,2.28567,2.33232,2.28567,2.30275,680190.88391621,0
+OXSQ.US,D,20120626,000000,2.30275,2.33935,2.29306,2.32972,674281.60241195,0
+OXSQ.US,D,20120627,000000,2.32972,2.3494,2.31754,2.33935,423062.98830997,0
+OXSQ.US,D,20120628,000000,2.32243,2.34443,2.29306,2.33232,603172.12974361,0
+OXSQ.US,D,20120629,000000,2.37622,2.42034,2.30996,2.37379,1157393.2393547,0
+OXSQ.US,D,20120702,000000,2.38617,2.39329,2.35679,2.38617,855581.47651727,0
+OXSQ.US,D,20120703,000000,2.37622,2.38859,2.35163,2.38859,425994.35565077,0
+OXSQ.US,D,20120705,000000,2.37379,2.38859,2.36152,2.37159,575465.94544217,0
+OXSQ.US,D,20120706,000000,2.35679,2.38617,2.35679,2.37622,438713.54555279,0
+OXSQ.US,D,20120709,000000,2.36632,2.38369,2.36152,2.37379,614444.03820742,0
+OXSQ.US,D,20120710,000000,2.38617,2.39089,2.35163,2.35902,698378.78423395,0
+OXSQ.US,D,20120711,000000,2.37159,2.37159,2.33935,2.35679,550901.13042548,0
+OXSQ.US,D,20120712,000000,2.33713,2.35431,2.31984,2.34212,606816.8542032,0
+OXSQ.US,D,20120713,000000,2.35902,2.38859,2.3494,2.36632,593990.49836074,0
+OXSQ.US,D,20120716,000000,2.36152,2.37888,2.34212,2.35431,618424.33278356,0
+OXSQ.US,D,20120717,000000,2.36632,2.36632,2.32742,2.35163,429920.52601458,0
+OXSQ.US,D,20120718,000000,2.35163,2.37379,2.34212,2.3641,510262.5068254,0
+OXSQ.US,D,20120719,000000,2.3641,2.36632,2.32972,2.33935,1319957.4761131,0
+OXSQ.US,D,20120720,000000,2.33472,2.35902,2.33232,2.34691,662476.02921439,0
+OXSQ.US,D,20120723,000000,2.32972,2.36901,2.32742,2.35902,736763.67563183,0
+OXSQ.US,D,20120724,000000,2.35902,2.36152,2.32972,2.33713,533501.27863954,0
+OXSQ.US,D,20120725,000000,2.34691,2.37159,2.34212,2.3641,907794.02168609,0
+OXSQ.US,D,20120726,000000,2.36901,2.36901,2.33232,2.34443,1230738.0419929,0
+OXSQ.US,D,20120727,000000,2.34443,2.38099,2.33713,2.37622,803548.62373347,0
+OXSQ.US,D,20120730,000000,2.37622,2.40798,2.37622,2.39329,1043873.1163739,0
+OXSQ.US,D,20120731,000000,2.42527,2.43773,2.38369,2.38617,1508105.145565,0
+OXSQ.US,D,20120801,000000,2.38369,2.43773,2.38369,2.39329,1069243.2996703,0
+OXSQ.US,D,20120802,000000,2.39865,2.41287,2.37888,2.40077,793320.23008377,0
+OXSQ.US,D,20120803,000000,2.42527,2.43237,2.41057,2.42527,965244.70812601,0
+OXSQ.US,D,20120806,000000,2.43485,2.45001,2.42765,2.44003,912550.4574673,0
+OXSQ.US,D,20120807,000000,2.45001,2.45482,2.37622,2.39329,2084196.7669018,0
+OXSQ.US,D,20120808,000000,2.38099,2.43237,2.37888,2.41307,1461710.9532237,0
+OXSQ.US,D,20120809,000000,2.41833,2.44003,2.41307,2.42527,928652.41064113,0
+OXSQ.US,D,20120810,000000,2.42765,2.44274,2.39588,2.43237,916064.201333,0
+OXSQ.US,D,20120813,000000,2.43485,2.44274,2.40077,2.40603,1103713.9280312,0
+OXSQ.US,D,20120814,000000,2.41057,2.44003,2.41057,2.42765,1586961.9579889,0
+OXSQ.US,D,20120815,000000,2.36152,2.38099,2.33935,2.37622,17297677.180357,0
+OXSQ.US,D,20120816,000000,2.36901,2.40298,2.36632,2.40298,2585809.1421096,0
+OXSQ.US,D,20120817,000000,2.40077,2.44274,2.40077,2.44003,1988541.9639334,0
+OXSQ.US,D,20120820,000000,2.44003,2.45232,2.42034,2.45232,2166535.9311483,0
+OXSQ.US,D,20120821,000000,2.45482,2.47228,2.42765,2.44428,1639641.0538682,0
+OXSQ.US,D,20120822,000000,2.45232,2.46442,2.44274,2.45695,1234702.0993053,0
+OXSQ.US,D,20120823,000000,2.45232,2.46912,2.43773,2.45574,1604231.9116652,0
+OXSQ.US,D,20120824,000000,2.46221,2.51116,2.45001,2.50867,1950876.9245596,0
+OXSQ.US,D,20120827,000000,2.52336,2.53564,2.50867,2.5157,1579498.229106,0
+OXSQ.US,D,20120828,000000,2.52059,2.55506,2.52059,2.53804,1855316.2977206,0
+OXSQ.US,D,20120829,000000,2.57223,2.57454,2.53804,2.55506,2360408.8597824,0
+OXSQ.US,D,20120830,000000,2.55745,2.56022,2.53804,2.53804,974324.58598969,0
+OXSQ.US,D,20120831,000000,2.54776,2.56974,2.53094,2.54776,2157987.55305,0
+OXSQ.US,D,20120904,000000,2.56732,2.62157,2.55024,2.61898,2727703.3421722,0
+OXSQ.US,D,20120905,000000,2.63365,2.63365,2.58941,2.62157,2354202.9775944,0
+OXSQ.US,D,20120906,000000,2.63365,2.65334,2.62369,2.64346,2252454.8707997,0
+OXSQ.US,D,20120907,000000,2.65334,2.67219,2.64817,2.65814,1933199.9568064,0
+OXSQ.US,D,20120910,000000,2.67025,2.69972,2.66803,2.68974,2506662.2239075,0
+OXSQ.US,D,20120911,000000,2.68974,2.71688,2.67025,2.69972,2588630.0960573,0
+OXSQ.US,D,20120912,000000,2.78526,2.79035,2.69205,2.70175,2434863.2087739,0
+OXSQ.US,D,20120913,000000,2.70452,2.74748,2.69444,2.71737,1567980.5967181,0
+OXSQ.US,D,20120914,000000,2.72993,2.74748,2.71006,2.71995,1481272.5260509,0
+OXSQ.US,D,20120917,000000,2.71995,2.73243,2.70175,2.73243,1194358.9939045,0
+OXSQ.US,D,20120918,000000,2.73723,2.73723,2.60669,2.64679,3011826.2299298,0
+OXSQ.US,D,20120919,000000,2.66175,2.69972,2.64919,2.67449,1292187.4252412,0
+OXSQ.US,D,20120920,000000,2.65437,2.68457,2.61907,2.62166,2139878.6740822,0
+OXSQ.US,D,20120921,000000,2.64679,2.6696,2.62924,2.66175,2369099.0433171,0
+OXSQ.US,D,20120924,000000,2.66711,2.68946,2.64919,2.65722,1511816.9840477,0
+OXSQ.US,D,20120925,000000,2.67191,2.68946,2.60152,2.60411,1581272.4207866,0
+OXSQ.US,D,20120926,000000,2.60669,2.61159,2.55098,2.58386,1789921.2593919,0
+OXSQ.US,D,20120927,000000,2.60411,2.63171,2.57879,2.62674,1387279.3364013,0
+OXSQ.US,D,20120928,000000,2.63404,2.64919,2.60411,2.61657,1623833.5364096,0
+OXSQ.US,D,20121001,000000,2.61657,2.65934,2.59644,2.59893,1694580.3768551,0
+OXSQ.US,D,20121002,000000,2.60152,2.62425,2.56142,2.60152,1536945.7733572,0
+OXSQ.US,D,20121003,000000,2.60891,2.62425,2.58896,2.60669,1257310.8652877,0
+OXSQ.US,D,20121004,000000,2.62166,2.63921,2.60152,2.62924,1154303.8293138,0
+OXSQ.US,D,20121005,000000,2.62924,2.65437,2.61443,2.62166,934639.63101117,0
+OXSQ.US,D,20121008,000000,2.60891,2.63921,2.59144,2.62674,778322.41084186,0
+OXSQ.US,D,20121009,000000,2.63663,2.64448,2.59403,2.59893,1529417.0954195,0
+OXSQ.US,D,20121010,000000,2.60411,2.60411,2.53843,2.55098,1477886.5153263,0
+OXSQ.US,D,20121011,000000,2.56365,2.58386,2.56142,2.5739,678736.02508825,0
+OXSQ.US,D,20121012,000000,2.57157,2.59144,2.52078,2.52613,1206272.815527,0
+OXSQ.US,D,20121015,000000,2.52853,2.5437,2.48845,2.54109,1276238.1023462,0
+OXSQ.US,D,20121016,000000,2.56142,2.59144,2.54626,2.58386,827249.6163211,0
+OXSQ.US,D,20121017,000000,2.58129,2.63663,2.57879,2.62166,1034653.5980423,0
+OXSQ.US,D,20121018,000000,2.62674,2.63921,2.60411,2.61907,937381.56360877,0
+OXSQ.US,D,20121019,000000,2.59893,2.61443,2.58129,2.58784,882123.99025322,0
+OXSQ.US,D,20121022,000000,2.57879,2.61159,2.56872,2.58896,791811.24704349,0
+OXSQ.US,D,20121023,000000,2.57648,2.59403,2.55173,2.58896,817310.24596532,0
+OXSQ.US,D,20121024,000000,2.56872,2.59403,2.55633,2.56872,841076.18760775,0
+OXSQ.US,D,20121025,000000,2.5739,2.58647,2.53629,2.56365,915764.35319658,0
+OXSQ.US,D,20121026,000000,2.55633,2.58386,2.52853,2.55884,846012.31577398,0
+OXSQ.US,D,20121031,000000,2.55633,2.61159,2.55633,2.61159,1025476.2965965,0
+OXSQ.US,D,20121101,000000,2.61657,2.63171,2.56631,2.59403,1264103.4539377,0
+OXSQ.US,D,20121102,000000,2.60411,2.60411,2.55884,2.55884,685696.39879632,0
+OXSQ.US,D,20121105,000000,2.56872,2.58386,2.5437,2.55098,666762.66683242,0
+OXSQ.US,D,20121106,000000,2.57157,2.59144,2.56631,2.58896,830204.79831533,0
+OXSQ.US,D,20121107,000000,2.56365,2.58129,2.41509,2.4707,3824752.4146946,0
+OXSQ.US,D,20121108,000000,2.47569,2.49085,2.42802,2.43089,1216738.2732267,0
+OXSQ.US,D,20121109,000000,2.43265,2.44316,2.31966,2.3726,3278189.881131,0
+OXSQ.US,D,20121112,000000,2.3726,2.42034,2.37001,2.4053,1252673.5027736,0
+OXSQ.US,D,20121113,000000,2.3979,2.40271,2.34479,2.35255,1824005.4408766,0
+OXSQ.US,D,20121114,000000,2.36253,2.36309,2.22644,2.2394,3858104.8368282,0
+OXSQ.US,D,20121115,000000,2.23634,2.31966,2.2246,2.30221,2427165.6632936,0
+OXSQ.US,D,20121116,000000,2.30478,2.41509,2.30478,2.4053,2052867.5078258,0
+OXSQ.US,D,20121119,000000,2.44807,2.47569,2.42034,2.46573,1465086.1391057,0
+OXSQ.US,D,20121120,000000,2.46573,2.48051,2.37806,2.38525,1894332.2774344,0
+OXSQ.US,D,20121121,000000,2.39014,2.4453,2.37806,2.42268,1176825.9965563,0
+OXSQ.US,D,20121123,000000,2.43542,2.48051,2.43089,2.48051,651149.99653823,0
+OXSQ.US,D,20121126,000000,2.48586,2.49834,2.4707,2.49324,1308257.9863718,0
+OXSQ.US,D,20121127,000000,2.49085,2.51107,2.45529,2.45788,1300855.959091,0
+OXSQ.US,D,20121128,000000,2.45325,2.48051,2.42034,2.4635,1366425.2773833,0
+OXSQ.US,D,20121129,000000,2.49324,2.52853,2.49085,2.51367,1661474.7611296,0
+OXSQ.US,D,20121130,000000,2.52364,2.53629,2.51367,2.52078,1244166.2590767,0
+OXSQ.US,D,20121203,000000,2.54027,2.55376,2.52364,2.52863,1126919.1428336,0
+OXSQ.US,D,20121204,000000,2.54878,2.55098,2.48845,2.50099,1237397.4850803,0
+OXSQ.US,D,20121205,000000,2.50332,2.50332,2.4707,2.48345,1037006.9187954,0
+OXSQ.US,D,20121206,000000,2.47569,2.51855,2.47569,2.51107,1276431.8670264,0
+OXSQ.US,D,20121207,000000,2.52364,2.52364,2.48051,2.50599,1495589.4627015,0
+OXSQ.US,D,20121210,000000,2.50332,2.51855,2.49324,2.51107,1071061.8732052,0
+OXSQ.US,D,20121211,000000,2.52364,2.53843,2.49834,2.52853,1777482.4329101,0
+OXSQ.US,D,20121212,000000,2.52853,2.55633,2.5158,2.5437,1953344.9886428,0
+OXSQ.US,D,20121213,000000,2.53326,2.53833,2.48652,2.49713,1785336.938606,0
+OXSQ.US,D,20121214,000000,2.49999,2.53843,2.49454,2.51283,1399586.0998052,0
+OXSQ.US,D,20121217,000000,2.52299,2.59015,2.51421,2.58747,1888067.9410971,0
+OXSQ.US,D,20121218,000000,2.58285,2.58415,2.54507,2.57454,1789997.0332894,0
+OXSQ.US,D,20121219,000000,2.57223,2.62654,2.56447,2.60844,1528688.5835213,0
+OXSQ.US,D,20121220,000000,2.60336,2.62915,2.5957,2.62166,1108840.5734248,0
+OXSQ.US,D,20121221,000000,2.59015,2.61898,2.55404,2.6005,2513886.7237718,0
+OXSQ.US,D,20121224,000000,2.59311,2.62166,2.59015,2.60336,630953.0054581,0
+OXSQ.US,D,20121226,000000,2.61621,2.62915,2.5957,2.61093,1146664.7379826,0
+OXSQ.US,D,20121227,000000,2.59015,2.61621,2.50461,2.56715,1716228.9793104,0
+OXSQ.US,D,20121228,000000,2.55126,2.57454,2.53843,2.5437,982737.65355721,0
+OXSQ.US,D,20121231,000000,2.56715,2.62654,2.54895,2.62166,1947653.286472,0
+OXSQ.US,D,20130102,000000,2.66812,2.74582,2.66277,2.68095,2662062.5799196,0
+OXSQ.US,D,20130103,000000,2.68891,2.73288,2.66812,2.70969,1765609.7456891,0
+OXSQ.US,D,20130104,000000,2.68891,2.73538,2.68891,2.71727,1719380.0909535,0
+OXSQ.US,D,20130107,000000,2.71727,2.76124,2.68613,2.73795,1265965.3268424,0
+OXSQ.US,D,20130108,000000,2.72789,2.75108,2.70969,2.71727,1473195.0285999,0
+OXSQ.US,D,20130109,000000,2.71727,2.75349,2.71727,2.73795,889114.6735202,0
+OXSQ.US,D,20130110,000000,2.73795,2.75866,2.72789,2.75579,935210.10020933,0
+OXSQ.US,D,20130111,000000,2.75866,2.7847,2.74582,2.78193,783923.18433574,0
+OXSQ.US,D,20130114,000000,2.78193,2.7872,2.71995,2.72475,1332404.9624691,0
+OXSQ.US,D,20130115,000000,2.71995,2.74082,2.70442,2.70702,1520925.0065018,0
+OXSQ.US,D,20130116,000000,2.70969,2.74293,2.70165,2.70165,711166.17064353,0
+OXSQ.US,D,20130117,000000,2.72789,2.74293,2.71727,2.74293,1093235.4805203,0
+OXSQ.US,D,20130118,000000,2.73021,2.75866,2.73021,2.75579,1420951.0913878,0
+OXSQ.US,D,20130122,000000,2.76411,2.76631,2.73538,2.74582,1675957.3178699,0
+OXSQ.US,D,20130123,000000,2.75108,2.75349,2.69407,2.6964,2174275.6935143,0
+OXSQ.US,D,20130124,000000,2.68613,2.76263,2.67302,2.69407,2165055.0926985,0
+OXSQ.US,D,20130125,000000,2.70702,2.71995,2.65003,2.67846,1630183.3890023,0
+OXSQ.US,D,20130128,000000,2.69123,2.69123,2.65989,2.68613,1329341.5320503,0
+OXSQ.US,D,20130129,000000,2.67598,2.73795,2.67042,2.73795,1551191.2660473,0
+OXSQ.US,D,20130130,000000,2.73288,2.73288,2.6964,2.70165,1190554.0617765,0
+OXSQ.US,D,20130131,000000,2.70442,2.7847,2.69916,2.76631,2158691.1678105,0
+OXSQ.US,D,20130201,000000,2.77685,2.78969,2.75579,2.78193,1316622.3421484,0
+OXSQ.US,D,20130204,000000,2.77428,2.7847,2.75108,2.76124,1174748.7092864,0
+OXSQ.US,D,20130205,000000,2.77954,2.81075,2.74582,2.75349,2971185.441361,0
+OXSQ.US,D,20130206,000000,2.69123,2.70702,2.63672,2.67302,28745410.31294,0
+OXSQ.US,D,20130207,000000,2.68338,2.68613,2.65003,2.67302,3621002.8997912,0
+OXSQ.US,D,20130208,000000,2.68095,2.68891,2.66277,2.67598,3197133.4607173,0
+OXSQ.US,D,20130211,000000,2.68095,2.68613,2.67042,2.68095,1836302.4619223,0
+OXSQ.US,D,20130212,000000,2.67846,2.71727,2.67846,2.71727,3878878.7920121,0
+OXSQ.US,D,20130213,000000,2.72475,2.73012,2.69916,2.71995,2028384.9616118,0
+OXSQ.US,D,20130214,000000,2.71727,2.76124,2.70442,2.75349,2458888.9466356,0
+OXSQ.US,D,20130215,000000,2.76124,2.76928,2.71995,2.73288,2079298.5256844,0
+OXSQ.US,D,20130219,000000,2.73288,2.75866,2.73021,2.73795,3071927.9202903,0
+OXSQ.US,D,20130220,000000,2.74813,2.75579,2.70702,2.70702,1817220.4296166,0
+OXSQ.US,D,20130221,000000,2.6964,2.72235,2.63672,2.66812,2092384.677746,0
+OXSQ.US,D,20130222,000000,2.68613,2.71478,2.67598,2.70702,2001812.1383171,0
+OXSQ.US,D,20130225,000000,2.72475,2.72789,2.63949,2.63949,2235027.9569075,0
+OXSQ.US,D,20130226,000000,2.6552,2.68338,2.64485,2.67042,1690154.0987692,0
+OXSQ.US,D,20130227,000000,2.65758,2.70702,2.65758,2.69123,2248321.9459447,0
+OXSQ.US,D,20130228,000000,2.69123,2.70442,2.67042,2.67598,5296919.0832599,0
+OXSQ.US,D,20130301,000000,2.67042,2.70165,2.65758,2.69519,1779974.3116466,0
+OXSQ.US,D,20130304,000000,2.6964,2.73021,2.68095,2.72235,2189582.0207664,0
+OXSQ.US,D,20130305,000000,2.74082,2.74082,2.70969,2.71995,2225534.5700614,0
+OXSQ.US,D,20130306,000000,2.73538,2.74293,2.70165,2.73795,2026423.5001563,0
+OXSQ.US,D,20130307,000000,2.74582,2.74582,2.71478,2.72475,2672534.5325249,0
+OXSQ.US,D,20130308,000000,2.73288,2.75108,2.72235,2.74082,2236756.6842498,0
+OXSQ.US,D,20130311,000000,2.74582,2.7847,2.73538,2.77428,1861646.665597,0
+OXSQ.US,D,20130312,000000,2.7847,2.7847,2.73288,2.74082,2565451.9433609,0
+OXSQ.US,D,20130313,000000,2.74082,2.78193,2.69407,2.69916,3200416.6354383,0
+OXSQ.US,D,20130314,000000,2.73288,2.74293,2.69407,2.73795,2348961.5888705,0
+OXSQ.US,D,20130315,000000,2.73538,2.74157,2.69407,2.70969,3090281.440698,0
+OXSQ.US,D,20130318,000000,2.69407,2.74082,2.69407,2.71201,2186631.1687093,0
+OXSQ.US,D,20130319,000000,2.63432,2.66027,2.62654,2.64485,23207380.853476,0
+OXSQ.US,D,20130320,000000,2.66905,2.70055,2.64733,2.69288,4716741.0838906,0
+OXSQ.US,D,20130321,000000,2.68991,2.70341,2.66591,2.66591,2313761.3661272,0
+OXSQ.US,D,20130322,000000,2.68457,2.70887,2.67394,2.69814,2604028.4344705,0
+OXSQ.US,D,20130325,000000,2.70341,2.70887,2.66905,2.68752,2282528.4481492,0
+OXSQ.US,D,20130326,000000,2.64207,2.66331,2.6126,2.62082,7302152.9542815,0
+OXSQ.US,D,20130327,000000,2.61002,2.61519,2.59662,2.60465,3998495.4662718,0
+OXSQ.US,D,20130328,000000,2.60465,2.65539,2.59938,2.65122,5525908.8833501,0
+OXSQ.US,D,20130401,000000,2.65279,2.65279,2.59938,2.61519,3313252.628375,0
+OXSQ.US,D,20130402,000000,2.62857,2.65012,2.61002,2.61815,2420914.3167674,0
+OXSQ.US,D,20130403,000000,2.61519,2.6234,2.50332,2.51662,6275898.3515115,0
+OXSQ.US,D,20130404,000000,2.52502,2.55117,2.50887,2.53537,2175129.7735852,0
+OXSQ.US,D,20130405,000000,2.50867,2.53804,2.50617,2.53537,2292229.6719706,0
+OXSQ.US,D,20130408,000000,2.54878,2.58868,2.51939,2.58608,2461118.8641845,0
+OXSQ.US,D,20130409,000000,2.59403,2.61121,2.57003,2.58046,2225070.1843195,0
+OXSQ.US,D,20130410,000000,2.58046,2.6234,2.56993,2.59938,2088580.8281021,0
+OXSQ.US,D,20130411,000000,2.59403,2.59403,2.56486,2.56486,1783427.4363945,0
+OXSQ.US,D,20130412,000000,2.54878,2.56486,2.53268,2.54065,1913504.1559326,0
+OXSQ.US,D,20130415,000000,2.53268,2.54065,2.45278,2.45778,3789849.8751194,0
+OXSQ.US,D,20130416,000000,2.49279,2.50332,2.47422,2.49796,2522817.2188093,0
+OXSQ.US,D,20130417,000000,2.49,2.50332,2.43671,2.47302,3325801.8682503,0
+OXSQ.US,D,20130418,000000,2.48734,2.50332,2.4659,2.49,2320302.8184316,0
+OXSQ.US,D,20130419,000000,2.49279,2.54065,2.47422,2.52206,1967876.2571741,0
+OXSQ.US,D,20130422,000000,2.53804,2.58221,2.50092,2.56732,1873631.9311794,0
+OXSQ.US,D,20130423,000000,2.58608,2.63653,2.56732,2.6234,2644655.150744,0
+OXSQ.US,D,20130424,000000,2.62857,2.64207,2.59662,2.63126,2370727.0996245,0
+OXSQ.US,D,20130425,000000,2.6394,2.64485,2.6126,2.63126,1852772.45974,0
+OXSQ.US,D,20130426,000000,2.62601,2.65814,2.60207,2.64485,1943057.0583594,0
+OXSQ.US,D,20130429,000000,2.66331,2.70055,2.65279,2.69288,2406831.196714,0
+OXSQ.US,D,20130430,000000,2.69538,2.71109,2.67118,2.71109,2335733.6313724,0
+OXSQ.US,D,20130501,000000,2.71395,2.71395,2.62082,2.6234,2401872.3363787,0
+OXSQ.US,D,20130502,000000,2.62857,2.68457,2.6234,2.66905,1632677.4327074,0
+OXSQ.US,D,20130503,000000,2.69814,2.71681,2.67118,2.6767,2250753.2055633,0
+OXSQ.US,D,20130506,000000,2.6767,2.69814,2.65279,2.6767,1642762.9384364,0
+OXSQ.US,D,20130507,000000,2.66045,2.67394,2.61519,2.63394,3209613.4216005,0
+OXSQ.US,D,20130508,000000,2.62857,2.67931,2.61815,2.67931,2218153.1099813,0
+OXSQ.US,D,20130509,000000,2.67118,2.67931,2.64207,2.65012,1389433.4800527,0
+OXSQ.US,D,20130510,000000,2.65012,2.66045,2.63394,2.6394,1792944.6378938,0
+OXSQ.US,D,20130513,000000,2.6394,2.65833,2.62601,2.6394,1693259.7460739,0
+OXSQ.US,D,20130514,000000,2.64733,2.68991,2.64207,2.67394,2261526.0887893,0
+OXSQ.US,D,20130515,000000,2.66045,2.67534,2.6394,2.65814,2078237.6911222,0
+OXSQ.US,D,20130516,000000,2.64207,2.68752,2.6394,2.66331,1431851.7077549,0
+OXSQ.US,D,20130517,000000,2.67931,2.68457,2.65279,2.66331,1425023.397125,0
+OXSQ.US,D,20130520,000000,2.65279,2.68991,2.65279,2.68457,1766087.1212421,0
+OXSQ.US,D,20130521,000000,2.67931,2.69288,2.6767,2.68752,1148527.6933717,0
+OXSQ.US,D,20130522,000000,2.68457,2.69814,2.6394,2.64485,2270780.2466167,0
+OXSQ.US,D,20130523,000000,2.6126,2.64733,2.60207,2.63653,1960775.160514,0
+OXSQ.US,D,20130524,000000,2.62857,2.65539,2.62857,2.64733,1065802.0822493,0
+OXSQ.US,D,20130528,000000,2.69288,2.70942,2.63653,2.65539,1978983.6280326,0
+OXSQ.US,D,20130529,000000,2.64733,2.65539,2.60465,2.63653,1708453.4949643,0
+OXSQ.US,D,20130530,000000,2.65539,2.6767,2.64207,2.66905,1827215.0066689,0
+OXSQ.US,D,20130531,000000,2.65122,2.68245,2.60623,2.61463,2201159.189788,0
+OXSQ.US,D,20130603,000000,2.6394,2.65814,2.58859,2.63126,2972477.9275518,0
+OXSQ.US,D,20130604,000000,2.64207,2.66045,2.59938,2.59938,2545204.0755214,0
+OXSQ.US,D,20130605,000000,2.60465,2.61815,2.56732,2.59662,2279253.933302,0
+OXSQ.US,D,20130606,000000,2.57777,2.62082,2.57289,2.61519,1750703.9376082,0
+OXSQ.US,D,20130607,000000,2.6394,2.6394,2.58608,2.58608,2482497.9280622,0
+OXSQ.US,D,20130610,000000,2.61002,2.6234,2.58332,2.61519,1726672.7873252,0
+OXSQ.US,D,20130611,000000,2.59938,2.62601,2.57546,2.60207,2636104.607677,0
+OXSQ.US,D,20130612,000000,2.62674,2.64327,2.56345,2.56345,2670839.362194,0
+OXSQ.US,D,20130613,000000,2.56345,2.63229,2.54442,2.60475,2717907.9422211,0
+OXSQ.US,D,20130614,000000,2.65722,2.65722,2.61307,2.62674,2040718.7871218,0
+OXSQ.US,D,20130617,000000,2.63756,2.67893,2.62416,2.63506,1750902.0322255,0
+OXSQ.US,D,20130618,000000,2.63229,2.65428,2.61298,2.65428,1578553.2203584,0
+OXSQ.US,D,20130619,000000,2.6623,2.66544,2.62147,2.63365,1684677.8109637,0
+OXSQ.US,D,20130620,000000,2.60475,2.60475,2.56631,2.58572,2445283.2021353,0
+OXSQ.US,D,20130621,000000,2.59099,2.61545,2.5569,2.57065,2414263.5335538,0
+OXSQ.US,D,20130624,000000,2.5471,2.56631,2.46202,2.51413,3950782.8081177,0
+OXSQ.US,D,20130625,000000,2.5471,2.58294,2.53084,2.57444,1623824.8765354,0
+OXSQ.US,D,20130626,000000,2.5992,2.61038,2.58572,2.58572,1122756.9909039,0
+OXSQ.US,D,20130627,000000,2.60475,2.63756,2.58812,2.63506,1548808.7182198,0
+OXSQ.US,D,20130628,000000,2.64327,2.65954,2.62525,2.64327,1864518.4963041,0
+OXSQ.US,D,20130701,000000,2.6623,2.68742,2.64872,2.67627,1575818.8651505,0
+OXSQ.US,D,20130702,000000,2.68983,2.69833,2.62674,2.65722,2666933.759031,0
+OXSQ.US,D,20130703,000000,2.65128,2.67042,2.63756,2.65128,718306.23673658,0
+OXSQ.US,D,20130705,000000,2.65722,2.68742,2.59644,2.61038,1466858.165818,0
+OXSQ.US,D,20130708,000000,2.60475,2.64485,2.59644,2.64327,1013286.4414913,0
+OXSQ.US,D,20130709,000000,2.66544,2.68161,2.64327,2.67893,1151872.5696951,0
+OXSQ.US,D,20130710,000000,2.67893,2.68983,2.66812,2.68161,884740.35467816,0
+OXSQ.US,D,20130711,000000,2.70082,2.70942,2.68161,2.70009,1638552.0747157,0
+OXSQ.US,D,20130712,000000,2.70942,2.70942,2.67893,2.70397,991169.12335692,0
+OXSQ.US,D,20130715,000000,2.71756,2.73972,2.70397,2.7364,1500341.5685457,0
+OXSQ.US,D,20130716,000000,2.74211,2.74489,2.72032,2.72861,1511205.3804483,0
+OXSQ.US,D,20130717,000000,2.73418,2.75321,2.72032,2.74211,1476374.2848333,0
+OXSQ.US,D,20130718,000000,2.74756,2.76984,2.73131,2.75033,1424421.5358836,0
+OXSQ.US,D,20130719,000000,2.75033,2.76143,2.73418,2.75866,990398.39457307,0
+OXSQ.US,D,20130722,000000,2.75866,2.78628,2.73418,2.78073,1429613.1303321,0
+OXSQ.US,D,20130723,000000,2.78628,2.79985,2.77241,2.77511,1688903.8294639,0
+OXSQ.US,D,20130724,000000,2.77511,2.79173,2.74489,2.75033,1603613.8131603,0
+OXSQ.US,D,20130725,000000,2.75321,2.78333,2.72032,2.78333,1410139.2387292,0
+OXSQ.US,D,20130726,000000,2.78628,2.78628,2.75033,2.76984,1320976.0937897,0
+OXSQ.US,D,20130729,000000,2.74756,2.77907,2.74756,2.75321,1257885.664423,0
+OXSQ.US,D,20130730,000000,2.77241,2.77511,2.74756,2.76143,752487.84180346,0
+OXSQ.US,D,20130731,000000,2.76984,2.77511,2.73094,2.75866,1825569.6306135,0
+OXSQ.US,D,20130801,000000,2.77787,2.78073,2.74756,2.76984,1105259.7155358,0
+OXSQ.US,D,20130802,000000,2.76984,2.77511,2.74489,2.76411,1476414.3367504,0
+OXSQ.US,D,20130805,000000,2.77241,2.77241,2.74211,2.75321,1054784.5575834,0
+OXSQ.US,D,20130806,000000,2.75321,2.75321,2.66544,2.66544,2143390.2529794,0
+OXSQ.US,D,20130807,000000,2.66544,2.67042,2.62674,2.63506,1795353.1653434,0
+OXSQ.US,D,20130808,000000,2.65722,2.67042,2.63506,2.65128,1276608.3119588,0
+OXSQ.US,D,20130809,000000,2.65428,2.66812,2.62674,2.62674,1120840.9937869,0
+OXSQ.US,D,20130812,000000,2.62674,2.67893,2.62674,2.6733,1299362.1308302,0
+OXSQ.US,D,20130813,000000,2.67893,2.67893,2.61545,2.63756,1696206.268194,0
+OXSQ.US,D,20130814,000000,2.64031,2.6636,2.63506,2.64595,730956.14764679,0
+OXSQ.US,D,20130815,000000,2.63756,2.66544,2.62416,2.64031,1566973.8863684,0
+OXSQ.US,D,20130816,000000,2.63506,2.65722,2.62674,2.63506,1184231.2712901,0
+OXSQ.US,D,20130819,000000,2.63229,2.64872,2.61545,2.61545,1249379.50321,0
+OXSQ.US,D,20130820,000000,2.61545,2.65954,2.61545,2.65128,1294200.8459405,0
+OXSQ.US,D,20130821,000000,2.64872,2.67627,2.63506,2.65954,1057577.3669408,0
+OXSQ.US,D,20130822,000000,2.65954,2.68161,2.65954,2.67627,641250.67809962,0
+OXSQ.US,D,20130823,000000,2.6733,2.69297,2.66544,2.68438,923918.7070291,0
+OXSQ.US,D,20130826,000000,2.68742,2.68983,2.67496,2.67627,769444.95753241,0
+OXSQ.US,D,20130827,000000,2.66544,2.67627,2.64031,2.64327,1221750.1752901,0
+OXSQ.US,D,20130828,000000,2.64872,2.66544,2.63756,2.64031,956905.24948729,0
+OXSQ.US,D,20130829,000000,2.65428,2.68742,2.64327,2.67893,874841.03623953,0
+OXSQ.US,D,20130830,000000,2.67893,2.68983,2.64595,2.64872,1286986.0884344,0
+OXSQ.US,D,20130903,000000,2.69399,2.71644,2.68245,2.71338,2344886.0356808,0
+OXSQ.US,D,20130904,000000,2.72216,2.74471,2.70498,2.74201,2186227.402085,0
+OXSQ.US,D,20130905,000000,2.74748,2.74748,2.72475,2.73352,1679385.5454802,0
+OXSQ.US,D,20130906,000000,2.7534,2.75866,2.69566,2.73428,1637270.4133672,0
+OXSQ.US,D,20130909,000000,2.74756,2.75551,2.72861,2.74211,1740365.1305654,0
+OXSQ.US,D,20130910,000000,2.7534,2.76715,2.73611,2.76161,2743950.3482351,0
+OXSQ.US,D,20130911,000000,2.76411,2.7666,2.74211,2.75033,2677821.3855871,0
+OXSQ.US,D,20130912,000000,2.7642,2.79256,2.75033,2.7642,1431224.9493761,0
+OXSQ.US,D,20130913,000000,2.76161,2.77021,2.7534,2.75579,947383.71805086,0
+OXSQ.US,D,20130916,000000,2.77316,2.78148,2.7534,2.75884,1131069.3874366,0
+OXSQ.US,D,20130917,000000,2.75033,2.76715,2.75033,2.7642,1337600.8868548,0
+OXSQ.US,D,20130918,000000,2.75884,2.80143,2.75033,2.78996,1345107.9151075,0
+OXSQ.US,D,20130919,000000,2.79553,2.80143,2.76161,2.77021,937467.07986428,0
+OXSQ.US,D,20130920,000000,2.76715,2.7872,2.75033,2.76715,1831353.3439452,0
+OXSQ.US,D,20130923,000000,2.75579,2.78443,2.75579,2.77593,1112351.0698378,0
+OXSQ.US,D,20130924,000000,2.78148,2.78996,2.75884,2.76715,916373.79182763,0
+OXSQ.US,D,20130925,000000,2.78148,2.80143,2.77316,2.77861,981053.3080689,0
+OXSQ.US,D,20130926,000000,2.77861,2.79553,2.76715,2.77316,818834.38378508,0
+OXSQ.US,D,20130927,000000,2.76715,2.77316,2.74748,2.76715,788801.94083687,0
+OXSQ.US,D,20130930,000000,2.76715,2.77593,2.74471,2.75579,1674413.6953338,0
+OXSQ.US,D,20131001,000000,2.76161,2.77593,2.7534,2.7642,1025936.3524014,0
+OXSQ.US,D,20131002,000000,2.7534,2.7642,2.73047,2.73917,1018859.0703947,0
+OXSQ.US,D,20131003,000000,2.74748,2.74748,2.70202,2.70803,1230902.5795985,0
+OXSQ.US,D,20131004,000000,2.70202,2.73611,2.70202,2.73352,893051.66872646,0
+OXSQ.US,D,20131007,000000,2.72475,2.74201,2.69666,2.73611,1403716.8596917,0
+OXSQ.US,D,20131008,000000,2.73352,2.74471,2.70803,2.71062,1052658.5585223,0
+OXSQ.US,D,20131009,000000,2.71644,2.73352,2.70202,2.71644,1144674.0494525,0
+OXSQ.US,D,20131010,000000,2.75579,2.77593,2.74471,2.77021,1177177.8039367,0
+OXSQ.US,D,20131011,000000,2.76161,2.81012,2.76161,2.81012,1283558.9433085,0
+OXSQ.US,D,20131014,000000,2.7872,2.79865,2.77593,2.79256,983167.39980324,0
+OXSQ.US,D,20131015,000000,2.77861,2.79553,2.74748,2.75884,916015.48954189,0
+OXSQ.US,D,20131016,000000,2.76715,2.78443,2.74201,2.75579,1127714.7687552,0
+OXSQ.US,D,20131017,000000,2.7534,2.80678,2.7534,2.79865,1126479.6542293,0
+OXSQ.US,D,20131018,000000,2.81243,2.82672,2.79553,2.82128,1463085.7082172,0
+OXSQ.US,D,20131021,000000,2.8296,2.85223,2.81815,2.84374,1744390.8894797,0
+OXSQ.US,D,20131022,000000,2.85223,2.85223,2.83247,2.838,1045011.8898016,0
+OXSQ.US,D,20131023,000000,2.83247,2.86082,2.83247,2.84937,1115338.7263594,0
+OXSQ.US,D,20131024,000000,2.8575,2.86082,2.838,2.8551,912839.48076125,0
+OXSQ.US,D,20131025,000000,2.86369,2.87202,2.84937,2.86905,1053495.3188451,0
+OXSQ.US,D,20131028,000000,2.87202,2.8805,2.86369,2.87496,956657.36059473,0
+OXSQ.US,D,20131029,000000,2.87782,2.89169,2.86905,2.8805,1225600.5717568,0
+OXSQ.US,D,20131030,000000,2.87496,2.88347,2.86082,2.86082,1058801.656624,0
+OXSQ.US,D,20131031,000000,2.86626,2.8805,2.8296,2.8296,1106557.6141479,0
+OXSQ.US,D,20131101,000000,2.83525,2.84688,2.81243,2.82672,1841584.9850475,0
+OXSQ.US,D,20131104,000000,2.84937,2.87782,2.84688,2.87496,1431634.1284213,0
+OXSQ.US,D,20131105,000000,2.86905,2.88623,2.8575,2.86626,1077526.4691281,0
+OXSQ.US,D,20131106,000000,2.88623,2.89751,2.86905,2.87496,1647913.3984835,0
+OXSQ.US,D,20131107,000000,2.90017,2.90322,2.84095,2.86905,1742626.4401573,0
+OXSQ.US,D,20131108,000000,2.87782,2.92023,2.87496,2.91765,1358471.1831365,0
+OXSQ.US,D,20131111,000000,2.92318,2.93999,2.90878,2.92318,845690.81795264,0
+OXSQ.US,D,20131112,000000,2.92023,2.93999,2.90878,2.93694,1151741.5891012,0
+OXSQ.US,D,20131113,000000,2.92883,2.94545,2.89751,2.90322,1743338.7147917,0
+OXSQ.US,D,20131114,000000,2.90322,2.94831,2.88623,2.94286,1339390.233315,0
+OXSQ.US,D,20131115,000000,2.93419,2.94831,2.92559,2.93419,1377204.6555146,0
+OXSQ.US,D,20131118,000000,2.93999,2.94286,2.92023,2.92559,1476085.2615393,0
+OXSQ.US,D,20131119,000000,2.93419,2.94831,2.92023,2.93419,1422803.2219345,0
+OXSQ.US,D,20131120,000000,2.94545,2.94831,2.92559,2.94286,1018505.0980459,0
+OXSQ.US,D,20131121,000000,2.95968,2.97657,2.95116,2.96818,1578509.9209886,0
+OXSQ.US,D,20131122,000000,2.97407,2.98794,2.95709,2.98794,1226307.4339701,0
+OXSQ.US,D,20131125,000000,2.98527,3.03645,2.9824,3.0054,1682898.2068617,0
+OXSQ.US,D,20131126,000000,3.01926,3.0273,2.99626,3.00762,1187222.1752642,0
+OXSQ.US,D,20131127,000000,3.02515,3.03875,3.01049,3.0308,1012142.2556421,0
+OXSQ.US,D,20131129,000000,3.04226,3.07025,3.04226,3.0589,1292397.4271851,0
+OXSQ.US,D,20131202,000000,3.06729,3.07025,3.02194,3.02194,2523650.7316795,0
+OXSQ.US,D,20131203,000000,3.01343,3.0273,2.97972,2.9909,1409005.8777225,0
+OXSQ.US,D,20131204,000000,2.98527,3.02194,2.95709,3.00207,1430919.6888184,0
+OXSQ.US,D,20131205,000000,3.00207,3.01343,2.98527,2.9909,869729.54562531,0
+OXSQ.US,D,20131206,000000,3.02515,3.05593,2.98794,3.02194,1452977.4703189,0
+OXSQ.US,D,20131209,000000,3.01343,3.0308,2.99949,3.01343,1666292.8985129,0
+OXSQ.US,D,20131210,000000,3.0164,3.0273,2.99404,3.01049,1467113.6321004,0
+OXSQ.US,D,20131211,000000,3.02194,3.03875,3.0054,3.01343,1729552.1954223,0
+OXSQ.US,D,20131212,000000,3.02515,3.03313,2.97657,2.97972,1947953.1346086,0
+OXSQ.US,D,20131213,000000,2.99128,2.99432,2.94184,2.97972,1887099.1176961,0
+OXSQ.US,D,20131216,000000,2.9824,3.01167,2.96789,2.9824,1142015.4681421,0
+OXSQ.US,D,20131217,000000,2.99128,3.00826,2.96789,2.99681,1075001.0333801,0
+OXSQ.US,D,20131218,000000,3.01167,3.02627,2.97972,3.02627,1193213.7255714,0
+OXSQ.US,D,20131219,000000,3.01167,3.01167,2.99128,2.99128,1195975.1428855,0
+OXSQ.US,D,20131220,000000,3.00263,3.04679,2.99681,3.03488,1895231.8218436,0
+OXSQ.US,D,20131223,000000,3.03764,3.07256,3.02933,3.04106,1258245.049193,0
+OXSQ.US,D,20131224,000000,3.05251,3.06398,3.04679,3.06398,600103.28690344,0
+OXSQ.US,D,20131226,000000,3.07569,3.07569,3.03181,3.03488,1124145.8181929,0
+OXSQ.US,D,20131227,000000,3.04935,3.05251,3.01435,3.03181,634757.93758622,0
+OXSQ.US,D,20131230,000000,3.02627,3.03764,2.95386,2.99128,2296742.5487963,0
+OXSQ.US,D,20131231,000000,3.00632,3.03488,2.99432,3.00826,1582255.3164831,0
+OXSQ.US,D,20140102,000000,3.00263,3.00826,2.97076,2.99128,1614619.4304992,0
+OXSQ.US,D,20140103,000000,2.99128,3.02322,2.98553,3.00031,715634.66561505,0
+OXSQ.US,D,20140106,000000,3.01167,3.02322,2.98553,2.98821,833740.19186599,0
+OXSQ.US,D,20140107,000000,2.99128,3.00808,2.98553,3.00031,905767.61117574,0
+OXSQ.US,D,20140108,000000,2.98821,2.99128,2.95052,2.97972,1097387.8900918,0
+OXSQ.US,D,20140109,000000,2.99128,2.99681,2.96549,2.99432,599068.43196333,0
+OXSQ.US,D,20140110,000000,3.00263,3.00632,2.97076,2.99128,788378.6894963,0
+OXSQ.US,D,20140113,000000,2.99128,3.01167,2.96789,2.98553,1118077.4115044,0
+OXSQ.US,D,20140114,000000,2.99128,3.00263,2.97972,3.00031,635787.3801051,0
+OXSQ.US,D,20140115,000000,3.01167,3.03488,2.99128,3.03488,724114.84720589,0
+OXSQ.US,D,20140116,000000,3.02933,3.06398,3.02322,3.03764,904877.80912472,0
+OXSQ.US,D,20140117,000000,3.02322,3.06119,3.01167,3.03488,752916.50556526,0
+OXSQ.US,D,20140121,000000,3.04935,3.05251,3.02627,3.04346,1671611.1436185,0
+OXSQ.US,D,20140122,000000,3.04935,3.06119,3.02627,3.04679,878076.58165376,0
+OXSQ.US,D,20140123,000000,3.04346,3.05251,3.02322,3.03181,911413.84900798,0
+OXSQ.US,D,20140124,000000,3.05251,3.05251,2.97972,2.99681,1211086.6229734,0
+OXSQ.US,D,20140127,000000,3.02627,3.04106,2.94758,2.9594,1235493.3952898,0
+OXSQ.US,D,20140128,000000,2.96789,3.00031,2.94758,2.99432,1301476.2225643,0
+OXSQ.US,D,20140129,000000,2.9824,2.9824,2.94184,2.95052,1002820.9837914,0
+OXSQ.US,D,20140130,000000,2.96789,3.01435,2.95386,3.00632,1027916.2160891,0
+OXSQ.US,D,20140131,000000,2.97657,3.00263,2.95386,2.95386,1002961.7067435,0
+OXSQ.US,D,20140203,000000,2.95386,2.96789,2.89548,2.92134,1811827.4930982,0
+OXSQ.US,D,20140204,000000,2.93327,2.93897,2.89842,2.91885,886674.7540275,0
+OXSQ.US,D,20140205,000000,2.91885,2.93327,2.88919,2.90388,798700.17679125,0
+OXSQ.US,D,20140206,000000,2.91885,2.9594,2.89842,2.93327,940607.36666478,0
+OXSQ.US,D,20140207,000000,2.94758,2.95616,2.91552,2.95052,1087693.1611759,0
+OXSQ.US,D,20140210,000000,2.9594,2.96549,2.93897,2.96549,906616.27882538,0
+OXSQ.US,D,20140211,000000,2.97382,2.99432,2.94758,2.97657,926823.01226372,0
+OXSQ.US,D,20140212,000000,2.9824,3.01167,2.9824,3.00632,925282.63718028,0
+OXSQ.US,D,20140213,000000,2.99432,3.04106,2.99432,3.03488,636521.30442456,0
+OXSQ.US,D,20140214,000000,3.04106,3.04346,3.00826,3.04106,671485.54560199,0
+OXSQ.US,D,20140218,000000,3.04106,3.07256,3.02933,3.05824,1424782.003138,0
+OXSQ.US,D,20140219,000000,3.06119,3.07569,2.95052,2.96549,2946831.7107724,0
+OXSQ.US,D,20140220,000000,2.95616,3.02627,2.95386,3.02009,997170.41602218,0
+OXSQ.US,D,20140221,000000,3.03488,3.06398,2.99681,3.03181,1186165.6706392,0
+OXSQ.US,D,20140224,000000,3.02322,3.06692,3.02009,3.03488,1327989.5092257,0
+OXSQ.US,D,20140225,000000,3.04106,3.04106,2.94758,2.97382,1827735.6815917,0
+OXSQ.US,D,20140226,000000,2.98553,3.00826,2.96789,2.98553,797743.26071693,0
+OXSQ.US,D,20140227,000000,2.97076,3.03181,2.97076,3.03181,1146743.7593328,0
+OXSQ.US,D,20140228,000000,3.03181,3.04106,3.00263,3.02627,1378809.9796529,0
+OXSQ.US,D,20140303,000000,2.98553,3.03181,2.98553,3.02627,942362.0736291,0
+OXSQ.US,D,20140304,000000,3.04935,3.06398,2.97382,2.97657,2361348.4561087,0
+OXSQ.US,D,20140305,000000,2.97657,2.98821,2.9594,2.97657,1241834.5880088,0
+OXSQ.US,D,20140306,000000,2.97382,3.00826,2.97382,2.99128,909588.78056756,0
+OXSQ.US,D,20140307,000000,3.00826,3.02009,2.9594,2.98553,1302330.3026354,0
+OXSQ.US,D,20140310,000000,3.00263,3.03181,2.98553,3.00826,1457566.1210419,0
+OXSQ.US,D,20140311,000000,3.02322,3.04346,2.98553,2.99681,1256901.6862423,0
+OXSQ.US,D,20140312,000000,2.9824,3.03181,2.9824,3.01167,1550994.2539144,0
+OXSQ.US,D,20140313,000000,3.02627,3.05251,3.01435,3.03488,1913742.3024669,0
+OXSQ.US,D,20140314,000000,2.90712,2.92134,2.8805,2.90942,28367889.601868,0
+OXSQ.US,D,20140317,000000,2.92429,2.94184,2.90942,2.92134,3674084.6798104,0
+OXSQ.US,D,20140318,000000,2.93327,2.95386,2.92134,2.95386,4298710.5648448,0
+OXSQ.US,D,20140319,000000,2.93327,2.93897,2.85169,2.92134,5547783.7250131,0
+OXSQ.US,D,20140320,000000,2.92134,2.94758,2.90075,2.9449,4084550.7989381,0
+OXSQ.US,D,20140321,000000,2.94758,2.98064,2.93872,2.95968,4654070.6584117,0
+OXSQ.US,D,20140324,000000,2.96605,2.97769,2.95396,2.97149,2234508.3644689,0
+OXSQ.US,D,20140325,000000,2.98064,2.98352,2.95396,2.95968,1322673.429089,0
+OXSQ.US,D,20140326,000000,2.97482,2.97769,2.92355,2.92355,2393496.0732755,0
+OXSQ.US,D,20140327,000000,2.92993,2.95062,2.92079,2.93288,1602237.9756824,0
+OXSQ.US,D,20140328,000000,2.92669,2.96605,2.92079,2.92993,1795838.118286,0
+OXSQ.US,D,20140331,000000,2.95396,2.97149,2.92669,2.92993,2722297.4158428,0
+OXSQ.US,D,20140401,000000,2.94184,2.95396,2.92993,2.93538,1625612.0580273,0
+OXSQ.US,D,20140402,000000,2.94758,2.95396,2.93538,2.94184,1320018.095231,0
+OXSQ.US,D,20140403,000000,2.93288,2.94184,2.92355,2.93288,1329316.6349128,0
+OXSQ.US,D,20140404,000000,2.93538,2.94184,2.89067,2.91173,2351096.2478056,0
+OXSQ.US,D,20140407,000000,2.90878,2.91173,2.87838,2.88475,1689202.595116,0
+OXSQ.US,D,20140408,000000,2.89067,2.90878,2.88189,2.89398,1087372.7458388,0
+OXSQ.US,D,20140409,000000,2.90878,2.90878,2.88475,2.89398,1492395.0516886,0
+OXSQ.US,D,20140410,000000,2.90259,2.91173,2.87578,2.87838,2281264.1065487,0
+OXSQ.US,D,20140411,000000,2.86082,2.87838,2.84586,2.85482,2086858.5956651,0
+OXSQ.US,D,20140414,000000,2.87578,2.89685,2.85187,2.88189,1332007.6907505,0
+OXSQ.US,D,20140415,000000,2.88189,2.89889,2.8575,2.88475,1438593.419645,0
+OXSQ.US,D,20140416,000000,2.89067,2.90591,2.88189,2.90259,1056272.973423,0
+OXSQ.US,D,20140417,000000,2.89685,2.91451,2.89067,2.89067,812908.86501711,0
+OXSQ.US,D,20140421,000000,2.90259,2.91451,2.88771,2.90259,929476.18115307,0
+OXSQ.US,D,20140422,000000,2.91173,2.93288,2.89067,2.92079,1156148.3824707,0
+OXSQ.US,D,20140423,000000,2.92079,2.93538,2.91173,2.92079,1162584.8338031,0
+OXSQ.US,D,20140424,000000,2.93872,2.93872,2.89685,2.91451,1462684.1065618,0
+OXSQ.US,D,20140425,000000,2.90878,2.92079,2.89974,2.90259,1142415.9873132,0
+OXSQ.US,D,20140428,000000,2.92355,2.92355,2.86666,2.87302,1953609.1147989,0
+OXSQ.US,D,20140429,000000,2.88771,2.89398,2.84892,2.86666,1674701.6361436,0
+OXSQ.US,D,20140430,000000,2.86666,2.89974,2.85482,2.88475,1589749.3549249,0
+OXSQ.US,D,20140501,000000,2.88475,2.89398,2.84892,2.86082,1782435.8808242,0
+OXSQ.US,D,20140502,000000,2.87302,2.89067,2.86082,2.86666,1094074.4058117,0
+OXSQ.US,D,20140505,000000,2.86082,2.87578,2.85187,2.87302,1131357.3282464,0
+OXSQ.US,D,20140506,000000,2.87302,2.88189,2.84892,2.86666,1651878.5382802,0
+OXSQ.US,D,20140507,000000,2.87838,2.88125,2.82479,2.84586,2329233.3134693,0
+OXSQ.US,D,20140508,000000,2.85187,2.85187,2.7812,2.78286,2750657.4206294,0
+OXSQ.US,D,20140509,000000,2.78286,2.83689,2.74989,2.83689,2553855.289623,0
+OXSQ.US,D,20140512,000000,2.81898,2.84586,2.77998,2.78601,2942783.2196887,0
+OXSQ.US,D,20140513,000000,2.78601,2.80393,2.75884,2.80087,2240922.0836322,0
+OXSQ.US,D,20140514,000000,2.8126,2.81898,2.78286,2.80087,1725929.1206476,0
+OXSQ.US,D,20140515,000000,2.79487,2.80087,2.7679,2.78894,1870571.7482133,0
+OXSQ.US,D,20140516,000000,2.80087,2.82323,2.78286,2.81898,2012391.2568627,0
+OXSQ.US,D,20140519,000000,2.82185,2.84892,2.80393,2.84586,1636079.6806955,0
+OXSQ.US,D,20140520,000000,2.84586,2.84892,2.80393,2.82479,1426534.5451338,0
+OXSQ.US,D,20140521,000000,2.84586,2.85482,2.82128,2.83365,1272275.1275179,0
+OXSQ.US,D,20140522,000000,2.82479,2.86397,2.82479,2.85187,1464417.1638411,0
+OXSQ.US,D,20140523,000000,2.86397,2.88771,2.85187,2.88475,1154448.8822029,0
+OXSQ.US,D,20140527,000000,2.89685,2.92079,2.87578,2.89685,1956496.1002856,0
+OXSQ.US,D,20140528,000000,2.89067,2.91173,2.87578,2.89685,1674330.3440468,0
+OXSQ.US,D,20140529,000000,2.91173,2.92993,2.89685,2.90259,1733664.5530765,0
+OXSQ.US,D,20140530,000000,2.91451,2.92079,2.88475,2.90259,3042522.2357212,0
+OXSQ.US,D,20140602,000000,2.92079,2.92079,2.89067,2.89067,1181109.3867216,0
+OXSQ.US,D,20140603,000000,2.89974,2.90868,2.87578,2.90259,1469049.113934,0
+OXSQ.US,D,20140604,000000,2.91783,2.91783,2.88189,2.89398,1483560.8977488,0
+OXSQ.US,D,20140605,000000,2.91173,2.92079,2.88189,2.92079,1621119.7484023,0
+OXSQ.US,D,20140606,000000,2.93538,2.95663,2.92079,2.93538,1752144.7241409,0
+OXSQ.US,D,20140609,000000,2.93538,2.95062,2.91173,2.95062,1881659.634355,0
+OXSQ.US,D,20140610,000000,2.95663,2.96263,2.9449,2.95396,1785277.4019724,0
+OXSQ.US,D,20140611,000000,2.96605,2.96605,2.93872,2.95062,2504726.7420739,0
+OXSQ.US,D,20140612,000000,2.95062,2.97832,2.91672,2.94758,3018703.2523508,0
+OXSQ.US,D,20140613,000000,2.94462,2.95985,2.91672,2.92587,2109847.3136183,0
+OXSQ.US,D,20140616,000000,2.91672,2.94139,2.91339,2.9351,1550792.9118447,0
+OXSQ.US,D,20140617,000000,2.93824,2.96292,2.91987,2.9351,2248305.7086808,0
+OXSQ.US,D,20140618,000000,2.92911,2.93225,2.88585,2.91987,2468200.4761281,0
+OXSQ.US,D,20140619,000000,2.92291,2.93225,2.88873,2.91672,1621938.106493,0
+OXSQ.US,D,20140620,000000,2.92587,2.94139,2.90443,2.93824,2623046.6002057,0
+OXSQ.US,D,20140623,000000,2.94139,2.96614,2.93225,2.94462,2425694.567202,0
+OXSQ.US,D,20140624,000000,2.94758,2.96292,2.92587,2.92587,1668771.7874385,0
+OXSQ.US,D,20140625,000000,2.9351,2.95062,2.92587,2.94139,1921051.2361026,0
+OXSQ.US,D,20140626,000000,2.94139,3.01547,2.94139,3.00283,3415855.8977248,0
+OXSQ.US,D,20140627,000000,3.03099,3.05548,2.98942,3.05548,29118493.921081,0
+OXSQ.US,D,20140630,000000,3.04042,3.0589,3.02775,3.05548,4172855.5338697,0
+OXSQ.US,D,20140701,000000,3.07108,3.10211,3.04318,3.0527,2856432.3688231,0
+OXSQ.US,D,20140702,000000,3.04042,3.07718,3.04042,3.0647,1956268.7785939,0
+OXSQ.US,D,20140703,000000,3.0647,3.08641,3.05548,3.0589,927621.88563801,0
+OXSQ.US,D,20140707,000000,3.05548,3.0624,3.02775,3.04042,1667558.3225978,0
+OXSQ.US,D,20140708,000000,3.03386,3.04622,2.98166,3.01888,2535764.8128875,0
+OXSQ.US,D,20140709,000000,3.02775,3.03717,3.00283,3.02508,1524593.5456149,0
+OXSQ.US,D,20140710,000000,2.99681,3.01547,2.98166,3.01289,1227243.7828436,0
+OXSQ.US,D,20140711,000000,3.00909,3.01888,2.98786,3.00283,1274154.3201706,0
+OXSQ.US,D,20140714,000000,3.02508,3.03717,3.00909,3.01547,1027930.2883843,0
+OXSQ.US,D,20140715,000000,3.01888,3.03099,3.0065,3.02129,942789.65490668,0
+OXSQ.US,D,20140716,000000,3.03099,3.03099,3.00283,3.00283,1035963.4039811,0
+OXSQ.US,D,20140717,000000,3.00283,3.03099,2.98461,2.99404,1360417.4898126,0
+OXSQ.US,D,20140718,000000,2.98786,3.00909,2.98786,2.99404,884144.98834234,0
+OXSQ.US,D,20140721,000000,3.00909,3.00909,2.97832,2.9909,943175.01929859,0
+OXSQ.US,D,20140722,000000,2.9909,3.0065,2.97557,2.97832,1326050.7799394,0
+OXSQ.US,D,20140723,000000,2.98166,2.98786,2.9692,2.98461,1565634.8533549,0
+OXSQ.US,D,20140724,000000,2.9909,2.99404,2.97076,2.98166,911532.92227514,0
+OXSQ.US,D,20140725,000000,2.98166,3.0065,2.97832,3.0065,1428620.4922779,0
+OXSQ.US,D,20140728,000000,3.00909,3.01289,2.97832,3.00283,1081825.014073,0
+OXSQ.US,D,20140729,000000,3.00283,3.00909,2.98333,2.98786,943977.14012561,0
+OXSQ.US,D,20140730,000000,2.9909,3.01289,2.96779,2.9692,1006560.9668647,0
+OXSQ.US,D,20140731,000000,2.96292,2.97832,2.9351,2.93824,1784482.8585353,0
+OXSQ.US,D,20140801,000000,2.94758,2.95985,2.92911,2.94139,1254276.6619435,0
+OXSQ.US,D,20140804,000000,2.9909,2.9909,2.94462,2.94758,780001.34390895,0
+OXSQ.US,D,20140805,000000,2.94462,2.95709,2.93225,2.9351,893667.60226299,0
+OXSQ.US,D,20140806,000000,2.9351,2.9692,2.9351,2.95062,884256.48421977,0
+OXSQ.US,D,20140807,000000,2.93225,2.9692,2.93225,2.95062,1259500.7309194,0
+OXSQ.US,D,20140808,000000,2.95396,2.98166,2.95396,2.97557,898097.12780164,0
+OXSQ.US,D,20140811,000000,2.97557,3.00909,2.97557,2.99404,1601800.6520463,0
+OXSQ.US,D,20140812,000000,3.00283,3.00283,2.97991,2.9909,709210.12160922,0
+OXSQ.US,D,20140813,000000,3.0065,3.00909,2.98461,3.00283,1167338.0221315,0
+OXSQ.US,D,20140814,000000,2.99681,3.00781,2.98461,3.00031,893902.5013446,0
+OXSQ.US,D,20140815,000000,3.0065,3.01888,2.98166,3.00283,891782.99718899,0
+OXSQ.US,D,20140818,000000,3.0065,3.01888,2.99404,3.00031,1490172.7115294,0
+OXSQ.US,D,20140819,000000,3.01289,3.01888,2.99681,3.00909,1217173.431894,0
+OXSQ.US,D,20140820,000000,3.01547,3.01547,2.99404,3.0065,1170432.8445937,0
+OXSQ.US,D,20140821,000000,3.01547,3.01547,3.00031,3.0065,1316654.8166757,0
+OXSQ.US,D,20140822,000000,3.01547,3.01547,2.9909,3.00283,1207893.2944446,0
+OXSQ.US,D,20140825,000000,3.02129,3.02129,3.00031,3.01547,926561.05107596,0
+OXSQ.US,D,20140826,000000,3.02775,3.02775,3.00283,3.00909,813147.01155145,0
+OXSQ.US,D,20140827,000000,3.02129,3.02129,2.99404,3.00283,1238163.8839273,0
+OXSQ.US,D,20140828,000000,3.0065,3.01289,2.98461,3.01289,695251.48724442,0
+OXSQ.US,D,20140829,000000,3.00909,3.02508,3.00283,3.01888,1368671.4321956,0
+OXSQ.US,D,20140902,000000,3.03386,3.04042,2.99404,3.00283,1788478.3078909,0
+OXSQ.US,D,20140903,000000,3.02129,3.03386,2.98166,2.98461,1881328.3941754,0
+OXSQ.US,D,20140904,000000,3.00031,3.01289,2.97213,2.97557,1742716.2863498,0
+OXSQ.US,D,20140905,000000,2.97832,3.0065,2.96614,3.00283,1187789.3970099,0
+OXSQ.US,D,20140908,000000,3.02508,3.03386,3.00283,3.02775,1601839.6214794,0
+OXSQ.US,D,20140909,000000,3.01547,3.02508,3.00283,3.00283,1288989.7667757,0
+OXSQ.US,D,20140910,000000,3.00909,3.02129,3.0065,3.01289,1058875.2655528,0
+OXSQ.US,D,20140911,000000,3.01888,3.04318,3.00909,3.03717,2266005.4086033,0
+OXSQ.US,D,20140912,000000,3.02462,3.05934,3.02462,3.03386,2179244.296208,0
+OXSQ.US,D,20140915,000000,3.04346,3.04346,2.98323,2.99266,1854988.3049938,0
+OXSQ.US,D,20140916,000000,2.99266,3.0054,2.98166,2.9861,1211589.9781479,0
+OXSQ.US,D,20140917,000000,2.98323,2.99118,2.96725,2.97344,1175208.7650914,0
+OXSQ.US,D,20140918,000000,2.9861,2.98952,2.94793,2.95107,1306461.0625218,0
+OXSQ.US,D,20140919,000000,2.96725,2.97012,2.90331,2.91978,1644563.1097391,0
+OXSQ.US,D,20140922,000000,2.92559,2.92901,2.88457,2.89067,1182322.8515625,0
+OXSQ.US,D,20140923,000000,2.89427,2.91284,2.88771,2.88771,1195769.4708784,0
+OXSQ.US,D,20140924,000000,2.88457,2.90684,2.88142,2.90331,866726.73432417,0
+OXSQ.US,D,20140925,000000,2.91284,2.91626,2.85297,2.87496,1927241.9635111,0
+OXSQ.US,D,20140926,000000,2.88125,2.89427,2.8624,2.89067,1001991.8008582,0
+OXSQ.US,D,20140929,000000,2.87182,2.87496,2.85297,2.85556,1450974.8744621,0
+OXSQ.US,D,20140930,000000,2.86831,2.87182,2.80845,2.80845,2696640.3742209,0
+OXSQ.US,D,20141001,000000,2.81465,2.81575,2.7666,2.80845,1741063.3329047,0
+OXSQ.US,D,20141002,000000,2.8018,2.83034,2.77631,2.8212,1716532.0748995,0
+OXSQ.US,D,20141003,000000,2.83679,2.8478,2.8212,2.82721,1170417.6898142,0
+OXSQ.US,D,20141006,000000,2.84003,2.84946,2.80511,2.8212,930555.41794731,0
+OXSQ.US,D,20141007,000000,2.81465,2.8236,2.78914,2.7922,787494.29986652,0
+OXSQ.US,D,20141008,000000,2.79523,2.79874,2.76382,2.77011,1067733.2341457,0
+OXSQ.US,D,20141009,000000,2.76032,2.77631,2.71902,2.74452,1622917.7547365,0
+OXSQ.US,D,20141010,000000,2.74129,2.75108,2.69686,2.70637,1601436.9373394,0
+OXSQ.US,D,20141013,000000,2.69362,2.71902,2.63644,2.65861,1511083.0597282,0
+OXSQ.US,D,20141014,000000,2.65861,2.68391,2.63949,2.65861,1295734.7261186,0
+OXSQ.US,D,20141015,000000,2.63348,2.63644,2.39116,2.54905,5797910.1125098,0
+OXSQ.US,D,20141016,000000,2.48022,2.67459,2.48022,2.67459,1901361.9301344,0
+OXSQ.US,D,20141017,000000,2.68391,2.75108,2.68391,2.71902,2116295.6722775,0
+OXSQ.US,D,20141020,000000,2.72225,2.74756,2.70637,2.72871,977741.98875739,0
+OXSQ.US,D,20141021,000000,2.73491,2.75403,2.72225,2.73491,1293778.6770842,0
+OXSQ.US,D,20141022,000000,2.75403,2.76382,2.73825,2.74452,1408267.6234661,0
+OXSQ.US,D,20141023,000000,2.7666,2.7666,2.71596,2.71902,1531249.7412496,0
+OXSQ.US,D,20141024,000000,2.70988,2.74756,2.70637,2.73825,1182891.1557922,0
+OXSQ.US,D,20141027,000000,2.73825,2.74452,2.71254,2.72225,688472.97088984,0
+OXSQ.US,D,20141028,000000,2.72225,2.74738,2.71902,2.73825,745728.81016531,0
+OXSQ.US,D,20141029,000000,2.74129,2.78591,2.74129,2.75746,1116354.096583,0
+OXSQ.US,D,20141030,000000,2.76032,2.77631,2.74813,2.77326,846040.4603644,0
+OXSQ.US,D,20141031,000000,2.79523,2.79523,2.77326,2.78914,831078.36310265,0
+OXSQ.US,D,20141103,000000,2.78914,2.80845,2.75108,2.77326,1147353.1979638,0
+OXSQ.US,D,20141104,000000,2.75403,2.77056,2.72225,2.73825,1072434.4632303,0
+OXSQ.US,D,20141105,000000,2.73491,2.73491,2.67118,2.70637,1723929.7722434,0
+OXSQ.US,D,20141106,000000,2.70637,2.72548,2.68899,2.70333,1094076.5707804,0
+OXSQ.US,D,20141107,000000,2.69362,2.7666,2.69362,2.74452,1119841.8608268,0
+OXSQ.US,D,20141110,000000,2.75403,2.77954,2.74452,2.76032,1085485.9757963,0
+OXSQ.US,D,20141111,000000,2.76032,2.76845,2.72871,2.73185,891878.25580275,0
+OXSQ.US,D,20141112,000000,2.72871,2.77954,2.72225,2.75403,777441.26866483,0
+OXSQ.US,D,20141113,000000,2.76032,2.77631,2.74129,2.77011,1232035.9406051,0
+OXSQ.US,D,20141114,000000,2.77631,2.77954,2.73491,2.74452,964342.99874828,0
+OXSQ.US,D,20141117,000000,2.73185,2.76032,2.73185,2.74129,1402424.3735009,0
+OXSQ.US,D,20141118,000000,2.72871,2.77954,2.72871,2.74452,1138629.4574176,0
+OXSQ.US,D,20141119,000000,2.75403,2.77326,2.73491,2.76032,820589.09074942,0
+OXSQ.US,D,20141120,000000,2.76032,2.7666,2.75403,2.76382,1154763.8851187,0
+OXSQ.US,D,20141121,000000,2.78591,2.7922,2.75403,2.76032,874982.84167589,0
+OXSQ.US,D,20141124,000000,2.75746,2.77011,2.74129,2.75746,940494.78830308,0
+OXSQ.US,D,20141125,000000,2.75746,2.77954,2.75403,2.77326,712972.83685173,0
+OXSQ.US,D,20141126,000000,2.77954,2.77954,2.74452,2.76382,715801.36818908,0
+OXSQ.US,D,20141128,000000,2.75403,2.7666,2.75108,2.76382,350517.05904591,0
+OXSQ.US,D,20141201,000000,2.76032,2.76382,2.70637,2.71902,1479568.6958461,0
+OXSQ.US,D,20141202,000000,2.73185,2.76382,2.72818,2.74129,837447.70041188,0
+OXSQ.US,D,20141203,000000,2.74756,2.77954,2.73491,2.77011,1316244.555146,0
+OXSQ.US,D,20141204,000000,2.7666,2.78591,2.73825,2.76382,1127727.7585661,0
+OXSQ.US,D,20141205,000000,2.76382,2.78591,2.75108,2.75874,1170839.8586705,0
+OXSQ.US,D,20141208,000000,2.75108,2.77954,2.608,2.6429,2425640.4429896,0
+OXSQ.US,D,20141209,000000,2.62064,2.73185,2.608,2.72871,1727177.2249844,0
+OXSQ.US,D,20141210,000000,2.71902,2.73491,2.67118,2.69362,1653356.1292774,0
+OXSQ.US,D,20141211,000000,2.69686,2.71254,2.61731,2.62359,1590399.9279572,0
+OXSQ.US,D,20141212,000000,2.60455,2.61731,2.54738,2.56022,1745807.8613591,0
+OXSQ.US,D,20141215,000000,2.55015,2.557,2.49085,2.51707,2486695.8019718,0
+OXSQ.US,D,20141216,000000,2.49416,2.49416,2.39522,2.46139,2996364.0249457,0
+OXSQ.US,D,20141217,000000,2.46139,2.51385,2.44418,2.49231,1547356.0243603,0
+OXSQ.US,D,20141218,000000,2.49742,2.55015,2.4574,2.48437,2060874.6438007,0
+OXSQ.US,D,20141219,000000,2.51043,2.54017,2.47117,2.48068,2969823.6761783,0
+OXSQ.US,D,20141222,000000,2.48068,2.50379,2.44604,2.4574,1971625.9826057,0
+OXSQ.US,D,20141223,000000,2.47449,2.52391,2.4574,2.50379,2133582.9457018,0
+OXSQ.US,D,20141224,000000,2.50379,2.51043,2.48871,2.50738,790534.9981163,0
+OXSQ.US,D,20141226,000000,2.50738,2.54693,2.5036,2.51043,1351169.8268906,0
+OXSQ.US,D,20141229,000000,2.49085,2.50738,2.44418,2.4574,2622268.2940321,0
+OXSQ.US,D,20141230,000000,2.44418,2.47117,2.42487,2.45463,3328875.0410274,0
+OXSQ.US,D,20141231,000000,2.4574,2.50302,2.43984,2.48437,4200951.4125002,0
+OXSQ.US,D,20150102,000000,2.47449,2.54693,2.47449,2.52697,1774310.7540663,0
+OXSQ.US,D,20150105,000000,2.52697,2.55338,2.50738,2.52391,1289844.9293308,0
+OXSQ.US,D,20150106,000000,2.53066,2.53066,2.47449,2.48437,1015992.6521086,0
+OXSQ.US,D,20150107,000000,2.49416,2.51707,2.46139,2.46139,945959.16878184,0
+OXSQ.US,D,20150108,000000,2.47753,2.5132,2.47449,2.50083,854762.03594233,0
+OXSQ.US,D,20150109,000000,2.49085,2.52039,2.46737,2.49416,814951.51279117,0
+OXSQ.US,D,20150112,000000,2.48437,2.52391,2.47449,2.52391,1357283.6979174,0
+OXSQ.US,D,20150113,000000,2.52039,2.53703,2.48586,2.51043,1473884.5710652,0
+OXSQ.US,D,20150114,000000,2.50083,2.51385,2.46737,2.47117,1911030.6794284,0
+OXSQ.US,D,20150115,000000,2.47117,2.4852,2.44142,2.45463,1651298.3267239,0
+OXSQ.US,D,20150116,000000,2.47117,2.48437,2.44142,2.46737,912340.4555234,0
+OXSQ.US,D,20150120,000000,2.47892,2.47892,2.42821,2.46433,1156653.9026139,0
+OXSQ.US,D,20150121,000000,2.46139,2.48965,2.45112,2.48068,788344.0500004,0
+OXSQ.US,D,20150122,000000,2.50035,2.50379,2.46139,2.48753,994911.27139873,0
+OXSQ.US,D,20150123,000000,2.47449,2.47449,2.44418,2.46139,1102410.6169978,0
+OXSQ.US,D,20150126,000000,2.47117,2.47117,2.44418,2.46433,1019274.7443455,0
+OXSQ.US,D,20150127,000000,2.45463,2.46433,2.43154,2.4574,964342.99874828,0
+OXSQ.US,D,20150128,000000,2.46139,2.47449,2.42487,2.43154,984580.04174556,0
+OXSQ.US,D,20150129,000000,2.44142,2.44142,2.37537,2.40151,1768199.0480079,0
+OXSQ.US,D,20150130,000000,2.37878,2.41168,2.36706,2.40511,1241860.5676306,0
+OXSQ.US,D,20150202,000000,2.40151,2.42166,2.38525,2.39522,951408.39448112,0
+OXSQ.US,D,20150203,000000,2.39522,2.47753,2.39522,2.47753,1317442.8652075,0
+OXSQ.US,D,20150204,000000,2.46139,2.49085,2.45112,2.48437,1107955.1013108,0
+OXSQ.US,D,20150205,000000,2.49085,2.53066,2.48753,2.51043,925617.1248126,0
+OXSQ.US,D,20150206,000000,2.50738,2.55994,2.50738,2.54693,1082190.8937485,0
+OXSQ.US,D,20150209,000000,2.53066,2.557,2.50083,2.52039,899453.48056309,0
+OXSQ.US,D,20150210,000000,2.52391,2.52697,2.45463,2.47449,1572352.7505916,0
+OXSQ.US,D,20150211,000000,2.47449,2.47449,2.44142,2.44799,1132248.2127816,0
+OXSQ.US,D,20150212,000000,2.46737,2.47449,2.44142,2.47449,629870.52121112,0
+OXSQ.US,D,20150213,000000,2.47753,2.50738,2.47449,2.48753,676852.50249852,0
+OXSQ.US,D,20150217,000000,2.47753,2.52039,2.47449,2.51043,730063.09814303,0
+OXSQ.US,D,20150218,000000,2.50083,2.51707,2.50083,2.51043,630022.06900569,0
+OXSQ.US,D,20150219,000000,2.50738,2.54017,2.50379,2.51707,1348299.0786676,0
+OXSQ.US,D,20150220,000000,2.50738,2.51707,2.49416,2.51043,1064988.0540955,0
+OXSQ.US,D,20150223,000000,2.51385,2.53389,2.50738,2.53389,1160955.6950113,0
+OXSQ.US,D,20150224,000000,2.53389,2.55338,2.51735,2.54017,864732.79834125,0
+OXSQ.US,D,20150225,000000,2.54017,2.57324,2.52697,2.57324,945358.39002476,0
+OXSQ.US,D,20150226,000000,2.50083,2.50379,2.38859,2.41168,4586768.2828399,0
+OXSQ.US,D,20150227,000000,2.41168,2.42166,2.38172,2.40511,1867225.7894057,0
+OXSQ.US,D,20150302,000000,2.40511,2.46139,2.40511,2.42166,1374633.7554281,0
+OXSQ.US,D,20150303,000000,2.40835,2.4574,2.40835,2.45463,994531.31942804,0
+OXSQ.US,D,20150304,000000,2.45112,2.47449,2.4379,2.47117,874194.79314409,0
+OXSQ.US,D,20150305,000000,2.47449,2.49085,2.46433,2.46737,949660.18242226,0
+OXSQ.US,D,20150306,000000,2.47449,2.49742,2.46737,2.49085,1065148.2617641,0
+OXSQ.US,D,20150309,000000,2.48753,2.49085,2.4574,2.46139,1037269.9624672,0
+OXSQ.US,D,20150310,000000,2.44418,2.4574,2.42487,2.43459,965729.66106867,0
+OXSQ.US,D,20150311,000000,2.44418,2.46433,2.43154,2.44799,987852.39162417,0
+OXSQ.US,D,20150312,000000,2.45112,2.47449,2.42821,2.46737,1470725.8820325,0
+OXSQ.US,D,20150313,000000,2.45066,2.47126,2.42638,2.43689,1295508.4869109,0
+OXSQ.US,D,20150316,000000,2.41629,2.43689,2.29315,2.29648,4417110.5268109,0
+OXSQ.US,D,20150317,000000,2.31014,2.33417,2.30342,2.31014,2226664.6836154,0
+OXSQ.US,D,20150318,000000,2.31014,2.32742,2.29648,2.31375,2940742.7368832,0
+OXSQ.US,D,20150319,000000,2.31726,2.31726,2.27616,2.31014,2042006.9433759,0
+OXSQ.US,D,20150320,000000,2.32742,2.34081,2.31014,2.34081,1014434.9572772,0
+OXSQ.US,D,20150323,000000,2.34081,2.37196,2.32742,2.35135,987555.79094051,0
+OXSQ.US,D,20150324,000000,2.34443,2.39588,2.33417,2.39588,1048617.6448283,0
+OXSQ.US,D,20150325,000000,2.40974,2.41278,2.38923,2.40245,1012093.5438511,0
+OXSQ.US,D,20150326,000000,2.40631,2.43052,2.40631,2.40974,886469.08202059,0
+OXSQ.US,D,20150327,000000,2.40631,2.42638,2.3753,2.38191,740365.10072154,0
+OXSQ.US,D,20150330,000000,2.39588,2.41278,2.38191,2.39938,1348971.3013849,0
+OXSQ.US,D,20150331,000000,2.41278,2.42638,2.36844,2.36844,2182989.6917025,0
+OXSQ.US,D,20150401,000000,2.40631,2.40631,2.35135,2.36152,858411.09033888,0
+OXSQ.US,D,20150402,000000,2.35135,2.37888,2.35135,2.36152,836789.54998971,0
+OXSQ.US,D,20150406,000000,2.36152,2.37888,2.32742,2.3376,924737.0651198,0
+OXSQ.US,D,20150407,000000,2.32742,2.36501,2.32742,2.35467,1127068.5256597,0
+OXSQ.US,D,20150408,000000,2.34443,2.35809,2.30342,2.30692,923565.81716457,0
+OXSQ.US,D,20150409,000000,2.30007,2.3376,2.30007,2.32057,603029.24182301,0
+OXSQ.US,D,20150410,000000,2.31014,2.34443,2.29315,2.29315,988723.79144299,0
+OXSQ.US,D,20150413,000000,2.28279,2.29315,2.25213,2.28642,1454159.5431168,0
+OXSQ.US,D,20150414,000000,2.28642,2.30692,2.27616,2.30007,1626832.0177738,0
+OXSQ.US,D,20150415,000000,2.30692,2.35809,2.30007,2.35467,1154763.8851187,0
+OXSQ.US,D,20150416,000000,2.34081,2.34627,2.31014,2.33417,753238.00338662,0
+OXSQ.US,D,20150417,000000,2.32057,2.3376,2.30342,2.32057,845562.00232724,0
+OXSQ.US,D,20150420,000000,2.31375,2.34081,2.30692,2.31726,599486.27088265,0
+OXSQ.US,D,20150421,000000,2.32742,2.32742,2.29648,2.32057,506054.89055739,0
+OXSQ.US,D,20150422,000000,2.32057,2.32742,2.31014,2.32742,548283.6835163,0
+OXSQ.US,D,20150423,000000,2.32742,2.36152,2.32742,2.35809,890840.15340988,0
+OXSQ.US,D,20150424,000000,2.36152,2.38581,2.3376,2.34794,557552.99612316,0
+OXSQ.US,D,20150427,000000,2.35135,2.36501,2.31014,2.32742,699760.0341331,0
+OXSQ.US,D,20150428,000000,2.3376,2.34794,2.31014,2.32742,652779.13532995,0
+OXSQ.US,D,20150429,000000,2.32742,2.32742,2.30007,2.30342,584645.41185656,0
+OXSQ.US,D,20150430,000000,2.30342,2.3241,2.25906,2.29648,1105593.1206839,0
+OXSQ.US,D,20150501,000000,2.30007,2.30342,2.27236,2.29648,686025.47400742,0
+OXSQ.US,D,20150504,000000,2.29648,2.31375,2.25213,2.26563,939928.64904191,0
+OXSQ.US,D,20150505,000000,2.27939,2.28642,2.25906,2.27236,810491.6776936,0
+OXSQ.US,D,20150506,000000,2.27236,2.27236,2.24178,2.26563,1283300.2295735,0
+OXSQ.US,D,20150507,000000,2.26932,2.26932,2.24843,2.25213,637090.69113847,0
+OXSQ.US,D,20150508,000000,2.26563,2.27616,2.23828,2.25906,1114650.2663783,0
+OXSQ.US,D,20150511,000000,2.32742,2.44706,2.32057,2.40631,2281600.7591495,0
+OXSQ.US,D,20150512,000000,2.40245,2.40245,2.34443,2.38191,1380635.0480933,0
+OXSQ.US,D,20150513,000000,2.38191,2.42638,2.36152,2.38191,998948.93763997,0
+OXSQ.US,D,20150514,000000,2.39938,2.40245,2.34794,2.36501,1036923.5675082,0
+OXSQ.US,D,20150515,000000,2.36844,2.38923,2.35135,2.38191,927388.06904064,0
+OXSQ.US,D,20150518,000000,2.38191,2.40245,2.37196,2.38581,809794.55783856,0
+OXSQ.US,D,20150519,000000,2.39227,2.40631,2.3753,2.39588,1057177.9302535,0
+OXSQ.US,D,20150520,000000,2.39588,2.40631,2.36844,2.39588,743584.40887206,0
+OXSQ.US,D,20150521,000000,2.40245,2.42638,2.39588,2.40631,794723.12966786,0
+OXSQ.US,D,20150522,000000,2.43052,2.43052,2.39588,2.40974,846427.98972481,0
+OXSQ.US,D,20150526,000000,2.41278,2.41629,2.38191,2.41278,717687.05574731,0
+OXSQ.US,D,20150527,000000,2.41278,2.41629,2.39227,2.40974,994273.68817725,0
+OXSQ.US,D,20150528,000000,2.41278,2.42303,2.38191,2.40245,593446.00878452,0
+OXSQ.US,D,20150529,000000,2.40631,2.41278,2.38923,2.40631,698007.49213723,0
+OXSQ.US,D,20150601,000000,2.39938,2.41278,2.38581,2.40974,616388.17991498,0
+OXSQ.US,D,20150602,000000,2.40974,2.45066,2.40245,2.45066,1079437.0538241,0
+OXSQ.US,D,20150603,000000,2.46129,2.47126,2.4406,2.46129,1010919.0484431,0
+OXSQ.US,D,20150604,000000,2.46433,2.46433,2.43689,2.45066,1265995.6364013,0
+OXSQ.US,D,20150605,000000,2.45704,2.46129,2.43052,2.45066,683104.93150907,0
+OXSQ.US,D,20150608,000000,2.4406,2.45066,2.40631,2.44706,984338.64775849,0
+OXSQ.US,D,20150609,000000,2.44706,2.45427,2.40974,2.42303,756821.02624412,0
+OXSQ.US,D,20150610,000000,2.43052,2.43329,2.39588,2.4198,1128107.7105369,0
+OXSQ.US,D,20150611,000000,2.41278,2.46129,2.41278,2.45427,1824296.6291391,0
+OXSQ.US,D,20150612,000000,2.44659,2.47228,2.42923,2.47228,1262730.8639123,0
+OXSQ.US,D,20150615,000000,2.44659,2.47228,2.44326,2.45066,710988.64322701,0
+OXSQ.US,D,20150616,000000,2.45066,2.46489,2.44659,2.46139,872191.11480291,0
+OXSQ.US,D,20150617,000000,2.45427,2.47551,2.44659,2.46489,721923.89909,0
+OXSQ.US,D,20150618,000000,2.45721,2.47892,2.44326,2.46489,842755.12067483,0
+OXSQ.US,D,20150619,000000,2.46139,2.47551,2.43993,2.45721,1091713.507669,0
+OXSQ.US,D,20150622,000000,2.46139,2.47228,2.42923,2.45721,1551498.6915736,0
+OXSQ.US,D,20150623,000000,2.46139,2.48355,2.45721,2.47228,615924.87665728,0
+OXSQ.US,D,20150624,000000,2.46139,2.47551,2.45066,2.45066,673141.74649987,0
+OXSQ.US,D,20150625,000000,2.45427,2.46489,2.42536,2.45066,931067.43299613,0
+OXSQ.US,D,20150626,000000,2.43993,2.45721,2.42923,2.45721,625751.66865136,0
+OXSQ.US,D,20150629,000000,2.44326,2.44326,2.37935,2.38626,1252361.7473105,0
+OXSQ.US,D,20150630,000000,2.41139,2.42923,2.38626,2.39726,1750933.4242687,0
+OXSQ.US,D,20150701,000000,2.42536,2.43616,2.37196,2.41463,822567.8719529,0
+OXSQ.US,D,20150702,000000,2.41463,2.43993,2.38996,2.40068,352689.60492959,0
+OXSQ.US,D,20150706,000000,2.38996,2.40068,2.36844,2.37196,510254.92943565,0
+OXSQ.US,D,20150707,000000,2.36844,2.38996,2.3363,2.36844,822288.59101718,0
+OXSQ.US,D,20150708,000000,2.35422,2.38251,2.347,2.37196,988544.099058,0
+OXSQ.US,D,20150709,000000,2.38251,2.40068,2.35422,2.36123,568851.96669315,0
+OXSQ.US,D,20150710,000000,2.36123,2.38996,2.347,2.35772,568566.19085194,0
+OXSQ.US,D,20150713,000000,2.35052,2.36484,2.347,2.35052,490069.84568223,0
+OXSQ.US,D,20150714,000000,2.35052,2.36484,2.3363,2.36123,459161.67297822,0
+OXSQ.US,D,20150715,000000,2.36123,2.38626,2.347,2.38251,502640.73524239,0
+OXSQ.US,D,20150716,000000,2.37545,2.38996,2.37196,2.37545,398671.37077277,0
+OXSQ.US,D,20150717,000000,2.37196,2.37935,2.35422,2.35772,366987.05686368,0
+OXSQ.US,D,20150720,000000,2.347,2.35772,2.2865,2.31145,1212546.8942223,0
+OXSQ.US,D,20150721,000000,2.30073,2.32207,2.28983,2.31145,521743.33474884,0
+OXSQ.US,D,20150722,000000,2.30425,2.30775,2.2865,2.30425,753596.30567237,0
+OXSQ.US,D,20150723,000000,2.25795,2.31497,2.24715,2.25795,1171892.0333586,0
+OXSQ.US,D,20150724,000000,2.24715,2.25417,2.17592,2.21148,1293581.6649514,0
+OXSQ.US,D,20150727,000000,2.2078,2.2078,2.16519,2.17592,883406.73408587,0
+OXSQ.US,D,20150728,000000,2.16862,2.2078,2.16862,2.19015,640613.09487815,0
+OXSQ.US,D,20150729,000000,2.18284,2.21869,2.16862,2.21148,437642.96863252,0
+OXSQ.US,D,20150730,000000,2.19366,2.24032,2.19366,2.22922,598566.15927272,0
+OXSQ.US,D,20150731,000000,2.2223,2.25085,2.2223,2.24354,528191.69340809,0
+OXSQ.US,D,20150803,000000,2.24032,2.24354,2.20087,2.24032,703968.73288535,0
+OXSQ.US,D,20150804,000000,2.23273,2.31838,2.23273,2.30425,1186189.4852927,0
+OXSQ.US,D,20150805,000000,2.25795,2.42194,2.25795,2.35772,1848964.2801592,0
+OXSQ.US,D,20150806,000000,2.347,2.38626,2.31838,2.37935,963181.49315128,0
+OXSQ.US,D,20150807,000000,2.36484,2.40779,2.35772,2.36844,933873.23216431,0
+OXSQ.US,D,20150810,000000,2.37196,2.404,2.35052,2.38996,638657.04584384,0
+OXSQ.US,D,20150811,000000,2.38626,2.38626,2.3397,2.35422,404250.4945817,0
+OXSQ.US,D,20150812,000000,2.35772,2.38626,2.32908,2.36123,411003.03131436,0
+OXSQ.US,D,20150813,000000,2.37196,2.38251,2.35052,2.36844,657440.31249743,0
+OXSQ.US,D,20150814,000000,2.35422,2.37935,2.35422,2.36844,359417.24452457,0
+OXSQ.US,D,20150817,000000,2.36844,2.38996,2.36844,2.38251,643977.45591775,0
+OXSQ.US,D,20150818,000000,2.37545,2.38996,2.37196,2.38996,472409.11519275,0
+OXSQ.US,D,20150819,000000,2.38996,2.40779,2.38251,2.404,788928.59149378,0
+OXSQ.US,D,20150820,000000,2.38996,2.40779,2.38996,2.40779,646225.77569873,0
+OXSQ.US,D,20150821,000000,2.40068,2.42194,2.35422,2.35772,2386683.9999092,0
+OXSQ.US,D,20150824,000000,2.26497,2.30425,2.17231,2.24715,1038587.3457958,0
+OXSQ.US,D,20150825,000000,2.24715,2.30775,2.22922,2.24715,555666.22608068,0
+OXSQ.US,D,20150826,000000,2.28983,2.31145,2.17592,2.30775,879764.1745948,0
+OXSQ.US,D,20150827,000000,2.32207,2.37545,2.30775,2.33278,577539.98525939,0
+OXSQ.US,D,20150828,000000,2.3363,2.40068,2.30073,2.37196,508846.61743034,0
+OXSQ.US,D,20150831,000000,2.37545,2.42194,2.36123,2.40068,510254.92943565,0
+OXSQ.US,D,20150901,000000,2.40779,2.41463,2.37196,2.39329,1119750.9321502,0
+OXSQ.US,D,20150902,000000,2.41463,2.47551,2.404,2.43993,1016017.5492463,0
+OXSQ.US,D,20150903,000000,2.50757,2.53252,2.45066,2.49675,1257407.2063858,0
+OXSQ.US,D,20150904,000000,2.49314,2.49675,2.44326,2.47551,764252.28059963,0
+OXSQ.US,D,20150908,000000,2.49675,2.49675,2.45066,2.46489,640055.61549095,0
+OXSQ.US,D,20150909,000000,2.48612,2.48612,2.44326,2.44659,666127.24857943,0
+OXSQ.US,D,20150910,000000,2.43993,2.46802,2.42536,2.46139,539304.4766876,0
+OXSQ.US,D,20150911,000000,2.46139,2.47892,2.42536,2.43616,760609.72110855,0
+OXSQ.US,D,20150914,000000,2.41361,2.43616,2.2948,2.35791,1641867.7239641,0
+OXSQ.US,D,20150915,000000,2.33926,2.34682,2.2948,2.33583,723750.05001466,0
+OXSQ.US,D,20150916,000000,2.58139,2.59987,2.49981,2.5591,3114342.9005397,0
+OXSQ.US,D,20150917,000000,2.54414,2.64494,2.54414,2.61113,1573160.2838398,0
+OXSQ.US,D,20150918,000000,2.53306,2.64106,2.53306,2.58886,1422805.386903,0
+OXSQ.US,D,20150921,000000,2.58139,2.62608,2.5667,2.58545,1042135.7291575,0
+OXSQ.US,D,20150922,000000,2.53306,2.62608,2.5218,2.61492,1262277.3030129,0
+OXSQ.US,D,20150923,000000,2.62608,2.64106,2.59644,2.62968,508670.17249808,0
+OXSQ.US,D,20150924,000000,2.62239,2.63365,2.6077,2.61879,515082.80917719,0
+OXSQ.US,D,20150925,000000,2.64494,2.64494,2.61879,2.62608,698248.88612431,0
+OXSQ.US,D,20150928,000000,2.62239,2.64494,2.56273,2.57037,1847553.8031854,0
+OXSQ.US,D,20150929,000000,2.5667,2.57037,2.48845,2.49592,1418245.9632547,0
+OXSQ.US,D,20150930,000000,2.57408,2.58139,2.48845,2.49981,1391662.3151174,0
+OXSQ.US,D,20151001,000000,2.51459,2.62239,2.50322,2.59987,1040257.618989,0
+OXSQ.US,D,20151002,000000,2.57749,2.59987,2.53694,2.55134,334224.58864461,0
+OXSQ.US,D,20151005,000000,2.57408,2.59987,2.5218,2.55134,697411.04331716,0
+OXSQ.US,D,20151006,000000,2.54414,2.5667,2.53306,2.54414,614492.74999852,0
+OXSQ.US,D,20151007,000000,2.55134,2.58139,2.55134,2.57037,562947.01512586,0
+OXSQ.US,D,20151008,000000,2.57037,2.58139,2.53306,2.57037,899319.25251647,0
+OXSQ.US,D,20151009,000000,2.5591,2.57749,2.54414,2.5667,829784.79442751,0
+OXSQ.US,D,20151012,000000,2.5591,2.57037,2.53694,2.5591,397933.11651633,0
+OXSQ.US,D,20151013,000000,2.53306,2.55533,2.53306,2.54414,767506.22824606,0
+OXSQ.US,D,20151014,000000,2.53306,2.55533,2.5181,2.53694,505231.12004543,0
+OXSQ.US,D,20151015,000000,2.52577,2.54803,2.51052,2.53694,504962.66395217,0
+OXSQ.US,D,20151016,000000,2.52577,2.55533,2.49981,2.51052,700660.66102658,0
+OXSQ.US,D,20151019,000000,2.50322,2.50322,2.44356,2.47356,552062.63602248,0
+OXSQ.US,D,20151020,000000,2.47708,2.49592,2.42497,2.48466,424186.60695834,0
+OXSQ.US,D,20151021,000000,2.47708,2.47708,2.39902,2.40235,595161.74631597,0
+OXSQ.US,D,20151022,000000,2.42895,2.47356,2.40651,2.41778,380933.78390177,0
+OXSQ.US,D,20151023,000000,2.42119,2.43616,2.38396,2.38784,371541.06809073,0
+OXSQ.US,D,20151026,000000,2.43227,2.45093,2.34682,2.3653,534224.37811652,0
+OXSQ.US,D,20151027,000000,2.33583,2.39902,2.33583,2.39116,576907.81445916,0
+OXSQ.US,D,20151028,000000,2.38784,2.41361,2.36161,2.39902,475160.79014857,0
+OXSQ.US,D,20151029,000000,2.36917,2.39532,2.35052,2.36161,655023.12517394,0
+OXSQ.US,D,20151030,000000,2.36161,2.38784,2.35791,2.38027,680531.86645401,0
+OXSQ.US,D,20151102,000000,2.38027,2.4659,2.38027,2.45093,1046084.6316904,0
+OXSQ.US,D,20151103,000000,2.45093,2.47356,2.41361,2.42895,541738.98375904,0
+OXSQ.US,D,20151104,000000,2.42119,2.44356,2.36917,2.39532,461021.38091453,0
+OXSQ.US,D,20151105,000000,2.39902,2.44356,2.36917,2.38784,2694739.5318832,0
+OXSQ.US,D,20151106,000000,2.38784,2.46249,2.36917,2.41361,1100929.778548,0
+OXSQ.US,D,20151109,000000,2.39902,2.44742,2.39902,2.41361,649975.50113027,0
+OXSQ.US,D,20151110,000000,2.42497,2.45804,2.39116,2.40235,595428.03744074,0
+OXSQ.US,D,20151111,000000,2.39532,2.43227,2.38396,2.42497,1204015.8358721,0
+OXSQ.US,D,20151112,000000,2.39902,2.4549,2.39902,2.41002,580661.86982769,0
+OXSQ.US,D,20151113,000000,2.39116,2.47708,2.38784,2.43227,2329912.0310923,0
+OXSQ.US,D,20151116,000000,2.42119,2.48845,2.42119,2.4659,744687.46031972,0
+OXSQ.US,D,20151117,000000,2.45804,2.49592,2.44356,2.46249,597044.18642147,0
+OXSQ.US,D,20151118,000000,2.46249,2.49196,2.45804,2.46931,571008.27531312,0
+OXSQ.US,D,20151119,000000,2.48059,2.50701,2.46931,2.50701,605097.86921899,0
+OXSQ.US,D,20151120,000000,2.52917,2.54027,2.49592,2.51052,588450.3439847,0
+OXSQ.US,D,20151123,000000,2.49981,2.54414,2.49592,2.51459,808314.80187292,0
+OXSQ.US,D,20151124,000000,2.5181,2.54027,2.51459,2.5181,633547.7201981,0
+OXSQ.US,D,20151125,000000,2.53306,2.55533,2.52917,2.53694,621208.48226678,0
+OXSQ.US,D,20151127,000000,2.52917,2.58886,2.52917,2.58139,469794.9157363,0
+OXSQ.US,D,20151130,000000,2.58545,2.6076,2.57037,2.60392,875423.41276441,0
+OXSQ.US,D,20151201,000000,2.59275,2.61492,2.56273,2.59275,558177.58953368,0
+OXSQ.US,D,20151202,000000,2.59987,2.59987,2.5531,2.5667,629365.00106779,0
+OXSQ.US,D,20151203,000000,2.56273,2.58896,2.51459,2.53694,925487.22670295,0
+OXSQ.US,D,20151204,000000,2.53694,2.54803,2.49592,2.54027,1435156.5321609,0
+OXSQ.US,D,20151207,000000,2.50322,2.53306,2.47708,2.51052,1635686.738914,0
+OXSQ.US,D,20151208,000000,2.47356,2.56273,2.43227,2.46249,2787685.9592659,0
+OXSQ.US,D,20151209,000000,2.48059,2.5218,2.45804,2.47356,667906.85268149,0
+OXSQ.US,D,20151210,000000,2.47356,2.50701,2.46249,2.47708,904152.54467924,0
+OXSQ.US,D,20151211,000000,2.47356,2.48059,2.42497,2.46249,1878368.8822442,0
+OXSQ.US,D,20151214,000000,2.45797,2.45797,2.30646,2.31014,1870919.2256565,0
+OXSQ.US,D,20151215,000000,2.32991,2.40004,2.32991,2.37656,1892214.9382474,0
+OXSQ.US,D,20151216,000000,2.37656,2.45463,2.37656,2.41168,691482.27709644,0
+OXSQ.US,D,20151217,000000,2.38037,2.43116,2.38037,2.41527,827778.95111786,0
+OXSQ.US,D,20151218,000000,2.41961,2.45066,2.28688,2.32991,2331386.3746366,0
+OXSQ.US,D,20151221,000000,2.35699,2.43116,2.2949,2.31429,743336.5199795,0
+OXSQ.US,D,20151222,000000,2.3024,2.34128,2.25195,2.33361,1627469.6009951,0
+OXSQ.US,D,20151223,000000,2.33361,2.392,2.31014,2.37656,596769.23542272,0
+OXSQ.US,D,20151224,000000,2.35699,2.41168,2.35699,2.392,246508.72514338,0
+OXSQ.US,D,20151228,000000,2.36105,2.41168,2.36105,2.36872,741161.80912732,0
+OXSQ.US,D,20151229,000000,2.36484,2.40004,2.25195,2.29085,1388770.9996936,0
+OXSQ.US,D,20151230,000000,2.24797,2.29085,2.22478,2.29085,1585199.6736347,0
+OXSQ.US,D,20151231,000000,2.3376,2.392,2.2949,2.36872,1430348.1371359,0
+OXSQ.US,D,20160104,000000,2.29085,2.40779,2.20317,2.38037,5408854.449303,0
+OXSQ.US,D,20160105,000000,2.37656,2.40004,2.36105,2.37656,443833.696041,0
+OXSQ.US,D,20160106,000000,2.34545,2.36484,2.31014,2.34128,436465.22577181,0
+OXSQ.US,D,20160107,000000,2.28288,2.3376,2.26349,2.28688,325668.63315649,0
+OXSQ.US,D,20160108,000000,2.28288,2.29859,2.24797,2.26349,346141.65771961,0
+OXSQ.US,D,20160111,000000,2.25962,2.27912,2.20142,2.2404,649516.52780955,0
+OXSQ.US,D,20160112,000000,2.23615,2.25583,2.08049,2.0924,2054312.6242954,0
+OXSQ.US,D,20160113,000000,2.0766,2.10377,1.67143,1.74128,2307398.5237234,0
+OXSQ.US,D,20160114,000000,1.72613,1.78433,1.62054,1.75724,2368935.5881957,0
+OXSQ.US,D,20160115,000000,1.69102,1.74544,1.6403,1.72216,1335704.3744541,0
+OXSQ.US,D,20160119,000000,1.72216,1.76483,1.67891,1.74912,1502324.6796861,0
+OXSQ.US,D,20160120,000000,1.71042,1.75724,1.64732,1.74912,879780.41185852,0
+OXSQ.US,D,20160121,000000,1.73757,1.84225,1.72787,1.7884,514647.65050989,0
+OXSQ.US,D,20160122,000000,1.81564,1.8937,1.79577,1.86616,997579.59506753,0
+OXSQ.US,D,20160125,000000,1.85842,1.95587,1.83096,1.88188,1309138.0460645,0
+OXSQ.US,D,20160126,000000,1.87383,1.93628,1.87383,1.90895,731774.50573751,0
+OXSQ.US,D,20160127,000000,1.8937,1.95189,1.87818,1.91327,652569.13338603,0
+OXSQ.US,D,20160128,000000,1.92456,1.96724,1.91327,1.95189,3123277.7255143,0
+OXSQ.US,D,20160129,000000,1.95189,1.98691,1.89933,1.94018,814677.64427667,0
+OXSQ.US,D,20160201,000000,1.94775,1.96724,1.91669,1.95189,837405.48352624,0
+OXSQ.US,D,20160202,000000,1.92456,1.96373,1.88188,1.95189,635960.57758462,0
+OXSQ.US,D,20160203,000000,1.94775,1.98691,1.91327,1.95189,670272.08076113,0
+OXSQ.US,D,20160204,000000,1.93268,1.99107,1.93268,1.97915,833141.5780774,0
+OXSQ.US,D,20160205,000000,1.98292,1.99855,1.95189,1.97915,284882.79169879,0
+OXSQ.US,D,20160208,000000,1.96724,1.96724,1.92075,1.93628,542354.91729557,0
+OXSQ.US,D,20160209,000000,1.94018,1.94018,1.88188,1.92456,982728.99368324,0
+OXSQ.US,D,20160210,000000,1.91327,1.95587,1.88188,1.88955,590249.43280318,0
+OXSQ.US,D,20160211,000000,1.87818,1.89722,1.80779,1.84667,652168.61421466,0
+OXSQ.US,D,20160212,000000,1.84667,1.85842,1.76086,1.78044,832408.73624219,0
+OXSQ.US,D,20160216,000000,1.78044,1.90895,1.78044,1.90895,502422.07342452,0
+OXSQ.US,D,20160217,000000,1.90506,1.9822,1.90128,1.94423,634805.5668931,0
+OXSQ.US,D,20160218,000000,1.94018,1.96724,1.90895,1.92843,478108.39475311,0
+OXSQ.US,D,20160219,000000,1.90895,1.97129,1.90895,1.94423,391462.0256879,0
+OXSQ.US,D,20160222,000000,1.95189,1.96724,1.91327,1.92843,510257.09440414,0
+OXSQ.US,D,20160223,000000,1.93628,1.96612,1.92456,1.92843,476833.22831016,0
+OXSQ.US,D,20160224,000000,1.90895,1.95966,1.90895,1.93628,265390.49786344,0
+OXSQ.US,D,20160225,000000,1.91669,1.94423,1.8937,1.92843,308432.23649182,0
+OXSQ.US,D,20160226,000000,1.92843,1.97304,1.92843,1.95587,254994.31915545,0
+OXSQ.US,D,20160229,000000,1.94018,2.04539,1.94018,2.04539,460829.78120281,0
+OXSQ.US,D,20160301,000000,2.06691,2.0766,2.00261,2.02608,661047.15000837,0
+OXSQ.US,D,20160302,000000,2.00678,2.05832,1.99671,2.03771,286428.57920349,0
+OXSQ.US,D,20160303,000000,2.02987,2.09592,2.02987,2.09592,337867.14813571,0
+OXSQ.US,D,20160304,000000,2.0924,2.20142,2.07264,2.19357,351786.8130676,0
+OXSQ.US,D,20160307,000000,2.20142,2.27533,2.20142,2.23238,364575.28196141,0
+OXSQ.US,D,20160308,000000,2.20483,2.22052,2.11152,2.13905,297820.64341869,0
+OXSQ.US,D,20160309,000000,2.12741,2.15071,2.04539,2.05702,426070.12954806,0
+OXSQ.US,D,20160310,000000,2.06489,2.15828,2.02404,2.03347,1039247.6611865,0
+OXSQ.US,D,20160311,000000,2.04539,2.10377,1.94775,1.95587,1001991.8008582,0
+OXSQ.US,D,20160314,000000,1.98691,2.02608,1.9617,2.01018,934452.36123645,0
+OXSQ.US,D,20160315,000000,2.02266,2.0476,1.98562,2.01463,394727.88066103,0
+OXSQ.US,D,20160316,000000,1.99375,2.01675,1.97286,1.97713,448722.19490035,0
+OXSQ.US,D,20160317,000000,1.97286,2.11376,1.96909,1.99375,791116.29215692,0
+OXSQ.US,D,20160318,000000,2.01018,2.01998,1.94452,1.9484,674389.85083665,0
+OXSQ.US,D,20160321,000000,1.96078,1.99791,1.9484,1.95663,364158.52552633,0
+OXSQ.US,D,20160322,000000,1.96078,1.96502,1.91521,1.9484,423147.42208121,0
+OXSQ.US,D,20160323,000000,1.95273,1.97286,1.90312,1.90699,278038.24380514,0
+OXSQ.US,D,20160324,000000,1.89887,1.91956,1.85768,1.88651,391195.73456312,0
+OXSQ.US,D,20160328,000000,1.89064,1.96078,1.86986,1.90699,520301.46573187,0
+OXSQ.US,D,20160329,000000,1.87846,1.93592,1.87846,1.91956,351456.65537228,0
+OXSQ.US,D,20160330,000000,1.91956,1.94018,1.88235,1.90699,491177.22706689,0
+OXSQ.US,D,20160331,000000,1.94452,2.03902,1.91521,1.98165,1080359.3304026,0
+OXSQ.US,D,20160401,000000,1.98562,2.07633,1.96909,2.04335,745287.15659254,0
+OXSQ.US,D,20160404,000000,2.03096,2.05981,2.0064,2.01018,234626.29556428,0
+OXSQ.US,D,20160405,000000,2.01018,2.01018,1.94452,1.9484,305764.99530727,0
+OXSQ.US,D,20160406,000000,1.9484,1.98959,1.9484,1.98959,154874.26866808,0
+OXSQ.US,D,20160407,000000,1.96909,1.96909,1.93203,1.95273,188037.25605854,0
+OXSQ.US,D,20160408,000000,1.95273,2.00196,1.94018,1.9484,186594.30455732,0
+OXSQ.US,D,20160411,000000,1.94018,1.99791,1.94018,1.96078,232974.42460341,0
+OXSQ.US,D,20160412,000000,1.97286,2.02681,1.96078,2.02681,330615.58616517,0
+OXSQ.US,D,20160413,000000,2.01832,2.09288,2.00196,2.05584,429589.28583499,0
+OXSQ.US,D,20160414,000000,2.05981,2.07182,2.03096,2.0514,244513.70667621,0
+OXSQ.US,D,20160415,000000,2.03521,2.06803,2.03521,2.0514,213012.33260485,0
+OXSQ.US,D,20160418,000000,2.0476,2.06803,2.02681,2.03902,356552.99120705,0
+OXSQ.US,D,20160419,000000,2.05584,2.08049,2.04335,2.06803,186607.29436829,0
+OXSQ.US,D,20160420,000000,2.05584,2.09288,2.0476,2.08455,377505.55629157,0
+OXSQ.US,D,20160421,000000,2.07236,2.1009,2.06803,2.08455,305475.97201332,0
+OXSQ.US,D,20160422,000000,2.08049,2.11782,2.08049,2.1094,216113.64997244,0
+OXSQ.US,D,20160425,000000,2.1094,2.13425,2.08455,2.11782,170851.7361535,0
+OXSQ.US,D,20160426,000000,2.1094,2.16705,2.10534,2.15458,269468.2160218,0
+OXSQ.US,D,20160427,000000,2.15458,2.15892,2.11376,2.15079,274040.62948105,0
+OXSQ.US,D,20160428,000000,2.12584,2.17554,2.11376,2.15458,284185.67184374,0
+OXSQ.US,D,20160429,000000,2.14663,2.1678,2.1094,2.13822,1050150.4425221,0
+OXSQ.US,D,20160502,000000,2.12992,2.15458,2.07236,2.09694,449949.73203644,0
+OXSQ.US,D,20160503,000000,2.06387,2.11376,2.01463,2.1094,721248.42891989,0
+OXSQ.US,D,20160504,000000,2.03096,2.07772,2.03096,2.0514,490735.57349413,0
+OXSQ.US,D,20160505,000000,2.05584,2.08049,2.02304,2.06387,559952.86369873,0
+OXSQ.US,D,20160506,000000,2.05584,2.08049,2.0477,2.06387,685081.54774405,0
+OXSQ.US,D,20160509,000000,2.05584,2.11376,2.05584,2.08049,661382.72012493,0
+OXSQ.US,D,20160510,000000,2.09288,2.14663,2.07633,2.13425,631286.41060616,0
+OXSQ.US,D,20160511,000000,2.12992,2.21656,2.12584,2.17139,696193.24853929,0
+OXSQ.US,D,20160512,000000,2.17139,2.20429,2.16705,2.19577,387317.1935062,0
+OXSQ.US,D,20160513,000000,2.19577,2.23707,2.19192,2.2127,640536.2384966,0
+OXSQ.US,D,20160516,000000,2.19577,2.25814,2.19577,2.22913,653556.35901927,0
+OXSQ.US,D,20160517,000000,2.2127,2.2537,2.2127,2.22487,477596.37970428,0
+OXSQ.US,D,20160518,000000,2.2127,2.24974,2.2127,2.21656,493899.67494806,0
+OXSQ.US,D,20160519,000000,2.20853,2.22072,2.06803,2.11782,1119427.2693603,0
+OXSQ.US,D,20160520,000000,2.1094,2.18801,2.1094,2.18377,456072.26293734,0
+OXSQ.US,D,20160523,000000,2.20022,2.27448,2.17554,2.26192,773020.40300016,0
+OXSQ.US,D,20160524,000000,2.26627,2.35292,2.2537,2.33242,833375.39467474,0
+OXSQ.US,D,20160525,000000,2.31579,2.35699,2.29906,2.29906,771770.1336949,0
+OXSQ.US,D,20160526,000000,2.31579,2.36123,2.29906,2.32419,611167.35839181,0
+OXSQ.US,D,20160527,000000,2.33242,2.34054,2.27854,2.31182,660238.53427588,0
+OXSQ.US,D,20160531,000000,2.32807,2.34054,2.29528,2.31579,1501169.6689947,0
+OXSQ.US,D,20160601,000000,2.31579,2.34867,2.30342,2.30342,1154409.9127699,0
+OXSQ.US,D,20160602,000000,2.29906,2.32807,2.29906,2.31182,1036174.4884094,0
+OXSQ.US,D,20160603,000000,2.31984,2.35292,2.29094,2.33638,2314533.1773954,0
+OXSQ.US,D,20160606,000000,2.34054,2.39014,2.31579,2.33638,1342043.4022043,0
+OXSQ.US,D,20160607,000000,2.33242,2.36945,2.31579,2.34463,999718.58393958,0
+OXSQ.US,D,20160608,000000,2.35292,2.38166,2.32419,2.36123,841118.40449341,0
+OXSQ.US,D,20160609,000000,2.35292,2.3797,2.32419,2.3652,1128781.0157384,0
+OXSQ.US,D,20160610,000000,2.36123,2.38166,2.34463,2.3652,984680.71278053,0
+OXSQ.US,D,20160613,000000,2.37361,2.37545,2.35292,2.35699,1319250.6138999,0
+OXSQ.US,D,20160614,000000,2.33556,2.39347,2.31375,2.31772,1152187.5726109,0
+OXSQ.US,D,20160615,000000,2.30903,2.37001,2.30903,2.34414,908511.70874183,0
+OXSQ.US,D,20160616,000000,2.33556,2.34839,2.31375,2.34414,553689.60984569,0
+OXSQ.US,D,20160617,000000,2.35699,2.38323,2.34414,2.36143,846214.74032816,0
+OXSQ.US,D,20160620,000000,2.35699,2.38323,2.33953,2.34414,877197.60444522,0
+OXSQ.US,D,20160621,000000,2.33953,2.34285,2.27873,2.29195,782229.09648921,0
+OXSQ.US,D,20160622,000000,2.28298,2.37001,2.27042,2.30507,544751.53741839,0
+OXSQ.US,D,20160623,000000,2.32687,2.33953,2.27439,2.28743,791143.35426309,0
+OXSQ.US,D,20160624,000000,2.26563,2.29195,2.17868,2.26119,941092.31960743,0
+OXSQ.US,D,20160627,000000,2.25268,2.26119,2.21787,2.22248,715221.15663269,0
+OXSQ.US,D,20160628,000000,2.24826,2.26563,2.23551,2.26119,571785.49900246,0
+OXSQ.US,D,20160629,000000,2.27042,2.29602,2.20049,2.20927,1093995.3844618,0
+OXSQ.US,D,20160630,000000,2.27042,2.36576,2.22644,2.29195,1509124.8457256,0
+OXSQ.US,D,20160701,000000,2.31375,2.34839,2.2926,2.34414,585935.73307896,0
+OXSQ.US,D,20160705,000000,2.34414,2.37453,2.30507,2.35265,884260.81415675,0
+OXSQ.US,D,20160706,000000,2.33953,2.35265,2.31375,2.33953,331270.48913461,0
+OXSQ.US,D,20160707,000000,2.33556,2.36143,2.32687,2.35699,347283.67860017,0
+OXSQ.US,D,20160708,000000,2.34839,2.41333,2.34839,2.39164,598870.33734613,0
+OXSQ.US,D,20160711,000000,2.38757,2.42211,2.37897,2.40946,576879.66986875,0
+OXSQ.US,D,20160712,000000,2.43108,2.46165,2.40502,2.44399,575701.92700803,0
+OXSQ.US,D,20160713,000000,2.44399,2.44399,2.41566,2.42645,229770.27123234,0
+OXSQ.US,D,20160714,000000,2.43524,2.44399,2.41333,2.43108,621931.58174378,0
+OXSQ.US,D,20160715,000000,2.43524,2.45287,2.41833,2.44853,422404.83788779,0
+OXSQ.US,D,20160718,000000,2.44853,2.46776,2.44399,2.46582,373334.74448797,0
+OXSQ.US,D,20160719,000000,2.46582,2.48753,2.45686,2.47458,374266.76342462,0
+OXSQ.US,D,20160720,000000,2.46582,2.48753,2.45686,2.46979,363824.03789401,0
+OXSQ.US,D,20160721,000000,2.48753,2.48871,2.43524,2.44399,348222.19244231,0
+OXSQ.US,D,20160722,000000,2.44853,2.46165,2.43524,2.44853,381051.77468469,0
+OXSQ.US,D,20160725,000000,2.44399,2.45686,2.42645,2.44399,386040.94457901,0
+OXSQ.US,D,20160726,000000,2.43524,2.46582,2.43108,2.44399,418482.99746098,0
+OXSQ.US,D,20160727,000000,2.44399,2.46582,2.43108,2.43984,389004.78644724,0
+OXSQ.US,D,20160728,000000,2.44853,2.4549,2.42248,2.44399,328321.80204583,0
+OXSQ.US,D,20160729,000000,2.44853,2.45287,2.42645,2.45287,448121.41614327,0
+OXSQ.US,D,20160801,000000,2.45686,2.46979,2.43984,2.44399,447124.44815182,0
+OXSQ.US,D,20160802,000000,2.43984,2.44853,2.40946,2.43108,430863.3697937,0
+OXSQ.US,D,20160803,000000,2.43108,2.43524,2.40502,2.43108,321350.60349528,0
+OXSQ.US,D,20160804,000000,2.47884,2.48753,2.44399,2.47884,764661.45964498,0
+OXSQ.US,D,20160805,000000,2.46165,2.48327,2.44853,2.46165,494412.7724811,0
+OXSQ.US,D,20160808,000000,2.47884,2.54396,2.46979,2.53971,909754.40065736,0
+OXSQ.US,D,20160809,000000,2.53529,2.68641,2.53529,2.66572,1539289.3517518,0
+OXSQ.US,D,20160810,000000,2.66572,2.67459,2.58332,2.6005,898019.18893585,0
+OXSQ.US,D,20160811,000000,2.60494,2.63967,2.58729,2.61371,355971.69716642,0
+OXSQ.US,D,20160812,000000,2.60926,2.63118,2.59644,2.62674,499005.75314104,0
+OXSQ.US,D,20160815,000000,2.63118,2.65444,2.60926,2.62674,540313.35200577,0
+OXSQ.US,D,20160816,000000,2.63118,2.64835,2.60539,2.61371,613647.32980163,0
+OXSQ.US,D,20160817,000000,2.61371,2.6223,2.58729,2.61371,576703.22493648,0
+OXSQ.US,D,20160818,000000,2.60926,2.63118,2.6005,2.6223,614607.49332871,0
+OXSQ.US,D,20160819,000000,2.62674,2.64419,2.6223,2.64419,552550.83641787,0
+OXSQ.US,D,20160822,000000,2.65289,2.6636,2.64419,2.65722,683417.76945644,0
+OXSQ.US,D,20160823,000000,2.66137,2.718,2.65888,2.71346,594203.74775739,0
+OXSQ.US,D,20160824,000000,2.72669,2.82665,2.718,2.78748,1490344.826525,0
+OXSQ.US,D,20160825,000000,2.79635,2.82665,2.78748,2.80955,837824.40492984,0
+OXSQ.US,D,20160826,000000,2.80511,2.82258,2.77445,2.80511,671193.27485531,0
+OXSQ.US,D,20160829,000000,2.81787,2.82258,2.77445,2.78304,1373500.3944215,0
+OXSQ.US,D,20160830,000000,2.77021,2.792,2.66572,2.72669,2262583.6758986,0
+OXSQ.US,D,20160831,000000,2.74019,2.78304,2.70498,2.77445,1019385.1577387,0
+OXSQ.US,D,20160901,000000,2.78304,2.80511,2.67459,2.718,1550451.9293068,0
+OXSQ.US,D,20160902,000000,2.73094,2.76392,2.68318,2.69186,2038247.4755863,0
+OXSQ.US,D,20160906,000000,2.75292,2.75292,2.68318,2.72235,1893983.717507,0
+OXSQ.US,D,20160907,000000,2.74019,2.82258,2.72235,2.81787,1307591.1760758,0
+OXSQ.US,D,20160908,000000,2.81787,2.82665,2.77445,2.792,1237176.6582939,0
+OXSQ.US,D,20160909,000000,2.80041,2.80041,2.6962,2.71346,1406694.7738551,0
+OXSQ.US,D,20160912,000000,2.6962,2.71346,2.63118,2.70498,1554759.1341256,0
+OXSQ.US,D,20160913,000000,2.68752,2.72235,2.63561,2.65289,1898491.1819113,0
+OXSQ.US,D,20160914,000000,2.63441,2.72938,2.56595,2.66645,1248321.9161008,0
+OXSQ.US,D,20160915,000000,2.68475,2.71681,2.62525,2.65289,806229.93721324,0
+OXSQ.US,D,20160916,000000,2.66175,2.66645,2.60743,2.61169,559464.66330334,0
+OXSQ.US,D,20160919,000000,2.66645,2.68013,2.60253,2.62978,805029.46218334,0
+OXSQ.US,D,20160920,000000,2.62978,2.68475,2.61621,2.66645,861924.83420458,0
+OXSQ.US,D,20160921,000000,2.65289,2.69407,2.60253,2.61169,619423.46574352,0
+OXSQ.US,D,20160922,000000,2.61621,2.63441,2.58443,2.60253,993469.40238176,0
+OXSQ.US,D,20160923,000000,2.61621,2.64365,2.58443,2.62978,579944.18277193,0
+OXSQ.US,D,20160926,000000,2.60743,2.62525,2.60253,2.60743,493038.01748745,0
+OXSQ.US,D,20160927,000000,2.61621,2.66645,2.61176,2.65289,469272.07584502,0
+OXSQ.US,D,20160928,000000,2.64808,2.66645,2.63902,2.63902,243621.73965668,0
+OXSQ.US,D,20160929,000000,2.63441,2.65289,2.60743,2.62092,286715.43752894,0
+OXSQ.US,D,20160930,000000,2.66645,2.7133,2.64817,2.65751,853536.66377475,0
+OXSQ.US,D,20161003,000000,2.6708,2.68013,2.65751,2.66645,293148.64140873,0
+OXSQ.US,D,20161004,000000,2.6708,2.68928,2.63902,2.68928,448705.95763664,0
+OXSQ.US,D,20161005,000000,2.67578,2.70756,2.6708,2.69407,444382.51555423,0
+OXSQ.US,D,20161006,000000,2.70756,2.71211,2.65751,2.6708,351832.27740597,0
+OXSQ.US,D,20161007,000000,2.68928,2.68928,2.60253,2.60743,473222.06086223,0
+OXSQ.US,D,20161010,000000,2.61169,2.66175,2.61169,2.63902,231298.73898907,0
+OXSQ.US,D,20161011,000000,2.64365,2.64365,2.61169,2.62092,556639.37941872,0
+OXSQ.US,D,20161012,000000,2.62092,2.64365,2.61169,2.64365,531868.89239511,0
+OXSQ.US,D,20161013,000000,2.62525,2.64808,2.61527,2.64808,289648.96983823,0
+OXSQ.US,D,20161014,000000,2.64808,2.66645,2.61169,2.61621,256806.3977849,0
+OXSQ.US,D,20161017,000000,2.61169,2.62092,2.56161,2.575,484239.585528,0
+OXSQ.US,D,20161018,000000,2.575,2.57952,2.52039,2.54786,588259.82675723,0
+OXSQ.US,D,20161019,000000,2.55709,2.57952,2.55709,2.57075,244321.02448024,0
+OXSQ.US,D,20161020,000000,2.57075,2.57952,2.55709,2.56595,417240.30554545,0
+OXSQ.US,D,20161021,000000,2.57075,2.59329,2.5666,2.58886,156316.13768506,0
+OXSQ.US,D,20161024,000000,2.58443,2.61169,2.57952,2.58443,262157.11741771,0
+OXSQ.US,D,20161025,000000,2.56161,2.60678,2.55709,2.575,357732.89903626,0
+OXSQ.US,D,20161026,000000,2.55709,2.57075,2.53843,2.54786,359307.91361562,0
+OXSQ.US,D,20161027,000000,2.55709,2.58443,2.54304,2.575,164414.20233671,0
+OXSQ.US,D,20161028,000000,2.57075,2.60253,2.53843,2.575,394796.0771686,0
+OXSQ.US,D,20161031,000000,2.59801,2.59801,2.52039,2.54786,507704.59654978,0
+OXSQ.US,D,20161101,000000,2.53428,2.57685,2.52705,2.54786,558430.89084746,0
+OXSQ.US,D,20161102,000000,2.52039,2.56595,2.51541,2.56161,763627.68718912,0
+OXSQ.US,D,20161103,000000,2.58886,2.70756,2.58886,2.70295,1173070.8587036,0
+OXSQ.US,D,20161104,000000,2.69407,2.70295,2.62525,2.63441,439206.07588515,0
+OXSQ.US,D,20161107,000000,2.64808,2.68928,2.64808,2.68475,544223.28510586,0
+OXSQ.US,D,20161108,000000,2.69407,2.71681,2.68013,2.69407,465800.54886494,0
+OXSQ.US,D,20161109,000000,2.64808,2.76244,2.64808,2.68928,696300.41447975,0
+OXSQ.US,D,20161110,000000,2.72595,2.74395,2.70065,2.70295,756472.46631659,0
+OXSQ.US,D,20161111,000000,2.69407,2.72595,2.69407,2.70756,502768.46838353,0
+OXSQ.US,D,20161114,000000,2.70295,2.73491,2.68475,2.70295,565370.69735486,0
+OXSQ.US,D,20161115,000000,2.72595,2.7303,2.68475,2.69407,458557.64676841,0
+OXSQ.US,D,20161116,000000,2.71211,2.73491,2.68475,2.73491,621873.12759443,0
+OXSQ.US,D,20161117,000000,2.72595,2.75792,2.71681,2.7483,628638.65413807,0
+OXSQ.US,D,20161118,000000,2.73491,2.80356,2.64808,2.80356,1130202.3175548,0
+OXSQ.US,D,20161121,000000,2.80825,2.849,2.78517,2.84013,829576.95745209,0
+OXSQ.US,D,20161122,000000,2.83534,2.89483,2.83534,2.89483,723516.2334173,0
+OXSQ.US,D,20161123,000000,2.93566,2.96789,2.87663,2.96336,968000.71301883,0
+OXSQ.US,D,20161125,000000,2.96789,3.01335,2.94202,3.01335,553645.22799157,0
+OXSQ.US,D,20161128,000000,3.02693,3.02693,2.95865,2.99534,935659.33117181,0
+OXSQ.US,D,20161129,000000,2.97696,3.07274,2.97696,3.04985,1162080.3961439,0
+OXSQ.US,D,20161130,000000,3.06831,3.07274,3.03654,3.06398,770592.39083418,0
+OXSQ.US,D,20161201,000000,3.06831,3.11838,3.06398,3.1048,881697.4914599,0
+OXSQ.US,D,20161202,000000,3.1048,3.11838,3.06831,3.1048,887551.56626756,0
+OXSQ.US,D,20161205,000000,3.12318,3.17796,3.11395,3.17796,1263772.213758,0
+OXSQ.US,D,20161206,000000,3.19146,3.19616,3.16864,3.17336,707861.34623749,0
+OXSQ.US,D,20161207,000000,3.18711,3.20531,3.17336,3.19616,744674.47050877,0
+OXSQ.US,D,20161208,000000,3.20531,3.23248,3.19616,3.21898,1036593.4098129,0
+OXSQ.US,D,20161209,000000,3.22343,3.27386,3.21898,3.22822,1459606.6038476,0
+OXSQ.US,D,20161212,000000,3.25132,3.26462,3.21898,3.23248,1475480.1528453,0
+OXSQ.US,D,20161213,000000,3.26462,3.26462,3.22822,3.24624,2108970.5013782,0
+OXSQ.US,D,20161214,000000,3.23663,3.29399,3.15117,3.22748,1536503.0373002,0
+OXSQ.US,D,20161215,000000,3.22748,3.23663,3.1606,3.17013,839899.52723128,0
+OXSQ.US,D,20161216,000000,3.16549,3.23663,3.14646,3.21297,632037.65467356,0
+OXSQ.US,D,20161219,000000,3.23211,3.24633,3.14656,3.16549,681550.4841304,0
+OXSQ.US,D,20161220,000000,3.1606,3.1606,2.9921,3.07035,1444498.3712125,0
+OXSQ.US,D,20161221,000000,3.06084,3.18451,3.01814,3.11801,765106.36067049,0
+OXSQ.US,D,20161222,000000,3.10813,3.18451,3.07986,3.09408,336401.46446528,0
+OXSQ.US,D,20161223,000000,3.11303,3.11303,3.04642,3.0988,355822.31434033,0
+OXSQ.US,D,20161227,000000,3.11303,3.14167,3.07035,3.10813,709285.8955065,0
+OXSQ.US,D,20161228,000000,3.1037,3.12735,3.02998,3.05121,330094.91124239,0
+OXSQ.US,D,20161229,000000,3.04642,3.10813,3.04642,3.07035,402528.26214477,0
+OXSQ.US,D,20161230,000000,3.11303,3.17013,3.07035,3.14646,883000.80249327,0
+OXSQ.US,D,20170103,000000,3.16549,3.25787,3.16549,3.25132,1232094.3947545,0
+OXSQ.US,D,20170104,000000,3.25132,3.31322,3.23211,3.30831,1312528.3867262,0
+OXSQ.US,D,20170105,000000,3.30831,3.32762,3.24624,3.27977,888916.57890302,0
+OXSQ.US,D,20170106,000000,3.27479,3.31756,3.27479,3.31322,720164.86218866,0
+OXSQ.US,D,20170109,000000,3.31322,3.32855,3.28467,3.29399,485756.14595802,0
+OXSQ.US,D,20170110,000000,3.30831,3.30831,3.25159,3.27977,415903.43750043,0
+OXSQ.US,D,20170111,000000,3.28467,3.28467,3.25132,3.26065,484186.54379989,0
+OXSQ.US,D,20170112,000000,3.26065,3.26165,3.17013,3.18451,514768.88874555,0
+OXSQ.US,D,20170113,000000,3.19395,3.22748,3.18702,3.21787,335443.4659067,0
+OXSQ.US,D,20170117,000000,3.21787,3.22231,3.18935,3.19912,550304.68160538,0
+OXSQ.US,D,20170118,000000,3.19912,3.21787,3.18935,3.20337,416905.81791316,0
+OXSQ.US,D,20170119,000000,3.20835,3.21031,3.16549,3.17013,711946.64178558,0
+OXSQ.US,D,20170120,000000,3.17013,3.20835,3.17013,3.17492,333098.80502776,0
+OXSQ.US,D,20170123,000000,3.18935,3.25132,3.18451,3.21297,703161.1996371,0
+OXSQ.US,D,20170124,000000,3.21297,3.25132,3.21297,3.21787,707060.30789472,0
+OXSQ.US,D,20170125,000000,3.23663,3.25613,3.20835,3.21787,562084.27518102,0
+OXSQ.US,D,20170126,000000,3.21297,3.24161,3.20835,3.22748,655792.77147352,0
+OXSQ.US,D,20170127,000000,3.23663,3.29844,3.21297,3.2892,621209.56475105,0
+OXSQ.US,D,20170130,000000,3.2892,3.31322,3.26526,3.27977,657422.99274948,0
+OXSQ.US,D,20170131,000000,3.2892,3.31322,3.24624,3.27977,723913.50513593,0
+OXSQ.US,D,20170201,000000,3.26526,3.37992,3.25132,3.36071,898393.72848532,0
+OXSQ.US,D,20170202,000000,3.36071,3.40328,3.34148,3.37484,665145.43536743,0
+OXSQ.US,D,20170203,000000,3.39885,3.42249,3.37484,3.40809,923537.67257414,0
+OXSQ.US,D,20170206,000000,3.40809,3.47026,3.40328,3.45585,1200801.9401427,0
+OXSQ.US,D,20170207,000000,3.47496,3.47496,3.41289,3.45585,899155.79739519,0
+OXSQ.US,D,20170208,000000,3.45585,3.48438,3.41761,3.48438,628954.73953817,0
+OXSQ.US,D,20170209,000000,3.48438,3.50766,3.45585,3.47026,834364.78527649,0
+OXSQ.US,D,20170210,000000,3.50332,3.57041,3.47496,3.57041,1024411.1320975,0
+OXSQ.US,D,20170213,000000,3.58398,3.68431,3.57041,3.66998,1535608.9053121,0
+OXSQ.US,D,20170214,000000,3.6891,3.77428,3.66028,3.77428,951677.93305863,0
+OXSQ.US,D,20170215,000000,3.80366,3.84634,3.75091,3.79829,1466521.5132172,0
+OXSQ.US,D,20170216,000000,3.79829,3.80366,3.61779,3.6795,1633135.3235438,0
+OXSQ.US,D,20170217,000000,3.69372,3.73178,3.66545,3.71764,717264.88689099,0
+OXSQ.US,D,20170221,000000,3.76051,3.79829,3.69372,3.79359,1511269.2470188,0
+OXSQ.US,D,20170222,000000,3.77022,3.77956,3.67488,3.75554,1332355.1681939,0
+OXSQ.US,D,20170223,000000,3.77428,3.83199,3.73631,3.81734,1068120.7635062,0
+OXSQ.US,D,20170224,000000,3.82223,3.89835,3.78416,3.86046,1051532.7749055,0
+OXSQ.US,D,20170227,000000,3.87037,3.87922,3.80809,3.84154,855364.97966789,0
+OXSQ.US,D,20170228,000000,3.84154,3.84154,3.76051,3.78925,1246291.1756536,0
+OXSQ.US,D,20170301,000000,3.78925,3.86046,3.73631,3.75554,1551154.4615831,0
+OXSQ.US,D,20170302,000000,3.69854,3.69891,3.30831,3.45105,4679814.2987734,0
+OXSQ.US,D,20170303,000000,3.45105,3.47441,3.34148,3.41761,1581708.6619383,0
+OXSQ.US,D,20170306,000000,3.41289,3.51774,3.37021,3.49871,1573212.2430839,0
+OXSQ.US,D,20170307,000000,3.46036,3.48438,3.38915,3.42249,1239632.8150504,0
+OXSQ.US,D,20170308,000000,3.43682,3.4794,3.39885,3.42249,928760.65906583,0
+OXSQ.US,D,20170309,000000,3.42721,3.44864,3.39885,3.41289,903361.24869471,0
+OXSQ.US,D,20170310,000000,3.41761,3.45105,3.41289,3.44162,776946.57336395,0
+OXSQ.US,D,20170313,000000,3.48864,3.56523,3.43209,3.53179,1573160.2838398,0
+OXSQ.US,D,20170314,000000,3.5072,3.57115,3.488,3.5072,767241.01960555,0
+OXSQ.US,D,20170315,000000,3.5072,3.52209,3.45365,3.5026,1065781.5150485,0
+OXSQ.US,D,20170316,000000,3.5026,3.53696,3.47304,3.48292,918071.1271269,0
+OXSQ.US,D,20170317,000000,3.5026,3.57115,3.47978,3.54675,980197.06302953,0
+OXSQ.US,D,20170320,000000,3.55146,3.55146,3.4928,3.5072,619213.46379962,0
+OXSQ.US,D,20170321,000000,3.5026,3.51738,3.43423,3.47304,680567.58843416,0
+OXSQ.US,D,20170322,000000,3.47304,3.47304,3.43423,3.43423,562350.56630577,0
+OXSQ.US,D,20170323,000000,3.43423,3.54675,3.43423,3.51738,535545.00889783,0
+OXSQ.US,D,20170324,000000,3.51738,3.55653,3.48042,3.5072,357107.2231415,0
+OXSQ.US,D,20170327,000000,3.488,3.49769,3.43174,3.46841,538686.37818256,0
+OXSQ.US,D,20170328,000000,3.47304,3.55146,3.46841,3.52717,507992.53735944,0
+OXSQ.US,D,20170329,000000,3.53179,3.61484,3.51866,3.61049,685070.72290158,0
+OXSQ.US,D,20170330,000000,3.62001,3.63941,3.61049,3.6297,407233.82116638,0
+OXSQ.US,D,20170331,000000,3.63941,3.65917,3.56588,3.61049,957707.3703143,0
+OXSQ.US,D,20170403,000000,3.60532,3.64466,3.57115,3.60032,691251.70795184,0
+OXSQ.US,D,20170404,000000,3.45872,3.65917,3.45365,3.63941,891952.94721578,0
+OXSQ.US,D,20170405,000000,3.65447,3.66916,3.56588,3.57602,559330.43525672,0
+OXSQ.US,D,20170406,000000,3.60032,3.60532,3.55146,3.60532,493501.32074516,0
+OXSQ.US,D,20170407,000000,3.60532,3.62001,3.56588,3.59525,473178.76149236,0
+OXSQ.US,D,20170410,000000,3.60532,3.6322,3.59054,3.59525,433622.62213924,0
+OXSQ.US,D,20170411,000000,3.60532,3.61049,3.56134,3.61049,436119.91329703,0
+OXSQ.US,D,20170412,000000,3.62001,3.6297,3.58574,3.60032,301180.67452132,0
+OXSQ.US,D,20170413,000000,3.60532,3.61484,3.57115,3.58103,582488.02075232,0
+OXSQ.US,D,20170417,000000,3.53696,3.54675,3.50509,3.53179,602152.42958296,0
+OXSQ.US,D,20170418,000000,3.52209,3.54675,3.52209,3.52717,315508.43601433,0
+OXSQ.US,D,20170419,000000,3.52209,3.54167,3.5026,3.51257,477954.68199003,0
+OXSQ.US,D,20170420,000000,3.48292,3.52209,3.48292,3.4928,625199.6016854,0
+OXSQ.US,D,20170421,000000,3.49769,3.53696,3.4928,3.5026,432583.43726214,0
+OXSQ.US,D,20170424,000000,3.53179,3.54306,3.4928,3.51257,675856.6169913,0
+OXSQ.US,D,20170425,000000,3.52209,3.56588,3.51257,3.54167,405619.83715412,0
+OXSQ.US,D,20170426,000000,3.54167,3.63478,3.52209,3.61484,665408.47903945,0
+OXSQ.US,D,20170427,000000,3.6297,3.63478,3.56588,3.59054,366319.1640833,0
+OXSQ.US,D,20170428,000000,3.57602,3.59054,3.53179,3.58591,439767.88520935,0
+OXSQ.US,D,20170501,000000,3.59525,3.60532,3.54675,3.58103,444547.05315975,0
+OXSQ.US,D,20170502,000000,3.57602,3.64466,3.57125,3.61484,374435.63096715,0
+OXSQ.US,D,20170503,000000,3.61049,3.62001,3.57115,3.61049,406093.96525432,0
+OXSQ.US,D,20170504,000000,3.6297,3.64466,3.52209,3.54675,523793.55991263,0
+OXSQ.US,D,20170505,000000,3.57115,3.59054,3.55653,3.57115,289919.59089999,0
+OXSQ.US,D,20170508,000000,3.60532,3.65447,3.53179,3.56134,749787.04360725,0
+OXSQ.US,D,20170509,000000,3.55653,3.58564,3.53696,3.55146,335597.17866978,0
+OXSQ.US,D,20170510,000000,3.54167,3.56134,3.5026,3.51257,601737.83811638,0
+OXSQ.US,D,20170511,000000,3.5026,3.54167,3.4928,3.49769,403779.61393426,0
+OXSQ.US,D,20170512,000000,3.49769,3.52209,3.47304,3.488,414607.7038568,0
+OXSQ.US,D,20170515,000000,3.47793,3.52209,3.47304,3.5072,362500.15965995,0
+OXSQ.US,D,20170516,000000,3.5072,3.51738,3.47304,3.49769,461472.77684554,0
+OXSQ.US,D,20170517,000000,3.488,3.5026,3.47304,3.488,335575.52898485,0
+OXSQ.US,D,20170518,000000,3.488,3.5026,3.47304,3.48292,232511.12134569,0
+OXSQ.US,D,20170519,000000,3.48292,3.51738,3.46841,3.46841,557330.00436829,0
+OXSQ.US,D,20170522,000000,3.4928,3.61049,3.48818,3.60532,767939.22194484,0
+OXSQ.US,D,20170523,000000,3.61049,3.69825,3.55653,3.58591,1567573.5826412,0
+OXSQ.US,D,20170524,000000,3.60532,3.61576,3.53179,3.53179,345979.28508256,0
+OXSQ.US,D,20170525,000000,3.56134,3.57612,3.488,3.488,398518.74049395,0
+OXSQ.US,D,20170526,000000,3.488,3.55653,3.488,3.53696,493553.27998902,0
+OXSQ.US,D,20170530,000000,3.55146,3.56588,3.5026,3.51738,613426.50301525,0
+OXSQ.US,D,20170531,000000,3.51257,3.51434,3.45872,3.46841,888540.95686931,0
+OXSQ.US,D,20170601,000000,3.488,3.5026,3.46342,3.49769,512323.55683164,0
+OXSQ.US,D,20170602,000000,3.51257,3.54675,3.47793,3.4928,535353.4091861,0
+OXSQ.US,D,20170605,000000,3.4928,3.57115,3.4928,3.55653,716953.13142787,0
+OXSQ.US,D,20170606,000000,3.55146,3.57602,3.49769,3.54675,575061.09633382,0
+OXSQ.US,D,20170607,000000,3.55653,3.57602,3.51257,3.52717,500874.12095133,0
+OXSQ.US,D,20170608,000000,3.53696,3.59525,3.53696,3.58103,825744.96321778,0
+OXSQ.US,D,20170609,000000,3.58103,3.59525,3.53696,3.57602,611658.80623993,0
+OXSQ.US,D,20170612,000000,3.58591,3.6065,3.56588,3.58103,582650.39338938,0
+OXSQ.US,D,20170613,000000,3.59525,3.6297,3.55653,3.62489,1017084.8787139,0
+OXSQ.US,D,20170614,000000,3.5946,3.62989,3.54443,3.5946,470695.5426298,0
+OXSQ.US,D,20170615,000000,3.5946,3.6055,3.52938,3.58444,511912.21281779,0
+OXSQ.US,D,20170616,000000,3.56983,3.58239,3.50933,3.53464,740654.12401548,0
+OXSQ.US,D,20170619,000000,3.56437,3.56983,3.49936,3.5244,630717.02389226,0
+OXSQ.US,D,20170620,000000,3.51922,3.55959,3.44902,3.49436,795697.36549013,0
+OXSQ.US,D,20170621,000000,3.50425,3.5244,3.36845,3.38859,885576.03251684,0
+OXSQ.US,D,20170622,000000,3.38859,3.45391,3.35904,3.42868,490788.61522222,0
+OXSQ.US,D,20170623,000000,3.42389,3.42389,3.3811,3.40355,372220.86819784,0
+OXSQ.US,D,20170626,000000,3.39341,3.41862,3.32318,3.34851,750579.42207603,0
+OXSQ.US,D,20170627,000000,3.34323,3.39341,3.29796,3.33317,577486.94353128,0
+OXSQ.US,D,20170628,000000,3.33317,3.35995,3.20505,3.2225,1348554.54495,0
+OXSQ.US,D,20170629,000000,3.26315,3.26794,3.09215,3.2126,1094182.6542366,0
+OXSQ.US,D,20170630,000000,3.24771,3.24771,3.17235,3.19007,707711.9634114,0
+OXSQ.US,D,20170703,000000,3.19229,3.42389,3.16743,3.33317,2249754.0726034,0
+OXSQ.US,D,20170705,000000,3.39341,3.47885,3.31839,3.46914,1032230.9982976,0
+OXSQ.US,D,20170706,000000,3.4842,3.54961,3.41862,3.48911,1159954.397083,0
+OXSQ.US,D,20170707,000000,3.48911,3.49436,3.32318,3.36337,877442.245885,0
+OXSQ.US,D,20170710,000000,3.39341,3.45391,3.35847,3.42389,622078.79960137,0
+OXSQ.US,D,20170711,000000,3.41862,3.41862,3.34851,3.37852,569181.04190421,0
+OXSQ.US,D,20170712,000000,3.39885,3.45901,3.36845,3.43403,670804.66301065,0
+OXSQ.US,D,20170713,000000,3.44902,3.49436,3.42389,3.47885,538018.48540219,0
+OXSQ.US,D,20170714,000000,3.46914,3.4782,3.43403,3.46914,371623.33689349,0
+OXSQ.US,D,20170717,000000,3.44902,3.48911,3.37852,3.40355,650147.61612553,0
+OXSQ.US,D,20170718,000000,3.40883,3.43403,3.3533,3.39885,476723.89740122,0
+OXSQ.US,D,20170719,000000,3.38369,3.44385,3.3388,3.34851,485694.44435593,0
+OXSQ.US,D,20170720,000000,3.36845,3.37372,3.32318,3.34323,464077.23394375,0
+OXSQ.US,D,20170721,000000,3.3533,3.36845,3.32318,3.32836,763105.92978208,0
+OXSQ.US,D,20170724,000000,3.31839,3.32836,3.27802,3.27802,569177.79445147,0
+OXSQ.US,D,20170725,000000,3.29271,3.34323,3.29271,3.31839,357612.74328484,0
+OXSQ.US,D,20170726,000000,3.33317,3.35847,3.29796,3.31341,519062.02126907,0
+OXSQ.US,D,20170727,000000,3.30822,3.3388,3.27802,3.30822,351865.83441761,0
+OXSQ.US,D,20170728,000000,3.31341,3.34323,3.283,3.28808,284936.91591115,0
+OXSQ.US,D,20170731,000000,3.29271,3.30822,3.27303,3.283,318870.63208546,0
+OXSQ.US,D,20170801,000000,3.30314,3.36337,3.28808,3.35847,481465.17840299,0
+OXSQ.US,D,20170802,000000,3.36845,3.36845,3.30314,3.32318,331458.84139357,0
+OXSQ.US,D,20170803,000000,3.32836,3.37852,3.30822,3.31341,415794.10659149,0
+OXSQ.US,D,20170804,000000,3.33501,3.3533,3.28569,3.31341,309403.22486138,0
+OXSQ.US,D,20170807,000000,3.3388,3.37852,3.33317,3.36845,437700.3402976,0
+OXSQ.US,D,20170808,000000,3.41391,3.44385,3.30314,3.33317,634110.61200653,0
+OXSQ.US,D,20170809,000000,3.34323,3.40883,3.33317,3.39341,383046.79315187,0
+OXSQ.US,D,20170810,000000,3.39885,3.41862,3.32318,3.32318,511492.20892995,0
+OXSQ.US,D,20170811,000000,3.31839,3.34851,3.283,3.30822,550274.37204647,0
+OXSQ.US,D,20170814,000000,3.30822,3.3533,3.30314,3.34323,317867.16918849,0
+OXSQ.US,D,20170815,000000,3.36845,3.41862,3.36467,3.39341,489373.80831141,0
+OXSQ.US,D,20170816,000000,3.40355,3.41318,3.37372,3.37852,327139.72924813,0
+OXSQ.US,D,20170817,000000,3.37372,3.3861,3.34323,3.34851,254562.40794089,0
+OXSQ.US,D,20170818,000000,3.33317,3.41391,3.33317,3.35847,313065.2690689,0
+OXSQ.US,D,20170821,000000,3.34851,3.38369,3.31839,3.34851,331602.81179842,0
+OXSQ.US,D,20170822,000000,3.34323,3.38369,3.32836,3.3388,266500.04421659,0
+OXSQ.US,D,20170823,000000,3.3388,3.40355,3.3388,3.37852,318527.48457917,0
+OXSQ.US,D,20170824,000000,3.37852,3.38859,3.3533,3.3533,234566.75893071,0
+OXSQ.US,D,20170825,000000,3.35847,3.38859,3.34323,3.35847,262191.75691362,0
+OXSQ.US,D,20170828,000000,3.36337,3.39341,3.35847,3.37372,311613.65769371,0
+OXSQ.US,D,20170829,000000,3.35847,3.39341,3.35847,3.38369,268125.93555554,0
+OXSQ.US,D,20170830,000000,3.34851,3.39885,3.34323,3.38859,470370.79735571,0
+OXSQ.US,D,20170831,000000,3.39341,3.41862,3.34323,3.34323,674039.12594062,0
+OXSQ.US,D,20170901,000000,3.34323,3.41391,3.34323,3.39341,435886.09669968,0
+OXSQ.US,D,20170905,000000,3.39885,3.41381,3.3533,3.37852,436071.20150591,0
+OXSQ.US,D,20170906,000000,3.38859,3.40883,3.35847,3.36845,398076.00443693,0
+OXSQ.US,D,20170907,000000,3.35847,3.41391,3.35395,3.41391,360453.1819489,0
+OXSQ.US,D,20170908,000000,3.38369,3.49436,3.37372,3.47396,735583.76780264,0
+OXSQ.US,D,20170911,000000,3.45391,3.50933,3.45391,3.49936,762771.44214977,0
+OXSQ.US,D,20170912,000000,3.49936,3.50425,3.44385,3.46914,738197.96725909,0
+OXSQ.US,D,20170913,000000,3.44385,3.47396,3.43403,3.45391,791785.26742154,0
+OXSQ.US,D,20170914,000000,3.44883,3.45916,3.39691,3.4334,652236.81072221,0
+OXSQ.US,D,20170915,000000,3.4334,3.48486,3.40716,3.42297,465681.47559778,0
+OXSQ.US,D,20170918,000000,3.4334,3.45916,3.4127,3.45916,642244.39863835,0
+OXSQ.US,D,20170919,000000,3.4697,3.48486,3.42297,3.48486,465720.44503067,0
+OXSQ.US,D,20170920,000000,3.46417,3.48486,3.41308,3.45391,378821.8571359,0
+OXSQ.US,D,20170921,000000,3.45916,3.47978,3.4334,3.46417,368661.65999377,0
+OXSQ.US,D,20170922,000000,3.4697,3.49528,3.4697,3.49012,327777.31246961,0
+OXSQ.US,D,20170925,000000,3.49528,3.49528,3.44781,3.46417,348965.85911996,0
+OXSQ.US,D,20170926,000000,3.47978,3.48134,3.41761,3.43839,510628.38650086,0
+OXSQ.US,D,20170927,000000,3.4697,3.49528,3.44883,3.49012,575705.17446076,0
+OXSQ.US,D,20170928,000000,3.47978,3.52116,3.45612,3.52116,338375.91573177,0
+OXSQ.US,D,20170929,000000,3.52116,3.56263,3.50601,3.5474,750748.28961858,0
+OXSQ.US,D,20171002,000000,3.54186,3.55755,3.47487,3.52652,688100.59630887,0
+OXSQ.US,D,20171003,000000,3.52652,3.54259,3.48486,3.52116,378739.58833312,0
+OXSQ.US,D,20171004,000000,3.50601,3.53687,3.48486,3.51608,360480.24405509,0
+OXSQ.US,D,20171005,000000,3.52116,3.52116,3.45391,3.4697,719451.50506989,0
+OXSQ.US,D,20171006,000000,3.48486,3.49012,3.44366,3.4697,311938.40296779,0
+OXSQ.US,D,20171009,000000,3.49012,3.52116,3.4697,3.52116,612762.94017185,0
+OXSQ.US,D,20171010,000000,3.52116,3.52652,3.4928,3.50065,367233.86327199,0
+OXSQ.US,D,20171011,000000,3.50065,3.51395,3.47487,3.48486,292372.50020364,0
+OXSQ.US,D,20171012,000000,3.49012,3.49012,3.45122,3.47487,456900.36338628,0
+OXSQ.US,D,20171013,000000,3.47978,3.49012,3.46417,3.47978,257144.13286995,0
+OXSQ.US,D,20171016,000000,3.47978,3.52116,3.4697,3.47487,348853.28075829,0
+OXSQ.US,D,20171017,000000,3.48486,3.49528,3.45391,3.45916,388035.96304619,0
+OXSQ.US,D,20171018,000000,3.4697,3.47969,3.44883,3.45391,202847.80552571,0
+OXSQ.US,D,20171019,000000,3.46417,3.47487,3.44604,3.46417,266242.4129658,0
+OXSQ.US,D,20171020,000000,3.4697,3.49012,3.45391,3.45391,314632.70625853,0
+OXSQ.US,D,20171023,000000,3.45391,3.46026,3.40716,3.43839,531035.37952493,0
+OXSQ.US,D,20171024,000000,3.45916,3.4697,3.44366,3.44883,319855.69275019,0
+OXSQ.US,D,20171025,000000,3.44883,3.45916,3.40236,3.42297,372168.90895397,0
+OXSQ.US,D,20171026,000000,3.42297,3.44366,3.392,3.39691,409314.35588907,0
+OXSQ.US,D,20171027,000000,3.40236,3.40716,3.36577,3.37085,444873.96340234,0
+OXSQ.US,D,20171030,000000,3.38139,3.42046,3.36577,3.37085,477135.24141507,0
+OXSQ.US,D,20171031,000000,3.37085,3.392,3.3037,3.3037,558082.33091995,0
+OXSQ.US,D,20171101,000000,3.3037,3.32938,3.04458,3.12253,1366103.7795619,0
+OXSQ.US,D,20171102,000000,3.10693,3.10693,2.67729,2.80642,3366060.5398795,0
+OXSQ.US,D,20171103,000000,2.78601,2.80642,2.74452,2.77555,975680.93875114,0
+OXSQ.US,D,20171106,000000,2.9619,3.12253,2.88928,3.07082,1333811.109506,0
+OXSQ.US,D,20171107,000000,3.0915,3.15866,3.03968,3.0915,796144.43148413,0
+OXSQ.US,D,20171108,000000,3.08641,3.12253,3.08106,3.09629,280740.12448559,0
+OXSQ.US,D,20171109,000000,3.1277,3.20032,3.11229,3.17945,600732.21025093,0
+OXSQ.US,D,20171110,000000,3.17945,3.21076,3.11746,3.12253,477622.35932621,0
+OXSQ.US,D,20171113,000000,3.12253,3.17428,3.08106,3.08641,579173.45398809,0
+OXSQ.US,D,20171114,000000,3.08106,3.15367,3.08106,3.13279,404206.11272759,0
+OXSQ.US,D,20171115,000000,3.13796,3.14314,3.10693,3.10693,393550.13780031,0
+OXSQ.US,D,20171116,000000,3.1277,3.18461,3.10693,3.13279,479924.80331954,0
+OXSQ.US,D,20171117,000000,3.12253,3.16403,3.11746,3.13796,321414.47006584,0
+OXSQ.US,D,20171120,000000,3.13796,3.18979,3.13796,3.13796,455065.55258767,0
+OXSQ.US,D,20171121,000000,3.16403,3.1897,3.14314,3.15866,318813.26042035,0
+OXSQ.US,D,20171122,000000,3.17428,3.22101,3.15866,3.20531,335046.19418807,0
+OXSQ.US,D,20171124,000000,3.22101,3.26749,3.22101,3.26749,195873.35952242,0
+OXSQ.US,D,20171127,000000,3.26749,3.283,3.21556,3.21556,324289.54822583,0
+OXSQ.US,D,20171128,000000,3.23626,3.26258,3.21556,3.2466,323526.3968317,0
+OXSQ.US,D,20171129,000000,3.25188,3.26749,3.2261,3.2466,380091.61115762,0
+OXSQ.US,D,20171130,000000,3.25188,3.28837,3.2417,3.283,451615.67529253,0
+OXSQ.US,D,20171201,000000,3.283,3.29834,3.21076,3.27284,472462.15692086,0
+OXSQ.US,D,20171204,000000,3.31414,3.33481,3.27783,3.28031,612423.0401183,0
+OXSQ.US,D,20171205,000000,3.25188,3.28837,3.15866,3.20032,978852.6175948,0
+OXSQ.US,D,20171206,000000,3.18979,3.23137,3.18461,3.2261,375072.13170437,0
+OXSQ.US,D,20171207,000000,3.20531,3.2466,3.18979,3.22101,514293.67816114,0
+OXSQ.US,D,20171208,000000,3.2261,3.2261,3.1692,3.20032,681103.4181364,0
+OXSQ.US,D,20171211,000000,3.20032,3.20531,3.13279,3.19229,915866.10671581,0
+OXSQ.US,D,20171212,000000,3.17945,3.17945,3.13279,3.14314,1205713.1711712,0
+OXSQ.US,D,20171213,000000,3.14314,3.15367,3.06286,3.13279,1252724.3795334,0
+OXSQ.US,D,20171214,000000,3.13279,3.18094,3.06924,3.15968,806408.547114,0
+OXSQ.US,D,20171215,000000,3.13279,3.15968,3.11162,3.12743,595092.46732416,0
+OXSQ.US,D,20171218,000000,3.1062,3.15432,3.08733,3.1062,936831.66161131,0
+OXSQ.US,D,20171219,000000,3.09547,3.12743,3.07404,3.09815,577848.49326979,0
+OXSQ.US,D,20171220,000000,3.1062,3.14878,3.10084,3.11939,536524.65714135,0
+OXSQ.US,D,20171221,000000,3.13279,3.15432,3.11162,3.13279,598140.74296364,0
+OXSQ.US,D,20171222,000000,3.14878,3.14878,3.1062,3.11414,403735.23208013,0
+OXSQ.US,D,20171226,000000,3.10084,3.12743,3.08447,3.08447,509863.07013824,0
+OXSQ.US,D,20171227,000000,3.09547,3.12717,3.0793,3.11162,1027934.6183213,0
+OXSQ.US,D,20171228,000000,3.10084,3.122,3.06877,3.122,880478.6141978,0
+OXSQ.US,D,20171229,000000,3.122,3.13279,3.07118,3.07404,1033654.4650823,0
+OXSQ.US,D,20180102,000000,3.0793,3.21871,3.0793,3.19173,817462.87624416,0
+OXSQ.US,D,20180103,000000,3.208,3.21317,3.1062,3.11162,714780.58554418,0
+OXSQ.US,D,20180104,000000,3.1062,3.17566,3.1062,3.1168,494795.97190454,0
+OXSQ.US,D,20180105,000000,3.122,3.13816,3.09547,3.10868,324234.34152924,0
+OXSQ.US,D,20180108,000000,3.09022,3.10084,3.06324,3.09288,452240.26870304,0
+OXSQ.US,D,20180109,000000,3.0793,3.122,3.0793,3.10084,324247.33134019,0
+OXSQ.US,D,20180110,000000,3.09547,3.10084,3.03099,3.0526,509634.66596213,0
+OXSQ.US,D,20180111,000000,3.04761,3.05797,3.00457,3.01502,696173.76382286,0
+OXSQ.US,D,20180112,000000,3.01999,3.06324,2.99902,3.03099,457436.19308854,0
+OXSQ.US,D,20180116,000000,3.03663,3.04216,2.98303,2.98303,583566.17506233,0
+OXSQ.US,D,20180117,000000,2.97197,2.99902,2.91885,2.98821,695156.22863067,0
+OXSQ.US,D,20180118,000000,2.98821,2.99902,2.95616,2.98821,629322.78418214,0
+OXSQ.US,D,20180119,000000,2.98303,3.00946,2.97197,3.00457,477130.91147807,0
+OXSQ.US,D,20180122,000000,2.99902,3.01502,2.97197,3.00457,685196.29107423,0
+OXSQ.US,D,20180123,000000,3.00457,3.01999,2.97197,3.00457,368483.05009301,0
+OXSQ.US,D,20180124,000000,3.01502,3.02564,2.98303,2.99902,346496.71255261,0
+OXSQ.US,D,20180125,000000,3.00457,3.00457,2.97197,2.98821,418172.32448211,0
+OXSQ.US,D,20180126,000000,2.99902,3.01502,2.98821,2.99902,285404.54910583,0
+OXSQ.US,D,20180129,000000,2.98821,3.02572,2.97197,2.97778,513848.77713563,0
+OXSQ.US,D,20180130,000000,2.96143,2.98303,2.96143,2.96688,320321.16097641,0
+OXSQ.US,D,20180131,000000,2.96143,2.96428,2.90239,2.92955,832318.89004968,0
+OXSQ.US,D,20180201,000000,2.92392,2.94525,2.85953,2.93472,591105.67784253,0
+OXSQ.US,D,20180202,000000,2.92955,2.94525,2.8999,2.94027,389382.57344945,0
+OXSQ.US,D,20180205,000000,2.93472,2.94525,2.75818,2.82239,1044548.5865439,0
+OXSQ.US,D,20180206,000000,2.79543,2.91885,2.78489,2.90805,614163.67478744,0
+OXSQ.US,D,20180207,000000,2.91885,2.99377,2.91876,2.95386,394208.28822247,0
+OXSQ.US,D,20180208,000000,2.97197,2.98055,2.92392,2.95082,394831.79914871,0
+OXSQ.US,D,20180209,000000,2.95082,2.97714,2.91885,2.92392,379325.21231075,0
+OXSQ.US,D,20180212,000000,2.91885,2.96688,2.91885,2.95616,383324.99160334,0
+OXSQ.US,D,20180213,000000,2.92955,3.0526,2.92955,3.02572,475195.42964448,0
+OXSQ.US,D,20180214,000000,3.02572,3.04216,3.00956,3.04216,278987.58248974,0
+OXSQ.US,D,20180215,000000,3.04761,3.05797,3.04216,3.04761,315255.13470054,0
+OXSQ.US,D,20180216,000000,3.04761,3.06877,3.02572,3.02572,322201.43611341,0
+OXSQ.US,D,20180220,000000,3.01999,3.04975,3.00457,3.03099,356439.33036112,0
+OXSQ.US,D,20180221,000000,3.03099,3.06877,3.02572,3.02572,286209.91738558,0
+OXSQ.US,D,20180222,000000,3.03663,3.07404,3.03663,3.0526,273647.68769939,0
+OXSQ.US,D,20180223,000000,3.06877,3.1062,3.06324,3.10084,387803.2289331,0
+OXSQ.US,D,20180226,000000,3.1062,3.18094,3.09022,3.16495,463464.54785998,0
+OXSQ.US,D,20180227,000000,3.19173,3.28281,3.18647,3.2563,705986.4835217,0
+OXSQ.US,D,20180228,000000,3.27756,3.30361,3.19718,3.20264,533719.94045742,0
+OXSQ.US,D,20180301,000000,3.19718,3.28828,3.19718,3.26692,433100.8647322,0
+OXSQ.US,D,20180302,000000,3.26692,3.29345,3.19774,3.28014,436646.00064106,0
+OXSQ.US,D,20180305,000000,3.27756,3.34711,3.2455,3.33631,392199.19746007,0
+OXSQ.US,D,20180306,000000,3.33631,3.3739,3.30943,3.36855,351193.61170026,0
+OXSQ.US,D,20180307,000000,3.35257,3.38472,3.32559,3.36319,335202.07191961,0
+OXSQ.US,D,20180308,000000,3.36319,3.40597,3.35802,3.40328,369471.3582105,0
+OXSQ.US,D,20180309,000000,3.39524,3.44883,3.3739,3.40597,593042.2421604,0
+OXSQ.US,D,20180312,000000,3.4381,3.44892,3.33631,3.3739,679240.46274735,0
+OXSQ.US,D,20180313,000000,3.3739,3.38592,3.32043,3.34166,725030.62887882,0
+OXSQ.US,D,20180314,000000,3.34711,3.38472,3.31517,3.37954,737299.5053341,0
+OXSQ.US,D,20180315,000000,3.42351,3.42351,3.31839,3.35146,645447.46952515,0
+OXSQ.US,D,20180316,000000,3.35146,3.40448,3.31839,3.33501,561496.48623491,0
+OXSQ.US,D,20180319,000000,3.34047,3.40143,3.29095,3.39063,640288.34960404,0
+OXSQ.US,D,20180320,000000,3.40143,3.42887,3.32929,3.37954,392215.43472379,0
+OXSQ.US,D,20180321,000000,3.36819,3.38491,3.32929,3.34047,263858.78265395,0
+OXSQ.US,D,20180322,000000,3.32929,3.42887,3.32929,3.40671,418832.63987276,0
+OXSQ.US,D,20180323,000000,3.46223,3.46223,3.30203,3.42887,270670.85602021,0
+OXSQ.US,D,20180326,000000,3.3959,3.44559,3.36819,3.36819,480997.5452083,0
+OXSQ.US,D,20180327,000000,3.36263,3.37954,3.27987,3.32707,472749.0152463,0
+OXSQ.US,D,20180328,000000,3.33501,3.39063,3.30203,3.37382,313629.24336158,0
+OXSQ.US,D,20180329,000000,3.36263,3.4177,3.34859,3.37954,414635.84844721,0
+OXSQ.US,D,20180402,000000,3.39063,3.41261,3.33501,3.40671,372039.01084434,0
+OXSQ.US,D,20180403,000000,3.3959,3.44559,3.37382,3.4177,500721.4906725,0
+OXSQ.US,D,20180404,000000,3.40143,3.46223,3.38491,3.45122,369733.31939828,0
+OXSQ.US,D,20180405,000000,3.46757,3.50103,3.45658,3.46223,673104.94203547,0
+OXSQ.US,D,20180406,000000,3.45658,3.48993,3.4177,3.43986,198907.5628667,0
+OXSQ.US,D,20180409,000000,3.43479,3.46757,3.4177,3.42887,222648.60737144,0
+OXSQ.US,D,20180410,000000,3.43479,3.45658,3.3571,3.39063,183108.70528203,0
+OXSQ.US,D,20180411,000000,3.40671,3.45658,3.37041,3.40671,192326.05864507,0
+OXSQ.US,D,20180412,000000,3.40143,3.45122,3.39063,3.42351,300094.9428216,0
+OXSQ.US,D,20180413,000000,3.42887,3.42887,3.36263,3.38176,146922.33938977,0
+OXSQ.US,D,20180416,000000,3.40143,3.40143,3.36263,3.36263,215026.83578849,0
+OXSQ.US,D,20180417,000000,3.37382,3.40143,3.37382,3.3959,191110.42883571,0
+OXSQ.US,D,20180418,000000,3.3959,3.42887,3.34609,3.35146,258819.81848427,0
+OXSQ.US,D,20180419,000000,3.3571,3.37382,3.31839,3.32401,224454.19109541,0
+OXSQ.US,D,20180420,000000,3.31302,3.36263,3.30203,3.34609,331029.09514752,0
+OXSQ.US,D,20180423,000000,3.36263,3.36819,3.32929,3.34609,184919.70142724,0
+OXSQ.US,D,20180424,000000,3.3571,3.40143,3.32929,3.3571,223668.30753212,0
+OXSQ.US,D,20180425,000000,3.32929,3.36263,3.31302,3.31302,148488.69409514,0
+OXSQ.US,D,20180426,000000,3.31302,3.34047,3.26867,3.28532,222602.06054884,0
+OXSQ.US,D,20180427,000000,3.28532,3.4177,3.28532,3.3959,270666.52608323,0
+OXSQ.US,D,20180430,000000,3.40143,3.40671,3.34609,3.39063,175229.30244829,0
+OXSQ.US,D,20180501,000000,3.31839,3.5342,3.31839,3.47304,729448.24709075,0
+OXSQ.US,D,20180502,000000,3.45658,3.51765,3.45658,3.49528,341323.5203363,0
+OXSQ.US,D,20180503,000000,3.49528,3.60606,3.49528,3.59488,506094.9424745,0
+OXSQ.US,D,20180504,000000,3.59488,3.65585,3.57251,3.57816,644928.95957085,0
+OXSQ.US,D,20180507,000000,3.56727,3.64984,3.56727,3.58915,1312277.2503808,0
+OXSQ.US,D,20180508,000000,3.60041,3.63395,3.56727,3.59488,414671.57042737,0
+OXSQ.US,D,20180509,000000,3.59488,3.62833,3.56727,3.59773,479742.94596604,0
+OXSQ.US,D,20180510,000000,3.61715,3.67784,3.58361,3.65585,501777.99529754,0
+OXSQ.US,D,20180511,000000,3.66674,3.71663,3.60597,3.67784,639159.31853445,0
+OXSQ.US,D,20180514,000000,3.66674,3.81049,3.66113,3.7389,657654.64437835,0
+OXSQ.US,D,20180515,000000,3.7389,3.81622,3.70563,3.7996,388991.79663627,0
+OXSQ.US,D,20180516,000000,3.78861,3.86046,3.76652,3.81622,556593.91508035,0
+OXSQ.US,D,20180517,000000,3.81622,3.91553,3.81622,3.87164,467343.0889169,0
+OXSQ.US,D,20180518,000000,3.8771,3.89354,3.83857,3.86583,282661.53402399,0
+OXSQ.US,D,20180521,000000,3.86583,3.89845,3.86583,3.8771,227611.79764386,0
+OXSQ.US,D,20180522,000000,3.888,3.89891,3.85476,3.86046,279698.77464002,0
+OXSQ.US,D,20180523,000000,3.87164,3.87164,3.86046,3.87164,269125.06851551,0
+OXSQ.US,D,20180524,000000,3.86046,3.89354,3.86046,3.87164,257665.89027699,0
+OXSQ.US,D,20180525,000000,3.86046,3.8771,3.81622,3.85476,342091.00166741,0
+OXSQ.US,D,20180529,000000,3.85476,3.86583,3.83857,3.85476,250734.7436436,0
+OXSQ.US,D,20180530,000000,3.86046,3.94877,3.86046,3.9352,413097.63833228,0
+OXSQ.US,D,20180531,000000,3.95471,3.97661,3.888,3.94877,510063.32972393,0
+OXSQ.US,D,20180601,000000,3.98222,3.98222,3.91553,3.94877,455315.60644871,0
+OXSQ.US,D,20180604,000000,3.9378,3.9378,3.87164,3.91007,576101.36369515,0
+OXSQ.US,D,20180605,000000,3.888,3.93244,3.88293,3.91007,341737.02931864,0
+OXSQ.US,D,20180606,000000,3.89354,3.98222,3.89354,3.97096,359215.90245462,0
+OXSQ.US,D,20180607,000000,3.95471,3.98759,3.8771,3.88293,579260.05272785,0
+OXSQ.US,D,20180608,000000,3.87164,4.00968,3.87164,3.96559,547632.0279996,0
+OXSQ.US,D,20180611,000000,3.96559,3.99867,3.9267,3.96559,454529.72288539,0
+OXSQ.US,D,20180612,000000,3.95471,3.97798,3.9267,3.93244,487787.96888958,0
+OXSQ.US,D,20180613,000000,3.9267,3.95471,3.87164,3.888,592826.82779524,0
+OXSQ.US,D,20180614,000000,3.89946,3.99359,3.89374,3.98481,502824.7575644,0
+OXSQ.US,D,20180615,000000,3.96191,3.9792,3.92791,3.93364,337860.65323021,0
+OXSQ.US,D,20180618,000000,3.95645,4.00754,3.92791,3.94511,420423.89171581,0
+OXSQ.US,D,20180619,000000,3.95645,3.9792,3.95064,3.9792,288552.41329605,0
+OXSQ.US,D,20180620,000000,3.98481,4.00181,3.91082,3.93364,392311.77582177,0
+OXSQ.US,D,20180621,000000,3.95064,3.96191,3.92791,3.93364,280636.2059979,0
+OXSQ.US,D,20180622,000000,3.93925,3.96781,3.84828,3.888,432606.16943133,0
+OXSQ.US,D,20180625,000000,3.888,3.89374,3.80819,3.81438,411746.69799204,0
+OXSQ.US,D,20180626,000000,3.78527,3.9307,3.75719,3.87128,301294.33536725,0
+OXSQ.US,D,20180627,000000,3.888,3.98769,3.888,3.91082,336739.19955034,0
+OXSQ.US,D,20180628,000000,3.91636,3.98481,3.88265,3.92209,257776.30367019,0
+OXSQ.US,D,20180629,000000,3.95645,3.9792,3.90508,3.92791,476254.09923803,0
+OXSQ.US,D,20180702,000000,3.95064,4.04746,3.94511,4.03036,563216.55370336,0
+OXSQ.US,D,20180703,000000,4.01309,4.04746,3.98481,3.99618,166535.87146078,0
+OXSQ.US,D,20180705,000000,4.00181,4.01309,3.95645,3.97326,189788.71557014,0
+OXSQ.US,D,20180706,000000,3.95064,3.98481,3.92791,3.97326,258296.97859297,0
+OXSQ.US,D,20180709,000000,3.97326,4.00754,3.96781,3.96781,189470.46520154,0
+OXSQ.US,D,20180710,000000,3.97326,4.03036,3.96781,4.01909,279909.85906819,0
+OXSQ.US,D,20180711,000000,4.00754,4.03036,3.99045,3.99618,201807.53816437,0
+OXSQ.US,D,20180712,000000,3.99618,4.01909,3.98481,3.99045,169783.32420173,0
+OXSQ.US,D,20180713,000000,4.00181,4.01798,3.9792,4.00181,209496.42377067,0
+OXSQ.US,D,20180716,000000,4.00181,4.06462,3.99618,4.05318,310255.13996373,0
+OXSQ.US,D,20180717,000000,4.06462,4.12728,4.03608,4.10436,594614.009287,0
+OXSQ.US,D,20180718,000000,4.09863,4.17846,4.08154,4.16699,740903.09539227,0
+OXSQ.US,D,20180719,000000,4.1727,4.1727,4.14408,4.15008,255693.60397901,0
+OXSQ.US,D,20180720,000000,4.16699,4.21253,4.15563,4.17846,369827.49552775,0
+OXSQ.US,D,20180723,000000,4.18398,4.21253,4.09863,4.11591,463790.37561831,0
+OXSQ.US,D,20180724,000000,4.13872,4.19543,4.12728,4.18398,380576.56410027,0
+OXSQ.US,D,20180725,000000,4.18971,4.25818,4.15609,4.23544,475362.13221851,0
+OXSQ.US,D,20180726,000000,4.24672,4.25225,4.18971,4.24116,200714.22907492,0
+OXSQ.US,D,20180727,000000,4.23544,4.23544,4.15563,4.16163,224462.85096941,0
+OXSQ.US,D,20180730,000000,4.18398,4.21253,4.12728,4.19543,469620.63577253,0
+OXSQ.US,D,20180731,000000,4.19543,4.21253,3.99618,4.04171,1027405.2835245,0
+OXSQ.US,D,20180801,000000,4.02462,4.02462,3.92791,3.96191,513933.21090687,0
+OXSQ.US,D,20180802,000000,3.95645,3.96781,3.91082,3.95645,334776.65561057,0
+OXSQ.US,D,20180803,000000,3.96781,4.00754,3.94511,3.9792,319191.04742256,0
+OXSQ.US,D,20180806,000000,4.03608,4.09863,3.99405,4.08154,285616.71601826,0
+OXSQ.US,D,20180807,000000,4.08154,4.13457,4.05862,4.12728,301623.41057833,0
+OXSQ.US,D,20180808,000000,4.12728,4.12728,4.07008,4.09299,132526.38138918,0
+OXSQ.US,D,20180809,000000,4.08754,4.11591,4.07008,4.10999,124926.25949115,0
+OXSQ.US,D,20180810,000000,4.10436,4.11499,4.06462,4.09299,146154.85805867,0
+OXSQ.US,D,20180813,000000,4.08754,4.09863,4.04171,4.04746,203815.54644251,0
+OXSQ.US,D,20180814,000000,4.04746,4.09299,4.04746,4.076,142960.44704583,0
+OXSQ.US,D,20180815,000000,4.08154,4.10999,4.07008,4.08754,170642.81669383,0
+OXSQ.US,D,20180816,000000,4.10436,4.12152,4.07008,4.08154,146039.03224423,0
+OXSQ.US,D,20180817,000000,4.06462,4.10436,4.05862,4.09299,105154.68472007,0
+OXSQ.US,D,20180820,000000,4.10999,4.13872,4.10436,4.12728,212392.06913132,0
+OXSQ.US,D,20180821,000000,4.12728,4.15008,4.12152,4.1329,155052.87856883,0
+OXSQ.US,D,20180822,000000,4.1329,4.15563,4.11858,4.15008,237131.1641118,0
+OXSQ.US,D,20180823,000000,4.15563,4.16699,4.1329,4.15008,157686.56274172,0
+OXSQ.US,D,20180824,000000,4.16699,4.18001,4.11591,4.15008,211084.42816099,0
+OXSQ.US,D,20180827,000000,4.15563,4.18398,4.1329,4.16163,250688.19682096,0
+OXSQ.US,D,20180828,000000,4.17846,4.17846,4.12728,4.16163,281254.30450291,0
+OXSQ.US,D,20180829,000000,4.15563,4.1727,4.12728,4.15563,146286.92113679,0
+OXSQ.US,D,20180830,000000,4.16163,4.18398,4.14408,4.15563,152243.83194791,0
+OXSQ.US,D,20180831,000000,4.15563,4.18398,4.09299,4.18398,338375.91573177,0
+OXSQ.US,D,20180904,000000,4.1727,4.19138,4.14408,4.16163,224237.69424602,0
+OXSQ.US,D,20180905,000000,4.14408,4.18398,4.12728,4.16699,186724.20266695,0
+OXSQ.US,D,20180906,000000,4.1727,4.20689,4.15008,4.20689,305598.29273324,0
+OXSQ.US,D,20180907,000000,4.20099,4.21253,4.15563,4.16699,193281.89223515,0
+OXSQ.US,D,20180910,000000,4.1727,4.23544,4.16699,4.20689,403654.04576162,0
+OXSQ.US,D,20180911,000000,4.20689,4.25225,4.19543,4.24116,417156.95425843,0
+OXSQ.US,D,20180912,000000,4.25225,4.28089,4.19543,4.26371,771598.01869962,0
+OXSQ.US,D,20180913,000000,4.29881,4.35739,4.21115,4.25198,482323.58841085,0
+OXSQ.US,D,20180914,000000,4.24044,4.26954,4.1935,4.1995,254664.16146012,0
+OXSQ.US,D,20180917,000000,4.21115,4.24625,4.20533,4.22287,277060.76053013,0
+OXSQ.US,D,20180918,000000,4.22287,4.22862,4.18178,4.21697,318104.2332386,0
+OXSQ.US,D,20180919,000000,4.22287,4.22287,4.15848,4.18786,209634.98175428,0
+OXSQ.US,D,20180920,000000,4.22287,4.22287,4.16442,4.1935,197882.45028482,0
+OXSQ.US,D,20180921,000000,4.1935,4.2141,4.15275,4.15275,407185.10937526,0
+OXSQ.US,D,20180924,000000,4.17604,4.17604,4.14103,4.15275,337745.90990003,0
+OXSQ.US,D,20180925,000000,4.14694,4.18178,4.13511,4.13511,179517.02255057,0
+OXSQ.US,D,20180926,000000,4.15275,4.18786,4.13511,4.14103,322084.52781475,0
+OXSQ.US,D,20180927,000000,4.14103,4.18786,4.13511,4.14103,211309.58488434,0
+OXSQ.US,D,20180928,000000,4.17022,4.21115,4.16229,4.16442,512321.39186315,0
+OXSQ.US,D,20181001,000000,4.18786,4.21697,4.15275,4.20533,414877.24243431,0
+OXSQ.US,D,20181002,000000,4.18786,4.21115,4.15275,4.15848,298561.06264361,0
+OXSQ.US,D,20181003,000000,4.15848,4.1995,4.12348,4.14103,234956.45325961,0
+OXSQ.US,D,20181004,000000,4.12348,4.14685,4.0941,4.09992,289541.8038978,0
+OXSQ.US,D,20181005,000000,4.09992,4.13511,4.07682,4.08846,326663.43617946,0
+OXSQ.US,D,20181008,000000,4.08846,4.0941,4.06205,4.07682,163808.0111584,0
+OXSQ.US,D,20181009,000000,4.17022,4.17022,4.01234,4.11194,429831.76230631,0
+OXSQ.US,D,20181010,000000,4.09992,4.11756,4.06491,4.06491,338558.85556952,0
+OXSQ.US,D,20181011,000000,4.07073,4.07073,3.94795,3.95968,369857.80508666,0
+OXSQ.US,D,20181012,000000,3.98315,4.01615,3.87766,3.9013,516615.60687089,0
+OXSQ.US,D,20181015,000000,3.9013,3.93621,3.83167,3.92736,374599.08608844,0
+OXSQ.US,D,20181016,000000,3.92467,3.93621,3.86593,3.88384,367855.20922976,0
+OXSQ.US,D,20181017,000000,3.87202,3.88357,3.81918,3.83099,336188.21506862,0
+OXSQ.US,D,20181018,000000,3.81909,3.84265,3.802,3.83099,397948.27129579,0
+OXSQ.US,D,20181019,000000,3.82538,3.84265,3.802,3.802,150367.88674791,0
+OXSQ.US,D,20181022,000000,3.79581,3.802,3.70814,3.74907,442377.75472882,0
+OXSQ.US,D,20181023,000000,3.70814,3.73152,3.66443,3.66722,293183.28090464,0
+OXSQ.US,D,20181024,000000,3.66722,3.73152,3.53843,3.55617,440319.9521753,0
+OXSQ.US,D,20181025,000000,3.55617,3.63802,3.55617,3.597,341415.5314973,0
+OXSQ.US,D,20181026,000000,3.57363,3.60863,3.55045,3.59128,320807.19640328,0
+OXSQ.US,D,20181029,000000,3.61454,3.64394,3.59128,3.61454,373399.69354279,0
+OXSQ.US,D,20181030,000000,3.6321,3.73732,3.61454,3.71387,405867.72604669,0
+OXSQ.US,D,20181031,000000,3.74315,3.74315,3.64394,3.67276,557694.80155951,0
+OXSQ.US,D,20181101,000000,3.71387,3.802,3.70841,3.77254,861792.77112645,0
+OXSQ.US,D,20181102,000000,3.77254,3.80469,3.72542,3.75488,415209.56509812,0
+OXSQ.US,D,20181105,000000,3.79027,3.87202,3.79027,3.82538,417959.07508546,0
+OXSQ.US,D,20181106,000000,3.81909,4.01826,3.81909,4.00061,297701.57015152,0
+OXSQ.US,D,20181107,000000,4.059,4.08238,4.03573,4.05327,280300.63588133,0
+OXSQ.US,D,20181108,000000,4.03573,4.0941,3.97336,3.98879,274523.41745521,0
+OXSQ.US,D,20181109,000000,3.97715,3.99489,3.95026,3.97124,198830.70648516,0
+OXSQ.US,D,20181112,000000,3.98879,3.98879,3.93621,3.94795,178404.22874467,0
+OXSQ.US,D,20181113,000000,3.93621,3.99489,3.93621,3.98012,259431.42208381,0
+OXSQ.US,D,20181114,000000,3.99489,4.00652,3.94741,3.95968,207990.68818311,0
+OXSQ.US,D,20181115,000000,3.94795,3.97124,3.92467,3.94213,146441.71638411,0
+OXSQ.US,D,20181116,000000,3.93021,3.94795,3.87766,3.91867,349570.96781403,0
+OXSQ.US,D,20181119,000000,3.9013,3.92467,3.88384,3.9013,200105.87292812,0
+OXSQ.US,D,20181120,000000,3.88948,3.91857,3.82538,3.82538,319234.34679244,0
+OXSQ.US,D,20181121,000000,3.86036,3.88338,3.83737,3.86036,180740.22974964,0
+OXSQ.US,D,20181123,000000,3.84265,3.86593,3.80763,3.84864,148631.58201576,0
+OXSQ.US,D,20181126,000000,3.86593,3.88948,3.84864,3.84864,236454.61145744,0
+OXSQ.US,D,20181127,000000,3.86036,3.88376,3.85419,3.86036,162795.88838749,0
+OXSQ.US,D,20181128,000000,3.87202,4.0941,3.83674,3.98879,376227.14239589,0
+OXSQ.US,D,20181129,000000,3.98879,4.00985,3.93567,3.95968,224777.85388527,0
+OXSQ.US,D,20181130,000000,3.97124,3.99702,3.90713,3.95397,280054.91195726,0
+OXSQ.US,D,20181203,000000,3.96559,4.00652,3.88948,3.9013,473619.33258087,0
+OXSQ.US,D,20181204,000000,3.93021,3.93021,3.81909,3.82538,366967.57214724,0
+OXSQ.US,D,20181206,000000,3.80763,3.81899,3.73732,3.79581,325557.13727906,0
+OXSQ.US,D,20181207,000000,3.81353,3.84274,3.81353,3.84265,201509.85499644,0
+OXSQ.US,D,20181210,000000,3.86036,3.89539,3.75488,3.80763,398511.16310422,0
+OXSQ.US,D,20181211,000000,3.84265,3.91285,3.802,3.88384,295403.45609519,0
+OXSQ.US,D,20181212,000000,3.90713,3.97715,3.89539,3.95397,243027.45580508,0
+OXSQ.US,D,20181213,000000,3.95397,3.98315,3.87766,3.88384,479950.78294147,0
+OXSQ.US,D,20181214,000000,3.87738,3.90787,3.78121,3.79322,341640.68822065,0
+OXSQ.US,D,20181217,000000,3.77483,4.03432,3.77483,3.91397,1307379.0091634,0
+OXSQ.US,D,20181218,000000,3.91988,3.91988,3.7692,3.79913,422086.58751918,0
+OXSQ.US,D,20181219,000000,3.81124,3.90787,3.79913,3.81124,315573.38506914,0
+OXSQ.US,D,20181220,000000,3.79322,3.83544,3.64865,3.76282,670695.3321017,0
+OXSQ.US,D,20181221,000000,3.73288,3.81124,3.61835,3.70879,2854169.9767468,0
+OXSQ.US,D,20181224,000000,3.66028,3.70879,3.55192,3.55192,281925.44473603,0
+OXSQ.US,D,20181226,000000,3.59415,3.67229,3.58804,3.66647,361390.61330679,0
+OXSQ.US,D,20181227,000000,3.66028,3.87443,3.66028,3.78703,455339.42110213,0
+OXSQ.US,D,20181228,000000,3.81124,3.98012,3.80503,3.98012,653464.34785827,0
+OXSQ.US,D,20181231,000000,4.02242,4.06462,3.89576,3.90168,596502.94429797,0
+OXSQ.US,D,20190102,000000,3.85954,4.07367,3.83544,3.84745,578666.85136049,0
+OXSQ.US,D,20190103,000000,3.87164,3.92569,3.81124,3.85954,244602.47038445,0
+OXSQ.US,D,20190104,000000,3.87738,3.956,3.8504,3.86536,334445.41543099,0
+OXSQ.US,D,20190107,000000,3.86536,3.99212,3.85336,3.91397,411062.56794794,0
+OXSQ.US,D,20190108,000000,3.92569,3.944,3.82906,3.84154,297342.18538153,0
+OXSQ.US,D,20190109,000000,3.84745,3.85954,3.74499,3.76282,470069.86673503,0
+OXSQ.US,D,20190110,000000,3.7692,3.81714,3.7389,3.7389,293647.66664658,0
+OXSQ.US,D,20190111,000000,3.7389,3.76282,3.71469,3.74499,158880.54286616,0
+OXSQ.US,D,20190114,000000,3.7389,3.78121,3.71469,3.72697,152663.83583574,0
+OXSQ.US,D,20190115,000000,3.75101,3.76282,3.7389,3.74499,71779.530417201,0
+OXSQ.US,D,20190116,000000,3.75701,3.78703,3.75701,3.78703,152196.20264105,0
+OXSQ.US,D,20190117,000000,3.79322,3.81714,3.77917,3.81124,182598.85520171,0
+OXSQ.US,D,20190118,000000,3.79913,3.82906,3.77483,3.81124,159907.82041652,0
+OXSQ.US,D,20190122,000000,3.79913,3.84154,3.7692,3.81714,229431.45366302,0
+OXSQ.US,D,20190123,000000,3.82334,3.85336,3.79913,3.82334,150848.50975356,0
+OXSQ.US,D,20190124,000000,3.83544,3.85954,3.82906,3.85336,117211.39426293,0
+OXSQ.US,D,20190125,000000,3.85954,3.93188,3.85954,3.92569,161202.47157591,0
+OXSQ.US,D,20190128,000000,3.90787,3.956,3.89576,3.94989,188496.22937925,0
+OXSQ.US,D,20190129,000000,3.956,3.99829,3.956,3.98629,173394.49164965,0
+OXSQ.US,D,20190130,000000,3.99829,4.05224,3.944,4.03432,206437.32328869,0
+OXSQ.US,D,20190131,000000,4.05224,4.10064,4.04033,4.10064,480230.06387719,0
+OXSQ.US,D,20190201,000000,4.10064,4.10657,4.07037,4.10064,138469.21990512,0
+OXSQ.US,D,20190204,000000,4.09446,4.11876,4.07673,4.11286,148498.43645338,0
+OXSQ.US,D,20190205,000000,4.10657,4.15498,4.10657,4.13095,164725.95779985,0
+OXSQ.US,D,20190206,000000,4.2093,4.2093,4.11876,4.13678,191549.91743998,0
+OXSQ.US,D,20190207,000000,4.14269,4.15498,4.04625,4.09446,151075.83144543,0
+OXSQ.US,D,20190208,000000,4.07673,4.13678,4.04625,4.12486,96059.652076949,0
+OXSQ.US,D,20190211,000000,4.11286,4.11286,4.04033,4.05224,108871.9356242,0
+OXSQ.US,D,20190212,000000,4.05224,4.13095,4.04033,4.05224,180712.08515922,0
+OXSQ.US,D,20190213,000000,4.07037,4.09446,4.04625,4.07673,106136.49793208,0
+OXSQ.US,D,20190214,000000,4.07037,4.08827,4.03432,4.05827,178067.57614386,0
+OXSQ.US,D,20190215,000000,4.06462,4.08856,4.0104,4.04033,196985.07084405,0
+OXSQ.US,D,20190219,000000,4.03432,4.07037,4.0044,4.06462,156829.23521811,0
+OXSQ.US,D,20190220,000000,4.05827,4.10064,4.04625,4.07673,146871.46263015,0
+OXSQ.US,D,20190221,000000,4.08247,4.18519,4.07037,4.17919,228242.88595984,0
+OXSQ.US,D,20190222,000000,4.17319,4.49254,4.15498,4.49254,1392823.8207145,0
+OXSQ.US,D,20190225,000000,4.49254,4.49254,4.24551,4.45059,704425.54123757,0
+OXSQ.US,D,20190226,000000,4.4383,4.4383,4.26954,4.37216,436581.05158625,0
+OXSQ.US,D,20190227,000000,4.36616,4.39045,4.22132,4.23941,412996.96729729,0
+OXSQ.US,D,20190228,000000,4.1972,4.1972,4.0044,4.16117,1020401.6104466,0
+OXSQ.US,D,20190301,000000,4.04625,4.1971,4.04625,4.07037,773005.24822072,0
+OXSQ.US,D,20190304,000000,4.07037,4.17919,4.05224,4.05224,428589.07039078,0
+OXSQ.US,D,20190305,000000,4.04625,4.14259,4.04625,4.10064,238762.467872,0
+OXSQ.US,D,20190306,000000,4.10657,4.12486,4.05827,4.07037,227737.36581652,0
+OXSQ.US,D,20190307,000000,4.07673,4.09446,4.02851,4.02851,281325.74846322,0
+OXSQ.US,D,20190308,000000,4.03432,4.07037,4.0104,4.0104,243927.00021433,0
+OXSQ.US,D,20190311,000000,4.02851,4.07037,4.0164,4.05224,527350.60314818,0
+OXSQ.US,D,20190312,000000,4.05224,4.07673,4.04033,4.04625,550905.46036246,0
+OXSQ.US,D,20190313,000000,4.05224,4.08856,4.02242,4.02851,510551.53011932,0
+OXSQ.US,D,20190314,000000,4.00357,4.09689,3.91627,3.98472,457428.61569881,0
+OXSQ.US,D,20190315,000000,3.97225,4.04061,3.94759,4.02851,482940.60443163,0
+OXSQ.US,D,20190318,000000,4.00968,4.03452,3.94759,3.96006,388987.46669929,0
+OXSQ.US,D,20190319,000000,3.96006,3.99101,3.92893,3.94759,277757.88038517,0
+OXSQ.US,D,20190320,000000,3.9352,4.00357,3.91627,3.92263,283106.43504949,0
+OXSQ.US,D,20190321,000000,3.92893,4.00968,3.92893,3.95388,242928.94973863,0
+OXSQ.US,D,20190322,000000,3.95388,3.96643,3.8917,3.8977,238583.85797123,0
+OXSQ.US,D,20190325,000000,3.90398,3.95388,3.88513,3.92263,143260.29518223,0
+OXSQ.US,D,20190326,000000,3.97225,3.97844,3.91627,3.97225,194458.55261163,0
+OXSQ.US,D,20190327,000000,3.96643,4.05929,3.96006,4.04061,364659.71573268,0
+OXSQ.US,D,20190328,000000,4.03442,4.10906,3.97225,4.02234,297047.74966635,0
+OXSQ.US,D,20190329,000000,4.04698,4.10741,3.97844,4.04061,487673.22555942,0
+OXSQ.US,D,20190401,000000,4.08412,4.10298,4.02234,4.10298,409634.77122618,0
+OXSQ.US,D,20190402,000000,4.09069,4.11552,4.04061,4.05929,255998.86453664,0
+OXSQ.US,D,20190403,000000,4.07165,4.09069,4.05318,4.07822,173771.19616761,0
+OXSQ.US,D,20190404,000000,4.08412,4.09069,4.05318,4.05929,153859.98092866,0
+OXSQ.US,D,20190405,000000,4.06555,4.08412,4.00968,4.01606,319211.61462325,0
+OXSQ.US,D,20190408,000000,4.00968,4.04698,3.99101,4.03442,233304.58229871,0
+OXSQ.US,D,20190409,000000,4.03442,4.05318,3.98472,4.00357,198249.41244454,0
+OXSQ.US,D,20190410,000000,4.01606,4.01606,3.97844,3.99101,130830.12857418,0
+OXSQ.US,D,20190411,000000,3.97844,3.99719,3.96006,3.96006,175944.82453553,0
+OXSQ.US,D,20190412,000000,3.96006,3.97844,3.92893,3.96006,241403.72943463,0
+OXSQ.US,D,20190415,000000,3.96643,3.99499,3.91627,3.94759,346857.17980685,0
+OXSQ.US,D,20190416,000000,3.95388,3.96643,3.90398,3.96643,414714.86979726,0
+OXSQ.US,D,20190417,000000,3.97844,3.98472,3.9352,3.97844,231573.6899878,0
+OXSQ.US,D,20190418,000000,3.96643,3.98472,3.8977,3.94759,507822.58733269,0
+OXSQ.US,D,20190422,000000,3.96662,3.979,3.89705,3.94759,388905.19789652,0
+OXSQ.US,D,20190423,000000,3.92866,3.94759,3.89705,3.92229,393371.52789957,0
+OXSQ.US,D,20190424,000000,3.89705,3.94759,3.89705,3.90362,273565.41889662,0
+OXSQ.US,D,20190425,000000,3.92229,3.95397,3.90362,3.92229,402526.09717628,0
+OXSQ.US,D,20190426,000000,3.92229,4.01688,3.92229,4.0105,351424.18084486,0
+OXSQ.US,D,20190429,000000,4.01688,4.05456,3.99784,4.05456,150378.71159038,0
+OXSQ.US,D,20190430,000000,4.02297,4.06723,4.00422,4.05456,354710.60301869,0
+OXSQ.US,D,20190501,000000,4.03553,4.08569,4.02297,4.02297,349347.97605916,0
+OXSQ.US,D,20190502,000000,4.00422,4.048,3.98519,4.00422,198618.53957277,0
+OXSQ.US,D,20190503,000000,4.01688,4.03553,4.00422,4.01688,125053.99263229,0
+OXSQ.US,D,20190506,000000,3.99784,4.08569,3.98334,4.07323,245225.9813107,0
+OXSQ.US,D,20190507,000000,4.05456,4.08569,4.02926,4.07323,147243.83721113,0
+OXSQ.US,D,20190508,000000,4.06066,4.0686,4.02926,4.02926,168142.2780833,0
+OXSQ.US,D,20190509,000000,4.02926,4.04171,3.99165,4.02926,208039.39997422,0
+OXSQ.US,D,20190510,000000,4.02926,4.06066,4.01688,4.02926,151338.87511745,0
+OXSQ.US,D,20190513,000000,3.99784,4.02926,3.94759,3.94759,234039.58910241,0
+OXSQ.US,D,20190514,000000,3.96024,4.0105,3.96024,3.98519,96146.250816708,0
+OXSQ.US,D,20190515,000000,4.00422,4.02297,3.98519,3.99784,113994.25108091,0
+OXSQ.US,D,20190516,000000,3.92866,4.0105,3.90972,3.97262,257539.2396201,0
+OXSQ.US,D,20190517,000000,3.97262,4.01688,3.96024,3.99784,94924.126101868,0
+OXSQ.US,D,20190520,000000,3.99784,4.04171,3.96662,3.96662,192945.23963434,0
+OXSQ.US,D,20190521,000000,4.01688,4.06066,3.98519,4.03553,282869.37099941,0
+OXSQ.US,D,20190522,000000,4.04171,4.07977,4.02926,4.06066,169042.9049768,0
+OXSQ.US,D,20190523,000000,4.07332,4.07332,4.00977,4.02907,209028.79057595,0
+OXSQ.US,D,20190524,000000,4.05456,4.06066,4.02907,4.03848,145596.29618721,0
+OXSQ.US,D,20190528,000000,4.04153,4.04781,4.01547,4.04781,201906.04423083,0
+OXSQ.US,D,20190529,000000,4.04781,4.04781,3.99711,4.0163,249769.16769528,0
+OXSQ.US,D,20190530,000000,4.0163,4.03515,3.99074,4.00357,133338.24457443,0
+OXSQ.US,D,20190531,000000,3.99074,4.00977,3.93364,3.98426,510822.15118107,0
+OXSQ.US,D,20190603,000000,4.00357,4.00977,3.95258,4.00977,195534.54195312,0
+OXSQ.US,D,20190604,000000,4.0163,4.04153,3.97788,4.03515,217180.97943997,0
+OXSQ.US,D,20190605,000000,4.04153,4.05446,4.00357,4.00357,171131.0170892,0
+OXSQ.US,D,20190606,000000,4.00977,4.04781,3.99711,4.04781,134511.65749816,0
+OXSQ.US,D,20190607,000000,4.04781,4.05116,4.02258,4.03515,112264.44125425,0
+OXSQ.US,D,20190610,000000,4.02907,4.07996,4.02258,4.06732,151021.70723307,0
+OXSQ.US,D,20190611,000000,4.06732,4.06732,4.02258,4.04781,101209.02963983,0
+OXSQ.US,D,20190612,000000,4.05456,4.06732,4.02907,4.06732,101231.76180901,0
+OXSQ.US,D,20190613,000000,4.05456,4.09881,4.0468,4.09245,159335.18624988,0
+OXSQ.US,D,20190614,000000,4.09245,4.09881,4.06732,4.08598,184038.5592502,0
+OXSQ.US,D,20190617,000000,4.09881,4.15599,4.09881,4.15599,161459.02034247,0
+OXSQ.US,D,20190618,000000,4.1306,4.18141,4.1306,4.15599,281546.57524962,0
+OXSQ.US,D,20190619,000000,4.15599,4.16263,4.1306,4.15599,189039.63647124,0
+OXSQ.US,D,20190620,000000,4.06612,4.14953,4.0468,4.05327,289808.09502256,0
+OXSQ.US,D,20190621,000000,4.05327,4.08534,4.04033,4.07905,224431.45892623,0
+OXSQ.US,D,20190624,000000,4.07905,4.07905,3.99535,4.06612,360625.29694419,0
+OXSQ.US,D,20190625,000000,4.0468,4.0468,4.0178,4.02741,90350.63015838,0
+OXSQ.US,D,20190626,000000,4.02073,4.10472,4.02073,4.09179,120335.44379972,0
+OXSQ.US,D,20190627,000000,4.10472,4.11119,4.05944,4.10472,134521.39985638,0
+OXSQ.US,D,20190628,000000,4.11119,4.15599,4.11119,4.11119,255700.09888448,0
+OXSQ.US,D,20190701,000000,4.13678,4.16272,4.11119,4.12403,164983.58905063,0
+OXSQ.US,D,20190702,000000,4.12403,4.14306,4.11738,4.11738,123907.64181476,0
+OXSQ.US,D,20190703,000000,4.13023,4.15599,4.13023,4.14961,62728.879628208,0
+OXSQ.US,D,20190705,000000,4.14306,4.1754,4.13678,4.1754,206360.46690717,0
+OXSQ.US,D,20190708,000000,4.18168,4.18804,4.16272,4.18804,190568.10422797,0
+OXSQ.US,D,20190709,000000,4.18168,4.20089,4.16884,4.18804,147619.45924483,0
+OXSQ.US,D,20190710,000000,4.19442,4.20727,4.18804,4.20089,232040.24069825,0
+OXSQ.US,D,20190711,000000,4.20727,4.29742,4.20089,4.29742,233094.5803548,0
+OXSQ.US,D,20190712,000000,4.29089,4.29089,4.26538,4.26538,184378.45930375,0
+OXSQ.US,D,20190715,000000,4.26538,4.27802,4.25853,4.27165,105069.16846456,0
+OXSQ.US,D,20190716,000000,4.27802,4.28422,4.26538,4.26538,88461.6951474,0
+OXSQ.US,D,20190717,000000,4.25853,4.29089,4.25225,4.26538,119889.46028996,0
+OXSQ.US,D,20190718,000000,4.27165,4.28422,4.25853,4.27165,118588.31422508,0
+OXSQ.US,D,20190719,000000,4.27165,4.3038,4.27165,4.28422,265039.77296743,0
+OXSQ.US,D,20190722,000000,4.29089,4.3038,4.25853,4.29089,263860.94762246,0
+OXSQ.US,D,20190723,000000,4.28422,4.31703,4.2748,4.30398,117294.74554994,0
+OXSQ.US,D,20190724,000000,4.28422,4.33613,4.28422,4.32321,207940.89390775,0
+OXSQ.US,D,20190725,000000,4.31703,4.32108,4.28422,4.29752,119532.24048846,0
+OXSQ.US,D,20190726,000000,4.31703,4.34954,4.28422,4.34954,245663.30494649,0
+OXSQ.US,D,20190729,000000,4.34954,4.36561,4.31543,4.35554,206951.50330601,0
+OXSQ.US,D,20190730,000000,4.36228,4.36875,4.31703,4.34259,209567.86773096,0
+OXSQ.US,D,20190731,000000,4.38822,4.38822,4.32006,4.34954,351656.91495797,0
+OXSQ.US,D,20190801,000000,4.34954,4.36561,4.26508,4.27147,417036.79850702,0
+OXSQ.US,D,20190802,000000,4.23269,4.26677,4.20736,4.21946,325781.21151817,0
+OXSQ.US,D,20190805,000000,4.21299,4.21299,4.0829,4.10268,458883.47452676,0
+OXSQ.US,D,20190806,000000,4.10268,4.15453,4.07008,4.08967,447331.20264299,0
+OXSQ.US,D,20190807,000000,4.0829,4.10906,4.07008,4.0829,212725.47427939,0
+OXSQ.US,D,20190808,000000,4.07692,4.1742,4.07692,4.14806,253492.91350488,0
+OXSQ.US,D,20190809,000000,4.14806,4.1742,4.12873,4.14167,272968.97007653,0
+OXSQ.US,D,20190812,000000,4.15453,4.16773,4.10268,4.12873,258176.82284157,0
+OXSQ.US,D,20190813,000000,4.10906,4.16127,4.10268,4.14167,222698.40164681,0
+OXSQ.US,D,20190814,000000,4.12873,4.13346,4.08967,4.10268,309011.36556396,0
+OXSQ.US,D,20190815,000000,4.09614,4.14806,4.03129,4.05725,367120.20242606,0
+OXSQ.US,D,20190816,000000,4.07008,4.13511,4.07008,4.09614,223616.34828827,0
+OXSQ.US,D,20190819,000000,4.12873,4.14167,4.10268,4.12873,226330.13629543,0
+OXSQ.US,D,20190820,000000,4.1222,4.15453,4.1222,4.14167,235182.69246724,0
+OXSQ.US,D,20190821,000000,4.15453,4.16773,4.12873,4.14806,227987.41967757,0
+OXSQ.US,D,20190822,000000,4.18103,4.19406,4.11535,4.14159,346387.38164367,0
+OXSQ.US,D,20190823,000000,4.14159,4.16145,4.06278,4.0761,311600.66788275,0
+OXSQ.US,D,20190826,000000,4.06278,4.13492,4.06278,4.06278,194122.98249505,0
+OXSQ.US,D,20190827,000000,4.0761,4.12181,4.02989,4.02989,237487.30142905,0
+OXSQ.US,D,20190828,000000,4.03655,4.06926,4.02989,4.02989,158418.32209269,0
+OXSQ.US,D,20190829,000000,4.03655,4.06926,3.98388,4.01031,290046.24155689,0
+OXSQ.US,D,20190830,000000,4.01031,4.06278,4.00366,4.04321,335063.51393602,0
+OXSQ.US,D,20190903,000000,4.03655,4.04956,3.98388,3.99711,331298.63372504,0
+OXSQ.US,D,20190904,000000,4.02317,4.03655,3.96441,3.96441,224869.86504626,0
+OXSQ.US,D,20190905,000000,3.98388,4.02989,3.97086,4.02317,264423.83943088,0
+OXSQ.US,D,20190906,000000,4.02317,4.02989,3.96441,4.00366,206358.30193867,0
+OXSQ.US,D,20190909,000000,4.01707,4.03655,3.97743,4.03655,198935.70745714,0
+OXSQ.US,D,20190910,000000,4.02317,4.04321,4.01031,4.02317,142372.65809971,0
+OXSQ.US,D,20190911,000000,4.03655,4.0761,4.03423,4.04956,203916.21747748,0
+OXSQ.US,D,20190912,000000,4.05641,4.10861,4.05641,4.0761,409428.01673501,0
+OXSQ.US,D,20190913,000000,4.08893,4.14159,4.08893,4.13492,180760.79695034,0
+OXSQ.US,D,20190916,000000,4.12181,4.14806,4.09547,4.12181,139558.19905757,0
+OXSQ.US,D,20190917,000000,4.12849,4.12849,4.08238,4.12181,135191.45760524,0
+OXSQ.US,D,20190918,000000,4.12181,4.14806,4.10233,4.12849,267281.59784291,0
+OXSQ.US,D,20190919,000000,4.12849,4.12849,4.10233,4.11535,191468.73112146,0
+OXSQ.US,D,20190920,000000,4.1352,4.26141,4.12191,4.26141,666645.75853374,0
+OXSQ.US,D,20190923,000000,4.22785,4.22785,4.12191,4.16209,371972.97930528,0
+OXSQ.US,D,20190924,000000,4.17503,4.17909,4.14176,4.14824,207806.66586112,0
+OXSQ.US,D,20190925,000000,4.15507,4.15507,4.11535,4.14824,170181.67840462,0
+OXSQ.US,D,20190926,000000,4.14176,4.17169,4.12191,4.16209,167785.0582818,0
+OXSQ.US,D,20190927,000000,4.17503,4.17503,4.12865,4.16209,137319.62163482,0
+OXSQ.US,D,20190930,000000,4.17503,4.18168,4.1352,4.1352,180523.73290024,0
+OXSQ.US,D,20191001,000000,4.14176,4.16838,4.10223,4.12865,192980.96161449,0
+OXSQ.US,D,20191002,000000,4.12191,4.12191,3.98906,3.98906,481083.06146382,0
+OXSQ.US,D,20191003,000000,3.98906,4.02234,3.93612,3.93612,424683.46722769,0
+OXSQ.US,D,20191004,000000,3.93612,3.99552,3.93612,3.99552,213365.22246937,0
+OXSQ.US,D,20191007,000000,3.99552,3.99552,3.916,3.96245,469715.89438627,0
+OXSQ.US,D,20191008,000000,3.94186,3.95499,3.86989,3.8831,372757.78038433,0
+OXSQ.US,D,20191009,000000,3.87617,3.89243,3.81641,3.82963,375613.37382785,0
+OXSQ.US,D,20191010,000000,3.82963,3.89668,3.82325,3.85003,224869.86504626,0
+OXSQ.US,D,20191011,000000,3.86306,3.92272,3.86306,3.90305,218877.23225498,0
+OXSQ.US,D,20191014,000000,3.90952,3.90952,3.87617,3.8831,166397.31347716,0
+OXSQ.US,D,20191015,000000,3.89641,3.93281,3.89641,3.92272,143266.79008771,0
+OXSQ.US,D,20191016,000000,3.92272,4.01566,3.916,3.96931,283440.92268181,0
+OXSQ.US,D,20191017,000000,3.9826,3.99397,3.94915,3.96931,228484.27994692,0
+OXSQ.US,D,20191018,000000,4.02287,4.02287,3.94887,3.98279,301584.44114544,0
+OXSQ.US,D,20191021,000000,4.0163,4.0163,3.96236,3.96236,152306.61603425,0
+OXSQ.US,D,20191022,000000,3.97613,3.98933,3.95591,3.98933,162471.14311338,0
+OXSQ.US,D,20191023,000000,3.98933,4.00283,3.97927,3.98933,97275.281886309,0
+OXSQ.US,D,20191024,000000,3.98933,4.00283,3.94232,3.94232,192284.92424369,0
+OXSQ.US,D,20191025,000000,3.92902,3.98933,3.92219,3.94887,260950.14748234,0
+OXSQ.US,D,20191028,000000,3.93612,3.97613,3.92902,3.94887,237465.6517441,0
+OXSQ.US,D,20191029,000000,3.92902,3.98279,3.92902,3.96931,173189.90212697,0
+OXSQ.US,D,20191030,000000,3.82149,3.91543,3.37133,3.46545,1765345.619533,0
+OXSQ.US,D,20191031,000000,3.43867,3.49243,3.40522,3.43201,537066.98174908,0
+OXSQ.US,D,20191101,000000,3.43201,3.51922,3.43201,3.51284,441835.43012108,0
+OXSQ.US,D,20191104,000000,3.59997,3.6335,3.55969,3.58657,516301.68643927,0
+OXSQ.US,D,20191105,000000,3.60642,3.63986,3.57289,3.57289,252668.06050869,0
+OXSQ.US,D,20191106,000000,3.57289,3.64975,3.56625,3.62657,290509.54481459,0
+OXSQ.US,D,20191107,000000,3.66703,3.7074,3.64688,3.66019,332719.93554131,0
+OXSQ.US,D,20191108,000000,3.69372,3.73604,3.67617,3.70057,366521.58863748,0
+OXSQ.US,D,20191111,000000,3.7074,3.71406,3.6335,3.64688,487181.77771127,0
+OXSQ.US,D,20191112,000000,3.66019,3.68374,3.6335,3.67037,392148.32070046,0
+OXSQ.US,D,20191113,000000,3.66703,3.69372,3.62657,3.62657,271715.45331852,0
+OXSQ.US,D,20191114,000000,3.654,3.654,3.61308,3.63359,202894.35234833,0
+OXSQ.US,D,20191115,000000,3.64706,3.654,3.54852,3.55867,435223.61634052,0
+OXSQ.US,D,20191118,000000,3.55867,3.57233,3.50425,3.55183,336471.82594134,0
+OXSQ.US,D,20191119,000000,3.55867,3.56532,3.51793,3.53131,347830.33314489,0
+OXSQ.US,D,20191120,000000,3.51101,3.56532,3.51101,3.53824,134967.38336613,0
+OXSQ.US,D,20191121,000000,3.55183,3.57233,3.49059,3.49059,351024.74415773,0
+OXSQ.US,D,20191122,000000,3.49732,3.52485,3.49059,3.50425,186368.0653497,0
+OXSQ.US,D,20191125,000000,3.51793,3.56532,3.50425,3.54509,302695.06998283,0
+OXSQ.US,D,20191126,000000,3.53131,3.55867,3.53012,3.54509,293510.19114723,0
+OXSQ.US,D,20191127,000000,3.56532,3.57233,3.51101,3.52485,445709.64124101,0
+OXSQ.US,D,20191129,000000,3.52485,3.57233,3.52485,3.57233,232599.88505394,0
+OXSQ.US,D,20191202,000000,3.57233,3.60616,3.53131,3.55867,1309338.3056505,0
+OXSQ.US,D,20191203,000000,3.53824,3.60616,3.53824,3.59303,427633.23680069,0
+OXSQ.US,D,20191204,000000,3.60616,3.654,3.59303,3.62657,353608.63405525,0
+OXSQ.US,D,20191205,000000,3.654,3.66055,3.62657,3.62657,220073.37734788,0
+OXSQ.US,D,20191206,000000,3.60616,3.66756,3.59959,3.654,404221.26750704,0
+OXSQ.US,D,20191209,000000,3.66756,3.72384,3.654,3.72199,317714.53890968,0
+OXSQ.US,D,20191210,000000,3.72199,3.76321,3.70841,3.75599,513696.14685681,0
+OXSQ.US,D,20191211,000000,3.75599,3.80385,3.74223,3.79027,433357.41349873,0
+OXSQ.US,D,20191212,000000,3.79027,3.81714,3.76984,3.8103,525116.35566242,0
+OXSQ.US,D,20191213,000000,3.8103,3.83775,3.79691,3.80385,503189.55475561,0
+OXSQ.US,D,20191216,000000,3.82426,3.82426,3.62657,3.69474,786426.97039901,0
+OXSQ.US,D,20191217,000000,3.70861,3.72921,3.67403,3.71534,583233.85239851,0
+OXSQ.US,D,20191218,000000,3.70861,3.72228,3.63276,3.66732,763663.40916927,0
+OXSQ.US,D,20191219,000000,3.68079,3.68199,3.54998,3.58434,1556674.0487584,0
+OXSQ.US,D,20191220,000000,3.60514,3.70159,3.59838,3.62582,1526501.9653423,0
+OXSQ.US,D,20191223,000000,3.63276,3.68079,3.63276,3.67403,454512.40313745,0
+OXSQ.US,D,20191224,000000,3.68079,3.70159,3.67403,3.70159,264724.77005156,0
+OXSQ.US,D,20191226,000000,3.69474,3.73585,3.68079,3.70159,303983.22623674,0
+OXSQ.US,D,20191227,000000,3.70159,3.74296,3.70159,3.72228,300452.16262308,0
+OXSQ.US,D,20191230,000000,3.75682,3.77752,3.72921,3.75682,777310.28807095,0
+OXSQ.US,D,20191231,000000,3.76347,3.77752,3.7497,3.7497,744424.41664771,0
+OXSQ.US,D,20200102,000000,3.78435,3.79803,3.75682,3.78435,678425.35210939,0
+OXSQ.US,D,20200103,000000,3.78435,3.80486,3.77068,3.77068,554151.83061916,0
+OXSQ.US,D,20200106,000000,3.77752,3.82582,3.77068,3.80486,441628.6756299,0
+OXSQ.US,D,20200107,000000,3.80486,3.89485,3.80486,3.88764,531978.22330404,0
+OXSQ.US,D,20200108,000000,3.89485,3.89485,3.86296,3.88108,483986.2842142,0
+OXSQ.US,D,20200109,000000,3.88764,3.97023,3.86711,3.96356,518658.25464495,0
+OXSQ.US,D,20200110,000000,3.96356,4.06723,3.94297,4.02574,676960.75092323,0
+OXSQ.US,D,20200113,000000,4.0394,4.08071,4.0394,4.05318,586409.86117915,0
+OXSQ.US,D,20200114,000000,4.07377,4.13576,4.05318,4.13576,579832.68689449,0
+OXSQ.US,D,20200115,000000,4.13576,4.18418,4.12229,4.15646,682139.35556075,0
+OXSQ.US,D,20200116,000000,4.20552,4.21235,4.14971,4.15313,425797.34351784,0
+OXSQ.US,D,20200117,000000,4.14971,4.16709,4.12171,4.14251,349357.71841739,0
+OXSQ.US,D,20200121,000000,4.12171,4.16364,4.12171,4.13558,585559.02856101,0
+OXSQ.US,D,20200122,000000,4.16364,4.19118,4.12882,4.18455,352013.05227522,0
+OXSQ.US,D,20200123,000000,4.18455,4.18455,4.13558,4.14971,297146.25573282,0
+OXSQ.US,D,20200124,000000,4.14971,4.18455,4.14971,4.16364,244111.02253631,0
+OXSQ.US,D,20200127,000000,4.14971,4.18455,4.13206,4.15646,347691.77516128,0
+OXSQ.US,D,20200128,000000,4.17041,4.17041,4.12882,4.12882,262363.87190888,0
+OXSQ.US,D,20200129,000000,4.12882,4.18455,4.12882,4.13558,375718.37479982,0
+OXSQ.US,D,20200130,000000,4.13558,4.17041,4.13558,4.14971,250293.09007081,0
+OXSQ.US,D,20200131,000000,4.14971,4.17734,4.14251,4.14971,388378.02806824,0
+OXSQ.US,D,20200203,000000,4.17041,4.21235,4.17041,4.20552,403655.12824587,0
+OXSQ.US,D,20200204,000000,4.23341,4.24024,4.21235,4.21927,383550.14832672,0
+OXSQ.US,D,20200205,000000,4.22649,4.28228,4.22649,4.26823,373078.19572145,0
+OXSQ.US,D,20200206,000000,4.30982,4.35896,4.28228,4.34473,417714.43364562,0
+OXSQ.US,D,20200207,000000,4.35195,4.36588,4.30315,4.32375,440799.49269671,0
+OXSQ.US,D,20200210,000000,4.32375,4.32375,4.28228,4.31703,325168.52543437,0
+OXSQ.US,D,20200211,000000,4.32375,4.32375,4.2892,4.29623,273089.12582796,0
+OXSQ.US,D,20200212,000000,4.31703,4.35896,4.30315,4.35195,329832.95005462,0
+OXSQ.US,D,20200213,000000,4.30982,4.33807,4.29623,4.33078,356492.37208922,0
+OXSQ.US,D,20200214,000000,4.34473,4.34473,4.2892,4.29623,309322.03854285,0
+OXSQ.US,D,20200218,000000,4.29623,4.30982,4.21927,4.24744,379647.79261635,0
+OXSQ.US,D,20200219,000000,4.24744,4.27516,4.24744,4.26132,158907.60497231,0
+OXSQ.US,D,20200220,000000,4.26823,4.29623,4.26326,4.28228,240347.22480957,0
+OXSQ.US,D,20200221,000000,4.26132,4.2892,4.21927,4.28228,359321.98591082,0
+OXSQ.US,D,20200224,000000,4.25447,4.26132,4.21235,4.24024,390855.83450958,0
+OXSQ.US,D,20200225,000000,4.25447,4.25447,3.75921,3.76984,1382730.7375955,0
+OXSQ.US,D,20200226,000000,3.8359,3.9753,3.8032,3.90547,828709.88757026,0
+OXSQ.US,D,20200227,000000,3.80098,3.87748,3.56365,3.78684,1096948.4014874,0
+OXSQ.US,D,20200228,000000,3.70325,3.73123,3.55683,3.64034,2529248.2577207,0
+OXSQ.US,D,20200302,000000,3.64034,3.68236,3.59875,3.66138,1022524.362055,0
+OXSQ.US,D,20200303,000000,3.6685,3.71035,3.55683,3.55683,879674.3284023,0
+OXSQ.US,D,20200304,000000,3.59192,3.62647,3.55683,3.57769,417915.77571557,0
+OXSQ.US,D,20200305,000000,3.55683,3.59192,3.4383,3.4383,733402.56204496,0
+OXSQ.US,D,20200306,000000,3.40328,3.40328,3.29169,3.34047,605833.95850694,0
+OXSQ.US,D,20200309,000000,3.13825,3.13825,2.78266,2.86626,1324332.8774395,0
+OXSQ.US,D,20200310,000000,3.06176,3.10351,2.69908,2.98499,936974.5495319,0
+OXSQ.US,D,20200311,000000,2.94314,2.9921,2.78266,2.85242,670545.94927561,0
+OXSQ.US,D,20200312,000000,2.62924,2.63625,1.74358,1.98072,2263718.1193893,0
+OXSQ.US,D,20200313,000000,2.21767,2.38534,1.81332,2.12021,1143370.7384192,0
+OXSQ.US,D,20200316,000000,1.96817,2.1036,1.88972,1.93277,1183736.5759891,0
+OXSQ.US,D,20200317,000000,1.93277,2.03217,1.78285,1.78285,894832.35531273,0
+OXSQ.US,D,20200318,000000,1.79698,1.88261,1.49396,1.52603,2023428.2662449,0
+OXSQ.US,D,20200319,000000,1.50469,1.55448,1.4549,1.50469,895472.10350272,0
+OXSQ.US,D,20200320,000000,1.55448,1.78285,1.54757,1.65444,996835.92838986,0
+OXSQ.US,D,20200323,000000,1.66164,1.6766,1.46201,1.46903,838469.56554102,0
+OXSQ.US,D,20200324,000000,1.53333,1.65444,1.53333,1.57592,522281.32941959,0
+OXSQ.US,D,20200325,000000,1.66164,1.95411,1.61167,1.61878,1225726.1399293,0
+OXSQ.US,D,20200326,000000,1.67587,2.30342,1.67587,1.93277,1379358.7991661,0
+OXSQ.US,D,20200327,000000,1.9253,2.2321,1.88261,1.9396,1385687.002074,0
+OXSQ.US,D,20200330,000000,1.97554,2.09656,1.73999,1.76852,858628.66967252,0
+OXSQ.US,D,20200331,000000,1.81139,1.89683,1.79005,1.81839,476622.143882,0
+OXSQ.US,D,20200401,000000,1.79005,1.79983,1.63309,1.66164,780850.01155858,0
+OXSQ.US,D,20200402,000000,1.62599,1.79005,1.61878,1.69729,513023.92413942,0
+OXSQ.US,D,20200403,000000,1.71133,1.71133,1.49758,1.51197,779598.65976905,0
+OXSQ.US,D,20200406,000000,1.58339,1.69729,1.58339,1.61167,436472.80316154,0
+OXSQ.US,D,20200407,000000,1.70441,1.8754,1.64732,1.67587,802639.33696601,0
+OXSQ.US,D,20200408,000000,1.72603,1.9253,1.72603,1.81839,927335.02731255,0
+OXSQ.US,D,20200409,000000,1.98959,2.14745,1.96122,1.9968,1420291.8584814,0
+OXSQ.US,D,20200413,000000,2.09656,2.34637,1.98959,2.32483,1198516.8158974,0
+OXSQ.US,D,20200414,000000,2.4392,2.51921,2.10413,2.2281,1016778.535672,0
+OXSQ.US,D,20200415,000000,2.16253,2.19902,2.10413,2.13333,569332.58969881,0
+OXSQ.US,D,20200416,000000,2.12614,2.16253,1.99514,2.01703,418001.29197108,0
+OXSQ.US,D,20200417,000000,2.12614,2.16963,2.09056,2.12614,326769.51963566,0
+OXSQ.US,D,20200420,000000,2.11134,2.15505,2.08244,2.11864,312790.31807015,0
+OXSQ.US,D,20200421,000000,2.06053,2.12614,2.04602,2.06765,323565.36626461,0
+OXSQ.US,D,20200422,000000,2.12614,2.14784,2.08963,2.08963,208580.64209771,0
+OXSQ.US,D,20200423,000000,2.11134,2.20585,2.10413,2.18433,317711.29145695,0
+OXSQ.US,D,20200424,000000,2.18433,2.32982,2.18433,2.30082,440805.9876022,0
+OXSQ.US,D,20200427,000000,2.33721,2.41741,2.29353,2.29353,459797.09123121,0
+OXSQ.US,D,20200428,000000,2.25722,2.34453,1.82034,1.87864,2821494.1072675,0
+OXSQ.US,D,20200429,000000,1.96576,2.00926,1.91486,1.97304,1304105.5768004,0
+OXSQ.US,D,20200430,000000,2.00216,2.00216,1.90045,1.94405,839229.4694824,0
+OXSQ.US,D,20200501,000000,1.90747,1.95828,1.82034,1.83486,719506.7117665,0
+OXSQ.US,D,20200504,000000,1.82034,1.92955,1.76188,1.83486,625187.6943587,0
+OXSQ.US,D,20200505,000000,1.90747,1.92955,1.75467,1.77666,1141384.379826,0
+OXSQ.US,D,20200506,000000,1.82747,1.87864,1.77666,1.82034,591994.39740931,0
+OXSQ.US,D,20200507,000000,1.86358,1.87864,1.73296,1.76944,658386.4037293,0
+OXSQ.US,D,20200508,000000,1.81305,1.85676,1.78377,1.84955,540838.35686555,0
+OXSQ.US,D,20200511,000000,1.84955,1.92955,1.82034,1.89334,689912.67493832,0
+OXSQ.US,D,20200512,000000,1.90045,1.94617,1.87864,1.90045,706821.07887615,0
+OXSQ.US,D,20200513,000000,1.90553,1.90553,1.7787,1.79356,429241.80839171,0
+OXSQ.US,D,20200514,000000,1.7787,1.83228,1.741,1.78598,336129.76091929,0
+OXSQ.US,D,20200515,000000,1.79356,1.81582,1.67374,1.6815,534227.62556925,0
+OXSQ.US,D,20200518,000000,1.7265,1.79356,1.6887,1.77112,458001.24986545,0
+OXSQ.US,D,20200519,000000,1.7787,1.8308,1.7265,1.79356,341744.60670838,0
+OXSQ.US,D,20200520,000000,1.8308,1.86848,1.80428,1.82332,303223.32229536,0
+OXSQ.US,D,20200521,000000,1.85296,1.92788,1.83837,1.92068,365020.18298692,0
+OXSQ.US,D,20200522,000000,1.93526,1.96308,1.88307,1.94322,240298.51301845,0
+OXSQ.US,D,20200526,000000,2.02534,2.11486,1.99891,2.09989,693039.97192785,0
+OXSQ.US,D,20200527,000000,2.10737,2.25297,2.10737,2.23458,834141.79352161,0
+OXSQ.US,D,20200528,000000,2.23458,2.42119,2.16723,2.22692,1108941.2444598,0
+OXSQ.US,D,20200529,000000,2.30174,2.34663,2.17453,2.22692,591212.84378298,0
+OXSQ.US,D,20200601,000000,2.24927,2.44356,2.24927,2.41361,678285.71164153,0
+OXSQ.US,D,20200602,000000,2.43606,2.57065,2.43606,2.48095,859515.2242708,0
+OXSQ.US,D,20200603,000000,2.55569,2.66785,2.54839,2.63765,624145.26202885,0
+OXSQ.US,D,20200604,000000,2.63034,2.64539,2.47376,2.48845,750433.28670268,0
+OXSQ.US,D,20200605,000000,2.61527,2.68271,2.53335,2.57065,620792.80831596,0
+OXSQ.US,D,20200608,000000,2.63765,2.77241,2.61527,2.77241,781436.71802042,0
+OXSQ.US,D,20200609,000000,2.77989,2.79479,2.57807,2.66036,599556.63235871,0
+OXSQ.US,D,20200610,000000,2.64539,2.66416,2.44356,2.56309,738844.21035454,0
+OXSQ.US,D,20200611,000000,2.48845,2.50332,2.33149,2.39892,1122239.5634339,0
+OXSQ.US,D,20200612,000000,2.50322,2.57206,2.3507,2.54147,594761.22714459,0
+OXSQ.US,D,20200615,000000,2.51107,2.63322,2.45721,2.51855,510943.38941674,0
+OXSQ.US,D,20200616,000000,2.58719,2.65603,2.52623,2.53408,291050.78693808,0
+OXSQ.US,D,20200617,000000,2.53408,2.55681,2.37361,2.39662,514772.1361983,0
+OXSQ.US,D,20200618,000000,2.39662,2.41961,2.29713,2.34304,508809.81296592,0
+OXSQ.US,D,20200619,000000,2.37361,2.39662,2.05296,2.05685,1254935.8948499,0
+OXSQ.US,D,20200622,000000,2.09878,2.17519,2.04539,2.16752,809516.35938707,0
+OXSQ.US,D,20200623,000000,2.21342,2.21898,2.15227,2.19051,290524.69959404,0
+OXSQ.US,D,20200624,000000,2.15227,2.16051,2.03771,2.07598,336617.96131468,0
+OXSQ.US,D,20200625,000000,2.06829,2.12936,2.05739,2.11419,115013.95124157,0
+OXSQ.US,D,20200626,000000,2.11419,2.14461,2.08372,2.11419,348293.63640261,0
+OXSQ.US,D,20200629,000000,2.13694,2.15227,2.06073,2.09129,298624.92921421,0
+OXSQ.US,D,20200630,000000,2.13694,2.15985,2.08372,2.13694,503841.2102723,0
+OXSQ.US,D,20200701,000000,2.15227,2.25149,2.15227,2.22101,469400.89147041,0
+OXSQ.US,D,20200702,000000,2.23615,2.28964,2.22101,2.22101,224085.06396719,0
+OXSQ.US,D,20200706,000000,2.27431,2.28187,2.21342,2.24382,455590.55744745,0
+OXSQ.US,D,20200707,000000,2.25149,2.25776,2.19125,2.20538,223814.44290545,0
+OXSQ.US,D,20200708,000000,2.23615,2.25915,2.21685,2.22867,254879.57582525,0
+OXSQ.US,D,20200709,000000,2.22101,2.24391,2.09878,2.15227,311281.3350299,0
+OXSQ.US,D,20200710,000000,2.15985,2.21342,2.15227,2.21342,273373.8191849,0
+OXSQ.US,D,20200713,000000,2.20538,2.21333,2.10655,2.14461,547505.37734271,0
+OXSQ.US,D,20200714,000000,2.15227,2.17796,2.09129,2.16752,176901.74060986,0
+OXSQ.US,D,20200715,000000,2.1981,2.24382,2.15615,2.21342,395140.30715912,0
+OXSQ.US,D,20200716,000000,2.22487,2.22487,2.13998,2.17075,345303.81491245,0
+OXSQ.US,D,20200717,000000,2.17868,2.19375,2.14765,2.17075,155089.68303324,0
+OXSQ.US,D,20200720,000000,2.17075,2.1823,2.12447,2.14765,247127.90613266,0
+OXSQ.US,D,20200721,000000,2.17075,2.18627,2.1169,2.13205,445855.77661435,0
+OXSQ.US,D,20200722,000000,2.14765,2.163,2.09352,2.1553,340053.76631459,0
+OXSQ.US,D,20200723,000000,2.14765,2.1553,2.10885,2.12447,196063.8767499,0
+OXSQ.US,D,20200724,000000,2.13998,2.1553,2.08576,2.13205,252275.11872703,0
+OXSQ.US,D,20200727,000000,2.1169,2.1169,2.06266,2.09352,275622.13896588,0
+OXSQ.US,D,20200728,000000,2.10128,2.10885,2.07041,2.08576,236952.55421105,0
+OXSQ.US,D,20200729,000000,2.07808,2.17075,2.07808,2.17075,317920.2109166,0
+OXSQ.US,D,20200730,000000,2.163,2.163,2.08576,2.14765,198244.0000233,0
+OXSQ.US,D,20200731,000000,2.163,2.163,2.10525,2.13998,329133.66523106,0
+OXSQ.US,D,20200803,000000,2.14765,2.17868,2.13998,2.163,400851.49404619,0
+OXSQ.US,D,20200804,000000,2.17868,2.20179,2.17075,2.20179,220321.26624044,0
+OXSQ.US,D,20200805,000000,2.20179,2.20179,2.13998,2.17075,338151.84149265,0
+OXSQ.US,D,20200806,000000,2.13205,2.14765,2.10128,2.12067,562787.88994156,0
+OXSQ.US,D,20200807,000000,2.13998,2.15237,2.12447,2.13205,374478.93033703,0
+OXSQ.US,D,20200810,000000,2.13205,2.19375,2.13205,2.18627,347963.47870727,0
+OXSQ.US,D,20200811,000000,2.20179,2.25583,2.20179,2.23263,348936.6320453,0
+OXSQ.US,D,20200812,000000,2.23263,2.2404,2.1724,2.20179,319489.81307473,0
+OXSQ.US,D,20200813,000000,2.21695,2.2404,2.13998,2.163,451621.08771376,0
+OXSQ.US,D,20200814,000000,2.15145,2.18257,2.15145,2.15145,216775.04784734,0
+OXSQ.US,D,20200817,000000,2.15145,2.15145,2.11216,2.12788,408806.67077725,0
+OXSQ.US,D,20200818,000000,2.12015,2.12788,2.08105,2.10442,340302.73769139,0
+OXSQ.US,D,20200819,000000,2.09656,2.12015,2.08105,2.08105,241142.8507311,0
+OXSQ.US,D,20200820,000000,2.08105,2.09656,2.04197,2.0732,287686.42589847,0
+OXSQ.US,D,20200821,000000,2.04974,2.06524,2.02636,2.04974,384539.53892846,0
+OXSQ.US,D,20200824,000000,2.03394,2.08474,2.03394,2.04974,369463.78082076,0
+OXSQ.US,D,20200825,000000,2.08105,2.08105,2.03394,2.04974,177057.61834142,0
+OXSQ.US,D,20200826,000000,2.06524,2.06524,2.02636,2.03394,261482.72973185,0
+OXSQ.US,D,20200827,000000,2.05749,2.0888,2.04197,2.0732,271470.81187872,0
+OXSQ.US,D,20200828,000000,2.0732,2.0732,2.03394,2.04974,230820.28095191,0
+OXSQ.US,D,20200831,000000,2.05749,2.11216,2.03394,2.0888,314318.7858269,0
+OXSQ.US,D,20200901,000000,2.0732,2.0888,2.03394,2.04974,345131.69991718,0
+OXSQ.US,D,20200902,000000,2.04974,2.05749,2.01038,2.01832,394053.49297515,0
+OXSQ.US,D,20200903,000000,2.01832,2.04974,1.97148,1.97148,316243.44281804,0
+OXSQ.US,D,20200904,000000,1.99504,2.01832,1.95578,1.97148,245557.22149028,0
+OXSQ.US,D,20200908,000000,2.0027,2.01832,1.94782,1.97148,249318.85424853,0
+OXSQ.US,D,20200909,000000,1.98701,1.993,1.95578,1.95578,276592.04485118,0
+OXSQ.US,D,20200910,000000,1.97148,2.02221,1.96373,1.97915,289205.15129699,0
+OXSQ.US,D,20200911,000000,2.0027,2.02636,1.97915,2.02636,178905.41895102,0
+OXSQ.US,D,20200914,000000,2.01038,2.04974,1.99504,2.03394,391112.38327611,0
+OXSQ.US,D,20200915,000000,2.05389,2.05584,1.99328,2.03004,309467.09143194,0
+OXSQ.US,D,20200916,000000,2.01434,2.01434,1.98248,1.98248,217131.18516461,0
+OXSQ.US,D,20200917,000000,1.98248,1.99827,1.98248,1.98248,234886.09178355,0
+OXSQ.US,D,20200918,000000,1.99033,2.03004,1.98248,2.02202,472543.34323939,0
+OXSQ.US,D,20200921,000000,2.0064,2.01463,1.97454,1.97454,213411.76929199,0
+OXSQ.US,D,20200922,000000,1.97454,2.01249,1.97454,1.99033,136979.72158125,0
+OXSQ.US,D,20200923,000000,1.99033,2.00874,1.90331,1.90331,254379.46810317,0
+OXSQ.US,D,20200924,000000,1.89499,1.92696,1.81582,1.82385,548254.45644161,0
+OXSQ.US,D,20200925,000000,1.88733,1.88733,1.8318,1.8318,198490.80643161,0
+OXSQ.US,D,20200928,000000,1.90331,2.038,1.90331,2.038,419046.97175367,0
+OXSQ.US,D,20200929,000000,2.03004,2.03004,1.95855,1.99033,184107.83824199,0
+OXSQ.US,D,20200930,000000,2.0064,2.04594,1.9508,1.95855,274528.82987644,0
+OXSQ.US,D,20201001,000000,1.97454,2.02202,1.97454,2.01434,194888.29885765,0
+OXSQ.US,D,20201002,000000,1.97454,2.04594,1.9665,2.03004,157711.45987941,0
+OXSQ.US,D,20201005,000000,2.03004,2.05389,2.00511,2.05389,174544.08991993,0
+OXSQ.US,D,20201006,000000,2.02202,2.05389,1.99827,2.02202,246639.70573727,0
+OXSQ.US,D,20201007,000000,2.03004,2.038,2.01434,2.03004,178722.47911329,0
+OXSQ.US,D,20201008,000000,2.03004,2.05389,2.0064,2.0064,197552.29258949,0
+OXSQ.US,D,20201009,000000,2.038,2.05389,2.02026,2.038,200788.92048797,0
+OXSQ.US,D,20201012,000000,2.038,2.06183,2.03004,2.04594,234261.49837305,0
+OXSQ.US,D,20201013,000000,2.06183,2.06183,2.03004,2.04594,161857.37454535,0
+OXSQ.US,D,20201014,000000,2.05389,2.10147,2.04602,2.08538,360790.91703397,0
+OXSQ.US,D,20201015,000000,2.05389,2.05389,1.99827,2.04594,341515.12004802,0
+OXSQ.US,D,20201016,000000,2.038,2.05389,2.0064,2.038,240000.82985054,0
+OXSQ.US,D,20201019,000000,2.038,2.05093,1.97454,2.04594,350610.15269114,0
+OXSQ.US,D,20201020,000000,2.038,2.05389,1.99744,2.02202,119454.30162268,0
+OXSQ.US,D,20201021,000000,2.03004,2.0307,1.9508,1.99827,429508.09951647,0
+OXSQ.US,D,20201022,000000,1.99033,2.01399,1.98248,1.99033,170559.46540681,0
+OXSQ.US,D,20201023,000000,2.01434,2.01434,1.98248,1.99827,74860.280584103,0
+OXSQ.US,D,20201026,000000,1.97454,1.99439,1.94303,1.9665,202106.30381653,0
+OXSQ.US,D,20201027,000000,1.98248,1.98248,1.9508,1.97454,215466.32439275,0
+OXSQ.US,D,20201028,000000,1.92696,1.98248,1.91115,1.92696,343433.28213366,0
+OXSQ.US,D,20201029,000000,1.92696,1.93482,1.87153,1.91902,191211.09987069,0
+OXSQ.US,D,20201030,000000,1.93482,2.0064,1.92696,1.98248,317649.58985487,0
+OXSQ.US,D,20201102,000000,2.01434,2.04594,1.99033,2.02202,224408.72675706,0
+OXSQ.US,D,20201103,000000,2.03004,2.06183,2.0064,2.0064,175513.99580523,0
+OXSQ.US,D,20201104,000000,2.0064,2.038,1.99033,2.03004,94732.526390152,0
+OXSQ.US,D,20201105,000000,2.038,2.06183,2.02618,2.04594,256208.86648056,0
+OXSQ.US,D,20201106,000000,2.04594,2.06183,1.99827,2.0064,299027.61335408,0
+OXSQ.US,D,20201109,000000,2.06183,2.12531,2.05565,2.11734,588023.8451914,0
+OXSQ.US,D,20201110,000000,2.11734,2.20429,2.10156,2.18063,426123.17127617,0
+OXSQ.US,D,20201111,000000,2.20429,2.29961,2.16494,2.25998,542599.55873541,0
+OXSQ.US,D,20201112,000000,2.26397,2.28807,2.2078,2.24797,361043.13586353,0
+OXSQ.US,D,20201113,000000,2.24797,2.32023,2.2319,2.29621,346917.79892468,0
+OXSQ.US,D,20201116,000000,2.272,2.3362,2.272,2.28807,296840.99517518,0
+OXSQ.US,D,20201117,000000,2.25592,2.29621,2.25592,2.272,192588.01983283,0
+OXSQ.US,D,20201118,000000,2.26397,2.35246,2.26397,2.28004,292907.24742166,0
+OXSQ.US,D,20201119,000000,2.30425,2.36021,2.30425,2.3363,202053.26208843,0
+OXSQ.US,D,20201120,000000,2.32826,2.36021,2.28807,2.28807,256737.1187931,0
+OXSQ.US,D,20201123,000000,2.32023,2.39237,2.32023,2.36021,380863.42242572,0
+OXSQ.US,D,20201124,000000,2.40068,2.47292,2.36863,2.46489,379170.41706344,0
+OXSQ.US,D,20201125,000000,2.46489,2.54507,2.43108,2.49684,332534.83073506,0
+OXSQ.US,D,20201127,000000,2.52097,2.64141,2.5035,2.61731,318511.24731545,0
+OXSQ.US,D,20201130,000000,2.62525,2.63348,2.49684,2.49684,414744.09687192,0
+OXSQ.US,D,20201201,000000,2.52882,2.60114,2.50489,2.51301,309732.30007244,0
+OXSQ.US,D,20201202,000000,2.49684,2.55294,2.48881,2.53703,502412.3310663,0
+OXSQ.US,D,20201203,000000,2.56114,2.60114,2.49684,2.58535,402426.50862553,0
+OXSQ.US,D,20201204,000000,2.60926,2.78581,2.58535,2.74563,838400.28654923,0
+OXSQ.US,D,20201207,000000,2.74563,2.74563,2.57714,2.72151,547142.74511996,0
+OXSQ.US,D,20201208,000000,2.72151,2.74563,2.68946,2.72151,353265.48654897,0
+OXSQ.US,D,20201209,000000,2.72983,2.76993,2.65352,2.68144,518331.34440237,0
+OXSQ.US,D,20201210,000000,2.66553,2.72983,2.55467,2.57714,457870.26927158,0
+OXSQ.US,D,20201211,000000,2.59329,2.61731,2.5691,2.58535,356070.20323291,0
+OXSQ.US,D,20201214,000000,2.59329,2.60114,2.46489,2.49684,1030044.3801187,0
+OXSQ.US,D,20201215,000000,2.51707,2.57787,2.49279,2.49279,391380.83936937,0
+OXSQ.US,D,20201216,000000,2.50905,2.52548,2.35476,2.38738,1069899.2851239,0
+OXSQ.US,D,20201217,000000,2.41148,2.43191,2.31422,2.35476,886212.53325404,0
+OXSQ.US,D,20201218,000000,2.35476,2.47643,2.33852,2.46036,2656361.1353908,0
+OXSQ.US,D,20201221,000000,2.42793,2.4682,2.38738,2.40337,524879.29161234,0
+OXSQ.US,D,20201222,000000,2.39541,2.45242,2.39541,2.42793,419387.95429145,0
+OXSQ.US,D,20201223,000000,2.4198,2.58221,2.4198,2.55773,522084.31728665,0
+OXSQ.US,D,20201224,000000,2.54978,2.54978,2.47643,2.48475,271120.08698271,0
+OXSQ.US,D,20201228,000000,2.48475,2.54978,2.42369,2.43578,553396.25661477,0
+OXSQ.US,D,20201229,000000,2.48475,2.50905,2.43578,2.43578,494437.6696188,0
+OXSQ.US,D,20201230,000000,2.43578,2.47505,2.4198,2.43578,528623.60462265,0
+OXSQ.US,D,20201231,000000,2.4682,2.50905,2.4198,2.47643,493537.0427253,0
+OXSQ.US,D,20210104,000000,2.50092,2.59431,2.47643,2.58221,634774.17484995,0
+OXSQ.US,D,20210105,000000,2.59828,2.69583,2.58617,2.6878,491755.27365478,0
+OXSQ.US,D,20210106,000000,2.6878,2.72836,2.66331,2.70397,592036.61429494,0
+OXSQ.US,D,20210107,000000,2.72023,2.74443,2.67792,2.67957,381283.42631355,0
+OXSQ.US,D,20210108,000000,2.70397,2.76892,2.67957,2.76078,343395.39518501,0
+OXSQ.US,D,20210111,000000,2.75275,2.80965,2.7363,2.77714,480005.98963805,0
+OXSQ.US,D,20210112,000000,2.80152,2.86626,2.78499,2.86626,394417.20768213,0
+OXSQ.US,D,20210113,000000,2.87459,3.00438,2.86626,2.97169,579090.10270106,0
+OXSQ.US,D,20210114,000000,2.98405,3.02525,2.91034,2.91866,345062.42092537,0
+OXSQ.US,D,20210115,000000,2.92669,2.92716,2.79562,2.83662,357637.64042253,0
+OXSQ.US,D,20210119,000000,2.83662,2.86129,2.68494,2.80365,1186757.7895225,0
+OXSQ.US,D,20210120,000000,2.82035,2.94323,2.81206,2.93492,425524.55748759,0
+OXSQ.US,D,20210121,000000,2.93492,2.93492,2.84467,2.91034,319538.52486584,0
+OXSQ.US,D,20210122,000000,2.87755,2.93103,2.86933,2.90211,533263.1321052,0
+OXSQ.US,D,20210125,000000,2.91034,2.99238,2.89417,2.99238,355925.1503438,0
+OXSQ.US,D,20210126,000000,2.99238,3.02525,2.93492,2.98405,400368.70607203,0
+OXSQ.US,D,20210127,000000,2.93492,3.0661,2.91034,2.92669,675654.1924371,0
+OXSQ.US,D,20210128,000000,2.92669,2.94323,2.83662,2.85316,490705.26393519,0
+OXSQ.US,D,20210129,000000,2.88585,2.95126,2.84467,2.89417,508933.2161701,0
+OXSQ.US,D,20210201,000000,2.94323,3.01695,2.91505,3.00864,467624.5348211,0
+OXSQ.US,D,20210202,000000,3.01695,3.09889,2.99644,3.04152,448159.30309192,0
+OXSQ.US,D,20210203,000000,3.0661,3.10713,3.03339,3.10713,267526.23928274,0
+OXSQ.US,D,20210204,000000,3.13159,3.27109,3.13159,3.19738,552357.07173766,0
+OXSQ.US,D,20210205,000000,3.23025,3.27109,3.18084,3.19738,557667.73945336,0
+OXSQ.US,D,20210208,000000,3.21353,3.27109,3.18084,3.21353,637814.87309969,0
+OXSQ.US,D,20210209,000000,3.23025,3.23829,3.16447,3.23829,362171.08444888,0
+OXSQ.US,D,20210210,000000,3.23829,3.28338,3.19738,3.26296,537375.48975947,0
+OXSQ.US,D,20210211,000000,3.29178,3.30018,3.15958,3.21741,322745.92568964,0
+OXSQ.US,D,20210212,000000,3.23394,3.28357,3.2007,3.24227,275178.32042462,0
+OXSQ.US,D,20210216,000000,3.25862,3.30841,3.21741,3.23394,479958.36033118,0
+OXSQ.US,D,20210217,000000,3.21741,3.26712,3.15978,3.18435,233629.32757282,0
+OXSQ.US,D,20210218,000000,3.22554,3.22554,3.12234,3.15958,292747.0397531,0
+OXSQ.US,D,20210219,000000,3.15958,3.25058,3.15958,3.21741,236268.42416694,0
+OXSQ.US,D,20210222,000000,3.19238,3.28357,3.19238,3.26712,192461.36917593,0
+OXSQ.US,D,20210223,000000,3.26712,3.30841,3.1183,3.28357,381149.19826691,0
+OXSQ.US,D,20210224,000000,3.27534,3.40753,3.13482,3.15127,983110.02813817,0
+OXSQ.US,D,20210225,000000,3.2007,3.25862,3.14295,3.19238,299912.00298386,0
+OXSQ.US,D,20210226,000000,3.23394,3.23394,3.1183,3.15958,374893.52180363,0
+OXSQ.US,D,20210301,000000,3.2007,3.36615,3.1678,3.32494,543014.150202,0
+OXSQ.US,D,20210302,000000,3.25354,3.37399,3.25058,3.29178,357465.52542725,0
+OXSQ.US,D,20210303,000000,3.31673,3.34556,3.26712,3.29178,355990.09939862,0
+OXSQ.US,D,20210304,000000,3.27534,3.33317,3.14295,3.22554,542898.32438757,0
+OXSQ.US,D,20210305,000000,3.26712,3.26712,3.04384,3.2007,742288.67522842,0
+OXSQ.US,D,20210308,000000,3.24227,3.27534,3.15127,3.25862,363515.52988362,0
+OXSQ.US,D,20210309,000000,3.25862,3.39118,3.20929,3.37456,343199.4655363,0
+OXSQ.US,D,20210310,000000,3.39118,3.54832,3.32494,3.39118,547424.19102418,0
+OXSQ.US,D,20210311,000000,3.39118,3.51507,3.39118,3.44902,339303.60473143,0
+OXSQ.US,D,20210312,000000,3.47377,3.56467,3.46564,3.54832,499345.6531946,0
+OXSQ.US,D,20210315,000000,3.65595,3.65595,3.39118,3.57309,536374.19183102,0
+OXSQ.US,D,20210316,000000,3.6188,3.6188,3.49806,3.52717,202360.68761458,0
+OXSQ.US,D,20210317,000000,3.5022,3.52717,3.46046,3.5022,217183.14440846,0
+OXSQ.US,D,20210318,000000,3.51053,3.51875,3.43543,3.45214,158599.09696193,0
+OXSQ.US,D,20210319,000000,3.45214,3.49298,3.40226,3.42721,189961.91304967,0
+OXSQ.US,D,20210322,000000,3.46046,3.51875,3.42721,3.46046,356583.30076596,0
+OXSQ.US,D,20210323,000000,3.54379,3.71914,3.5022,3.58555,965754.55820634,0
+OXSQ.US,D,20210324,000000,3.6188,3.87728,3.58555,3.79387,919265.10725132,0
+OXSQ.US,D,20210325,000000,3.80255,3.98574,3.80255,3.96921,585179.07659033,0
+OXSQ.US,D,20210326,000000,3.9608,3.97753,3.71914,3.80255,610850.19050744,0
+OXSQ.US,D,20210329,000000,3.82759,3.92746,3.76061,3.88579,274684.707608,0
+OXSQ.US,D,20210330,000000,3.91913,3.91913,3.8189,3.87728,246817.23315377,0
+OXSQ.US,D,20210331,000000,3.9025,3.92339,3.84402,3.86915,196120.16593072,0
+OXSQ.US,D,20210401,000000,3.89418,3.91064,3.79904,3.82759,220997.81889483,0
+OXSQ.US,D,20210405,000000,3.85234,3.9608,3.82759,3.93595,305301.69204958,0
+OXSQ.US,D,20210406,000000,3.9608,4.20256,3.9533,4.16921,742075.42583178,0
+OXSQ.US,D,20210407,000000,4.12763,4.23599,4.12763,4.16097,428287.05728588,0
+OXSQ.US,D,20210408,000000,4.16921,4.21115,4.12763,4.15275,172476.54500821,0
+OXSQ.US,D,20210409,000000,4.15275,4.15275,4.12839,4.13585,159548.43564654,0
+OXSQ.US,D,20210412,000000,4.13585,4.17754,4.08579,4.14417,348093.37681691,0
+OXSQ.US,D,20210413,000000,4.16921,4.23599,4.11092,4.21919,347829.25066064,0
+OXSQ.US,D,20210414,000000,4.2276,4.25262,4.17669,4.21919,414877.24243431,0
+OXSQ.US,D,20210415,000000,4.21521,4.24024,4.11424,4.11424,361070.1979697,0
+OXSQ.US,D,20210416,000000,4.11424,4.15628,4.08079,4.15628,242591.21465358,0
+OXSQ.US,D,20210419,000000,4.17328,4.1899,4.00515,4.03045,367541.28879814,0
+OXSQ.US,D,20210420,000000,4.04717,4.12283,4.03045,4.09751,285618.88098674,0
+OXSQ.US,D,20210421,000000,4.09751,4.1815,4.07231,4.16466,275563.68481655,0
+OXSQ.US,D,20210422,000000,4.1899,4.1899,4.09751,4.15628,246539.03470229,0
+OXSQ.US,D,20210423,000000,4.16466,4.1899,4.12283,4.1899,209139.20396916,0
+OXSQ.US,D,20210426,000000,4.1815,4.20663,4.12283,4.12688,270175.07823509,0
+OXSQ.US,D,20210427,000000,4.12283,4.1815,4.11424,4.14796,194785.46285421,0
+OXSQ.US,D,20210428,000000,4.17328,4.19832,4.13114,4.1815,208108.67896603,0
+OXSQ.US,D,20210429,000000,4.15628,4.19832,4.15628,4.19832,124832.08336166,0
+OXSQ.US,D,20210430,000000,4.19832,4.26547,4.15628,4.15628,327766.48762713,0
+OXSQ.US,D,20210503,000000,4.15628,4.22353,4.13114,4.16466,242489.46113433,0
+OXSQ.US,D,20210504,000000,4.17328,4.1815,4.11359,4.16466,257022.89463429,0
+OXSQ.US,D,20210505,000000,4.13964,4.24024,4.11424,4.22353,293164.87867243,0
+OXSQ.US,D,20210506,000000,4.21521,4.21521,4.12283,4.15628,170950.24221997,0
+OXSQ.US,D,20210507,000000,4.17328,4.22353,4.12596,4.19832,298146.47117703,0
+OXSQ.US,D,20210510,000000,4.24024,4.38296,4.19832,4.27397,647401.35359094,0
+OXSQ.US,D,20210511,000000,4.24024,4.24024,3.85391,4.15628,970659.29432941,0
+OXSQ.US,D,20210512,000000,4.14796,4.15628,3.97992,4.00515,524302.32750871,0
+OXSQ.US,D,20210513,000000,4.0517,4.1279,4.0263,4.08542,275521.46793092,0
+OXSQ.US,D,20210514,000000,4.08542,4.14472,4.07692,4.10249,167818.61529345,0
+OXSQ.US,D,20210517,000000,4.10249,4.14472,4.08542,4.1279,255419.73546451,0
+OXSQ.US,D,20210518,000000,4.13622,4.15313,4.10249,4.1279,218395.52676507,0
+OXSQ.US,D,20210519,000000,4.11092,4.1279,4.04331,4.11933,143246.22288703,0
+OXSQ.US,D,20210520,000000,4.11933,4.17003,4.06869,4.16181,176658.18165428,0
+OXSQ.US,D,20210521,000000,4.18702,4.18702,4.11933,4.11933,108734.46012483,0
+OXSQ.US,D,20210524,000000,4.11933,4.17003,4.10249,4.16181,167328.24992958,0
+OXSQ.US,D,20210525,000000,4.14472,4.17864,4.0602,4.0602,218196.34966364,0
+OXSQ.US,D,20210526,000000,4.09392,4.17003,4.09392,4.13622,217946.29580258,0
+OXSQ.US,D,20210527,000000,4.11933,4.15313,4.09392,4.13622,120228.27785925,0
+OXSQ.US,D,20210528,000000,4.14472,4.17864,4.12365,4.17003,229494.23774934,0
+OXSQ.US,D,20210601,000000,4.19563,4.22935,4.17003,4.19563,379246.19096073,0
+OXSQ.US,D,20210602,000000,4.21235,4.2699,4.17864,4.20402,278345.66933129,0
+OXSQ.US,D,20210603,000000,4.20402,4.23766,4.18702,4.19563,181082.2947717,0
+OXSQ.US,D,20210604,000000,4.19563,4.22935,4.17003,4.17864,194403.34591503,0
+OXSQ.US,D,20210607,000000,4.19563,4.27156,4.19516,4.26326,234367.58182926,0
+OXSQ.US,D,20210608,000000,4.25476,4.33946,4.22935,4.33068,299059.00539723,0
+OXSQ.US,D,20210609,000000,4.33946,4.33946,4.25881,4.29715,225369.97276836,0
+OXSQ.US,D,20210610,000000,4.29715,4.33068,4.27156,4.28866,144643.71004988,0
+OXSQ.US,D,20210611,000000,4.30547,4.31396,4.27156,4.28866,178317.63000492,0
+OXSQ.US,D,20210614,000000,4.30547,4.35619,4.28866,4.32229,270372.09036804,0
+OXSQ.US,D,20210615,000000,4.3183,4.34352,4.27564,4.30962,125549.7704174,0
+OXSQ.US,D,20210616,000000,4.3183,4.34352,4.25834,4.3183,184274.54081605,0
+OXSQ.US,D,20210617,000000,4.3183,4.32432,4.24146,4.28402,222835.87714618,0
+OXSQ.US,D,20210618,000000,4.25834,4.28402,4.15628,4.15628,302194.96226073,0
+OXSQ.US,D,20210621,000000,4.17354,4.25834,4.15628,4.24993,293382.45800607,0
+OXSQ.US,D,20210622,000000,4.21605,4.25834,4.15628,4.22437,172638.91764526,0
+OXSQ.US,D,20210623,000000,4.22437,4.31388,4.22437,4.26713,124205.32498265,0
+OXSQ.US,D,20210624,000000,4.26713,4.30103,4.24146,4.28402,149931.64559636,0
+OXSQ.US,D,20210625,000000,4.28402,4.30103,4.21605,4.21605,199412.00052579,0
+OXSQ.US,D,20210628,000000,4.24146,4.24146,4.17354,4.21605,181134.25401557,0
+OXSQ.US,D,20210629,000000,4.21605,4.23711,4.17354,4.19036,169900.2325004,0
+OXSQ.US,D,20210630,000000,4.20736,4.22437,4.17354,4.18186,213240.73678096,0
+OXSQ.US,D,20210701,000000,4.20736,4.22437,4.18186,4.20736,132816.48716737,0
+OXSQ.US,D,20210702,000000,4.24146,4.24146,4.19895,4.19895,188760.35553554,0
+OXSQ.US,D,20210706,000000,4.22437,4.24146,4.17354,4.17354,193555.76074964,0
+OXSQ.US,D,20210707,000000,4.18186,4.19895,4.13076,4.18186,262054.28141425,0
+OXSQ.US,D,20210708,000000,4.13076,4.21605,4.13076,4.21605,170691.52848494,0
+OXSQ.US,D,20210709,000000,4.21605,4.25834,4.19036,4.23304,205012.77401966,0
+OXSQ.US,D,20210712,000000,4.22437,4.24993,4.20736,4.22437,152906.31230706,0
+OXSQ.US,D,20210713,000000,4.22437,4.25834,4.1948,4.20736,150027.98669435,0
+OXSQ.US,D,20210714,000000,4.21605,4.24993,4.17354,4.18186,131450.39204769,0
+OXSQ.US,D,20210715,000000,4.15193,4.20329,4.12958,4.16892,220931.78735576,0
+OXSQ.US,D,20210716,000000,4.17754,4.20329,4.14326,4.15193,98706.326060814,0
+OXSQ.US,D,20210719,000000,4.12606,4.1352,3.97169,4.05761,403633.47856092,0
+OXSQ.US,D,20210720,000000,4.07452,4.15609,4.04025,4.11756,177753.65571224,0
+OXSQ.US,D,20210721,000000,4.12089,4.1949,4.10056,4.17754,98773.440084125,0
+OXSQ.US,D,20210722,000000,4.18112,4.18601,4.13466,4.13466,96673.420644987,0
+OXSQ.US,D,20210723,000000,4.15193,4.16042,4.06612,4.10039,170414.41251772,0
+OXSQ.US,D,20210726,000000,4.10896,4.14326,4.0832,4.12606,125010.69326241,0
+OXSQ.US,D,20210727,000000,4.0832,4.11756,4.01455,4.03165,192927.91988638,0
+OXSQ.US,D,20210728,000000,4.03165,4.11756,4.03165,4.10896,203225.59252791,0
+OXSQ.US,D,20210729,000000,4.10896,4.11756,4.04025,4.07452,220869.00326942,0
+OXSQ.US,D,20210730,000000,4.10039,4.10896,3.98022,4.01455,253274.25168699,0
+OXSQ.US,D,20210802,000000,4.07452,4.07452,4.02317,4.03165,164303.78894352,0
+OXSQ.US,D,20210803,000000,4.03165,4.04143,3.97169,4.00597,168812.33583219,0
+OXSQ.US,D,20210804,000000,4.01455,4.05761,3.98889,4.04025,111040.15157089,0
+OXSQ.US,D,20210805,000000,4.03165,4.07452,4.03165,4.04883,113310.12103681,0
+OXSQ.US,D,20210806,000000,4.05761,4.08837,4.00597,4.04883,177633.49996083,0
+OXSQ.US,D,20210809,000000,4.05761,4.06612,4.01455,4.02317,187787.20219749,0
+OXSQ.US,D,20210810,000000,4.03165,4.03165,4.01455,4.03165,204249.62262554,0
+OXSQ.US,D,20210811,000000,4.03165,4.05761,4.01455,4.05761,120681.83875875,0
+OXSQ.US,D,20210812,000000,4.07452,4.07452,4.04025,4.05761,165735.91560227,0
+OXSQ.US,D,20210813,000000,4.07452,4.09189,4.04025,4.06612,296043.20428516,0
+OXSQ.US,D,20210816,000000,4.1049,4.12229,4.04449,4.07905,168656.45810063,0
+OXSQ.US,D,20210817,000000,4.07037,4.07037,3.9668,3.99257,208313.26848871,0
+OXSQ.US,D,20210818,000000,4.00985,4.00985,3.95803,3.95803,127040.3512255,0
+OXSQ.US,D,20210819,000000,3.94934,3.95803,3.57779,3.65566,930552.17049458,0
+OXSQ.US,D,20210820,000000,3.6382,3.82834,3.6382,3.81114,208948.68674168,0
+OXSQ.US,D,20210823,000000,3.85428,3.88033,3.68145,3.7075,331636.36881008,0
+OXSQ.US,D,20210824,000000,3.74194,3.7594,3.67276,3.75064,109669.72651423,0
+OXSQ.US,D,20210825,000000,3.72467,3.7765,3.71608,3.76791,192110.64427992,0
+OXSQ.US,D,20210826,000000,3.7765,3.79387,3.71608,3.71608,96992.753497846,0
+OXSQ.US,D,20210827,000000,3.75064,3.84569,3.73326,3.81114,169773.5818435,0
+OXSQ.US,D,20210830,000000,3.80255,3.85336,3.75064,3.75064,150256.39087046,0
+OXSQ.US,D,20210831,000000,3.76791,3.81114,3.7594,3.81114,203025.3329422,0
+OXSQ.US,D,20210901,000000,3.82518,3.84569,3.7765,3.82834,155473.9649409,0
+OXSQ.US,D,20210902,000000,3.81973,3.82824,3.7851,3.81114,163121.71614582,0
+OXSQ.US,D,20210903,000000,3.7851,3.82834,3.7765,3.82834,127068.49581593,0
+OXSQ.US,D,20210907,000000,3.8371,3.8371,3.7765,3.79387,176482.81920627,0
+OXSQ.US,D,20210908,000000,3.80255,3.81973,3.7851,3.7851,102979.9738679,0
+OXSQ.US,D,20210909,000000,3.81114,3.81973,3.79387,3.81973,82562.156001363,0
+OXSQ.US,D,20210910,000000,3.80255,3.82834,3.80255,3.80255,136022.80550694,0
+OXSQ.US,D,20210913,000000,3.82834,3.82834,3.79387,3.80255,141010.89291702,0
+OXSQ.US,D,20210914,000000,3.81973,3.82834,3.7765,3.79387,198477.81662065,0
+OXSQ.US,D,20210915,000000,3.79812,3.81558,3.72856,3.74592,177016.48394004,0
+OXSQ.US,D,20210916,000000,3.75453,3.77206,3.66749,3.69362,227256.74281086,0
+OXSQ.US,D,20210917,000000,3.71976,3.74112,3.62407,3.6588,318249.28612767,0
+OXSQ.US,D,20210920,000000,3.55423,3.58046,3.36244,3.53687,657335.31152547,0
+OXSQ.US,D,20210921,000000,3.51072,3.61094,3.50158,3.58915,259061.21247134,0
+OXSQ.US,D,20210922,000000,3.58915,3.62823,3.53687,3.55423,180289.9163029,0
+OXSQ.US,D,20210923,000000,3.57177,3.59773,3.50205,3.51949,430762.69875873,0
+OXSQ.US,D,20210924,000000,3.51949,3.54563,3.50269,3.52809,172633.50522402,0
+OXSQ.US,D,20210927,000000,3.57177,3.58046,3.51072,3.55423,344758.24285196,0
+OXSQ.US,D,20210928,000000,3.51949,3.55423,3.47588,3.51072,241488.16320588,0
+OXSQ.US,D,20210929,000000,3.49326,3.52809,3.48448,3.50205,160902.62343952,0
+OXSQ.US,D,20210930,000000,3.53687,3.55423,3.49326,3.52809,221672.20658068,0
+OXSQ.US,D,20211001,000000,3.52809,3.56282,3.50205,3.54563,258129.19353471,0
+OXSQ.US,D,20211004,000000,3.55423,3.58046,3.50205,3.51949,408905.17684372,0
+OXSQ.US,D,20211005,000000,3.54563,3.58046,3.51072,3.51072,245012.73191405,0
+OXSQ.US,D,20211006,000000,3.51949,3.57177,3.51949,3.57177,204904.52559497,0
+OXSQ.US,D,20211007,000000,3.58915,3.6588,3.56282,3.58915,281451.31663587,0
+OXSQ.US,D,20211008,000000,3.63276,3.6588,3.59773,3.64135,183812.32004258,0
+OXSQ.US,D,20211011,000000,3.64135,3.6588,3.58915,3.64135,217145.25745981,0
+OXSQ.US,D,20211012,000000,3.64135,3.66749,3.6153,3.64993,202032.69488773,0
+OXSQ.US,D,20211013,000000,3.6588,3.70231,3.64993,3.69362,359308.99609987,0
+OXSQ.US,D,20211014,000000,3.69807,3.7244,3.66288,3.67164,205283.39508142,0
+OXSQ.US,D,20211015,000000,3.66288,3.68919,3.63664,3.63664,175554.04772238,0
+OXSQ.US,D,20211018,000000,3.63664,3.67155,3.56634,3.60143,279632.74310095,0
+OXSQ.US,D,20211019,000000,3.60143,3.64542,3.60143,3.62767,150468.55778287,0
+OXSQ.US,D,20211020,000000,3.63664,3.66011,3.61021,3.61021,149885.09877376,0
+OXSQ.US,D,20211021,000000,3.63664,3.68929,3.6189,3.66288,221556.38076626,0
+OXSQ.US,D,20211022,000000,3.64542,3.68043,3.6189,3.6189,189649.07510229,0
+OXSQ.US,D,20211025,000000,3.63664,3.64456,3.60143,3.61021,226503.33377493,0
+OXSQ.US,D,20211026,000000,3.6189,3.73307,3.6189,3.64542,383716.85090076,0
+OXSQ.US,D,20211027,000000,3.66288,3.74194,3.65418,3.66288,184294.02553248,0
+OXSQ.US,D,20211028,000000,3.68929,3.68929,3.64542,3.66288,321041.01300065,0
+OXSQ.US,D,20211029,000000,3.67164,3.74194,3.65418,3.73307,212767.69116503,0
+OXSQ.US,D,20211101,000000,3.73307,3.75969,3.68929,3.7244,293478.79910405,0
+OXSQ.US,D,20211102,000000,3.74194,3.75073,3.68929,3.71571,209811.42668653,0
+OXSQ.US,D,20211103,000000,3.74194,3.77706,3.69807,3.7244,251995.8377913,0
+OXSQ.US,D,20211104,000000,3.71571,3.75969,3.68929,3.75073,243807.92694717,0
+OXSQ.US,D,20211105,000000,3.75073,3.80357,3.70684,3.80357,219319.96831201,0
+OXSQ.US,D,20211108,000000,3.78582,3.79461,3.73307,3.79461,251938.46612623,0
+OXSQ.US,D,20211109,000000,3.80357,3.80357,3.75073,3.79461,301566.03891324,0
+OXSQ.US,D,20211110,000000,3.81225,3.87359,3.78582,3.84745,432982.87394928,0
+OXSQ.US,D,20211111,000000,3.86491,3.90011,3.84745,3.85613,176799.98709066,0
+OXSQ.US,D,20211112,000000,3.85613,3.92634,3.85595,3.86491,358108.52106995,0
+OXSQ.US,D,20211115,000000,3.8782,3.89586,3.84274,3.88699,298842.50854784,0
+OXSQ.US,D,20211116,000000,3.86945,3.89603,3.81632,3.8782,216028.13371693,0
+OXSQ.US,D,20211117,000000,3.8782,3.89779,3.82508,3.86056,181553.17541913,0
+OXSQ.US,D,20211118,000000,3.86056,3.86945,3.78083,3.78083,128045.97909093,0
+OXSQ.US,D,20211119,000000,3.78972,3.78972,3.72771,3.74537,174074.29175675,0
+OXSQ.US,D,20211122,000000,3.7366,3.79849,3.7366,3.75414,206450.31309966,0
+OXSQ.US,D,20211123,000000,3.7366,3.7888,3.60384,3.64799,247776.31419659,0
+OXSQ.US,D,20211124,000000,3.69226,3.70999,3.66572,3.69226,83709.58930316,0
+OXSQ.US,D,20211126,000000,3.64799,3.70103,3.60384,3.63903,259091.52203027,0
+OXSQ.US,D,20211129,000000,3.70103,3.70103,3.63026,3.63026,228157.36970433,0
+OXSQ.US,D,20211130,000000,3.63903,3.70103,3.63026,3.65687,252396.3569627,0
+OXSQ.US,D,20211201,000000,3.65687,3.74915,3.63026,3.64799,253778.68934609,0
+OXSQ.US,D,20211202,000000,3.63903,3.69226,3.63903,3.69226,182376.94593108,0
+OXSQ.US,D,20211203,000000,3.67461,3.69216,3.63026,3.65687,254821.12167594,0
+OXSQ.US,D,20211206,000000,3.67461,3.67461,3.59479,3.63903,261793.40271073,0
+OXSQ.US,D,20211207,000000,3.66572,3.70999,3.62149,3.65687,210346.17390455,0
+OXSQ.US,D,20211208,000000,3.67461,3.70103,3.63026,3.67461,134186.91222407,0
+OXSQ.US,D,20211209,000000,3.69226,3.69226,3.64865,3.69226,147993.99879428,0
+OXSQ.US,D,20211210,000000,3.69226,3.69226,3.64799,3.67461,79676.252998918,0
+OXSQ.US,D,20211213,000000,3.69226,3.69226,3.63026,3.63903,195263.92089137,0
+OXSQ.US,D,20211214,000000,3.64799,3.66572,3.62149,3.63903,230688.21787378,0
+OXSQ.US,D,20211215,000000,3.65687,3.65687,3.58601,3.63026,324227.84662376,0
+OXSQ.US,D,20211216,000000,3.63478,3.64818,3.55441,3.55441,289038.44872295,0
+OXSQ.US,D,20211217,000000,3.55441,3.57226,3.4382,3.46509,575167.17979002,0
+OXSQ.US,D,20211220,000000,3.4382,3.48292,3.38462,3.39359,429583.87341376,0
+OXSQ.US,D,20211221,000000,3.42934,3.50675,3.40264,3.4382,318424.6485757,0
+OXSQ.US,D,20211222,000000,3.45612,3.59905,3.44725,3.58121,254843.85384512,0
+OXSQ.US,D,20211223,000000,3.57226,3.67047,3.57226,3.64374,262961.40321322,0
+OXSQ.US,D,20211227,000000,3.66148,3.69733,3.61687,3.69733,348616.21670819,0
+OXSQ.US,D,20211228,000000,3.6795,3.69733,3.66167,3.6795,222161.48946031,0
+OXSQ.US,D,20211229,000000,3.67047,3.72404,3.67047,3.68836,315446.73441226,0
+OXSQ.US,D,20211230,000000,3.68836,3.72404,3.66157,3.6795,236457.85891017,0
+OXSQ.US,D,20211231,000000,3.69733,3.72404,3.62592,3.64374,301088.66336033,0
+OXSQ.US,D,20220103,000000,3.6795,3.77761,3.66148,3.77761,278530.77413751,0
+OXSQ.US,D,20220104,000000,3.77317,3.81345,3.73288,3.75988,269674.97051298,0
+OXSQ.US,D,20220105,000000,3.75988,3.78564,3.71072,3.73288,154561.43072071,0
+OXSQ.US,D,20220106,000000,3.73288,3.76875,3.73288,3.75988,91768.684521922,0
+OXSQ.US,D,20220107,000000,3.76875,3.82232,3.75091,3.82232,183240.76836017,0
+OXSQ.US,D,20220110,000000,3.82232,3.85807,3.79996,3.8492,413133.36031241,0
+OXSQ.US,D,20220111,000000,3.85807,3.92052,3.82232,3.88477,245246.54851139,0
+OXSQ.US,D,20220112,000000,3.88477,3.94731,3.8492,3.91165,358344.50263581,0
+OXSQ.US,D,20220113,000000,3.93419,3.93419,3.84412,3.86204,151960.22107521,0
+OXSQ.US,D,20220114,000000,3.83507,3.86204,3.75404,3.75404,289420.56566212,0
+OXSQ.US,D,20220118,000000,3.75404,3.83055,3.74518,3.81714,190152.43027714,0
+OXSQ.US,D,20220119,000000,3.80801,3.81714,3.74499,3.76301,145761.916277,0
+OXSQ.US,D,20220120,000000,3.82722,3.82722,3.71811,3.73604,129244.28915235,0
+OXSQ.US,D,20220121,000000,3.70009,3.73595,3.60098,3.61003,328960.46775155,0
+OXSQ.US,D,20220124,000000,3.56052,3.58749,3.31293,3.56505,795919.27476075,0
+OXSQ.US,D,20220125,000000,3.58306,3.71349,3.51997,3.66408,226542.30320785,0
+OXSQ.US,D,20220126,000000,3.66408,3.72707,3.61003,3.64605,185798.67863577,0
+OXSQ.US,D,20220127,000000,3.69094,3.72707,3.65501,3.69094,164678.32849298,0
+OXSQ.US,D,20220128,000000,3.70009,3.70009,3.60098,3.68199,168669.44791158,0
+OXSQ.US,D,20220131,000000,3.65501,3.75404,3.62804,3.71811,219258.26670993,0
+OXSQ.US,D,20220201,000000,3.76301,3.85307,3.73604,3.81714,205127.51734986,0
+OXSQ.US,D,20220202,000000,3.80801,3.83507,3.78121,3.8261,113161.82069496,0
+OXSQ.US,D,20220203,000000,3.81714,3.81714,3.73604,3.74499,220044.15027323,0
+OXSQ.US,D,20220204,000000,3.77216,3.84412,3.74499,3.83507,190770.52878216,0
+OXSQ.US,D,20220207,000000,3.8261,3.83498,3.76301,3.78111,164242.08734143,0
+OXSQ.US,D,20220208,000000,3.79904,3.8261,3.78177,3.79904,167584.79869611,0
+OXSQ.US,D,20220209,000000,3.79904,3.8261,3.78915,3.80801,146952.64894869,0
+OXSQ.US,D,20220210,000000,3.79904,3.84412,3.79007,3.79007,142775.34223959,0
+OXSQ.US,D,20220211,000000,3.7764,3.81281,3.73113,3.75828,193437.76996672,0
+OXSQ.US,D,20220214,000000,3.74021,3.76736,3.65844,3.67663,246086.55628706,0
+OXSQ.US,D,20220215,000000,3.68568,3.74925,3.66756,3.71284,188076.22549144,0
+OXSQ.US,D,20220216,000000,3.7038,3.72199,3.6493,3.69474,218312.17547806,0
+OXSQ.US,D,20220217,000000,3.66756,3.69474,3.65844,3.68568,139326.54742873,0
+OXSQ.US,D,20220218,000000,3.68568,3.72189,3.66756,3.67663,120377.66068535,0
+OXSQ.US,D,20220222,000000,3.66756,3.66756,3.55857,3.58581,215498.79892017,0
+OXSQ.US,D,20220223,000000,3.63118,3.63118,3.55857,3.58581,239166.23449612,0
+OXSQ.US,D,20220224,000000,3.45872,3.65844,3.39515,3.62214,507144.95219409,0
+OXSQ.US,D,20220225,000000,3.63118,3.7038,3.61308,3.67663,145190.3645946,0
+OXSQ.US,D,20220228,000000,3.68568,3.78555,3.65844,3.76736,181901.73534666,0
+OXSQ.US,D,20220301,000000,3.75828,3.78555,3.7038,3.73113,160121.06981318,0
+OXSQ.US,D,20220302,000000,3.75828,3.83092,3.75091,3.76736,172113.91278547,0
+OXSQ.US,D,20220303,000000,3.7764,3.83092,3.74029,3.74925,146993.78335007,0
+OXSQ.US,D,20220304,000000,3.73113,3.76736,3.63118,3.64024,199122.97723185,0
+OXSQ.US,D,20220307,000000,3.62214,3.65844,3.58581,3.60403,268294.80309808,0
+OXSQ.US,D,20220308,000000,3.58581,3.6493,3.55857,3.57677,348768.84698703,0
+OXSQ.US,D,20220309,000000,3.61308,3.66298,3.57677,3.62214,290446.76072826,0
+OXSQ.US,D,20220310,000000,3.54953,3.62214,3.54046,3.55857,340855.8871416,0
+OXSQ.US,D,20220311,000000,3.61308,3.64772,3.54046,3.60403,169557.08499412,0
+OXSQ.US,D,20220314,000000,3.60403,3.67663,3.58581,3.58581,222637.782529,0
+OXSQ.US,D,20220315,000000,3.59488,3.64024,3.59488,3.61308,185624.39867202,0
+OXSQ.US,D,20220316,000000,3.63599,3.69086,3.59026,3.69086,282145.18903818,0
+OXSQ.US,D,20220317,000000,3.66342,3.70009,3.63599,3.67257,102627.08400338,0
+OXSQ.US,D,20220318,000000,3.67257,3.76432,3.66342,3.72755,169937.0369648,0
+OXSQ.US,D,20220321,000000,3.76423,3.79986,3.73669,3.75496,132451.68997615,0
+OXSQ.US,D,20220322,000000,3.72755,3.78251,3.72292,3.72755,128002.67972107,0
+OXSQ.US,D,20220323,000000,3.74583,3.76423,3.71841,3.73669,103916.32274153,0
+OXSQ.US,D,20220324,000000,3.73669,3.77336,3.73669,3.73669,137751.53284936,0
+OXSQ.US,D,20220325,000000,3.77336,3.79165,3.74583,3.74583,123394.54428168,0
+OXSQ.US,D,20220328,000000,3.74583,3.78251,3.69086,3.78251,250035.45882004,0
+OXSQ.US,D,20220329,000000,3.78251,3.83746,3.77336,3.79165,151320.47288525,0
+OXSQ.US,D,20220330,000000,3.77336,3.84661,3.77336,3.79165,180357.03032623,0
+OXSQ.US,D,20220331,000000,3.79165,3.88319,3.79165,3.83746,223491.86259987,0
+OXSQ.US,D,20220401,000000,3.84661,3.88319,3.83746,3.87405,230714.1974957,0
+OXSQ.US,D,20220404,000000,3.84661,3.88319,3.82834,3.85577,176230.60037674,0
+OXSQ.US,D,20220405,000000,3.87405,3.89243,3.81918,3.83746,128564.48904524,0
+OXSQ.US,D,20220406,000000,3.80995,3.82834,3.76423,3.77336,161663.60986513,0
+OXSQ.US,D,20220407,000000,3.78251,3.78251,3.70924,3.74583,159075.39003061,0
+OXSQ.US,D,20220408,000000,3.71841,3.77336,3.70758,3.72755,135998.9908535,0
+OXSQ.US,D,20220411,000000,3.73669,3.79165,3.71848,3.72755,174605.79152203,0
+OXSQ.US,D,20220412,000000,3.74583,3.76642,3.70924,3.72755,170819.26162609,0
+OXSQ.US,D,20220413,000000,3.72292,3.78749,3.72292,3.7691,127370.50892082,0
+OXSQ.US,D,20220414,000000,3.77835,3.77835,3.73215,3.73678,87621.687371745,0
+OXSQ.US,D,20220418,000000,3.72292,3.76901,3.70443,3.71367,139090.56586286,0
+OXSQ.US,D,20220419,000000,3.72292,3.74139,3.71367,3.73215,113236.51210801,0
+OXSQ.US,D,20220420,000000,3.70443,3.74139,3.70443,3.72292,166364.83894977,0
+OXSQ.US,D,20220421,000000,3.74139,3.78749,3.71367,3.73215,223822.02029516,0
+OXSQ.US,D,20220422,000000,3.75064,3.77835,3.71367,3.75064,268426.86617623,0
+OXSQ.US,D,20220425,000000,3.75064,3.76448,3.67672,3.73215,216207.82610193,0
+OXSQ.US,D,20220426,000000,3.71367,3.74139,3.67672,3.68596,350989.02217757,0
+OXSQ.US,D,20220427,000000,3.70443,3.74139,3.63054,3.63978,312447.17056388,0
+OXSQ.US,D,20220428,000000,3.70443,3.79839,3.58434,3.59358,413605.3234441,0
+OXSQ.US,D,20220429,000000,3.62131,3.72292,3.60283,3.63054,360770.34983328,0
+OXSQ.US,D,20220502,000000,3.63054,3.72292,3.63054,3.68596,286488.11583706,0
+OXSQ.US,D,20220503,000000,3.68596,3.78759,3.65824,3.7691,241390.73962367,0
+OXSQ.US,D,20220504,000000,3.78759,3.83377,3.73215,3.83377,323968.05040447,0
+OXSQ.US,D,20220505,000000,3.79683,3.843,3.7691,3.79683,180758.63198186,0
+OXSQ.US,D,20220506,000000,3.82454,3.82454,3.72292,3.77835,334220.25870762,0
+OXSQ.US,D,20220509,000000,3.75988,3.7691,3.61206,3.63978,348499.30840952,0
+OXSQ.US,D,20220510,000000,3.71367,3.75026,3.63986,3.65824,255922.00815511,0
+OXSQ.US,D,20220511,000000,3.67672,3.70722,3.61206,3.62131,179026.65718667,0
+OXSQ.US,D,20220512,000000,3.62131,3.63978,3.55663,3.61206,351867.99938612,0
+OXSQ.US,D,20220513,000000,3.64901,3.71367,3.61206,3.68596,236861.6255343,0
+OXSQ.US,D,20220516,000000,3.69063,3.80246,3.66266,3.79315,204920.46850342,0
+OXSQ.US,D,20220517,000000,3.77451,3.8211,3.76613,3.8211,127296.16884319,0
+OXSQ.US,D,20220518,000000,3.81178,3.82576,3.77451,3.80246,138557.18599643,0
+OXSQ.US,D,20220519,000000,3.79315,3.80246,3.73731,3.7652,126253.22375763,0
+OXSQ.US,D,20220520,000000,3.80246,3.80246,3.69063,3.70925,208185.57333404,0
+OXSQ.US,D,20220523,000000,3.70925,3.79315,3.70925,3.74656,155771.14485201,0
+OXSQ.US,D,20220524,000000,3.70925,3.74656,3.69063,3.70925,148662.59424313,0
+OXSQ.US,D,20220525,000000,3.69994,3.765,3.69994,3.73721,87436.781972421,0
+OXSQ.US,D,20220526,000000,3.78382,3.80246,3.71393,3.73721,287447.25385905,0
+OXSQ.US,D,20220527,000000,3.7652,3.78607,3.72789,3.72789,139003.54932521,0
+OXSQ.US,D,20220531,000000,3.73721,3.80246,3.73721,3.77451,161426.86866475,0
+OXSQ.US,D,20220601,000000,3.79315,3.83042,3.7652,3.83042,157319.46764879,0
+OXSQ.US,D,20220602,000000,3.83042,3.83975,3.80246,3.83042,103988.70675621,0
+OXSQ.US,D,20220603,000000,3.80246,3.8211,3.78382,3.79315,101451.08831244,0
+OXSQ.US,D,20220606,000000,3.81178,3.81178,3.74656,3.77451,245083.51119641,0
+OXSQ.US,D,20220607,000000,3.77451,3.99818,3.75586,3.99818,435316.90940029,0
+OXSQ.US,D,20220608,000000,3.88635,3.92456,3.8211,3.85837,232558.51327075,0
+OXSQ.US,D,20220609,000000,3.83975,3.85837,3.78382,3.79315,140145.20937773,0
+OXSQ.US,D,20220610,000000,3.77451,3.84906,3.74656,3.84906,209160.92012701,0
+OXSQ.US,D,20220613,000000,3.7652,3.78186,3.6347,3.67199,472913.3629527,0
+OXSQ.US,D,20220614,000000,3.69994,3.72789,3.64403,3.64403,333554.65434423,0
+OXSQ.US,D,20220615,000000,3.64872,3.72397,3.62992,3.65814,197554.41841992,0
+OXSQ.US,D,20220616,000000,3.62051,3.64872,3.3666,3.41834,527376.79382499,0
+OXSQ.US,D,20220617,000000,3.47005,3.50766,3.43244,3.43244,173471.9606935,0
+OXSQ.US,D,20220621,000000,3.44185,3.52648,3.43244,3.45124,187768.09535477,0
+OXSQ.US,D,20220622,000000,3.44185,3.47889,3.24435,3.27257,709604.65847571,0
+OXSQ.US,D,20220623,000000,3.28197,3.35721,3.28197,3.3384,126140.73830632,0
+OXSQ.US,D,20220624,000000,3.35721,3.43244,3.32071,3.39483,185951.8354618,0
+OXSQ.US,D,20220627,000000,3.39483,3.47946,3.38541,3.40423,184343.99883521,0
+OXSQ.US,D,20220628,000000,3.43244,3.46065,3.40423,3.41362,127976.13911153,0
+OXSQ.US,D,20220629,000000,3.42304,3.44364,3.32899,3.32899,110457.950893,0
+OXSQ.US,D,20220630,000000,3.32899,3.43244,3.29138,3.42304,184010.09625534,0
+OXSQ.US,D,20220701,000000,3.3666,3.44185,3.31019,3.42304,194232.40676551,0
+OXSQ.US,D,20220705,000000,3.43244,3.46065,3.3666,3.46065,98423.634025872,0
+OXSQ.US,D,20220706,000000,3.47005,3.47005,3.38072,3.38541,117934.60388343,0
+OXSQ.US,D,20220707,000000,3.37601,3.51707,3.37601,3.49827,114211.69645639,0
+OXSQ.US,D,20220708,000000,3.49827,3.52648,3.44185,3.47946,124537.15521577,0
+OXSQ.US,D,20220711,000000,3.49827,3.49827,3.44185,3.47005,67361.123642761,0
+OXSQ.US,D,20220712,000000,3.41362,3.52648,3.41362,3.46065,112475.19036433,0
+OXSQ.US,D,20220713,000000,3.47005,3.52648,3.38541,3.50766,155323.18575569,0
+OXSQ.US,D,20220714,000000,3.46495,3.50283,3.36053,3.39851,215084.41219887,0
+OXSQ.US,D,20220715,000000,3.389,3.41739,3.36053,3.37951,95925.246075289,0
+OXSQ.US,D,20220718,000000,3.39851,3.51242,3.389,3.47444,186009.35655628,0
+OXSQ.US,D,20220719,000000,3.47444,3.5314,3.45546,3.52192,109090.7127403,0
+OXSQ.US,D,20220720,000000,3.54088,3.54088,3.48394,3.50293,95548.126770914,0
+OXSQ.US,D,20220721,000000,3.51242,3.52665,3.45546,3.49342,101782.18275776,0
+OXSQ.US,D,20220722,000000,3.50293,3.5144,3.44967,3.47444,70465.479406496,0
+OXSQ.US,D,20220725,000000,3.47444,3.5314,3.41749,3.44596,114253.45494908,0
+OXSQ.US,D,20220726,000000,3.43647,3.47444,3.40799,3.45546,96306.579003176,0
+OXSQ.US,D,20220727,000000,3.49342,3.59785,3.45546,3.57887,198017.13016122,0
+OXSQ.US,D,20220728,000000,3.57887,3.60734,3.48394,3.56938,187879.15198998,0
+OXSQ.US,D,20220729,000000,3.59785,3.63582,3.5314,3.56938,232380.28331206,0
+OXSQ.US,D,20220801,000000,3.58836,3.60734,3.56938,3.60734,122084.47424716,0
+OXSQ.US,D,20220802,000000,3.60734,3.60734,3.48394,3.57887,119524.69796327,0
+OXSQ.US,D,20220803,000000,3.56938,3.60734,3.55988,3.58836,137587.44855577,0
+OXSQ.US,D,20220804,000000,3.58836,3.65481,3.55039,3.61684,135282.59649438,0
+OXSQ.US,D,20220805,000000,3.61684,3.70227,3.60734,3.67381,191093.09332419,0
+OXSQ.US,D,20220808,000000,3.70227,3.77822,3.68329,3.74026,154340.81564172,0
+OXSQ.US,D,20220809,000000,3.77822,3.77822,3.71234,3.75923,139087.49852625,0
+OXSQ.US,D,20220810,000000,3.76874,3.77822,3.73075,3.74026,122283.56795814,0
+OXSQ.US,D,20220811,000000,3.76874,3.8067,3.76874,3.8067,145376.33161875,0
+OXSQ.US,D,20220812,000000,3.81619,3.84467,3.76967,3.82568,181003.57182336,0
+OXSQ.US,D,20220815,000000,3.83518,3.84467,3.7972,3.81619,179265.45212443,0
+OXSQ.US,D,20220816,000000,3.84013,3.87845,3.79694,3.87845,119635.85062751,0
+OXSQ.US,D,20220817,000000,3.60073,3.79226,3.60073,3.71564,411766.69892851,0
+OXSQ.US,D,20220818,000000,3.73479,3.8114,3.71564,3.79226,117579.75302707,0
+OXSQ.US,D,20220819,000000,3.79226,3.79226,3.72521,3.75394,67662.214381503,0
+OXSQ.US,D,20220822,000000,3.73479,3.74427,3.52411,3.55285,313795.58010193,0
+OXSQ.US,D,20220823,000000,3.55285,3.66776,3.55285,3.59114,79373.303558128,0
+OXSQ.US,D,20220824,000000,3.61029,3.63902,3.54327,3.61988,59295.808096784,0
+OXSQ.US,D,20220825,000000,3.63902,3.65819,3.61988,3.65819,84504.671566503,0
+OXSQ.US,D,20220826,000000,3.66776,3.67351,3.59114,3.61029,74591.754085122,0
+OXSQ.US,D,20220829,000000,3.60073,3.73479,3.59114,3.65819,133454.20489182,0
+OXSQ.US,D,20220830,000000,3.68691,3.68691,3.59114,3.61029,80100.090724149,0
+OXSQ.US,D,20220831,000000,3.64861,3.68691,3.61029,3.62945,146016.3451321,0
+OXSQ.US,D,20220901,000000,3.63902,3.68691,3.46665,3.54327,271330.74261138,0
+OXSQ.US,D,20220902,000000,3.55285,3.60207,3.49538,3.50496,126702.18504197,0
+OXSQ.US,D,20220906,000000,3.58157,3.58157,3.49538,3.51453,123644.66661939,0
+OXSQ.US,D,20220907,000000,3.51453,3.60073,3.49538,3.572,114648.58697101,0
+OXSQ.US,D,20220908,000000,3.572,3.61029,3.53656,3.61029,70379.312378611,0
+OXSQ.US,D,20220909,000000,3.59114,3.66776,3.58157,3.61029,167064.97861701,0
+OXSQ.US,D,20220912,000000,3.61988,3.78268,3.61988,3.74437,255063.65859947,0
+OXSQ.US,D,20220913,000000,3.73479,3.73814,3.59114,3.60073,103942.05131984,0
+OXSQ.US,D,20220914,000000,3.69649,3.70607,3.54327,3.572,267901.47673031,0
+OXSQ.US,D,20220915,000000,3.60583,3.62517,3.46083,3.50916,262915.35389569,0
+OXSQ.US,D,20220916,000000,3.46083,3.53815,3.45116,3.46083,191433.75828618,0
+OXSQ.US,D,20220919,000000,3.44149,3.46083,3.36415,3.40282,156067.42630891,0
+OXSQ.US,D,20220920,000000,3.39316,3.39316,3.33515,3.36415,87936.36886297,0
+OXSQ.US,D,20220921,000000,3.36415,3.45116,3.33515,3.34482,102638.80755357,0
+OXSQ.US,D,20220922,000000,3.34482,3.37382,3.14181,3.16114,247128.82629017,0
+OXSQ.US,D,20220923,000000,3.16114,3.16114,2.91947,3.01613,298018.93913214,0
+OXSQ.US,D,20220926,000000,3.01613,3.07414,2.95813,2.95813,227198.34811865,0
+OXSQ.US,D,20220927,000000,2.98713,3.0258,2.86147,2.90981,222543.38617482,0
+OXSQ.US,D,20220928,000000,2.91947,3.0548,2.91947,3.0258,145235.8470836,0
+OXSQ.US,D,20220929,000000,3.01613,3.01613,2.84223,2.8808,124865.73361739,0
+OXSQ.US,D,20220930,000000,2.91947,2.97746,2.87114,2.90981,133202.25324079,0
+OXSQ.US,D,20221003,000000,2.94846,3.00646,2.90014,2.95813,181422.48679898,0
+OXSQ.US,D,20221004,000000,2.98713,3.0838,2.97756,3.0258,147589.18895521,0
+OXSQ.US,D,20221005,000000,3.00646,3.04513,2.97746,3.01613,108901.28302201,0
+OXSQ.US,D,20221006,000000,3.0258,3.04513,2.93879,2.97746,103029.82435686,0
+OXSQ.US,D,20221007,000000,2.95813,3.0258,2.90981,2.95813,161646.13958959,0
+OXSQ.US,D,20221010,000000,2.95813,2.97388,2.74546,2.80346,195541.50359263,0
+OXSQ.US,D,20221011,000000,2.8228,2.87104,2.72612,2.86147,133356.38420294,0
+OXSQ.US,D,20221012,000000,2.84213,2.90014,2.84068,2.89047,158670.0672535,0
+OXSQ.US,D,20221013,000000,2.89047,2.95813,2.86147,2.93879,153390.30597321,0
+OXSQ.US,D,20221014,000000,2.92413,3.02193,2.85567,2.87523,91083.580804684,0
+OXSQ.US,D,20221017,000000,2.93391,2.93391,2.86545,2.87523,121900.48032187,0
+OXSQ.US,D,20221018,000000,2.90457,2.93157,2.85567,2.87523,81245.854669746,0
+OXSQ.US,D,20221019,000000,2.89479,2.92413,2.81656,2.86545,122358.57213233,0
+OXSQ.US,D,20221020,000000,2.87523,2.90448,2.83612,2.83612,75021.73670037,0
+OXSQ.US,D,20221021,000000,2.84589,2.87523,2.80619,2.82634,107425.59713236,0
+OXSQ.US,D,20221024,000000,2.84589,2.89479,2.79699,2.87523,135015.40344905,0
+OXSQ.US,D,20221025,000000,2.89479,2.95347,2.85567,2.92413,143846.96364315,0
+OXSQ.US,D,20221026,000000,2.93391,2.94359,2.88501,2.90457,123396.4363904,0
+OXSQ.US,D,20221027,000000,2.93391,2.93391,2.85567,2.89479,162443.65060045,0
+OXSQ.US,D,20221028,000000,2.91435,2.94369,2.84589,2.90457,125523.29122469,0
+OXSQ.US,D,20221031,000000,2.93391,2.95347,2.85567,2.90457,155027.26689224,0
+OXSQ.US,D,20221101,000000,2.94329,3.00237,2.89479,2.96325,163993.80056621,0
+OXSQ.US,D,20221102,000000,2.97302,2.99259,2.91435,2.95347,133571.59622501,0
+OXSQ.US,D,20221103,000000,2.91435,2.97254,2.91435,2.93391,62384.33338453,0
+OXSQ.US,D,20221104,000000,2.94369,2.97302,2.90457,2.94369,84904.453995264,0
+OXSQ.US,D,20221107,000000,3.00237,3.07953,2.97302,3.03171,106371.37245248,0
+OXSQ.US,D,20221108,000000,3.06104,3.07083,3.02193,3.06104,144296.87524272,0
+OXSQ.US,D,20221109,000000,3.07083,3.12657,3.03171,3.04148,98252.513133138,0
+OXSQ.US,D,20221110,000000,3.08061,3.1295,3.04148,3.11972,94823.982239213,0
+OXSQ.US,D,20221111,000000,3.1295,3.15885,3.07083,3.09039,140634.18581175,0
+OXSQ.US,D,20221114,000000,3.1295,3.15885,3.03464,3.07083,236591.12726076,0
+OXSQ.US,D,20221115,000000,3.08566,3.15489,3.05105,3.07577,138935.16056757,0
+OXSQ.US,D,20221116,000000,3.05599,3.08457,2.9472,2.98676,284896.65499818,0
+OXSQ.US,D,20221117,000000,2.98676,3.05599,2.95462,3.01643,110913.74880383,0
+OXSQ.US,D,20221118,000000,3.01643,3.02632,2.96698,2.96698,103881.34816814,0
+OXSQ.US,D,20221121,000000,3.01643,3.01643,2.9472,2.97687,141439.72654523,0
+OXSQ.US,D,20221122,000000,2.95709,2.99665,2.94226,2.9472,145685.45627482,0
+OXSQ.US,D,20221123,000000,2.9472,2.97687,2.92742,2.95709,148866.46740348,0
+OXSQ.US,D,20221125,000000,2.96698,2.99626,2.95709,2.97687,114026.00317574,0
+OXSQ.US,D,20221128,000000,2.96698,3.05599,2.95709,3.02632,147721.86962928,0
+OXSQ.US,D,20221129,000000,3.0461,3.07577,2.99665,3.05599,126960.36247578,0
+OXSQ.US,D,20221130,000000,3.08566,3.13511,3.05599,3.11533,165328.65500228,0
+OXSQ.US,D,20221201,000000,3.13511,3.19445,3.1267,3.13511,145708.71223666,0
+OXSQ.US,D,20221202,000000,3.15489,3.19445,3.13511,3.18456,81543.491253167,0
+OXSQ.US,D,20221205,000000,3.19445,3.19445,3.13511,3.15489,85151.198725221,0
+OXSQ.US,D,20221206,000000,3.17467,3.19445,3.08566,3.12522,124557.92050447,0
+OXSQ.US,D,20221207,000000,3.10544,3.14342,3.06588,3.06588,77041.945943305,0
+OXSQ.US,D,20221208,000000,3.07577,3.20434,3.06588,3.09555,113892.53417734,0
+OXSQ.US,D,20221209,000000,3.10544,3.16478,3.10544,3.145,52032.686802668,0
+OXSQ.US,D,20221212,000000,3.16478,3.19445,3.145,3.16478,71711.275037288,0
+OXSQ.US,D,20221213,000000,3.19445,3.21423,3.09555,3.145,166976.79490684,0
+OXSQ.US,D,20221214,000000,3.145,3.17467,3.11533,3.145,194812.15897583,0
+OXSQ.US,D,20221215,000000,3.11,3.18,3.1,3.14,96364,0
+OXSQ.US,D,20221216,000000,3.14,3.14,3.06,3.07,185335,0
+OXSQ.US,D,20221219,000000,3.09,3.11,3.02,3.04,116998,0
+OXSQ.US,D,20221220,000000,3.01,3.07,2.99,3,183798,0
+OXSQ.US,D,20221221,000000,3.09,3.09,3.01,3.01,126713,0
+OXSQ.US,D,20221222,000000,3,3.02,2.96,2.99,178141,0
+OXSQ.US,D,20221223,000000,3.01,3.04,2.985,3,82562,0
+OXSQ.US,D,20221227,000000,3,3.03,2.94,2.96,224912,0
+OXSQ.US,D,20221228,000000,2.97,3.03,2.95,2.95,169343,0
+OXSQ.US,D,20221229,000000,3,3.03,2.9779,3.01,191481,0
+OXSQ.US,D,20221230,000000,3.01,3.13,3.01,3.12,218109,0
+OXSQ.US,D,20230103,000000,3.11,3.1699,3.04,3.13,180296,0
+OXSQ.US,D,20230104,000000,3.14,3.2,3.134,3.2,92684,0
+OXSQ.US,D,20230105,000000,3.19,3.23,3.16,3.2,144190,0
+OXSQ.US,D,20230106,000000,3.24,3.3,3.21,3.28,126155,0
+OXSQ.US,D,20230109,000000,3.29,3.39,3.28,3.35,188240,0
+OXSQ.US,D,20230110,000000,3.3,3.365,3.3,3.36,133897,0
+OXSQ.US,D,20230111,000000,3.38,3.4,3.35,3.39,149936,0
+OXSQ.US,D,20230112,000000,3.4,3.68,3.36,3.53,468809,0
+OXSQ.US,D,20230113,000000,3.49,3.58,3.46,3.5,147479,0
+OXSQ.US,D,20230117,000000,3.51,3.57,3.51,3.57,143009,0
+OXSQ.US,D,20230118,000000,3.57,3.57,3.46,3.49,183531,0
+OXSQ.US,D,20230119,000000,3.45,3.49,3.39,3.42,116796,0
+OXSQ.US,D,20230120,000000,3.45,3.47,3.42,3.45,73514,0
+OXSQ.US,D,20230123,000000,3.47,3.5499,3.27,3.4,394847,0
+OXSQ.US,D,20230124,000000,3.41,3.48,3.36,3.41,139388,0
+OXSQ.US,D,20230125,000000,3.39,3.43,3.38,3.41,52872,0
+OXSQ.US,D,20230126,000000,3.46,3.46,3.4,3.42,95407,0
+OXSQ.US,D,20230127,000000,3.43,3.605,3.42,3.56,198891,0
+OXSQ.US,D,20230130,000000,3.55,3.63,3.5,3.52,117530,0
+OXSQ.US,D,20230131,000000,3.56,3.65,3.53,3.64,192799,0
+OXSQ.US,D,20230201,000000,3.6,3.66,3.6,3.61,163267,0
+OXSQ.US,D,20230202,000000,3.67,3.68,3.6,3.62,183768,0
+OXSQ.US,D,20230203,000000,3.62,3.65,3.5597,3.58,136156,0
+OXSQ.US,D,20230206,000000,3.59,3.6149,3.54,3.55,110011,0
+OXSQ.US,D,20230207,000000,3.55,3.7,3.5474,3.66,174310,0
+OXSQ.US,D,20230208,000000,3.67,3.6799,3.55,3.58,214212,0
+OXSQ.US,D,20230209,000000,3.61,3.62,3.52,3.55,115487,0
+OXSQ.US,D,20230210,000000,3.5,3.6,3.5,3.59,201488,0
+OXSQ.US,D,20230213,000000,3.57,3.58,3.55,3.57,96798,0
+OXSQ.US,D,20230214,000000,3.54,3.5699,3.5,3.51,65174,0
+OXSQ.US,D,20230215,000000,3.5,3.5499,3.43,3.52,73586,0
+OXSQ.US,D,20230216,000000,3.54,3.6,3.5,3.59,196016,0
+OXSQ.US,D,20230217,000000,3.59,3.6,3.57,3.59,62687,0
+OXSQ.US,D,20230221,000000,3.6,3.6,3.45,3.49,130671,0
+OXSQ.US,D,20230222,000000,3.49,3.57,3.49,3.55,83522,0
+OXSQ.US,D,20230223,000000,3.58,3.58,3.51,3.51,121548,0
+OXSQ.US,D,20230224,000000,3.53,3.66,3.52,3.57,172490,0
+OXSQ.US,D,20230227,000000,3.58,3.615,3.49,3.5,141263,0
+OXSQ.US,D,20230228,000000,3.53,3.65,3.49,3.5,182089,0
+OXSQ.US,D,20230301,000000,3.53,3.5899,3.49,3.57,208699,0
+OXSQ.US,D,20230302,000000,3.55,3.62,3.512,3.62,98921,0
+OXSQ.US,D,20230303,000000,3.63,3.63,3.57,3.59,109120,0
+OXSQ.US,D,20230306,000000,3.58,3.63,3.57,3.57,148826,0
+OXSQ.US,D,20230307,000000,3.56,3.61,3.51,3.55,171048,0
+OXSQ.US,D,20230308,000000,3.57,3.5756,3.5092,3.53,71834,0
+OXSQ.US,D,20230309,000000,3.54,3.56,3.39,3.39,332639,0
+OXSQ.US,D,20230310,000000,3.38,3.48,3.21,3.24,217456,0
+OXSQ.US,D,20230313,000000,3.24,3.3,3.11,3.15,356316,0
+OXSQ.US,D,20230314,000000,3.2,3.32,3.2,3.26,193134,0
+OXSQ.US,D,20230315,000000,3.22,3.2299,3.14,3.18,168313,0
+OXSQ.US,D,20230316,000000,3.12,3.23,3.12,3.2,144328,0
+OXSQ.US,D,20230317,000000,3.19,3.22,3.06,3.06,242957,0
+OXSQ.US,D,20230320,000000,3.07,3.21,3.07,3.07,107935,0
+OXSQ.US,D,20230321,000000,3.13,3.1499,3.04,3.08,212960,0
+OXSQ.US,D,20230322,000000,3.12,3.13,3.06,3.07,158351,0
+OXSQ.US,D,20230323,000000,3.07,3.14,3.05,3.05,128069,0
+OXSQ.US,D,20230324,000000,3.06,3.11,3,3.11,82171,0
+OXSQ.US,D,20230327,000000,3.15,3.15,3.02,3.06,143701,0
+OXSQ.US,D,20230328,000000,3.06,3.1,3.02,3.03,119137,0
+OXSQ.US,D,20230329,000000,3.08,3.2,3.0583,3.19,192145,0
+OXSQ.US,D,20230330,000000,3.17,3.2,3.1,3.11,178462,0
+OXSQ.US,D,20230331,000000,3.16,3.22,3.155,3.16,149877,0
+OXSQ.US,D,20230403,000000,3.19,3.2,3.1,3.12,157988,0
+OXSQ.US,D,20230404,000000,3.14,3.15,3.1,3.13,99204,0
+OXSQ.US,D,20230405,000000,3.13,3.14,3.11,3.12,55804,0
+OXSQ.US,D,20230406,000000,3.14,3.14,3.09,3.1,119201,0
+OXSQ.US,D,20230410,000000,3.13,3.1499,3.11,3.13,130857,0
+OXSQ.US,D,20230411,000000,3.12,3.16,3.12,3.12,118794,0
+OXSQ.US,D,20230412,000000,3.13,3.16,3.11,3.14,159495,0
+OXSQ.US,D,20230413,000000,3.11,3.14,3.09,3.14,116000,0
+OXSQ.US,D,20230414,000000,3.14,3.14,3.1001,3.12,125185,0
+OXSQ.US,D,20230417,000000,3.11,3.13,3.1,3.12,78592,0
+OXSQ.US,D,20230418,000000,3.12,3.12,3.09,3.1,116779,0
+OXSQ.US,D,20230419,000000,3.09,3.1,3.06,3.08,73942,0
+OXSQ.US,D,20230420,000000,3.07,3.0716,3.02,3.03,161985,0
+OXSQ.US,D,20230421,000000,3.05,3.06,3.02,3.05,56825,0
+OXSQ.US,D,20230424,000000,3.06,3.08,3.0409,3.07,73655,0
+OXSQ.US,D,20230425,000000,3.06,3.07,3.01,3.01,111096,0
+OXSQ.US,D,20230426,000000,3.03,3.05,3.01,3.01,113133,0
+OXSQ.US,D,20230427,000000,3.03,3.04,3.01,3.04,94606,0
+OXSQ.US,D,20230428,000000,3.05,3.09,3.03,3.08,114549,0
+OXSQ.US,D,20230501,000000,3.05,3.08,3.04,3.06,162614,0
+OXSQ.US,D,20230502,000000,3.07,3.075,3.01,3.04,253534,0
+OXSQ.US,D,20230503,000000,3.05,3.06,3.01,3.01,176061,0
+OXSQ.US,D,20230504,000000,3.01,3.05,2.98,2.99,281164,0
+OXSQ.US,D,20230505,000000,3.01,3.07,3.0001,3.04,150056,0
+OXSQ.US,D,20230508,000000,3.04,3.1,3.04,3.1,211912,0
+OXSQ.US,D,20230509,000000,3.1,3.1,3.05,3.08,67223,0
+OXSQ.US,D,20230510,000000,3.06,3.13,3.05,3.12,1305074,0
+OXSQ.US,D,20230511,000000,3.11,3.12,3.05,3.08,393029,0
+OXSQ.US,D,20230512,000000,3.11,3.11,3.07,3.1,986539,0
+OXSQ.US,D,20230515,000000,3.09,3.1,3.06,3.07,362471,0
+OXSQ.US,D,20230516,000000,3.05,3.08,3.03,3.08,272590,0
+OXSQ.US,D,20230517,000000,3.08,3.08,3.03,3.06,244170,0
+OXSQ.US,D,20230518,000000,3.07,3.07,3,3.02,374052,0
+OXSQ.US,D,20230519,000000,3.02,3.04,2.97,2.99,496501,0
+OXSQ.US,D,20230522,000000,2.97,2.9827,2.85,2.87,714573,0
+OXSQ.US,D,20230523,000000,2.87,2.94,2.87,2.93,221235,0
+OXSQ.US,D,20230524,000000,2.93,2.93,2.86,2.86,341316,0
+OXSQ.US,D,20230525,000000,2.86,2.88,2.75,2.78,511088,0
+OXSQ.US,D,20230526,000000,2.78,2.87,2.78,2.86,227391,0
+OXSQ.US,D,20230530,000000,2.9,2.9,2.85,2.88,168779,0
+OXSQ.US,D,20230531,000000,2.88,2.89,2.8,2.82,256765,0
+OXSQ.US,D,20230601,000000,2.85,2.87,2.8,2.85,394267,0
+OXSQ.US,D,20230602,000000,2.88,2.92,2.85,2.89,341323,0
+OXSQ.US,D,20230605,000000,2.9,2.9099,2.83,2.84,307793,0
+OXSQ.US,D,20230606,000000,2.82,2.85,2.76,2.78,705871,0
+OXSQ.US,D,20230607,000000,2.76,2.78,2.73,2.77,676009,0
+OXSQ.US,D,20230608,000000,2.77,2.77,2.71,2.745,428381,0
+OXSQ.US,D,20230609,000000,2.73,2.75,2.72,2.73,387927,0
+OXSQ.US,D,20230612,000000,2.74,2.74,2.7,2.74,403014,0
+OXSQ.US,D,20230613,000000,2.74,2.74,2.69,2.71,779689,0
+OXSQ.US,D,20230614,000000,2.73,2.74,2.7,2.71,315794,0
+OXSQ.US,D,20230615,000000,2.71,2.73,2.7016,2.73,166423,0
+OXSQ.US,D,20230616,000000,2.73,2.73,2.7,2.72,187471,0
+OXSQ.US,D,20230620,000000,2.71,2.72,2.69,2.69,227829,0
+OXSQ.US,D,20230621,000000,2.71,2.71,2.69,2.69,129284,0
+OXSQ.US,D,20230622,000000,2.7,2.71,2.69,2.69,243705,0
+OXSQ.US,D,20230623,000000,2.68,2.69,2.62,2.64,572004,0
+OXSQ.US,D,20230626,000000,2.6005,2.64,2.6,2.63,313113,0
+OXSQ.US,D,20230627,000000,2.62,2.65,2.6,2.61,238507,0
+OXSQ.US,D,20230628,000000,2.61,2.675,2.61,2.64,255470,0
+OXSQ.US,D,20230629,000000,2.63,2.66,2.61,2.66,139910,0
+OXSQ.US,D,20230630,000000,2.67,2.72,2.65,2.65,445237,0
+OXSQ.US,D,20230703,000000,2.69,2.74,2.68,2.73,238384,0
+OXSQ.US,D,20230705,000000,2.73,2.74,2.6901,2.74,241650,0
+OXSQ.US,D,20230706,000000,2.75,2.76,2.7,2.74,131090,0
+OXSQ.US,D,20230707,000000,2.74,2.8254,2.735,2.79,355246,0
+OXSQ.US,D,20230710,000000,2.85,2.87,2.79,2.85,370040,0
+OXSQ.US,D,20230711,000000,2.88,2.88,2.83,2.88,285765,0
+OXSQ.US,D,20230712,000000,2.88,2.98,2.87,2.96,413986,0
+OXSQ.US,D,20230713,000000,3,3.04,2.97,3.04,574890,0
+OXSQ.US,D,20230714,000000,3.01,3.01,2.925,2.93,246285,0
+OXSQ.US,D,20230717,000000,2.96,2.98,2.92,2.94,207599,0
+OXSQ.US,D,20230718,000000,2.99,3,2.97,2.98,261334,0
+OXSQ.US,D,20230719,000000,2.99,3.02,2.99,3.02,152572,0
+OXSQ.US,D,20230720,000000,3.04,3.04,2.91,2.95,306219,0
+OXSQ.US,D,20230721,000000,2.99,3.03,2.93,2.93,181125,0
+OXSQ.US,D,20230724,000000,2.98,2.99,2.94,2.97,252864,0
+OXSQ.US,D,20230725,000000,2.99,3,2.95,2.95,150166,0
+OXSQ.US,D,20230726,000000,2.99,3.02,2.9601,3.02,228599,0
+OXSQ.US,D,20230727,000000,3.02,3.07,3.01,3.02,296087,0
+OXSQ.US,D,20230728,000000,3.07,3.07,3.015,3.04,183083,0
+OXSQ.US,D,20230731,000000,3.07,3.1,3.05,3.05,318652,0
+OXSQ.US,D,20230801,000000,3.05,3.11,3.05,3.06,306350,0
+OXSQ.US,D,20230802,000000,3.08,3.1,3.02,3.07,305917,0
+OXSQ.US,D,20230803,000000,3.05,3.09,3.02,3.05,228257,0
+OXSQ.US,D,20230804,000000,3.06,3.09,3.03,3.04,233067,0
+OXSQ.US,D,20230807,000000,3.09,3.09,3.01,3.02,312078,0
+OXSQ.US,D,20230808,000000,3.01,3.02,2.95,2.99,267163,0
+OXSQ.US,D,20230809,000000,2.99,3.03,2.97,2.98,181584,0
+OXSQ.US,D,20230810,000000,3.04,3.07,3,3.04,236933,0
+OXSQ.US,D,20230811,000000,3.07,3.15,3.05,3.15,346714,0
+OXSQ.US,D,20230814,000000,3.15,3.24,3.11,3.215,595859,0
+OXSQ.US,D,20230815,000000,3.22,3.29,3.215,3.29,456714,0
+OXSQ.US,D,20230816,000000,3.21,3.275,3.17,3.17,418173,0
+OXSQ.US,D,20230817,000000,3.17,3.24,3.1329,3.15,287918,0
+OXSQ.US,D,20230818,000000,3.1,3.17,3.0901,3.16,244754,0
+OXSQ.US,D,20230821,000000,3.14,3.17,3.01,3.06,374026,0
+OXSQ.US,D,20230822,000000,3.05,3.08,2.99,3.01,352496,0
+OXSQ.US,D,20230823,000000,3,3.15,3,3.07,261889,0
+OXSQ.US,D,20230824,000000,3.08,3.11,3.06,3.08,298129,0
+OXSQ.US,D,20230825,000000,3.1,3.14,3.07,3.11,231742,0
+OXSQ.US,D,20230828,000000,3.14,3.19,3.13,3.15,275364,0
+OXSQ.US,D,20230829,000000,3.17,3.23,3.16,3.22,355043,0
+OXSQ.US,D,20230830,000000,3.22,3.23,3.14,3.14,376335,0
+OXSQ.US,D,20230831,000000,3.17,3.19,3.07,3.1,601030,0
+OXSQ.US,D,20230901,000000,3.12,3.16,3.09,3.11,309488,0
+OXSQ.US,D,20230905,000000,3.11,3.13,3.07,3.08,263206,0
+OXSQ.US,D,20230906,000000,3.1,3.13,3.08,3.11,229039,0
+OXSQ.US,D,20230907,000000,3.1,3.11,3.08,3.1,213073,0
+OXSQ.US,D,20230908,000000,3.11,3.14,3.1,3.13,322702,0
+OXSQ.US,D,20230911,000000,3.15,3.16,3.12,3.15,413407,0
+OXSQ.US,D,20230912,000000,3.16,3.16,3.12,3.13,236122,0
+OXSQ.US,D,20230913,000000,3.14,3.15,3.12,3.12,453558,0
+OXSQ.US,D,20230914,000000,3,3.07,2.95,3.07,356419,0
+OXSQ.US,D,20230915,000000,3.06,3.07,3,3.01,194689,0
+OXSQ.US,D,20230918,000000,3.04,3.04,2.94,2.95,375305,0
+OXSQ.US,D,20230919,000000,2.95,2.99,2.93,2.98,226864,0
+OXSQ.US,D,20230920,000000,2.97,3,2.97,2.97,143548,0
+OXSQ.US,D,20230921,000000,2.98,2.99,2.93,2.94,142445,0
+OXSQ.US,D,20230922,000000,2.96,2.96,2.9,2.92,188608,0
+OXSQ.US,D,20230925,000000,2.92,2.95,2.91,2.91,151334,0
+OXSQ.US,D,20230926,000000,2.92,2.94,2.88,2.88,264071,0
+OXSQ.US,D,20230927,000000,2.9,3.07,2.88,3,378500,0
+OXSQ.US,D,20230928,000000,2.98,2.99,2.93,2.99,116802,0
+OXSQ.US,D,20230929,000000,3.02,3.04,2.99,3.01,306872,0
+OXSQ.US,D,20231002,000000,3,3.049,2.97,2.98,385808,0
+OXSQ.US,D,20231003,000000,3,3.01,2.93,2.94,209239,0
+OXSQ.US,D,20231004,000000,2.96,2.99,2.94,2.97,146084,0
+OXSQ.US,D,20231005,000000,2.97,3.03,2.96,3,159129,0
+OXSQ.US,D,20231006,000000,3,3.03,2.98,3.02,112350,0
+OXSQ.US,D,20231009,000000,2.97,3.03,2.97,3.01,207718,0
+OXSQ.US,D,20231010,000000,3.03,3.06,3.0118,3.05,198094,0
+OXSQ.US,D,20231011,000000,3.04,3.0593,3.02,3.05,143739,0
+OXSQ.US,D,20231012,000000,3.05,3.07,3.02,3.05,207675,0
+OXSQ.US,D,20231013,000000,3.08,3.12,3.06,3.1,357820,0
+OXSQ.US,D,20231016,000000,3.08,3.12,3.05,3.06,219592,0
+OXSQ.US,D,20231017,000000,3.04,3.09,3.0358,3.09,137874,0
+OXSQ.US,D,20231018,000000,3.07,3.07,3,3,206103,0
+OXSQ.US,D,20231019,000000,3.05,3.05,2.96,2.99,204413,0
+OXSQ.US,D,20231020,000000,2.97,2.978,2.92,2.93,148343,0
+OXSQ.US,D,20231023,000000,2.91,2.93,2.88,2.88,182468,0
+OXSQ.US,D,20231024,000000,2.89,2.94,2.89,2.89,101889,0
+OXSQ.US,D,20231025,000000,2.9,2.95,2.87,2.89,153825,0
+OXSQ.US,D,20231026,000000,2.88,2.91,2.87,2.89,173093,0
+OXSQ.US,D,20231027,000000,2.91,2.92,2.87,2.88,162754,0
+OXSQ.US,D,20231030,000000,2.88,2.8939,2.82,2.83,237400,0
+OXSQ.US,D,20231031,000000,2.85,2.91,2.85,2.89,141476,0
+OXSQ.US,D,20231101,000000,2.89,2.95,2.89,2.92,154251,0
+OXSQ.US,D,20231102,000000,2.91,2.98,2.91,2.96,202366,0
+OXSQ.US,D,20231103,000000,2.98,3.05,2.96,3.04,202081,0
+OXSQ.US,D,20231106,000000,3.03,3.03,2.95,2.97,176550,0
+OXSQ.US,D,20231107,000000,2.93,2.9899,2.91,2.94,246837,0
+OXSQ.US,D,20231108,000000,2.95,2.98,2.9,2.97,140857,0
+OXSQ.US,D,20231109,000000,2.95,2.98,2.93,2.93,138914,0
+OXSQ.US,D,20231110,000000,2.98,2.99,2.95,2.95,122582,0
+OXSQ.US,D,20231113,000000,2.95,2.9999,2.95,2.98,208240,0
+OXSQ.US,D,20231114,000000,2.97,3,2.96,2.98,365733,0
+OXSQ.US,D,20231115,000000,2.94,2.95,2.91,2.93,212126,0
+OXSQ.US,D,20231116,000000,2.9,2.94,2.85,2.85,321623,0
+OXSQ.US,D,20231117,000000,2.85,2.92,2.85,2.91,179764,0
+OXSQ.US,D,20231120,000000,2.92,2.93,2.88,2.92,192245,0
+OXSQ.US,D,20231121,000000,2.9,2.91,2.88,2.88,94202,0
+OXSQ.US,D,20231122,000000,2.9,2.91,2.87,2.87,164397,0
+OXSQ.US,D,20231124,000000,2.91,2.91,2.87,2.9,69429,0
+OXSQ.US,D,20231127,000000,2.89,2.91,2.87,2.87,112664,0
+OXSQ.US,D,20231128,000000,2.9,2.92,2.88,2.9,140515,0
+OXSQ.US,D,20231129,000000,2.9,2.92,2.89,2.92,134809,0
+OXSQ.US,D,20231130,000000,2.88,2.92,2.8653,2.91,256249,0
+OXSQ.US,D,20231201,000000,2.91,2.95,2.9,2.92,324089,0
+OXSQ.US,D,20231204,000000,2.94,2.98,2.92,2.98,171075,0
+OXSQ.US,D,20231205,000000,2.95,2.9619,2.92,2.92,179232,0
+OXSQ.US,D,20231206,000000,2.94,2.9488,2.91,2.92,178376,0
+OXSQ.US,D,20231207,000000,2.93,2.94,2.92,2.93,129110,0
+OXSQ.US,D,20231208,000000,2.92,2.95,2.91,2.94,191719,0
+OXSQ.US,D,20231211,000000,2.93,2.96,2.9196,2.93,229196,0
+OXSQ.US,D,20231212,000000,2.94,2.94,2.92,2.92,128989,0
+OXSQ.US,D,20231213,000000,2.92,2.93,2.9,2.92,371979,0
+OXSQ.US,D,20231214,000000,2.88,2.92,2.88,2.9,294415,0
+OXSQ.US,D,20231215,000000,2.91,2.9167,2.84,2.86,332493,0
+OXSQ.US,D,20231218,000000,2.86,2.89,2.86,2.88,234039,0
+OXSQ.US,D,20231219,000000,2.88,2.9,2.87,2.88,279021,0
+OXSQ.US,D,20231220,000000,2.88,2.92,2.85,2.85,385568,0
+OXSQ.US,D,20231221,000000,2.87,2.88,2.85,2.87,191025,0
+OXSQ.US,D,20231222,000000,2.87,2.9,2.87,2.89,186497,0
+OXSQ.US,D,20231226,000000,2.88,2.8826,2.85,2.88,263123,0
+OXSQ.US,D,20231227,000000,2.86,2.89,2.86,2.88,320607,0
+OXSQ.US,D,20231228,000000,2.88,2.88,2.85,2.86,366704,0
+OXSQ.US,D,20231229,000000,2.87,2.87,2.85,2.86,344159,0
+OXSQ.US,D,20240102,000000,2.86,2.9,2.85,2.88,361066,0
+OXSQ.US,D,20240103,000000,2.9,2.91,2.87,2.91,377905,0
+OXSQ.US,D,20240104,000000,2.89,2.93,2.89,2.93,231766,0
+OXSQ.US,D,20240105,000000,2.93,2.97,2.912,2.96,318745,0
+OXSQ.US,D,20240108,000000,2.97,3,2.96,2.99,396095,0
+OXSQ.US,D,20240109,000000,2.98,3.02,2.98,3,260789,0
+OXSQ.US,D,20240110,000000,3.02,3.03,3.0002,3.01,214904,0
+OXSQ.US,D,20240111,000000,3.04,3.04,3,3.02,289715,0
+OXSQ.US,D,20240112,000000,3.01,3.03,3.01,3.03,366428,0
+OXSQ.US,D,20240116,000000,3.02,3.03,2.99,3,294968,0
+OXSQ.US,D,20240117,000000,3,3.02,2.96,2.97,288777,0
+OXSQ.US,D,20240118,000000,3,3,2.97,2.99,126726,0
+OXSQ.US,D,20240119,000000,2.98,3.02,2.98,3.01,219729,0
+OXSQ.US,D,20240122,000000,3.01,3.1,3.0099,3.04,335211,0
+OXSQ.US,D,20240123,000000,3.04,3.07,3.02,3.05,184695,0
+OXSQ.US,D,20240124,000000,3.06,3.06,3.01,3.02,119467,0
+OXSQ.US,D,20240125,000000,3.06,3.06,3,3.01,150360,0
+OXSQ.US,D,20240126,000000,3.04,3.06,3.0399,3.05,150566,0
+OXSQ.US,D,20240129,000000,3.07,3.0882,3.04,3.06,250923,0
+OXSQ.US,D,20240130,000000,3.06,3.065,3.03,3.05,179990,0
+OXSQ.US,D,20240131,000000,3.04,3.07,3.03,3.05,183519,0
+OXSQ.US,D,20240201,000000,3.06,3.07,3.0399,3.06,314927,0
+OXSQ.US,D,20240202,000000,3.06,3.06,3.03,3.05,222998,0
+OXSQ.US,D,20240205,000000,3.03,3.04,3.01,3.04,255986,0
+OXSQ.US,D,20240206,000000,3.02,3.04,3.02,3.03,178667,0
+OXSQ.US,D,20240207,000000,3.02,3.04,3.02,3.04,160201,0
+OXSQ.US,D,20240208,000000,3.04,3.06,3.03,3.03,195584,0
+OXSQ.US,D,20240209,000000,3.04,3.07,3.02,3.07,239086,0
+OXSQ.US,D,20240212,000000,3.09,3.13,3.0662,3.13,364518,0
+OXSQ.US,D,20240213,000000,3.13,3.14,3.08,3.11,221491,0
+OXSQ.US,D,20240214,000000,3.1,3.13,3.08,3.09,207144,0
+OXSQ.US,D,20240215,000000,3.14,3.14,3.0999,3.12,163587,0
+OXSQ.US,D,20240216,000000,3.13,3.13,3.11,3.13,135493,0
+OXSQ.US,D,20240220,000000,3.12,3.14,3.087,3.09,252890,0
+OXSQ.US,D,20240221,000000,3.11,3.11,3.06,3.07,116096,0
+OXSQ.US,D,20240222,000000,3.07,3.12,3.06,3.07,184752,0
+OXSQ.US,D,20240223,000000,3.07,3.11,3.07,3.09,103346,0
+OXSQ.US,D,20240226,000000,3.09,3.11,3.06,3.06,197852,0
+OXSQ.US,D,20240227,000000,3.05,3.11,3.05,3.08,165057,0
+OXSQ.US,D,20240228,000000,3.08,3.11,3.07,3.07,102083,0
+OXSQ.US,D,20240229,000000,3.1,3.11,3.08,3.09,146416,0
+OXSQ.US,D,20240301,000000,3.11,3.11,3.075,3.08,193702,0
+OXSQ.US,D,20240304,000000,3.11,3.14,3.09,3.1,322018,0
+OXSQ.US,D,20240305,000000,3.09,3.148,3.08,3.11,194152,0
+OXSQ.US,D,20240306,000000,3.11,3.15,3.1099,3.12,208853,0
+OXSQ.US,D,20240307,000000,3.13,3.16,3.12,3.12,136719,0
+OXSQ.US,D,20240308,000000,3.13,3.15,3.125,3.14,139561,0
+OXSQ.US,D,20240311,000000,3.14,3.17,3.135,3.14,157141,0
+OXSQ.US,D,20240312,000000,3.16,3.2,3.15,3.19,251266,0
+OXSQ.US,D,20240313,000000,3.19,3.2199,3.18,3.21,181910,0
+OXSQ.US,D,20240314,000000,3.16,3.19,3.06,3.09,334105,0
+OXSQ.US,D,20240315,000000,3.06,3.0799,3.02,3.05,369974,0
+OXSQ.US,D,20240318,000000,3.03,3.04,3.01,3.01,217600,0
+OXSQ.US,D,20240319,000000,3.04,3.07,3.02,3.06,195206,0
+OXSQ.US,D,20240320,000000,3.06,3.0699,3.02,3.05,167085,0
+OXSQ.US,D,20240321,000000,3.07,3.07,3.03,3.04,130607,0
+OXSQ.US,D,20240322,000000,3.04,3.05,3.03,3.03,147772,0
+OXSQ.US,D,20240325,000000,3.06,3.08,3.04,3.06,274485,0
+OXSQ.US,D,20240326,000000,3.05,3.11,3.05,3.1,168685,0
+OXSQ.US,D,20240327,000000,3.11,3.16,3.1,3.14,179092,0
+OXSQ.US,D,20240328,000000,3.17,3.18,3.12,3.17,215360,0
+OXSQ.US,D,20240401,000000,3.19,3.19,3.13,3.14,235791,0
+OXSQ.US,D,20240402,000000,3.16,3.1825,3.1303,3.17,197180,0
+OXSQ.US,D,20240403,000000,3.17,3.21,3.16,3.18,224391,0
+OXSQ.US,D,20240404,000000,3.21,3.21,3.13,3.14,226077,0
+OXSQ.US,D,20240405,000000,3.18,3.2,3.13,3.17,290651,0
+OXSQ.US,D,20240408,000000,3.16,3.2,3.16,3.19,212692,0
+OXSQ.US,D,20240409,000000,3.21,3.22,3.18,3.21,228294,0
+OXSQ.US,D,20240410,000000,3.17,3.2,3.14,3.17,206918,0
+OXSQ.US,D,20240411,000000,3.19,3.2,3.15,3.2,178919,0
+OXSQ.US,D,20240412,000000,3.2,3.23,3.16,3.2,414431,0
+OXSQ.US,D,20240415,000000,3.18,3.2,3.1,3.1,258402,0
+OXSQ.US,D,20240416,000000,3.12,3.15,3.1,3.1,127316,0
+OXSQ.US,D,20240417,000000,3.1,3.15,3.1,3.13,146406,0
+OXSQ.US,D,20240418,000000,3.13,3.17,3.13,3.16,82513,0
+OXSQ.US,D,20240419,000000,3.13,3.18,3.13,3.16,103741,0
+OXSQ.US,D,20240422,000000,3.18,3.1971,3.16,3.19,128889,0
+OXSQ.US,D,20240423,000000,3.2,3.2,3.17,3.19,120293,0
+OXSQ.US,D,20240424,000000,3.18,3.21,3.18,3.21,98671,0
+OXSQ.US,D,20240425,000000,3.21,3.21,3.18,3.19,123924,0
+OXSQ.US,D,20240426,000000,3.21,3.21,3.19,3.2,157115,0
+OXSQ.US,D,20240429,000000,3.22,3.23,3.2,3.23,199073,0
+OXSQ.US,D,20240430,000000,3.21,3.2399,3.2,3.22,168360,0
+OXSQ.US,D,20240501,000000,3.24,3.29,3.22,3.29,301751,0
+OXSQ.US,D,20240502,000000,3.26,3.26,3.18,3.21,230158,0
+OXSQ.US,D,20240503,000000,3.2,3.21,3.16,3.18,325902,0
+OXSQ.US,D,20240506,000000,3.2,3.24,3.19,3.23,214801,0
+OXSQ.US,D,20240507,000000,3.23,3.25,3.21,3.22,254633,0
+OXSQ.US,D,20240508,000000,3.22,3.23,3.21,3.22,142860,0
+OXSQ.US,D,20240509,000000,3.22,3.24,3.21,3.21,207918,0
+OXSQ.US,D,20240510,000000,3.22,3.25,3.22,3.22,243673,0
+OXSQ.US,D,20240513,000000,3.24,3.27,3.2198,3.23,304038,0
+OXSQ.US,D,20240514,000000,3.25,3.28,3.24,3.25,321348,0
+OXSQ.US,D,20240515,000000,3.27,3.27,3.22,3.22,366378,0
+OXSQ.US,D,20240516,000000,3.22,3.25,3.145,3.16,486603,0
+OXSQ.US,D,20240517,000000,3.16,3.19,3.13,3.15,289605,0
+OXSQ.US,D,20240520,000000,3.15,3.158,3.1,3.12,428491,0
+OXSQ.US,D,20240521,000000,3.11,3.13,3.08,3.11,252421,0
+OXSQ.US,D,20240522,000000,3.13,3.15,3.08,3.09,258075,0
+OXSQ.US,D,20240523,000000,3.09,3.1,3.06,3.08,199478,0
+OXSQ.US,D,20240524,000000,3.07,3.11,3.06,3.085,227471,0
+OXSQ.US,D,20240528,000000,3.1,3.1101,3.05,3.05,293996,0
+OXSQ.US,D,20240529,000000,3.07,3.07,3.04,3.06,224056,0
+OXSQ.US,D,20240530,000000,3.08,3.09,3.06,3.07,211367,0
+OXSQ.US,D,20240531,000000,3.1,3.1,3.07,3.09,327758,0
+OXSQ.US,D,20240603,000000,3.11,3.1295,3.09,3.1,364003,0
+OXSQ.US,D,20240604,000000,3.1,3.13,3.07,3.08,241690,0
+OXSQ.US,D,20240605,000000,3.09,3.09,3.06,3.08,205713,0
+OXSQ.US,D,20240606,000000,3.09,3.11,3.06,3.07,249699,0
+OXSQ.US,D,20240607,000000,3.09,3.1,3.07,3.09,155298,0
+OXSQ.US,D,20240610,000000,3.09,3.1,3.05,3.06,335097,0
+OXSQ.US,D,20240611,000000,3.06,3.08,3.02,3.03,382616,0
+OXSQ.US,D,20240612,000000,3.03,3.06,3.02,3.02,441998,0
+OXSQ.US,D,20240613,000000,3.04,3.05,3.01,3.03,293419,0
+OXSQ.US,D,20240614,000000,3,3.02,2.9705,3.02,287131,0
+OXSQ.US,D,20240617,000000,3,3.02,2.98,3,387505,0
+OXSQ.US,D,20240618,000000,3,3.01,2.96,2.98,435954,0
+OXSQ.US,D,20240620,000000,2.96,2.98,2.95,2.96,519545,0
+OXSQ.US,D,20240621,000000,2.97,2.98,2.95,2.96,213743,0
+OXSQ.US,D,20240624,000000,2.95,2.96,2.94,2.94,490859,0
+OXSQ.US,D,20240625,000000,2.95,2.95,2.93,2.94,261918,0
+OXSQ.US,D,20240626,000000,2.94,2.95,2.93,2.94,231580,0
+OXSQ.US,D,20240627,000000,2.94,2.97,2.93,2.94,298795,0
+OXSQ.US,D,20240628,000000,2.97,2.98,2.91,2.94,409302,0
+OXSQ.US,D,20240701,000000,2.95,2.95,2.92,2.92,284211,0
+OXSQ.US,D,20240702,000000,2.93,2.93,2.91,2.92,972460,0
+OXSQ.US,D,20240703,000000,2.93,2.96,2.9207,2.96,245260,0
+OXSQ.US,D,20240705,000000,2.96,2.97,2.95,2.96,230607,0
+OXSQ.US,D,20240708,000000,2.96,2.99,2.96,2.99,230147,0
+OXSQ.US,D,20240709,000000,2.98,2.9999,2.96,2.97,278046,0
+OXSQ.US,D,20240710,000000,2.99,2.99,2.97,2.99,201823,0
+OXSQ.US,D,20240711,000000,3,3.01,2.98,2.99,421164,0
+OXSQ.US,D,20240712,000000,3.01,3.02,2.99,3.01,388387,0
+OXSQ.US,D,20240715,000000,3.03,3.03,3.005,3.02,801985,0
+OXSQ.US,D,20240716,000000,3.03,3.1,3.03,3.1,856000,0
+OXSQ.US,D,20240717,000000,3.04,3.06,3.0211,3.05,495908,0
+OXSQ.US,D,20240718,000000,3.03,3.05,3,3.01,329762,0
+OXSQ.US,D,20240719,000000,3.01,3.02,3,3.02,118562,0
+OXSQ.US,D,20240722,000000,3.02,3.03,3,3.01,175834,0
+OXSQ.US,D,20240723,000000,3.01,3.0199,2.99,3,377740,0
+OXSQ.US,D,20240724,000000,2.98,3.01,2.97,2.98,272151,0
+OXSQ.US,D,20240725,000000,2.97,3,2.97,2.98,186774,0
+OXSQ.US,D,20240726,000000,2.98,2.9999,2.97,2.98,211089,0
+OXSQ.US,D,20240729,000000,3,3,2.98,2.99,168549,0
+OXSQ.US,D,20240730,000000,2.99,3,2.9801,3,186134,0
+OXSQ.US,D,20240731,000000,3.01,3.05,3,3.02,268556,0
+OXSQ.US,D,20240801,000000,3,3.03,3,3,236550,0
+OXSQ.US,D,20240802,000000,3,3.01,2.99,3,233346,0
+OXSQ.US,D,20240805,000000,2.99,2.99,2.93,2.96,619756,0
+OXSQ.US,D,20240806,000000,2.97,2.99,2.96,2.97,260453,0
+OXSQ.US,D,20240807,000000,2.97,3,2.97,2.98,187740,0
+OXSQ.US,D,20240808,000000,3,3,2.97,2.97,201709,0
+OXSQ.US,D,20240809,000000,2.99,3,2.99,3,148142,0
+OXSQ.US,D,20240812,000000,3,3.02,2.99,3.02,289162,0
+OXSQ.US,D,20240813,000000,3.02,3.03,3.02,3.03,218268,0
+OXSQ.US,D,20240814,000000,3.03,3.06,3.0203,3.06,326167,0
+OXSQ.US,D,20240815,000000,3.06,3.07,3.03,3.04,383385,0
+OXSQ.US,D,20240816,000000,3.02,3.029,2.96,2.97,703483,0
+OXSQ.US,D,20240819,000000,2.96,2.98,2.96,2.98,400635,0
+OXSQ.US,D,20240820,000000,2.98,2.99,2.95,2.96,447321,0
+OXSQ.US,D,20240821,000000,2.96,2.97,2.95,2.96,514564,0
+OXSQ.US,D,20240822,000000,2.96,2.97,2.95,2.96,302408,0
+OXSQ.US,D,20240823,000000,2.96,2.96,2.94,2.95,449348,0
+OXSQ.US,D,20240826,000000,2.96,2.96,2.94,2.94,371043,0
+OXSQ.US,D,20240827,000000,2.95,2.955,2.94,2.95,273819,0
+OXSQ.US,D,20240828,000000,2.95,2.95,2.92,2.93,370855,0
+OXSQ.US,D,20240829,000000,2.93,2.94,2.93,2.94,351634,0
+OXSQ.US,D,20240830,000000,2.95,2.96,2.93,2.94,488436,0
+OXSQ.US,D,20240903,000000,2.94,2.96,2.94,2.95,489891,0
+OXSQ.US,D,20240904,000000,2.95,2.9503,2.92,2.93,620086,0
+OXSQ.US,D,20240905,000000,2.93,2.94,2.92,2.94,453096,0
+OXSQ.US,D,20240906,000000,2.94,2.95,2.91,2.92,384085,0
+OXSQ.US,D,20240909,000000,2.94,2.94,2.91,2.92,492262,0
+OXSQ.US,D,20240910,000000,2.92,2.93,2.9,2.91,733358,0
+OXSQ.US,D,20240911,000000,2.91,2.9168,2.89,2.9,319002,0
+OXSQ.US,D,20240912,000000,2.91,2.92,2.91,2.92,344500,0
+OXSQ.US,D,20240913,000000,2.92,2.94,2.92,2.94,1118530,0
+OXSQ.US,D,20240916,000000,2.91,2.92,2.85,2.87,1282920,0
+OXSQ.US,D,20240917,000000,2.88,2.89,2.86,2.87,654526,0
+OXSQ.US,D,20240918,000000,2.88,2.88,2.83,2.84,922368,0
+OXSQ.US,D,20240919,000000,2.84,2.85,2.8,2.8,925330,0
+OXSQ.US,D,20240920,000000,2.82,2.82,2.79,2.79,555184,0
+OXSQ.US,D,20240923,000000,2.8,2.81,2.8,2.81,408353,0
+OXSQ.US,D,20240924,000000,2.8,2.81,2.76,2.76,714431,0
+OXSQ.US,D,20240925,000000,2.76,2.775,2.75,2.75,547530,0
+OXSQ.US,D,20240926,000000,2.76,2.76,2.74,2.75,517230,0
+OXSQ.US,D,20240927,000000,2.75,2.8,2.75,2.8,358079,0
+OXSQ.US,D,20240930,000000,2.81,2.83,2.79,2.83,567526,0
+OXSQ.US,D,20241001,000000,2.82,2.83,2.8,2.8,352991,0
+OXSQ.US,D,20241002,000000,2.81,2.83,2.8,2.83,290930,0
+OXSQ.US,D,20241003,000000,2.82,2.85,2.81,2.84,396087,0
+OXSQ.US,D,20241004,000000,2.84,2.88,2.84,2.88,322766,0
+OXSQ.US,D,20241007,000000,2.88,2.92,2.87,2.88,443138,0
+OXSQ.US,D,20241008,000000,2.89,2.91,2.88,2.91,337323,0
+OXSQ.US,D,20241009,000000,2.9,2.91,2.895,2.9,330054,0
+OXSQ.US,D,20241010,000000,2.91,2.91,2.9,2.91,215295,0
+OXSQ.US,D,20241011,000000,2.91,2.92,2.9,2.92,322482,0
+OXSQ.US,D,20241014,000000,2.92,2.94,2.91,2.93,506087,0
+OXSQ.US,D,20241015,000000,2.94,2.96,2.93,2.95,649383,0
+OXSQ.US,D,20241016,000000,2.95,2.99,2.95,2.98,1030495,0
+OXSQ.US,D,20241017,000000,2.95,2.95,2.9,2.94,626627,0
+OXSQ.US,D,20241018,000000,2.93,2.94,2.91,2.91,431115,0
+OXSQ.US,D,20241021,000000,2.92,2.92,2.89,2.91,352742,0
+OXSQ.US,D,20241022,000000,2.92,2.92,2.88,2.9,298994,0
+OXSQ.US,D,20241023,000000,2.9,2.915,2.89,2.89,217666,0
+OXSQ.US,D,20241024,000000,2.89,2.92,2.88,2.91,352348,0
+OXSQ.US,D,20241025,000000,2.89,2.91,2.89,2.9,208635,0
+OXSQ.US,D,20241028,000000,2.9,2.905,2.89,2.89,186595,0
+OXSQ.US,D,20241029,000000,2.89,2.9,2.88,2.89,204832,0
+OXSQ.US,D,20241030,000000,2.9,2.91,2.88,2.91,215883,0
+OXSQ.US,D,20241031,000000,2.91,2.93,2.9,2.92,337049,0
+OXSQ.US,D,20241101,000000,2.92,2.95,2.91,2.93,425305,0
+OXSQ.US,D,20241104,000000,2.92,2.92,2.9,2.9,285110,0
+OXSQ.US,D,20241105,000000,2.9,2.91,2.87,2.9,340819,0
+OXSQ.US,D,20241106,000000,2.9,2.94,2.8901,2.92,370039,0
+OXSQ.US,D,20241107,000000,2.92,2.95,2.92,2.95,339114,0
+OXSQ.US,D,20241108,000000,2.96,2.96,2.91,2.91,513811,0
+OXSQ.US,D,20241111,000000,2.93,2.9312,2.86,2.87,654041,0
+OXSQ.US,D,20241112,000000,2.87,2.87,2.82,2.85,781159,0
+OXSQ.US,D,20241113,000000,2.86,2.86,2.79,2.8,560585,0
+OXSQ.US,D,20241114,000000,2.8,2.83,2.78,2.8,894947,0
+OXSQ.US,D,20241115,000000,2.77,2.79,2.67,2.7,1084680,0
+OXSQ.US,D,20241118,000000,2.71,2.73,2.69,2.7,465847,0
+OXSQ.US,D,20241119,000000,2.7,2.72,2.68,2.72,310412,0
+OXSQ.US,D,20241120,000000,2.7,2.71,2.66,2.66,683664,0
+OXSQ.US,D,20241121,000000,2.65,2.66,2.63,2.64,479938,0
+OXSQ.US,D,20241122,000000,2.63,2.64,2.62,2.62,611645,0
+OXSQ.US,D,20241125,000000,2.64,2.68,2.64,2.67,374480,0
+OXSQ.US,D,20241126,000000,2.67,2.67,2.63,2.63,324624,0
+OXSQ.US,D,20241127,000000,2.64,2.68,2.64,2.68,344763,0
+OXSQ.US,D,20241129,000000,2.7,2.72,2.68,2.7,291967,0
+OXSQ.US,D,20241202,000000,2.7,2.71,2.655,2.67,479348,0
+OXSQ.US,D,20241203,000000,2.6899,2.6899,2.64,2.64,418312,0
+OXSQ.US,D,20241204,000000,2.66,2.675,2.64,2.65,375666,0
+OXSQ.US,D,20241205,000000,2.65,2.6588,2.64,2.65,321459,0
+OXSQ.US,D,20241206,000000,2.65,2.67,2.65,2.66,313856,0
+OXSQ.US,D,20241209,000000,2.66,2.67,2.64,2.65,407115,0
+OXSQ.US,D,20241210,000000,2.66,2.66,2.64,2.66,342859,0
+OXSQ.US,D,20241211,000000,2.65,2.66,2.64,2.65,441954,0
+OXSQ.US,D,20241212,000000,2.64,2.65,2.64,2.65,387876,0
+OXSQ.US,D,20241213,000000,2.65,2.66,2.64,2.65,282923,0
+OXSQ.US,D,20241216,000000,2.64,2.6502,2.63,2.64,594931,0
+OXSQ.US,D,20241217,000000,2.62,2.63,2.59,2.6,532216,0
+OXSQ.US,D,20241218,000000,2.6199,2.6199,2.45,2.46,1444333,0
+OXSQ.US,D,20241219,000000,2.5,2.51,2.44,2.48,701394,0
+OXSQ.US,D,20241220,000000,2.5,2.53,2.48,2.5,398662,0
+OXSQ.US,D,20241223,000000,2.51,2.52,2.465,2.48,326857,0
+OXSQ.US,D,20241224,000000,2.48,2.5,2.47,2.5,224237,0
+OXSQ.US,D,20241226,000000,2.49,2.5,2.48,2.49,427506,0
+OXSQ.US,D,20241227,000000,2.5,2.5,2.45,2.46,412748,0
+OXSQ.US,D,20241230,000000,2.45,2.46,2.4,2.41,1013272,0
+OXSQ.US,D,20241231,000000,2.41,2.44,2.4,2.44,863294,0
+OXSQ.US,D,20250102,000000,2.45,2.52,2.44,2.51,543918,0
+OXSQ.US,D,20250103,000000,2.53,2.57,2.503,2.57,546950,0
+OXSQ.US,D,20250106,000000,2.56,2.59,2.52,2.57,595000,0
+OXSQ.US,D,20250107,000000,2.57,2.59,2.56,2.58,342739,0
+OXSQ.US,D,20250108,000000,2.58,2.59,2.53,2.56,270648,0
+OXSQ.US,D,20250110,000000,2.56,2.5694,2.53,2.55,331380,0
+OXSQ.US,D,20250113,000000,2.56,2.58,2.5109,2.56,542776,0
+OXSQ.US,D,20250114,000000,2.56,2.61,2.56,2.61,511543,0
+OXSQ.US,D,20250115,000000,2.62,2.67,2.615,2.67,591358,0
+OXSQ.US,D,20250116,000000,2.67,2.7,2.65,2.68,613625,0
+OXSQ.US,D,20250117,000000,2.64,2.65,2.61,2.61,428440,0
+OXSQ.US,D,20250121,000000,2.64,2.66,2.6,2.66,356108,0
+OXSQ.US,D,20250122,000000,2.68,2.68,2.63,2.65,183234,0
+OXSQ.US,D,20250123,000000,2.65,2.66,2.63,2.66,362929,0
+OXSQ.US,D,20250124,000000,2.66,2.68,2.65,2.67,271045,0
+OXSQ.US,D,20250127,000000,2.67,2.68,2.65,2.66,257965,0
+OXSQ.US,D,20250128,000000,2.66,2.66,2.63,2.64,265540,0
+OXSQ.US,D,20250129,000000,2.67,2.67,2.62,2.64,264251,0
+OXSQ.US,D,20250130,000000,2.64,2.68,2.64,2.67,359315,0
+OXSQ.US,D,20250131,000000,2.6799,2.72,2.67,2.71,604861,0
+OXSQ.US,D,20250203,000000,2.69,2.74,2.67,2.73,652786,0
+OXSQ.US,D,20250204,000000,2.725,2.74,2.7,2.7,441907,0
+OXSQ.US,D,20250205,000000,2.72,2.74,2.705,2.74,305296,0
+OXSQ.US,D,20250206,000000,2.74,2.75,2.72,2.74,256290,0
+OXSQ.US,D,20250207,000000,2.74,2.78,2.73,2.76,487110,0
+OXSQ.US,D,20250210,000000,2.76,2.79,2.75,2.79,452760,0
+OXSQ.US,D,20250211,000000,2.8,2.81,2.78,2.8,466496,0
+OXSQ.US,D,20250212,000000,2.8,2.85,2.78,2.84,627529,0
+OXSQ.US,D,20250213,000000,2.85,2.865,2.83,2.85,603274,0
+OXSQ.US,D,20250214,000000,2.8,2.84,2.78,2.8,336198,0
+OXSQ.US,D,20250218,000000,2.79,2.825,2.79,2.81,377364,0
+OXSQ.US,D,20250219,000000,2.81,2.84,2.8,2.84,229153,0
+OXSQ.US,D,20250220,000000,2.83,2.84,2.82,2.84,229421,0
+OXSQ.US,D,20250221,000000,2.84,2.85,2.83,2.84,284825,0
+OXSQ.US,D,20250224,000000,2.84,2.8499,2.81,2.81,262080,0
+OXSQ.US,D,20250225,000000,2.81,2.82,2.75,2.76,395110,0
+OXSQ.US,D,20250226,000000,2.76,2.79,2.755,2.77,158755,0
+OXSQ.US,D,20250227,000000,2.795,2.82,2.775,2.8,425869,0
+OXSQ.US,D,20250228,000000,2.83,2.8396,2.79,2.81,524575,0
+OXSQ.US,D,20250303,000000,2.81,2.84,2.8,2.84,581519,0
+OXSQ.US,D,20250304,000000,2.84,2.84,2.78,2.84,451964,0
+OXSQ.US,D,20250305,000000,2.82,2.83,2.79,2.79,400050,0
+OXSQ.US,D,20250306,000000,2.82,2.8295,2.7909,2.82,239404,0
+OXSQ.US,D,20250307,000000,2.83,2.83,2.8,2.81,425224,0
+OXSQ.US,D,20250310,000000,2.81,2.82,2.76,2.77,625982,0
+OXSQ.US,D,20250311,000000,2.775,2.79,2.65,2.69,819092,0
+OXSQ.US,D,20250312,000000,2.72,2.72,2.67,2.71,562887,0
+OXSQ.US,D,20250313,000000,2.72,2.73,2.67,2.67,348918,0
+OXSQ.US,D,20250314,000000,2.7,2.7188,2.645,2.65,1115055,0
+OXSQ.US,D,20250317,000000,2.66,2.6644,2.58,2.59,702761,0
+OXSQ.US,D,20250318,000000,2.6,2.61,2.56,2.6,436800,0
+OXSQ.US,D,20250319,000000,2.6,2.62,2.59,2.6,308596,0
+OXSQ.US,D,20250320,000000,2.61,2.62,2.58,2.59,288963,0
+OXSQ.US,D,20250321,000000,2.59,2.6,2.58,2.59,228820,0
+OXSQ.US,D,20250324,000000,2.59,2.61,2.58,2.6,335598,0
+OXSQ.US,D,20250325,000000,2.59,2.6,2.58,2.58,240018,0
+OXSQ.US,D,20250326,000000,2.58,2.6,2.56,2.57,322694,0
+OXSQ.US,D,20250327,000000,2.57,2.6,2.56,2.57,244029,0
+OXSQ.US,D,20250328,000000,2.56,2.58,2.54,2.56,514033,0
+OXSQ.US,D,20250331,000000,2.55,2.61,2.51,2.61,431934,0
+OXSQ.US,D,20250401,000000,2.61,2.62,2.58,2.59,371994,0
+OXSQ.US,D,20250402,000000,2.61,2.61,2.56,2.56,410974,0
+OXSQ.US,D,20250403,000000,2.55,2.59,2.531,2.58,318608,0
+OXSQ.US,D,20250404,000000,2.54,2.5532,2.44,2.46,743526,0
+OXSQ.US,D,20250407,000000,2.42,2.44,2.28,2.38,1033524,0
+OXSQ.US,D,20250408,000000,2.48,2.49,2.36,2.37,570832,0
+OXSQ.US,D,20250409,000000,2.38,2.51,2.31,2.48,749411,0
+OXSQ.US,D,20250410,000000,2.48,2.5,2.3701,2.42,468644,0
+OXSQ.US,D,20250411,000000,2.43,2.52,2.42,2.52,430845,0
+OXSQ.US,D,20250414,000000,2.535,2.63,2.53,2.6,524899,0
+OXSQ.US,D,20250415,000000,2.61,2.64,2.58,2.64,571281,0
+OXSQ.US,D,20250416,000000,2.575,2.6,2.46,2.48,718417,0
+OXSQ.US,D,20250417,000000,2.48,2.51,2.46,2.49,411107,0
+OXSQ.US,D,20250421,000000,2.48,2.5,2.405,2.42,480575,0
+OXSQ.US,D,20250422,000000,2.44,2.5,2.43,2.44,337314,0
+OXSQ.US,D,20250423,000000,2.475,2.5,2.44,2.44,368272,0
+OXSQ.US,D,20250424,000000,2.45,2.485,2.44,2.44,373264,0
+OXSQ.US,D,20250425,000000,2.44,2.55,2.43,2.55,544622,0
+OXSQ.US,D,20250428,000000,2.54,2.57,2.52,2.55,428037,0
+OXSQ.US,D,20250429,000000,2.56,2.59,2.54,2.55,342013,0
+OXSQ.US,D,20250430,000000,2.55,2.5646,2.4907,2.54,493090,0
+OXSQ.US,D,20250501,000000,2.54,2.5599,2.52,2.54,312246,0
+OXSQ.US,D,20250502,000000,2.54,2.55,2.51,2.52,446500,0
+OXSQ.US,D,20250505,000000,2.53,2.5301,2.45,2.46,593646,0
+OXSQ.US,D,20250506,000000,2.47,2.4975,2.44,2.46,270165,0
+OXSQ.US,D,20250507,000000,2.46,2.4658,2.45,2.46,284237,0
+OXSQ.US,D,20250508,000000,2.48,2.48,2.44,2.46,418569,0
+OXSQ.US,D,20250509,000000,2.46,2.47,2.45,2.46,444214,0
+OXSQ.US,D,20250512,000000,2.49,2.49,2.47,2.48,680515,0
+OXSQ.US,D,20250513,000000,2.48,2.49,2.47,2.48,614425,0
+OXSQ.US,D,20250514,000000,2.49,2.5,2.45,2.46,755614,0
+OXSQ.US,D,20250515,000000,2.46,2.5,2.45,2.49,860188,0
+OXSQ.US,D,20250516,000000,2.45,2.455,2.43,2.45,473653,0
+OXSQ.US,D,20250519,000000,2.45,2.4577,2.43,2.44,807985,0
+OXSQ.US,D,20250520,000000,2.44,2.44,2.41,2.42,705453,0
+OXSQ.US,D,20250521,000000,2.4,2.41,2.36,2.37,950222,0
+OXSQ.US,D,20250522,000000,2.38,2.38,2.34,2.35,578338,0
+OXSQ.US,D,20250523,000000,2.335,2.36,2.33,2.36,407990,0
+OXSQ.US,D,20250527,000000,2.37,2.39,2.35,2.36,528674,0
+OXSQ.US,D,20250528,000000,2.36,2.38,2.32,2.33,631505,0
+OXSQ.US,D,20250529,000000,2.34,2.35,2.31,2.33,631233,0
+OXSQ.US,D,20250530,000000,2.34,2.34,2.32,2.33,644158,0
+OXSQ.US,D,20250602,000000,2.33,2.34,2.3107,2.33,544999,0
+OXSQ.US,D,20250603,000000,2.32,2.33,2.31,2.31,479339,0
+OXSQ.US,D,20250604,000000,2.32,2.33,2.27,2.28,807740,0
+OXSQ.US,D,20250605,000000,2.28,2.29,2.26,2.28,448886,0
+OXSQ.US,D,20250606,000000,2.3,2.33,2.29,2.29,373198,0
+OXSQ.US,D,20250609,000000,2.3,2.32,2.3,2.31,600282,0
+OXSQ.US,D,20250610,000000,2.31,2.32,2.31,2.32,497417,0
+OXSQ.US,D,20250611,000000,2.32,2.33,2.31,2.31,534285,0
+OXSQ.US,D,20250612,000000,2.31,2.32,2.3,2.31,592687,0
+OXSQ.US,D,20250613,000000,2.31,2.315,2.28,2.28,651653,0
+OXSQ.US,D,20250616,000000,2.28,2.3,2.24,2.25,895570,0
+OXSQ.US,D,20250617,000000,2.24,2.25,2.21,2.22,484805,0
+OXSQ.US,D,20250618,000000,2.22,2.24,2.205,2.22,484022,0
+OXSQ.US,D,20250620,000000,2.22,2.22,2.19,2.21,599384,0
+OXSQ.US,D,20250623,000000,2.2,2.2199,2.14,2.18,591983,0
+OXSQ.US,D,20250624,000000,2.18,2.2,2.1638,2.2,492311,0
+OXSQ.US,D,20250625,000000,2.2,2.2,2.19,2.2,222017,0
+OXSQ.US,D,20250626,000000,2.2,2.23,2.19,2.23,315695,0
+OXSQ.US,D,20250627,000000,2.24,2.25,2.23,2.24,462912,0
+OXSQ.US,D,20250630,000000,2.24,2.25,2.22,2.23,775909,0
+OXSQ.US,D,20250701,000000,2.23,2.24,2.22,2.23,666706,0
+OXSQ.US,D,20250702,000000,2.222,2.24,2.22,2.24,502278,0
+OXSQ.US,D,20250703,000000,2.24,2.26,2.24,2.26,1476630,0
+OXSQ.US,D,20250707,000000,2.25,2.31,2.25,2.31,690578,0
+OXSQ.US,D,20250708,000000,2.31,2.32,2.27,2.28,741350,0
+OXSQ.US,D,20250709,000000,2.29,2.3,2.26,2.27,516629,0
+OXSQ.US,D,20250710,000000,2.27,2.28,2.26,2.28,575316,0
+OXSQ.US,D,20250711,000000,2.28,2.3,2.27,2.28,682614,0
+OXSQ.US,D,20250714,000000,2.29,2.33,2.28,2.33,790627,0
+OXSQ.US,D,20250715,000000,2.31,2.34,2.31,2.33,603520,0
+OXSQ.US,D,20250716,000000,2.34,2.38,2.34,2.38,928066,0
+OXSQ.US,D,20250717,000000,2.34,2.3507,2.31,2.33,624714,0
+OXSQ.US,D,20250718,000000,2.34,2.35,2.32,2.33,515230,0
+OXSQ.US,D,20250721,000000,2.32,2.33,2.31,2.32,473705,0
+OXSQ.US,D,20250722,000000,2.32,2.33,2.31,2.33,484239,0
+OXSQ.US,D,20250723,000000,2.33,2.355,2.32,2.34,435525,0
+OXSQ.US,D,20250724,000000,2.33,2.34,2.31,2.31,527999,0
+OXSQ.US,D,20250725,000000,2.31,2.33,2.3,2.33,410319,0
+OXSQ.US,D,20250728,000000,2.35,2.35,2.32,2.33,362408,0
+OXSQ.US,D,20250729,000000,2.33,2.3397,2.29,2.3,535395,0
+OXSQ.US,D,20250730,000000,2.32,2.34,2.3,2.32,289190,0
+OXSQ.US,D,20250731,000000,2.33,2.33,2.3,2.33,609654,0
+OXSQ.US,D,20250801,000000,2.3,2.32,2.29,2.3,571275,0
+OXSQ.US,D,20250804,000000,2.3,2.33,2.3,2.33,443086,0
+OXSQ.US,D,20250805,000000,2.33,2.35,2.31,2.35,513372,0
+OXSQ.US,D,20250806,000000,2.345,2.36,2.335,2.35,311364,0
+OXSQ.US,D,20250807,000000,2.32,2.36,2.3,2.32,395382,0
+OXSQ.US,D,20250808,000000,2.35,2.36,2.34,2.36,415616,0
+OXSQ.US,D,20250811,000000,2.36,2.38,2.3508,2.37,655075,0
+OXSQ.US,D,20250812,000000,2.38,2.4,2.37,2.4,567705,0
+OXSQ.US,D,20250813,000000,2.4,2.42,2.37,2.37,665075,0
+OXSQ.US,D,20250814,000000,2.39,2.3992,2.37,2.38,753204,0
+OXSQ.US,D,20250815,000000,2.34,2.36,2.3,2.31,915043,0
+OXSQ.US,D,20250818,000000,2.31,2.3324,2.26,2.27,1122843,0
+OXSQ.US,D,20250819,000000,2.28,2.29,2.22,2.24,1175573,0
+OXSQ.US,D,20250820,000000,2.25,2.26,2.24,2.25,582821,0
+OXSQ.US,D,20250821,000000,2.26,2.26,2.21,2.22,697774,0
+OXSQ.US,D,20250822,000000,2.22,2.24,2.21,2.22,866947,0
+OXSQ.US,D,20250825,000000,2.23,2.2398,2.19,2.2,951270,0
+OXSQ.US,D,20250826,000000,2.21,2.2268,2.19,2.21,642064,0
+OXSQ.US,D,20250827,000000,2.21,2.22,2.18,2.19,559322,0
+OXSQ.US,D,20250828,000000,2.22,2.23,2.19,2.2,536113,0
+OXSQ.US,D,20250829,000000,2.2,2.21,2.18,2.19,939226,0
+OXSQ.US,D,20250902,000000,2.21,2.22,2.19,2.21,893375,0
+OXSQ.US,D,20250903,000000,2.21,2.22,2.19,2.2,483488,0
+OXSQ.US,D,20250904,000000,2.21,2.21,2.19,2.2,479322,0
+OXSQ.US,D,20250905,000000,2.2,2.215,2.18,2.2,499557,0
+OXSQ.US,D,20250908,000000,2.19,2.21,2.18,2.19,501432,0
+OXSQ.US,D,20250909,000000,2.2,2.21,2.18,2.2,498305,0
+OXSQ.US,D,20250910,000000,2.2,2.2,2.18,2.19,429223,0
+OXSQ.US,D,20250911,000000,2.19,2.22,2.17,2.17,615395,0
+OXSQ.US,D,20250912,000000,2.19,2.19,2.17,2.18,737775,0
+OXSQ.US,D,20250915,000000,2.19,2.2,2.16,2.16,1210899,0
+OXSQ.US,D,20250916,000000,2.15,2.15,2.0815,2.12,1049581,0
+OXSQ.US,D,20250917,000000,2.11,2.13,2.06,2.07,1373864,0
+OXSQ.US,D,20250918,000000,2.07,2.07,2.02,2.02,1138082,0
+OXSQ.US,D,20250919,000000,2.03,2.03,1.8746,1.93,3185173,0
+OXSQ.US,D,20250922,000000,1.9,1.93,1.83,1.83,1843868,0
+OXSQ.US,D,20250923,000000,1.82,1.86,1.74,1.76,1669992,0
+OXSQ.US,D,20250924,000000,1.74,1.75,1.66,1.67,2313768,0
+OXSQ.US,D,20250925,000000,1.65,1.7,1.62,1.7,1607718,0
+OXSQ.US,D,20250926,000000,1.71,1.75,1.6745,1.68,1035129,0
+OXSQ.US,D,20250929,000000,1.68,1.68,1.56,1.58,1634590,0
+OXSQ.US,D,20250930,000000,1.58,1.665,1.5608,1.59,1367114,0
+OXSQ.US,D,20251001,000000,1.61,1.6373,1.56,1.59,1435823,0
+OXSQ.US,D,20251002,000000,1.59,1.715,1.57,1.7,1393854,0
+OXSQ.US,D,20251003,000000,1.72,1.75,1.65,1.65,962930,0
+OXSQ.US,D,20251006,000000,1.68,1.7,1.64,1.68,1019877,0
+OXSQ.US,D,20251007,000000,1.66,1.69,1.64,1.68,822534,0
+OXSQ.US,D,20251008,000000,1.69,1.75,1.68,1.74,773380,0
+OXSQ.US,D,20251009,000000,1.75,1.78,1.72,1.72,896860,0
+OXSQ.US,D,20251010,000000,1.75,1.8,1.73,1.74,955218,0
+OXSQ.US,D,20251013,000000,1.78,1.87,1.77,1.86,1187740,0
+OXSQ.US,D,20251014,000000,1.87,1.89,1.82,1.83,918366,0
+OXSQ.US,D,20251015,000000,1.86,1.94,1.85,1.93,1074802,0
+OXSQ.US,D,20251016,000000,1.92,1.93,1.855,1.86,1440893,0
+OXSQ.US,D,20251017,000000,1.81,1.8496,1.745,1.75,959123,0
+OXSQ.US,D,20251020,000000,1.79,1.8,1.6801,1.73,1093926,0
+OXSQ.US,D,20251021,000000,1.74,1.78,1.71,1.76,496706,0
+OXSQ.US,D,20251022,000000,1.75,1.79,1.735,1.78,759739,0
+OXSQ.US,D,20251023,000000,1.79,1.855,1.7801,1.85,946451,0
+OXSQ.US,D,20251024,000000,1.85,1.88,1.8343,1.85,499274,0
+OXSQ.US,D,20251027,000000,1.87,1.895,1.845,1.86,561066,0
+OXSQ.US,D,20251028,000000,1.86,1.86,1.84,1.85,351833,0
+OXSQ.US,D,20251029,000000,1.85,1.89,1.8344,1.86,495432,0
+OXSQ.US,D,20251030,000000,1.85,1.87,1.82,1.83,349424,0
+OXSQ.US,D,20251031,000000,1.86,1.9,1.8301,1.9,659281,0
+OXSQ.US,D,20251103,000000,1.9,1.91,1.83,1.89,1075883,0
+OXSQ.US,D,20251104,000000,1.91,1.93,1.8613,1.88,528504,0
+OXSQ.US,D,20251105,000000,1.91,1.95,1.88,1.92,703352,0
+OXSQ.US,D,20251106,000000,1.93,1.94,1.88,1.88,542769,0
+OXSQ.US,D,20251107,000000,1.88,1.93,1.86,1.91,518006,0
+OXSQ.US,D,20251110,000000,1.94,2.05,1.93,1.99,1386787,0
+OXSQ.US,D,20251111,000000,1.98,2.01,1.95,1.97,800562,0
+OXSQ.US,D,20251112,000000,1.98,2.01,1.97,1.97,1133630,0
+OXSQ.US,D,20251113,000000,1.99,1.99,1.945,1.95,1268480,0
+OXSQ.US,D,20251114,000000,1.9,1.93,1.87,1.88,647515,0
+OXSQ.US,D,20251117,000000,1.88,1.9,1.85,1.86,589106,0
+OXSQ.US,D,20251118,000000,1.86,1.89,1.835,1.89,464089,0
+OXSQ.US,D,20251119,000000,1.89,1.9,1.86,1.88,351830,0
+OXSQ.US,D,20251120,000000,1.89,1.905,1.8,1.8,670635,0
+OXSQ.US,D,20251121,000000,1.8,1.87,1.8,1.84,608165,0
+OXSQ.US,D,20251124,000000,1.81,1.87,1.81,1.84,725110,0
+OXSQ.US,D,20251125,000000,1.83,1.86,1.815,1.84,611061,0
+OXSQ.US,D,20251126,000000,1.83,1.85,1.821,1.85,478263,0
+OXSQ.US,D,20251128,000000,1.85,1.87,1.83,1.85,849808,0
+OXSQ.US,D,20251201,000000,1.85,1.86,1.83,1.84,1092144,0
+OXSQ.US,D,20251202,000000,1.85,1.86,1.82,1.83,659725,0
+OXSQ.US,D,20251203,000000,1.84,1.85,1.82,1.84,524901,0
+OXSQ.US,D,20251204,000000,1.84,1.85,1.84,1.84,582149,0
+OXSQ.US,D,20251205,000000,1.85,1.87,1.83,1.83,701642,0
+OXSQ.US,D,20251208,000000,1.84,1.86,1.84,1.85,714442,0
+OXSQ.US,D,20251209,000000,1.86,1.87,1.85,1.85,629757,0
+OXSQ.US,D,20251210,000000,1.85,1.86,1.84,1.84,533314,0
+OXSQ.US,D,20251211,000000,1.85,1.85,1.82,1.82,739333,0
+OXSQ.US,D,20251212,000000,1.83,1.87,1.83,1.85,846290,0
+OXSQ.US,D,20251215,000000,1.86,1.88,1.83,1.85,1321086,0
+OXSQ.US,D,20251216,000000,1.85,1.88,1.85,1.87,1777143,0
+OXSQ.US,D,20251217,000000,1.84,1.85,1.76,1.79,1349067,0
+OXSQ.US,D,20251218,000000,1.79,1.8075,1.76,1.78,697106,0
+OXSQ.US,D,20251219,000000,1.78,1.79,1.76,1.76,669270,0
+OXSQ.US,D,20251222,000000,1.76,1.77,1.715,1.73,1158871,0
+OXSQ.US,D,20251223,000000,1.73,1.75,1.72,1.74,546417,0
+OXSQ.US,D,20251224,000000,1.74,1.75,1.71,1.74,477021,0
+OXSQ.US,D,20251226,000000,1.73,1.74,1.71,1.72,795760,0
+OXSQ.US,D,20251229,000000,1.71,1.74,1.7,1.71,1017859,0
+OXSQ.US,D,20251230,000000,1.7,1.74,1.7,1.73,703588,0
+OXSQ.US,D,20251231,000000,1.73,1.78,1.72,1.76,1453347,0
+OXSQ.US,D,20260102,000000,1.77,1.775,1.74,1.75,1165345,0
+OXSQ.US,D,20260105,000000,1.78,1.83,1.77,1.83,2023493,0
+OXSQ.US,D,20260106,000000,1.83,1.83,1.785,1.8,1232593,0
+OXSQ.US,D,20260107,000000,1.81,1.83,1.775,1.78,1182815,0
+OXSQ.US,D,20260108,000000,1.79,1.815,1.78,1.78,1031711,0
+OXSQ.US,D,20260109,000000,1.79,1.81,1.76,1.78,1086617,0
+OXSQ.US,D,20260112,000000,1.8,1.8599,1.78,1.83,1354680,0
+OXSQ.US,D,20260113,000000,1.85,1.865,1.8246,1.85,1470506,0
+OXSQ.US,D,20260114,000000,1.86,1.88,1.85,1.88,1166634,0
+OXSQ.US,D,20260115,000000,1.88,1.975,1.87,1.95,2648789,0
+OXSQ.US,D,20260116,000000,1.9,1.92,1.8505,1.86,1464294,0
+OXSQ.US,D,20260120,000000,1.88,1.88,1.815,1.83,1318067,0
+OXSQ.US,D,20260121,000000,1.849,1.88,1.825,1.84,817876,0
+OXSQ.US,D,20260122,000000,1.86,1.89,1.85,1.86,676836,0
+OXSQ.US,D,20260123,000000,1.88,1.9,1.865,1.89,566840,0
+OXSQ.US,D,20260126,000000,1.89,1.9,1.835,1.86,905082,0
+OXSQ.US,D,20260127,000000,1.86,1.91,1.86,1.88,846332,0
+OXSQ.US,D,20260128,000000,1.91,1.92,1.89,1.92,874421,0
+OXSQ.US,D,20260129,000000,1.92,1.97,1.91,1.93,1023228,0
+OXSQ.US,D,20260130,000000,1.94,1.94,1.86,1.86,1721641,0
+OXSQ.US,D,20260202,000000,1.88,1.88,1.82,1.82,1611724,0
+OXSQ.US,D,20260203,000000,1.84,1.8758,1.79,1.84,1744799,0
+OXSQ.US,D,20260204,000000,1.85,1.9,1.84,1.89,932839,0
+OXSQ.US,D,20260205,000000,1.89,1.9,1.83,1.85,1169093,0
+OXSQ.US,D,20260206,000000,1.88,1.92,1.84,1.9,868295,0
+OXSQ.US,D,20260209,000000,1.91,1.92,1.875,1.91,915154,0
+OXSQ.US,D,20260210,000000,1.91,1.92,1.88,1.89,1446726,0
+OXSQ.US,D,20260211,000000,1.9,1.92,1.87,1.9,1339794,0
+OXSQ.US,D,20260212,000000,1.91,1.93,1.89,1.92,1991072,0
+OXSQ.US,D,20260213,000000,1.88,1.89,1.81,1.81,1720350,0
+OXSQ.US,D,20260217,000000,1.78,1.78,1.73,1.75,2859171,0
+OXSQ.US,D,20260218,000000,1.75,1.845,1.7401,1.83,1271404,0
diff --git a/daily/us/nasdaq stocks/2/oxsqh.us.txt b/daily/us/nasdaq stocks/2/oxsqh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4a7a208462d6ff9590c4d1c33470c9821511293
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxsqh.us.txt	
@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXSQH.US,D,20250818,000000,25,25.079,24.9946,25,78705,0
+OXSQH.US,D,20250819,000000,25.09,25.09,25,25.0305,12923,0
+OXSQH.US,D,20250820,000000,25.07,25.07,25.02,25.03,5410,0
+OXSQH.US,D,20250821,000000,25.08,25.09,25.04,25.06,37234,0
+OXSQH.US,D,20250822,000000,25.06,25.09,24.99,25.02,12078,0
+OXSQH.US,D,20250825,000000,25.04,25.0799,24.98,25.04,10366,0
+OXSQH.US,D,20250826,000000,25.04,25.045,25,25,5383,0
+OXSQH.US,D,20250827,000000,25,25.02,25,25.02,8745,0
+OXSQH.US,D,20250828,000000,25.05,25.05,25.01,25.0499,9261,0
+OXSQH.US,D,20250829,000000,25.1,25.1,25.05,25.05,4874,0
+OXSQH.US,D,20250902,000000,25.0999,25.1,25.05,25.06,7212,0
+OXSQH.US,D,20250903,000000,25.09,25.1,25.05,25.064,7508,0
+OXSQH.US,D,20250904,000000,25.1,25.1,25.0446,25.0446,3740,0
+OXSQH.US,D,20250905,000000,25.0406,25.1,25.0406,25.07,5319,0
+OXSQH.US,D,20250908,000000,25.07,25.1,25.0437,25.09,21625,0
+OXSQH.US,D,20250909,000000,25.05,25.1,25,25.09,10601,0
+OXSQH.US,D,20250910,000000,25.12,25.16,25.12,25.15,1593,0
+OXSQH.US,D,20250911,000000,25.2,25.2,25.0801,25.17,6264,0
+OXSQH.US,D,20250912,000000,25.27,25.28,25.27,25.28,1077,0
+OXSQH.US,D,20250915,000000,25.2,25.26,25.2,25.26,4243,0
+OXSQH.US,D,20250916,000000,25.3,25.3,25.21,25.2377,1528,0
+OXSQH.US,D,20250917,000000,25.23,25.29,25.2,25.2,5792,0
+OXSQH.US,D,20250918,000000,25.28,25.28,25.22,25.22,817,0
+OXSQH.US,D,20250919,000000,25.25,25.25,25.2,25.22,5750,0
+OXSQH.US,D,20250922,000000,25.25,25.3,25.21,25.281,6065,0
+OXSQH.US,D,20250923,000000,25.26,25.33,25.22,25.33,6199,0
+OXSQH.US,D,20250924,000000,25.23,25.23,25.23,25.23,325,0
+OXSQH.US,D,20250926,000000,25.34,25.3484,25.21,25.2201,3105,0
+OXSQH.US,D,20250929,000000,25.22,25.5499,25.22,25.46,2467,0
+OXSQH.US,D,20250930,000000,25.2501,25.2501,25.2501,25.2501,1003,0
+OXSQH.US,D,20251001,000000,25.4534,25.4534,25.35,25.35,1068,0
+OXSQH.US,D,20251002,000000,25.35,25.454,25.35,25.35,3290,0
+OXSQH.US,D,20251003,000000,25.32,25.435,25.32,25.34,2777,0
+OXSQH.US,D,20251006,000000,25.29,25.55,25.29,25.5499,10037,0
+OXSQH.US,D,20251007,000000,25.4,25.4749,25.4,25.4,5699,0
+OXSQH.US,D,20251008,000000,25.3515,25.3515,25.35,25.35,758,0
+OXSQH.US,D,20251009,000000,25.37,25.37,25.37,25.37,120,0
+OXSQH.US,D,20251010,000000,25.48,25.48,25.32,25.34,2689,0
+OXSQH.US,D,20251013,000000,25.33,25.33,25.26,25.26,351,0
+OXSQH.US,D,20251014,000000,25.4,25.4,25.29,25.4,739,0
+OXSQH.US,D,20251015,000000,24.99,25.02,24.99,25,2497,0
+OXSQH.US,D,20251016,000000,25,25.0447,24.9622,25.0447,1433,0
+OXSQH.US,D,20251017,000000,25.05,25.08,25,25,4925,0
+OXSQH.US,D,20251020,000000,25.055,25.055,24.92,24.96,11777,0
+OXSQH.US,D,20251021,000000,24.95,25.07,24.95,25.07,2425,0
+OXSQH.US,D,20251022,000000,25.08,25.1698,25.08,25.14,2557,0
+OXSQH.US,D,20251023,000000,25.17,25.17,25.17,25.17,280,0
+OXSQH.US,D,20251024,000000,25.19,25.21,25.19,25.1984,637,0
+OXSQH.US,D,20251027,000000,25.26,25.31,25.26,25.31,2571,0
+OXSQH.US,D,20251028,000000,25.241,25.3063,25.241,25.29,533,0
+OXSQH.US,D,20251029,000000,25.3,25.3224,25.29,25.3224,497,0
+OXSQH.US,D,20251030,000000,25.3176,25.32,25.3,25.31,3978,0
+OXSQH.US,D,20251031,000000,25.29,25.29,24.96,25.09,68871,0
+OXSQH.US,D,20251103,000000,25.02,25.09,25.01,25.03,10766,0
+OXSQH.US,D,20251104,000000,25.03,25.1399,25.02,25.08,5104,0
+OXSQH.US,D,20251105,000000,25.03,25.05,25.01,25.02,4462,0
+OXSQH.US,D,20251106,000000,25.02,25.06,25,25.01,9945,0
+OXSQH.US,D,20251107,000000,25.01,25.08,25.01,25.08,7540,0
+OXSQH.US,D,20251110,000000,25.09,25.1,25.01,25.1,3801,0
+OXSQH.US,D,20251111,000000,25.1,25.1,25.1,25.1,746,0
+OXSQH.US,D,20251112,000000,25.13,25.232,25.05,25.1,6383,0
+OXSQH.US,D,20251113,000000,25.09,25.0999,25.01,25.01,1786,0
+OXSQH.US,D,20251114,000000,25.01,25.02,25.01,25.01,4528,0
+OXSQH.US,D,20251117,000000,25.06,25.07,25,25.01,16796,0
+OXSQH.US,D,20251118,000000,25.0158,25.09,25.0158,25.09,2269,0
+OXSQH.US,D,20251119,000000,25.1,25.1,25.01,25.09,10234,0
+OXSQH.US,D,20251120,000000,25.06,25.09,25.06,25.09,395,0
+OXSQH.US,D,20251121,000000,25.055,25.1,25.02,25.02,5834,0
+OXSQH.US,D,20251124,000000,25.065,25.09,25.01,25.03,9859,0
+OXSQH.US,D,20251125,000000,25.04,25.26,25.03,25.25,7470,0
+OXSQH.US,D,20251126,000000,25.25,25.31,25.081,25.081,3595,0
+OXSQH.US,D,20251201,000000,25.2,25.2002,25.09,25.1497,2057,0
+OXSQH.US,D,20251202,000000,25.2375,25.33,25.22,25.29,4264,0
+OXSQH.US,D,20251203,000000,25.23,25.23,25.12,25.12,2712,0
+OXSQH.US,D,20251204,000000,25.3085,25.35,25.2,25.2,6590,0
+OXSQH.US,D,20251205,000000,25.35,25.35,25.1,25.1399,3009,0
+OXSQH.US,D,20251208,000000,25.15,25.15,25.05,25.15,5261,0
+OXSQH.US,D,20251209,000000,25.15,25.18,25.15,25.18,6284,0
+OXSQH.US,D,20251210,000000,25.07,25.19,25.07,25.19,2187,0
+OXSQH.US,D,20251211,000000,25.2899,25.29,25.18,25.28,861,0
+OXSQH.US,D,20251212,000000,25.25,25.36,25.25,25.36,1670,0
+OXSQH.US,D,20251215,000000,25.17,25.3,25.122,25.3,8502,0
+OXSQH.US,D,20251216,000000,25.17,25.3694,25.17,25.3,954,0
+OXSQH.US,D,20251217,000000,25.26,25.26,25.15,25.15,3522,0
+OXSQH.US,D,20251218,000000,25.28,25.4,25.28,25.3999,2249,0
+OXSQH.US,D,20251219,000000,25.47,25.81,25.18,25.5,31634,0
+OXSQH.US,D,20251222,000000,25.21,25.43,25.13,25.29,14800,0
+OXSQH.US,D,20251223,000000,25.23,25.29,25.15,25.29,13279,0
+OXSQH.US,D,20251224,000000,25.206,25.3425,25.2,25.2,2307,0
+OXSQH.US,D,20251226,000000,25.27,25.34,25.15,25.27,13238,0
+OXSQH.US,D,20251229,000000,25.26,25.42,25.26,25.42,1032,0
+OXSQH.US,D,20251231,000000,25.344,25.48,25.344,25.48,4045,0
+OXSQH.US,D,20260105,000000,25.518,25.54,25.518,25.52,769,0
+OXSQH.US,D,20260106,000000,25.5,25.6,25.5,25.6,5387,0
+OXSQH.US,D,20260107,000000,25.56,25.62,25.56,25.56,1285,0
+OXSQH.US,D,20260108,000000,25.62,25.65,25.5,25.51,5963,0
+OXSQH.US,D,20260109,000000,25.6199,25.6199,25.6199,25.6199,846,0
+OXSQH.US,D,20260113,000000,25.45,25.62,25.33,25.45,10326,0
+OXSQH.US,D,20260114,000000,25.32,25.4,25.306,25.4,16898,0
+OXSQH.US,D,20260115,000000,25,25.13,24.91,25.075,28168,0
+OXSQH.US,D,20260116,000000,25.08,25.09,25,25.09,13241,0
+OXSQH.US,D,20260120,000000,25.05,25.07,25.03,25.07,3874,0
+OXSQH.US,D,20260121,000000,25.07,25.24,25.06,25.24,7726,0
+OXSQH.US,D,20260122,000000,25.24,25.33,25.24,25.3,4780,0
+OXSQH.US,D,20260123,000000,25.2625,25.29,25.2625,25.29,465,0
+OXSQH.US,D,20260126,000000,25.2256,25.35,25.22,25.35,4346,0
+OXSQH.US,D,20260127,000000,25.17,25.3275,25.15,25.25,7576,0
+OXSQH.US,D,20260128,000000,25.33,25.33,25.33,25.33,472,0
+OXSQH.US,D,20260129,000000,25.06,25.35,25.06,25.35,3991,0
+OXSQH.US,D,20260130,000000,25.23,25.23,25.23,25.23,1248,0
+OXSQH.US,D,20260202,000000,25.155,25.3499,25.155,25.3499,2403,0
+OXSQH.US,D,20260203,000000,25.3,25.35,25.2501,25.3156,3466,0
+OXSQH.US,D,20260204,000000,25.29,25.348,25.29,25.348,1732,0
+OXSQH.US,D,20260205,000000,25.34,25.35,25.34,25.35,775,0
+OXSQH.US,D,20260206,000000,25.38,28.24,25.26,25.4,3754,0
+OXSQH.US,D,20260209,000000,26.08,26.9,25.42,25.47,3084,0
+OXSQH.US,D,20260210,000000,25.43,25.43,25.26,25.27,27309,0
+OXSQH.US,D,20260211,000000,25.565,25.87,25.29,25.37,1979,0
+OXSQH.US,D,20260212,000000,25.435,25.5,25.435,25.435,2315,0
+OXSQH.US,D,20260213,000000,25.58,25.58,25.39,25.5,523,0
+OXSQH.US,D,20260217,000000,25.5,25.79,25.4999,25.73,14241,0
+OXSQH.US,D,20260218,000000,25.37,25.57,25.37,25.5,2197,0
diff --git a/daily/us/nasdaq stocks/2/oyse.us.txt b/daily/us/nasdaq stocks/2/oyse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3178035b6a830b58a3f9fca1d5d59f149348082
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oyse.us.txt	
@@ -0,0 +1,95 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OYSE.US,D,20250714,000000,9.975,9.98,9.96,9.97,45486,0
+OYSE.US,D,20250715,000000,9.9732,9.98,9.97,9.98,105219,0
+OYSE.US,D,20250716,000000,10,10,9.985,9.985,6148,0
+OYSE.US,D,20250718,000000,10,10,9.99,10,427894,0
+OYSE.US,D,20250721,000000,10,10,10,10,13300,0
+OYSE.US,D,20250722,000000,9.9856,9.9856,9.9856,9.9856,1104,0
+OYSE.US,D,20250723,000000,10,10.0396,10,10.02,28437,0
+OYSE.US,D,20250724,000000,10,10,10,10,1653,0
+OYSE.US,D,20250725,000000,10,10,10,10,9100,0
+OYSE.US,D,20250728,000000,9.99,9.99,9.99,9.99,50001,0
+OYSE.US,D,20250730,000000,9.9989,9.9989,9.9989,9.9989,1299,0
+OYSE.US,D,20250731,000000,9.98,9.99,9.98,9.98,29100,0
+OYSE.US,D,20250801,000000,9.98,10,9.98,9.99,30599,0
+OYSE.US,D,20250804,000000,9.99,9.99,9.99,9.99,190,0
+OYSE.US,D,20250805,000000,9.989,9.995,9.985,9.99,121247,0
+OYSE.US,D,20250806,000000,9.99,9.99,9.98,9.9899,14200,0
+OYSE.US,D,20250807,000000,10,10,9.982,9.982,11693,0
+OYSE.US,D,20250811,000000,9.99,9.9963,9.99,9.9963,1230352,0
+OYSE.US,D,20250812,000000,9.9951,10,9.99,9.99,129525,0
+OYSE.US,D,20250813,000000,9.99,10.09,9.99,10,32227,0
+OYSE.US,D,20250814,000000,10,10,9.99,9.99,125884,0
+OYSE.US,D,20250815,000000,10.0205,10.03,10,10.01,186557,0
+OYSE.US,D,20250818,000000,10,10.01,10,10.01,107962,0
+OYSE.US,D,20250819,000000,10,10,10,10,139320,0
+OYSE.US,D,20250820,000000,10.01,10.235,10.01,10.04,851463,0
+OYSE.US,D,20250821,000000,10.03,10.09,10.03,10.03,133514,0
+OYSE.US,D,20250822,000000,10.03,10.04,10.03,10.04,119825,0
+OYSE.US,D,20250825,000000,10.035,10.04,10.03,10.03,210161,0
+OYSE.US,D,20250826,000000,10.03,10.04,10.03,10.04,105648,0
+OYSE.US,D,20250827,000000,10.04,10.04,10.03,10.04,925,0
+OYSE.US,D,20250829,000000,10.04,10.04,10.04,10.04,1636,0
+OYSE.US,D,20250902,000000,10.04,10.04,10.03,10.03,3069,0
+OYSE.US,D,20250903,000000,10.03,10.0307,10.03,10.03,35637,0
+OYSE.US,D,20250904,000000,10.03,10.035,10.03,10.03,256001,0
+OYSE.US,D,20250905,000000,10.03,10.03,10.03,10.03,77351,0
+OYSE.US,D,20250908,000000,10.03,10.03,10.03,10.03,28055,0
+OYSE.US,D,20250909,000000,10.04,10.0432,10.04,10.04,13557,0
+OYSE.US,D,20250910,000000,10.05,10.05,10.05,10.05,774,0
+OYSE.US,D,20250911,000000,10.05,10.05,10.05,10.05,6413,0
+OYSE.US,D,20250916,000000,10.04,10.04,10.02,10.03,317098,0
+OYSE.US,D,20250917,000000,10.03,10.04,10.025,10.04,3364,0
+OYSE.US,D,20250918,000000,10.03,10.03,10.03,10.03,208,0
+OYSE.US,D,20250919,000000,10.03,10.03,10.03,10.03,3112,0
+OYSE.US,D,20250923,000000,10.03,10.03,10.03,10.03,1062,0
+OYSE.US,D,20250929,000000,10.02,10.022,10.02,10.022,92624,0
+OYSE.US,D,20251003,000000,10.04,10.04,10.02,10.02,11368,0
+OYSE.US,D,20251006,000000,10.03,10.03,10.03,10.03,13668,0
+OYSE.US,D,20251007,000000,10.04,10.04,10.02,10.02,57942,0
+OYSE.US,D,20251008,000000,10.02,10.03,10.02,10.03,38128,0
+OYSE.US,D,20251009,000000,10.03,10.085,10.03,10.052,58997,0
+OYSE.US,D,20251010,000000,10.03,10.03,10.03,10.03,2025,0
+OYSE.US,D,20251014,000000,10.03,10.03,10.03,10.03,1843,0
+OYSE.US,D,20251016,000000,10.08,10.08,10.06,10.06,67402,0
+OYSE.US,D,20251021,000000,10.08,10.08,10.06,10.06,4963,0
+OYSE.US,D,20251022,000000,10.04,10.04,10.04,10.04,126,0
+OYSE.US,D,20251023,000000,10.09,10.105,10.09,10.1,101532,0
+OYSE.US,D,20251024,000000,10.03,10.05,10.03,10.05,325020,0
+OYSE.US,D,20251027,000000,10.05,10.05,10.05,10.05,11840,0
+OYSE.US,D,20251028,000000,10.0465,10.05,10.0452,10.05,60780,0
+OYSE.US,D,20251029,000000,10.05,10.05,10.05,10.05,168,0
+OYSE.US,D,20251104,000000,10.04,10.04,10.04,10.04,16713,0
+OYSE.US,D,20251105,000000,10.05,10.07,10.05,10.055,112920,0
+OYSE.US,D,20251106,000000,10.0501,10.07,10.05,10.055,72183,0
+OYSE.US,D,20251107,000000,10.05,10.06,10.05,10.055,3626,0
+OYSE.US,D,20251110,000000,10.06,10.06,10.06,10.06,323,0
+OYSE.US,D,20251111,000000,10.0735,10.08,10.07,10.07,2109,0
+OYSE.US,D,20251112,000000,10.07,10.12,10.07,10.12,22480,0
+OYSE.US,D,20251113,000000,10.12,10.12,10.12,10.12,901,0
+OYSE.US,D,20251117,000000,10.1,10.1,10.1,10.1,570,0
+OYSE.US,D,20251118,000000,10.06,10.07,10.06,10.07,495,0
+OYSE.US,D,20251119,000000,10.06,10.06,10.06,10.06,137,0
+OYSE.US,D,20251124,000000,10.13,10.13,10.07,10.08,880,0
+OYSE.US,D,20251126,000000,10.13,10.15,10.13,10.14,7591,0
+OYSE.US,D,20251128,000000,10.15,10.15,10.1,10.1,1869,0
+OYSE.US,D,20251201,000000,10.15,10.15,10.135,10.135,31976,0
+OYSE.US,D,20251205,000000,10.1099,10.15,10.1,10.145,17109,0
+OYSE.US,D,20251208,000000,10.14,10.15,10.14,10.145,3004,0
+OYSE.US,D,20251209,000000,10.1155,10.15,10.1155,10.15,4609,0
+OYSE.US,D,20251210,000000,10.14,10.15,10.14,10.15,3053,0
+OYSE.US,D,20251215,000000,10.1087,10.1087,10.1087,10.1087,1307,0
+OYSE.US,D,20251216,000000,10.11,10.11,10.07,10.075,35201,0
+OYSE.US,D,20251218,000000,10.08,10.08,10.08,10.08,2556,0
+OYSE.US,D,20251219,000000,10.08,10.08,10.08,10.08,107100,0
+OYSE.US,D,20251223,000000,10.085,10.085,10.08,10.08,127101,0
+OYSE.US,D,20251229,000000,10.08,10.08,10.08,10.08,1092,0
+OYSE.US,D,20251230,000000,10.08,10.11,10.08,10.11,2044,0
+OYSE.US,D,20260107,000000,10.1,10.1,10.1,10.1,78117,0
+OYSE.US,D,20260108,000000,10.11,10.11,10.11,10.11,883,0
+OYSE.US,D,20260123,000000,10.2,10.24,10.18,10.21,174544,0
+OYSE.US,D,20260128,000000,10.2,10.24,10.2,10.24,633,0
+OYSE.US,D,20260130,000000,10.16,10.2,10.15,10.2,738,0
+OYSE.US,D,20260202,000000,10.2,10.2,10.2,10.2,33358,0
+OYSE.US,D,20260211,000000,10.2,10.2001,10.1347,10.1347,5867,0
+OYSE.US,D,20260212,000000,10.17,10.17,10.13,10.13,10263,0
diff --git a/daily/us/nasdaq stocks/2/pcapu.us.txt b/daily/us/nasdaq stocks/2/pcapu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..137a008c4cdcb8f269b648572a492dcbcf6f4959
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcapu.us.txt	
@@ -0,0 +1,181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCAPU.US,D,20250521,000000,10.9,11.2,10.6,10.7,11441854,0
+PCAPU.US,D,20250522,000000,10.94,10.94,10.77,10.79,1606967,0
+PCAPU.US,D,20250523,000000,10.84,10.85,10.66,10.72,685706,0
+PCAPU.US,D,20250527,000000,10.83,10.8304,10.71,10.73,460358,0
+PCAPU.US,D,20250528,000000,10.76,10.77,10.61,10.7,189846,0
+PCAPU.US,D,20250529,000000,10.7,10.7,10.62,10.63,94127,0
+PCAPU.US,D,20250530,000000,10.6381,10.71,10.61,10.71,123863,0
+PCAPU.US,D,20250602,000000,10.75,10.83,10.67,10.83,391667,0
+PCAPU.US,D,20250603,000000,10.83,11.04,10.815,11.01,1220841,0
+PCAPU.US,D,20250604,000000,11.01,11.04,10.9,10.91,276716,0
+PCAPU.US,D,20250605,000000,10.9,11.095,10.9,11.05,1272307,0
+PCAPU.US,D,20250606,000000,11.05,11.205,11.05,11.17,983947,0
+PCAPU.US,D,20250609,000000,11.22,11.35,11.22,11.29,318812,0
+PCAPU.US,D,20250610,000000,11.35,11.3899,11.25,11.3,160747,0
+PCAPU.US,D,20250611,000000,11.35,11.35,11.28,11.3,267119,0
+PCAPU.US,D,20250612,000000,11.102,11.35,11.102,11.275,33043,0
+PCAPU.US,D,20250613,000000,11.42,11.71,11.33,11.53,482237,0
+PCAPU.US,D,20250616,000000,11.6,11.7,11.38,11.59,180895,0
+PCAPU.US,D,20250617,000000,11.6,11.775,11.6,11.75,489338,0
+PCAPU.US,D,20250618,000000,11.7085,11.85,11.7,11.85,199028,0
+PCAPU.US,D,20250620,000000,12,12.275,11.775,11.92,332704,0
+PCAPU.US,D,20250623,000000,11.66,11.7,11.0225,11.27,756660,0
+PCAPU.US,D,20250624,000000,11.29,11.4,11.16,11.21,236325,0
+PCAPU.US,D,20250625,000000,11.2,11.2,10.7,10.77,776032,0
+PCAPU.US,D,20250626,000000,10.7,10.8,10.62,10.69,1508692,0
+PCAPU.US,D,20250627,000000,10.7,10.76,10.62,10.75,71801,0
+PCAPU.US,D,20250630,000000,10.8,10.8,10.67,10.72,73891,0
+PCAPU.US,D,20250701,000000,10.62,10.83,10.62,10.65,276922,0
+PCAPU.US,D,20250702,000000,10.65,10.6991,10.5,10.58,313968,0
+PCAPU.US,D,20250703,000000,10.525,10.6283,10.525,10.595,11781,0
+PCAPU.US,D,20250707,000000,10.51,10.61,10.47,10.55,888002,0
+PCAPU.US,D,20250708,000000,10.62,10.64,10.47,10.54,111275,0
+PCAPU.US,D,20250709,000000,10.62,10.62,10.5,10.55,167655,0
+PCAPU.US,D,20250710,000000,10.58,10.69,10.5,10.62,121500,0
+PCAPU.US,D,20250711,000000,10.66,10.77,10.65,10.7,39839,0
+PCAPU.US,D,20250714,000000,10.84,10.84,10.47,10.625,139503,0
+PCAPU.US,D,20250715,000000,10.61,10.72,10.61,10.65,7756,0
+PCAPU.US,D,20250716,000000,10.66,10.72,10.6,10.6,60098,0
+PCAPU.US,D,20250717,000000,10.6,10.74,10.6,10.61,47206,0
+PCAPU.US,D,20250718,000000,10.6,10.7,10.6,10.7,37574,0
+PCAPU.US,D,20250721,000000,10.7,10.7,10.63,10.68,23912,0
+PCAPU.US,D,20250722,000000,10.73,10.74,10.65,10.66,44003,0
+PCAPU.US,D,20250723,000000,10.7389,10.75,10.63,10.74,60531,0
+PCAPU.US,D,20250724,000000,10.688,10.8,10.67,10.71,11410,0
+PCAPU.US,D,20250725,000000,10.7476,10.7476,10.65,10.68,26248,0
+PCAPU.US,D,20250728,000000,10.65,10.7594,10.65,10.72,22579,0
+PCAPU.US,D,20250729,000000,10.71,10.72,10.61,10.69,16890,0
+PCAPU.US,D,20250730,000000,10.63,10.6806,10.59,10.59,3393,0
+PCAPU.US,D,20250731,000000,10.65,10.68,10.54,10.68,17004,0
+PCAPU.US,D,20250801,000000,10.55,10.63,10.46,10.57,42464,0
+PCAPU.US,D,20250804,000000,10.5764,10.6,10.44,10.6,22103,0
+PCAPU.US,D,20250805,000000,10.65,10.65,10.62,10.62,2988,0
+PCAPU.US,D,20250806,000000,10.68,10.68,10.54,10.61,5063,0
+PCAPU.US,D,20250807,000000,10.625,10.65,10.585,10.615,3622,0
+PCAPU.US,D,20250808,000000,10.61,10.6951,10.515,10.515,15161,0
+PCAPU.US,D,20250811,000000,10.57,10.6499,10.42,10.4825,20869,0
+PCAPU.US,D,20250812,000000,10.49,10.5,10.45,10.5,17850,0
+PCAPU.US,D,20250813,000000,10.5,10.83,10.42,10.53,37823,0
+PCAPU.US,D,20250814,000000,10.5,10.535,10.46,10.505,2659,0
+PCAPU.US,D,20250815,000000,10.51,10.55,10.497,10.55,4105,0
+PCAPU.US,D,20250818,000000,10.62,10.62,10.46,10.6,4071,0
+PCAPU.US,D,20250819,000000,10.5735,10.5735,10.32,10.39,30277,0
+PCAPU.US,D,20250820,000000,10.43,10.52,10.33,10.37,74041,0
+PCAPU.US,D,20250821,000000,10.39,10.44,10.37,10.44,5340,0
+PCAPU.US,D,20250822,000000,10.4,10.41,10.37,10.38,4654,0
+PCAPU.US,D,20250825,000000,10.39,10.4285,10.3,10.31,7493,0
+PCAPU.US,D,20250826,000000,10.35,10.4,10.27,10.4,7669,0
+PCAPU.US,D,20250827,000000,10.35,10.35,10.25,10.32,28253,0
+PCAPU.US,D,20250828,000000,10.36,10.427,10.27,10.42,20300,0
+PCAPU.US,D,20250829,000000,10.45,10.48,10.37,10.43,5727,0
+PCAPU.US,D,20250902,000000,10.4,10.4,10.35,10.37,270557,0
+PCAPU.US,D,20250903,000000,10.37,10.41,10.37,10.4,7500,0
+PCAPU.US,D,20250904,000000,10.41,10.41,10.35,10.37,10910,0
+PCAPU.US,D,20250905,000000,10.35,10.4,10.32,10.32,40853,0
+PCAPU.US,D,20250908,000000,10.3511,10.37,10.35,10.37,2677,0
+PCAPU.US,D,20250909,000000,10.3492,10.4208,10.325,10.4208,1890,0
+PCAPU.US,D,20250910,000000,10.33,10.41,10.33,10.41,984,0
+PCAPU.US,D,20250911,000000,10.4,10.41,10.35,10.4,2359,0
+PCAPU.US,D,20250912,000000,10.38,10.4699,10.38,10.44,10745,0
+PCAPU.US,D,20250915,000000,10.5,10.5,10.42,10.45,14174,0
+PCAPU.US,D,20250916,000000,10.36,10.45,10.36,10.4,4860,0
+PCAPU.US,D,20250917,000000,10.39,10.42,10.39,10.39,1320,0
+PCAPU.US,D,20250918,000000,10.45,10.45,10.39,10.39,10543,0
+PCAPU.US,D,20250919,000000,10.3901,10.41,10.14,10.35,73867,0
+PCAPU.US,D,20250922,000000,10.43,10.44,10.36,10.4,14461,0
+PCAPU.US,D,20250923,000000,10.35,10.43,10.35,10.42,9639,0
+PCAPU.US,D,20250924,000000,10.4085,10.45,10.3501,10.425,3219,0
+PCAPU.US,D,20250925,000000,10.365,10.415,10.35,10.38,10903,0
+PCAPU.US,D,20250926,000000,10.38,10.44,10.35,10.42,6859,0
+PCAPU.US,D,20250929,000000,10.42,10.435,10.37,10.435,3193,0
+PCAPU.US,D,20250930,000000,10.48,10.59,10.38,10.5,332700,0
+PCAPU.US,D,20251001,000000,10.2948,10.52,10.28,10.48,9305,0
+PCAPU.US,D,20251002,000000,10.5,10.7169,10.48,10.65,28517,0
+PCAPU.US,D,20251003,000000,10.56,10.63,10.54,10.55,8447,0
+PCAPU.US,D,20251006,000000,10.55,10.64,10.54,10.563,8020,0
+PCAPU.US,D,20251007,000000,10.8,10.8,10.55,10.63,2679,0
+PCAPU.US,D,20251008,000000,10.62,10.6361,10.56,10.6,18660,0
+PCAPU.US,D,20251009,000000,11,11.0002,10.55,10.58,9653,0
+PCAPU.US,D,20251010,000000,10.58,10.7086,10.56,10.56,2910,0
+PCAPU.US,D,20251013,000000,10.57,10.63,10.56,10.56,1273,0
+PCAPU.US,D,20251015,000000,10.7042,10.7042,10.5599,10.6,55316,0
+PCAPU.US,D,20251016,000000,10.62,10.6479,10.6,10.6352,5008,0
+PCAPU.US,D,20251017,000000,10.61,10.634,10.53,10.55,16682,0
+PCAPU.US,D,20251020,000000,10.59,10.645,10.58,10.6,42244,0
+PCAPU.US,D,20251021,000000,10.65,10.7799,10.65,10.7799,4414,0
+PCAPU.US,D,20251022,000000,10.65,10.65,10.535,10.56,26224,0
+PCAPU.US,D,20251023,000000,10.6,10.72,10.56,10.67,40346,0
+PCAPU.US,D,20251024,000000,10.61,10.7,10.48,10.7,10270,0
+PCAPU.US,D,20251027,000000,10.61,10.685,10.61,10.685,1190,0
+PCAPU.US,D,20251028,000000,10.66,10.6697,10.66,10.6697,371,0
+PCAPU.US,D,20251029,000000,10.64,10.6473,10.63,10.63,1420,0
+PCAPU.US,D,20251030,000000,10.55,10.55,10.55,10.55,6957,0
+PCAPU.US,D,20251031,000000,10.54,10.6298,10.505,10.53,3517,0
+PCAPU.US,D,20251103,000000,10.6455,10.6455,10.51,10.55,7597,0
+PCAPU.US,D,20251104,000000,10.54,10.55,10.4998,10.54,34284,0
+PCAPU.US,D,20251105,000000,10.5401,10.5401,10.54,10.54,545,0
+PCAPU.US,D,20251106,000000,10.54,10.572,10.52,10.52,24538,0
+PCAPU.US,D,20251107,000000,10.52,10.63,10.45,10.5317,17639,0
+PCAPU.US,D,20251110,000000,10.4508,10.4836,10.45,10.45,546,0
+PCAPU.US,D,20251111,000000,10.45,10.549,10.45,10.549,1732,0
+PCAPU.US,D,20251112,000000,10.45,10.54,10.45,10.54,391,0
+PCAPU.US,D,20251113,000000,10.54,10.5735,10.2,10.44,41270,0
+PCAPU.US,D,20251114,000000,10.44,10.44,10.4001,10.4001,3040,0
+PCAPU.US,D,20251117,000000,10.4685,10.4685,10.355,10.38,22804,0
+PCAPU.US,D,20251118,000000,10.35,10.3636,10.34,10.34,9724,0
+PCAPU.US,D,20251119,000000,10.3639,10.39,10.34,10.375,7038,0
+PCAPU.US,D,20251120,000000,10.36,10.36,10.34,10.3402,4742,0
+PCAPU.US,D,20251121,000000,10.34,10.3924,10.34,10.36,6399,0
+PCAPU.US,D,20251124,000000,10.35,10.35,10.35,10.35,369,0
+PCAPU.US,D,20251125,000000,10.34,10.34,10.26,10.29,6190,0
+PCAPU.US,D,20251126,000000,10.39,10.39,10.34,10.34,1377,0
+PCAPU.US,D,20251128,000000,10.3584,10.3584,10.34,10.3404,1539,0
+PCAPU.US,D,20251201,000000,10.34,10.34,10.32,10.32,1423,0
+PCAPU.US,D,20251202,000000,10.32,10.32,10.28,10.28,1628,0
+PCAPU.US,D,20251203,000000,10.3,10.3,10.28,10.28,1012,0
+PCAPU.US,D,20251204,000000,10.28,10.3,10.265,10.3,15636,0
+PCAPU.US,D,20251205,000000,10.29,10.35,10.29,10.35,638,0
+PCAPU.US,D,20251208,000000,10.29,10.29,10.29,10.29,218,0
+PCAPU.US,D,20251209,000000,10.3147,10.35,10.29,10.35,2470,0
+PCAPU.US,D,20251210,000000,10.323,10.323,10.323,10.323,181,0
+PCAPU.US,D,20251211,000000,10.32,10.32,10.32,10.32,149,0
+PCAPU.US,D,20251215,000000,10.32,10.32,10.28,10.28,10521,0
+PCAPU.US,D,20251216,000000,10.28,10.31,10.2746,10.28,1733,0
+PCAPU.US,D,20251217,000000,10.29,10.31,10.28,10.29,19482,0
+PCAPU.US,D,20251218,000000,10.2924,10.2987,10.28,10.28,2202,0
+PCAPU.US,D,20251219,000000,10.29,10.3087,10.28,10.3,6666,0
+PCAPU.US,D,20251222,000000,10.305,10.305,10.28,10.28,4369,0
+PCAPU.US,D,20251223,000000,10.28,10.2944,10.26,10.27,19890,0
+PCAPU.US,D,20251224,000000,10.2815,10.2815,10.2702,10.2702,612,0
+PCAPU.US,D,20251226,000000,10.3199,10.32,9.26,10.27,21933,0
+PCAPU.US,D,20251229,000000,10.25,10.26,10.24,10.26,605,0
+PCAPU.US,D,20251230,000000,10.26,10.2704,10.26,10.2677,651,0
+PCAPU.US,D,20251231,000000,10.26,10.26,10.21,10.24,13019,0
+PCAPU.US,D,20260102,000000,9.5,10.32,9.5,10.24,8627,0
+PCAPU.US,D,20260105,000000,10.2,10.3,10.2,10.2601,8528,0
+PCAPU.US,D,20260106,000000,10.25,10.29,10.25,10.29,1761,0
+PCAPU.US,D,20260107,000000,10.25,10.31,10.25,10.31,3393,0
+PCAPU.US,D,20260108,000000,10.3,10.3,10.3,10.3,175,0
+PCAPU.US,D,20260109,000000,10.285,10.285,10.285,10.285,317,0
+PCAPU.US,D,20260113,000000,10.28,10.29,10.28,10.29,18015,0
+PCAPU.US,D,20260114,000000,10.3,10.32,10.29,10.3,2150,0
+PCAPU.US,D,20260115,000000,10.3062,10.3062,10.2987,10.2987,365,0
+PCAPU.US,D,20260116,000000,10.29,10.2979,10.29,10.2979,420,0
+PCAPU.US,D,20260121,000000,10.3,10.32,10.3,10.317,2951,0
+PCAPU.US,D,20260122,000000,10.32,10.32,10.32,10.32,895,0
+PCAPU.US,D,20260123,000000,10.3084,10.3108,10.3,10.3,1282,0
+PCAPU.US,D,20260126,000000,10.3174,10.32,10.3121,10.3121,787,0
+PCAPU.US,D,20260127,000000,10.32,10.34,10.32,10.3387,3503,0
+PCAPU.US,D,20260129,000000,10.3,10.325,10.3,10.325,2760,0
+PCAPU.US,D,20260202,000000,10.32,10.32,10.32,10.32,380,0
+PCAPU.US,D,20260203,000000,10.326,10.326,10.32,10.3201,1398,0
+PCAPU.US,D,20260204,000000,10.3259,10.3259,10.3259,10.3259,452,0
+PCAPU.US,D,20260205,000000,10.32,10.32,10.32,10.32,870,0
+PCAPU.US,D,20260206,000000,10.32,10.3201,10.29,10.29,5116,0
+PCAPU.US,D,20260209,000000,10.2,10.31,10.2,10.31,4740,0
+PCAPU.US,D,20260210,000000,10.28,10.28,10.28,10.28,400,0
+PCAPU.US,D,20260211,000000,10.27,10.28,10.27,10.28,52650,0
+PCAPU.US,D,20260213,000000,10.2848,10.2848,10.27,10.27,480,0
+PCAPU.US,D,20260217,000000,10.27,10.27,10.27,10.27,236,0
+PCAPU.US,D,20260218,000000,10.27,10.27,10.27,10.27,667,0
diff --git a/daily/us/nasdaq stocks/2/pebk.us.txt b/daily/us/nasdaq stocks/2/pebk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82f8e9a6c4271103b9a69d13d25a66df9682ddb9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pebk.us.txt	
@@ -0,0 +1,4847 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEBK.US,D,20050225,000000,8.14299,8.75654,8.14299,8.52265,17247.93403776,0
+PEBK.US,D,20050228,000000,8.56539,8.68891,8.48109,8.68146,7104.0106836387,0
+PEBK.US,D,20050301,000000,8.89653,9.0473,8.89653,8.97849,10370.386647023,0
+PEBK.US,D,20050302,000000,9.07505,9.18083,9.00299,9.15003,17728.403456485,0
+PEBK.US,D,20050303,000000,8.78733,8.80948,8.4455,8.50069,18264.978645972,0
+PEBK.US,D,20050304,000000,8.43747,8.43747,8.23004,8.272,1547.499168162,0
+PEBK.US,D,20050307,000000,8.2371,8.42286,8.2371,8.29355,2813.4493775812,0
+PEBK.US,D,20050309,000000,8.2219,8.26425,8.11584,8.2219,4380.3305392798,0
+PEBK.US,D,20050310,000000,8.19896,8.19896,8.00762,8.00762,467.20805472523,0
+PEBK.US,D,20050311,000000,8.05751,8.17191,8.00762,8.08632,13216.47938214,0
+PEBK.US,D,20050314,000000,8.00762,8.02926,7.77126,7.92134,102587.87168449,0
+PEBK.US,D,20050315,000000,7.79282,7.96311,7.79282,7.96311,687.5507180891,0
+PEBK.US,D,20050316,000000,7.95644,7.96311,7.83694,7.95644,4302.8025651333,0
+PEBK.US,D,20050322,000000,7.81508,7.87919,7.81508,7.87919,2767.5446560471,0
+PEBK.US,D,20050323,000000,7.79282,7.79282,7.72136,7.75067,17295.87896914,0
+PEBK.US,D,20050329,000000,7.68412,7.68412,7.67617,7.67617,734.47554454622,0
+PEBK.US,D,20050331,000000,7.67617,7.78547,7.67617,7.69911,3353.0848818381,0
+PEBK.US,D,20050401,000000,7.75783,7.75783,7.69911,7.69911,5231.0980450458,0
+PEBK.US,D,20050406,000000,7.7142,7.7142,7.69911,7.69911,2495.1766416112,0
+PEBK.US,D,20050407,000000,7.69911,7.69911,7.62138,7.63578,15691.253925292,0
+PEBK.US,D,20050412,000000,7.63578,7.63578,7.63578,7.63578,2644.1119603664,0
+PEBK.US,D,20050415,000000,7.63578,7.63578,7.63578,7.63578,371.31819196503,0
+PEBK.US,D,20050418,000000,7.79282,7.79282,7.63578,7.63578,2076.933623189,0
+PEBK.US,D,20050419,000000,7.63578,7.63578,7.57216,7.57216,4380.3305392798,0
+PEBK.US,D,20050420,000000,7.57216,7.85693,7.46237,7.49168,5106.6452444422,0
+PEBK.US,D,20050422,000000,7.4704,7.4704,7.4704,7.4704,251.96591597627,0
+PEBK.US,D,20050426,000000,7.54982,7.54982,7.54982,7.54982,2305.4371259367,0
+PEBK.US,D,20050427,000000,7.61353,7.77841,7.61353,7.75067,26745.110870712,0
+PEBK.US,D,20050428,000000,7.65686,7.65686,7.52785,7.52785,687.5507180891,0
+PEBK.US,D,20050502,000000,7.5649,7.5649,7.5649,7.5649,251.96591597627,0
+PEBK.US,D,20050503,000000,7.61353,7.61353,7.52785,7.52785,1842.3094909034,0
+PEBK.US,D,20050504,000000,7.61353,7.61353,7.54982,7.57216,2533.9406286844,0
+PEBK.US,D,20050505,000000,7.52785,7.54982,7.52785,7.54982,687.5507180891,0
+PEBK.US,D,20050506,000000,7.61353,7.61353,7.52785,7.52785,2170.7832761033,0
+PEBK.US,D,20050509,000000,7.54982,7.57216,7.54982,7.57216,1842.3094909034,0
+PEBK.US,D,20050510,000000,7.54982,7.57216,7.54982,7.57216,3689.7195064218,0
+PEBK.US,D,20050511,000000,7.54982,7.54982,7.52785,7.52785,10196.968810116,0
+PEBK.US,D,20050512,000000,7.61353,7.79282,7.52785,7.67617,10217.370908576,0
+PEBK.US,D,20050513,000000,8.5502,8.5502,7.8437,8.06417,12622.778316966,0
+PEBK.US,D,20050516,000000,7.94251,7.96311,7.86399,7.96311,4247.7168992923,0
+PEBK.US,D,20050517,000000,7.77841,7.77841,7.77841,7.77841,6016.5788357411,0
+PEBK.US,D,20050519,000000,7.82949,7.89987,7.82949,7.89987,2850.1731548085,0
+PEBK.US,D,20050520,000000,7.89987,7.89987,7.89987,7.89987,922.17485037469,0
+PEBK.US,D,20050523,000000,7.77841,7.87919,7.52785,7.87919,10430.572837479,0
+PEBK.US,D,20050524,000000,7.89987,7.89987,7.89987,7.89987,348.87588365945,0
+PEBK.US,D,20050601,000000,7.57216,7.57216,7.57216,7.57216,574.31907163822,0
+PEBK.US,D,20050606,000000,7.79282,7.79282,7.79282,7.79282,467.20805472523,0
+PEBK.US,D,20050608,000000,7.79282,7.79282,7.68412,7.68412,5133.1679724397,0
+PEBK.US,D,20050609,000000,7.67617,7.67617,7.67617,7.67617,1183.3217106578,0
+PEBK.US,D,20050613,000000,7.67617,7.67617,7.67617,7.67617,467.20805472523,0
+PEBK.US,D,20050615,000000,7.67617,7.67617,7.67617,7.67617,1659.7107096899,0
+PEBK.US,D,20050616,000000,7.62853,7.62853,7.62853,7.62853,227.48339782473,0
+PEBK.US,D,20050620,000000,7.82272,7.82272,7.69098,7.69098,2346.241322856,0
+PEBK.US,D,20050621,000000,7.67617,7.67617,7.67617,7.67617,4331.3655029767,0
+PEBK.US,D,20050622,000000,7.67617,7.72136,7.67617,7.72136,23288.995391653,0
+PEBK.US,D,20050627,000000,7.67617,7.67617,7.67617,7.67617,757.93795777478,0
+PEBK.US,D,20050628,000000,7.79282,7.83694,7.75783,7.83694,1377.1416460242,0
+PEBK.US,D,20050629,000000,7.83694,8.0722,7.83694,8.0722,4291.5814109805,0
+PEBK.US,D,20050701,000000,8.0722,8.207,8.0722,8.207,687.5507180891,0
+PEBK.US,D,20050705,000000,8.04996,8.04996,7.96311,7.96311,687.5507180891,0
+PEBK.US,D,20050706,000000,8.11584,8.11584,8.11584,8.11584,1680.1128081495,0
+PEBK.US,D,20050708,000000,7.85693,7.85693,7.85693,7.85693,1018.0647131349,0
+PEBK.US,D,20050712,000000,7.87919,7.96311,7.87919,7.96311,24212.190346951,0
+PEBK.US,D,20050713,000000,7.94251,7.94251,7.94251,7.94251,1151.6984580454,0
+PEBK.US,D,20050718,000000,7.96311,8.28542,7.96311,8.21416,40050.339381151,0
+PEBK.US,D,20050719,000000,8.21416,8.2219,8.21416,8.21416,1664.8112343048,0
+PEBK.US,D,20050720,000000,8.2219,8.43747,8.21416,8.43747,5575.8935090134,0
+PEBK.US,D,20050721,000000,8.43747,8.54412,8.43747,8.54412,5302.5053896545,0
+PEBK.US,D,20050722,000000,8.54412,8.65932,8.54412,8.65932,1852.5105401332,0
+PEBK.US,D,20050725,000000,9.03976,9.64215,8.90301,9.5098,32539.306833243,0
+PEBK.US,D,20050726,000000,9.51764,9.51764,9.08828,9.33237,48899.74958801,0
+PEBK.US,D,20050727,000000,9.34513,9.34513,9.34513,9.34513,227.48339782473,0
+PEBK.US,D,20050728,000000,9.63332,9.63332,9.15003,9.34513,8048.627842319,0
+PEBK.US,D,20050729,000000,9.12896,9.12896,8.65932,9.08161,4263.018473137,0
+PEBK.US,D,20050801,000000,8.66568,8.95682,8.66568,8.69538,5710.5473588468,0
+PEBK.US,D,20050802,000000,8.68891,8.74273,8.68891,8.74273,2534.9607336074,0
+PEBK.US,D,20050803,000000,8.66568,8.66568,8.65932,8.65932,1410.8051084825,0
+PEBK.US,D,20050804,000000,8.71617,8.72351,8.68146,8.68146,2213.6276828685,0
+PEBK.US,D,20050805,000000,8.87409,9.30865,8.87409,9.30865,7646.7065026645,0
+PEBK.US,D,20050808,000000,9.34513,9.34513,9.34513,9.34513,523.31382548918,0
+PEBK.US,D,20050809,000000,8.98692,9.31668,8.98692,9.28531,1503.6346564738,0
+PEBK.US,D,20050811,000000,8.88251,9.10024,8.88251,9.10024,687.5507180891,0
+PEBK.US,D,20050812,000000,8.91614,9.0473,8.45854,8.97849,8674.9722650292,0
+PEBK.US,D,20050815,000000,8.97849,8.97849,8.4455,8.4455,950.73778821816,0
+PEBK.US,D,20050816,000000,8.7937,8.7937,8.7937,8.7937,227.48339782473,0
+PEBK.US,D,20050817,000000,8.60725,8.60725,8.60725,8.60725,227.48339782473,0
+PEBK.US,D,20050818,000000,8.65932,8.7492,8.65932,8.65932,1924.9379896649,0
+PEBK.US,D,20050819,000000,8.7492,8.75654,8.7492,8.7492,1039.4869165175,0
+PEBK.US,D,20050822,000000,8.91614,9.08828,8.91614,9.08828,2076.933623189,0
+PEBK.US,D,20050823,000000,9.08828,9.30189,9.08828,9.15866,4843.4581743131,0
+PEBK.US,D,20050826,000000,8.58598,8.58598,8.58598,8.58598,416.20280857619,0
+PEBK.US,D,20050829,000000,8.87409,8.87409,8.87409,8.87409,295.83042766445,0
+PEBK.US,D,20050830,000000,9.19523,9.19523,9.15866,9.15866,1726.0175296836,0
+PEBK.US,D,20050831,000000,9.18083,9.18083,9.18083,9.18083,380.49913627186,0
+PEBK.US,D,20050901,000000,8.83811,8.83811,8.83811,8.83811,227.48339782473,0
+PEBK.US,D,20050902,000000,8.73714,9.16543,8.73714,9.15866,1407.7447937136,0
+PEBK.US,D,20050906,000000,9.17415,9.17415,9.17415,9.17415,227.48339782473,0
+PEBK.US,D,20050907,000000,8.93457,9.1423,8.51383,9.1423,6441.9625886241,0
+PEBK.US,D,20050908,000000,8.9087,8.9087,8.87409,8.87409,467.20805472523,0
+PEBK.US,D,20050909,000000,8.91614,8.91614,8.81674,8.81674,2533.9406286844,0
+PEBK.US,D,20050914,000000,9.18083,9.18083,9.18083,9.18083,833.42572207536,0
+PEBK.US,D,20050915,000000,9.0473,9.34513,9.0473,9.34513,24097.938595577,0
+PEBK.US,D,20050916,000000,9.4108,9.4108,9.23826,9.23826,3996.771088239,0
+PEBK.US,D,20050919,000000,9.22571,9.51764,9.21886,9.4108,22340.297813281,0
+PEBK.US,D,20050920,000000,9.21886,9.21886,9.21886,9.21886,1154.7587728143,0
+PEBK.US,D,20050921,000000,9.5098,9.5098,9.22571,9.22571,1154.7587728143,0
+PEBK.US,D,20050922,000000,9.21886,9.30189,9.21886,9.30189,2305.4371259367,0
+PEBK.US,D,20050926,000000,9.30189,9.30189,9.19523,9.19523,3232.7125009263,0
+PEBK.US,D,20050927,000000,9.2122,9.21886,8.80948,9.21886,49894.351887916,0
+PEBK.US,D,20050928,000000,9.21886,9.21886,9.1423,9.21886,9093.2152834513,0
+PEBK.US,D,20050929,000000,9.08828,9.08828,9.08828,9.08828,2533.9406286844,0
+PEBK.US,D,20051003,000000,9.08828,9.27845,8.78067,9.15866,6508.2694086179,0
+PEBK.US,D,20051004,000000,9.15003,9.15003,9.09445,9.09445,467.20805472523,0
+PEBK.US,D,20051005,000000,9.08828,9.27845,8.98692,9.27845,1384.282380485,0
+PEBK.US,D,20051006,000000,9.27845,9.27845,9.09445,9.09445,1131.2963595858,0
+PEBK.US,D,20051007,000000,9.08828,9.08828,8.59197,8.87409,7456.9669869901,0
+PEBK.US,D,20051010,000000,8.93457,8.93457,8.86683,8.87409,687.5507180891,0
+PEBK.US,D,20051011,000000,8.72979,8.85292,8.70253,8.70253,1039.4869165175,0
+PEBK.US,D,20051012,000000,8.56539,8.76479,8.56539,8.76479,1310.8348260304,0
+PEBK.US,D,20051013,000000,8.68891,8.68891,8.65932,8.65932,3521.4021941299,0
+PEBK.US,D,20051017,000000,8.95682,9.16543,8.95682,9.16543,4180.3899743755,0
+PEBK.US,D,20051018,000000,9.13572,9.13572,9.00299,9.00299,687.5507180891,0
+PEBK.US,D,20051019,000000,9.09445,9.15866,9.09445,9.11652,11991.33336964,0
+PEBK.US,D,20051020,000000,9.15866,9.15866,9.08828,9.08828,2578.8252452956,0
+PEBK.US,D,20051024,000000,8.80115,8.80115,8.80115,8.80115,1154.7587728143,0
+PEBK.US,D,20051025,000000,9.08161,9.10789,9.0473,9.10789,7843.5867527998,0
+PEBK.US,D,20051026,000000,9.08828,9.08828,8.74273,8.74273,6188.9765677249,0
+PEBK.US,D,20051027,000000,8.7492,8.75654,8.7492,8.75654,6918.3515876562,0
+PEBK.US,D,20051031,000000,8.65932,8.65932,8.65932,8.65932,467.20805472523,0
+PEBK.US,D,20051101,000000,8.83056,8.83056,8.58598,8.58598,10507.080706703,0
+PEBK.US,D,20051102,000000,8.70253,8.70253,8.62999,8.62999,1723.9773198376,0
+PEBK.US,D,20051103,000000,8.65932,8.65932,8.42286,8.59197,3811.1119922565,0
+PEBK.US,D,20051104,000000,8.65932,8.65932,8.65932,8.65932,1764.7815167569,0
+PEBK.US,D,20051108,000000,8.87409,8.87409,8.85292,8.85292,2773.6652855849,0
+PEBK.US,D,20051109,000000,9.08828,9.10789,8.97849,9.10789,3789.6897888739,0
+PEBK.US,D,20051110,000000,8.97849,9.5098,8.97849,9.5098,6008.4179963572,0
+PEBK.US,D,20051111,000000,9.5098,9.59607,9.4108,9.42452,12271.86222346,0
+PEBK.US,D,20051114,000000,9.42452,9.42452,9.08828,9.08828,5502.4459545587,0
+PEBK.US,D,20051115,000000,9.29404,9.29404,9.29404,9.29404,227.48339782473,0
+PEBK.US,D,20051116,000000,9.24504,9.30189,9.24504,9.25179,1290.4327275708,0
+PEBK.US,D,20051118,000000,9.17415,9.17415,9.16543,9.16543,467.20805472523,0
+PEBK.US,D,20051121,000000,9.11652,9.11652,9.08828,9.08828,490.67046795379,0
+PEBK.US,D,20051122,000000,9.17415,9.4108,9.12896,9.20533,32947.348802435,0
+PEBK.US,D,20051123,000000,9.38824,9.38824,9.18083,9.38824,16141.120196326,0
+PEBK.US,D,20051125,000000,9.30189,9.30189,9.30189,9.30189,467.20805472523,0
+PEBK.US,D,20051128,000000,9.38335,9.61078,9.30865,9.45883,47358.371049386,0
+PEBK.US,D,20051129,000000,9.4108,9.5647,9.4108,9.5451,4343.6067620525,0
+PEBK.US,D,20051130,000000,9.4108,9.5451,9.38824,9.5451,8199.6033709201,0
+PEBK.US,D,20051201,000000,9.51764,9.8872,9.4108,9.63332,9146.2607394464,0
+PEBK.US,D,20051202,000000,9.53431,9.64215,9.53431,9.63332,687.5507180891,0
+PEBK.US,D,20051205,000000,9.64705,9.92541,9.64705,9.92541,8308.7545976791,0
+PEBK.US,D,20051206,000000,9.94112,9.94798,9.9333,9.94798,1157.8190875833,0
+PEBK.US,D,20051207,000000,9.94798,9.94798,9.66077,9.75391,1902.4956813593,0
+PEBK.US,D,20051208,000000,9.73723,9.8039,9.73723,9.8039,1384.282380485,0
+PEBK.US,D,20051209,000000,9.73723,10.3146,9.73723,10.3146,7459.007196836,0
+PEBK.US,D,20051212,000000,10.1891,10.1891,9.97055,10.1264,9182.9845166737,0
+PEBK.US,D,20051213,000000,9.97641,10.1264,9.95683,10.047,1894.3348419754,0
+PEBK.US,D,20051214,000000,10.1137,10.1137,9.94798,9.95683,922.17485037469,0
+PEBK.US,D,20051215,000000,10.0117,10.0117,10.0117,10.0117,251.96591597627,0
+PEBK.US,D,20051219,000000,10.1754,10.2088,9.99698,10.0843,5614.6574960866,0
+PEBK.US,D,20051221,000000,10.0843,10.3205,10.0843,10.3205,3239.8532353872,0
+PEBK.US,D,20051222,000000,10.3754,10.3822,10.146,10.146,2358.4825819317,0
+PEBK.US,D,20051228,000000,10.3822,10.3822,9.23826,9.94112,13549.033587032,0
+PEBK.US,D,20051229,000000,9.74508,9.74508,9.73723,9.73723,1384.282380485,0
+PEBK.US,D,20060103,000000,9.87842,9.95683,9.73723,9.92541,2767.5446560471,0
+PEBK.US,D,20060104,000000,9.73723,9.73723,9.73723,9.73723,630.42484240217,0
+PEBK.US,D,20060105,000000,9.78331,9.78331,9.78331,9.78331,2305.4371259367,0
+PEBK.US,D,20060106,000000,9.83919,9.83919,9.83919,9.83919,2311.5577554746,0
+PEBK.US,D,20060109,000000,10.247,10.2774,9.8872,9.8872,2882.8165123439,0
+PEBK.US,D,20060110,000000,10.1597,10.1676,10.0597,10.0597,2676.7553179018,0
+PEBK.US,D,20060111,000000,10.2999,10.3754,10.0235,10.3392,3689.7195064218,0
+PEBK.US,D,20060113,000000,9.77645,10.3822,9.77645,10.1676,923.19495529767,0
+PEBK.US,D,20060117,000000,10.1068,10.1676,10.1068,10.1676,1404.6844789446,0
+PEBK.US,D,20060118,000000,9.95683,10.1342,9.94798,10.1342,1172.100556505,0
+PEBK.US,D,20060120,000000,9.91662,10.1342,9.91662,10.1342,2220.7684173293,0
+PEBK.US,D,20060123,000000,9.94798,10.3822,9.73723,9.9333,10184.727551041,0
+PEBK.US,D,20060124,000000,9.71665,10.1264,9.71665,10.1264,3944.745737167,0
+PEBK.US,D,20060125,000000,9.95683,9.95683,9.95683,9.95683,364.17745750417,0
+PEBK.US,D,20060126,000000,9.95683,9.95683,9.95683,9.95683,931.35579468152,0
+PEBK.US,D,20060127,000000,10.7676,10.7676,10.1137,10.1137,6141.0316363448,0
+PEBK.US,D,20060131,000000,10.1137,10.1137,9.70978,9.94798,2740.0018231266,0
+PEBK.US,D,20060201,000000,9.58725,9.84801,9.55196,9.84801,1384.282380485,0
+PEBK.US,D,20060202,000000,9.82644,9.84801,9.82644,9.84801,928.29547991258,0
+PEBK.US,D,20060206,000000,9.99698,9.99698,9.95683,9.99698,9451.2721114176,0
+PEBK.US,D,20060208,000000,10.3332,10.3332,10.0597,10.0843,7148.8953002498,0
+PEBK.US,D,20060209,000000,10.0843,10.1676,10.0843,10.1676,3632.5936307348,0
+PEBK.US,D,20060210,000000,10.1068,10.1068,10.1068,10.1068,467.20805472523,0
+PEBK.US,D,20060214,000000,10.2009,10.2009,10.1754,10.1754,3390.8287639884,0
+PEBK.US,D,20060215,000000,10.2548,10.2548,10.2548,10.2548,227.48339782473,0
+PEBK.US,D,20060216,000000,10.1264,10.1264,10.1264,10.1264,251.96591597627,0
+PEBK.US,D,20060221,000000,10.2999,10.2999,10.1676,10.2999,3502.0202005933,0
+PEBK.US,D,20060222,000000,10.2323,10.2323,10.2323,10.2323,680.40998362823,0
+PEBK.US,D,20060223,000000,10.2862,10.4793,9.96369,10.146,23264.512873501,0
+PEBK.US,D,20060224,000000,10.2088,10.8058,10.2088,10.2548,3232.7125009263,0
+PEBK.US,D,20060227,000000,10.3822,10.3822,10.3822,10.3822,3921.2833239384,0
+PEBK.US,D,20060301,000000,10.1264,10.7126,10.1264,10.7126,2753.2631871253,0
+PEBK.US,D,20060302,000000,10.7126,10.7126,10.7126,10.7126,1154.7587728143,0
+PEBK.US,D,20060303,000000,10.3961,10.3961,10.2999,10.3146,6827.5622495109,0
+PEBK.US,D,20060307,000000,10.1891,10.1891,10.1891,10.1891,227.48339782473,0
+PEBK.US,D,20060308,000000,10.3822,10.3822,10.2862,10.2862,2305.4371259367,0
+PEBK.US,D,20060315,000000,10.3607,10.3607,10.3607,10.3607,650.82694086179,0
+PEBK.US,D,20060317,000000,10.7763,10.7763,10.4392,10.7058,4403.7929525084,0
+PEBK.US,D,20060320,000000,10.6842,10.6842,10.4529,10.4989,7515.1129676,0
+PEBK.US,D,20060322,000000,10.2774,10.6038,10.1264,10.1264,44660.193528102,0
+PEBK.US,D,20060323,000000,10.0235,10.4617,9.98227,10.2999,11299.702231859,0
+PEBK.US,D,20060324,000000,10.5048,10.5822,10.3538,10.5822,1388.3628001769,0
+PEBK.US,D,20060327,000000,10.6038,10.7999,10.4793,10.792,14516.093054018,0
+PEBK.US,D,20060329,000000,10.7999,10.8136,10.7999,10.8136,3689.7195064218,0
+PEBK.US,D,20060330,000000,10.8205,11.0362,10.8205,11.0362,1612.7858832327,0
+PEBK.US,D,20060331,000000,10.993,11.686,10.842,11.686,7540.6155906745,0
+PEBK.US,D,20060403,000000,11.2557,11.6782,11.2557,11.6144,9756.2834833889,0
+PEBK.US,D,20060404,000000,11.4723,11.4723,11.4723,11.4723,227.48339782473,0
+PEBK.US,D,20060405,000000,11.4047,11.6224,11.4047,11.6224,472.30857934014,0
+PEBK.US,D,20060406,000000,11.6224,11.6224,11.6224,11.6224,856.88813530392,0
+PEBK.US,D,20060407,000000,11.6224,11.6224,11.4723,11.4723,922.17485037469,0
+PEBK.US,D,20060410,000000,11.4723,11.4723,11.4723,11.4723,2009.6066982723,0
+PEBK.US,D,20060411,000000,11.39,11.39,11.2489,11.3371,1915.757045358,0
+PEBK.US,D,20060413,000000,11.2713,11.2713,11.2713,11.2713,1622.9869324625,0
+PEBK.US,D,20060417,000000,11.593,11.593,11.3636,11.3636,2816.5096923501,0
+PEBK.US,D,20060418,000000,11.9027,11.9438,11.3636,11.4135,23309.397490113,0
+PEBK.US,D,20060419,000000,11.686,11.7291,11.686,11.7291,1726.0175296836,0
+PEBK.US,D,20060420,000000,11.8115,11.8575,11.8115,11.8575,3232.7125009263,0
+PEBK.US,D,20060421,000000,11.8733,12.2233,11.8418,12.2096,8864.7117807036,0
+PEBK.US,D,20060424,000000,12.2096,12.2096,12.2007,12.2007,5646.280748699,0
+PEBK.US,D,20060425,000000,12.2007,12.2096,12.1802,12.1802,20059.343205496,0
+PEBK.US,D,20060426,000000,12.3164,12.3399,12.2007,12.2007,10978.36918112,0
+PEBK.US,D,20060427,000000,12.2625,12.2919,12.2007,12.2007,6263.4442271025,0
+PEBK.US,D,20060428,000000,12.2625,12.2625,12.2625,12.2625,8216.9451546108,0
+PEBK.US,D,20060501,000000,12.539,12.539,12.2692,12.5243,29798.284905193,0
+PEBK.US,D,20060502,000000,12.6153,13.1859,12.5026,13.1859,80333.262684742,0
+PEBK.US,D,20060503,000000,13.1517,13.1517,12.5517,12.9447,29653.430006131,0
+PEBK.US,D,20060504,000000,12.9811,12.9811,12.5879,12.7674,7470.2283509888,0
+PEBK.US,D,20060505,000000,12.9741,12.9811,12.7203,12.9811,18431.255748418,0
+PEBK.US,D,20060508,000000,12.8801,12.9811,12.8801,12.9811,10485.658503321,0
+PEBK.US,D,20060509,000000,12.9811,13.1036,12.7674,12.9389,3996.771088239,0
+PEBK.US,D,20060510,000000,12.9811,12.9811,12.8644,12.9565,11996.433894255,0
+PEBK.US,D,20060511,000000,12.7958,12.7958,12.6752,12.6752,18225.194553976,0
+PEBK.US,D,20060512,000000,12.5517,12.7203,12.5026,12.5438,8298.5535484493,0
+PEBK.US,D,20060515,000000,12.5517,12.6605,12.531,12.6605,7368.2178586907,0
+PEBK.US,D,20060516,000000,12.6605,12.6605,12.6605,12.6605,384.57955596378,0
+PEBK.US,D,20060517,000000,12.5517,12.5517,12.5517,12.5517,2305.4371259367,0
+PEBK.US,D,20060518,000000,12.5173,12.5173,12.4418,12.4418,2654.3130095962,0
+PEBK.US,D,20060519,000000,12.5026,12.5517,12.3468,12.5438,5096.4441952124,0
+PEBK.US,D,20060522,000000,12.5517,12.5517,12.4654,12.5243,6860.2056070463,0
+PEBK.US,D,20060523,000000,12.6869,13.1721,12.4418,13.1388,105016.74150611,0
+PEBK.US,D,20060524,000000,13.1654,13.1721,13.1447,13.1517,8953.460909003,0
+PEBK.US,D,20060525,000000,13.1517,13.1517,12.9811,13.0898,7867.0491660284,0
+PEBK.US,D,20060526,000000,13.0222,13.0222,12.932,12.932,997.66261467528,0
+PEBK.US,D,20060530,000000,13.0898,13.0898,12.9507,12.9889,9696.097292933,0
+PEBK.US,D,20060531,000000,12.9389,12.9889,12.5517,12.9183,5980.8751634368,0
+PEBK.US,D,20060601,000000,13.8015,13.9025,13.0898,13.4457,17189.78805715,0
+PEBK.US,D,20060602,000000,13.2967,13.4731,13.1859,13.3035,9689.9766633951,0
+PEBK.US,D,20060605,000000,13.4574,13.4574,13.1584,13.1859,8764.7414982515,0
+PEBK.US,D,20060606,000000,13.0664,13.1388,12.9447,12.9447,7676.2895454309,0
+PEBK.US,D,20060607,000000,13.03,13.1036,12.8437,13.0967,4299.7422503643,0
+PEBK.US,D,20060608,000000,12.9741,12.9741,12.926,12.926,627.36452763323,0
+PEBK.US,D,20060612,000000,12.8879,13.035,12.4478,12.4478,3010.3296277165,0
+PEBK.US,D,20060613,000000,12.3812,12.3812,12.2164,12.3732,3883.5394417881,0
+PEBK.US,D,20060614,000000,12.2545,12.2692,12.2233,12.2692,2456.4126545379,0
+PEBK.US,D,20060615,000000,12.3812,12.3812,12.3812,12.3812,210.14161413406,0
+PEBK.US,D,20060616,000000,12.6026,12.7879,12.6026,12.7879,1930.0385142798,0
+PEBK.US,D,20060619,000000,13.1036,13.1036,12.6869,12.6869,4066.1382230017,0
+PEBK.US,D,20060620,000000,12.8252,12.832,12.5026,12.5026,1424.0664724813,0
+PEBK.US,D,20060621,000000,12.4654,12.7066,12.3399,12.3732,3081.7369723252,0
+PEBK.US,D,20060622,000000,12.3812,12.3812,12.3674,12.3674,644.7063113239,0
+PEBK.US,D,20060623,000000,12.3812,12.3812,12.3517,12.3517,1740.2989986053,0
+PEBK.US,D,20060626,000000,12.2096,12.2096,11.6301,11.8802,27364.314558961,0
+PEBK.US,D,20060627,000000,11.9772,12.737,11.9772,12.3812,15147.538001343,0
+PEBK.US,D,20060628,000000,12.6223,12.6223,12.6223,12.6223,210.14161413406,0
+PEBK.US,D,20060629,000000,12.6223,12.8527,12.4802,12.4802,3254.1347043089,0
+PEBK.US,D,20060630,000000,12.4802,12.4802,12.3812,12.3812,428.44406765196,0
+PEBK.US,D,20060703,000000,12.3812,12.3812,11.785,11.9027,3704.0009753435,0
+PEBK.US,D,20060705,000000,11.6782,11.9027,11.5773,11.6939,4052.8768590029,0
+PEBK.US,D,20060706,000000,11.8802,11.8802,11.7498,11.7498,1678.0725983035,0
+PEBK.US,D,20060707,000000,11.6939,11.6939,11.5557,11.686,1896.3750518214,0
+PEBK.US,D,20060710,000000,11.8047,12.1223,11.8047,12.1223,1115.9947857411,0
+PEBK.US,D,20060711,000000,11.9027,11.9027,11.9027,11.9027,510.05246149043,0
+PEBK.US,D,20060712,000000,12.3812,12.3812,12.2007,12.2488,1886.1740025916,0
+PEBK.US,D,20060713,000000,12.3812,13.0898,12.3223,12.3732,6360.3541947856,0
+PEBK.US,D,20060714,000000,12.3732,12.3732,11.8047,12.2692,18847.458556994,0
+PEBK.US,D,20060717,000000,12.3096,12.3812,12.2545,12.3732,5670.7632668506,0
+PEBK.US,D,20060718,000000,12.8437,12.9948,12.3812,12.7811,38125.401391487,0
+PEBK.US,D,20060719,000000,12.8104,12.8958,12.6153,12.8958,8015.9844847836,0
+PEBK.US,D,20060720,000000,12.9654,13.0741,12.7604,12.9447,11218.093838021,0
+PEBK.US,D,20060721,000000,13.035,13.0898,12.737,12.9016,2505.377690841,0
+PEBK.US,D,20060724,000000,12.7674,12.8527,12.6869,12.8527,5929.8699172877,0
+PEBK.US,D,20060725,000000,13.0594,13.0664,12.926,13.0664,7198.8804414759,0
+PEBK.US,D,20060726,000000,13.0898,13.0898,12.9447,12.9948,4303.8226700562,0
+PEBK.US,D,20060727,000000,12.9948,12.9948,12.9948,12.9948,1254.7290552665,0
+PEBK.US,D,20060728,000000,12.6674,13.0594,12.6674,13.0517,6612.3201107619,0
+PEBK.US,D,20060731,000000,12.838,12.926,12.6801,12.7811,7971.0998681724,0
+PEBK.US,D,20060801,000000,12.7674,12.9948,12.3879,12.8016,57062.629181703,0
+PEBK.US,D,20060802,000000,12.8437,12.8437,12.2545,12.7203,3143.963372627,0
+PEBK.US,D,20060803,000000,12.5106,12.737,12.4869,12.7203,5054.6198933701,0
+PEBK.US,D,20060804,000000,12.8527,12.8527,12.7066,12.7066,2074.8934133431,0
+PEBK.US,D,20060807,000000,12.8016,12.8644,12.8016,12.8644,1048.6678608243,0
+PEBK.US,D,20060808,000000,12.932,12.9741,12.926,12.9447,5206.6155268943,0
+PEBK.US,D,20060809,000000,12.9447,12.9948,12.8527,12.8584,6290.9870600229,0
+PEBK.US,D,20060810,000000,12.7811,12.8016,12.4712,12.6076,1956.5612422773,0
+PEBK.US,D,20060811,000000,12.539,12.5517,12.5173,12.5438,4343.6067620525,0
+PEBK.US,D,20060814,000000,12.4959,12.5829,12.4959,12.5829,4333.4057128227,0
+PEBK.US,D,20060815,000000,12.634,12.6517,12.5173,12.5829,2734.9012985117,0
+PEBK.US,D,20060816,000000,12.6605,13.0898,12.5949,13.0898,10899.82110205,0
+PEBK.US,D,20060817,000000,12.9183,12.9183,12.8527,12.8527,3080.7168674022,0
+PEBK.US,D,20060818,000000,12.7517,12.8527,12.7123,12.7123,1756.620677373,0
+PEBK.US,D,20060821,000000,12.8173,12.8958,12.737,12.8958,955.83831283306,0
+PEBK.US,D,20060824,000000,12.7066,12.7066,12.7066,12.7066,1053.7683854392,0
+PEBK.US,D,20060825,000000,13.0437,13.0517,13.0437,13.0517,1100.6932118963,0
+PEBK.US,D,20060829,000000,12.7604,12.7604,12.7604,12.7604,227.48339782473,0
+PEBK.US,D,20060830,000000,13.2035,13.2035,13.0664,13.0664,619.20368824938,0
+PEBK.US,D,20060901,000000,13.0664,13.0664,13.0664,13.0664,1172.100556505,0
+PEBK.US,D,20060905,000000,12.9654,13.0517,12.8527,13.0517,3341.8637276853,0
+PEBK.US,D,20060906,000000,12.9741,13.1183,12.9741,13.1183,12478.943522825,0
+PEBK.US,D,20060907,000000,13.3241,13.8731,13.3241,13.7751,23122.718289207,0
+PEBK.US,D,20060908,000000,13.9025,13.9025,13.6623,13.6623,2537.0009434534,0
+PEBK.US,D,20060911,000000,13.3751,13.3751,13.3751,13.3751,210.14161413406,0
+PEBK.US,D,20060912,000000,13.2035,13.231,12.7517,12.9948,7632.4250337428,0
+PEBK.US,D,20060913,000000,12.9741,13.0016,12.9741,12.9741,4825.0962856994,0
+PEBK.US,D,20060914,000000,12.8644,12.9889,12.8584,12.9016,1558.7203223147,0
+PEBK.US,D,20060915,000000,12.9016,13.035,12.9016,13.035,715.09355100958,0
+PEBK.US,D,20060918,000000,13.2202,13.3447,13.0594,13.2898,2200.3663188697,0
+PEBK.US,D,20060919,000000,13.1859,13.1859,13.0898,13.0898,4225.2745909867,0
+PEBK.US,D,20060920,000000,12.9654,13.0143,12.8801,12.8801,1994.3051244276,0
+PEBK.US,D,20060921,000000,12.8801,12.8801,12.8722,12.8722,858.92834514988,0
+PEBK.US,D,20060922,000000,12.8879,12.9811,12.8879,12.9811,1636.2482964613,0
+PEBK.US,D,20060925,000000,13.2035,13.2035,12.9389,12.9389,418.24301842215,0
+PEBK.US,D,20060927,000000,12.9447,13.0898,12.9447,13.0898,2417.6486674646,0
+PEBK.US,D,20060928,000000,12.9095,12.9095,12.9016,12.9016,787.52100054122,0
+PEBK.US,D,20061002,000000,12.8801,12.8801,12.8801,12.8801,695.71155747294,0
+PEBK.US,D,20061003,000000,12.8584,12.9654,12.832,12.9654,2041.2299508847,0
+PEBK.US,D,20061004,000000,12.9741,13.2035,12.9741,13.0811,2797.1276988135,0
+PEBK.US,D,20061005,000000,12.9889,12.9889,12.9889,12.9889,574.31907163822,0
+PEBK.US,D,20061006,000000,13.126,13.126,13.1183,13.1183,627.36452763323,0
+PEBK.US,D,20061009,000000,13.133,13.2114,13.133,13.1859,1860.6713795171,0
+PEBK.US,D,20061010,000000,13.2437,13.2437,13.1859,13.1859,731.41522977727,0
+PEBK.US,D,20061011,000000,13.133,13.2437,13.133,13.2437,1036.4266017485,0
+PEBK.US,D,20061012,000000,13.3751,13.3751,13.2967,13.2967,2356.4423720858,0
+PEBK.US,D,20061016,000000,13.4457,13.727,13.4457,13.727,1827.0079170587,0
+PEBK.US,D,20061017,000000,13.8329,13.8329,13.5838,13.5838,1136.3968842007,0
+PEBK.US,D,20061018,000000,13.6172,13.6299,13.6172,13.6299,591.6608553289,0
+PEBK.US,D,20061019,000000,13.6172,13.7623,13.6172,13.7564,2996.0481587948,0
+PEBK.US,D,20061020,000000,13.7623,13.8015,13.6378,13.6378,2464.5734939217,0
+PEBK.US,D,20061023,000000,13.8466,13.8466,13.6172,13.7349,6053.3026129684,0
+PEBK.US,D,20061024,000000,13.8192,13.8192,13.6584,13.7623,1668.8916539967,0
+PEBK.US,D,20061025,000000,13.7623,13.8015,13.6172,13.7182,4295.6618306724,0
+PEBK.US,D,20061026,000000,13.8015,13.8015,13.6378,13.6378,2820.5901120421,0
+PEBK.US,D,20061027,000000,13.8015,13.8015,13.8015,13.8015,216.26224367194,0
+PEBK.US,D,20061030,000000,13.7751,13.8015,13.7751,13.8015,1835.1687564426,0
+PEBK.US,D,20061031,000000,13.8015,14.0829,13.5771,14.0829,7240.7047433181,0
+PEBK.US,D,20061101,000000,13.8015,14.0829,13.8015,13.9241,14365.117525417,0
+PEBK.US,D,20061102,000000,13.7486,14.0406,13.7486,14.0406,1729.0778444526,0
+PEBK.US,D,20061103,000000,13.9241,13.9241,13.9241,13.9241,5288.2239207328,0
+PEBK.US,D,20061106,000000,13.9241,14.2848,13.9241,14.2848,2106.5166659555,0
+PEBK.US,D,20061107,000000,14.0142,14.3406,13.8466,13.8731,33266.641643328,0
+PEBK.US,D,20061108,000000,14.1162,14.1162,14.1103,14.1103,1209.8444386553,0
+PEBK.US,D,20061109,000000,13.9025,13.9025,13.8946,13.9025,1982.0638653518,0
+PEBK.US,D,20061110,000000,13.8251,13.8329,13.8103,13.8103,965.01925713989,0
+PEBK.US,D,20061113,000000,13.8329,13.976,13.8329,13.976,1639.3086112302,0
+PEBK.US,D,20061114,000000,14.1397,14.1535,14.1397,14.1535,1169.0402417361,0
+PEBK.US,D,20061115,000000,14.1623,14.1623,13.8015,13.8731,5150.5097561303,0
+PEBK.US,D,20061116,000000,13.8015,13.8015,13.7104,13.7104,3142.943267704,0
+PEBK.US,D,20061117,000000,13.8731,13.9103,13.8731,13.9103,946.65736852623,0
+PEBK.US,D,20061120,000000,13.7691,13.9241,13.7691,13.7691,3792.7501036428,0
+PEBK.US,D,20061122,000000,13.8103,13.8103,13.8103,13.8103,227.48339782473,0
+PEBK.US,D,20061124,000000,13.9182,13.9182,13.9182,13.9182,2456.4126545379,0
+PEBK.US,D,20061127,000000,13.8251,13.8682,13.6584,13.6711,4120.2037839197,0
+PEBK.US,D,20061128,000000,13.5771,13.5918,13.4516,13.5349,4239.5560599084,0
+PEBK.US,D,20061129,000000,13.5771,13.6025,13.5771,13.6025,627.36452763323,0
+PEBK.US,D,20061130,000000,13.8888,13.9241,13.3751,13.6378,4931.1871976895,0
+PEBK.US,D,20061201,000000,13.6378,13.6378,12.8584,13.2594,36835.988768839,0
+PEBK.US,D,20061204,000000,13.2114,13.329,13.2114,13.329,7716.0736374272,0
+PEBK.US,D,20061205,000000,13.6025,13.6025,13.2594,13.2594,5066.8611524459,0
+PEBK.US,D,20061206,000000,13.2664,13.4516,13.2664,13.4025,2074.8934133431,0
+PEBK.US,D,20061208,000000,13.3035,13.4025,13.3035,13.4025,1994.3051244276,0
+PEBK.US,D,20061211,000000,13.383,13.4516,13.329,13.4025,4904.664469692,0
+PEBK.US,D,20061212,000000,13.5614,13.5682,13.4731,13.4731,627.36452763323,0
+PEBK.US,D,20061214,000000,13.6114,13.6114,13.6114,13.6114,210.14161413406,0
+PEBK.US,D,20061215,000000,13.6172,13.6457,13.6172,13.6457,2585.9659797565,0
+PEBK.US,D,20061218,000000,13.4731,13.5427,13.3359,13.3359,842.60666638219,0
+PEBK.US,D,20061219,000000,13.329,13.3751,13.3104,13.3672,2801.2081185054,0
+PEBK.US,D,20061220,000000,13.281,13.383,13.281,13.383,4210.993122065,0
+PEBK.US,D,20061221,000000,13.5682,13.5682,13.2751,13.3241,6716.370812906,0
+PEBK.US,D,20061222,000000,13.4025,13.4025,13.3163,13.3163,27191.916826977,0
+PEBK.US,D,20061226,000000,13.2751,13.3359,13.2751,13.3035,3354.1049867611,0
+PEBK.US,D,20061227,000000,13.6584,13.6584,13.426,13.426,3252.094494463,0
+PEBK.US,D,20061228,000000,13.3447,13.5476,13.3447,13.4516,911.97380114489,0
+PEBK.US,D,20061229,000000,13.5476,13.5476,13.281,13.3359,1538.3182238551,0
+PEBK.US,D,20070103,000000,13.3035,13.4731,13.3035,13.4731,1317.9755604913,0
+PEBK.US,D,20070104,000000,13.3035,13.3447,13.3035,13.329,4593.5324681828,0
+PEBK.US,D,20070108,000000,13.68,13.68,13.5025,13.5427,1886.1740025916,0
+PEBK.US,D,20070109,000000,13.4457,13.6241,13.4457,13.5476,6883.6680202748,0
+PEBK.US,D,20070110,000000,13.7564,13.7564,13.6711,13.6711,2516.5988449938,0
+PEBK.US,D,20070111,000000,13.4457,13.4516,13.0016,13.4516,8180.2213773835,0
+PEBK.US,D,20070112,000000,13.3163,13.3751,13.281,13.3751,2707.3584655912,0
+PEBK.US,D,20070116,000000,13.2437,13.3751,13.2437,13.3751,1516.8960204725,0
+PEBK.US,D,20070117,000000,13.2751,13.3898,13.0437,13.3898,7015.2615553393,0
+PEBK.US,D,20070118,000000,12.9889,13.3447,12.9889,13.3359,1254.7290552665,0
+PEBK.US,D,20070119,000000,13.1388,13.1447,13.1388,13.1447,418.24301842215,0
+PEBK.US,D,20070122,000000,12.8722,12.9016,12.8722,12.8722,1300.6337768006,0
+PEBK.US,D,20070123,000000,12.9447,12.9447,12.9447,12.9447,627.36452763323,0
+PEBK.US,D,20070124,000000,12.9016,13.0811,12.6428,12.8527,8718.8367767174,0
+PEBK.US,D,20070125,000000,12.838,13.1859,12.832,13.1183,4195.6915482203,0
+PEBK.US,D,20070126,000000,13.1584,13.4104,13.0967,13.3672,15056.748663197,0
+PEBK.US,D,20070129,000000,13.1948,13.329,13.1859,13.329,1703.575221378,0
+PEBK.US,D,20070130,000000,13.3104,13.3104,13.3104,13.3104,4003.9118226999,0
+PEBK.US,D,20070131,000000,13.3516,13.3516,13.2751,13.2751,1462.8304595545,0
+PEBK.US,D,20070201,000000,13.2379,13.3104,13.2379,13.3104,2022.868062271,0
+PEBK.US,D,20070205,000000,13.3163,13.3163,13.3104,13.3104,1994.3051244276,0
+PEBK.US,D,20070206,000000,13.2202,13.2379,13.2202,13.2379,1161.8995072752,0
+PEBK.US,D,20070207,000000,13.231,13.281,13.2202,13.281,1397.5437444838,0
+PEBK.US,D,20070209,000000,13.2202,13.2594,13.2202,13.2594,3427.5525412157,0
+PEBK.US,D,20070212,000000,13.3898,13.4025,13.2898,13.4025,1899.4353665904,0
+PEBK.US,D,20070213,000000,13.2379,13.2898,13.2202,13.2898,1567.9012666216,0
+PEBK.US,D,20070215,000000,13.3035,13.3035,13.3035,13.3035,864.02886976478,0
+PEBK.US,D,20070216,000000,13.1654,13.1654,13.1654,13.1654,1254.7290552665,0
+PEBK.US,D,20070220,000000,13.1584,13.3516,13.1584,13.3104,5320.8672782681,0
+PEBK.US,D,20070221,000000,13.1447,13.2751,13.1447,13.2751,567.17833717736,0
+PEBK.US,D,20070222,000000,13.231,13.231,13.231,13.231,627.36452763323,0
+PEBK.US,D,20070223,000000,13.1447,13.2114,13.1447,13.2114,1957.5813472003,0
+PEBK.US,D,20070226,000000,13.1721,13.226,13.0016,13.1183,29257.629296014,0
+PEBK.US,D,20070227,000000,13.0594,13.0594,13.0437,13.0437,627.36452763323,0
+PEBK.US,D,20070228,000000,13.1447,13.1447,12.9016,12.9016,3043.9930901749,0
+PEBK.US,D,20070301,000000,12.4271,12.9016,12.4271,12.7517,10204.109544577,0
+PEBK.US,D,20070302,000000,12.6428,12.737,12.6428,12.737,418.24301842215,0
+PEBK.US,D,20070305,000000,12.7123,12.7123,12.6428,12.6428,5040.3384244484,0
+PEBK.US,D,20070306,000000,12.8801,12.8801,12.8104,12.8722,3163.3453661636,0
+PEBK.US,D,20070307,000000,12.8722,13.0664,12.8722,13.0664,5450.4206034867,0
+PEBK.US,D,20070308,000000,13.1183,13.1183,12.9389,13.1183,4726.1461081703,0
+PEBK.US,D,20070309,000000,13.035,13.1183,13.035,13.1183,803.84267930891,0
+PEBK.US,D,20070312,000000,13.1183,13.3447,13.1183,13.3104,3983.5097242402,0
+PEBK.US,D,20070313,000000,13.226,13.3447,12.7879,13.3035,8154.718754309,0
+PEBK.US,D,20070314,000000,13.226,13.226,13.1721,13.1721,1965.7421865841,0
+PEBK.US,D,20070316,000000,13.3447,13.3447,12.8958,13.035,4044.7160196191,0
+PEBK.US,D,20070320,000000,12.8173,12.9016,12.8173,12.9016,1462.8304595545,0
+PEBK.US,D,20070322,000000,13.3104,13.3104,12.9447,12.9447,467.20805472523,0
+PEBK.US,D,20070323,000000,13.0898,13.0898,13.0898,13.0898,227.48339782473,0
+PEBK.US,D,20070326,000000,13.1183,13.1654,13.0437,13.1654,3944.745737167,0
+PEBK.US,D,20070327,000000,13.0967,13.0967,13.0967,13.0967,20962.136062334,0
+PEBK.US,D,20070328,000000,12.9389,12.9389,12.9016,12.9016,1836.1888613655,0
+PEBK.US,D,20070329,000000,12.832,12.8437,12.8173,12.8173,2528.8401040695,0
+PEBK.US,D,20070330,000000,12.8104,12.8644,12.7879,12.8104,918.09443068277,0
+PEBK.US,D,20070402,000000,13.0016,13.1036,13.0016,13.1036,627.36452763323,0
+PEBK.US,D,20070403,000000,13.0016,13.3594,12.8437,13.3594,7847.6671724917,0
+PEBK.US,D,20070404,000000,13.3594,13.4574,13.2967,13.4574,1994.3051244276,0
+PEBK.US,D,20070405,000000,13.4574,13.4731,13.3241,13.3241,627.36452763323,0
+PEBK.US,D,20070409,000000,13.3241,13.3241,13.2507,13.2507,2900.1582960346,0
+PEBK.US,D,20070410,000000,13.231,13.2437,13.231,13.231,946.65736852623,0
+PEBK.US,D,20070411,000000,13.2202,13.2202,13.1114,13.1114,845.66698115113,0
+PEBK.US,D,20070412,000000,12.932,13.03,12.932,12.9565,43173.900655319,0
+PEBK.US,D,20070413,000000,12.8016,13.1859,12.8016,13.1859,418.24301842215,0
+PEBK.US,D,20070416,000000,13.231,13.3241,12.9565,13.226,5879.8847760617,0
+PEBK.US,D,20070417,000000,13.3594,13.4457,13.3516,13.4457,3665.2369882702,0
+PEBK.US,D,20070419,000000,13.4731,13.4731,13.4731,13.4731,483.52973349293,0
+PEBK.US,D,20070420,000000,13.6241,13.8946,13.4025,13.7564,23937.782122668,0
+PEBK.US,D,20070423,000000,13.8329,13.9819,13.8329,13.8466,17986.490001999,0
+PEBK.US,D,20070424,000000,13.976,13.976,13.6947,13.8388,19228.977798189,0
+PEBK.US,D,20070425,000000,13.976,13.976,13.7751,13.8192,6937.7335811928,0
+PEBK.US,D,20070426,000000,13.9329,13.9329,13.7691,13.8799,2851.1932597315,0
+PEBK.US,D,20070430,000000,13.8799,13.9329,13.5025,13.7427,32372.009625875,0
+PEBK.US,D,20070501,000000,13.7427,13.9329,13.6457,13.8015,4356.8681260512,0
+PEBK.US,D,20070502,000000,13.7182,13.8731,13.6584,13.8623,2315.6381751665,0
+PEBK.US,D,20070503,000000,13.976,13.976,13.8329,13.8466,4299.7422503643,0
+PEBK.US,D,20070504,000000,13.6457,13.7908,13.6457,13.7623,4402.7728475854,0
+PEBK.US,D,20070507,000000,13.9025,13.9025,13.9025,13.9025,627.36452763323,0
+PEBK.US,D,20070508,000000,13.8888,13.8888,13.8103,13.8103,841.58656145921,0
+PEBK.US,D,20070509,000000,13.8799,13.9025,13.8623,13.8623,5357.5910554955,0
+PEBK.US,D,20070510,000000,13.8799,13.9025,13.7623,13.9025,15564.760914842,0
+PEBK.US,D,20070511,000000,13.9545,13.9545,13.9545,13.9545,210.14161413406,0
+PEBK.US,D,20070514,000000,13.4731,13.9025,13.4731,13.9025,2425.8095068485,0
+PEBK.US,D,20070515,000000,13.6299,13.9025,13.6299,13.9025,1615.8461980017,0
+PEBK.US,D,20070516,000000,13.8623,13.8799,13.5349,13.6545,1571.9816863135,0
+PEBK.US,D,20070517,000000,13.7486,13.9025,13.7486,13.8192,2251.3715650187,0
+PEBK.US,D,20070518,000000,13.9025,13.9025,13.6457,13.7349,4684.3218063281,0
+PEBK.US,D,20070521,000000,13.7182,13.9329,13.7182,13.8623,9706.2983421628,0
+PEBK.US,D,20070522,000000,13.9329,13.9329,13.7623,13.8192,56680.089835585,0
+PEBK.US,D,20070523,000000,13.8329,13.9329,13.8329,13.8466,3971.2684651645,0
+PEBK.US,D,20070524,000000,13.9241,13.9241,13.8554,13.8554,1361.8400721794,0
+PEBK.US,D,20070525,000000,13.9025,13.9025,13.8799,13.8799,1294.5131472627,0
+PEBK.US,D,20070529,000000,13.7829,13.9025,13.7829,13.9025,10576.447841465,0
+PEBK.US,D,20070530,000000,13.9025,13.9025,13.7182,13.8251,10451.995040861,0
+PEBK.US,D,20070531,000000,13.9182,14.1927,13.8554,14.076,7964.9792386345,0
+PEBK.US,D,20070601,000000,14.1476,14.1476,14.076,14.076,3223.5315566195,0
+PEBK.US,D,20070604,000000,14.2319,14.2319,14.076,14.076,9068.7327652998,0
+PEBK.US,D,20070605,000000,14.1927,14.3103,14.1927,14.1927,4484.3812414238,0
+PEBK.US,D,20070606,000000,14.076,14.2613,14.076,14.2534,1633.1879816924,0
+PEBK.US,D,20070607,000000,14.076,14.179,14.076,14.179,1575.0420010824,0
+PEBK.US,D,20070608,000000,14.076,14.076,14.076,14.076,6965.2764141133,0
+PEBK.US,D,20070611,000000,13.8329,13.8329,13.7908,13.7908,841.58656145921,0
+PEBK.US,D,20070612,000000,13.8103,13.8103,13.7182,13.7182,2094.2754068797,0
+PEBK.US,D,20070613,000000,13.7182,13.7182,13.7182,13.7182,7246.825372856,0
+PEBK.US,D,20070614,000000,14.171,14.2917,13.7623,13.9025,44424.549290894,0
+PEBK.US,D,20070615,000000,14.2113,14.2113,14.2113,14.2113,2236.069991174,0
+PEBK.US,D,20070618,000000,14.5328,15.1367,13.9691,14.179,56444.445598377,0
+PEBK.US,D,20070619,000000,14.3103,14.3103,13.6711,13.8466,9866.4548150708,0
+PEBK.US,D,20070620,000000,13.7104,13.9545,13.6172,13.9545,4327.2850832848,0
+PEBK.US,D,20070621,000000,13.7349,13.9545,13.7349,13.9545,7967.0194484805,0
+PEBK.US,D,20070622,000000,13.8888,14.2319,13.8192,14.1535,1177.2010811199,0
+PEBK.US,D,20070625,000000,13.7908,14.2691,13.7908,14.1035,841.58656145921,0
+PEBK.US,D,20070626,000000,14.2691,14.2691,14.2691,14.2691,132.61363998751,0
+PEBK.US,D,20070627,000000,13.9545,14.125,13.9545,13.9898,891.57170268527,0
+PEBK.US,D,20070628,000000,14.0535,14.277,14.0535,14.1966,1126.1958349709,0
+PEBK.US,D,20070629,000000,14.171,14.171,14.171,14.171,305.01137197128,0
+PEBK.US,D,20070702,000000,14.2319,14.2319,14.0535,14.0535,2525.7797893006,0
+PEBK.US,D,20070703,000000,14.277,14.277,14.277,14.277,222.38287320983,0
+PEBK.US,D,20070705,000000,14.1927,14.2044,14.1927,14.2044,283.58916858868,0
+PEBK.US,D,20070706,000000,14.0319,14.1623,13.9975,13.9975,1122.1154152789,0
+PEBK.US,D,20070709,000000,13.7623,13.9545,13.4398,13.9545,13015.518712313,0
+PEBK.US,D,20070710,000000,13.9466,14.171,13.9103,14.171,1162.9196121982,0
+PEBK.US,D,20070711,000000,14.3329,14.3329,14.0691,14.1927,2683.8960523626,0
+PEBK.US,D,20070712,000000,13.8623,13.9898,13.7182,13.8799,2527.8199991466,0
+PEBK.US,D,20070713,000000,14.1927,14.1927,14.1329,14.1329,950.73778821816,0
+PEBK.US,D,20070716,000000,13.6457,14.0319,13.3594,13.4574,36606.465161168,0
+PEBK.US,D,20070717,000000,13.4878,13.4878,13.4878,13.4878,283.58916858868,0
+PEBK.US,D,20070718,000000,13.4574,13.4948,13.4516,13.4516,2290.135552092,0
+PEBK.US,D,20070719,000000,13.4516,13.4662,13.4172,13.4574,8254.6890367611,0
+PEBK.US,D,20070720,000000,13.4574,13.5957,13.4574,13.5771,37446.011512781,0
+PEBK.US,D,20070723,000000,13.5094,13.5094,13.4172,13.4172,29798.284905193,0
+PEBK.US,D,20070724,000000,13.4878,13.5957,13.4172,13.4172,1956.5612422773,0
+PEBK.US,D,20070725,000000,13.4574,13.4574,13.4172,13.4172,2121.8182398002,0
+PEBK.US,D,20070726,000000,13.4172,13.4172,13.4172,13.4172,6993.8393519567,0
+PEBK.US,D,20070727,000000,13.5957,13.5957,13.1721,13.1721,2533.9406286844,0
+PEBK.US,D,20070730,000000,12.9811,13.0594,12.9447,12.9447,3636.6740504268,0
+PEBK.US,D,20070731,000000,13.0517,13.0517,12.8958,12.9565,953.7981029871,0
+PEBK.US,D,20070801,000000,12.9095,12.932,12.8801,12.8801,4567.0097401853,0
+PEBK.US,D,20070802,000000,12.8801,12.9811,12.8801,12.8801,3075.6163427873,0
+PEBK.US,D,20070803,000000,12.8801,13.0594,12.8801,13.0222,4085.5202165383,0
+PEBK.US,D,20070806,000000,12.8801,12.8801,12.5879,12.6869,10102.099052279,0
+PEBK.US,D,20070807,000000,12.3674,12.3732,12.3674,12.3674,1254.7290552665,0
+PEBK.US,D,20070808,000000,12.4565,12.6752,12.4565,12.6223,2864.4546237302,0
+PEBK.US,D,20070809,000000,12.8252,12.8252,12.3468,12.3517,6065.5438720442,0
+PEBK.US,D,20070810,000000,12.3468,12.4213,12.3468,12.3468,7307.0115633119,0
+PEBK.US,D,20070813,000000,12.8584,12.8584,12.6605,12.7604,1780.0830906016,0
+PEBK.US,D,20070814,000000,12.6076,12.6996,12.6076,12.6996,418.24301842215,0
+PEBK.US,D,20070815,000000,12.6076,12.7674,12.6076,12.6869,2013.6871179642,0
+PEBK.US,D,20070816,000000,12.6026,12.6026,12.3468,12.3468,2466.6137037677,0
+PEBK.US,D,20070817,000000,12.6605,12.6605,12.6605,12.6605,1324.0961900292,0
+PEBK.US,D,20070820,000000,12.3468,12.7517,12.3468,12.7517,1148.6381432764,0
+PEBK.US,D,20070822,000000,12.4712,12.5026,12.4478,12.5026,1122.1154152789,0
+PEBK.US,D,20070823,000000,12.3732,12.4213,12.3674,12.4213,7964.9792386345,0
+PEBK.US,D,20070824,000000,12.5243,12.5243,12.5243,12.5243,262.16696520608,0
+PEBK.US,D,20070827,000000,12.5173,12.5243,12.5173,12.5243,1122.1154152789,0
+PEBK.US,D,20070828,000000,12.5173,12.539,12.5173,12.539,1122.1154152789,0
+PEBK.US,D,20070829,000000,12.3595,12.3595,12.3595,12.3595,13975.437444838,0
+PEBK.US,D,20070830,000000,12.3468,12.4006,12.3164,12.4006,760.99827254372,0
+PEBK.US,D,20070831,000000,12.2545,12.5173,12.2545,12.5173,1886.1740025916,0
+PEBK.US,D,20070904,000000,12.5243,12.5674,12.4565,12.5243,4148.7667217631,0
+PEBK.US,D,20070905,000000,12.6674,12.6674,12.5674,12.5674,12857.402449251,0
+PEBK.US,D,20070907,000000,12.5742,12.838,12.5742,12.838,1474.0516137073,0
+PEBK.US,D,20070911,000000,12.832,12.838,12.832,12.838,283.58916858868,0
+PEBK.US,D,20070913,000000,12.6674,12.6674,12.6674,12.6674,132.61363998751,0
+PEBK.US,D,20070914,000000,13.0517,13.0517,12.8722,12.8801,4650.6583438697,0
+PEBK.US,D,20070918,000000,12.531,12.531,12.5243,12.5243,528.41435010408,0
+PEBK.US,D,20070919,000000,12.5243,12.531,12.5243,12.5243,1607.6853586178,0
+PEBK.US,D,20070920,000000,12.4478,12.4478,12.4478,12.4478,856.88813530392,0
+PEBK.US,D,20070921,000000,12.4869,12.5879,12.4478,12.4478,3102.1390707848,0
+PEBK.US,D,20070924,000000,12.634,12.634,12.634,12.634,27943.734155214,0
+PEBK.US,D,20070925,000000,12.5243,12.5243,12.4478,12.4478,1397.5437444838,0
+PEBK.US,D,20070926,000000,12.4802,12.6076,12.4565,12.5173,841.58656145921,0
+PEBK.US,D,20071002,000000,12.8801,12.8801,12.5243,12.5243,2537.0009434534,0
+PEBK.US,D,20071004,000000,12.4478,12.5106,12.1645,12.2545,5278.0228715029,0
+PEBK.US,D,20071005,000000,11.8733,12.1702,11.1273,11.5488,12578.913805277,0
+PEBK.US,D,20071008,000000,11.7968,11.7968,11.4635,11.5067,1048.6678608243,0
+PEBK.US,D,20071009,000000,11.4566,11.5773,11.4566,11.486,1397.5437444838,0
+PEBK.US,D,20071010,000000,11.4566,11.4635,11.4566,11.4635,494.75088764572,0
+PEBK.US,D,20071011,000000,11.5773,11.5773,11.5557,11.5557,283.58916858868,0
+PEBK.US,D,20071012,000000,11.6067,11.6645,11.6067,11.6645,863.0087648418,0
+PEBK.US,D,20071015,000000,11.7007,11.9772,11.7007,11.9772,17887.539824469,0
+PEBK.US,D,20071016,000000,11.7782,11.7782,11.7782,11.7782,194.84004028934,0
+PEBK.US,D,20071017,000000,11.7361,11.8733,11.7361,11.8262,1371.0210164863,0
+PEBK.US,D,20071018,000000,11.7782,11.8184,11.7498,11.8115,1337.3575540279,0
+PEBK.US,D,20071019,000000,11.984,12.0213,11.984,12.0213,2575.7649305267,0
+PEBK.US,D,20071022,000000,12.1585,12.1585,11.8341,11.9243,1483.2325580142,0
+PEBK.US,D,20071025,000000,12.1645,12.3517,12.1645,12.2692,3692.7798211907,0
+PEBK.US,D,20071029,000000,12.2488,12.5173,12.2488,12.4959,8665.7913207224,0
+PEBK.US,D,20071030,000000,12.4959,12.5243,12.4959,12.5243,1397.5437444838,0
+PEBK.US,D,20071031,000000,12.5243,12.5243,12.5243,12.5243,340.71504427561,0
+PEBK.US,D,20071101,000000,12.4056,12.5243,12.3223,12.3223,694.69145254996,0
+PEBK.US,D,20071102,000000,12.3164,12.3164,12.1702,12.1702,1254.7290552665,0
+PEBK.US,D,20071105,000000,11.8968,12.1144,11.8968,12.1144,38462.036016071,0
+PEBK.US,D,20071106,000000,11.9027,12.4959,11.9027,12.1645,555.95718302457,0
+PEBK.US,D,20071107,000000,12.5243,12.5243,11.8262,11.9703,1955.5411373543,0
+PEBK.US,D,20071108,000000,11.8488,11.8488,11.8184,11.8184,1122.1154152789,0
+PEBK.US,D,20071109,000000,11.8115,11.8262,11.6301,11.7428,6421.5604901645,0
+PEBK.US,D,20071112,000000,11.7968,11.9243,11.6301,11.6301,11565.949616757,0
+PEBK.US,D,20071113,000000,11.7361,11.7361,11.491,11.5291,3087.8576018631,0
+PEBK.US,D,20071114,000000,11.6566,11.7645,11.5488,11.5488,3977.3890947024,0
+PEBK.US,D,20071115,000000,11.4635,11.486,11.4635,11.4635,418.24301842215,0
+PEBK.US,D,20071116,000000,11.4566,11.7291,11.4566,11.7291,978.28062113864,0
+PEBK.US,D,20071119,000000,11.8418,11.8418,11.8418,11.8418,283.58916858868,0
+PEBK.US,D,20071120,000000,11.8802,11.8802,11.8802,11.8802,283.58916858868,0
+PEBK.US,D,20071121,000000,11.4723,11.8047,11.4723,11.8047,555.95718302457,0
+PEBK.US,D,20071123,000000,12.3468,12.3468,12.3468,12.3468,418.24301842215,0
+PEBK.US,D,20071126,000000,12.3468,12.3468,11.8115,12.0351,4195.6915482203,0
+PEBK.US,D,20071127,000000,11.8115,11.8115,11.7645,11.7645,1257.7893700354,0
+PEBK.US,D,20071128,000000,12.1645,12.2311,11.984,11.984,974.20020144672,0
+PEBK.US,D,20071129,000000,11.984,11.984,11.984,11.984,571.25875686928,0
+PEBK.US,D,20071203,000000,11.7154,11.7234,11.7154,11.7234,1717.8566902998,0
+PEBK.US,D,20071204,000000,10.9695,10.9773,10.9695,10.9695,2300.3366013218,0
+PEBK.US,D,20071205,000000,11.4566,11.4566,11.09,11.0989,3139.8829529351,0
+PEBK.US,D,20071206,000000,11.09,11.2361,11.09,11.2282,11810.774798272,0
+PEBK.US,D,20071207,000000,11.2361,11.2361,11.2282,11.2282,2094.2754068797,0
+PEBK.US,D,20071210,000000,11.1273,11.2282,11.1273,11.191,3636.6740504268,0
+PEBK.US,D,20071211,000000,11.4566,11.4566,11.3302,11.3302,418.24301842215,0
+PEBK.US,D,20071212,000000,11.0989,11.0989,10.5529,10.7332,9380.884871732,0
+PEBK.US,D,20071214,000000,11.0753,11.09,11.0537,11.0537,3667.2771981162,0
+PEBK.US,D,20071217,000000,11.09,11.4419,10.5901,11.4419,8937.1392302353,0
+PEBK.US,D,20071220,000000,11.0989,11.1273,10.6273,10.7332,5845.2012086803,0
+PEBK.US,D,20071221,000000,10.7392,10.7392,10.7392,10.7392,132.61363998751,0
+PEBK.US,D,20071224,000000,11.0666,11.0666,10.6273,10.7332,2173.8435908722,0
+PEBK.US,D,20071226,000000,10.6273,10.8763,10.6273,10.8763,283.58916858868,0
+PEBK.US,D,20071227,000000,10.5979,10.6842,10.5901,10.6273,2280.9546077852,0
+PEBK.US,D,20071228,000000,10.9273,10.9489,10.8763,10.9489,1583.2028404663,0
+PEBK.US,D,20071231,000000,11.09,11.09,10.7332,10.7332,2737.9616132806,0
+PEBK.US,D,20080102,000000,10.9273,11.09,10.7509,10.7509,2279.9345028622,0
+PEBK.US,D,20080103,000000,10.7332,10.7332,10.7332,10.7332,1105.7937365112,0
+PEBK.US,D,20080104,000000,10.6273,11.0224,10.6273,11.0224,723.25439039343,0
+PEBK.US,D,20080108,000000,10.9126,10.9126,10.6273,10.6273,555.95718302457,0
+PEBK.US,D,20080109,000000,10.8705,11.0469,10.8705,10.9489,2958.3042766445,0
+PEBK.US,D,20080110,000000,11.09,11.09,11.09,11.09,632.46505224813,0
+PEBK.US,D,20080111,000000,10.9489,11.09,10.9126,10.9126,29796.244695348,0
+PEBK.US,D,20080114,000000,11.09,11.09,10.9126,10.9126,1130.2762546628,0
+PEBK.US,D,20080115,000000,10.9126,11.09,10.9126,10.9489,7835.425913416,0
+PEBK.US,D,20080116,000000,11.09,11.09,10.7332,10.7332,1814.7666579829,0
+PEBK.US,D,20080122,000000,10.5979,10.7999,10.0166,10.0529,130958.00969751,0
+PEBK.US,D,20080123,000000,9.94798,10.2862,9.66077,9.83919,1827.0079170587,0
+PEBK.US,D,20080124,000000,9.90882,10.0166,9.66077,9.66077,2373.7841557765,0
+PEBK.US,D,20080125,000000,9.61862,10.0166,9.61862,10.0166,297.87063751041,0
+PEBK.US,D,20080128,000000,10.3676,10.3754,9.6245,9.6245,4273.2195223668,0
+PEBK.US,D,20080129,000000,10.0166,10.0166,9.6245,9.6245,29831.948367653,0
+PEBK.US,D,20080130,000000,10.0166,10.4117,9.94112,10.0166,120735.53826432,0
+PEBK.US,D,20080131,000000,10.0382,10.0382,10.0166,10.0166,3332.6827833785,0
+PEBK.US,D,20080201,000000,9.77645,9.97641,9.66077,9.66077,5404.5158819526,0
+PEBK.US,D,20080204,000000,9.61862,9.66077,9.61862,9.6245,3214.3506123127,0
+PEBK.US,D,20080205,000000,9.61862,9.6245,9.61862,9.6245,694.69145254996,0
+PEBK.US,D,20080206,000000,9.61862,9.6245,9.61862,9.6245,694.69145254996,0
+PEBK.US,D,20080207,000000,9.61862,9.66077,9.61862,9.6245,3463.25621352,0
+PEBK.US,D,20080208,000000,9.61862,9.64215,8.72979,9.18954,7503.8918134472,0
+PEBK.US,D,20080211,000000,8.97849,9.30189,8.80115,9.30189,5661.5823225438,0
+PEBK.US,D,20080212,000000,9.30189,9.69606,9.30189,9.66861,4233.4354303706,0
+PEBK.US,D,20080213,000000,9.51764,9.8529,9.51764,9.8529,694.69145254996,0
+PEBK.US,D,20080214,000000,9.5451,9.83919,9.5098,9.5098,2256.4720896337,0
+PEBK.US,D,20080215,000000,9.30865,9.66077,9.30189,9.30189,2767.5446560471,0
+PEBK.US,D,20080219,000000,9.12318,9.43041,9.12318,9.18954,7926.2152515612,0
+PEBK.US,D,20080220,000000,9.02476,9.66077,9.02476,9.08828,5565.6924597835,0
+PEBK.US,D,20080221,000000,9.08828,9.30189,9.08828,9.30189,979.30072606162,0
+PEBK.US,D,20080222,000000,9.19523,9.19523,9.19523,9.19523,555.95718302457,0
+PEBK.US,D,20080225,000000,9.74508,9.81859,9.30189,9.47452,1814.7666579829,0
+PEBK.US,D,20080226,000000,9.28531,9.30189,9.28531,9.30189,418.24301842215,0
+PEBK.US,D,20080227,000000,9.37649,9.53431,9.37649,9.53431,744.67659377602,0
+PEBK.US,D,20080229,000000,9.8039,9.8039,9.8039,9.8039,132.61363998751,0
+PEBK.US,D,20080303,000000,9.17415,10.3274,9.17415,10.2627,2428.8698216174,0
+PEBK.US,D,20080304,000000,10.047,10.2705,10.0117,10.2705,3340.8436227623,0
+PEBK.US,D,20080305,000000,9.67646,9.99698,9.5098,9.75391,5443.2798690258,0
+PEBK.US,D,20080306,000000,9.76076,9.76076,9.76076,9.76076,132.61363998751,0
+PEBK.US,D,20080307,000000,9.5451,9.5451,9.5451,9.5451,283.58916858868,0
+PEBK.US,D,20080311,000000,9.55196,9.55196,9.40393,9.40393,2742.0420329725,0
+PEBK.US,D,20080312,000000,9.65489,9.66077,9.65489,9.66077,1074.1704838988,0
+PEBK.US,D,20080313,000000,9.66077,9.81173,9.66077,9.81173,1122.1154152789,0
+PEBK.US,D,20080314,000000,10.0038,10.0323,9.8039,10.0323,4928.1268829205,0
+PEBK.US,D,20080320,000000,9.16543,9.30189,9.15866,9.15866,5998.2169471274,0
+PEBK.US,D,20080324,000000,9.34513,9.34513,9.12318,9.15866,3158.2448415487,0
+PEBK.US,D,20080325,000000,9.23238,9.57842,9.23238,9.57842,12017.856097637,0
+PEBK.US,D,20080326,000000,9.58725,9.72448,9.58725,9.6892,3142.943267704,0
+PEBK.US,D,20080327,000000,9.72448,9.74508,9.08161,9.08161,4747.5683115529,0
+PEBK.US,D,20080328,000000,9.66077,9.66077,9.1423,9.30189,5082.1627262906,0
+PEBK.US,D,20080331,000000,9.66077,9.66077,9.51764,9.51764,1678.0725983035,0
+PEBK.US,D,20080401,000000,9.40393,9.40393,8.98692,9.30189,3388.7885541424,0
+PEBK.US,D,20080402,000000,8.94761,8.94761,8.94761,8.94761,132.61363998751,0
+PEBK.US,D,20080404,000000,9.19523,9.19523,9.19523,9.19523,283.58916858868,0
+PEBK.US,D,20080407,000000,9.61862,9.61862,9.30189,9.30865,28503.771757931,0
+PEBK.US,D,20080408,000000,9.63332,9.63332,9.63332,9.63332,132.61363998751,0
+PEBK.US,D,20080409,000000,9.30865,9.60391,9.30189,9.60391,816.08393838468,0
+PEBK.US,D,20080410,000000,9.30189,9.58725,8.7937,9.58725,6580.6968581495,0
+PEBK.US,D,20080411,000000,9.58725,9.58725,8.83056,8.83056,283.58916858868,0
+PEBK.US,D,20080414,000000,9.27845,9.27845,9.27845,9.27845,132.61363998751,0
+PEBK.US,D,20080415,000000,9.37649,9.57157,8.78733,9.55196,1424.0664724813,0
+PEBK.US,D,20080416,000000,9.58725,9.58725,9.30865,9.30865,283.58916858868,0
+PEBK.US,D,20080417,000000,9.30189,9.30189,9.29404,9.29404,494.75088764572,0
+PEBK.US,D,20080418,000000,9.29404,9.45883,9.19523,9.45883,3718.2824442652,0
+PEBK.US,D,20080421,000000,9.30865,9.66077,9.30865,9.66077,1122.1154152789,0
+PEBK.US,D,20080423,000000,9.26581,9.26581,9.15866,9.19523,12556.471496972,0
+PEBK.US,D,20080424,000000,9.17415,9.17415,9.17415,9.17415,132.61363998751,0
+PEBK.US,D,20080425,000000,9.34513,9.34513,9.26581,9.33825,2280.9546077852,0
+PEBK.US,D,20080428,000000,9.51764,9.51764,9.51764,9.51764,137.71416460242,0
+PEBK.US,D,20080429,000000,9.59607,9.66077,9.59607,9.66077,696.73166239592,0
+PEBK.US,D,20080430,000000,9.37649,9.66077,9.37649,9.66077,738.55596423814,0
+PEBK.US,D,20080501,000000,9.83919,9.83919,9.83919,9.83919,132.61363998751,0
+PEBK.US,D,20080502,000000,9.98227,10.1529,9.37649,10.1529,3205.1696680058,0
+PEBK.US,D,20080505,000000,9.40393,9.98913,9.40393,9.98913,2924.6408141861,0
+PEBK.US,D,20080506,000000,9.66861,9.83919,9.4902,9.83919,2932.80165357,0
+PEBK.US,D,20080507,000000,9.55196,9.55196,9.51764,9.51764,1461.8103546316,0
+PEBK.US,D,20080508,000000,9.5049,10.1372,9.37649,10.0166,7835.425913416,0
+PEBK.US,D,20080509,000000,10.0038,10.0038,9.98227,9.98227,283.58916858868,0
+PEBK.US,D,20080512,000000,9.98227,10.0911,9.98227,10.0911,283.58916858868,0
+PEBK.US,D,20080514,000000,9.9029,9.9029,9.9029,9.9029,555.95718302457,0
+PEBK.US,D,20080515,000000,9.9029,9.98227,9.87349,9.87349,3237.8130255412,0
+PEBK.US,D,20080516,000000,9.66077,9.66077,9.48236,9.48236,996.6425097523,0
+PEBK.US,D,20080519,000000,9.44315,9.86564,9.44315,9.86564,754.87764300583,0
+PEBK.US,D,20080520,000000,9.87349,9.87349,9.48236,9.48236,650.82694086179,0
+PEBK.US,D,20080521,000000,9.5451,9.82644,9.5451,9.82644,418.24301842215,0
+PEBK.US,D,20080522,000000,9.52549,9.52549,9.5049,9.5049,658.98778024563,0
+PEBK.US,D,20080523,000000,9.46472,9.46472,9.46472,9.46472,132.61363998751,0
+PEBK.US,D,20080527,000000,9.43824,9.43824,9.43824,9.43824,132.61363998751,0
+PEBK.US,D,20080528,000000,9.45001,9.92541,9.30189,9.92541,9864.4146052249,0
+PEBK.US,D,20080529,000000,9.32453,9.32453,8.83811,8.88997,1955.5411373543,0
+PEBK.US,D,20080530,000000,9.83919,9.83919,9.83919,9.83919,551.87676333264,0
+PEBK.US,D,20080602,000000,9.90882,9.90882,9.90882,9.90882,210.14161413406,0
+PEBK.US,D,20080603,000000,9.85879,9.9029,9.26581,9.9029,1397.5437444838,0
+PEBK.US,D,20080604,000000,9.27845,9.9029,9.26581,9.26581,4018.1932916216,0
+PEBK.US,D,20080605,000000,9.26581,9.29404,9.26581,9.29404,700.81208208785,0
+PEBK.US,D,20080606,000000,9.30189,9.5451,9.30189,9.30189,2899.1381911116,0
+PEBK.US,D,20080610,000000,8.95682,9.23238,8.94761,9.21886,2518.6390548397,0
+PEBK.US,D,20080611,000000,9.26581,9.26581,9.23238,9.23238,7202.9608611678,0
+PEBK.US,D,20080612,000000,9.23238,9.23238,9.12318,9.12318,5372.8926293402,0
+PEBK.US,D,20080613,000000,9.25179,9.30189,9.23238,9.25179,5078.0823065987,0
+PEBK.US,D,20080616,000000,9.10024,9.30189,9.0172,9.30189,18715.86502193,0
+PEBK.US,D,20080617,000000,9.25179,9.25179,9.0172,9.0172,3712.1618147273,0
+PEBK.US,D,20080618,000000,8.94182,8.94761,7.87919,7.87919,23302.256755651,0
+PEBK.US,D,20080619,000000,7.87135,8.12347,7.87135,8.12347,4145.7064069942,0
+PEBK.US,D,20080620,000000,7.20622,8.57883,6.84116,8.2219,4198.7518629892,0
+PEBK.US,D,20080623,000000,8.2219,8.2219,8.19356,8.19356,6146.1321609597,0
+PEBK.US,D,20080624,000000,7.87135,8.04996,7.87135,7.87135,7695.6715389676,0
+PEBK.US,D,20080625,000000,8.12347,8.12347,7.87135,7.87135,1155.7788777373,0
+PEBK.US,D,20080626,000000,7.87135,7.87919,7.69098,7.86399,10706.001166684,0
+PEBK.US,D,20080627,000000,8.207,8.207,7.19886,7.92134,9709.3586569318,0
+PEBK.US,D,20080630,000000,8.1077,8.12347,7.69098,7.79282,3853.9563990217,0
+PEBK.US,D,20080701,000000,7.87135,7.87135,6.86959,6.86959,4753.6889410908,0
+PEBK.US,D,20080702,000000,7.07692,7.07692,6.66215,6.80548,18037.495248148,0
+PEBK.US,D,20080703,000000,6.66215,6.66215,6.48316,6.54795,2795.0874889675,0
+PEBK.US,D,20080707,000000,6.46188,6.79763,6.46188,6.46188,5029.1172702956,0
+PEBK.US,D,20080708,000000,6.61893,6.79763,6.44022,6.44022,16884.776685179,0
+PEBK.US,D,20080709,000000,6.44022,6.44022,6.44022,6.44022,1729.0778444526,0
+PEBK.US,D,20080710,000000,6.19682,6.44022,6.08232,6.33994,4427.2553657369,0
+PEBK.US,D,20080711,000000,6.64078,6.72636,6.44022,6.44737,5589.1548730121,0
+PEBK.US,D,20080714,000000,6.08232,6.08232,6.08232,6.08232,166.27710244588,0
+PEBK.US,D,20080715,000000,6.1183,6.1183,5.26652,5.29533,13248.102634753,0
+PEBK.US,D,20080716,000000,5.61746,5.79607,5.5458,5.68207,9113.617381911,0
+PEBK.US,D,20080717,000000,5.93223,6.6049,5.93223,6.6049,1184.3418155808,0
+PEBK.US,D,20080718,000000,6.44022,6.79763,6.26141,6.26141,8382.2021521337,0
+PEBK.US,D,20080721,000000,7.00575,8.2219,7.00575,8.2219,11179.329850948,0
+PEBK.US,D,20080722,000000,8.42286,8.58598,8.16475,8.58598,3554.0455516653,0
+PEBK.US,D,20080723,000000,7.97829,7.97829,7.97829,7.97829,1254.7290552665,0
+PEBK.US,D,20080725,000000,8.04996,8.4008,8.04996,8.4008,3254.1347043089,0
+PEBK.US,D,20080728,000000,8.53,8.58598,7.88556,8.04996,2178.9441154871,0
+PEBK.US,D,20080729,000000,8.58598,8.58598,8.23004,8.23004,2140.1801284138,0
+PEBK.US,D,20080730,000000,8.30141,8.58598,8.30141,8.57883,7862.9687463364,0
+PEBK.US,D,20080731,000000,8.58598,8.80115,8.58598,8.63755,4761.8497804746,0
+PEBK.US,D,20080801,000000,8.80115,8.80115,8.59197,8.80115,3279.6373273835,0
+PEBK.US,D,20080804,000000,8.59197,9.40393,8.59197,8.77243,2875.675777883,0
+PEBK.US,D,20080805,000000,8.59197,8.59197,7.91331,7.91331,2644.1119603664,0
+PEBK.US,D,20080806,000000,7.87919,7.87919,7.87919,7.87919,199.94056490425,0
+PEBK.US,D,20080807,000000,8.48109,8.48109,7.87919,7.88556,2864.4546237302,0
+PEBK.US,D,20080808,000000,7.87135,8.02926,7.52069,7.52069,1955.5411373543,0
+PEBK.US,D,20080812,000000,7.73489,7.73489,7.73489,7.73489,132.61363998751,0
+PEBK.US,D,20080813,000000,7.84968,8.76479,7.83694,8.40864,2142.2203382598,0
+PEBK.US,D,20080814,000000,8.64568,8.7492,7.72842,7.74283,13174.655080298,0
+PEBK.US,D,20080818,000000,7.88556,8.23004,7.88556,8.23004,4334.4258177457,0
+PEBK.US,D,20080820,000000,8.23004,8.23004,8.23004,8.23004,664.08830486054,0
+PEBK.US,D,20080821,000000,8.01565,8.21416,8.01565,8.17191,2516.5988449938,0
+PEBK.US,D,20080822,000000,8.07898,8.30141,7.87919,7.87919,2229.9493616362,0
+PEBK.US,D,20080825,000000,7.94251,8.3857,7.94251,8.23004,2236.069991174,0
+PEBK.US,D,20080826,000000,8.27827,8.27827,7.98634,7.98634,2104.4764561095,0
+PEBK.US,D,20080827,000000,7.98634,7.9933,7.98634,7.9933,539.63550425687,0
+PEBK.US,D,20080828,000000,8.28542,8.34415,7.94918,8.23004,7960.8988189426,0
+PEBK.US,D,20080829,000000,7.94251,7.94251,7.94251,7.94251,1324.0961900292,0
+PEBK.US,D,20080902,000000,8.23004,8.23004,8.04996,8.23004,3201.0892483139,0
+PEBK.US,D,20080904,000000,8.4455,8.56539,8.4455,8.56539,4224.2544860637,0
+PEBK.US,D,20080905,000000,8.4156,8.4156,8.1572,8.1572,2531.9004188385,0
+PEBK.US,D,20080908,000000,8.50668,8.57244,8.21416,8.42981,3770.3077953372,0
+PEBK.US,D,20080909,000000,8.1572,8.19356,7.97829,8.04996,11011.012538656,0
+PEBK.US,D,20080910,000000,7.97829,7.97829,7.5855,7.62853,9839.9320870733,0
+PEBK.US,D,20080911,000000,7.72136,8.19356,7.69098,7.69911,2932.80165357,0
+PEBK.US,D,20080912,000000,7.81508,8.31532,7.81508,8.31532,283.58916858868,0
+PEBK.US,D,20080915,000000,8.29355,8.30141,8.18622,8.30141,950.73778821816,0
+PEBK.US,D,20080916,000000,7.96311,8.3362,7.96311,8.3362,5651.3812733139,0
+PEBK.US,D,20080917,000000,8.3362,8.3362,7.90615,8.1572,2236.069991174,0
+PEBK.US,D,20080918,000000,7.88556,8.23004,7.69098,8.23004,1753.5603626041,0
+PEBK.US,D,20080919,000000,8.23004,8.42286,7.90615,8.19896,2742.0420329725,0
+PEBK.US,D,20080923,000000,8.40864,8.40864,8.40864,8.40864,694.69145254996,0
+PEBK.US,D,20080925,000000,8.1572,8.1572,8.1572,8.1572,4383.3908540487,0
+PEBK.US,D,20080926,000000,8.1572,8.1572,8.1572,8.1572,490.67046795379,0
+PEBK.US,D,20080929,000000,8.17191,8.17191,8.1572,8.1572,1678.0725983035,0
+PEBK.US,D,20080930,000000,8.58598,8.58598,8.0722,8.0722,1678.0725983035,0
+PEBK.US,D,20081003,000000,7.87135,8.58598,7.87135,8.58598,37871.395265664,0
+PEBK.US,D,20081006,000000,8.13622,8.13622,7.76508,7.76508,1397.5437444838,0
+PEBK.US,D,20081007,000000,7.83694,8.40864,7.83694,8.40864,8794.324541018,0
+PEBK.US,D,20081008,000000,7.87919,8.3857,7.87135,8.3857,1042.5472312864,0
+PEBK.US,D,20081009,000000,8.3857,8.5502,7.80792,7.80792,6968.3367288822,0
+PEBK.US,D,20081010,000000,7.5855,7.69098,7.42875,7.69098,5253.5403533514,0
+PEBK.US,D,20081014,000000,7.87135,8.50668,7.87135,8.23004,9782.8062113864,0
+PEBK.US,D,20081016,000000,7.52785,8.23004,7.52785,8.23004,132.61363998751,0
+PEBK.US,D,20081017,000000,8.01565,8.37777,8.01565,8.37777,760.99827254372,0
+PEBK.US,D,20081020,000000,8.58598,8.58598,8.3857,8.5502,3354.1049867611,0
+PEBK.US,D,20081021,000000,8.4156,8.58598,8.40864,8.58598,778.34005623439,0
+PEBK.US,D,20081022,000000,8.2371,8.2371,8.23004,8.23004,70571.878676738,0
+PEBK.US,D,20081023,000000,8.28542,8.50069,8.28542,8.50069,841.58656145921,0
+PEBK.US,D,20081024,000000,8.23004,8.25758,7.33474,7.33474,2562.5035665279,0
+PEBK.US,D,20081027,000000,7.22642,7.22642,7.22642,7.22642,132.61363998751,0
+PEBK.US,D,20081028,000000,8.23004,8.23004,7.15612,7.22642,8941.2196499272,0
+PEBK.US,D,20081029,000000,7.32689,8.15044,7.23446,7.33474,3954.9467863968,0
+PEBK.US,D,20081031,000000,7.15612,7.24797,7.15612,7.22642,978.28062113864,0
+PEBK.US,D,20081104,000000,7.51364,7.51364,7.33474,7.33474,1100.6932118963,0
+PEBK.US,D,20081105,000000,8.23004,8.23004,8.23004,8.23004,218.3024535179,0
+PEBK.US,D,20081110,000000,8.43747,8.43747,7.21338,7.22642,3187.8278843152,0
+PEBK.US,D,20081111,000000,7.26327,7.87135,7.26327,7.87135,1177.2010811199,0
+PEBK.US,D,20081112,000000,8.23004,8.23004,8.23004,8.23004,418.24301842215,0
+PEBK.US,D,20081113,000000,8.2371,8.2371,8.23004,8.23004,694.69145254996,0
+PEBK.US,D,20081114,000000,7.97074,8.23004,7.97074,8.23004,1340.4178687968,0
+PEBK.US,D,20081117,000000,8.1572,8.1572,8.1572,8.1572,283.58916858868,0
+PEBK.US,D,20081120,000000,8.13622,8.13622,8.13622,8.13622,283.58916858868,0
+PEBK.US,D,20081124,000000,7.84968,7.84968,7.33474,7.33474,790.58131531016,0
+PEBK.US,D,20081125,000000,7.14848,7.14848,6.49727,7.13407,13260.343893829,0
+PEBK.US,D,20081126,000000,7.02016,7.02016,7.02016,7.02016,132.61363998751,0
+PEBK.US,D,20081128,000000,7.27787,7.27787,6.79763,6.82675,2413.5682477727,0
+PEBK.US,D,20081201,000000,6.86959,6.86959,6.84116,6.84116,1785.1836152165,0
+PEBK.US,D,20081202,000000,7.40033,7.41434,7.40033,7.40033,513.11277625937,0
+PEBK.US,D,20081203,000000,7.4207,7.4207,6.90527,7.15612,6873.466971045,0
+PEBK.US,D,20081204,000000,7.1774,7.40033,6.71235,7.40033,8457.6899164343,0
+PEBK.US,D,20081208,000000,6.26141,6.26141,6.26141,6.26141,4426.2352608139,0
+PEBK.US,D,20081209,000000,6.44022,6.44022,6.44022,6.44022,1254.7290552665,0
+PEBK.US,D,20081210,000000,6.51208,7.16318,6.51208,7.16318,2373.7841557765,0
+PEBK.US,D,20081211,000000,7.38542,7.38542,7.15612,7.15612,631.44494732515,0
+PEBK.US,D,20081212,000000,7.22642,7.22642,6.44022,6.56913,3402.0499181412,0
+PEBK.US,D,20081215,000000,7.37071,7.37071,6.58334,6.58334,5596.295607473,0
+PEBK.US,D,20081216,000000,6.28984,6.79763,6.28984,6.77646,536.57518948793,0
+PEBK.US,D,20081217,000000,6.30434,6.61893,6.26141,6.61893,1720.9170050687,0
+PEBK.US,D,20081218,000000,6.26847,6.29709,6.26847,6.29709,418.24301842215,0
+PEBK.US,D,20081222,000000,6.29709,6.29709,6.26141,6.26141,5029.1172702956,0
+PEBK.US,D,20081223,000000,6.13251,7.39257,6.13251,6.66215,191023.82777248,0
+PEBK.US,D,20081224,000000,6.17555,6.50462,6.16839,6.50462,3209.2500876978,0
+PEBK.US,D,20081229,000000,6.22545,6.61893,6.22545,6.61893,3620.3523716591,0
+PEBK.US,D,20081230,000000,6.79763,6.80548,6.08987,6.66215,12572.793175739,0
+PEBK.US,D,20081231,000000,6.247,6.5905,6.23994,6.56913,9548.1820791008,0
+PEBK.US,D,20090105,000000,6.44022,6.44022,6.44022,6.44022,235.64423720858,0
+PEBK.US,D,20090107,000000,6.44022,6.44022,6.44022,6.44022,2795.0874889675,0
+PEBK.US,D,20090108,000000,6.26141,6.26141,6.26141,6.26141,694.69145254996,0
+PEBK.US,D,20090109,000000,6.61216,6.61216,6.44022,6.476,3802.9511528726,0
+PEBK.US,D,20090113,000000,6.61216,6.61216,6.26141,6.26141,3354.1049867611,0
+PEBK.US,D,20090114,000000,6.26847,6.94125,6.26141,6.78371,16776.645563343,0
+PEBK.US,D,20090115,000000,6.61893,6.61893,6.61893,6.61893,2328.8995391653,0
+PEBK.US,D,20090116,000000,7.15612,7.15612,6.26847,6.29709,1124.1556251249,0
+PEBK.US,D,20090120,000000,6.81254,6.81254,6.29709,6.29709,1058.8689100541,0
+PEBK.US,D,20090121,000000,6.7696,6.7696,6.7696,6.7696,132.61363998751,0
+PEBK.US,D,20090122,000000,6.56913,6.56913,6.26141,6.26141,1678.0725983035,0
+PEBK.US,D,20090123,000000,6.26141,6.26141,6.26141,6.26141,215.24213874896,0
+PEBK.US,D,20090127,000000,6.26141,6.26141,6.23994,6.25425,2516.5988449938,0
+PEBK.US,D,20090129,000000,6.08232,6.08232,5.44562,5.44562,16501.217234138,0
+PEBK.US,D,20090130,000000,5.72471,5.72471,5.72471,5.72471,3216.3908221586,0
+PEBK.US,D,20090202,000000,5.5458,5.5458,5.45993,5.45993,283.58916858868,0
+PEBK.US,D,20090203,000000,5.46718,5.46718,5.29533,5.29533,3636.6740504268,0
+PEBK.US,D,20090204,000000,5.0735,5.0735,4.68707,5.05938,1678.0725983035,0
+PEBK.US,D,20090205,000000,5.0086,5.0086,5.0086,5.0086,2932.80165357,0
+PEBK.US,D,20090206,000000,4.6656,4.6656,4.27192,4.6656,8523.996736428,0
+PEBK.US,D,20090209,000000,5.08036,5.1879,4.8447,5.15241,3216.3908221586,0
+PEBK.US,D,20090210,000000,5.03791,5.03791,5.02361,5.02361,1242.4877961907,0
+PEBK.US,D,20090212,000000,5.40278,5.40278,4.82999,4.82999,5170.91185459,0
+PEBK.US,D,20090217,000000,4.57257,4.65109,4.30064,4.65109,2477.8348579205,0
+PEBK.US,D,20090218,000000,4.09311,4.09311,4.0787,4.0787,404.9816544234,0
+PEBK.US,D,20090219,000000,4.11458,4.12173,4.11458,4.12173,978.28062113864,0
+PEBK.US,D,20090220,000000,3.80706,5.4957,3.79971,3.79971,26099.384454465,0
+PEBK.US,D,20090223,000000,4.48679,4.5011,3.93578,4.02145,5594.255397627,0
+PEBK.US,D,20090224,000000,4.75843,4.75843,4.75843,4.75843,132.61363998751,0
+PEBK.US,D,20090225,000000,4.029,4.029,4.029,4.029,132.61363998751,0
+PEBK.US,D,20090226,000000,4.31476,4.31476,3.94302,4.02145,3710.1216048814,0
+PEBK.US,D,20090227,000000,3.97185,3.97185,3.87117,3.87117,555.95718302457,0
+PEBK.US,D,20090302,000000,3.86421,3.86421,3.57796,3.82843,6966.2965190363,0
+PEBK.US,D,20090304,000000,3.82843,3.82843,3.78559,3.78559,4441.5368346586,0
+PEBK.US,D,20090305,000000,4.27918,4.36495,3.94302,4.36495,4049.816544234,0
+PEBK.US,D,20090306,000000,3.8498,4.39366,3.57796,3.57796,4589.4520484909,0
+PEBK.US,D,20090309,000000,3.57796,3.6856,3.47739,3.6856,8823.9075837844,0
+PEBK.US,D,20090310,000000,3.4422,3.97185,3.4422,3.97185,28562.937843464,0
+PEBK.US,D,20090311,000000,3.93578,4.27192,3.64952,3.64952,1120.075205433,0
+PEBK.US,D,20090312,000000,3.86421,3.86421,3.86421,3.86421,132.61363998751,0
+PEBK.US,D,20090313,000000,3.64952,3.78559,3.57796,3.6856,15509.675249001,0
+PEBK.US,D,20090316,000000,4.0787,4.0787,3.93578,4.00743,15412.765281318,0
+PEBK.US,D,20090317,000000,4.00743,4.00743,4.00743,4.00743,1397.5437444838,0
+PEBK.US,D,20090319,000000,4.11458,4.15066,3.57796,3.97185,7741.5762605017,0
+PEBK.US,D,20090320,000000,3.75697,4.02145,3.75697,3.87881,3379.6076098356,0
+PEBK.US,D,20090323,000000,3.96449,3.96449,3.96449,3.96449,841.58656145921,0
+PEBK.US,D,20090325,000000,4.15066,4.15066,3.93578,3.97842,2313.5979653206,0
+PEBK.US,D,20090326,000000,4.13615,4.15066,4.00743,4.00743,9934.8018449106,0
+PEBK.US,D,20090327,000000,3.93578,4.00743,3.93578,3.97185,32185.330424969,0
+PEBK.US,D,20090331,000000,4.11458,4.11458,4.04321,4.11458,2672.6748982098,0
+PEBK.US,D,20090401,000000,3.79265,3.79265,3.57796,3.6856,2206.4869484076,0
+PEBK.US,D,20090402,000000,3.58511,3.85706,3.57796,3.81392,2516.5988449938,0
+PEBK.US,D,20090403,000000,4.00743,4.00743,4.00743,4.00743,1254.7290552665,0
+PEBK.US,D,20090406,000000,3.81392,3.93578,3.81392,3.93578,1344.4982884888,0
+PEBK.US,D,20090408,000000,4.22221,4.22878,4.22221,4.22878,6346.0727258639,0
+PEBK.US,D,20090409,000000,4.22878,4.32917,4.22878,4.32239,3219.4511369276,0
+PEBK.US,D,20090413,000000,4.50826,4.50826,4.29349,4.47238,2553.3226222211,0
+PEBK.US,D,20090414,000000,4.29349,4.50826,4.29349,4.50826,91268.787459097,0
+PEBK.US,D,20090415,000000,4.50826,4.50826,4.47238,4.47238,439.66522180475,0
+PEBK.US,D,20090416,000000,4.61561,4.97351,4.47973,4.64433,5099.5045099813,0
+PEBK.US,D,20090420,000000,4.37917,4.63678,4.37917,4.43679,3081.7369723252,0
+PEBK.US,D,20090421,000000,4.32917,4.32917,4.32917,4.32917,418.24301842215,0
+PEBK.US,D,20090422,000000,4.44375,4.44375,4.43679,4.43679,694.69145254996,0
+PEBK.US,D,20090423,000000,4.32917,4.32917,4.32917,4.32917,283.58916858868,0
+PEBK.US,D,20090424,000000,4.43679,4.43679,4.32917,4.43679,4049.816544234,0
+PEBK.US,D,20090427,000000,4.29349,4.78676,4.22878,4.27918,1254.7290552665,0
+PEBK.US,D,20090428,000000,4.3078,4.60129,4.3078,4.50826,555.95718302457,0
+PEBK.US,D,20090430,000000,4.78676,4.79451,4.78676,4.79451,555.95718302457,0
+PEBK.US,D,20090505,000000,4.30064,4.54434,4.30064,4.54434,1185.3619205038,0
+PEBK.US,D,20090506,000000,4.52934,4.52934,4.5011,4.5011,2370.7238410075,0
+PEBK.US,D,20090507,000000,4.65109,4.65864,4.52247,4.52247,8011.9040650916,0
+PEBK.US,D,20090508,000000,4.65864,4.68707,4.54434,4.68707,2932.80165357,0
+PEBK.US,D,20090513,000000,4.69413,5.29533,4.69413,5.29533,4460.9188281953,0
+PEBK.US,D,20090514,000000,4.70147,5.28799,4.69413,4.85146,2298.2963914759,0
+PEBK.US,D,20090515,000000,4.69413,4.80176,4.30064,4.45788,3770.3077953372,0
+PEBK.US,D,20090518,000000,4.43679,4.5511,4.43679,4.54434,1254.7290552665,0
+PEBK.US,D,20090519,000000,4.43679,4.65109,4.37219,4.45101,1122.1154152789,0
+PEBK.US,D,20090520,000000,4.47238,4.65109,4.47238,4.47238,1529.1372795483,0
+PEBK.US,D,20090521,000000,4.37917,4.83774,4.29349,4.29349,8258.769456453,0
+PEBK.US,D,20090522,000000,4.36495,4.85891,4.36495,4.47238,4609.8541469505,0
+PEBK.US,D,20090526,000000,4.3078,4.48679,4.29349,4.47238,2236.069991174,0
+PEBK.US,D,20090527,000000,4.47238,4.91596,4.47238,4.91596,1115.9947857411,0
+PEBK.US,D,20090528,000000,4.55825,4.59394,4.55825,4.59394,1989.2045998127,0
+PEBK.US,D,20090529,000000,4.90901,4.9589,4.65109,4.65109,3586.6889092007,0
+PEBK.US,D,20090601,000000,4.61561,4.65109,4.61561,4.65109,418.24301842215,0
+PEBK.US,D,20090602,000000,4.69413,4.69413,4.68707,4.68707,903.81296176104,0
+PEBK.US,D,20090603,000000,4.73,4.73,4.72284,4.72284,978.28062113864,0
+PEBK.US,D,20090604,000000,4.91596,4.91596,4.75843,4.75843,941.55684391133,0
+PEBK.US,D,20090605,000000,4.90185,4.90185,4.82999,4.82999,283.58916858868,0
+PEBK.US,D,20090608,000000,4.72284,4.72284,4.72284,4.72284,572.27886179226,0
+PEBK.US,D,20090610,000000,5.09496,5.09496,4.72284,4.82999,4154.887351301,0
+PEBK.US,D,20090611,000000,4.83774,4.90185,4.72284,4.72284,1475.0717186303,0
+PEBK.US,D,20090612,000000,4.83774,4.83774,4.79451,4.79451,7631.4049288198,0
+PEBK.US,D,20090615,000000,5.21681,5.33827,4.79451,4.87342,5243.3393041216,0
+PEBK.US,D,20090616,000000,4.93743,4.95205,4.68707,4.72284,5978.8349535908,0
+PEBK.US,D,20090619,000000,4.76588,5.1232,4.72284,5.1232,9436.9906424959,0
+PEBK.US,D,20090622,000000,4.47238,4.47238,4.47238,4.47238,978.28062113864,0
+PEBK.US,D,20090623,000000,4.51532,4.61561,4.39366,4.43679,38080.516774875,0
+PEBK.US,D,20090624,000000,4.40817,4.50826,4.32917,4.32917,12642.160310502,0
+PEBK.US,D,20090625,000000,4.43679,4.65109,4.43679,4.64433,3768.2675854913,0
+PEBK.US,D,20090626,000000,4.47238,4.47238,4.47238,4.47238,2516.5988449938,0
+PEBK.US,D,20090629,000000,4.65109,4.72284,4.47238,4.47238,4609.8541469505,0
+PEBK.US,D,20090630,000000,4.64433,4.65109,4.40081,4.40081,5544.270256401,0
+PEBK.US,D,20090701,000000,4.40817,4.40817,4.32917,4.32917,2236.069991174,0
+PEBK.US,D,20090702,000000,4.32917,4.33643,4.3078,4.32917,2094.2754068797,0
+PEBK.US,D,20090706,000000,4.31476,4.31476,4.3078,4.3078,3494.8794661324,0
+PEBK.US,D,20090707,000000,4.31476,4.43679,4.3078,4.3078,1177.2010811199,0
+PEBK.US,D,20090708,000000,4.31476,4.43679,4.3078,4.3078,9384.9652914239,0
+PEBK.US,D,20090709,000000,4.30064,4.30064,4.29349,4.29349,956.85841775604,0
+PEBK.US,D,20090713,000000,4.30064,4.30064,4.24349,4.24349,1511.7954958576,0
+PEBK.US,D,20090714,000000,4.24349,4.24349,4.24349,4.24349,283.58916858868,0
+PEBK.US,D,20090715,000000,4.25761,4.25761,4.24349,4.24349,1977.9834456599,0
+PEBK.US,D,20090716,000000,4.34396,4.34396,4.34396,4.34396,132.61363998751,0
+PEBK.US,D,20090717,000000,4.36495,4.36495,4.36495,4.36495,555.95718302457,0
+PEBK.US,D,20090720,000000,4.36495,4.36495,4.29349,4.29349,6235.901394182,0
+PEBK.US,D,20090722,000000,4.24349,4.32239,4.24349,4.25761,2681.8558425167,0
+PEBK.US,D,20090724,000000,4.36495,4.36495,4.24349,4.24349,4251.7973189842,0
+PEBK.US,D,20090727,000000,4.24349,4.24349,4.24349,4.24349,694.69145254996,0
+PEBK.US,D,20090728,000000,4.24349,4.36495,4.24349,4.36495,5529.9887874792,0
+PEBK.US,D,20090729,000000,4.36495,4.36495,4.36495,4.36495,2000.4257539655,0
+PEBK.US,D,20090730,000000,4.62296,4.62296,4.37219,4.37219,3494.8794661324,0
+PEBK.US,D,20090731,000000,4.64433,4.6656,4.64433,4.64433,1962.6818718152,0
+PEBK.US,D,20090803,000000,4.37219,4.40081,4.37219,4.40081,938.49652914239,0
+PEBK.US,D,20090804,000000,4.40081,4.40081,4.37219,4.37917,1311.8549309534,0
+PEBK.US,D,20090805,000000,4.36495,4.47973,4.36495,4.47238,858.92834514988,0
+PEBK.US,D,20090806,000000,4.48679,4.48679,4.47973,4.47973,694.69145254996,0
+PEBK.US,D,20090807,000000,4.40081,4.67286,4.40081,4.6656,9638.9714172461,0
+PEBK.US,D,20090810,000000,4.6656,4.6656,4.40081,4.6656,2795.0874889675,0
+PEBK.US,D,20090811,000000,4.61561,4.64433,4.47238,4.64433,3155.1845267798,0
+PEBK.US,D,20090812,000000,4.47973,4.47973,4.47238,4.47238,283.58916858868,0
+PEBK.US,D,20090813,000000,4.47238,4.47238,4.47238,4.47238,0,0
+PEBK.US,D,20090814,000000,4.54434,4.54434,4.54434,4.54434,908.91348637594,0
+PEBK.US,D,20090817,000000,4.54434,4.5511,4.47238,4.49385,2373.7841557765,0
+PEBK.US,D,20090818,000000,4.93068,4.93068,4.47238,4.53669,1537.2981189321,0
+PEBK.US,D,20090819,000000,4.36495,5.0086,4.25055,4.43679,3626.4730011969,0
+PEBK.US,D,20090820,000000,4.42258,4.82999,4.24349,4.50826,3791.7299987198,0
+PEBK.US,D,20090821,000000,4.67286,4.67286,4.58718,4.60815,555.95718302457,0
+PEBK.US,D,20090824,000000,4.78019,4.78019,4.57992,4.57992,2932.80165357,0
+PEBK.US,D,20090825,000000,4.57992,4.57992,4.57992,4.57992,0,0
+PEBK.US,D,20090826,000000,4.65109,4.65109,4.57992,4.57992,1344.4982884888,0
+PEBK.US,D,20090827,000000,4.58718,4.61561,4.57992,4.61561,640.62589163198,0
+PEBK.US,D,20090831,000000,4.62962,4.98027,4.62962,4.98027,363.15735258118,0
+PEBK.US,D,20090901,000000,4.88764,4.8945,4.88764,4.8945,283.58916858868,0
+PEBK.US,D,20090902,000000,4.65109,4.72284,4.65109,4.65109,978.28062113864,0
+PEBK.US,D,20090903,000000,4.72284,4.72284,4.72284,4.72284,283.58916858868,0
+PEBK.US,D,20090904,000000,4.6656,4.75843,4.65109,4.65109,3823.3532513322,0
+PEBK.US,D,20090908,000000,4.65109,4.65109,4.65109,4.65109,1536.2780140092,0
+PEBK.US,D,20090909,000000,4.72284,4.72284,4.72284,4.72284,305.01137197128,0
+PEBK.US,D,20090910,000000,4.65109,4.82999,4.65109,4.75843,1721.9371099917,0
+PEBK.US,D,20090911,000000,4.67286,4.67286,4.67286,4.67286,298.89074243339,0
+PEBK.US,D,20090915,000000,4.82999,4.90185,4.64433,4.90185,9181.9644117507,0
+PEBK.US,D,20090916,000000,4.82999,4.82999,4.75843,4.75843,978.28062113864,0
+PEBK.US,D,20090917,000000,4.82283,4.82999,4.82283,4.82999,2048.3706853456,0
+PEBK.US,D,20090918,000000,4.65864,4.82999,4.65864,4.82999,1717.8566902998,0
+PEBK.US,D,20090921,000000,4.53669,4.68707,4.53669,4.68707,1105.7937365112,0
+PEBK.US,D,20090922,000000,4.68707,4.69413,4.45788,4.45788,5329.028117652,0
+PEBK.US,D,20090923,000000,4.67981,4.82999,4.67981,4.72284,1825.9878121357,0
+PEBK.US,D,20090925,000000,4.68707,4.68707,4.61561,4.61561,2270.7535585554,0
+PEBK.US,D,20090929,000000,4.75843,4.75843,4.75843,4.75843,694.69145254996,0
+PEBK.US,D,20090930,000000,4.68707,4.82999,4.65109,4.82999,936.45631929643,0
+PEBK.US,D,20091001,000000,4.61561,4.65109,4.61561,4.65109,900.7526469921,0
+PEBK.US,D,20091002,000000,4.68707,4.88018,4.68707,4.88018,2773.6652855849,0
+PEBK.US,D,20091006,000000,4.68707,4.68707,4.68707,4.68707,694.69145254996,0
+PEBK.US,D,20091007,000000,4.70147,4.70147,4.65109,4.65109,4904.664469692,0
+PEBK.US,D,20091008,000000,4.85891,4.8945,4.82999,4.82999,555.95718302457,0
+PEBK.US,D,20091009,000000,4.6656,4.6656,4.65109,4.6656,640.62589163198,0
+PEBK.US,D,20091014,000000,4.68707,4.68707,4.68707,4.68707,2795.0874889675,0
+PEBK.US,D,20091015,000000,4.67286,4.8945,4.65109,4.8945,2293.195866861,0
+PEBK.US,D,20091016,000000,4.68707,4.70147,4.65109,4.65109,649.80683593881,0
+PEBK.US,D,20091019,000000,4.68707,4.82999,4.57992,4.57992,2724.7002492819,0
+PEBK.US,D,20091020,000000,4.82999,4.82999,4.82999,4.82999,1005.8234540591,0
+PEBK.US,D,20091021,000000,4.6656,4.6656,4.65864,4.65864,1677.0524933805,0
+PEBK.US,D,20091022,000000,4.6656,4.6656,4.6656,4.6656,418.24301842215,0
+PEBK.US,D,20091023,000000,4.65864,4.65864,4.65864,4.65864,694.69145254996,0
+PEBK.US,D,20091026,000000,4.65109,4.65109,4.65109,4.65109,1397.5437444838,0
+PEBK.US,D,20091027,000000,4.60129,4.60129,4.45788,4.45788,3806.0114676416,0
+PEBK.US,D,20091028,000000,4.45788,4.45788,4.29349,4.29349,2677.7754228247,0
+PEBK.US,D,20091029,000000,4.44375,4.44375,4.3078,4.3078,418.24301842215,0
+PEBK.US,D,20091030,000000,4.42954,4.42954,4.36495,4.36495,3789.6897888739,0
+PEBK.US,D,20091102,000000,4.32917,4.32917,4.32917,4.32917,132.61363998751,0
+PEBK.US,D,20091103,000000,4.29349,4.29349,4.22221,4.22221,555.95718302457,0
+PEBK.US,D,20091104,000000,4.22221,4.22221,4.22221,4.22221,694.69145254996,0
+PEBK.US,D,20091105,000000,4.11458,4.22221,4.02145,4.22221,2539.0411532994,0
+PEBK.US,D,20091106,000000,4.11458,4.12173,3.94999,4.02145,7133.5937264051,0
+PEBK.US,D,20091110,000000,4.01439,4.0787,4.01439,4.0787,340.71504427561,0
+PEBK.US,D,20091111,000000,4.11458,4.11458,4.01439,4.01439,3636.6740504268,0
+PEBK.US,D,20091112,000000,4.01439,4.01439,4.00743,4.00743,7520.2134922149,0
+PEBK.US,D,20091113,000000,3.93578,3.93578,3.79265,3.79265,418.24301842215,0
+PEBK.US,D,20091116,000000,3.79265,3.79265,3.39926,3.53513,18698.523238239,0
+PEBK.US,D,20091117,000000,3.46337,3.5066,3.46337,3.48493,7878.2703201812,0
+PEBK.US,D,20091118,000000,3.48493,3.48493,3.43445,3.43445,5760.5325000729,0
+PEBK.US,D,20091119,000000,3.59208,3.72109,3.57796,3.72109,11857.69962473,0
+PEBK.US,D,20091120,000000,3.72834,3.72834,3.64952,3.64952,1137.4169891237,0
+PEBK.US,D,20091123,000000,3.59208,4.00743,3.42043,4.00743,7238.6645334722,0
+PEBK.US,D,20091124,000000,3.72109,3.79265,3.61364,3.61364,2517.6189499168,0
+PEBK.US,D,20091125,000000,3.5066,4.00743,3.5066,4.00743,694.69145254996,0
+PEBK.US,D,20091127,000000,3.51346,3.57051,3.47739,3.57051,1310.8348260304,0
+PEBK.US,D,20091130,000000,3.99998,3.99998,3.47082,3.47082,4913.8454139988,0
+PEBK.US,D,20091201,000000,3.52072,3.53513,3.47739,3.47739,3080.7168674022,0
+PEBK.US,D,20091202,000000,3.47082,3.47082,3.084,3.084,13373.575540279,0
+PEBK.US,D,20091203,000000,3.084,3.09165,2.82667,3.06273,30974.465881391,0
+PEBK.US,D,20091204,000000,3.14135,3.29878,3.09841,3.29172,15127.135902884,0
+PEBK.US,D,20091207,000000,2.96989,3.48493,2.86245,3.37053,19369.75227756,0
+PEBK.US,D,20091208,000000,3.36338,3.36338,3.17751,3.36338,16977.60623317,0
+PEBK.US,D,20091209,000000,3.084,3.43445,3.05557,3.27741,19802.276764905,0
+PEBK.US,D,20091210,000000,3.16987,3.16987,3.07684,3.1485,12511.58688036,0
+PEBK.US,D,20091211,000000,3.22026,3.35622,3.22026,3.35622,2094.2754068797,0
+PEBK.US,D,20091214,000000,3.28437,3.36338,3.2629,3.2629,5029.1172702956,0
+PEBK.US,D,20091215,000000,3.3274,3.39926,3.25594,3.39926,2854.2535745004,0
+PEBK.US,D,20091216,000000,3.34191,3.59208,3.34191,3.42043,8714.7563570255,0
+PEBK.US,D,20091217,000000,3.2629,3.42043,3.23437,3.29172,4170.1889251457,0
+PEBK.US,D,20091218,000000,3.29172,3.5564,3.25594,3.25594,4447.6574641965,0
+PEBK.US,D,20091221,000000,3.24134,3.43445,3.24134,3.43445,3231.6923960034,0
+PEBK.US,D,20091222,000000,3.43445,3.43445,3.27741,3.27741,418.24301842215,0
+PEBK.US,D,20091223,000000,3.40603,3.40603,3.40603,3.40603,283.58916858868,0
+PEBK.US,D,20091224,000000,3.27035,3.43445,3.22722,3.24868,9694.0570830871,0
+PEBK.US,D,20091228,000000,3.3775,3.54199,3.37053,3.47082,10850.856065748,0
+PEBK.US,D,20091229,000000,3.41337,3.54953,3.3274,3.39926,12524.848244359,0
+PEBK.US,D,20091230,000000,3.27035,3.27035,3.25594,3.25594,893.61191253123,0
+PEBK.US,D,20091231,000000,3.28437,3.75697,3.28437,3.54199,21531.354609357,0
+PEBK.US,D,20100104,000000,3.78559,3.78559,3.52758,3.64952,16815.409550417,0
+PEBK.US,D,20100105,000000,3.78559,3.79265,3.72834,3.72834,2932.80165357,0
+PEBK.US,D,20100106,000000,3.72834,3.75697,3.72109,3.72109,3913.1224845546,0
+PEBK.US,D,20100107,000000,3.66364,3.66364,3.57796,3.58511,12567.692651124,0
+PEBK.US,D,20100108,000000,3.74991,3.74991,3.74991,3.74991,283.58916858868,0
+PEBK.US,D,20100111,000000,3.67815,3.67815,3.57796,3.57796,7039.7440734909,0
+PEBK.US,D,20100112,000000,3.57796,3.61364,3.57796,3.61364,8990.1846862303,0
+PEBK.US,D,20100113,000000,3.5066,3.57796,3.5066,3.57796,1955.5411373543,0
+PEBK.US,D,20100114,000000,3.5066,3.5066,3.43445,3.43445,8243.4678826083,0
+PEBK.US,D,20100119,000000,3.46337,3.46337,3.29172,3.29172,1397.5437444838,0
+PEBK.US,D,20100120,000000,3.43445,3.45602,3.43445,3.45602,3354.1049867611,0
+PEBK.US,D,20100121,000000,3.29172,3.43445,3.27035,3.27035,11557.788777373,0
+PEBK.US,D,20100122,000000,3.25594,3.5066,3.22722,3.47739,1549.5393780079,0
+PEBK.US,D,20100125,000000,3.29172,3.47082,3.29172,3.29172,2166.7028564113,0
+PEBK.US,D,20100127,000000,3.5564,3.59208,3.54199,3.57796,11668.980213978,0
+PEBK.US,D,20100128,000000,3.5066,3.57796,3.5066,3.5066,935.43621437344,0
+PEBK.US,D,20100129,000000,3.51346,3.66364,3.51346,3.66364,15369.920874553,0
+PEBK.US,D,20100201,000000,3.72109,3.72109,3.6856,3.72109,1814.7666579829,0
+PEBK.US,D,20100202,000000,3.75697,3.77108,3.74991,3.77108,1814.7666579829,0
+PEBK.US,D,20100203,000000,3.80706,3.80706,3.79265,3.80706,5170.91185459,0
+PEBK.US,D,20100204,000000,3.74255,3.79971,3.7351,3.7351,5199.4747924334,0
+PEBK.US,D,20100205,000000,3.72109,3.77804,3.72109,3.77804,1955.5411373543,0
+PEBK.US,D,20100209,000000,3.75697,3.82843,3.75697,3.82843,978.28062113864,0
+PEBK.US,D,20100211,000000,3.78559,3.84274,3.78559,3.84274,1537.2981189321,0
+PEBK.US,D,20100212,000000,3.75697,3.75697,3.6856,3.6856,2932.80165357,0
+PEBK.US,D,20100216,000000,3.93578,3.93578,3.79265,3.79265,8091.4722490841,0
+PEBK.US,D,20100217,000000,3.79265,3.93578,3.78559,3.93578,9567.5640726374,0
+PEBK.US,D,20100219,000000,3.93578,3.93578,3.93578,3.93578,5999.2370520504,0
+PEBK.US,D,20100222,000000,3.99998,3.99998,3.99998,3.99998,201.98077475021,0
+PEBK.US,D,20100223,000000,3.9,3.9,3.9,3.9,283.58916858868,0
+PEBK.US,D,20100224,000000,3.86421,3.86421,3.86421,3.86421,154.03584337011,0
+PEBK.US,D,20100225,000000,3.86421,3.86421,3.86421,3.86421,132.61363998751,0
+PEBK.US,D,20100226,000000,3.99998,4.13615,3.8498,3.89284,3969.2282553185,0
+PEBK.US,D,20100301,000000,3.86421,3.86421,3.86421,3.86421,555.95718302457,0
+PEBK.US,D,20100302,000000,3.93578,4.00743,3.86421,3.86421,5172.9520644359,0
+PEBK.US,D,20100303,000000,3.8498,3.8498,3.8498,3.8498,418.24301842215,0
+PEBK.US,D,20100304,000000,3.82843,3.85706,3.82843,3.84274,2063.6722591903,0
+PEBK.US,D,20100305,000000,3.87881,3.87881,3.85706,3.85706,2077.953728112,0
+PEBK.US,D,20100309,000000,3.75697,3.75697,3.57796,3.61364,1814.7666579829,0
+PEBK.US,D,20100310,000000,3.84274,3.84274,3.83539,3.83539,694.69145254996,0
+PEBK.US,D,20100311,000000,3.64952,3.84274,3.63492,3.84274,1437.32783648,0
+PEBK.US,D,20100312,000000,3.72109,3.72109,3.72109,3.72109,418.24301842215,0
+PEBK.US,D,20100316,000000,3.64237,3.84274,3.64237,3.81392,4000.8515079309,0
+PEBK.US,D,20100317,000000,3.8498,3.94302,3.8498,3.91411,5731.9695622294,0
+PEBK.US,D,20100318,000000,3.93578,4.06438,3.93578,4.05017,8075.1505703165,0
+PEBK.US,D,20100319,000000,3.93578,3.93578,3.87881,3.87881,11880.141933035,0
+PEBK.US,D,20100322,000000,4.07154,4.07154,3.87117,3.90705,6400.1382867819,0
+PEBK.US,D,20100323,000000,3.93578,3.93578,3.93578,3.93578,410.0821790383,0
+PEBK.US,D,20100324,000000,3.90705,4.08595,3.90705,4.0787,4086.5403214613,0
+PEBK.US,D,20100325,000000,4.21497,4.35054,4.21497,4.22221,11193.611319869,0
+PEBK.US,D,20100326,000000,4.02145,4.04321,4.01439,4.04321,743.65648885304,0
+PEBK.US,D,20100329,000000,4.143,4.1933,4.0787,4.18614,3204.1495630829,0
+PEBK.US,D,20100331,000000,4.20751,4.47973,4.15066,4.25761,11429.255557078,0
+PEBK.US,D,20100405,000000,4.25761,4.43679,4.22221,4.22221,3621.372476582,0
+PEBK.US,D,20100406,000000,4.25761,4.26496,4.25761,4.26496,1678.0725983035,0
+PEBK.US,D,20100407,000000,4.26496,4.30064,4.17173,4.29349,14934.33607244,0
+PEBK.US,D,20100408,000000,4.24349,4.24349,4.24349,4.24349,132.61363998751,0
+PEBK.US,D,20100412,000000,4.29349,4.43679,4.28661,4.43679,17476.437540508,0
+PEBK.US,D,20100413,000000,4.48679,4.48679,4.48679,4.48679,2795.0874889675,0
+PEBK.US,D,20100414,000000,4.59394,4.64433,4.59394,4.64433,4120.2037839197,0
+PEBK.US,D,20100415,000000,4.5011,4.78019,4.5011,4.78019,9085.0544440675,0
+PEBK.US,D,20100416,000000,4.78019,4.96616,4.77294,4.77294,3462.236108597,0
+PEBK.US,D,20100419,000000,4.75843,4.75843,4.65109,4.65109,7124.4127820983,0
+PEBK.US,D,20100420,000000,4.57992,4.65109,4.57992,4.59394,2041.2299508847,0
+PEBK.US,D,20100421,000000,4.70844,5.3024,4.70844,4.97351,18247.636862281,0
+PEBK.US,D,20100422,000000,5.0086,5.09496,4.93743,4.93743,27262.304066663,0
+PEBK.US,D,20100423,000000,4.86519,5.28152,4.86519,5.188,8111.8743475438,0
+PEBK.US,D,20100426,000000,5.28112,5.6103,5.24505,5.5458,13182.815919681,0
+PEBK.US,D,20100427,000000,5.03791,5.19525,5.02361,5.19525,1646.4493456911,0
+PEBK.US,D,20100428,000000,5.1879,5.34563,5.0086,5.01635,11039.575476499,0
+PEBK.US,D,20100429,000000,5.05938,5.05938,5.05938,5.05938,132.61363998751,0
+PEBK.US,D,20100430,000000,5.03047,5.20917,4.88764,4.95205,3208.2299827748,0
+PEBK.US,D,20100503,000000,4.85891,4.90185,4.85891,4.90185,1864.751799209,0
+PEBK.US,D,20100504,000000,4.90185,4.93743,4.90185,4.91596,841.58656145921,0
+PEBK.US,D,20100505,000000,5.0086,5.0086,4.85891,4.85891,9395.1663406537,0
+PEBK.US,D,20100506,000000,4.88018,4.90901,4.65109,4.65109,4137.5455676104,0
+PEBK.US,D,20100507,000000,4.49385,4.78676,4.15066,4.78676,19015.775869286,0
+PEBK.US,D,20100510,000000,4.73725,4.78676,4.50826,4.71588,6292.0071649459,0
+PEBK.US,D,20100511,000000,4.43679,4.75147,4.43679,4.74421,1249.6285306515,0
+PEBK.US,D,20100512,000000,4.72284,4.72284,4.57992,4.57992,10779.448721139,0
+PEBK.US,D,20100513,000000,4.64433,4.67286,4.61561,4.65109,8474.011595202,0
+PEBK.US,D,20100514,000000,4.57992,4.65109,4.46532,4.65109,2409.4878280808,0
+PEBK.US,D,20100517,000000,4.43679,4.72284,4.43679,4.59394,595.74127502082,0
+PEBK.US,D,20100519,000000,4.42954,4.56531,4.42954,4.50826,1500.5743417048,0
+PEBK.US,D,20100520,000000,4.12899,4.72284,4.12899,4.30064,1817.8269727519,0
+PEBK.US,D,20100521,000000,4.22221,4.23634,4.1933,4.1933,2516.5988449938,0
+PEBK.US,D,20100524,000000,4.12173,4.12173,4.0787,4.0787,418.24301842215,0
+PEBK.US,D,20100525,000000,3.95705,3.97185,3.79971,3.97185,3523.4424039759,0
+PEBK.US,D,20100526,000000,4.40081,4.41542,4.15066,4.25761,1715.8164804538,0
+PEBK.US,D,20100527,000000,4.29349,4.29349,4.04321,4.0787,6553.154025229,0
+PEBK.US,D,20100528,000000,4.29349,4.29349,4.29349,4.29349,555.95718302457,0
+PEBK.US,D,20100601,000000,4.29349,4.29349,4.29349,4.29349,299.91084735637,0
+PEBK.US,D,20100602,000000,4.143,4.25761,4.143,4.25761,283.58916858868,0
+PEBK.US,D,20100604,000000,4.29349,4.29349,4.11458,4.11458,418.24301842215,0
+PEBK.US,D,20100607,000000,4.11458,4.11458,4.11458,4.11458,555.95718302457,0
+PEBK.US,D,20100608,000000,4.22221,4.22221,4.22221,4.22221,1122.1154152789,0
+PEBK.US,D,20100610,000000,4.28661,4.29349,4.20751,4.29349,2025.92837704,0
+PEBK.US,D,20100611,000000,4.36495,4.36495,4.36495,4.36495,1122.1154152789,0
+PEBK.US,D,20100614,000000,4.10007,4.10007,4.10007,4.10007,1397.5437444838,0
+PEBK.US,D,20100615,000000,4.09311,4.09311,4.08595,4.08595,391.72029042465,0
+PEBK.US,D,20100616,000000,4.29349,4.29349,4.04321,4.16437,6096.1470197336,0
+PEBK.US,D,20100617,000000,4.0787,4.11458,3.77804,3.97185,10217.370908576,0
+PEBK.US,D,20100618,000000,3.81392,4.15066,3.81392,4.15066,6234.881289259,0
+PEBK.US,D,20100621,000000,3.81392,3.81392,3.67079,3.67079,5020.9564309118,0
+PEBK.US,D,20100622,000000,3.8498,3.8498,3.69952,3.72109,8268.9705056828,0
+PEBK.US,D,20100623,000000,3.74255,3.80706,3.61364,3.71403,3096.0184412469,0
+PEBK.US,D,20100624,000000,3.61364,3.6856,3.59208,3.6856,2373.7841557765,0
+PEBK.US,D,20100625,000000,3.57796,3.75697,3.57796,3.62119,1254.7290552665,0
+PEBK.US,D,20100628,000000,3.59933,3.64952,3.57796,3.64952,1519.9563352415,0
+PEBK.US,D,20100630,000000,3.71453,3.72178,3.43357,3.43357,5029.1172702956,0
+PEBK.US,D,20100701,000000,3.52072,3.5564,3.52072,3.5564,418.24301842215,0
+PEBK.US,D,20100702,000000,3.5066,3.52072,3.5066,3.5066,1982.0638653518,0
+PEBK.US,D,20100706,000000,3.43445,3.43445,3.39926,3.43445,7480.4294002186,0
+PEBK.US,D,20100707,000000,3.5066,3.5066,3.3274,3.3274,4955.669715841,0
+PEBK.US,D,20100708,000000,3.36338,3.36338,3.36338,3.36338,418.24301842215,0
+PEBK.US,D,20100709,000000,3.3274,3.36338,3.3274,3.36338,629.40473747919,0
+PEBK.US,D,20100712,000000,3.67079,3.67079,3.67079,3.67079,418.24301842215,0
+PEBK.US,D,20100713,000000,3.75697,3.93578,3.72109,3.75697,20061.383415341,0
+PEBK.US,D,20100714,000000,3.75697,3.79971,3.75697,3.79971,1423.0463675583,0
+PEBK.US,D,20100715,000000,3.81392,3.81392,3.81392,3.81392,555.95718302457,0
+PEBK.US,D,20100716,000000,3.79265,3.79265,3.64952,3.64952,1678.0725983035,0
+PEBK.US,D,20100719,000000,3.6856,3.69256,3.64952,3.64952,2258.5122994796,0
+PEBK.US,D,20100720,000000,3.93578,3.93578,3.93578,3.93578,6302.2082141757,0
+PEBK.US,D,20100721,000000,3.6856,3.72109,3.6856,3.72109,2236.069991174,0
+PEBK.US,D,20100726,000000,3.43445,3.43445,3.43445,3.43445,175.45804675271,0
+PEBK.US,D,20100727,000000,3.52758,3.58511,3.5066,3.5066,6290.9870600229,0
+PEBK.US,D,20100728,000000,3.63492,3.64952,3.63492,3.64952,11326.224959856,0
+PEBK.US,D,20100729,000000,3.5066,3.53513,3.5066,3.53513,351.9361984284,0
+PEBK.US,D,20100730,000000,3.75697,3.75697,3.69952,3.69952,12799.256468641,0
+PEBK.US,D,20100803,000000,3.57051,3.57796,3.57051,3.57796,694.69145254996,0
+PEBK.US,D,20100804,000000,3.51346,3.75697,3.5066,3.75697,8946.3201745421,0
+PEBK.US,D,20100809,000000,3.75697,3.75697,3.57796,3.57796,9956.2240482932,0
+PEBK.US,D,20100811,000000,3.69952,3.69952,3.58511,3.58511,551.87676333264,0
+PEBK.US,D,20100816,000000,3.57796,3.57796,3.57796,3.57796,13180.775709835,0
+PEBK.US,D,20100817,000000,3.64952,3.64952,3.64952,3.64952,694.69145254996,0
+PEBK.US,D,20100818,000000,3.71403,3.71403,3.64952,3.64952,1141.4974088156,0
+PEBK.US,D,20100819,000000,3.75697,3.75697,3.75697,3.75697,687.5507180891,0
+PEBK.US,D,20100820,000000,3.75697,3.75697,3.75697,3.75697,1262.8898946503,0
+PEBK.US,D,20100823,000000,3.76392,3.76392,3.75697,3.75697,638.58568178602,0
+PEBK.US,D,20100824,000000,3.75697,3.76392,3.75697,3.75697,8056.7886817028,0
+PEBK.US,D,20100826,000000,3.91411,3.92146,3.91411,3.92146,418.24301842215,0
+PEBK.US,D,20100827,000000,3.76392,3.76392,3.75697,3.75697,2413.5682477727,0
+PEBK.US,D,20100830,000000,3.75697,3.77108,3.58511,3.58511,13196.07728368,0
+PEBK.US,D,20100831,000000,3.75794,3.75794,3.60621,3.60621,1273.0909438801,0
+PEBK.US,D,20100901,000000,3.72834,3.72834,3.72834,3.72834,132.61363998751,0
+PEBK.US,D,20100903,000000,3.67815,3.6856,3.64952,3.6856,3216.3908221586,0
+PEBK.US,D,20100907,000000,3.64952,3.64952,3.64952,3.64952,6983.6383027269,0
+PEBK.US,D,20100908,000000,3.58511,3.58511,3.58511,3.58511,552.89686825562,0
+PEBK.US,D,20100910,000000,3.6856,3.6856,3.64952,3.6856,10271.436469495,0
+PEBK.US,D,20100915,000000,3.61364,3.9,3.61364,3.9,2092.2351970337,0
+PEBK.US,D,20100916,000000,3.61364,3.6856,3.61364,3.64952,2094.2754068797,0
+PEBK.US,D,20100917,000000,3.62119,3.6856,3.58511,3.6856,2184.044640102,0
+PEBK.US,D,20100922,000000,3.79265,3.79265,3.79265,3.79265,1360.8199672565,0
+PEBK.US,D,20100923,000000,3.6856,3.6856,3.6856,3.6856,1678.0725983035,0
+PEBK.US,D,20100924,000000,3.57796,3.57796,3.57796,3.57796,555.95718302457,0
+PEBK.US,D,20100927,000000,3.57796,3.57796,3.49209,3.49209,2795.0874889675,0
+PEBK.US,D,20100928,000000,3.49915,3.49915,3.49915,3.49915,333.57430981474,0
+PEBK.US,D,20100929,000000,3.49915,3.49915,3.20556,3.22026,11640.417276134,0
+PEBK.US,D,20100930,000000,3.40151,3.54493,3.40151,3.46592,8249.5885121462,0
+PEBK.US,D,20101001,000000,3.39926,3.46337,3.39926,3.46337,841.58656145921,0
+PEBK.US,D,20101004,000000,3.39926,3.56366,3.39926,3.52072,555.95718302457,0
+PEBK.US,D,20101005,000000,3.57796,3.57796,3.54953,3.57796,1436.307731557,0
+PEBK.US,D,20101006,000000,3.57796,3.57796,3.47082,3.54199,5441.2396591799,0
+PEBK.US,D,20101007,000000,3.57796,3.57796,3.57796,3.57796,2932.80165357,0
+PEBK.US,D,20101008,000000,3.47082,3.5066,3.47082,3.48493,3421.4319116778,0
+PEBK.US,D,20101011,000000,3.5066,3.93578,3.5066,3.92146,13255.243369214,0
+PEBK.US,D,20101013,000000,3.94302,3.94302,3.93578,3.93578,10818.212708212,0
+PEBK.US,D,20101014,000000,3.93578,4.0787,3.67815,3.75697,8276.1112401437,0
+PEBK.US,D,20101019,000000,3.93578,4.04321,3.93578,3.93578,5656.4817979288,0
+PEBK.US,D,20101020,000000,4.04321,4.04321,4.04321,4.04321,619.20368824938,0
+PEBK.US,D,20101021,000000,3.93578,3.93578,3.93578,3.93578,880.35054853248,0
+PEBK.US,D,20101022,000000,3.93578,3.93578,3.6856,3.6856,555.95718302457,0
+PEBK.US,D,20101025,000000,3.67815,3.93578,3.67079,3.67079,7854.8079069526,0
+PEBK.US,D,20101026,000000,3.6856,3.6856,3.39926,3.56366,16497.136814447,0
+PEBK.US,D,20101027,000000,3.56366,3.56366,3.5066,3.5066,1479.1521383222,0
+PEBK.US,D,20101028,000000,3.58511,3.69952,3.45602,3.45602,1254.7290552665,0
+PEBK.US,D,20101029,000000,3.62257,3.70206,3.59326,3.65109,8256.729246607,0
+PEBK.US,D,20101101,000000,3.64952,3.75697,3.57796,3.6856,3925.3637436303,0
+PEBK.US,D,20101104,000000,3.63492,3.75697,3.44905,3.44905,15955.461100343,0
+PEBK.US,D,20101105,000000,3.47082,3.57796,3.47082,3.57796,5659.5421126978,0
+PEBK.US,D,20101108,000000,3.64237,3.75697,3.47082,3.6856,19654.361551072,0
+PEBK.US,D,20101109,000000,3.74991,3.74991,3.57796,3.57796,1397.5437444838,0
+PEBK.US,D,20101110,000000,3.48493,3.57796,3.48493,3.57796,360.09703781224,0
+PEBK.US,D,20101111,000000,3.5066,3.60621,3.47739,3.5564,5445.3200788718,0
+PEBK.US,D,20101112,000000,3.57796,3.64952,3.47739,3.5066,11692.442627207,0
+PEBK.US,D,20101115,000000,3.7351,3.79265,3.66364,3.66364,4900.58405,0
+PEBK.US,D,20101116,000000,3.75697,3.87117,3.57796,3.6856,19613.557354153,0
+PEBK.US,D,20101117,000000,3.61364,3.61364,3.58511,3.58511,555.95718302457,0
+PEBK.US,D,20101118,000000,3.57796,3.57796,3.51346,3.51346,602.88200948169,0
+PEBK.US,D,20101119,000000,3.57796,3.63492,3.47739,3.56366,1174.140766351,0
+PEBK.US,D,20101122,000000,3.47739,3.62815,3.47082,3.62815,1473.0315087844,0
+PEBK.US,D,20101123,000000,3.57796,3.57796,3.57796,3.57796,132.61363998751,0
+PEBK.US,D,20101124,000000,3.57796,3.57796,3.5066,3.5066,3913.1224845546,0
+PEBK.US,D,20101126,000000,3.57796,3.57796,3.57796,3.57796,132.61363998751,0
+PEBK.US,D,20101129,000000,3.58511,3.62815,3.5066,3.62815,1200.6634943485,0
+PEBK.US,D,20101130,000000,3.62825,3.78647,3.62825,3.78647,1660.7308146128,0
+PEBK.US,D,20101201,000000,3.57796,3.57796,3.57796,3.57796,132.61363998751,0
+PEBK.US,D,20101202,000000,3.64952,3.66364,3.64952,3.66364,2932.80165357,0
+PEBK.US,D,20101206,000000,3.59208,3.64952,3.59208,3.64952,4148.7667217631,0
+PEBK.US,D,20101207,000000,3.64952,3.64952,3.64952,3.64952,132.61363998751,0
+PEBK.US,D,20101208,000000,3.6856,3.6856,3.6856,3.6856,4819.9957610845,0
+PEBK.US,D,20101209,000000,3.64952,3.67815,3.2629,3.54199,12880.864862479,0
+PEBK.US,D,20101210,000000,3.56366,3.64952,3.28437,3.37053,5962.5132748231,0
+PEBK.US,D,20101213,000000,3.57796,3.57796,3.24134,3.3274,42988.241559336,0
+PEBK.US,D,20101214,000000,3.3775,3.38436,3.19182,3.30594,9425.7694883431,0
+PEBK.US,D,20101215,000000,3.34877,3.38436,3.25594,3.2629,8973.8630074626,0
+PEBK.US,D,20101216,000000,3.35113,3.35113,3.35113,3.35113,2443.1512905392,0
+PEBK.US,D,20101217,000000,3.46337,3.46337,3.3919,3.3919,2165.6827514884,0
+PEBK.US,D,20101220,000000,3.3274,3.36338,3.3274,3.36338,312.15210643214,0
+PEBK.US,D,20101221,000000,3.3274,3.36338,3.3274,3.36338,767.1189020816,0
+PEBK.US,D,20101222,000000,3.38436,3.3919,3.38436,3.38436,1474.0516137073,0
+PEBK.US,D,20101223,000000,3.35622,3.56366,3.35622,3.56366,2053.4712099605,0
+PEBK.US,D,20101227,000000,3.5564,4.37917,3.5564,3.93578,61252.200100385,0
+PEBK.US,D,20101228,000000,3.96449,4.12173,3.93578,4.03586,19256.52063111,0
+PEBK.US,D,20101229,000000,4.00969,4.024,3.63501,3.75794,11623.075492444,0
+PEBK.US,D,20101230,000000,4.0385,4.0385,3.72178,3.72178,6656.1846224501,0
+PEBK.US,D,20101231,000000,4.00576,4.00576,3.75921,3.75921,1804.5656087531,0
+PEBK.US,D,20110103,000000,3.74991,3.99312,3.74991,3.77804,9765.4644276957,0
+PEBK.US,D,20110104,000000,3.75697,3.79971,3.75697,3.79265,1625.0271423085,0
+PEBK.US,D,20110105,000000,3.8498,4.0787,3.72109,3.99312,13284.826411979,0
+PEBK.US,D,20110107,000000,3.95705,4.0787,3.82843,4.0787,17367.286313749,0
+PEBK.US,D,20110110,000000,3.77804,4.29349,3.77804,4.22221,13531.691803341,0
+PEBK.US,D,20110111,000000,4.11458,4.25761,4.04321,4.15066,7824.2047592632,0
+PEBK.US,D,20110112,000000,4.16437,4.22878,4.16437,4.22878,1678.0725983035,0
+PEBK.US,D,20110113,000000,4.28661,4.29349,4.17918,4.29349,1604.6250438489,0
+PEBK.US,D,20110114,000000,4.25761,4.29349,3.96449,4.0787,14284.529236501,0
+PEBK.US,D,20110118,000000,4.11909,4.23397,3.93234,3.93234,3913.1224845546,0
+PEBK.US,D,20110119,000000,3.98263,4.21231,3.98263,4.21231,283.58916858868,0
+PEBK.US,D,20110120,000000,4.25761,4.25761,4.1579,4.1579,1238.4073764988,0
+PEBK.US,D,20110121,000000,3.97842,4.02145,3.97842,4.02145,418.24301842215,0
+PEBK.US,D,20110124,000000,3.94999,4.04321,3.94302,4.04321,2828.7509514259,0
+PEBK.US,D,20110125,000000,4.23634,4.29349,4.23634,4.29349,13768.356145473,0
+PEBK.US,D,20110126,000000,4.32239,4.52934,4.32239,4.40081,11580.231085679,0
+PEBK.US,D,20110131,000000,4.39769,4.55738,4.15123,4.29623,7160.1164544026,0
+PEBK.US,D,20110202,000000,4.29349,4.42258,4.28661,4.42258,1577.0822109284,0
+PEBK.US,D,20110203,000000,4.29112,4.34817,4.29112,4.34817,4665.9599177144,0
+PEBK.US,D,20110204,000000,4.29349,4.29349,4.05723,4.25761,11859.739834575,0
+PEBK.US,D,20110207,000000,4.29349,5.2025,4.29349,4.82999,38939.445120025,0
+PEBK.US,D,20110208,000000,4.82999,5.15241,4.73,4.97351,2516.5988449938,0
+PEBK.US,D,20110209,000000,4.96616,5.0086,4.73725,5.0086,1041.5271263635,0
+PEBK.US,D,20110210,000000,5.00194,5.00194,4.18359,4.24818,45440.573794182,0
+PEBK.US,D,20110211,000000,4.23397,4.4417,4.18359,4.29112,12640.120100655,0
+PEBK.US,D,20110214,000000,4.39366,4.47973,4.29349,4.36495,4622.0954060263,0
+PEBK.US,D,20110215,000000,4.3865,4.46532,4.3865,4.46532,4840.3978595442,0
+PEBK.US,D,20110216,000000,4.47062,4.68589,4.47062,4.47062,6212.4389809534,0
+PEBK.US,D,20110217,000000,4.47238,4.61561,4.47238,4.61561,3237.8130255412,0
+PEBK.US,D,20110218,000000,4.33416,4.49943,4.33416,4.49943,1955.5411373543,0
+PEBK.US,D,20110222,000000,4.43679,4.65109,4.43679,4.60815,6112.4686985013,0
+PEBK.US,D,20110223,000000,4.60815,5.0086,4.34396,4.3865,13881.587791923,0
+PEBK.US,D,20110224,000000,4.47062,5.0084,4.47062,5.0084,4893.4433155392,0
+PEBK.US,D,20110225,000000,4.7005,5.0084,4.7005,4.8295,2564.5437763739,0
+PEBK.US,D,20110228,000000,4.74382,5.04595,4.74382,5.00997,4341.5665522065,0
+PEBK.US,D,20110301,000000,4.90125,5.00194,4.87979,4.87979,1641.3488210762,0
+PEBK.US,D,20110302,000000,4.86519,5.1525,4.86519,5.09496,4031.4546556203,0
+PEBK.US,D,20110303,000000,5.16653,5.17378,4.94429,5.13094,4050.836649157,0
+PEBK.US,D,20110304,000000,5.1233,5.2029,5.02341,5.0735,5001.5744373751,0
+PEBK.US,D,20110307,000000,5.02341,5.09496,5.02341,5.09496,974.20020144672,0
+PEBK.US,D,20110308,000000,4.95145,4.95145,4.87979,4.87979,3844.7754547148,0
+PEBK.US,D,20110309,000000,5.08791,5.08791,5.08791,5.08791,1210.8645435783,0
+PEBK.US,D,20110310,000000,4.87979,4.87979,4.77196,4.77196,554.93707810159,0
+PEBK.US,D,20110311,000000,4.87979,4.87979,4.82206,4.82206,281.54895874272,0
+PEBK.US,D,20110314,000000,4.84391,5.04448,4.74354,4.74354,4154.887351301,0
+PEBK.US,D,20110315,000000,4.87979,4.87979,4.72187,4.85078,5576.9136139363,0
+PEBK.US,D,20110316,000000,4.93714,5.2029,4.76519,5.01615,6348.1129357099,0
+PEBK.US,D,20110318,000000,4.99469,4.99469,4.73608,4.87979,4554.7684811095,0
+PEBK.US,D,20110321,000000,4.88704,4.88704,4.72187,4.75745,1797.4248742923,0
+PEBK.US,D,20110323,000000,4.8295,4.87979,4.72187,4.72187,695.71155747294,0
+PEBK.US,D,20110324,000000,4.87979,4.87979,4.84391,4.85078,417.22291349917,0
+PEBK.US,D,20110325,000000,4.85078,4.85078,4.52816,4.64305,6349.1330406328,0
+PEBK.US,D,20110328,000000,4.77912,4.77912,4.54257,4.65736,3353.0848818381,0
+PEBK.US,D,20110329,000000,4.79382,4.79382,4.5211,4.77912,3806.0114676416,0
+PEBK.US,D,20110330,000000,4.73608,4.79382,4.59992,4.78628,5333.1085373439,0
+PEBK.US,D,20110331,000000,4.79696,4.79696,4.74628,4.79696,1093.5524774355,0
+PEBK.US,D,20110401,000000,4.76519,4.77912,4.58561,4.77912,8918.7773416216,0
+PEBK.US,D,20110404,000000,4.76519,4.76519,4.60688,4.61423,1867.8121139779,0
+PEBK.US,D,20110405,000000,4.75745,4.79382,4.5211,4.5211,417.22291349917,0
+PEBK.US,D,20110406,000000,4.72883,4.72883,4.72883,4.72883,132.61363998751,0
+PEBK.US,D,20110407,000000,4.71461,4.72187,4.5211,4.67893,14733.375402612,0
+PEBK.US,D,20110408,000000,4.72883,4.72883,4.56414,4.56414,444.76574641965,0
+PEBK.US,D,20110411,000000,4.55668,5.02341,4.55668,4.95145,8758.6208687136,0
+PEBK.US,D,20110412,000000,4.88821,5.02468,4.88048,4.91665,3723.3829688801,0
+PEBK.US,D,20110413,000000,4.87979,4.87979,4.87979,4.87979,132.61363998751,0
+PEBK.US,D,20110414,000000,4.87979,4.87979,4.571,4.571,5399.4153573377,0
+PEBK.US,D,20110418,000000,4.53503,4.87979,4.49199,4.49199,3444.8943249064,0
+PEBK.US,D,20110419,000000,4.49943,4.49943,4.47062,4.49943,2599.2273437552,0
+PEBK.US,D,20110420,000000,4.50669,4.50669,4.47796,4.47796,1120.075205433,0
+PEBK.US,D,20110421,000000,4.65736,4.65736,4.41318,4.41318,1250.6486355745,0
+PEBK.US,D,20110425,000000,4.7005,5.16653,4.3271,4.95145,47659.302001666,0
+PEBK.US,D,20110426,000000,4.98713,5.03037,4.87979,5.03037,12901.266960939,0
+PEBK.US,D,20110427,000000,5.05938,5.05938,4.21956,4.6357,197531.07707617,0
+PEBK.US,D,20110428,000000,4.6357,4.80764,4.52816,4.59257,3557.1058664342,0
+PEBK.US,D,20110429,000000,4.65903,4.81136,4.59355,4.65903,2701.2378360533,0
+PEBK.US,D,20110502,000000,4.65736,4.65736,4.65736,4.65736,132.61363998751,0
+PEBK.US,D,20110503,000000,4.65766,4.79441,4.59266,4.78666,28427.263888708,0
+PEBK.US,D,20110504,000000,4.8295,4.8295,4.75745,4.75745,974.20020144672,0
+PEBK.US,D,20110505,000000,4.77265,4.77265,4.5711,4.69354,1250.6486355745,0
+PEBK.US,D,20110506,000000,4.72951,4.72951,4.60012,4.60012,281.54895874272,0
+PEBK.US,D,20110509,000000,4.72883,4.72883,4.44934,4.5211,10427.512522711,0
+PEBK.US,D,20110510,000000,4.66423,4.66423,4.5211,4.5211,7941.516825406,0
+PEBK.US,D,20110511,000000,4.66462,4.66462,4.59266,4.59266,1287.3724128018,0
+PEBK.US,D,20110512,000000,4.52816,4.66423,4.52816,4.59257,2183.024535179,0
+PEBK.US,D,20110513,000000,4.66462,4.7007,4.51326,4.7007,24928.304002883,0
+PEBK.US,D,20110516,000000,4.69294,4.85861,4.62815,4.66423,7986.4014420171,0
+PEBK.US,D,20110517,000000,4.89489,4.89489,4.63589,4.6501,1393.4633247918,0
+PEBK.US,D,20110518,000000,4.88704,4.88704,4.49943,4.6357,3208.2299827748,0
+PEBK.US,D,20110519,000000,4.77912,4.77912,4.61423,4.61423,974.20020144672,0
+PEBK.US,D,20110520,000000,4.75824,4.75824,4.69354,4.69354,802.82257438593,0
+PEBK.US,D,20110523,000000,4.73608,4.73608,4.62129,4.62129,554.93707810159,0
+PEBK.US,D,20110524,000000,4.68638,4.69354,4.59266,4.59266,3208.2299827748,0
+PEBK.US,D,20110525,000000,4.59266,4.62845,4.56414,4.60012,7968.0395534035,0
+PEBK.US,D,20110526,000000,4.88048,4.88048,4.59266,4.59266,2228.9292567132,0
+PEBK.US,D,20110527,000000,4.67923,4.67923,4.55668,4.57855,3869.2579728664,0
+PEBK.US,D,20110531,000000,4.57678,4.59109,4.51904,4.55511,2895.0577714197,0
+PEBK.US,D,20110601,000000,4.5711,4.5711,4.48512,4.48512,388.65997565571,0
+PEBK.US,D,20110602,000000,4.48512,4.55668,4.48512,4.55668,8117.9949770817,0
+PEBK.US,D,20110603,000000,4.55668,4.59266,4.4918,4.49914,10061.29485536,0
+PEBK.US,D,20110607,000000,4.49914,4.49914,4.49914,4.49914,2776.7256003539,0
+PEBK.US,D,20110608,000000,4.39151,4.46317,4.38396,4.46317,2847.1128400396,0
+PEBK.US,D,20110609,000000,4.44131,4.47768,4.21839,4.2328,22818.727022159,0
+PEBK.US,D,20110610,000000,4.27613,4.38396,4.27613,4.36259,5631.9992797773,0
+PEBK.US,D,20110613,000000,4.36259,4.36259,3.99537,4.1682,10324.481925489,0
+PEBK.US,D,20110614,000000,4.1825,4.3768,4.13938,4.17545,3252.094494463,0
+PEBK.US,D,20110615,000000,4.08154,4.20427,4.08154,4.12468,8751.4801342528,0
+PEBK.US,D,20110616,000000,4.14261,4.67834,4.14261,4.33092,8721.8970914863,0
+PEBK.US,D,20110617,000000,4.3768,4.47033,4.24721,4.24721,11204.832474022,0
+PEBK.US,D,20110620,000000,4.42699,4.49914,4.19692,4.35503,8214.9049447648,0
+PEBK.US,D,20110621,000000,4.28319,4.42699,4.24721,4.36259,11615.934757983,0
+PEBK.US,D,20110622,000000,4.42699,4.53493,4.21839,4.45592,12666.642828653,0
+PEBK.US,D,20110623,000000,4.47033,4.47033,4.42699,4.42699,1115.9947857411,0
+PEBK.US,D,20110624,000000,4.521,4.53493,4.35503,4.35503,4662.8996029455,0
+PEBK.US,D,20110627,000000,4.39151,4.61443,4.34132,4.44896,6256.3034926416,0
+PEBK.US,D,20110628,000000,4.4918,4.57855,4.4918,4.57855,3885.5796516341,0
+PEBK.US,D,20110630,000000,4.58649,4.66619,4.57198,4.60109,2976.6661652581,0
+PEBK.US,D,20110701,000000,4.48512,4.61443,4.47768,4.521,15964.64204465,0
+PEBK.US,D,20110705,000000,4.56414,4.67187,4.53493,4.64335,5260.6810878123,0
+PEBK.US,D,20110706,000000,4.62717,4.80107,4.62717,4.69971,1604.6250438489,0
+PEBK.US,D,20110707,000000,4.78666,4.80842,4.53493,4.66462,14363.07731557,0
+PEBK.US,D,20110708,000000,4.66462,4.67923,4.66462,4.67923,8613.7659696503,0
+PEBK.US,D,20110711,000000,4.70785,4.70785,4.70785,4.70785,416.20280857619,0
+PEBK.US,D,20110712,000000,4.64335,4.64335,4.57855,4.58561,5422.8777705662,0
+PEBK.US,D,20110714,000000,4.59266,4.67923,4.59266,4.67923,4858.7597481578,0
+PEBK.US,D,20110715,000000,4.64335,4.67187,4.64335,4.67187,552.89686825562,0
+PEBK.US,D,20110718,000000,4.57855,4.67923,4.5711,4.5711,2842.0123154247,0
+PEBK.US,D,20110719,000000,4.59109,4.60561,4.53346,4.60561,3616.2719519671,0
+PEBK.US,D,20110721,000000,4.6501,4.6501,4.55668,4.58561,4445.6172543506,0
+PEBK.US,D,20110722,000000,4.57855,4.57855,4.53493,4.53493,572.27886179226,0
+PEBK.US,D,20110725,000000,4.44131,4.52806,4.29025,4.29025,9581.8455415592,0
+PEBK.US,D,20110727,000000,4.26888,4.28319,4.17545,4.17545,2362.5630016237,0
+PEBK.US,D,20110728,000000,4.2877,4.2877,4.15036,4.18634,1199.6433894255,0
+PEBK.US,D,20110729,000000,4.20888,4.39769,4.20888,4.31798,8966.7222730017,0
+PEBK.US,D,20110801,000000,4.31917,4.3478,4.29025,4.3478,2776.7256003539,0
+PEBK.US,D,20110802,000000,4.32376,4.32376,4.31643,4.32376,1677.0524933805,0
+PEBK.US,D,20110803,000000,4.29025,4.2977,4.2328,4.26152,2776.7256003539,0
+PEBK.US,D,20110804,000000,4.28035,4.28035,4.23701,4.23701,2342.160903164,0
+PEBK.US,D,20110805,000000,4.26888,4.26888,4.10311,4.17545,1154.7587728143,0
+PEBK.US,D,20110808,000000,4.06723,4.07448,3.72912,3.74325,5977.8148486678,0
+PEBK.US,D,20110809,000000,3.60621,3.62119,3.60621,3.61374,1597.484309388,0
+PEBK.US,D,20110810,000000,3.67864,3.67864,3.59924,3.67129,3198.028933545,0
+PEBK.US,D,20110811,000000,3.62825,3.62825,3.61374,3.61374,1115.9947857411,0
+PEBK.US,D,20110812,000000,3.61501,3.61501,3.5213,3.5213,2251.3715650187,0
+PEBK.US,D,20110815,000000,3.70727,3.71453,3.70727,3.70727,1529.1372795483,0
+PEBK.US,D,20110817,000000,3.77422,3.77422,3.70912,3.70912,7090.7493196399,0
+PEBK.US,D,20110818,000000,3.5213,3.64404,3.48503,3.64404,1115.9947857411,0
+PEBK.US,D,20110822,000000,3.65109,3.65109,3.28251,3.47072,1997.3654391965,0
+PEBK.US,D,20110823,000000,3.48503,3.5863,3.47072,3.47072,6036.9809342007,0
+PEBK.US,D,20110824,000000,3.45592,3.50679,3.45592,3.50679,1996.3453342735,0
+PEBK.US,D,20110825,000000,3.45592,3.45592,3.4419,3.45592,3241.8934452332,0
+PEBK.US,D,20110829,000000,3.21026,3.35485,3.21026,3.3475,2079.993937958,0
+PEBK.US,D,20110830,000000,3.31142,3.31142,3.19585,3.29702,15860.591342506,0
+PEBK.US,D,20110831,000000,3.33093,3.33839,3.28731,3.30211,16650.152552894,0
+PEBK.US,D,20110901,000000,3.05126,3.21026,3.05126,3.21026,550.85665840966,0
+PEBK.US,D,20110907,000000,3.2679,3.28251,3.21026,3.2178,5172.9520644359,0
+PEBK.US,D,20110912,000000,3.1236,3.14546,3.10909,3.14546,751.81732823689,0
+PEBK.US,D,20110913,000000,3.14546,3.15192,3.14546,3.14546,4288.5210962115,0
+PEBK.US,D,20110914,000000,3.15192,3.15192,3.15192,3.15192,3868.2378679434,0
+PEBK.US,D,20110915,000000,3.1236,3.18115,3.1236,3.15192,5649.341063468,0
+PEBK.US,D,20110916,000000,3.16693,3.17399,3.16693,3.17399,550.85665840966,0
+PEBK.US,D,20110919,000000,3.16693,3.4272,3.16693,3.25368,3313.3007898418,0
+PEBK.US,D,20110920,000000,3.2178,3.60777,3.10909,3.30446,22299.493616362,0
+PEBK.US,D,20110921,000000,3.38347,3.38347,3.37642,3.37642,700.81208208785,0
+PEBK.US,D,20110923,000000,3.39083,3.41984,3.33319,3.36936,4374.2099097419,0
+PEBK.US,D,20110927,000000,3.43415,3.43415,3.3621,3.3621,550.85665840966,0
+PEBK.US,D,20110928,000000,3.36936,3.45592,3.36936,3.43415,5161.7309102831,0
+PEBK.US,D,20110930,000000,3.5063,3.5063,3.36681,3.37397,1160.8794023522,0
+PEBK.US,D,20111003,000000,3.39083,3.48503,3.39083,3.43415,5760.5325000729,0
+PEBK.US,D,20111004,000000,3.3621,3.45592,2.97185,3.4419,10903.901521743,0
+PEBK.US,D,20111006,000000,3.44867,3.45592,3.40524,3.43415,19901.226942434,0
+PEBK.US,D,20111007,000000,3.43415,3.44867,3.43415,3.43415,3464.276318443,0
+PEBK.US,D,20111010,000000,3.51385,3.51385,3.4419,3.47749,414.16259873023,0
+PEBK.US,D,20111011,000000,3.47072,3.49219,3.47072,3.48503,1659.7107096899,0
+PEBK.US,D,20111017,000000,3.39867,3.40524,3.32612,3.32612,2497.2168514571,0
+PEBK.US,D,20111018,000000,3.32612,3.47072,3.2178,3.2178,8987.1243714613,0
+PEBK.US,D,20111019,000000,3.15978,3.47749,3.15978,3.43415,6304.2484240217,0
+PEBK.US,D,20111020,000000,3.39867,3.5213,3.39867,3.47749,4205.8925974501,0
+PEBK.US,D,20111021,000000,3.40524,3.48503,3.39867,3.40524,3813.1522021024,0
+PEBK.US,D,20111024,000000,3.41269,3.53562,3.40524,3.45592,12208.615718235,0
+PEBK.US,D,20111025,000000,3.40337,3.48346,3.15703,3.15703,12251.460125,0
+PEBK.US,D,20111026,000000,3.3621,3.79569,3.35485,3.75226,17005.149066091,0
+PEBK.US,D,20111027,000000,3.79569,4.07791,3.79569,4.04164,11533.306259221,0
+PEBK.US,D,20111028,000000,3.91165,4.0487,3.91165,3.97645,1720.9170050687,0
+PEBK.US,D,20111031,000000,3.93901,4.31289,3.93901,3.94616,2853.2334695775,0
+PEBK.US,D,20111101,000000,4.04929,4.15859,3.99155,4.15859,5292.3043404247,0
+PEBK.US,D,20111102,000000,4.00547,4.11408,4.00547,4.11408,1107.8339463572,0
+PEBK.US,D,20111104,000000,3.87539,3.97655,3.87539,3.97655,6632.7222092215,0
+PEBK.US,D,20111107,000000,4.12105,4.16428,3.86813,3.86813,2866.4948335762,0
+PEBK.US,D,20111108,000000,4.05596,4.0637,3.94058,4.0487,3759.0866411845,0
+PEBK.US,D,20111109,000000,3.9839,4.04213,3.9839,4.04213,279.50874889675,0
+PEBK.US,D,20111111,000000,3.97655,4.04929,3.96979,4.02027,882.39075837844,0
+PEBK.US,D,20111115,000000,3.96214,3.97645,3.96214,3.97645,990.52188021441,0
+PEBK.US,D,20111116,000000,4.0487,4.0487,4.0487,4.0487,132.61363998751,0
+PEBK.US,D,20111121,000000,3.91881,4.23701,3.90401,4.23701,1595.4440995421,0
+PEBK.US,D,20111122,000000,3.91165,3.91165,3.91165,3.91165,279.50874889675,0
+PEBK.US,D,20111123,000000,3.90401,3.90401,3.90401,3.90401,2766.5245511241,0
+PEBK.US,D,20111128,000000,4.04929,4.10781,3.94792,3.97655,1376.1215411012,0
+PEBK.US,D,20111129,000000,3.96979,3.96979,3.94067,3.94067,414.16259873023,0
+PEBK.US,D,20111130,000000,4.00792,4.21368,3.90441,3.91234,6474.6059461595,0
+PEBK.US,D,20111201,000000,3.99155,4.05654,3.96234,3.96234,1169.0402417361,0
+PEBK.US,D,20111202,000000,3.99155,4.064,3.90401,3.97655,12046.419035481,0
+PEBK.US,D,20111205,000000,3.99155,3.99155,3.83167,3.83167,1786.2037201395,0
+PEBK.US,D,20111206,000000,3.81196,3.99479,3.78255,3.95077,11773.030916122,0
+PEBK.US,D,20111207,000000,3.78088,3.95518,3.78088,3.95518,6340.972201249,0
+PEBK.US,D,20111209,000000,3.99155,3.99155,3.99155,3.99155,132.61363998751,0
+PEBK.US,D,20111212,000000,3.99155,4.02792,3.99155,4.02792,548.8164485637,0
+PEBK.US,D,20111213,000000,3.99155,3.99155,3.8101,3.84627,10101.078947356,0
+PEBK.US,D,20111214,000000,3.86077,4.07115,3.86077,3.99155,6807.1601510513,0
+PEBK.US,D,20111215,000000,3.99155,4.07115,3.87539,3.97655,21768.018951489,0
+PEBK.US,D,20111216,000000,3.86803,4.13653,3.86803,4.13653,5801.3366969921,0
+PEBK.US,D,20111219,000000,4.11478,4.11478,3.91881,3.91881,1038.4668115945,0
+PEBK.US,D,20111220,000000,4.10007,4.10007,3.78088,3.78088,15193.442722877,0
+PEBK.US,D,20111221,000000,4.00576,4.00576,3.91165,3.95518,12511.58688036,0
+PEBK.US,D,20111222,000000,3.97655,4.02792,3.97655,3.99155,6479.7064707744,0
+PEBK.US,D,20111223,000000,3.99155,4.07115,3.91881,3.91881,6892.8489645816,0
+PEBK.US,D,20111227,000000,3.84627,4.02027,3.84627,3.88284,3654.0158341174,0
+PEBK.US,D,20111228,000000,3.86077,3.9988,3.85352,3.9839,10200.029124886,0
+PEBK.US,D,20111229,000000,3.87539,3.99155,3.86077,3.97655,21098.830122013,0
+PEBK.US,D,20111230,000000,3.86068,4.06654,3.86068,3.98567,1274.1110488031,0
+PEBK.US,D,20120103,000000,3.86077,4.064,3.86077,4.064,3227.6119763114,0
+PEBK.US,D,20120105,000000,4.02792,4.02792,3.99155,3.99155,2619.6294422148,0
+PEBK.US,D,20120106,000000,4.0785,4.0785,3.99155,3.99155,3322.4817341486,0
+PEBK.US,D,20120109,000000,3.99155,3.99155,3.93332,3.93332,17050.033682702,0
+PEBK.US,D,20120110,000000,3.99155,4.00576,3.82452,3.82452,11363.968842007,0
+PEBK.US,D,20120111,000000,3.81902,3.84853,3.74589,3.74589,7659.9678666632,0
+PEBK.US,D,20120113,000000,3.81196,3.81196,3.81196,3.81196,278.48864397377,0
+PEBK.US,D,20120117,000000,3.83599,3.93136,3.77021,3.93136,3851.9161891757,0
+PEBK.US,D,20120118,000000,3.8896,3.99155,3.8896,3.99155,2344.20111301,0
+PEBK.US,D,20120119,000000,3.99155,3.99155,3.99155,3.99155,278.48864397377,0
+PEBK.US,D,20120120,000000,3.99479,3.99479,3.99479,3.99479,1236.3671666528,0
+PEBK.US,D,20120123,000000,3.97655,3.99155,3.91881,3.91881,2201.3864237927,0
+PEBK.US,D,20120124,000000,3.97655,3.99155,3.97655,3.99155,2201.3864237927,0
+PEBK.US,D,20120125,000000,3.96234,3.99155,3.96234,3.99155,970.11978175479,0
+PEBK.US,D,20120126,000000,4.00576,4.00576,3.97655,4.00576,896.67222730017,0
+PEBK.US,D,20120127,000000,3.99479,3.99479,3.99479,3.99479,3442.8541150604,0
+PEBK.US,D,20120130,000000,4.12654,4.46307,4.09762,4.46307,22490.253236959,0
+PEBK.US,D,20120131,000000,4.51846,4.53297,4.46689,4.46689,1786.2037201395,0
+PEBK.US,D,20120203,000000,5.10672,5.12143,4.5216,4.95322,11996.433894255,0
+PEBK.US,D,20120206,000000,4.77735,4.85851,4.75519,4.83617,8449.5290770504,0
+PEBK.US,D,20120209,000000,4.82657,5.11966,4.82657,4.84088,2462.5332840758,0
+PEBK.US,D,20120214,000000,4.90215,4.97536,4.90215,4.97536,5199.4747924334,0
+PEBK.US,D,20120215,000000,5.0482,5.12909,5.0338,5.12143,11289.501182629,0
+PEBK.US,D,20120216,000000,5.11438,6.03604,5.11438,5.30446,17164.285434075,0
+PEBK.US,D,20120217,000000,5.40581,6.03654,5.40581,5.80921,15993.204982494,0
+PEBK.US,D,20120221,000000,5.92625,5.92625,5.76509,5.76509,2601.2675536012,0
+PEBK.US,D,20120223,000000,5.6701,5.96301,5.6701,5.96301,1697.4545918401,0
+PEBK.US,D,20120224,000000,5.9633,5.9633,5.7648,5.85322,1916.777150281,0
+PEBK.US,D,20120227,000000,5.74333,5.84587,5.74333,5.81637,1476.0918235533,0
+PEBK.US,D,20120228,000000,5.72862,5.75039,5.66971,5.70638,2360.5227917777,0
+PEBK.US,D,20120229,000000,5.68431,6.00046,5.59629,5.95644,4699.6233801728,0
+PEBK.US,D,20120301,000000,5.91185,5.91185,5.70638,5.80921,2273.8138733243,0
+PEBK.US,D,20120302,000000,5.82391,5.85322,5.70638,5.83841,8766.7817080975,0
+PEBK.US,D,20120305,000000,5.7648,5.86782,5.75823,5.85322,3462.236108597,0
+PEBK.US,D,20120306,000000,5.72862,5.85322,5.72862,5.80921,2455.3925496149,0
+PEBK.US,D,20120309,000000,5.86782,5.88254,5.84587,5.88254,3086.8374969401,0
+PEBK.US,D,20120312,000000,5.90449,5.94126,5.86067,5.86067,3854.9765039447,0
+PEBK.US,D,20120313,000000,5.67736,5.86782,5.50101,5.80921,17641.694538031,0
+PEBK.US,D,20120314,000000,5.71392,5.92645,5.71392,5.92645,5503.4660594817,0
+PEBK.US,D,20120315,000000,5.91919,6.23465,5.91919,6.05105,21533.394819203,0
+PEBK.US,D,20120316,000000,6.23465,6.42532,6.02183,6.04389,16637.911293818,0
+PEBK.US,D,20120319,000000,6.10271,6.10271,5.68451,5.75823,9615.5090040175,0
+PEBK.US,D,20120320,000000,5.7946,5.90449,5.7648,5.86782,5477.9634364072,0
+PEBK.US,D,20120321,000000,5.9487,5.9487,5.85322,5.86782,5589.1548730121,0
+PEBK.US,D,20120322,000000,5.7946,5.7946,5.7946,5.7946,1361.8400721794,0
+PEBK.US,D,20120326,000000,5.7946,5.86782,5.7946,5.86782,1094.5725823585,0
+PEBK.US,D,20120327,000000,5.75823,5.75823,5.66971,5.73588,4263.018473137,0
+PEBK.US,D,20120328,000000,5.72108,5.7946,5.63314,5.6406,14040.724159909,0
+PEBK.US,D,20120329,000000,5.66246,5.77283,5.66246,5.74333,12236.158551155,0
+PEBK.US,D,20120330,000000,5.68431,5.94164,5.68431,5.93469,1400.6040592527,0
+PEBK.US,D,20120402,000000,5.88254,5.92645,5.88254,5.91919,1250.6486355745,0
+PEBK.US,D,20120403,000000,5.86782,5.9487,5.86782,5.9487,15312.794998865,0
+PEBK.US,D,20120405,000000,5.7946,5.7946,5.71392,5.7946,2645.1320652894,0
+PEBK.US,D,20120409,000000,5.72862,5.74333,5.61118,5.61118,5319.8471733452,0
+PEBK.US,D,20120410,000000,5.60393,5.60393,5.60393,5.60393,409.06207411532,0
+PEBK.US,D,20120411,000000,5.63314,5.63314,5.57482,5.57482,543.7159239488,0
+PEBK.US,D,20120412,000000,5.64795,5.64795,5.61118,5.61118,1883.1136878227,0
+PEBK.US,D,20120413,000000,5.60393,5.61118,5.36935,5.61118,4022.2737113135,0
+PEBK.US,D,20120416,000000,5.31789,5.60393,5.14183,5.3472,18408.813440112,0
+PEBK.US,D,20120417,000000,5.32426,5.47836,5.32426,5.47836,5176.0123792049,0
+PEBK.US,D,20120418,000000,5.50101,5.50101,5.50101,5.50101,1361.8400721794,0
+PEBK.US,D,20120419,000000,5.77283,5.87518,5.77283,5.84587,13545.973272263,0
+PEBK.US,D,20120420,000000,5.85322,5.85322,5.72108,5.72108,2888.9371418818,0
+PEBK.US,D,20120423,000000,5.7946,6.60138,5.7946,6.23465,32740.267503071,0
+PEBK.US,D,20120424,000000,6.20545,6.20545,5.94126,6.09526,7224.3830645504,0
+PEBK.US,D,20120425,000000,6.19779,6.19779,6.06565,6.14663,3135.8025332432,0
+PEBK.US,D,20120426,000000,6.17593,6.17593,5.91919,6.07329,4094.7011608452,0
+PEBK.US,D,20120430,000000,6.15505,6.16231,6.08143,6.16231,1251.6687404975,0
+PEBK.US,D,20120501,000000,6.08143,6.23592,6.08143,6.23592,3135.8025332432,0
+PEBK.US,D,20120502,000000,6.17593,6.17593,6.01477,6.01477,14605.86228724,0
+PEBK.US,D,20120503,000000,6.1183,6.19917,6.1183,6.19917,1151.6984580454,0
+PEBK.US,D,20120504,000000,6.1175,6.1175,5.94126,5.94126,2775.7054954309,0
+PEBK.US,D,20120507,000000,6.07329,6.0882,6.07329,6.0882,4493.5621857307,0
+PEBK.US,D,20120508,000000,6.02968,6.02968,5.95596,5.99987,2073.8733084201,0
+PEBK.US,D,20120509,000000,6.01547,6.01547,6.00811,6.01547,3410.210757525,0
+PEBK.US,D,20120510,000000,5.94164,5.964,5.94164,5.94164,1770.9021462948,0
+PEBK.US,D,20120511,000000,5.92685,6.08143,5.80196,5.88302,11726.106089665,0
+PEBK.US,D,20120514,000000,5.90449,5.91185,5.86067,5.90449,16286.995200312,0
+PEBK.US,D,20120515,000000,5.91185,5.91185,5.89724,5.89724,409.06207411532,0
+PEBK.US,D,20120521,000000,6.01477,6.01477,5.68451,5.68451,3960.0473110117,0
+PEBK.US,D,20120522,000000,5.88998,5.90449,5.72108,5.72108,20449.023286074,0
+PEBK.US,D,20120523,000000,5.70628,5.83861,5.70628,5.83861,1770.9021462948,0
+PEBK.US,D,20120524,000000,5.83861,5.83861,5.83861,5.83861,272.36801443589,0
+PEBK.US,D,20120525,000000,5.74333,5.75049,5.74333,5.74333,884.4309682244,0
+PEBK.US,D,20120529,000000,5.88302,5.90498,5.73588,5.73588,2545.1617828372,0
+PEBK.US,D,20120530,000000,5.84627,5.84627,5.66961,5.73588,4772.0508297044,0
+PEBK.US,D,20120531,000000,5.75823,5.8095,5.75823,5.8095,991.54198513739,0
+PEBK.US,D,20120601,000000,5.75049,5.75049,5.66961,5.72098,1235.3470617298,0
+PEBK.US,D,20120604,000000,5.71382,5.71382,5.66227,5.66227,8027.2056389364,0
+PEBK.US,D,20120605,000000,5.88302,5.88302,5.88302,5.88302,481.48952364696,0
+PEBK.US,D,20120607,000000,5.88302,5.88302,5.87557,5.88302,2755.3033969713,0
+PEBK.US,D,20120608,000000,5.89018,5.89018,5.89018,5.89018,270.32780458993,0
+PEBK.US,D,20120611,000000,5.91979,5.91979,5.7649,5.7649,677.34966885929,0
+PEBK.US,D,20120614,000000,5.86822,5.88302,5.86822,5.87557,7341.6951306932,0
+PEBK.US,D,20120615,000000,5.87557,5.87557,5.71382,5.86097,5377.9931539551,0
+PEBK.US,D,20120618,000000,5.86822,5.87557,5.86822,5.87557,2724.7002492819,0
+PEBK.US,D,20120619,000000,5.95644,5.95644,5.95644,5.95644,407.02186426936,0
+PEBK.US,D,20120620,000000,5.84627,5.85332,5.84627,5.84627,8566.8411431932,0
+PEBK.US,D,20120621,000000,5.89763,5.89763,5.88302,5.88302,1828.0280219817,0
+PEBK.US,D,20120622,000000,6.15505,6.15505,5.85332,5.85332,1092.5323725125,0
+PEBK.US,D,20120625,000000,5.89763,5.89763,5.87557,5.87557,955.83831283306,0
+PEBK.US,D,20120626,000000,5.84627,5.86822,5.8095,5.8095,1752.5402576811,0
+PEBK.US,D,20120627,000000,5.84627,5.89763,5.83146,5.84627,4102.862000229,0
+PEBK.US,D,20120628,000000,5.88302,5.88302,5.88302,5.88302,9241.1304972836,0
+PEBK.US,D,20120629,000000,5.98586,5.98586,5.84627,5.84627,4800.6137675479,0
+PEBK.US,D,20120702,000000,5.7948,5.98586,5.7948,5.98586,1822.9274973668,0
+PEBK.US,D,20120703,000000,6.03007,6.25043,6.00046,6.25043,11152.807122949,0
+PEBK.US,D,20120705,000000,6.05958,6.06653,6.05958,6.06653,2858.3339941924,0
+PEBK.US,D,20120706,000000,6.01547,6.05202,6.01547,6.02262,885.45107314738,0
+PEBK.US,D,20120709,000000,6.22141,6.22141,6.22141,6.22141,131.59353506453,0
+PEBK.US,D,20120710,000000,6.13299,6.13299,5.964,5.964,372.33829688801,0
+PEBK.US,D,20120711,000000,6.10339,6.10339,6.06653,6.06653,4812.8550266237,0
+PEBK.US,D,20120713,000000,6.1183,6.1477,6.1183,6.14034,2040.2098459617,0
+PEBK.US,D,20120716,000000,6.02262,6.02262,6.02262,6.02262,677.34966885929,0
+PEBK.US,D,20120718,000000,5.9934,6.04516,5.9934,6.04516,1766.8217266028,0
+PEBK.US,D,20120719,000000,6.07428,6.21368,6.07428,6.21368,2770.604970816,0
+PEBK.US,D,20120723,000000,6.06653,6.10339,6.03007,6.10339,2875.675777883,0
+PEBK.US,D,20120724,000000,6.16967,6.16967,6.06653,6.06653,1972.882921045,0
+PEBK.US,D,20120725,000000,6.05202,6.24328,6.03007,6.24328,407.02186426936,0
+PEBK.US,D,20120726,000000,6.21368,6.32405,6.06653,6.06653,19951.212083659,0
+PEBK.US,D,20120730,000000,6.16231,6.20652,6.10339,6.19917,15556.600075458,0
+PEBK.US,D,20120731,000000,6.14034,6.471,6.14034,6.32405,20808.100218963,0
+PEBK.US,D,20120801,000000,6.61099,6.98604,6.3316,6.49335,4216.0936466799,0
+PEBK.US,D,20120802,000000,6.61814,7.20622,6.39052,6.50805,7483.4897149876,0
+PEBK.US,D,20120803,000000,6.4563,6.50962,6.43453,6.43453,1766.8217266028,0
+PEBK.US,D,20120806,000000,6.42718,6.42718,6.42718,6.42718,1911.6766256661,0
+PEBK.US,D,20120807,000000,6.25789,6.54482,6.25789,6.4712,17078.596620546,0
+PEBK.US,D,20120808,000000,6.4711,6.4711,6.4711,6.4711,1119.05510051,0
+PEBK.US,D,20120809,000000,6.4711,6.6404,6.4711,6.61814,29370.860942465,0
+PEBK.US,D,20120810,000000,6.69176,6.72853,6.39768,6.41973,3343.9039375312,0
+PEBK.US,D,20120813,000000,6.46404,6.91282,6.46404,6.91282,4894.4634204621,0
+PEBK.US,D,20120814,000000,6.89036,6.97134,6.62579,6.79117,15572.921754225,0
+PEBK.US,D,20120815,000000,6.7798,6.87557,6.62579,6.87557,6528.6715070775,0
+PEBK.US,D,20120816,000000,6.61814,6.87557,6.61814,6.75087,22879.933317538,0
+PEBK.US,D,20120817,000000,6.75087,6.98604,6.75087,6.98604,1527.0970697023,0
+PEBK.US,D,20120820,000000,6.92742,6.98604,6.839,6.98604,4761.8497804746,0
+PEBK.US,D,20120821,000000,6.93419,6.98604,6.87557,6.98604,16621.58961505,0
+PEBK.US,D,20120823,000000,6.94929,6.94929,6.78773,6.94929,3124.5813790904,0
+PEBK.US,D,20120824,000000,6.80214,6.84625,6.78773,6.84625,1056.8287002082,0
+PEBK.US,D,20120827,000000,6.80224,6.80224,6.80214,6.80214,1710.7159558389,0
+PEBK.US,D,20120828,000000,6.75087,6.76558,6.69166,6.74686,4992.3934930683,0
+PEBK.US,D,20120829,000000,6.76548,6.87557,6.69185,6.87557,7821.1444444942,0
+PEBK.US,D,20120830,000000,6.92742,6.92742,6.92742,6.92742,1020.1049229809,0
+PEBK.US,D,20120831,000000,6.89036,6.9638,6.88301,6.91282,6653.1243076811,0
+PEBK.US,D,20120904,000000,6.7795,6.9936,6.7795,6.92742,9083.0142342215,0
+PEBK.US,D,20120905,000000,6.91959,6.91959,6.85341,6.85341,1353.6792327956,0
+PEBK.US,D,20120906,000000,6.85341,6.9638,6.84615,6.9638,8275.0911352207,0
+PEBK.US,D,20120907,000000,6.90498,7.25847,6.90498,7.14848,26809.377480859,0
+PEBK.US,D,20120910,000000,7.22102,7.25847,6.98624,7.00095,11828.116581963,0
+PEBK.US,D,20120911,000000,6.92742,6.92742,6.65461,6.85341,18650.578306859,0
+PEBK.US,D,20120912,000000,6.85341,6.85341,6.81645,6.81645,2306.4572308597,0
+PEBK.US,D,20120913,000000,6.8093,7.05143,6.8093,7.00095,58593.806671098,0
+PEBK.US,D,20120914,000000,7.22102,7.22102,7.11172,7.11172,2438.0507659242,0
+PEBK.US,D,20120917,000000,7.21426,7.21426,7.03791,7.03791,3664.2168833472,0
+PEBK.US,D,20120918,000000,7.06722,7.22102,6.87557,7.17064,18813.795094536,0
+PEBK.US,D,20120920,000000,7.20691,7.24416,7.00811,7.0529,4341.5665522065,0
+PEBK.US,D,20120921,000000,7.00095,7.22102,6.92742,7.22102,6752.0744852103,0
+PEBK.US,D,20120924,000000,7.22102,7.22102,7.14534,7.14848,3133.7623233972,0
+PEBK.US,D,20120925,000000,7.08212,7.41434,7.08212,7.35375,17506.020583274,0
+PEBK.US,D,20120926,000000,7.29621,7.38463,7.29621,7.38463,2306.4572308597,0
+PEBK.US,D,20120927,000000,7.34699,7.69255,7.34699,7.59746,7838.4862281849,0
+PEBK.US,D,20120928,000000,7.59059,7.63931,7.36914,7.36914,9908.2791169131,0
+PEBK.US,D,20121001,000000,7.54667,7.65,7.40738,7.40738,1797.4248742923,0
+PEBK.US,D,20121002,000000,7.43541,7.59059,7.36914,7.40738,12290.224112073,0
+PEBK.US,D,20121003,000000,7.36914,7.47933,7.36914,7.47933,3504.0604104392,0
+PEBK.US,D,20121005,000000,7.44207,7.47933,7.29621,7.33218,14748.676976457,0
+PEBK.US,D,20121009,000000,7.36914,7.50892,7.29621,7.50892,7719.1339521961,0
+PEBK.US,D,20121010,000000,7.31866,7.47207,7.31141,7.33061,1089.4720577436,0
+PEBK.US,D,20121011,000000,7.33218,7.55393,7.33218,7.44207,7737.4958408098,0
+PEBK.US,D,20121012,000000,7.65686,7.66421,7.59059,7.59059,9720.5798110846,0
+PEBK.US,D,20121015,000000,7.36914,7.73793,7.36914,7.69255,539.63550425687,0
+PEBK.US,D,20121016,000000,7.67686,7.67686,7.67686,7.67686,406.00175934638,0
+PEBK.US,D,20121017,000000,7.66971,7.66971,7.51678,7.59059,7886.431159565,0
+PEBK.US,D,20121018,000000,7.55393,7.55393,7.51678,7.51678,539.63550425687,0
+PEBK.US,D,20121019,000000,7.57707,7.57707,7.50168,7.50168,1089.4720577436,0
+PEBK.US,D,20121022,000000,7.49394,7.51678,7.44207,7.44207,5841.1207889884,0
+PEBK.US,D,20121023,000000,7.55393,7.55393,7.45766,7.45766,1721.9371099917,0
+PEBK.US,D,20121024,000000,7.69989,7.69989,7.50168,7.50892,8138.3970755413,0
+PEBK.US,D,20121025,000000,7.53178,7.54667,7.51678,7.54667,1935.1390388947,0
+PEBK.US,D,20121026,000000,7.58383,7.69255,7.36914,7.36914,4286.4808863656,0
+PEBK.US,D,20121031,000000,7.36914,7.36914,7.36914,7.36914,1480.1722432452,0
+PEBK.US,D,20121101,000000,7.44207,7.44207,7.42953,7.44207,6716.370812906,0
+PEBK.US,D,20121102,000000,7.44207,7.44207,7.37709,7.44207,3274.5368027685,0
+PEBK.US,D,20121105,000000,7.47933,7.47933,7.46481,7.46481,1763.7614118339,0
+PEBK.US,D,20121106,000000,7.31141,7.33748,7.29621,7.33748,2980.7465849501,0
+PEBK.US,D,20121107,000000,7.34699,7.34699,7.33974,7.33974,404.9816544234,0
+PEBK.US,D,20121108,000000,7.30405,7.31866,7.28101,7.29621,10201.049229809,0
+PEBK.US,D,20121109,000000,7.32474,7.32474,7.32474,7.32474,950.73778821816,0
+PEBK.US,D,20121112,000000,7.40738,7.40738,7.40738,7.40738,575.3391765612,0
+PEBK.US,D,20121113,000000,7.33974,7.33974,7.14848,7.17818,3121.5210643214,0
+PEBK.US,D,20121114,000000,7.18554,7.18554,7.00095,7.11172,4255.8777386761,0
+PEBK.US,D,20121115,000000,6.87557,7.00095,6.87557,7.00095,1350.6189180267,0
+PEBK.US,D,20121119,000000,7.0529,7.30405,7.0529,7.17818,2778.7658101999,0
+PEBK.US,D,20121120,000000,7.3615,7.3615,7.11172,7.3615,985.42135559951,0
+PEBK.US,D,20121121,000000,7.37709,7.37709,7.22102,7.29621,7839.5063331079,0
+PEBK.US,D,20121123,000000,7.31141,7.31141,7.16318,7.26327,9293.1558483556,0
+PEBK.US,D,20121126,000000,7.3615,7.3615,7.21426,7.3615,539.63550425687,0
+PEBK.US,D,20121127,000000,7.33974,7.35375,7.33218,7.33974,3393.8890787573,0
+PEBK.US,D,20121128,000000,7.35375,7.35375,7.35375,7.35375,218.3024535179,0
+PEBK.US,D,20121129,000000,7.39257,7.40033,7.33974,7.34699,1083.3514282057,0
+PEBK.US,D,20121203,000000,7.35375,7.38463,7.25043,7.25769,739.57606916112,0
+PEBK.US,D,20121204,000000,7.28101,7.40033,7.26573,7.28101,4802.6539773939,0
+PEBK.US,D,20121205,000000,7.26573,7.26573,7.12466,7.12466,3561.1862861262,0
+PEBK.US,D,20121206,000000,7.0728,7.0728,6.79077,6.79077,16074.813376332,0
+PEBK.US,D,20121207,000000,6.79312,6.79312,6.54589,6.67931,8666.8114256454,0
+PEBK.US,D,20121210,000000,6.67931,6.67931,6.51619,6.52355,8395.4635161324,0
+PEBK.US,D,20121211,000000,6.5011,6.93183,6.39738,6.49384,10091.89800305,0
+PEBK.US,D,20121212,000000,6.46433,6.53099,6.37493,6.53099,12273.902433306,0
+PEBK.US,D,20121213,000000,6.82763,6.82763,6.80568,6.82763,3253.1145993859,0
+PEBK.US,D,20121214,000000,6.80568,6.93889,6.79077,6.93889,5797.2562773002,0
+PEBK.US,D,20121217,000000,6.89468,6.93889,6.75352,6.75352,2877.715987729,0
+PEBK.US,D,20121218,000000,6.76077,6.93183,6.76077,6.93183,3100.0988609388,0
+PEBK.US,D,20121219,000000,6.86508,6.86508,6.79077,6.79077,3968.2081503955,0
+PEBK.US,D,20121220,000000,6.79077,6.87214,6.73127,6.85762,7780.340247575,0
+PEBK.US,D,20121221,000000,6.93889,7.11711,6.82047,7.11711,846.68708607411,0
+PEBK.US,D,20121227,000000,6.82047,6.82763,6.76853,6.82763,3921.2833239384,0
+PEBK.US,D,20121231,000000,7.03545,7.03545,6.75362,6.75362,9689.9766633951,0
+PEBK.US,D,20130102,000000,6.89468,7.01339,6.82763,6.97634,13363.374491049,0
+PEBK.US,D,20130103,000000,6.954,7.03555,6.954,6.96879,11345.606953393,0
+PEBK.US,D,20130104,000000,7.0728,7.09476,7.00594,7.0877,9778.7257916945,0
+PEBK.US,D,20130107,000000,7.02114,7.06516,6.82763,7.0429,14414.082561719,0
+PEBK.US,D,20130108,000000,6.99105,7.21338,6.99105,7.18416,9840.9521919963,0
+PEBK.US,D,20130109,000000,7.21338,7.21338,7.1623,7.1623,339.69493935262,0
+PEBK.US,D,20130110,000000,7.17652,7.277,7.17652,7.277,1374.0813312552,0
+PEBK.US,D,20130114,000000,7.26573,7.27288,7.26573,7.27288,2695.1172065154,0
+PEBK.US,D,20130115,000000,7.21338,7.33218,7.19886,7.19886,6742.8935409035,0
+PEBK.US,D,20130116,000000,7.20465,7.28101,7.20465,7.28101,536.57518948793,0
+PEBK.US,D,20130117,000000,7.28847,7.35375,7.23523,7.27288,6950.9949451916,0
+PEBK.US,D,20130122,000000,7.31071,7.4216,7.27288,7.27288,9514.5186166424,0
+PEBK.US,D,20130123,000000,7.34699,7.45855,7.34699,7.42953,7368.2178586907,0
+PEBK.US,D,20130125,000000,7.5255,7.75616,7.5255,7.67921,15737.158646826,0
+PEBK.US,D,20130128,000000,7.67921,7.67921,7.4216,7.57128,6561.3148646129,0
+PEBK.US,D,20130129,000000,7.5403,7.5403,7.46561,7.46561,808.94320392382,0
+PEBK.US,D,20130130,000000,7.34699,7.60617,7.34699,7.34699,18750.548589311,0
+PEBK.US,D,20130131,000000,7.3615,7.61441,7.3615,7.60617,7409.02205561,0
+PEBK.US,D,20130201,000000,7.67137,7.79282,7.60617,7.79282,20097.087087645,0
+PEBK.US,D,20130204,000000,7.75616,7.86625,7.75616,7.86625,4719.0053737094,0
+PEBK.US,D,20130205,000000,7.81577,7.86625,7.42237,7.85949,743.65648885304,0
+PEBK.US,D,20130206,000000,7.85949,7.85949,7.65255,7.83076,3727.463388572,0
+PEBK.US,D,20130207,000000,7.83076,7.83076,7.80792,7.83076,1326.1363998751,0
+PEBK.US,D,20130208,000000,7.82272,7.86625,7.75224,7.75224,9704.2581323169,0
+PEBK.US,D,20130211,000000,7.77047,7.79282,7.60617,7.60617,13753.054571628,0
+PEBK.US,D,20130213,000000,7.83076,7.86625,7.79282,7.79282,1959.6215570462,0
+PEBK.US,D,20130214,000000,7.6303,7.67921,7.60617,7.67921,6061.4634523522,0
+PEBK.US,D,20130215,000000,7.74029,7.74029,7.71892,7.74029,4850.598908774,0
+PEBK.US,D,20130219,000000,7.73352,7.83076,7.71892,7.79282,7116.2519427145,0
+PEBK.US,D,20130220,000000,7.79282,7.84449,7.79282,7.79459,3779.4887396441,0
+PEBK.US,D,20130221,000000,7.7493,7.80047,7.7493,7.80047,1584.2229453893,0
+PEBK.US,D,20130222,000000,7.82272,8.02036,7.82272,7.90223,15330.136782556,0
+PEBK.US,D,20130225,000000,8.08946,8.08946,7.90223,7.90223,3392.8689738343,0
+PEBK.US,D,20130226,000000,7.9334,7.9933,7.91007,7.91007,7681.3900700458,0
+PEBK.US,D,20130227,000000,7.91007,8.08946,7.91007,7.97752,8758.6208687136,0
+PEBK.US,D,20130228,000000,8.00153,8.17191,8.00153,8.17191,1144.5577235845,0
+PEBK.US,D,20130301,000000,8.14878,8.18622,8.14878,8.18622,10818.212708212,0
+PEBK.US,D,20130304,000000,8.18622,8.47138,8.18622,8.44707,1864.751799209,0
+PEBK.US,D,20130305,000000,8.24758,8.24758,8.22366,8.22366,1482.2124530912,0
+PEBK.US,D,20130306,000000,8.20778,8.22366,8.18622,8.22366,11433.335976769,0
+PEBK.US,D,20130307,000000,8.18622,8.40953,8.18622,8.40953,8326.0963813697,0
+PEBK.US,D,20130308,000000,8.70911,8.70911,8.24014,8.54324,1004.8033491361,0
+PEBK.US,D,20130311,000000,8.49893,8.64931,8.49893,8.63391,5375.9529441091,0
+PEBK.US,D,20130312,000000,8.74273,8.74273,8.74273,8.74273,129.55332521857,0
+PEBK.US,D,20130313,000000,8.59391,8.61009,8.55794,8.55794,2548.2220976062,0
+PEBK.US,D,20130314,000000,8.70911,8.70911,8.35826,8.35826,644.7063113239,0
+PEBK.US,D,20130315,000000,8.63391,8.75654,8.53638,8.55794,5444.2999739488,0
+PEBK.US,D,20130318,000000,8.58598,8.70911,8.55794,8.61009,1729.0778444526,0
+PEBK.US,D,20130319,000000,8.61009,8.61009,8.61009,8.61009,1208.8243337323,0
+PEBK.US,D,20130320,000000,8.55794,8.60107,8.55794,8.55794,806.90299407786,0
+PEBK.US,D,20130321,000000,8.49188,8.49971,8.48472,8.49971,3231.6923960034,0
+PEBK.US,D,20130322,000000,8.48472,8.48648,8.33522,8.33709,3037.872460637,0
+PEBK.US,D,20130325,000000,8.37257,8.45521,8.35826,8.40953,4785.3121937032,0
+PEBK.US,D,20130326,000000,8.40159,8.40953,8.40159,8.40953,6031.8804095858,0
+PEBK.US,D,20130327,000000,8.52736,8.52736,8.52736,8.52736,669.18882947544,0
+PEBK.US,D,20130328,000000,8.55794,8.55794,8.31365,8.31365,1072.1302740529,0
+PEBK.US,D,20130403,000000,8.43266,8.43266,8.42531,8.42531,1080.2911134367,0
+PEBK.US,D,20130404,000000,8.70058,8.70058,8.69353,8.69353,344.79546396753,0
+PEBK.US,D,20130405,000000,8.49893,8.62548,8.49893,8.49971,806.90299407786,0
+PEBK.US,D,20130408,000000,8.48472,8.48472,8.45521,8.47138,5375.9529441091,0
+PEBK.US,D,20130409,000000,8.45521,8.45521,8.44001,8.44001,671.2290393214,0
+PEBK.US,D,20130410,000000,8.67892,8.70058,8.44001,8.48472,1534.2378041632,0
+PEBK.US,D,20130411,000000,8.54324,8.54324,8.44001,8.44001,4331.3655029767,0
+PEBK.US,D,20130412,000000,8.40953,8.51305,8.40953,8.40953,2911.3794501874,0
+PEBK.US,D,20130416,000000,8.44707,8.52099,8.37257,8.37257,10236.752902113,0
+PEBK.US,D,20130417,000000,8.37257,8.40159,8.34346,8.40159,4030.4345506974,0
+PEBK.US,D,20130418,000000,8.35826,8.35826,8.35826,8.35826,129.55332521857,0
+PEBK.US,D,20130422,000000,8.78262,8.78262,8.75654,8.75654,2862.4144138843,0
+PEBK.US,D,20130423,000000,8.56628,8.56628,8.56628,8.56628,1205.7640189634,0
+PEBK.US,D,20130425,000000,8.41854,8.76028,8.41854,8.74273,588.60054055995,0
+PEBK.US,D,20130429,000000,8.69263,8.74273,8.69263,8.74273,1287.3724128018,0
+PEBK.US,D,20130430,000000,8.72979,8.72979,8.72979,8.72979,401.92133965446,0
+PEBK.US,D,20130501,000000,8.71527,8.78262,8.44707,8.78262,6194.0770923398,0
+PEBK.US,D,20130502,000000,8.78262,8.78262,8.78262,8.78262,6716.370812906,0
+PEBK.US,D,20130503,000000,8.55794,8.85653,8.55794,8.78919,11824.036162271,0
+PEBK.US,D,20130507,000000,8.77429,8.78262,8.77429,8.78262,935.43621437344,0
+PEBK.US,D,20130509,000000,8.64127,8.64127,8.64127,8.64127,2393.1661493131,0
+PEBK.US,D,20130513,000000,8.72351,8.72351,8.63391,8.63391,2643.0918554434,0
+PEBK.US,D,20130514,000000,8.76115,8.89084,8.6349,8.89084,4579.2509992611,0
+PEBK.US,D,20130516,000000,8.65578,8.69166,8.65578,8.69166,1353.6792327956,0
+PEBK.US,D,20130517,000000,8.78262,8.78919,8.78262,8.78262,10327.542240259,0
+PEBK.US,D,20130520,000000,8.78262,8.93545,8.77429,8.93545,8353.6392142902,0
+PEBK.US,D,20130521,000000,8.67019,8.78439,8.67019,8.78262,2953.2037520296,0
+PEBK.US,D,20130524,000000,8.78262,9.10024,8.70911,9.10024,4297.7020405183,0
+PEBK.US,D,20130528,000000,9.05887,9.05887,8.85653,8.94662,6215.4992957224,0
+PEBK.US,D,20130529,000000,9.10024,9.10024,8.92879,8.92879,15848.35008343,0
+PEBK.US,D,20130530,000000,8.92879,9.10024,8.92879,9.07681,2819.5700071191,0
+PEBK.US,D,20130531,000000,9.08534,9.24983,8.95585,9.1915,2306.4572308597,0
+PEBK.US,D,20130603,000000,8.94859,9.25179,8.94859,9.11847,10536.66374947,0
+PEBK.US,D,20130604,000000,9.12406,9.12406,9.11073,9.11073,1478.1320333993,0
+PEBK.US,D,20130605,000000,9.10789,9.10789,9.10789,9.10789,805.88288915488,0
+PEBK.US,D,20130606,000000,8.94859,9.17699,8.94859,9.17699,6576.6164384576,0
+PEBK.US,D,20130607,000000,9.16739,9.22377,9.13759,9.13759,9294.1759532786,0
+PEBK.US,D,20130611,000000,9.22377,9.28531,9.22377,9.26287,3374.5070852207,0
+PEBK.US,D,20130612,000000,9.47452,9.47452,9.47452,9.47452,129.55332521857,0
+PEBK.US,D,20130613,000000,9.47452,9.58529,9.10789,9.58529,7126.4529919443,0
+PEBK.US,D,20130614,000000,9.60294,9.98227,9.60294,9.98227,2873.6355680371,0
+PEBK.US,D,20130617,000000,9.73429,9.99698,9.73429,9.99698,3616.2719519671,0
+PEBK.US,D,20130618,000000,9.75978,9.75978,9.75194,9.75194,616.14337348044,0
+PEBK.US,D,20130619,000000,9.92155,9.92155,9.75194,9.75194,1206.7841238864,0
+PEBK.US,D,20130620,000000,9.89895,9.89895,9.73429,9.75194,2746.1224526645,0
+PEBK.US,D,20130621,000000,9.75978,9.75978,9.3265,9.69803,4338.5062374376,0
+PEBK.US,D,20130626,000000,9.58529,9.58529,9.58529,9.58529,129.55332521857,0
+PEBK.US,D,20130627,000000,9.58529,9.58529,9.55686,9.55686,312.15210643214,0
+PEBK.US,D,20130628,000000,9.58431,9.62352,9.58431,9.62352,4509.8838644984,0
+PEBK.US,D,20130701,000000,9.69803,9.69803,9.69803,9.69803,973.18009652374,0
+PEBK.US,D,20130702,000000,9.87645,9.88227,9.87645,9.88227,339.69493935262,0
+PEBK.US,D,20130705,000000,9.78233,9.78233,9.75194,9.78233,3261.2754387698,0
+PEBK.US,D,20130708,000000,9.88227,10.298,9.88227,9.97641,11268.078979246,0
+PEBK.US,D,20130711,000000,9.99698,9.99698,9.99112,9.99112,1219.0253829621,0
+PEBK.US,D,20130712,000000,9.99013,10.0597,9.99013,10.0597,2336.0402736262,0
+PEBK.US,D,20130715,000000,10.0186,10.0647,10.0186,10.0186,2868.5350434222,0
+PEBK.US,D,20130716,000000,10.0186,10.2107,10.0186,10.2107,2525.7797893006,0
+PEBK.US,D,20130717,000000,10.2264,10.4862,10.2264,10.3332,16536.920906442,0
+PEBK.US,D,20130718,000000,10.3332,10.3921,10.3332,10.3921,267.26748982098,0
+PEBK.US,D,20130719,000000,10.4293,10.4293,10.2597,10.2597,267.26748982098,0
+PEBK.US,D,20130723,000000,10.3332,10.3774,10.3264,10.3264,3175.5866252394,0
+PEBK.US,D,20130724,000000,10.2597,10.2597,10.2597,10.2597,33510.446719921,0
+PEBK.US,D,20130725,000000,10.3195,10.3685,10.1832,10.2597,6087.9861803497,0
+PEBK.US,D,20130726,000000,10.4078,10.4078,10.0186,10.3685,1576.0621060054,0
+PEBK.US,D,20130729,000000,10.3989,10.3989,10.1117,10.1685,2523.7395794546,0
+PEBK.US,D,20130731,000000,10.2185,10.2676,10.2185,10.2342,1478.1320333993,0
+PEBK.US,D,20130801,000000,10.2107,10.3332,10.145,10.1832,4086.5403214613,0
+PEBK.US,D,20130806,000000,10.1832,10.1891,10.1832,10.1891,735.4956494692,0
+PEBK.US,D,20130807,000000,10.2107,10.2117,10.1441,10.1441,3233.7326058493,0
+PEBK.US,D,20130808,000000,10.0186,10.0186,10.0186,10.0186,1727.0376346066,0
+PEBK.US,D,20130809,000000,10.0401,10.0401,9.74311,9.74311,386.61976580974,0
+PEBK.US,D,20130812,000000,9.79605,10.1441,9.74311,9.74311,9541.0413446399,0
+PEBK.US,D,20130813,000000,9.84899,9.84899,9.69803,9.69803,1741.3191035283,0
+PEBK.US,D,20130814,000000,9.70488,9.70488,9.70488,9.70488,267.26748982098,0
+PEBK.US,D,20130815,000000,9.95096,9.95096,9.69803,9.69803,936.45631929643,0
+PEBK.US,D,20130816,000000,9.56862,9.69803,9.3265,9.34022,2718.579619744,0
+PEBK.US,D,20130819,000000,9.54901,9.84899,9.54901,9.84899,1835.1687564426,0
+PEBK.US,D,20130820,000000,9.81859,9.91859,9.81173,9.88424,1883.1136878227,0
+PEBK.US,D,20130822,000000,9.86859,10.0734,9.86859,10.0734,267.26748982098,0
+PEBK.US,D,20130823,000000,9.95583,9.96369,9.69803,9.699,9013.6470994588,0
+PEBK.US,D,20130826,000000,9.58529,10.0705,9.58529,10.0705,1741.3191035283,0
+PEBK.US,D,20130827,000000,10.0647,10.0647,9.69803,9.87645,5066.8611524459,0
+PEBK.US,D,20130828,000000,9.84114,9.86173,9.73429,9.73429,1980.0236555058,0
+PEBK.US,D,20130829,000000,9.90685,9.90685,9.90685,9.90685,414.16259873023,0
+PEBK.US,D,20130830,000000,9.72057,9.72057,9.72057,9.72057,1203.7238091174,0
+PEBK.US,D,20130903,000000,9.72057,9.89116,9.72057,9.89116,1323.0760851062,0
+PEBK.US,D,20130904,000000,9.58529,9.72057,9.56862,9.58529,1545.458958316,0
+PEBK.US,D,20130905,000000,9.59411,9.81173,9.53627,9.54804,1856.5909598252,0
+PEBK.US,D,20130906,000000,9.34707,9.51863,9.23631,9.42158,8862.6715708577,0
+PEBK.US,D,20130909,000000,9.40785,9.40785,9.0125,9.1915,10569.307107004,0
+PEBK.US,D,20130910,000000,9.1222,9.6696,9.1222,9.2412,4129.3847282265,0
+PEBK.US,D,20130911,000000,9.22954,9.71077,9.20729,9.33825,3359.205511376,0
+PEBK.US,D,20130912,000000,9.6588,9.6588,9.27072,9.28434,9350.2817240425,0
+PEBK.US,D,20130913,000000,9.27072,9.46472,9.27072,9.27748,6140.0115314218,0
+PEBK.US,D,20130916,000000,9.34707,9.52843,9.33825,9.33825,11694.482837053,0
+PEBK.US,D,20130917,000000,9.27072,9.34707,9.27072,9.27072,3813.1522021024,0
+PEBK.US,D,20130918,000000,9.49804,9.52843,9.27072,9.27072,3401.0298132182,0
+PEBK.US,D,20130919,000000,9.27072,9.48334,8.97946,9.19817,11456.798389998,0
+PEBK.US,D,20130920,000000,9.26385,9.54117,9.20729,9.54117,38716.042141892,0
+PEBK.US,D,20130923,000000,9.5098,9.5098,9.27748,9.27748,1334.297239259,0
+PEBK.US,D,20130924,000000,9.38727,9.41374,9.30865,9.30865,934.41610945046,0
+PEBK.US,D,20130926,000000,9.34707,9.34707,9.19817,9.23631,3151.1041070879,0
+PEBK.US,D,20130930,000000,9.19817,9.23631,9.19817,9.23631,4011.0525571607,0
+PEBK.US,D,20131001,000000,9.26385,9.38727,9.26385,9.38727,8955.5011188489,0
+PEBK.US,D,20131002,000000,9.33336,9.5098,9.33336,9.45785,26344.209635981,0
+PEBK.US,D,20131003,000000,9.45785,9.45785,9.27072,9.30189,21666.008459191,0
+PEBK.US,D,20131004,000000,9.36276,9.36276,9.31767,9.31767,267.26748982098,0
+PEBK.US,D,20131007,000000,9.27072,9.34707,9.27072,9.27072,533.51487471899,0
+PEBK.US,D,20131008,000000,9.32551,9.32551,9.27072,9.27072,399.8811298085,0
+PEBK.US,D,20131009,000000,9.28434,9.34707,9.27072,9.27748,1074.1704838988,0
+PEBK.US,D,20131010,000000,9.27072,9.36276,9.27072,9.36276,2406.4275133118,0
+PEBK.US,D,20131011,000000,9.34707,9.45785,9.27072,9.34707,9897.0579627603,0
+PEBK.US,D,20131014,000000,9.29306,9.36276,9.29306,9.34707,5879.8847760617,0
+PEBK.US,D,20131015,000000,9.30865,9.34707,9.30865,9.31767,1203.7238091174,0
+PEBK.US,D,20131016,000000,9.36276,9.36276,9.30865,9.34707,6285.886535408,0
+PEBK.US,D,20131017,000000,9.30865,9.45785,9.30865,9.41374,6019.63915051,0
+PEBK.US,D,20131018,000000,9.42158,9.47452,9.32551,9.47452,1604.6250438489,0
+PEBK.US,D,20131021,000000,9.56862,9.71273,9.5098,9.60882,14709.912989384,0
+PEBK.US,D,20131022,000000,9.53627,9.60882,9.53627,9.60882,267.26748982098,0
+PEBK.US,D,20131023,000000,9.60294,9.64803,9.57647,9.64215,1871.8925336699,0
+PEBK.US,D,20131024,000000,9.64803,9.67743,9.64803,9.67743,804.8627842319,0
+PEBK.US,D,20131025,000000,9.64803,9.72057,9.64803,9.72057,1604.6250438489,0
+PEBK.US,D,20131028,000000,9.72057,9.86173,9.3559,9.58529,6820.42151505,0
+PEBK.US,D,20131029,000000,9.57647,9.79703,9.57647,9.72057,9897.0579627603,0
+PEBK.US,D,20131030,000000,9.79703,9.79703,9.75978,9.75978,11367.029156775,0
+PEBK.US,D,20131031,000000,9.84899,9.84899,9.76665,9.79703,399.8811298085,0
+PEBK.US,D,20131101,000000,9.75978,9.75978,9.72057,9.72057,5082.1627262906,0
+PEBK.US,D,20131105,000000,9.72841,9.72841,9.72841,9.72841,129.55332521857,0
+PEBK.US,D,20131106,000000,9.77448,9.98138,9.77448,9.98138,1112.9344709721,0
+PEBK.US,D,20131107,000000,9.94699,9.94699,9.75978,9.75978,2406.4275133118,0
+PEBK.US,D,20131108,000000,9.75194,9.81173,9.75194,9.81173,4256.8978435991,0
+PEBK.US,D,20131111,000000,9.72057,9.72057,9.72057,9.72057,1334.297239259,0
+PEBK.US,D,20131112,000000,9.76665,9.78233,9.76665,9.78233,267.26748982098,0
+PEBK.US,D,20131113,000000,9.78919,9.79703,9.78919,9.79703,1203.7238091174,0
+PEBK.US,D,20131114,000000,9.79703,9.89116,9.79703,9.88227,4816.9354463156,0
+PEBK.US,D,20131115,000000,9.79703,9.94699,9.79703,9.94599,2464.5734939217,0
+PEBK.US,D,20131118,000000,9.89116,9.99798,9.79703,9.86859,2808.3488529663,0
+PEBK.US,D,20131119,000000,9.94699,9.94699,9.93913,9.94699,1475.0717186303,0
+PEBK.US,D,20131120,000000,9.86859,9.98227,9.86859,9.94699,7889.4914743339,0
+PEBK.US,D,20131121,000000,9.97641,10.3862,9.91465,9.95583,16714.419163041,0
+PEBK.US,D,20131122,000000,10.1695,10.2685,10.0961,10.0961,6417.4800704726,0
+PEBK.US,D,20131125,000000,10.1607,10.1607,10.0961,10.1205,2256.4720896337,0
+PEBK.US,D,20131126,000000,10.1607,10.1695,10.0961,10.0961,1334.297239259,0
+PEBK.US,D,20131127,000000,10.0961,10.1695,10.0961,10.147,2783.8663348148,0
+PEBK.US,D,20131129,000000,10.1695,10.1901,10.1372,10.1842,5335.1487471899,0
+PEBK.US,D,20131202,000000,10.2852,10.5489,10.1901,10.544,5105.6251395192,0
+PEBK.US,D,20131203,000000,10.5578,11.242,10.4803,10.6803,10406.090319327,0
+PEBK.US,D,20131204,000000,10.6803,10.6803,10.4931,10.4931,932.3758996045,0
+PEBK.US,D,20131205,000000,10.5068,10.5068,10.5068,10.5068,129.55332521857,0
+PEBK.US,D,20131206,000000,10.5724,10.5724,10.4931,10.4931,396.82081503955,0
+PEBK.US,D,20131209,000000,10.4803,10.6803,10.4009,10.4931,10938.585089124,0
+PEBK.US,D,20131210,000000,10.6587,10.6656,10.3146,10.4881,3867.2177630204,0
+PEBK.US,D,20131211,000000,10.3146,10.3568,10.3146,10.3411,5573.8532991674,0
+PEBK.US,D,20131212,000000,10.3715,10.4881,10.3294,10.3294,3072.5560280183,0
+PEBK.US,D,20131213,000000,10.4931,10.4931,10.1372,10.1372,4403.7929525084,0
+PEBK.US,D,20131216,000000,10.4931,10.4931,10.146,10.4235,1734.1783690675,0
+PEBK.US,D,20131217,000000,10.3342,10.5292,10.2127,10.4931,19618.657878768,0
+PEBK.US,D,20131218,000000,10.4931,10.4931,10.4931,10.4931,2152.4213874896,0
+PEBK.US,D,20131219,000000,10.5008,10.6783,10.5008,10.5068,1476.0918235533,0
+PEBK.US,D,20131220,000000,10.4931,10.5155,10.4931,10.5008,2451.312129923,0
+PEBK.US,D,20131223,000000,10.544,10.7165,10.544,10.7165,1201.6835992714,0
+PEBK.US,D,20131224,000000,10.696,10.8676,10.5578,10.5646,9782.8062113864,0
+PEBK.US,D,20131227,000000,10.6028,10.6028,10.6028,10.6028,255.02623074521,0
+PEBK.US,D,20131230,000000,10.5891,10.6205,10.5891,10.5969,1201.6835992714,0
+PEBK.US,D,20131231,000000,10.6283,10.6283,10.6283,10.6283,666.1285147065,0
+PEBK.US,D,20140102,000000,10.6283,11.0439,10.6283,10.7676,15453.569478237,0
+PEBK.US,D,20140103,000000,10.8881,11.1576,10.8519,11.1371,31819.112757619,0
+PEBK.US,D,20140106,000000,11.1292,11.2027,11.0439,11.1292,166388.29388249,0
+PEBK.US,D,20140107,000000,11.195,11.2361,11.1429,11.2194,6008.4179963572,0
+PEBK.US,D,20140108,000000,11.2361,11.2793,11.1743,11.242,30959.164307546,0
+PEBK.US,D,20140109,000000,11.242,11.242,11.242,11.242,12976.754725239,0
+PEBK.US,D,20140110,000000,11.3174,11.3528,11.2489,11.3528,20860.125570036,0
+PEBK.US,D,20140113,000000,11.3528,11.9096,11.3528,11.5419,17075.536305777,0
+PEBK.US,D,20140114,000000,11.4302,11.5419,11.4302,11.4439,2013.6871179642,0
+PEBK.US,D,20140115,000000,11.4439,11.5694,11.3174,11.5694,13479.666452269,0
+PEBK.US,D,20140116,000000,11.3675,11.39,11.3606,11.39,2266.6731388635,0
+PEBK.US,D,20140117,000000,11.2194,11.4831,11.2194,11.4302,9604.2878498648,0
+PEBK.US,D,20140121,000000,11.3528,11.4135,11.3528,11.3528,1625.0271423085,0
+PEBK.US,D,20140122,000000,11.2793,11.3743,11.2557,11.3449,5687.0849456183,0
+PEBK.US,D,20140123,000000,11.2656,11.2656,11.2656,11.2656,267.26748982098,0
+PEBK.US,D,20140124,000000,11.2566,11.3606,11.2489,11.3606,7741.5762605017,0
+PEBK.US,D,20140127,000000,11.39,11.6164,11.286,11.5625,16948.023190404,0
+PEBK.US,D,20140128,000000,11.5625,11.593,11.4214,11.5773,9874.6156544547,0
+PEBK.US,D,20140129,000000,11.5194,11.5194,11.4439,11.4439,684.49040332015,0
+PEBK.US,D,20140130,000000,11.4665,11.4665,11.4665,11.4665,396.82081503955,0
+PEBK.US,D,20140131,000000,11.3017,11.5547,11.3017,11.5419,6134.9110068069,0
+PEBK.US,D,20140203,000000,11.496,11.496,11.496,11.496,1753.5603626041,0
+PEBK.US,D,20140204,000000,11.3253,11.4017,11.3253,11.4017,1554.6399026228,0
+PEBK.US,D,20140205,000000,11.4302,11.4831,11.3253,11.4831,4851.6190136969,0
+PEBK.US,D,20140206,000000,11.4214,12.2899,11.3547,11.8164,36105.593643985,0
+PEBK.US,D,20140207,000000,11.6164,11.6164,11.5037,11.6164,1742.3392084513,0
+PEBK.US,D,20140210,000000,11.5625,11.84,11.4665,11.5694,23656.233163926,0
+PEBK.US,D,20140211,000000,11.6929,11.7077,11.3253,11.7077,25526.08548775,0
+PEBK.US,D,20140212,000000,11.6997,11.7291,11.6007,11.6164,6339.952096326,0
+PEBK.US,D,20140213,000000,11.7361,11.7665,11.4135,11.6684,21625.204262272,0
+PEBK.US,D,20140214,000000,11.5351,11.6538,11.4302,11.4665,6015.5587308181,0
+PEBK.US,D,20140218,000000,11.6841,11.686,11.6448,11.686,2233.0096764051,0
+PEBK.US,D,20140219,000000,11.7234,11.7234,11.4753,11.6164,11293.581602321,0
+PEBK.US,D,20140220,000000,11.7665,11.8017,11.5116,11.7665,11809.75469335,0
+PEBK.US,D,20140221,000000,11.7665,11.7665,11.7438,11.7438,1340.4178687968,0
+PEBK.US,D,20140224,000000,11.6997,11.788,11.5351,11.6822,10201.049229809,0
+PEBK.US,D,20140225,000000,11.6244,11.7291,11.6244,11.7291,2146.3007579517,0
+PEBK.US,D,20140226,000000,11.7665,11.7665,11.6929,11.6997,11395.592094619,0
+PEBK.US,D,20140227,000000,11.8077,11.8077,11.495,11.5694,6773.4966885929,0
+PEBK.US,D,20140228,000000,11.5773,11.6087,11.5694,11.5694,2666.554268672,0
+PEBK.US,D,20140303,000000,11.3675,11.6841,11.3675,11.6448,7585.5002072856,0
+PEBK.US,D,20140304,000000,11.6763,11.6763,11.5694,11.5694,5063.800837677,0
+PEBK.US,D,20140305,000000,11.6244,11.6244,11.4576,11.4576,8117.9949770817,0
+PEBK.US,D,20140306,000000,11.495,11.6087,11.495,11.593,3052.1539295587,0
+PEBK.US,D,20140310,000000,11.5027,11.5478,11.4576,11.541,13423.560681505,0
+PEBK.US,D,20140311,000000,11.5107,11.541,11.5027,11.541,6670.4660913718,0
+PEBK.US,D,20140312,000000,11.4292,11.495,11.4214,11.495,4168.1487152998,0
+PEBK.US,D,20140313,000000,11.5694,11.7234,11.4351,11.7234,50962.401742277,0
+PEBK.US,D,20140314,000000,11.6605,11.8733,11.495,11.64,8033.3262684742,0
+PEBK.US,D,20140317,000000,11.5773,11.593,11.5694,11.586,5432.0587148731,0
+PEBK.US,D,20140318,000000,11.6087,11.6448,11.6087,11.6448,13456.20403904,0
+PEBK.US,D,20140319,000000,11.6164,11.8077,11.6164,11.7291,1611.7657783098,0
+PEBK.US,D,20140320,000000,11.6087,11.7812,11.6087,11.6841,6300.1680043298,0
+PEBK.US,D,20140321,000000,11.6311,11.6959,11.6087,11.6087,14191.69968851,0
+PEBK.US,D,20140324,000000,11.6341,11.788,11.6341,11.6448,2404.3873034659,0
+PEBK.US,D,20140325,000000,11.6458,11.7106,11.6087,11.6087,4378.2903294338,0
+PEBK.US,D,20140326,000000,11.6087,11.6087,11.6087,11.6087,17173.466378383,0
+PEBK.US,D,20140327,000000,11.6448,11.6968,11.5107,11.6723,13250.142844599,0
+PEBK.US,D,20140328,000000,11.8234,11.8234,11.6087,11.7361,8734.1383505621,0
+PEBK.US,D,20140331,000000,11.6684,11.7361,11.6596,11.7234,1704.595326301,0
+PEBK.US,D,20140401,000000,11.6311,11.6311,11.6311,11.6311,391.72029042465,0
+PEBK.US,D,20140402,000000,11.7291,11.7291,11.7234,11.7234,1020.1049229809,0
+PEBK.US,D,20140404,000000,11.5351,11.5351,11.5351,11.5351,830.36540730642,0
+PEBK.US,D,20140407,000000,11.495,11.6311,11.495,11.6164,16942.922665789,0
+PEBK.US,D,20140408,000000,11.7361,11.7665,11.7361,11.7586,9137.0797951395,0
+PEBK.US,D,20140409,000000,11.7234,11.788,11.7234,11.788,1729.0778444526,0
+PEBK.US,D,20140410,000000,11.7675,11.8164,11.7675,11.8164,2537.0009434534,0
+PEBK.US,D,20140411,000000,11.7665,11.7733,11.7586,11.7586,1559.7404272377,0
+PEBK.US,D,20140414,000000,11.495,11.7077,11.495,11.6087,8086.3717244692,0
+PEBK.US,D,20140415,000000,11.6841,11.7234,11.6184,11.6448,7902.7528383327,0
+PEBK.US,D,20140416,000000,11.6605,11.7234,11.6448,11.6556,8213.8848398419,0
+PEBK.US,D,20140417,000000,11.7144,11.7939,11.6566,11.7234,28252.825946877,0
+PEBK.US,D,20140421,000000,11.8655,13.1477,11.8655,12.3154,70534.134794589,0
+PEBK.US,D,20140422,000000,12.0762,12.7742,12.0762,12.734,2560.4633566819,0
+PEBK.US,D,20140423,000000,12.7742,12.7742,12.3223,12.7437,3351.0446719921,0
+PEBK.US,D,20140425,000000,12.6223,12.8869,12.6223,12.6829,2214.6477877914,0
+PEBK.US,D,20140428,000000,12.6909,13.1477,12.6909,13.1467,2617.5892323689,0
+PEBK.US,D,20140429,000000,13.0193,13.1407,12.932,12.932,929.31558483556,0
+PEBK.US,D,20140430,000000,12.932,12.9584,12.8879,12.8879,22205.643963447,0
+PEBK.US,D,20140501,000000,13.135,13.135,12.7507,12.7507,4162.0280857619,0
+PEBK.US,D,20140502,000000,13.0986,13.0986,12.8477,12.8948,2999.1084735637,0
+PEBK.US,D,20140505,000000,12.9173,13.0869,12.7507,12.9527,4668.0001275604,0
+PEBK.US,D,20140506,000000,13.0427,13.0664,12.8036,12.8408,4205.8925974501,0
+PEBK.US,D,20140507,000000,13.129,13.129,12.8036,12.8036,859.94845007286,0
+PEBK.US,D,20140508,000000,12.834,12.8614,12.8113,12.8113,1124.1556251249,0
+PEBK.US,D,20140509,000000,12.9584,12.9584,12.7527,12.7889,1649.50966046,0
+PEBK.US,D,20140512,000000,13.0584,13.0584,12.8869,12.9527,3676.458142423,0
+PEBK.US,D,20140513,000000,12.9584,12.9584,12.3909,12.6076,7800.7423460346,0
+PEBK.US,D,20140514,000000,13.0427,13.128,12.9507,12.9507,1497.5140269359,0
+PEBK.US,D,20140515,000000,12.9527,12.9584,12.9527,12.9584,1344.4982884888,0
+PEBK.US,D,20140516,000000,12.9574,13.135,12.9574,13.135,2677.7754228247,0
+PEBK.US,D,20140520,000000,12.7507,13.129,12.7507,12.926,1779.0629856786,0
+PEBK.US,D,20140521,000000,12.7742,12.7742,12.7742,12.7742,192.79983044338,0
+PEBK.US,D,20140522,000000,12.7742,12.7919,12.7742,12.7919,1993.2850195046,0
+PEBK.US,D,20140527,000000,12.8036,12.8036,12.7742,12.7811,1357.7596524875,0
+PEBK.US,D,20140529,000000,12.8036,12.8036,12.7742,12.7967,64893.974675427,0
+PEBK.US,D,20140603,000000,12.826,12.826,12.7889,12.7889,580.43970117611,0
+PEBK.US,D,20140604,000000,12.7889,12.8036,12.7889,12.7967,4493.5621857307,0
+PEBK.US,D,20140605,000000,12.8036,12.8036,11.988,11.988,6308.3288437136,0
+PEBK.US,D,20140606,000000,12.629,12.7261,12.4635,12.6527,3257.1950190779,0
+PEBK.US,D,20140609,000000,12.7261,12.7261,12.6527,12.6889,802.82257438593,0
+PEBK.US,D,20140610,000000,12.7967,12.7967,12.3684,12.3742,11286.440867861,0
+PEBK.US,D,20140611,000000,12.3822,12.4243,12.1408,12.4243,5889.0657203685,0
+PEBK.US,D,20140612,000000,12.4243,12.4243,12.1408,12.4173,5793.1758576083,0
+PEBK.US,D,20140613,000000,12.7173,12.7173,12.1635,12.1635,1330.216819567,0
+PEBK.US,D,20140616,000000,12.1408,12.2899,11.9595,11.9595,23583.805714395,0
+PEBK.US,D,20140617,000000,12.0585,12.1331,11.9595,12.0271,3981.4695143943,0
+PEBK.US,D,20140618,000000,12.0115,12.1261,11.9732,12.0115,11077.31935865,0
+PEBK.US,D,20140619,000000,12.0271,12.1408,12.0115,12.1184,3642.7946799646,0
+PEBK.US,D,20140620,000000,11.9399,12.0204,11.9017,12.0204,2429.8899265404,0
+PEBK.US,D,20140623,000000,12.1408,12.1635,11.9399,11.9645,3736.6443328789,0
+PEBK.US,D,20140624,000000,12.0665,12.2331,12.0585,12.0585,4091.6408460762,0
+PEBK.US,D,20140625,000000,12.1007,12.1007,12.0508,12.0752,2114.6775053393,0
+PEBK.US,D,20140626,000000,12.0752,12.5467,12.0508,12.1331,1997.3654391965,0
+PEBK.US,D,20140627,000000,12.5114,12.5114,12.0508,12.1635,7930.2956712532,0
+PEBK.US,D,20140630,000000,12.0508,12.0665,11.9732,12.0508,3188.8479892382,0
+PEBK.US,D,20140701,000000,12.1184,12.5545,12.0508,12.1096,4308.9231946711,0
+PEBK.US,D,20140702,000000,12.2977,12.2977,12.1635,12.1635,1593.4038896961,0
+PEBK.US,D,20140703,000000,12.3605,12.4096,12.2007,12.2007,3240.8733403102,0
+PEBK.US,D,20140707,000000,12.0508,12.3066,12.0508,12.0752,5312.7064388843,0
+PEBK.US,D,20140708,000000,12.1555,12.1692,12.1007,12.1007,529.43445502706,0
+PEBK.US,D,20140711,000000,12.1408,12.1408,12.1007,12.1007,986.44146052249,0
+PEBK.US,D,20140714,000000,12.2007,12.2261,12.0752,12.1635,2744.0822428185,0
+PEBK.US,D,20140716,000000,12.0585,12.1261,12.0585,12.1007,2387.0455197752,0
+PEBK.US,D,20140717,000000,12.0585,12.3605,12.0508,12.1261,19847.161381515,0
+PEBK.US,D,20140718,000000,12.2096,12.3527,12.0508,12.0508,5293.3244453477,0
+PEBK.US,D,20140721,000000,12.2399,12.7889,12.2243,12.7889,12603.396323428,0
+PEBK.US,D,20140722,000000,12.629,12.6438,12.629,12.6438,1143.5376186615,0
+PEBK.US,D,20140723,000000,12.7811,12.7811,12.6948,12.6948,3299.0193209201,0
+PEBK.US,D,20140724,000000,12.6614,12.6614,12.4762,12.5193,6824.5019347419,0
+PEBK.US,D,20140725,000000,12.4869,12.7889,12.4869,12.7889,1155.7788777373,0
+PEBK.US,D,20140728,000000,12.4545,12.5634,12.4545,12.4949,6977.5176731891,0
+PEBK.US,D,20140729,000000,12.4959,12.6869,12.4468,12.6869,2118.7579250312,0
+PEBK.US,D,20140730,000000,12.4702,12.5545,12.3545,12.4929,15009.823836741,0
+PEBK.US,D,20140731,000000,12.4959,12.4959,12.2399,12.3684,2058.5717345754,0
+PEBK.US,D,20140801,000000,12.3742,12.3909,12.2399,12.3909,989.50177529143,0
+PEBK.US,D,20140804,000000,12.2488,12.3909,12.2488,12.3742,1868.8322189009,0
+PEBK.US,D,20140805,000000,12.4243,12.4243,12.2399,12.3527,2398.266673928,0
+PEBK.US,D,20140806,000000,12.4243,12.4243,12.3527,12.3527,771.19932177353,0
+PEBK.US,D,20140807,000000,12.4243,12.4243,12.2732,12.2732,4646.5779241778,0
+PEBK.US,D,20140808,000000,12.1223,12.3527,12.0508,12.3144,4545.5875368027,0
+PEBK.US,D,20140811,000000,12.3527,12.5398,12.3527,12.4096,7800.7423460346,0
+PEBK.US,D,20140812,000000,12.1635,12.4076,12.1635,12.3468,1334.297239259,0
+PEBK.US,D,20140813,000000,12.3822,12.5722,12.3822,12.4243,5554.4713056308,0
+PEBK.US,D,20140814,000000,12.3144,12.6143,12.2977,12.5791,7925.1951466383,0
+PEBK.US,D,20140815,000000,12.4096,12.4635,12.4096,12.4243,4962.8104503019,0
+PEBK.US,D,20140818,000000,12.4398,12.6143,12.3203,12.6143,7030.5631291841,0
+PEBK.US,D,20140819,000000,12.4243,12.4996,12.4243,12.4996,377.43882150292,0
+PEBK.US,D,20140820,000000,12.5114,12.5722,12.4243,12.4243,5665.6627422357,0
+PEBK.US,D,20140821,000000,12.5114,12.5114,12.4253,12.4253,1659.7107096899,0
+PEBK.US,D,20140822,000000,12.4742,12.4742,12.4742,12.4742,286.64948335762,0
+PEBK.US,D,20140825,000000,12.5722,12.5722,12.4243,12.5261,3671.3576178081,0
+PEBK.US,D,20140826,000000,12.5791,12.5849,12.4702,12.5261,4251.7973189842,0
+PEBK.US,D,20140827,000000,12.4869,12.5398,12.3527,12.4635,9755.2633784659,0
+PEBK.US,D,20140828,000000,12.4625,12.7604,12.4545,12.7604,6557.2344449209,0
+PEBK.US,D,20140829,000000,12.7604,12.7604,12.736,12.7604,1190.4624451187,0
+PEBK.US,D,20140902,000000,12.6967,12.7183,12.6967,12.7183,274.40822428185,0
+PEBK.US,D,20140903,000000,12.7183,12.7517,12.7183,12.7183,5556.5115154767,0
+PEBK.US,D,20140904,000000,12.7203,12.7203,12.7203,12.7203,581.45980609909,0
+PEBK.US,D,20140905,000000,12.8193,12.8193,12.7742,12.7742,2934.8418634159,0
+PEBK.US,D,20140908,000000,12.5722,12.5722,12.5722,12.5722,391.72029042465,0
+PEBK.US,D,20140909,000000,12.5791,12.5791,12.5791,12.5791,550.85665840966,0
+PEBK.US,D,20140910,000000,12.5791,12.6408,12.5791,12.6408,2302.3768111678,0
+PEBK.US,D,20140911,000000,12.5791,12.6006,12.5791,12.5849,576.35928148418,0
+PEBK.US,D,20140912,000000,12.727,12.7899,12.727,12.727,555.95718302457,0
+PEBK.US,D,20140915,000000,12.5791,12.8153,12.5791,12.8153,4243.6364796004,0
+PEBK.US,D,20140916,000000,12.7183,12.7702,12.5791,12.5791,21257.966489998,0
+PEBK.US,D,20140917,000000,12.5919,12.7163,12.5732,12.7163,1660.7308146128,0
+PEBK.US,D,20140918,000000,12.5722,12.5919,12.5722,12.5791,3638.7142602727,0
+PEBK.US,D,20140922,000000,12.6829,12.6829,12.6829,12.6829,489.65036303081,0
+PEBK.US,D,20140923,000000,12.8193,12.8408,12.7742,12.8408,5272.922346888,0
+PEBK.US,D,20140924,000000,12.6448,12.6448,12.6448,12.6448,129.55332521857,0
+PEBK.US,D,20140925,000000,12.834,12.834,12.7046,12.8046,3177.6268350854,0
+PEBK.US,D,20140929,000000,12.8095,12.827,12.7986,12.8095,2677.7754228247,0
+PEBK.US,D,20140930,000000,12.7899,12.8006,12.7899,12.8006,529.43445502706,0
+PEBK.US,D,20141001,000000,12.9095,13.4976,12.83,13.3251,11229.314992173,0
+PEBK.US,D,20141002,000000,13.3035,13.3035,12.6448,12.7183,9957.2441532161,0
+PEBK.US,D,20141003,000000,12.6692,12.6692,12.6692,12.6692,226.46329290175,0
+PEBK.US,D,20141007,000000,13.4005,13.4005,12.5889,13.1467,1137.4169891237,0
+PEBK.US,D,20141008,000000,12.629,12.7183,12.629,12.7056,6273.6452763323,0
+PEBK.US,D,20141009,000000,12.729,12.729,12.729,12.729,552.89686825562,0
+PEBK.US,D,20141014,000000,12.7233,12.7233,12.5919,12.5919,1817.8269727519,0
+PEBK.US,D,20141015,000000,12.5849,12.5849,12.5849,12.5849,235.64423720858,0
+PEBK.US,D,20141016,000000,13.0741,13.131,12.5722,12.6829,5517.7475284034,0
+PEBK.US,D,20141017,000000,12.8487,13.131,12.8487,13.131,2468.6539136137,0
+PEBK.US,D,20141020,000000,13.131,13.131,13.0016,13.0527,1998.3855441195,0
+PEBK.US,D,20141021,000000,12.9859,12.9859,12.926,12.926,2107.5367708784,0
+PEBK.US,D,20141023,000000,12.8702,12.9859,12.6829,12.9859,5078.0823065987,0
+PEBK.US,D,20141024,000000,12.9859,12.9859,12.9859,12.9859,4258.9380534451,0
+PEBK.US,D,20141027,000000,12.9859,12.9859,12.736,12.736,1312.8750358764,0
+PEBK.US,D,20141028,000000,12.9859,13.0986,12.9859,13.0986,1037.4467066715,0
+PEBK.US,D,20141029,000000,13.1711,13.1711,13.1497,13.1711,661.02799009159,0
+PEBK.US,D,20141031,000000,12.9702,13.2133,12.9702,13.2133,883.41086330142,0
+PEBK.US,D,20141103,000000,13.2143,13.2898,13.2143,13.2898,2575.7649305267,0
+PEBK.US,D,20141104,000000,13.2898,13.3251,13.2898,13.3251,396.82081503955,0
+PEBK.US,D,20141105,000000,13.2967,13.2967,13.2898,13.2898,2342.160903164,0
+PEBK.US,D,20141106,000000,13.2898,13.4388,13.2898,13.4005,10466.276509784,0
+PEBK.US,D,20141107,000000,13.1497,13.1497,13.1497,13.1497,199.94056490425,0
+PEBK.US,D,20141110,000000,13.5055,13.5055,13.5055,13.5055,266.247384898,0
+PEBK.US,D,20141111,000000,13.2634,13.2634,13.1497,13.1497,802.82257438593,0
+PEBK.US,D,20141112,000000,13.5594,13.5594,13.5594,13.5594,1337.3575540279,0
+PEBK.US,D,20141113,000000,13.4388,13.4388,13.3701,13.429,1911.6766256661,0
+PEBK.US,D,20141114,000000,13.4388,13.4516,13.4388,13.4516,3764.1871657994,0
+PEBK.US,D,20141117,000000,13.7584,13.9182,13.5133,13.7908,4265.058682983,0
+PEBK.US,D,20141118,000000,13.9289,13.9672,13.8908,13.9672,11170.14890664,0
+PEBK.US,D,20141119,000000,13.5918,13.8152,13.5918,13.7928,3615.2518470442,0
+PEBK.US,D,20141120,000000,13.925,13.925,13.8545,13.8545,816.08393838468,0
+PEBK.US,D,20141121,000000,13.9583,13.9662,13.9583,13.9662,2997.0682637178,0
+PEBK.US,D,20141124,000000,13.8908,13.8908,13.6682,13.6682,5313.7265438073,0
+PEBK.US,D,20141125,000000,13.6682,13.6682,13.6682,13.6682,884.4309682244,0
+PEBK.US,D,20141126,000000,13.5594,13.7437,13.5594,13.7437,600.84179963572,0
+PEBK.US,D,20141201,000000,13.7496,13.7496,13.7496,13.7496,581.45980609909,0
+PEBK.US,D,20141203,000000,13.7359,13.7437,13.628,13.6329,8889.1942988552,0
+PEBK.US,D,20141204,000000,13.7496,13.7496,13.6496,13.7496,956.85841775604,0
+PEBK.US,D,20141205,000000,13.5672,13.5829,13.5672,13.5672,468.22815964821,0
+PEBK.US,D,20141208,000000,13.6123,13.7868,13.6123,13.6329,4730.2265278622,0
+PEBK.US,D,20141209,000000,13.5908,13.7496,13.4457,13.7496,4325.2448734388,0
+PEBK.US,D,20141210,000000,13.6604,13.6604,13.6182,13.6182,1185.3619205038,0
+PEBK.US,D,20141211,000000,13.5467,13.5594,13.4741,13.5594,2897.0979812656,0
+PEBK.US,D,20141212,000000,13.7584,13.7584,13.4457,13.4506,477.40910395504,0
+PEBK.US,D,20141215,000000,13.4888,13.7711,13.4829,13.5094,6053.3026129684,0
+PEBK.US,D,20141216,000000,13.7437,13.7437,13.4888,13.5516,3905.9817500937,0
+PEBK.US,D,20141218,000000,13.4819,13.6329,13.4819,13.5594,2673.6950031328,0
+PEBK.US,D,20141219,000000,13.3928,13.6682,13.3928,13.4075,5555.4914105537,0
+PEBK.US,D,20141222,000000,13.4457,13.7094,13.4457,13.7094,689.59092793506,0
+PEBK.US,D,20141223,000000,13.4506,13.6457,13.4506,13.6123,8199.6033709201,0
+PEBK.US,D,20141224,000000,13.7094,13.7094,13.6182,13.7094,5368.8122096482,0
+PEBK.US,D,20141226,000000,13.7711,13.7711,13.4721,13.4741,2612.488707754,0
+PEBK.US,D,20141229,000000,13.4741,13.4771,13.4662,13.4662,2345.221217933,0
+PEBK.US,D,20141230,000000,13.7437,13.7711,13.5516,13.5516,6064.5237671212,0
+PEBK.US,D,20141231,000000,13.7868,13.9956,13.6123,13.626,10677.438228841,0
+PEBK.US,D,20150102,000000,13.7094,13.7182,13.5516,13.5957,10888.599947898,0
+PEBK.US,D,20150105,000000,13.6182,13.9231,13.5604,13.7437,4338.5062374376,0
+PEBK.US,D,20150106,000000,13.7437,13.7437,13.5516,13.5594,2145.2806530287,0
+PEBK.US,D,20150107,000000,13.727,13.7437,13.4819,13.4819,2622.6897569838,0
+PEBK.US,D,20150108,000000,13.4888,13.5045,13.4829,13.4829,2859.3540991153,0
+PEBK.US,D,20150109,000000,13.5594,13.5594,13.4888,13.5202,4505.8034448064,0
+PEBK.US,D,20150112,000000,13.6339,13.6339,13.4888,13.4888,3177.6268350854,0
+PEBK.US,D,20150113,000000,13.4888,13.5957,13.4888,13.4888,3234.7527107723,0
+PEBK.US,D,20150114,000000,13.4741,13.626,13.3928,13.4741,17798.79069617,0
+PEBK.US,D,20150115,000000,13.6496,13.6496,13.4075,13.4075,12077.022183171,0
+PEBK.US,D,20150116,000000,13.4662,13.4662,13.3928,13.4506,855.86803038094,0
+PEBK.US,D,20150120,000000,13.4662,13.4662,13.3525,13.4662,5924.7693926728,0
+PEBK.US,D,20150122,000000,13.329,13.4388,13.329,13.4388,14452.846548793,0
+PEBK.US,D,20150123,000000,13.432,13.6123,13.3447,13.6123,5180.0927988968,0
+PEBK.US,D,20150126,000000,14.0142,14.3819,13.4005,13.5467,6750.0342753643,0
+PEBK.US,D,20150127,000000,13.5594,13.7496,13.5594,13.7496,1792.3243496774,0
+PEBK.US,D,20150128,000000,13.6496,13.9525,13.6496,13.6682,1514.8558106266,0
+PEBK.US,D,20150129,000000,14.3672,14.3672,13.6604,13.6604,996.6425097523,0
+PEBK.US,D,20150130,000000,13.6564,13.6564,13.6564,13.6564,493.73078272273,0
+PEBK.US,D,20150202,000000,14.3672,14.3672,13.7094,13.7928,9575.7249120213,0
+PEBK.US,D,20150203,000000,14.1652,14.2309,13.8623,14.174,2189.1451647169,0
+PEBK.US,D,20150204,000000,14.323,14.3672,13.7928,14.3672,1084.3715331286,0
+PEBK.US,D,20150205,000000,14.375,14.375,13.7496,13.7506,1770.9021462948,0
+PEBK.US,D,20150206,000000,13.976,13.976,13.7437,13.7496,1466.9108792465,0
+PEBK.US,D,20150209,000000,13.7515,14.1652,13.7515,13.8132,4025.3340260825,0
+PEBK.US,D,20150210,000000,14.0506,14.0809,14.0506,14.0809,286.64948335762,0
+PEBK.US,D,20150211,000000,14.2907,14.2907,14.0809,14.0809,626.34442271025,0
+PEBK.US,D,20150212,000000,14.075,14.0809,13.8075,14.0506,2030.0087967319,0
+PEBK.US,D,20150213,000000,14.2025,14.2132,13.8299,13.8299,922.17485037469,0
+PEBK.US,D,20150217,000000,13.8299,14.3152,13.8299,14.3152,2445.1915003851,0
+PEBK.US,D,20150218,000000,14.3152,14.3152,13.6771,13.7437,11007.952223886,0
+PEBK.US,D,20150219,000000,13.8388,13.8456,13.2535,13.6123,11610.834233368,0
+PEBK.US,D,20150220,000000,13.6329,14.2015,13.6329,13.7182,2649.2124849813,0
+PEBK.US,D,20150223,000000,14.0289,14.1652,13.778,13.778,4968.9310798397,0
+PEBK.US,D,20150224,000000,14.1652,14.1652,13.8682,14.126,1528.1171746253,0
+PEBK.US,D,20150225,000000,14.3387,14.3387,13.8378,14.1339,2125.8986594921,0
+PEBK.US,D,20150227,000000,14.2093,14.2093,13.9819,13.9819,2036.1294262698,0
+PEBK.US,D,20150302,000000,13.9055,14.0946,13.6751,13.9436,22238.287320983,0
+PEBK.US,D,20150303,000000,13.9436,13.9525,13.9436,13.9525,1052.7482805162,0
+PEBK.US,D,20150304,000000,13.9436,14.0662,13.9222,14.0662,1052.7482805162,0
+PEBK.US,D,20150305,000000,14.0662,14.0662,14.0662,14.0662,1183.3217106578,0
+PEBK.US,D,20150306,000000,14.0662,14.1486,13.9436,14.0506,3815.1924119484,0
+PEBK.US,D,20150309,000000,14.0662,14.0662,14.0055,14.0055,389.68008057869,0
+PEBK.US,D,20150310,000000,14.0662,14.0662,14.0662,14.0662,264.20717505204,0
+PEBK.US,D,20150311,000000,14.0809,14.2093,13.975,14.0946,1711.7360607619,0
+PEBK.US,D,20150312,000000,14.2093,14.2809,14.1416,14.2809,4341.5665522065,0
+PEBK.US,D,20150313,000000,14.2809,14.2809,14.2387,14.2387,1448.5489906328,0
+PEBK.US,D,20150316,000000,13.8682,14.4064,13.8682,14.0506,2764.4843412781,0
+PEBK.US,D,20150317,000000,13.8741,14.1652,13.8682,14.1652,3155.1845267798,0
+PEBK.US,D,20150318,000000,14.1946,14.1946,14.1652,14.1652,1448.5489906328,0
+PEBK.US,D,20150319,000000,13.9222,13.9222,13.9222,13.9222,264.20717505204,0
+PEBK.US,D,20150320,000000,13.8966,14.225,13.8966,13.9222,3028.6915163302,0
+PEBK.US,D,20150323,000000,14.0359,14.1339,14.0359,14.1025,1448.5489906328,0
+PEBK.US,D,20150324,000000,13.9436,14.2162,13.9222,14.2162,4868.9607973876,0
+PEBK.US,D,20150325,000000,14.0055,14.0506,13.9819,13.9819,1448.5489906328,0
+PEBK.US,D,20150326,000000,13.9222,14.1946,13.9222,14.1946,655.92746547669,0
+PEBK.US,D,20150327,000000,14.1946,14.1946,14.0662,14.0662,655.92746547669,0
+PEBK.US,D,20150330,000000,14.0573,14.0573,13.8682,13.8682,793.64163007911,0
+PEBK.US,D,20150331,000000,14.2162,14.2162,14.0359,14.0359,626.34442271025,0
+PEBK.US,D,20150401,000000,14.0212,14.1946,14.0212,14.1946,3287.7981667673,0
+PEBK.US,D,20150402,000000,13.9525,13.9819,13.9525,13.9525,4868.9607973876,0
+PEBK.US,D,20150406,000000,13.9583,14.1162,13.9142,13.9142,5133.1679724397,0
+PEBK.US,D,20150408,000000,14.1162,14.1162,13.9436,13.9436,389.68008057869,0
+PEBK.US,D,20150410,000000,13.9525,13.9525,13.9525,13.9525,1976.9633407369,0
+PEBK.US,D,20150413,000000,14.0573,14.0573,13.9436,13.9819,11317.04401555,0
+PEBK.US,D,20150414,000000,14.0359,14.0436,13.9819,13.9819,4868.9607973876,0
+PEBK.US,D,20150415,000000,13.9436,13.9819,13.9378,13.9819,2753.2631871253,0
+PEBK.US,D,20150416,000000,13.9819,13.9819,13.9819,13.9819,351.9361984284,0
+PEBK.US,D,20150417,000000,13.9583,13.9975,13.9583,13.9583,4216.0936466799,0
+PEBK.US,D,20150420,000000,13.9055,14.0005,13.9055,13.9583,6277.7256960242,0
+PEBK.US,D,20150421,000000,13.9142,14.0573,13.9142,14.0573,4030.4345506974,0
+PEBK.US,D,20150422,000000,14.0289,14.0289,14.0289,14.0289,475.36889410908,0
+PEBK.US,D,20150423,000000,14.0212,14.0289,14.0212,14.0212,655.92746547669,0
+PEBK.US,D,20150424,000000,14.1897,14.1897,14.0212,14.1819,2551.2824123751,0
+PEBK.US,D,20150427,000000,14.0573,14.1652,14.0573,14.1652,1183.3217106578,0
+PEBK.US,D,20150428,000000,14.078,14.078,14.0289,14.0573,1545.458958316,0
+PEBK.US,D,20150429,000000,14.0573,14.0573,14.0573,14.0573,526.37414025812,0
+PEBK.US,D,20150430,000000,14.0662,14.0946,14.0573,14.0573,2896.0778763426,0
+PEBK.US,D,20150501,000000,13.9436,13.9436,13.9055,13.9142,2370.7238410075,0
+PEBK.US,D,20150504,000000,13.8908,14.1162,13.8908,14.0662,7109.1112082536,0
+PEBK.US,D,20150505,000000,14.0662,14.1652,14.0662,14.1652,1577.0822109284,0
+PEBK.US,D,20150506,000000,14.1652,14.1652,14.0662,14.0946,104163.9337905,0
+PEBK.US,D,20150507,000000,13.9819,13.9819,13.9819,13.9819,296.85053258743,0
+PEBK.US,D,20150508,000000,14.0212,14.075,14.0212,14.0289,2103.4563511865,0
+PEBK.US,D,20150511,000000,14.174,14.174,14.0212,14.0946,1976.9633407369,0
+PEBK.US,D,20150512,000000,13.9222,14.0212,13.8908,13.9231,1851.4904352103,0
+PEBK.US,D,20150513,000000,13.9055,13.9819,13.9055,13.9819,793.64163007911,0
+PEBK.US,D,20150514,000000,13.9222,14.174,13.9055,13.9055,526.37414025812,0
+PEBK.US,D,20150515,000000,13.8966,13.8966,13.8908,13.8908,2255.4519847107,0
+PEBK.US,D,20150518,000000,13.8966,13.8966,13.7486,13.7623,1905.5559961282,0
+PEBK.US,D,20150519,000000,13.7486,13.9819,13.6838,13.7564,7666.0884962011,0
+PEBK.US,D,20150520,000000,13.7486,13.8623,13.6398,13.7564,5397.3751474917,0
+PEBK.US,D,20150521,000000,13.7564,13.9819,13.7564,13.9819,7630.3848238968,0
+PEBK.US,D,20150522,000000,13.8289,13.8289,13.8289,13.8289,793.64163007911,0
+PEBK.US,D,20150527,000000,13.9436,13.975,13.8682,13.8809,3028.6915163302,0
+PEBK.US,D,20150529,000000,13.8809,13.9819,13.8809,13.9819,1183.3217106578,0
+PEBK.US,D,20150601,000000,13.9142,13.9819,13.9055,13.975,4144.6863020712,0
+PEBK.US,D,20150602,000000,13.8741,14.0946,13.8741,14.0946,4041.6557048502,0
+PEBK.US,D,20150603,000000,14.2172,14.2172,13.9142,13.9222,13770.396355319,0
+PEBK.US,D,20150605,000000,13.8436,13.8436,13.8436,13.8436,129.55332521857,0
+PEBK.US,D,20150608,000000,13.9142,14.0506,13.7995,13.9142,9969.4854122919,0
+PEBK.US,D,20150609,000000,13.8927,13.8927,13.8927,13.8927,1368.9808066403,0
+PEBK.US,D,20150610,000000,13.9142,13.9142,13.9142,13.9142,1662.7710244588,0
+PEBK.US,D,20150612,000000,13.9142,14.1907,13.9142,14.1907,917.07432575979,0
+PEBK.US,D,20150615,000000,13.9289,14.1907,13.9142,13.9142,4982.1924438385,0
+PEBK.US,D,20150617,000000,14.0212,14.0212,14.0212,14.0212,263.18707012906,0
+PEBK.US,D,20150618,000000,13.9142,13.9142,13.9142,13.9142,129.55332521857,0
+PEBK.US,D,20150619,000000,14.1035,14.1035,14.1035,14.1035,263.18707012906,0
+PEBK.US,D,20150622,000000,13.9142,13.9142,13.9142,13.9142,263.18707012906,0
+PEBK.US,D,20150623,000000,13.9055,14.1829,13.7691,14.0868,4258.9380534451,0
+PEBK.US,D,20150624,000000,13.8289,14.0946,13.8289,14.0946,1179.2412909659,0
+PEBK.US,D,20150626,000000,14.1035,14.175,13.9142,14.175,14691.55110077,0
+PEBK.US,D,20150629,000000,13.9436,14.1956,13.9436,14.1956,791.60142023314,0
+PEBK.US,D,20150630,000000,14.2172,14.3339,13.9289,13.9819,2176.9039056411,0
+PEBK.US,D,20150707,000000,14.0289,14.1573,14.0289,14.1573,653.88725563073,0
+PEBK.US,D,20150708,000000,13.8809,13.8809,13.8809,13.8809,129.55332521857,0
+PEBK.US,D,20150709,000000,14.2103,14.2103,14.2103,14.2103,129.55332521857,0
+PEBK.US,D,20150715,000000,14.0946,14.1035,14.0809,14.1035,1262.8898946503,0
+PEBK.US,D,20150716,000000,14.1035,14.1035,14.1035,14.1035,791.60142023314,0
+PEBK.US,D,20150720,000000,14.0662,14.1035,13.9289,14.0946,3144.98347755,0
+PEBK.US,D,20150721,000000,13.9289,13.9378,13.9289,13.9289,653.88725563073,0
+PEBK.US,D,20150722,000000,13.9525,13.9525,13.9055,13.9142,1048.6678608243,0
+PEBK.US,D,20150727,000000,13.9525,14.1496,13.9378,14.1035,14428.364030642,0
+PEBK.US,D,20150728,000000,13.7761,14.4083,13.7761,14.3486,6424.6208049334,0
+PEBK.US,D,20150730,000000,14.0055,14.0436,13.9222,13.9525,4852.6391186199,0
+PEBK.US,D,20150803,000000,13.9583,13.9819,13.9142,13.9142,4139.5857774563,0
+PEBK.US,D,20150804,000000,13.9672,13.9672,13.9672,13.9672,388.65997565571,0
+PEBK.US,D,20150805,000000,13.9898,14.5495,13.9378,14.1829,18361.888613655,0
+PEBK.US,D,20150806,000000,14.2956,14.5583,14.1035,14.473,7213.1619103976,0
+PEBK.US,D,20150807,000000,14.6691,14.7289,14.5661,14.7064,2098.3558265716,0
+PEBK.US,D,20150812,000000,14.7064,14.8504,14.4877,14.6083,3412.250967371,0
+PEBK.US,D,20150813,000000,14.6691,14.7151,14.5367,14.5367,15607.605321607,0
+PEBK.US,D,20150814,000000,14.6004,14.6994,14.5583,14.575,3144.98347755,0
+PEBK.US,D,20150817,000000,14.7917,14.7917,14.5152,14.5152,388.65997565571,0
+PEBK.US,D,20150820,000000,14.823,14.823,14.5211,14.5583,6162.4538397274,0
+PEBK.US,D,20150821,000000,14.5583,14.5661,14.5211,14.5583,9181.9644117507,0
+PEBK.US,D,20150824,000000,14.4877,14.8278,13.5858,13.9525,3863.1373433285,0
+PEBK.US,D,20150825,000000,14.5299,14.5299,14.5299,14.5299,263.18707012906,0
+PEBK.US,D,20150826,000000,13.8436,14.5917,13.8436,14.3083,653.88725563073,0
+PEBK.US,D,20150827,000000,14.474,14.474,13.7554,14.1035,2754.2832920483,0
+PEBK.US,D,20150828,000000,13.8369,14.8278,13.8369,14.8278,2494.1565366882,0
+PEBK.US,D,20150831,000000,14.1035,14.1035,14.1035,14.1035,129.55332521857,0
+PEBK.US,D,20150901,000000,14.7946,14.7946,14.3563,14.5946,523.31382548918,0
+PEBK.US,D,20150902,000000,14.5044,14.8945,14.2113,14.2113,787.52100054122,0
+PEBK.US,D,20150903,000000,14.2329,14.5161,14.1496,14.5161,1827.0079170587,0
+PEBK.US,D,20150904,000000,14.2573,14.2573,14.1496,14.1496,651.84704578477,0
+PEBK.US,D,20150908,000000,13.9515,14.1426,13.9515,13.9966,2218.7282074834,0
+PEBK.US,D,20150909,000000,13.8603,14.4504,13.8603,14.4504,387.63987073273,0
+PEBK.US,D,20150911,000000,13.9741,14.4504,13.9368,14.4504,787.52100054122,0
+PEBK.US,D,20150914,000000,14.1662,14.1662,13.8956,13.9436,1305.7343014155,0
+PEBK.US,D,20150915,000000,14.0809,14.5387,13.8682,13.9045,4048.796439311,0
+PEBK.US,D,20150916,000000,14.0662,14.0868,14.0662,14.0868,2089.1748822648,0
+PEBK.US,D,20150917,000000,13.8113,13.8113,13.8113,13.8113,278.48864397377,0
+PEBK.US,D,20150918,000000,13.9515,13.9515,13.6369,13.9515,4961.7903453789,0
+PEBK.US,D,20150921,000000,12.2712,13.8515,12.2712,13.8515,1173.120661428,0
+PEBK.US,D,20150922,000000,13.7908,13.8202,13.7741,13.7741,22202.583648678,0
+PEBK.US,D,20150923,000000,13.2016,13.7231,13.1379,13.7231,1528.1171746253,0
+PEBK.US,D,20150924,000000,13.1535,13.3241,13.1535,13.3241,6380.7562932453,0
+PEBK.US,D,20150925,000000,13.3369,13.531,13.2691,13.4662,13056.322909232,0
+PEBK.US,D,20150929,000000,13.1614,13.4005,13.133,13.4005,2483.9554874584,0
+PEBK.US,D,20150930,000000,13.4005,13.4005,13.4005,13.4005,523.31382548918,0
+PEBK.US,D,20151001,000000,13.2016,13.4005,13.2016,13.4005,387.63987073273,0
+PEBK.US,D,20151002,000000,13.6633,13.6633,13.3241,13.3241,1045.6075460554,0
+PEBK.US,D,20151005,000000,13.3369,13.5055,13.2858,13.4898,5493.2650102519,0
+PEBK.US,D,20151006,000000,13.3241,13.3241,13.2858,13.2858,2089.1748822648,0
+PEBK.US,D,20151007,000000,13.4751,13.4751,13.2858,13.2858,651.84704578477,0
+PEBK.US,D,20151008,000000,13.2858,13.4516,13.2858,13.4005,3002.1687883327,0
+PEBK.US,D,20151012,000000,13.3369,13.7741,13.3241,13.7741,2483.9554874584,0
+PEBK.US,D,20151013,000000,13.7456,14.0045,13.7456,13.8515,787.52100054122,0
+PEBK.US,D,20151014,000000,13.7741,13.8515,13.7741,13.8269,6530.7117169234,0
+PEBK.US,D,20151015,000000,13.4457,14.075,13.4085,14.0573,9140.1401099085,0
+PEBK.US,D,20151016,000000,13.6535,13.6535,13.6535,13.6535,129.55332521857,0
+PEBK.US,D,20151019,000000,14.0573,14.175,13.7829,14.0506,8647.4294321087,0
+PEBK.US,D,20151020,000000,14.1662,14.2907,14.1113,14.2397,102242.0561156,0
+PEBK.US,D,20151021,000000,14.226,14.226,14.226,14.226,262.16696520608,0
+PEBK.US,D,20151022,000000,14.2182,14.2182,14.0359,14.1349,26382.973623054,0
+PEBK.US,D,20151023,000000,14.2182,14.2182,14.126,14.126,25468.959612063,0
+PEBK.US,D,20151026,000000,14.2113,14.3563,14.1662,14.2829,23507.297845171,0
+PEBK.US,D,20151027,000000,14.4593,14.4593,14.2035,14.2035,4440.5167297357,0
+PEBK.US,D,20151028,000000,14.1956,14.371,14.1956,14.3015,1827.0079170587,0
+PEBK.US,D,20151029,000000,14.3015,14.8945,14.3015,14.876,5747.2711360741,0
+PEBK.US,D,20151030,000000,14.7308,14.8945,14.5867,14.7093,4440.5167297357,0
+PEBK.US,D,20151102,000000,14.7004,14.7485,14.5867,14.6034,22501.474391112,0
+PEBK.US,D,20151103,000000,14.8014,14.8857,14.5161,14.5161,6661.285147065,0
+PEBK.US,D,20151104,000000,14.8308,14.8603,14.3936,14.6946,2476.8147529975,0
+PEBK.US,D,20151105,000000,14.5161,14.8014,14.2662,14.4681,5615.6776010096,0
+PEBK.US,D,20151106,000000,14.274,14.523,14.274,14.3643,4440.5167297357,0
+PEBK.US,D,20151109,000000,14.2907,14.8857,14.2829,14.6789,4687.382121097,0
+PEBK.US,D,20151111,000000,14.8945,14.8945,14.3789,14.3789,6136.9512166528,0
+PEBK.US,D,20151112,000000,14.371,14.371,14.2829,14.2829,4307.9030897482,0
+PEBK.US,D,20151113,000000,14.2907,14.2907,14.2829,14.2829,1564.8409518526,0
+PEBK.US,D,20151116,000000,14.4172,14.4172,14.4172,14.4172,387.63987073273,0
+PEBK.US,D,20151117,000000,14.2573,14.2573,14.2573,14.2573,523.31382548918,0
+PEBK.US,D,20151119,000000,14.2907,14.523,14.2907,14.523,2218.7282074834,0
+PEBK.US,D,20151120,000000,14.2966,14.7004,14.2966,14.7004,262.16696520608,0
+PEBK.US,D,20151123,000000,14.4319,14.7788,14.4319,14.475,2218.7282074834,0
+PEBK.US,D,20151125,000000,14.5446,14.5446,14.5446,14.5446,1305.7343014155,0
+PEBK.US,D,20151127,000000,14.5446,14.876,14.5446,14.5514,2483.9554874584,0
+PEBK.US,D,20151130,000000,14.7308,14.7308,14.6338,14.6338,2611.468602831,0
+PEBK.US,D,20151201,000000,14.9151,14.9151,14.6857,14.6857,2171.8033810262,0
+PEBK.US,D,20151202,000000,14.8769,14.8769,14.8103,14.8103,468.22815964821,0
+PEBK.US,D,20151203,000000,14.9544,14.9544,14.8387,14.9387,2749.1827674334,0
+PEBK.US,D,20151204,000000,14.6553,14.9544,14.6553,14.9485,909.93359129892,0
+PEBK.US,D,20151207,000000,14.9485,14.9485,14.7524,14.7524,1951.4607176624,0
+PEBK.US,D,20151210,000000,14.6857,14.6857,14.6857,14.6857,261.1468602831,0
+PEBK.US,D,20151211,000000,14.6857,14.6857,14.6857,14.6857,520.25351072024,0
+PEBK.US,D,20151214,000000,14.6857,14.7181,14.6857,14.7181,772.21942669651,0
+PEBK.US,D,20151215,000000,14.9544,14.9544,14.9259,14.9485,1431.2072069421,0
+PEBK.US,D,20151216,000000,14.6946,14.8612,14.6857,14.8387,2079.993937958,0
+PEBK.US,D,20151217,000000,14.8691,14.8691,14.8691,14.8691,520.25351072024,0
+PEBK.US,D,20151218,000000,14.7622,14.9544,14.7622,14.9544,1558.7203223147,0
+PEBK.US,D,20151221,000000,14.8014,14.9485,14.8014,14.9485,520.25351072024,0
+PEBK.US,D,20151222,000000,14.7348,14.8769,14.7318,14.8769,1981.0437604288,0
+PEBK.US,D,20151228,000000,14.7877,14.7877,14.7877,14.7877,298.89074243339,0
+PEBK.US,D,20151229,000000,14.771,14.771,14.771,14.771,327.45368027685,0
+PEBK.US,D,20151231,000000,14.8769,14.8769,14.8544,14.8691,947.67747344922,0
+PEBK.US,D,20160104,000000,14.6897,14.7093,14.6857,14.7093,8125.1357115425,0
+PEBK.US,D,20160105,000000,14.4397,14.578,14.4309,14.5338,17468.276701125,0
+PEBK.US,D,20160106,000000,14.1319,14.5691,14.0554,14.378,16846.012698106,0
+PEBK.US,D,20160107,000000,14.3005,14.8387,14.2643,14.6113,31042.81291123,0
+PEBK.US,D,20160108,000000,14.6485,14.8769,14.3005,14.3005,18785.232156692,0
+PEBK.US,D,20160111,000000,14.3005,14.6485,14.2643,14.378,109448.07729154,0
+PEBK.US,D,20160112,000000,14.2643,14.4162,14.2643,14.3476,8804.5255902478,0
+PEBK.US,D,20160113,000000,14.2946,14.423,14.2946,14.378,11573.090351218,0
+PEBK.US,D,20160114,000000,14.378,14.7798,14.378,14.7798,2471.7142283826,0
+PEBK.US,D,20160115,000000,14.7524,14.7524,14.3544,14.3544,829.34530238344,0
+PEBK.US,D,20160119,000000,14.4083,14.4083,14.3329,14.3406,12741.110488031,0
+PEBK.US,D,20160120,000000,14.2309,14.8691,14.225,14.3005,6463.3847920067,0
+PEBK.US,D,20160121,000000,14.3005,14.3005,14.3005,14.3005,129.55332521857,0
+PEBK.US,D,20160122,000000,14.4887,14.6338,14.4887,14.6338,404.9816544234,0
+PEBK.US,D,20160125,000000,14.3162,14.5161,14.3005,14.4014,4352.7877063593,0
+PEBK.US,D,20160126,000000,14.3329,14.8691,14.3329,14.3633,2321.7588047044,0
+PEBK.US,D,20160127,000000,14.423,14.6034,14.4162,14.6034,1953.5009275083,0
+PEBK.US,D,20160128,000000,14.4583,14.6485,14.4583,14.6485,1997.3654391965,0
+PEBK.US,D,20160129,000000,14.4583,14.8103,14.4583,14.7318,3885.5796516341,0
+PEBK.US,D,20160201,000000,14.4956,14.6113,14.4956,14.5044,2643.0918554434,0
+PEBK.US,D,20160202,000000,14.4956,14.4956,14.3005,14.4583,4649.6382389467,0
+PEBK.US,D,20160203,000000,14.3005,14.3005,14.3005,14.3005,649.80683593881,0
+PEBK.US,D,20160204,000000,14.3015,14.4583,14.3005,14.4583,2012.6670130412,0
+PEBK.US,D,20160205,000000,14.4583,14.4583,14.4583,14.4583,646.74652116986,0
+PEBK.US,D,20160208,000000,14.4496,14.4496,14.4446,14.4446,479.449313801,0
+PEBK.US,D,20160210,000000,14.4583,14.4583,14.225,14.3406,8731.0780357931,0
+PEBK.US,D,20160211,000000,14.3005,14.3005,14.225,14.225,1703.575221378,0
+PEBK.US,D,20160212,000000,14.3103,14.3936,14.3005,14.3005,2648.1923800583,0
+PEBK.US,D,20160216,000000,14.4456,14.4476,14.3005,14.3005,2363.5831065466,0
+PEBK.US,D,20160217,000000,14.4201,14.4201,14.3005,14.3005,2297.2762865529,0
+PEBK.US,D,20160218,000000,14.3005,14.3005,14.3005,14.3005,5502.4459545587,0
+PEBK.US,D,20160219,000000,14.2553,14.2553,14.2553,14.2553,210.14161413406,0
+PEBK.US,D,20160222,000000,14.2643,14.4083,14.2643,14.369,4039.6154950042,0
+PEBK.US,D,20160223,000000,14.371,14.371,14.371,14.371,589.62064548293,0
+PEBK.US,D,20160224,000000,14.2476,14.4583,14.2476,14.4583,5720.7484080766,0
+PEBK.US,D,20160225,000000,14.2809,14.2809,14.2809,14.2809,144.85489906328,0
+PEBK.US,D,20160226,000000,14.4583,14.4583,14.324,14.378,14408.982037105,0
+PEBK.US,D,20160229,000000,14.378,14.4573,14.273,14.3857,4425.215155891,0
+PEBK.US,D,20160301,000000,14.325,14.3613,14.324,14.3329,1806.6058185991,0
+PEBK.US,D,20160302,000000,14.5161,14.5161,14.5161,14.5161,537.59529441091,0
+PEBK.US,D,20160303,000000,14.5161,14.5161,14.324,14.3406,2499.2570613031,0
+PEBK.US,D,20160304,000000,14.3406,14.3406,14.3406,14.3406,150.97552860117,0
+PEBK.US,D,20160307,000000,14.423,14.5093,14.423,14.4406,2155.4817022585,0
+PEBK.US,D,20160308,000000,14.4897,14.4897,14.4897,14.4897,260.12675536012,0
+PEBK.US,D,20160309,000000,14.3406,14.3406,14.3406,14.3406,821.18446299959,0
+PEBK.US,D,20160310,000000,14.3406,14.3406,14.324,14.324,2005.5262785804,0
+PEBK.US,D,20160311,000000,14.325,14.4406,14.325,14.423,2857.3138892694,0
+PEBK.US,D,20160314,000000,14.374,14.3857,14.374,14.3857,1130.2762546628,0
+PEBK.US,D,20160315,000000,14.523,14.672,14.4309,14.5289,3915.1626944005,0
+PEBK.US,D,20160316,000000,14.477,14.477,14.477,14.477,644.7063113239,0
+PEBK.US,D,20160318,000000,14.6436,14.672,14.371,14.371,3638.7142602727,0
+PEBK.US,D,20160321,000000,14.5956,14.7965,14.4671,14.7113,2523.7395794546,0
+PEBK.US,D,20160322,000000,14.4671,14.5044,14.3633,14.3633,4822.0359709305,0
+PEBK.US,D,20160323,000000,14.369,14.369,14.369,14.369,272.36801443589,0
+PEBK.US,D,20160324,000000,14.3633,14.4014,14.3633,14.4014,11703.663781359,0
+PEBK.US,D,20160328,000000,14.3633,14.423,14.3633,14.423,281.54895874272,0
+PEBK.US,D,20160329,000000,14.4014,14.4014,14.371,14.371,699.79197716487,0
+PEBK.US,D,20160330,000000,14.374,14.47,14.3633,14.47,1765.8016216799,0
+PEBK.US,D,20160331,000000,14.4662,14.4662,14.3633,14.3633,538.61539933389,0
+PEBK.US,D,20160401,000000,14.4406,14.4406,14.378,14.378,299.91084735637,0
+PEBK.US,D,20160404,000000,14.4406,15.0191,14.423,14.9044,12229.017816694,0
+PEBK.US,D,20160405,000000,14.524,14.7632,14.524,14.5956,646.74652116986,0
+PEBK.US,D,20160406,000000,14.523,14.6034,14.523,14.6034,347.85577873647,0
+PEBK.US,D,20160407,000000,14.57,14.57,14.57,14.57,260.12675536012,0
+PEBK.US,D,20160411,000000,14.5319,14.9151,14.5319,14.6044,1057.8488051311,0
+PEBK.US,D,20160413,000000,14.5093,14.5093,14.5093,14.5093,413.14249380725,0
+PEBK.US,D,20160415,000000,14.5877,14.9044,14.523,14.5956,48497.828248356,0
+PEBK.US,D,20160418,000000,14.523,14.7113,14.5093,14.5093,4629.2361404871,0
+PEBK.US,D,20160419,000000,14.5456,14.5828,14.5054,14.5828,1686.2334376874,0
+PEBK.US,D,20160420,000000,14.5956,14.5956,14.5956,14.5956,129.55332521857,0
+PEBK.US,D,20160421,000000,14.6044,14.6044,14.6044,14.6044,210.14161413406,0
+PEBK.US,D,20160422,000000,14.8965,14.8965,14.5387,14.5387,602.88200948169,0
+PEBK.US,D,20160425,000000,14.5319,14.6641,14.5319,14.5651,3505.0805153622,0
+PEBK.US,D,20160426,000000,14.5319,14.5387,14.5044,14.5103,2820.5901120421,0
+PEBK.US,D,20160427,000000,14.4083,14.4083,14.4083,14.4083,262.16696520608,0
+PEBK.US,D,20160428,000000,14.2152,14.7465,14.2152,14.7181,4919.9660435367,0
+PEBK.US,D,20160429,000000,14.8308,14.8308,14.8308,14.8308,1313.8951407993,0
+PEBK.US,D,20160502,000000,14.3476,14.9445,14.2936,14.8034,8014.9643798606,0
+PEBK.US,D,20160503,000000,14.8641,14.8641,14.8641,14.8641,260.12675536012,0
+PEBK.US,D,20160504,000000,14.6808,14.9044,14.423,14.4496,2139.1600234909,0
+PEBK.US,D,20160509,000000,14.4406,14.8121,14.3476,14.4406,13001.237243391,0
+PEBK.US,D,20160510,000000,14.523,14.5387,14.523,14.5387,646.74652116986,0
+PEBK.US,D,20160511,000000,14.7113,14.7181,14.4496,14.4496,842.60666638219,0
+PEBK.US,D,20160512,000000,14.47,14.6495,14.371,14.371,2433.9703462323,0
+PEBK.US,D,20160517,000000,14.7475,14.9044,14.7181,14.8201,30656.193145421,0
+PEBK.US,D,20160518,000000,15.0425,15.0425,14.9397,14.9397,1551.5795878539,0
+PEBK.US,D,20160520,000000,15.0112,15.0112,14.5956,14.7965,1323.0760851062,0
+PEBK.US,D,20160523,000000,14.6171,14.672,14.6122,14.6436,588.60054055995,0
+PEBK.US,D,20160525,000000,14.8641,14.8641,14.8641,14.8641,1812.726448137,0
+PEBK.US,D,20160531,000000,15.0191,15.0191,14.826,15.0191,1686.2334376874,0
+PEBK.US,D,20160601,000000,15.0965,15.0965,15.0965,15.0965,128.53322029559,0
+PEBK.US,D,20160602,000000,15.122,15.122,14.8955,14.8955,533.51487471899,0
+PEBK.US,D,20160607,000000,14.67,14.9818,14.67,14.9818,1046.6276509784,0
+PEBK.US,D,20160608,000000,15.073,15.073,15.073,15.073,128.53322029559,0
+PEBK.US,D,20160609,000000,14.7181,14.825,14.7181,14.825,1094.5725823585,0
+PEBK.US,D,20160610,000000,14.825,15.0965,14.825,14.9887,5282.1032911949,0
+PEBK.US,D,20160614,000000,15.0808,15.0965,15.0308,15.0965,1068.049854361,0
+PEBK.US,D,20160615,000000,15.122,15.1524,15.0965,15.1524,6358.3139849397,0
+PEBK.US,D,20160616,000000,14.6857,14.6857,14.6857,14.6857,129.55332521857,0
+PEBK.US,D,20160621,000000,14.8024,14.8024,14.7965,14.7965,480.46941872398,0
+PEBK.US,D,20160622,000000,14.8328,15.1387,14.8328,15.1387,591.6608553289,0
+PEBK.US,D,20160627,000000,14.9044,14.9044,14.9044,14.9044,204.02098459617,0
+PEBK.US,D,20160628,000000,14.9044,14.9044,14.9044,14.9044,200.96066982723,0
+PEBK.US,D,20160629,000000,15.1524,15.1524,15.1524,15.1524,227.48339782473,0
+PEBK.US,D,20160630,000000,15.4092,15.4092,15.4092,15.4092,259.10665043714,0
+PEBK.US,D,20160701,000000,14.9504,14.9504,14.9504,14.9504,218.3024535179,0
+PEBK.US,D,20160706,000000,15.1387,15.1739,15.0191,15.1739,43458.509928831,0
+PEBK.US,D,20160711,000000,14.9504,15.2778,14.9504,15.2778,298.89074243339,0
+PEBK.US,D,20160712,000000,15.0425,15.0425,15.0425,15.0425,153.01573844713,0
+PEBK.US,D,20160713,000000,15.0425,15.0425,15.0425,15.0425,643.68620640092,0
+PEBK.US,D,20160714,000000,15.0651,15.0651,15.0191,15.0191,1416.9257380204,0
+PEBK.US,D,20160715,000000,15.0259,15.0259,15.0191,15.0191,2642.0717505204,0
+PEBK.US,D,20160718,000000,15.0191,15.122,15.0191,15.122,1206.7841238864,0
+PEBK.US,D,20160719,000000,15.1387,15.3955,15.0259,15.3955,1582.1827355433,0
+PEBK.US,D,20160720,000000,15.1396,15.1524,15.1396,15.1524,618.1835833264,0
+PEBK.US,D,20160721,000000,15.7817,15.7817,15.0407,15.6003,5843.1609988343,0
+PEBK.US,D,20160722,000000,15.767,15.7817,15.6543,15.7435,2648.1923800583,0
+PEBK.US,D,20160725,000000,16.0974,16.1454,15.8493,16.1454,7810.9433952644,0
+PEBK.US,D,20160726,000000,16.1454,16.3013,15.914,16.3013,1759.680992142,0
+PEBK.US,D,20160727,000000,16.3013,16.3013,15.9876,15.9876,1254.7290552665,0
+PEBK.US,D,20160728,000000,15.8739,16.1091,15.7259,16.1091,21799.642204101,0
+PEBK.US,D,20160729,000000,16.1091,16.1091,15.8336,15.914,1439.368046326,0
+PEBK.US,D,20160801,000000,15.914,15.9572,15.8493,15.8493,792.62152515612,0
+PEBK.US,D,20160802,000000,15.8336,16.0277,15.8336,16.0277,2410.5079330038,0
+PEBK.US,D,20160803,000000,16.2307,16.2307,15.8336,16.1983,11336.426009086,0
+PEBK.US,D,20160804,000000,16.3013,16.3013,15.8807,16.068,469.24826457119,0
+PEBK.US,D,20160805,000000,16.2699,16.2699,16.1454,16.1454,3368.3864556828,0
+PEBK.US,D,20160810,000000,16.3013,16.3013,16.3013,16.3013,32367.929206183,0
+PEBK.US,D,20160811,000000,16.1904,16.214,16.1904,16.214,321.33305073897,0
+PEBK.US,D,20160815,000000,15.8944,16.6865,15.8944,15.9287,1480.1722432452,0
+PEBK.US,D,20160816,000000,16.2414,16.2414,16.2414,16.2414,356.01661812032,0
+PEBK.US,D,20160817,000000,15.9503,15.9503,15.9503,15.9503,128.53322029559,0
+PEBK.US,D,20160819,000000,16.9581,16.9581,15.9876,15.9876,1033.3662869796,0
+PEBK.US,D,20160822,000000,16.0277,16.3385,16.0277,16.3238,22212.784697908,0
+PEBK.US,D,20160823,000000,16.367,16.4944,16.3013,16.3013,14711.95319923,0
+PEBK.US,D,20160824,000000,15.9876,16.5571,15.9876,16.3013,39709.624336876,0
+PEBK.US,D,20160825,000000,16.1336,16.1336,15.914,15.914,5381.053468724,0
+PEBK.US,D,20160826,000000,16.1581,16.8139,15.914,16.8139,1619.9266176936,0
+PEBK.US,D,20160829,000000,16.1983,17.0747,16.1983,16.3533,58778.445662157,0
+PEBK.US,D,20160831,000000,16.3934,16.3934,16.3934,16.3934,128.53322029559,0
+PEBK.US,D,20160901,000000,17.2669,17.2669,16.4581,16.4581,1396.5236395608,0
+PEBK.US,D,20160902,000000,16.4954,17.7579,16.4954,16.6512,2132.01928903,0
+PEBK.US,D,20160906,000000,16.9552,17.0689,16.3846,16.417,4167.1286103768,0
+PEBK.US,D,20160907,000000,16.5738,16.7699,16.5738,16.7699,381.51924119484,0
+PEBK.US,D,20160908,000000,16.3934,16.3934,16.3846,16.3846,1742.3392084513,0
+PEBK.US,D,20160909,000000,16.4179,16.4297,15.9111,15.9189,2539.0411532994,0
+PEBK.US,D,20160912,000000,16.317,16.317,15.9189,15.9259,1611.7657783098,0
+PEBK.US,D,20160913,000000,16.3189,16.3238,15.9944,15.9944,423.34354303706,0
+PEBK.US,D,20160914,000000,15.9944,16.3767,15.9944,16.3767,279.50874889675,0
+PEBK.US,D,20160915,000000,16.3238,16.367,16.1817,16.1817,2787.9467545067,0
+PEBK.US,D,20160916,000000,15.9856,16.367,15.9856,16.317,2474.7745431516,0
+PEBK.US,D,20160919,000000,16.8826,16.8826,15.9856,16.0739,2615.5490225229,0
+PEBK.US,D,20160921,000000,16.1817,16.1817,16.1817,16.1817,128.53322029559,0
+PEBK.US,D,20160926,000000,16.0033,16.0454,15.9856,15.9856,4971.9913946087,0
+PEBK.US,D,20160928,000000,15.9856,15.9856,15.9856,15.9856,250.94581105329,0
+PEBK.US,D,20160929,000000,16.2356,16.2356,16.2356,16.2356,158.11626306203,0
+PEBK.US,D,20160930,000000,16.3767,16.3767,16.3767,16.3767,193.81993536636,0
+PEBK.US,D,20161003,000000,16.066,16.116,15.9513,16.013,9098.3158080663,0
+PEBK.US,D,20161004,000000,16.3013,16.3013,15.9856,16.0267,3342.8838326083,0
+PEBK.US,D,20161005,000000,16.2464,16.3013,16.0827,16.0827,3659.1163587323,0
+PEBK.US,D,20161006,000000,16.2944,16.3013,16.066,16.3013,1091.5122675895,0
+PEBK.US,D,20161010,000000,16.0827,16.2052,16.0827,16.2052,270.32780458993,0
+PEBK.US,D,20161011,000000,16.066,16.3767,16.066,16.3013,3185.7876744692,0
+PEBK.US,D,20161013,000000,16.1817,16.1817,16.1817,16.1817,135.67395475645,0
+PEBK.US,D,20161014,000000,16.2307,16.2307,16.2307,16.2307,204.02098459617,0
+PEBK.US,D,20161018,000000,16.3513,16.3767,16.3385,16.3385,959.91873252499,0
+PEBK.US,D,20161020,000000,16.1895,16.317,16.1444,16.317,2611.468602831,0
+PEBK.US,D,20161021,000000,16.2552,16.2552,16.2552,16.2552,381.51924119484,0
+PEBK.US,D,20161024,000000,16.1817,16.2307,16.1817,16.2307,496.79109749168,0
+PEBK.US,D,20161025,000000,16.2376,16.2601,16.2376,16.2493,1595.4440995421,0
+PEBK.US,D,20161026,000000,16.2307,16.2366,16.1817,16.1817,7130.5334116362,0
+PEBK.US,D,20161027,000000,16.1974,16.1974,16.1974,16.1974,5455.5211281016,0
+PEBK.US,D,20161028,000000,16.268,16.367,16.268,16.367,1722.9572149147,0
+PEBK.US,D,20161031,000000,16.1817,16.2052,16.1817,16.1817,1365.9204918714,0
+PEBK.US,D,20161101,000000,16.3218,16.3218,16.3218,16.3218,381.51924119484,0
+PEBK.US,D,20161102,000000,16.1974,16.1974,15.714,16.1817,16008.506556338,0
+PEBK.US,D,20161103,000000,15.9856,15.9856,15.9856,15.9856,3472.4371578268,0
+PEBK.US,D,20161104,000000,15.9856,15.9856,15.9856,15.9856,2863.4345188073,0
+PEBK.US,D,20161107,000000,15.9856,15.9856,15.4425,15.5984,11155.867437718,0
+PEBK.US,D,20161108,000000,15.5984,15.7964,15.5984,15.7925,18423.094909034,0
+PEBK.US,D,20161109,000000,15.9023,15.9023,15.8317,15.8396,12763.552796337,0
+PEBK.US,D,20161110,000000,15.9562,16.0052,15.8797,15.8797,5735.0298769984,0
+PEBK.US,D,20161111,000000,16.8728,16.8728,16.5738,16.5738,1936.1591438177,0
+PEBK.US,D,20161114,000000,16.6051,17.0365,16.5738,16.7277,2707.3584655912,0
+PEBK.US,D,20161115,000000,16.7315,16.7315,16.5738,16.7277,14776.219809378,0
+PEBK.US,D,20161116,000000,16.9963,16.9963,16.9963,16.9963,255.02623074521,0
+PEBK.US,D,20161117,000000,16.8218,17.0552,16.8218,17.0552,1377.1416460242,0
+PEBK.US,D,20161118,000000,17.0629,17.0766,17.0629,17.0708,808.94320392382,0
+PEBK.US,D,20161121,000000,17.3462,17.4227,17.2149,17.307,3832.5341956391,0
+PEBK.US,D,20161122,000000,17.3923,17.3923,17.3923,17.3923,313.17221135512,0
+PEBK.US,D,20161123,000000,17.509,17.509,17.509,17.509,381.51924119484,0
+PEBK.US,D,20161128,000000,17.8619,17.8619,17.5492,17.5639,3549.9651319734,0
+PEBK.US,D,20161129,000000,17.707,17.8579,17.608,17.6237,3796.8305233347,0
+PEBK.US,D,20161130,000000,17.7295,17.9404,17.2992,17.6237,3550.9852368964,0
+PEBK.US,D,20161201,000000,17.9324,18.009,17.9147,18.009,2451.312129923,0
+PEBK.US,D,20161202,000000,17.4698,17.6414,17.4698,17.6237,2908.3191354184,0
+PEBK.US,D,20161205,000000,17.5726,17.6237,17.5679,17.6237,1988.1844948897,0
+PEBK.US,D,20161206,000000,17.6237,17.6237,17.6237,17.6237,128.53322029559,0
+PEBK.US,D,20161207,000000,17.6237,17.9756,17.6237,17.9404,996.6425097523,0
+PEBK.US,D,20161208,000000,17.8786,18.2441,17.7579,18.2119,818.12414823065,0
+PEBK.US,D,20161212,000000,18.0177,18.3246,18.0177,18.2922,7552.8568497503,0
+PEBK.US,D,20161213,000000,18.5872,18.5872,17.7442,18.0451,10030.691707671,0
+PEBK.US,D,20161214,000000,17.5452,18.6922,17.5452,18.1364,7287.6295697752,0
+PEBK.US,D,20161215,000000,18.3236,18.4952,18.1903,18.2374,32252.657349886,0
+PEBK.US,D,20161216,000000,18.2374,18.7638,18.2374,18.6373,43300.393665769,0
+PEBK.US,D,20161219,000000,18.8186,18.8471,18.8186,18.8403,985.42135559951,0
+PEBK.US,D,20161220,000000,19.1804,19.1804,18.9981,18.9981,1680.1128081495,0
+PEBK.US,D,20161221,000000,19.2323,19.2941,19.1931,19.2941,704.89250177977,0
+PEBK.US,D,20161222,000000,19.2236,19.4715,19.1931,19.3872,8935.0990203893,0
+PEBK.US,D,20161223,000000,19.7421,20.2088,19.5852,20.2088,10552.985428237,0
+PEBK.US,D,20161227,000000,20.1282,20.2088,19.3872,19.4891,2196.2858991778,0
+PEBK.US,D,20161228,000000,20.2088,20.4558,20.2088,20.2519,2539.0411532994,0
+PEBK.US,D,20161229,000000,20.2018,20.2989,18.9814,19.547,7397.8009014572,0
+PEBK.US,D,20161230,000000,19.547,21.0733,19.547,19.6372,2320.7386997814,0
+PEBK.US,D,20170103,000000,19.5363,21.0331,19.5363,21.0331,1343.4781835658,0
+PEBK.US,D,20170104,000000,21.0567,21.0567,19.5921,20.0136,4683.3017014051,0
+PEBK.US,D,20170105,000000,19.1931,19.5852,19.1931,19.5852,1131.2963595858,0
+PEBK.US,D,20170106,000000,19.2687,19.498,19.1931,19.2323,8441.3682376666,0
+PEBK.US,D,20170109,000000,19.6627,19.6627,19.5764,19.5764,753.85753808285,0
+PEBK.US,D,20170110,000000,18.9568,18.9647,17.5639,18.8872,9305.3971074314,0
+PEBK.US,D,20170112,000000,19.444,19.444,18.9981,18.9981,963.99915221691,0
+PEBK.US,D,20170113,000000,19.0363,19.0363,19.0363,19.0363,128.53322029559,0
+PEBK.US,D,20170117,000000,19.5852,19.5852,19.5264,19.5264,2305.4371259367,0
+PEBK.US,D,20170118,000000,19.5215,19.5852,19.5215,19.547,3405.1102329101,0
+PEBK.US,D,20170119,000000,19.1559,20.9537,19.1559,20.9537,4067.1583279247,0
+PEBK.US,D,20170120,000000,20.7606,20.7606,20.3656,20.3656,989.50177529143,0
+PEBK.US,D,20170123,000000,19.5852,20.7606,19.5852,20.7606,2167.7229613343,0
+PEBK.US,D,20170124,000000,20.3568,20.3568,19.9764,20.1695,63242.424805121,0
+PEBK.US,D,20170125,000000,19.9764,20.0538,19.8185,19.8185,3302.079635689,0
+PEBK.US,D,20170126,000000,20.7606,20.7606,20.7606,20.7606,1325.1162949521,0
+PEBK.US,D,20170130,000000,20.7606,20.8567,20.6812,20.7606,10185.747655964,0
+PEBK.US,D,20170131,000000,20.3656,20.3656,19.748,19.9597,756.9178528518,0
+PEBK.US,D,20170201,000000,20.3656,20.3656,20.0969,20.0969,7332.5141863864,0
+PEBK.US,D,20170202,000000,20.0136,20.0136,19.8695,19.8695,524.33393041216,0
+PEBK.US,D,20170203,000000,19.6627,19.8587,19.6627,19.7891,3000.1285784867,0
+PEBK.US,D,20170207,000000,20.0617,20.3656,20.0617,20.3656,743.65648885304,0
+PEBK.US,D,20170208,000000,20.5479,20.5479,20.0538,20.2519,973.18009652374,0
+PEBK.US,D,20170209,000000,20.7606,20.7606,20.6979,20.6979,420.28322826811,0
+PEBK.US,D,20170210,000000,20.3656,20.3656,19.9764,19.9764,1234.3269568068,0
+PEBK.US,D,20170213,000000,20.2989,21.0733,20.2989,21.0567,5304.5455995005,0
+PEBK.US,D,20170215,000000,20.3656,21.0488,20.1587,21.0488,1347.5586032577,0
+PEBK.US,D,20170216,000000,21.0968,21.0968,21.0968,21.0968,640.62589163198,0
+PEBK.US,D,20170217,000000,21.1537,21.5811,21.0331,21.3576,41964.056216664,0
+PEBK.US,D,20170221,000000,21.5448,22.7104,21.2714,22.7104,1772.9423561407,0
+PEBK.US,D,20170222,000000,21.935,22.3252,21.0567,21.935,6444.0027984701,0
+PEBK.US,D,20170223,000000,21.1664,21.1664,21.1664,21.1664,131.59353506453,0
+PEBK.US,D,20170224,000000,21.7066,22.0095,21.4801,21.9272,4813.8751315467,0
+PEBK.US,D,20170227,000000,21.2282,21.7379,21.1664,21.7291,3097.0385461699,0
+PEBK.US,D,20170228,000000,21.4635,21.7379,21.2282,21.3077,2781.8261249688,0
+PEBK.US,D,20170301,000000,21.6635,21.9556,21.638,21.638,3932.5044780912,0
+PEBK.US,D,20170302,000000,21.9556,21.9556,21.3664,21.3664,52489.49881198,0
+PEBK.US,D,20170303,000000,21.8359,21.8359,21.5017,21.8359,3337.7833079934,0
+PEBK.US,D,20170306,000000,21.7948,21.7948,21.7948,21.7948,279.50874889675,0
+PEBK.US,D,20170307,000000,21.7948,21.7948,21.34,21.34,32962.65037628,0
+PEBK.US,D,20170308,000000,21.3664,22.0301,21.3664,22.0301,6631.7021042985,0
+PEBK.US,D,20170309,000000,22.0301,23.5593,21.9556,23.5593,102065.57796393,0
+PEBK.US,D,20170310,000000,23.179,23.2104,22.1115,23.1182,21157.996207546,0
+PEBK.US,D,20170313,000000,23.1172,23.1172,23.0153,23.0153,915.03411591383,0
+PEBK.US,D,20170314,000000,22.7231,23.0064,22.5633,22.8193,2417.6486674646,0
+PEBK.US,D,20170315,000000,23.0153,23.0153,22.48,22.6693,2548.2220976062,0
+PEBK.US,D,20170316,000000,22.5036,22.5977,22.2262,22.2673,20935.613334336,0
+PEBK.US,D,20170317,000000,22.3262,23.7878,22.3262,23.6044,43098.412891019,0
+PEBK.US,D,20170320,000000,23.6044,23.6044,22.578,23.4084,11245.636670941,0
+PEBK.US,D,20170321,000000,22.977,22.977,21.8968,21.8968,5368.8122096482,0
+PEBK.US,D,20170322,000000,21.7488,22.5653,21.5791,22.4232,4216.0936466799,0
+PEBK.US,D,20170323,000000,22.0703,22.3937,21.9919,21.9919,9758.3236932349,0
+PEBK.US,D,20170324,000000,22.2262,22.3477,21.9919,22.3085,3554.0455516653,0
+PEBK.US,D,20170327,000000,21.8105,22.8193,21.8105,22.7398,37494.976549084,0
+PEBK.US,D,20170328,000000,22.7398,22.7398,22.3546,22.3546,3371.4467704517,0
+PEBK.US,D,20170329,000000,22.3437,22.6212,22.3437,22.6055,2347.2614277789,0
+PEBK.US,D,20170330,000000,22.7398,22.7565,22.3477,22.4556,10387.728430714,0
+PEBK.US,D,20170331,000000,22.479,24.7043,22.479,23.3692,41822.261632369,0
+PEBK.US,D,20170403,000000,22.8193,23.5829,22.6693,23.3692,9118.7179065259,0
+PEBK.US,D,20170404,000000,22.7437,23.5672,22.432,23.5103,70528.01416505,0
+PEBK.US,D,20170405,000000,23.529,23.8799,23.3309,23.4731,83707.769769963,0
+PEBK.US,D,20170406,000000,23.0153,23.4475,22.584,23.3612,4736.3471574001,0
+PEBK.US,D,20170407,000000,21.9389,23.4084,21.9389,23.3996,2455.3925496149,0
+PEBK.US,D,20170410,000000,23.2475,23.6044,22.8104,23.2907,6530.7117169234,0
+PEBK.US,D,20170411,000000,22.9368,23.4789,22.2762,22.3212,6703.1094489072,0
+PEBK.US,D,20170412,000000,21.8732,22.7398,21.7488,22.5428,4624.1356158722,0
+PEBK.US,D,20170413,000000,21.5301,22.7398,21.5301,22.7398,13519.450544265,0
+PEBK.US,D,20170417,000000,22.7398,22.7398,22.0212,22.686,24737.544382286,0
+PEBK.US,D,20170418,000000,22.3212,22.977,22.1516,22.7398,11969.911166258,0
+PEBK.US,D,20170419,000000,22.977,22.977,22.7868,22.9682,969.09967683181,0
+PEBK.US,D,20170420,000000,22.9045,23.0937,22.881,23.0937,1214.9449632702,0
+PEBK.US,D,20170421,000000,22.8967,23.2104,22.8026,23.2104,4054.9170688489,0
+PEBK.US,D,20170424,000000,23.2485,23.6044,22.9506,23.5191,48406.018805288,0
+PEBK.US,D,20170425,000000,23.5672,24.0524,23.2358,24.0524,20870.326619266,0
+PEBK.US,D,20170426,000000,23.773,23.773,22.977,22.977,17833.474263552,0
+PEBK.US,D,20170427,000000,23.2054,23.7221,21.3792,21.8654,52203.869433545,0
+PEBK.US,D,20170428,000000,21.537,22.8193,21.5214,22.2997,23516.478789477,0
+PEBK.US,D,20170501,000000,22.2673,22.8888,22.2673,22.8888,5671.7833717736,0
+PEBK.US,D,20170502,000000,22.5124,22.9045,22.5124,22.8888,5232.1181499688,0
+PEBK.US,D,20170503,000000,22.7937,22.8584,22.7937,22.8584,844.64687622815,0
+PEBK.US,D,20170504,000000,22.881,22.9114,22.6339,22.6339,5094.4039853664,0
+PEBK.US,D,20170505,000000,22.8428,22.8496,22.6437,22.8496,2554.3427271441,0
+PEBK.US,D,20170508,000000,22.1663,22.1663,22.1663,22.1663,174.43794182973,0
+PEBK.US,D,20170509,000000,22.577,22.577,22.0379,22.479,3941.685422398,0
+PEBK.US,D,20170510,000000,22.3085,22.5683,22.1369,22.5036,6211.4188760304,0
+PEBK.US,D,20170511,000000,22.4085,22.4232,22.0496,22.4232,6057.3830326603,0
+PEBK.US,D,20170512,000000,22.3633,22.4232,22.0311,22.4232,13906.070310075,0
+PEBK.US,D,20170515,000000,22.386,22.4232,21.2439,22.0301,166818.77815998,0
+PEBK.US,D,20170516,000000,22.0301,22.0742,21.441,21.6144,167982.7178771,0
+PEBK.US,D,20170517,000000,21.5301,21.7007,21.5301,21.5458,73107.859515269,0
+PEBK.US,D,20170518,000000,21.6056,21.6291,21.3938,21.5605,22686.113382172,0
+PEBK.US,D,20170519,000000,21.6214,21.637,21.4017,21.5605,15974.84309388,0
+PEBK.US,D,20170522,000000,21.4557,21.6214,21.4557,21.5831,6642.9232584513,0
+PEBK.US,D,20170523,000000,21.2527,21.5968,17.0051,21.5831,20975.397426333,0
+PEBK.US,D,20170524,000000,21.5301,21.5968,21.3792,21.3792,11903.604346264,0
+PEBK.US,D,20170525,000000,21.588,21.6782,21.441,21.5968,50088.171823283,0
+PEBK.US,D,20170526,000000,20.4576,21.638,20.4576,21.638,3942.705527321,0
+PEBK.US,D,20170530,000000,21.638,21.638,20.1421,21.4243,7083.6085851791,0
+PEBK.US,D,20170531,000000,21.4331,21.6938,21.2654,21.6791,17600.890341112,0
+PEBK.US,D,20170601,000000,21.6056,21.6154,21.189,21.3311,13383.776589509,0
+PEBK.US,D,20170602,000000,20.7842,21.6938,20.7842,21.6556,294866.42851223,0
+PEBK.US,D,20170605,000000,21.6154,21.9742,21.038,21.9654,24477.417626926,0
+PEBK.US,D,20170606,000000,21.8752,22.133,21.0547,21.8075,13685.727646711,0
+PEBK.US,D,20170607,000000,21.6644,22.1282,21.6644,22.0006,23623.58980639,0
+PEBK.US,D,20170608,000000,22.0732,23.1575,21.9242,23.1261,23828.63089591,0
+PEBK.US,D,20170609,000000,23.0408,23.7093,22.684,23.2358,22219.925432369,0
+PEBK.US,D,20170612,000000,23.179,24.3387,22.9182,23.8682,33950.111941725,0
+PEBK.US,D,20170613,000000,24.0574,26.0003,22.3349,24.9955,48426.420903747,0
+PEBK.US,D,20170614,000000,24.8544,24.8544,23.9063,24.7454,35758.757970171,0
+PEBK.US,D,20170615,000000,24.6504,25.7258,23.4926,25.5269,47151.289750021,0
+PEBK.US,D,20170616,000000,25.5189,25.765,24.319,25.4416,132641.18282043,0
+PEBK.US,D,20170619,000000,25.2895,25.4875,24.0976,24.2544,29798.284905193,0
+PEBK.US,D,20170620,000000,24.2622,24.7289,23.6505,24.5014,19034.1377579,0
+PEBK.US,D,20170621,000000,23.7063,24.5564,23.4575,23.8437,25566.889684669,0
+PEBK.US,D,20170622,000000,23.7662,24.6985,23.3485,24.1534,22608.585408025,0
+PEBK.US,D,20170623,000000,23.4094,24.5014,23.1418,24.3828,557867.83954531,0
+PEBK.US,D,20170626,000000,24.4347,24.9828,23.3162,24.816,32475.040223096,0
+PEBK.US,D,20170627,000000,24.9828,25.2738,24.422,25.1005,11273.179503861,0
+PEBK.US,D,20170628,000000,25.0935,25.4102,25.0621,25.2102,20742.813503893,0
+PEBK.US,D,20170629,000000,25.4416,25.4416,24.871,25.0366,11721.00556505,0
+PEBK.US,D,20170630,000000,24.6985,25.3523,24.5945,24.9758,10078.636639051,0
+PEBK.US,D,20170703,000000,25.0122,25.1249,24.5945,25.0289,2879.756197575,0
+PEBK.US,D,20170705,000000,25.0366,25.0444,24.4671,25.0366,4011.0525571607,0
+PEBK.US,D,20170706,000000,25.0289,25.2523,24.6504,25.1336,13048.162069848,0
+PEBK.US,D,20170707,000000,24.7808,25.5269,24.7808,25.5189,7239.6846383951,0
+PEBK.US,D,20170710,000000,25.2738,25.5269,25.2738,25.3072,2701.2378360533,0
+PEBK.US,D,20170711,000000,24.9828,25.4875,24.871,25.3611,12423.857856984,0
+PEBK.US,D,20170712,000000,25.2601,25.5269,24.6279,25.5269,12844.141085252,0
+PEBK.US,D,20170713,000000,25.471,25.5269,24.8621,25.4827,8714.7563570255,0
+PEBK.US,D,20170714,000000,25.2189,25.5269,25.2189,25.3935,9872.5754446087,0
+PEBK.US,D,20170717,000000,24.2387,25.3935,24.2387,25.369,7174.3979233244,0
+PEBK.US,D,20170718,000000,25.3219,25.3219,24.871,25.0032,8875.9329348564,0
+PEBK.US,D,20170719,000000,25.3611,25.5356,24.9838,25.2454,6327.7108372502,0
+PEBK.US,D,20170720,000000,25.67,25.67,25.0199,25.2808,3304.119845535,0
+PEBK.US,D,20170721,000000,25.4483,25.5356,24.6416,25.5269,7459.007196836,0
+PEBK.US,D,20170724,000000,25.1631,25.1847,24.524,24.524,3998.811298085,0
+PEBK.US,D,20170725,000000,24.8544,25.4102,24.1612,24.9691,47107.425238333,0
+PEBK.US,D,20170726,000000,25.1336,25.2523,24.5014,25.2523,24005.109047586,0
+PEBK.US,D,20170727,000000,27.9579,31.4008,25.0935,25.4945,12496.285306515,0
+PEBK.US,D,20170728,000000,25.6082,25.7415,25.0199,25.5994,5354.5307407265,0
+PEBK.US,D,20170731,000000,24.9866,24.9866,24.9866,24.9866,2043.2701607307,0
+PEBK.US,D,20170801,000000,25.1336,25.4483,24.1446,25.0454,19857.362430745,0
+PEBK.US,D,20170802,000000,24.5307,25.1778,24.5307,24.7524,3252.094494463,0
+PEBK.US,D,20170803,000000,24.7377,24.9866,24.0113,24.8875,8458.7100213573,0
+PEBK.US,D,20170804,000000,24.2848,25.0122,24.1848,24.9601,12614.617477581,0
+PEBK.US,D,20170807,000000,24.8544,24.8758,24.5524,24.7848,3577.5079648939,0
+PEBK.US,D,20170808,000000,24.721,24.7758,23.923,24.6651,3865.1775531745,0
+PEBK.US,D,20170809,000000,24.5945,24.5945,24.0093,24.2387,3498.9598858243,0
+PEBK.US,D,20170810,000000,23.4888,24.4671,23.4888,23.6299,10099.03873751,0
+PEBK.US,D,20170811,000000,23.7819,23.7819,23.032,23.1878,3963.1076257806,0
+PEBK.US,D,20170814,000000,23.2505,24.7454,23.2505,24.6102,6541.9328710762,0
+PEBK.US,D,20170815,000000,24.0328,24.8386,24.0328,24.319,6756.1549049022,0
+PEBK.US,D,20170816,000000,24.4759,24.5307,24.4759,24.5307,969.09967683181,0
+PEBK.US,D,20170817,000000,23.7662,24.5778,23.7662,24.2622,12332.048413916,0
+PEBK.US,D,20170818,000000,24.0328,24.0328,23.4044,23.826,12556.471496972,0
+PEBK.US,D,20170821,000000,23.7583,24.5484,23.7583,24.2544,4276.2798371357,0
+PEBK.US,D,20170822,000000,24.3494,24.4083,24.0809,24.0809,3292.8986913822,0
+PEBK.US,D,20170823,000000,23.4006,23.9534,22.6026,23.8593,4741.447682015,0
+PEBK.US,D,20170824,000000,23.8976,23.8976,23.774,23.8682,2919.5402895712,0
+PEBK.US,D,20170825,000000,22.9182,23.9485,22.9182,23.6936,6098.1872295796,0
+PEBK.US,D,20170828,000000,23.7093,24.1053,23.5535,23.6221,7366.1776488448,0
+PEBK.US,D,20170829,000000,23.8682,24.024,23.7505,24.024,5183.1531136657,0
+PEBK.US,D,20170830,000000,23.826,24.225,23.6622,23.8779,6924.4722171941,0
+PEBK.US,D,20170831,000000,23.923,24.2023,23.8976,24.1063,4460.9188281953,0
+PEBK.US,D,20170901,000000,24.2023,24.2023,23.7652,24.0328,7499.8113937553,0
+PEBK.US,D,20170905,000000,24.2023,24.2023,23.8505,24.0417,7373.3183833056,0
+PEBK.US,D,20170906,000000,24.1133,24.1936,23.2241,23.8916,9787.9067360013,0
+PEBK.US,D,20170907,000000,23.8916,24.121,23.7976,24.118,31136.662564144,0
+PEBK.US,D,20170908,000000,24.0171,24.121,24.0171,24.0896,9704.2581323169,0
+PEBK.US,D,20170911,000000,24.2023,25.3356,24.1711,24.916,18440.436692725,0
+PEBK.US,D,20170912,000000,24.916,25.8111,24.916,25.7875,8749.4399244068,0
+PEBK.US,D,20170913,000000,25.8443,26.1845,25.764,26.1777,9325.799205891,0
+PEBK.US,D,20170914,000000,26.0827,26.3874,26.0013,26.1532,18109.922697679,0
+PEBK.US,D,20170915,000000,26.1777,26.3826,25.3915,25.9013,47032.957578955,0
+PEBK.US,D,20170918,000000,26.0268,26.2708,25.3122,26.2708,8350.5788995213,0
+PEBK.US,D,20170919,000000,25.8189,26.7012,25.8189,26.7012,8898.375243162,0
+PEBK.US,D,20170920,000000,25.9453,26.5806,24.9484,26.5728,6053.3026129684,0
+PEBK.US,D,20170921,000000,26.5728,26.5806,26.5502,26.5806,9620.6095286325,0
+PEBK.US,D,20170922,000000,26.3826,27.7227,26.3826,27.653,13543.933062417,0
+PEBK.US,D,20170925,000000,27.5736,27.7717,26.9786,27.653,27967.196568443,0
+PEBK.US,D,20170926,000000,27.2247,27.6913,27.2247,27.6138,13021.639341851,0
+PEBK.US,D,20170927,000000,27.653,28.4863,27.0727,28.4225,22783.023349855,0
+PEBK.US,D,20170928,000000,28.4638,28.5637,28.4471,28.4559,4134.4852528414,0
+PEBK.US,D,20170929,000000,27.8912,28.5637,27.8912,28.2628,8621.9268090342,0
+PEBK.US,D,20171002,000000,27.8658,30.041,27.8658,29.692,14068.266992829,0
+PEBK.US,D,20171003,000000,29.0676,29.9146,29.0676,29.7254,7153.9958248647,0
+PEBK.US,D,20171004,000000,29.1441,29.8655,28.9686,29.0499,7700.7720635825,0
+PEBK.US,D,20171005,000000,29.0744,29.1921,28.7313,29.1441,4852.6391186199,0
+PEBK.US,D,20171006,000000,28.6618,29.6901,28.6618,29.5891,5220.896995816,0
+PEBK.US,D,20171009,000000,29.6342,29.9234,29.3028,29.3028,4754.7090460138,0
+PEBK.US,D,20171010,000000,28.699,29.8185,28.699,29.6744,20019.559113499,0
+PEBK.US,D,20171011,000000,29.6744,30.1518,29.2234,29.5891,18499.602778258,0
+PEBK.US,D,20171012,000000,29.493,29.493,28.1687,28.3186,4426.2352608139,0
+PEBK.US,D,20171013,000000,27.8275,28.9588,27.8275,28.1451,26543.130095962,0
+PEBK.US,D,20171016,000000,27.8128,29.2882,27.0649,28.5039,12742.130592953,0
+PEBK.US,D,20171017,000000,28.8813,28.8813,28.2069,28.4039,2228.9292567132,0
+PEBK.US,D,20171018,000000,28.4686,28.4686,27.6687,28.0892,1753.5603626041,0
+PEBK.US,D,20171019,000000,28.1285,28.1687,27.907,27.9961,6572.5360187657,0
+PEBK.US,D,20171020,000000,28.1687,28.1687,27.5903,28.003,4726.1461081703,0
+PEBK.US,D,20171023,000000,27.4306,28.1539,27.256,27.256,1797.4248742923,0
+PEBK.US,D,20171024,000000,26.6698,27.7217,26.6698,27.0963,3155.1845267798,0
+PEBK.US,D,20171025,000000,26.5953,27.3599,26.5953,26.8512,7701.7921685055,0
+PEBK.US,D,20171026,000000,26.4365,26.9786,26.2012,26.8041,12817.618357254,0
+PEBK.US,D,20171027,000000,26.2708,27.7717,25.9228,27.757,31003.028819234,0
+PEBK.US,D,20171030,000000,27.0649,27.7717,26.857,27.6138,8104.7336130829,0
+PEBK.US,D,20171031,000000,26.907,27.7717,26.5365,27.0492,13936.673457765,0
+PEBK.US,D,20171101,000000,26.6365,27.5324,26.2444,26.907,3791.7299987198,0
+PEBK.US,D,20171102,000000,27.0963,27.0963,25.4326,26.7257,12159.650681932,0
+PEBK.US,D,20171103,000000,26.6031,26.6031,24.6444,26.066,12268.801908691,0
+PEBK.US,D,20171106,000000,26.066,26.3031,25.169,25.9071,4992.3934930683,0
+PEBK.US,D,20171107,000000,25.764,25.764,24.4464,24.5023,3527.5228236678,0
+PEBK.US,D,20171108,000000,24.3838,25.3356,24.3838,25.3356,3751.9459067236,0
+PEBK.US,D,20171109,000000,25.2082,26.1041,25.2082,26.1041,1229.2264321919,0
+PEBK.US,D,20171110,000000,25.2719,25.5346,25.2719,25.3416,1001.7430343672,0
+PEBK.US,D,20171113,000000,25.3356,25.3356,24.2033,24.972,1940.2395635096,0
+PEBK.US,D,20171114,000000,25.2965,25.2965,24.871,24.9788,1889.2343173605,0
+PEBK.US,D,20171115,000000,24.9915,24.9915,24.4602,24.4602,7233.5640088572,0
+PEBK.US,D,20171116,000000,24.9915,25.2965,24.9915,25.2965,2884.8567221899,0
+PEBK.US,D,20171117,000000,25.2582,25.8924,24.5427,25.8924,4982.1924438385,0
+PEBK.US,D,20171120,000000,25.9934,26.7561,24.5758,26.5728,5458.5814428706,0
+PEBK.US,D,20171121,000000,26.5659,26.5806,25.8277,26.3463,4567.0097401853,0
+PEBK.US,D,20171122,000000,26.5806,26.5806,26.1277,26.1777,6198.1575120317,0
+PEBK.US,D,20171124,000000,26.1532,26.5806,26.1532,26.5806,1092.5323725125,0
+PEBK.US,D,20171127,000000,26.5806,27.1452,26.5041,26.7963,19439.119412323,0
+PEBK.US,D,20171128,000000,26.9786,27.3423,26.7649,27.3423,9962.344677831,0
+PEBK.US,D,20171129,000000,27.407,27.9305,27.407,27.8912,7889.4914743339,0
+PEBK.US,D,20171130,000000,27.8912,28.1687,27.4814,27.8814,18319.04420689,0
+PEBK.US,D,20171201,000000,28.2726,28.5412,27.1149,27.3159,16566.503949209,0
+PEBK.US,D,20171204,000000,27.5981,28.0255,27.1953,27.2903,4466.0193528102,0
+PEBK.US,D,20171205,000000,27.3433,27.952,27.2472,27.7471,10152.084193506,0
+PEBK.US,D,20171206,000000,27.554,27.6374,27.4834,27.558,4388.4913786636,0
+PEBK.US,D,20171207,000000,27.5903,28.1667,27.5903,27.8167,9790.9670507703,0
+PEBK.US,D,20171208,000000,27.4334,28.0716,27.2903,28.0716,5449.4004985637,0
+PEBK.US,D,20171211,000000,28.7196,28.7196,27.9854,28.0334,9113.617381911,0
+PEBK.US,D,20171212,000000,27.9217,28.3422,27.8511,27.8511,4608.8340420275,0
+PEBK.US,D,20171213,000000,28.0785,28.1667,27.9383,28.1324,7839.5063331079,0
+PEBK.US,D,20171214,000000,28.0432,28.1598,27.8667,27.8667,2740.0018231266,0
+PEBK.US,D,20171215,000000,27.9128,28.0334,27.6423,28.0255,19556.431478466,0
+PEBK.US,D,20171218,000000,28.0334,28.0334,27.7727,28.0334,5061.760627831,0
+PEBK.US,D,20171219,000000,28.0158,28.0158,27.7658,27.9481,2579.8453502186,0
+PEBK.US,D,20171220,000000,27.9481,28.0334,27.8765,27.9854,1524.0367549334,0
+PEBK.US,D,20171221,000000,27.9942,28.4206,27.6913,28.4206,31417.191417964,0
+PEBK.US,D,20171222,000000,28.2442,28.6059,28.0021,28.052,23858.213938676,0
+PEBK.US,D,20171226,000000,27.3531,27.8098,27.3433,27.508,3820.2929365633,0
+PEBK.US,D,20171227,000000,27.5903,27.9765,27.1599,27.1599,4058.9974885408,0
+PEBK.US,D,20171228,000000,27.3531,27.6334,27.1766,27.2992,3292.8986913822,0
+PEBK.US,D,20171229,000000,27.5354,27.5354,26.8884,26.8884,3708.0813950354,0
+PEBK.US,D,20180102,000000,27.2129,27.508,26.8178,26.8178,12394.274814217,0
+PEBK.US,D,20180103,000000,26.9413,27.1599,26.5502,27.1502,15077.150761657,0
+PEBK.US,D,20180104,000000,27.1599,27.9383,26.5335,27.756,11609.814128445,0
+PEBK.US,D,20180105,000000,27.7736,27.9217,27.2472,27.8765,4600.6732026437,0
+PEBK.US,D,20180108,000000,27.508,27.8334,27.3806,27.8334,5760.5325000729,0
+PEBK.US,D,20180109,000000,27.8167,27.8167,27.4314,27.4658,5098.4844050583,0
+PEBK.US,D,20180110,000000,27.5638,27.8589,27.5266,27.8589,1932.0787241257,0
+PEBK.US,D,20180111,000000,27.8589,28.0255,27.8511,28.0255,2101.4161413406,0
+PEBK.US,D,20180112,000000,27.506,28.0158,27.506,28.0158,1375.1014361782,0
+PEBK.US,D,20180116,000000,28.0334,28.2795,27.5717,27.6167,5887.0255105225,0
+PEBK.US,D,20180117,000000,27.5981,27.7736,27.5981,27.7736,2237.090096097,0
+PEBK.US,D,20180118,000000,27.7275,27.7275,27.7275,27.7275,1438.347941403,0
+PEBK.US,D,20180119,000000,27.554,28.0334,27.554,28.0334,2910.3593452644,0
+PEBK.US,D,20180122,000000,27.8011,28.1158,27.709,28.0021,2192.2054794859,0
+PEBK.US,D,20180123,000000,27.6501,27.6501,27.6501,27.6501,600.84179963572,0
+PEBK.US,D,20180124,000000,28.0255,28.0255,27.5354,27.5354,1409.7850035595,0
+PEBK.US,D,20180125,000000,27.8167,28.0334,27.5354,27.7177,2851.1932597315,0
+PEBK.US,D,20180126,000000,27.608,28.0334,27.608,28.0334,1214.9449632702,0
+PEBK.US,D,20180129,000000,27.8413,27.8413,27.5638,27.5638,1165.9799269671,0
+PEBK.US,D,20180130,000000,27.3246,27.9481,27.1963,27.9481,2336.0402736262,0
+PEBK.US,D,20180131,000000,26.8335,27.955,26.8335,27.5981,3462.236108597,0
+PEBK.US,D,20180201,000000,27.3246,27.8255,27.3246,27.8255,1315.9353506453,0
+PEBK.US,D,20180202,000000,27.402,27.5981,27.402,27.5981,2709.3986754372,0
+PEBK.US,D,20180205,000000,27.3962,27.4413,26.7737,26.7737,3842.7352448689,0
+PEBK.US,D,20180206,000000,26.5395,26.8972,26.5041,26.8972,4152.8471414551,0
+PEBK.US,D,20180207,000000,26.7228,26.8884,25.3189,25.3895,19826.759283056,0
+PEBK.US,D,20180208,000000,25.8904,25.8904,24.0848,24.0848,4353.8078112823,0
+PEBK.US,D,20180209,000000,24.2759,24.3739,24.2759,24.2759,4841.4179644671,0
+PEBK.US,D,20180212,000000,24.7691,25.3827,24.3387,24.4327,6420.5403852415,0
+PEBK.US,D,20180213,000000,24.3651,24.4327,24.2681,24.4327,4713.9048490945,0
+PEBK.US,D,20180214,000000,24.2681,25.3994,24.2681,24.3123,8514.8157921212,0
+PEBK.US,D,20180215,000000,25.0484,25.0582,24.5397,24.82,2389.0857296212,0
+PEBK.US,D,20180216,000000,24.4778,25.8003,24.4778,25.3728,3448.9747445983,0
+PEBK.US,D,20180220,000000,25.1955,25.2905,24.6621,24.6886,3159.2649464717,0
+PEBK.US,D,20180221,000000,24.619,25.265,24.524,25.1523,8443.4084475125,0
+PEBK.US,D,20180222,000000,24.8297,24.9788,24.7945,24.971,2199.3462139467,0
+PEBK.US,D,20180223,000000,25.0122,25.3582,25.0122,25.0122,5296.3847601166,0
+PEBK.US,D,20180226,000000,24.7072,25.2435,24.7072,25.2435,2975.6460603352,0
+PEBK.US,D,20180227,000000,25.0582,25.1052,24.7945,25.1052,7164.1968740946,0
+PEBK.US,D,20180228,000000,24.7591,25.1454,24.4023,24.4023,12973.69441047,0
+PEBK.US,D,20180301,000000,24.2681,24.5583,23.4505,23.9721,8151.65843954,0
+PEBK.US,D,20180302,000000,24.021,25.116,23.1692,25.116,8101.673298314,0
+PEBK.US,D,20180305,000000,25.0356,25.2209,24.4808,25.1748,10137.802724584,0
+PEBK.US,D,20180306,000000,25.2209,25.3847,24.4289,24.8082,14224.343046045,0
+PEBK.US,D,20180307,000000,24.5073,25.2406,24.022,24.9209,6893.8690695046,0
+PEBK.US,D,20180308,000000,24.8681,25.0895,24.7895,24.8681,4520.0849137282,0
+PEBK.US,D,20180309,000000,25.265,26.214,25.1513,25.8003,5100.5246149043,0
+PEBK.US,D,20180312,000000,26.0316,26.4238,25.415,26.2316,13432.741625812,0
+PEBK.US,D,20180313,000000,27.7746,27.9138,26.6335,27.4903,9682.8359289343,0
+PEBK.US,D,20180314,000000,27.7667,27.7667,26.3982,27.709,14983.301108743,0
+PEBK.US,D,20180315,000000,27.4824,27.507,26.3041,27.1923,17127.561656849,0
+PEBK.US,D,20180316,000000,26.9472,27.7942,26.5355,27.202,23970.425480204,0
+PEBK.US,D,20180319,000000,26.7786,26.9286,26.462,26.9286,11998.474104101,0
+PEBK.US,D,20180320,000000,26.6462,27.3413,26.6286,26.9727,12167.811521315,0
+PEBK.US,D,20180321,000000,26.8659,27.3413,26.8395,27.3413,6140.0115314218,0
+PEBK.US,D,20180322,000000,26.6816,27.7746,26.6816,26.7875,9805.248519692,0
+PEBK.US,D,20180323,000000,24.4621,27.007,24.129,26.066,12820.678672023,0
+PEBK.US,D,20180326,000000,25.968,26.6649,25.4582,26.0737,28730.235050833,0
+PEBK.US,D,20180327,000000,26.0503,27.202,26.0503,26.4522,3930.4642682452,0
+PEBK.US,D,20180328,000000,26.6375,26.8139,25.659,26.0924,11710.80451582,0
+PEBK.US,D,20180329,000000,26.3826,27.2187,26.164,27.0423,8889.1942988552,0
+PEBK.US,D,20180402,000000,26.8933,26.8933,25.659,25.8807,10833.514282057,0
+PEBK.US,D,20180403,000000,25.8993,27.0688,25.7453,26.1003,13952.995136532,0
+PEBK.US,D,20180404,000000,25.9071,26.9472,25.9071,26.5679,5136.2282872086,0
+PEBK.US,D,20180405,000000,26.6286,27.8971,26.4424,27.1835,5990.0561077436,0
+PEBK.US,D,20180406,000000,27.2883,27.3413,26.3218,26.7609,4759.8095706287,0
+PEBK.US,D,20180409,000000,27.0512,27.0512,26.4071,26.8756,3453.0551642902,0
+PEBK.US,D,20180410,000000,27.1659,27.5628,26.7091,27.0609,3548.9450270504,0
+PEBK.US,D,20180411,000000,27.0609,27.0609,26.4297,27.0609,2564.5437763739,0
+PEBK.US,D,20180412,000000,27.2883,27.709,26.9649,26.9649,8628.0474385721,0
+PEBK.US,D,20180413,000000,26.956,27.2187,26.3405,26.6091,10066.395379975,0
+PEBK.US,D,20180416,000000,26.8756,26.8756,26.462,26.462,3777.4485297981,0
+PEBK.US,D,20180417,000000,26.4071,27.9402,26.2414,27.709,10561.146267621,0
+PEBK.US,D,20180418,000000,27.2639,27.7275,26.9903,26.9903,5759.5123951499,0
+PEBK.US,D,20180419,000000,27.202,27.9402,27.0883,27.9402,3712.1618147273,0
+PEBK.US,D,20180420,000000,27.6844,28.1697,27.4824,27.4824,4334.4258177457,0
+PEBK.US,D,20180423,000000,27.7471,28.1697,26.4071,27.8265,11882.182142881,0
+PEBK.US,D,20180424,000000,28.1697,28.1697,26.5434,27.906,4715.9450589405,0
+PEBK.US,D,20180425,000000,27.757,27.8305,27.0247,27.0963,9388.0256061928,0
+PEBK.US,D,20180426,000000,27.507,27.6677,27.3943,27.3943,2795.0874889675,0
+PEBK.US,D,20180427,000000,26.8756,27.4727,26.7609,26.8933,4540.4870121878,0
+PEBK.US,D,20180430,000000,26.6345,27.0688,26.6345,27.0688,2115.6976102623,0
+PEBK.US,D,20180501,000000,27.4658,27.4658,26.6747,27.2462,2407.4476182348,0
+PEBK.US,D,20180502,000000,27.1609,27.4501,27.1609,27.2972,5453.4809182557,0
+PEBK.US,D,20180503,000000,27.306,27.306,26.6865,27.202,3325.5420489176,0
+PEBK.US,D,20180504,000000,26.7091,27.507,26.7091,27.2796,4480.3008217319,0
+PEBK.US,D,20180507,000000,26.7963,27.2462,26.7963,27.202,3007.2693129476,0
+PEBK.US,D,20180508,000000,27.0139,27.8971,26.5081,27.2374,7059.1260670275,0
+PEBK.US,D,20180509,000000,27.0374,27.9501,26.857,27.4227,15930.978582192,0
+PEBK.US,D,20180510,000000,27.4227,27.907,27.4227,27.8177,7010.1610307244,0
+PEBK.US,D,20180511,000000,27.6334,27.8677,27.2883,27.7844,6273.6452763323,0
+PEBK.US,D,20180514,000000,27.0237,27.8374,26.9472,27.8265,6164.4940495733,0
+PEBK.US,D,20180515,000000,27.6756,27.7275,27.3687,27.5256,3070.5158181724,0
+PEBK.US,D,20180516,000000,27.6756,28.3882,26.6786,28.1697,13237.901585523,0
+PEBK.US,D,20180517,000000,28.1697,28.2853,27.3786,28.0902,9015.6873093048,0
+PEBK.US,D,20180518,000000,28.2138,28.2138,27.1736,27.9501,5096.4441952124,0
+PEBK.US,D,20180521,000000,28.153,28.2755,27.4727,28.2138,7571.2187383639,0
+PEBK.US,D,20180522,000000,28.1697,28.3461,27.608,28.1697,9785.8665261553,0
+PEBK.US,D,20180523,000000,28.153,28.2138,27.7521,28.0804,10199.009019962,0
+PEBK.US,D,20180524,000000,28.1697,28.1697,28.0177,28.0177,1809.666133368,0
+PEBK.US,D,20180525,000000,27.7275,28.1177,27.5443,28.1177,4633.316560179,0
+PEBK.US,D,20180529,000000,27.7667,28.1628,27.2972,27.7011,9052.4110865321,0
+PEBK.US,D,20180530,000000,27.906,28.1697,27.8598,27.8775,7443.7056229913,0
+PEBK.US,D,20180531,000000,27.5167,28.1697,27.5167,27.9687,5474.9031216383,0
+PEBK.US,D,20180601,000000,28.2382,28.2382,27.3433,28.1539,3839.6749300999,0
+PEBK.US,D,20180604,000000,28.2863,28.6353,28.1118,28.3049,7957.8385041737,0
+PEBK.US,D,20180605,000000,28.3382,28.3382,27.658,28.0177,10054.154120899,0
+PEBK.US,D,20180606,000000,27.8255,28.2863,27.8255,28.054,4811.8349217007,0
+PEBK.US,D,20180607,000000,28.1961,28.2863,27.9461,28.2382,8552.5596742715,0
+PEBK.US,D,20180608,000000,27.9589,28.2765,26.7826,28.1628,5878.8646711387,0
+PEBK.US,D,20180611,000000,28.4069,28.4628,27.9775,28.4539,5169.891749667,0
+PEBK.US,D,20180612,000000,28.3295,28.4442,27.6109,28.1451,5922.7291828268,0
+PEBK.US,D,20180613,000000,28.3471,28.7932,28.3471,28.5755,2513.5385302248,0
+PEBK.US,D,20180614,000000,28.4628,28.8353,28.2481,28.7186,10848.815855901,0
+PEBK.US,D,20180615,000000,28.5412,29.5675,28.5412,29.1157,10280.617413801,0
+PEBK.US,D,20180618,000000,29.2137,29.4147,28.4323,28.9744,8722.9171964093,0
+PEBK.US,D,20180619,000000,29.3548,29.6009,28.8559,28.946,18753.60890408,0
+PEBK.US,D,20180620,000000,28.7362,29.1872,28.7362,29.0559,4695.5429604809,0
+PEBK.US,D,20180621,000000,28.798,29.5313,28.798,29.1157,9423.7292784971,0
+PEBK.US,D,20180622,000000,29.1774,29.1774,28.5088,28.5088,23697.037360845,0
+PEBK.US,D,20180625,000000,29.5097,29.5097,28.9646,28.9646,1955.5411373543,0
+PEBK.US,D,20180626,000000,29.1597,29.1686,29.1597,29.1686,2680.8357375937,0
+PEBK.US,D,20180627,000000,28.8235,29.0833,28.6216,28.7793,5095.4240902894,0
+PEBK.US,D,20180628,000000,28.3863,28.9049,28.1795,28.5755,2462.5332840758,0
+PEBK.US,D,20180629,000000,28.3305,29.0097,28.3049,28.3138,5106.6452444422,0
+PEBK.US,D,20180702,000000,28.3745,28.7539,28.3138,28.549,3106.2194904767,0
+PEBK.US,D,20180703,000000,28.7186,28.7186,28.7186,28.7186,535.55508456495,0
+PEBK.US,D,20180705,000000,28.5323,28.549,28.3382,28.3382,2347.2614277789,0
+PEBK.US,D,20180706,000000,28.3382,28.3382,27.9785,28.0265,9654.2729910908,0
+PEBK.US,D,20180709,000000,28.3382,28.6618,27.2521,27.7364,4771.0307247815,0
+PEBK.US,D,20180710,000000,27.5697,27.9501,27.0963,27.6746,7510.0124429851,0
+PEBK.US,D,20180711,000000,27.8227,28.3471,27.8098,28.2765,8776.9827573273,0
+PEBK.US,D,20180712,000000,28.1628,28.2569,27.7314,28.0814,5769.7134443797,0
+PEBK.US,D,20180713,000000,27.5324,28.0354,27.5324,27.6834,1589.3234700042,0
+PEBK.US,D,20180716,000000,27.8413,28.9049,27.8413,28.3471,2697.1574163614,0
+PEBK.US,D,20180717,000000,28.5235,28.5235,28.0265,28.0265,5807.45732653,0
+PEBK.US,D,20180718,000000,27.8775,28.4628,27.6237,27.7461,9218.688188978,0
+PEBK.US,D,20180719,000000,27.9227,28.6137,27.854,27.9138,8722.9171964093,0
+PEBK.US,D,20180720,000000,28.0912,28.5853,27.8511,28.5853,5688.1050505413,0
+PEBK.US,D,20180723,000000,28.4529,28.9049,28.4529,28.7627,3012.3698375625,0
+PEBK.US,D,20180724,000000,28.8157,28.8157,28.6392,28.6392,3277.5971175375,0
+PEBK.US,D,20180725,000000,27.6237,28.8157,27.6237,28.6569,3155.1845267798,0
+PEBK.US,D,20180726,000000,28.5853,28.8157,28.2382,28.5235,3791.7299987198,0
+PEBK.US,D,20180727,000000,28.2382,28.2382,27.4286,27.8011,2061.6320493443,0
+PEBK.US,D,20180730,000000,28.004,28.4442,27.3384,27.3384,4730.2265278622,0
+PEBK.US,D,20180731,000000,27.0365,28.0177,27.0365,27.7461,4854.6793284659,0
+PEBK.US,D,20180801,000000,27.9314,27.9314,27.4197,27.4893,5211.7160515092,0
+PEBK.US,D,20180802,000000,27.358,27.6413,27.358,27.6413,2889.9572468048,0
+PEBK.US,D,20180803,000000,26.9766,27.5511,26.9688,27.011,3248.014074771,0
+PEBK.US,D,20180806,000000,26.2934,27.3129,26.2934,27.1364,4949.5490863031,0
+PEBK.US,D,20180807,000000,27.0041,27.358,26.5198,26.7826,5267.8218222731,0
+PEBK.US,D,20180808,000000,26.5198,27.0746,26.5198,27.0746,3704.0009753435,0
+PEBK.US,D,20180809,000000,27.5805,27.7314,26.9865,27.3197,3444.8943249064,0
+PEBK.US,D,20180810,000000,26.8708,27.109,26.8708,27.109,729.37501993131,0
+PEBK.US,D,20180813,000000,27.5883,27.6668,27.4011,27.6668,3638.7142602727,0
+PEBK.US,D,20180814,000000,27.8011,27.906,27.1217,27.6668,7644.6662928185,0
+PEBK.US,D,20180815,000000,27.6766,27.7138,27.2247,27.2521,4818.9756561616,0
+PEBK.US,D,20180816,000000,26.809,27.4384,26.809,27.1982,1855.5708549022,0
+PEBK.US,D,20180817,000000,27.0041,27.0041,26.6041,26.6041,8537.2581004268,0
+PEBK.US,D,20180820,000000,26.8345,27.2247,26.5198,26.7649,4831.2169152373,0
+PEBK.US,D,20180821,000000,27.0198,27.1139,26.8708,27.0296,2378.8846803914,0
+PEBK.US,D,20180822,000000,27.0482,27.0482,26.7129,26.7129,2842.0123154247,0
+PEBK.US,D,20180823,000000,27.0482,27.0482,26.5865,26.9325,4060.0175934638,0
+PEBK.US,D,20180824,000000,27.2344,27.2344,26.7532,26.9325,5843.1609988343,0
+PEBK.US,D,20180827,000000,26.9599,26.9599,26.561,26.5874,5316.7868585762,0
+PEBK.US,D,20180828,000000,26.5874,27.1364,26.5874,26.8609,2251.3715650187,0
+PEBK.US,D,20180829,000000,26.9325,26.9522,26.7129,26.9522,2021.8479573481,0
+PEBK.US,D,20180830,000000,26.6129,27.1364,26.6129,27.109,3825.3934611782,0
+PEBK.US,D,20180831,000000,27.011,27.2531,26.6305,27.0933,4757.7693607827,0
+PEBK.US,D,20180904,000000,27.2354,27.2354,26.906,26.906,2237.090096097,0
+PEBK.US,D,20180905,000000,27.1178,27.2531,26.7452,26.9512,2693.0769966695,0
+PEBK.US,D,20180906,000000,26.7728,26.8599,26.2071,26.6581,2529.8602089925,0
+PEBK.US,D,20180907,000000,26.7992,26.8698,26.2306,26.6933,6905.0902236574,0
+PEBK.US,D,20180910,000000,27.008,27.0198,26.3198,26.6766,11709.784410898,0
+PEBK.US,D,20180911,000000,26.4796,26.5845,25.9297,26.4992,7656.9075518943,0
+PEBK.US,D,20180912,000000,26.1874,26.4992,25.6424,26.4522,13541.892852571,0
+PEBK.US,D,20180913,000000,26.3728,27.0649,26.0787,26.808,9474.7345246462,0
+PEBK.US,D,20180914,000000,26.808,27.0746,25.8747,26.1512,7284.5692550063,0
+PEBK.US,D,20180917,000000,25.9728,26.0081,25.564,26.0081,5849.2816283722,0
+PEBK.US,D,20180918,000000,26.0523,26.0523,25.4239,25.4503,5431.0386099501,0
+PEBK.US,D,20180919,000000,24.9955,25.6895,24.9955,25.265,2003.4860687344,0
+PEBK.US,D,20180920,000000,25.1307,25.7434,25.0778,25.5856,2345.221217933,0
+PEBK.US,D,20180921,000000,25.4748,25.7434,25.4748,25.7346,19980.795126426,0
+PEBK.US,D,20180924,000000,25.7434,25.9914,25.6111,25.8131,3029.7116212531,0
+PEBK.US,D,20180925,000000,26.0884,26.3111,25.8581,26.0884,638.58568178602,0
+PEBK.US,D,20180926,000000,26.3649,26.3649,25.2386,25.5199,9534.9207151021,0
+PEBK.US,D,20180927,000000,25.4416,25.5416,25.4416,25.4748,1816.8068678289,0
+PEBK.US,D,20180928,000000,25.6169,25.8797,25.3356,25.6022,8055.7685767798,0
+PEBK.US,D,20181001,000000,25.5406,26.2306,25.5287,25.5287,6016.5788357411,0
+PEBK.US,D,20181002,000000,25.3611,25.5199,25.2189,25.4748,3479.5778922877,0
+PEBK.US,D,20181003,000000,25.3356,25.567,25.3346,25.567,2602.2876585242,0
+PEBK.US,D,20181004,000000,25.7434,26.2826,25.569,26.0542,5941.0910714405,0
+PEBK.US,D,20181005,000000,26.2208,26.2306,25.6022,25.6022,6313.4293683285,0
+PEBK.US,D,20181008,000000,26.0699,26.2737,25.8042,26.2737,8137.3769706183,0
+PEBK.US,D,20181009,000000,26.161,26.4708,25.6523,25.6523,4446.6373592736,0
+PEBK.US,D,20181010,000000,25.5572,26.0081,25.5199,25.5199,4548.6478515716,0
+PEBK.US,D,20181011,000000,25.1728,25.4503,24.9631,25.1728,4560.8891106474,0
+PEBK.US,D,20181012,000000,25.7111,25.7111,25.1229,25.2563,10880.439108513,0
+PEBK.US,D,20181015,000000,25.3719,25.9914,25.3249,25.6895,4071.2387476166,0
+PEBK.US,D,20181016,000000,25.8709,26.5168,25.4875,26.4424,5246.3996188905,0
+PEBK.US,D,20181017,000000,25.9297,26.6305,25.9297,26.0081,8827.9880034763,0
+PEBK.US,D,20181018,000000,26.2208,26.2904,25.6022,25.9199,7608.9626205142,0
+PEBK.US,D,20181019,000000,25.7797,26.2268,25.5199,25.5199,9949.0833138323,0
+PEBK.US,D,20181022,000000,25.8219,26.2737,25.6553,25.9463,3673.3978276541,0
+PEBK.US,D,20181023,000000,25.9199,26.3982,25.2984,25.2984,4641.4773995629,0
+PEBK.US,D,20181024,000000,25.7523,25.9199,24.9866,25.2092,32983.05247474,0
+PEBK.US,D,20181025,000000,25.0828,25.1728,23.9926,25.1631,17257.114982067,0
+PEBK.US,D,20181026,000000,25.4974,25.4974,24.1632,24.1632,36676.852400854,0
+PEBK.US,D,20181029,000000,24.3749,25.5376,24.0926,24.7925,6601.0989566091,0
+PEBK.US,D,20181030,000000,24.9543,24.9543,24.3484,24.7297,5185.1933235117,0
+PEBK.US,D,20181031,000000,24.2574,24.819,24.2574,24.7122,4982.1924438385,0
+PEBK.US,D,20181101,000000,24.6073,25.2798,24.3671,25.1032,11774.051021045,0
+PEBK.US,D,20181105,000000,25.5199,26.0081,24.8995,24.8995,14052.965418984,0
+PEBK.US,D,20181106,000000,25.2386,25.567,24.5975,25.1563,15660.650777602,0
+PEBK.US,D,20181107,000000,25.0229,25.1631,24.9444,25.1631,4139.5857774563,0
+PEBK.US,D,20181108,000000,24.8995,25.2563,24.8544,25.0591,5967.613799438,0
+PEBK.US,D,20181109,000000,25.2288,25.4336,24.8416,25.0416,14520.17347371,0
+PEBK.US,D,20181112,000000,25.2798,25.8346,24.8023,24.8023,6021.679360356,0
+PEBK.US,D,20181113,000000,25.0062,25.2984,24.4621,25.1032,4830.1968103144,0
+PEBK.US,D,20181114,000000,24.5564,25.1229,24.4621,24.5544,8864.7117807036,0
+PEBK.US,D,20181115,000000,24.8289,25.1631,24.5357,25.1631,3020.5306769463,0
+PEBK.US,D,20181116,000000,25.0504,25.2895,24.918,24.918,3629.5333159659,0
+PEBK.US,D,20181119,000000,24.8494,25.1728,24.6681,24.8995,4947.5088764572,0
+PEBK.US,D,20181120,000000,24.7573,25.1975,24.4122,24.4122,7713.0133226583,0
+PEBK.US,D,20181121,000000,24.7573,25.6268,24.7573,25.2984,3097.0385461699,0
+PEBK.US,D,20181123,000000,25.1132,25.9199,24.5876,25.9199,6031.8804095858,0
+PEBK.US,D,20181126,000000,25.7424,26.0179,25.5287,25.5287,5154.5901758223,0
+PEBK.US,D,20181127,000000,25.5287,26.1874,25.1229,25.2984,5705.4468342319,0
+PEBK.US,D,20181128,000000,25.4748,25.964,25.3974,25.3974,3857.0167137906,0
+PEBK.US,D,20181129,000000,25.5483,26.1708,25.0416,26.0884,3681.5586670379,0
+PEBK.US,D,20181130,000000,26.0463,26.3021,25.3847,25.3847,4950.5691912261,0
+PEBK.US,D,20181203,000000,25.6003,25.6003,25.1259,25.4122,1757.640782296,0
+PEBK.US,D,20181204,000000,26.2737,26.2737,23.922,24.4142,5799.2964871462,0
+PEBK.US,D,20181206,000000,24.1446,24.9436,24.028,24.5112,22369.880856048,0
+PEBK.US,D,20181207,000000,24.618,24.8768,24.0829,24.8768,3434.6932756765,0
+PEBK.US,D,20181210,000000,24.7876,24.7876,24.7876,24.7876,1248.6084257286,0
+PEBK.US,D,20181211,000000,25.0454,25.0454,24.5631,24.5808,849.74740084305,0
+PEBK.US,D,20181212,000000,24.5289,25.0778,23.8073,24.2701,12296.344741612,0
+PEBK.US,D,20181213,000000,24.2701,24.2701,23.0917,23.0917,8846.34989209,0
+PEBK.US,D,20181214,000000,23.1731,23.1731,21.1311,21.7105,8138.3970755413,0
+PEBK.US,D,20181217,000000,21.5428,21.7017,20.6753,21.3567,5092.3637755204,0
+PEBK.US,D,20181218,000000,21.6214,21.6214,21.2733,21.2733,1281.251783264,0
+PEBK.US,D,20181219,000000,20.588,20.588,20.588,20.588,2129.979079184,0
+PEBK.US,D,20181220,000000,20.6576,21.3998,19.8156,20.5429,10485.658503321,0
+PEBK.US,D,20181221,000000,20.2499,20.8312,19.1961,19.2961,19894.086207973,0
+PEBK.US,D,20181224,000000,19.6961,20.2126,17.8619,18.9932,2234.0297813281,0
+PEBK.US,D,20181226,000000,18.8843,19.5804,17.8619,19.2587,7280.4888353144,0
+PEBK.US,D,20181227,000000,19.2587,20.8646,19.2587,20.4705,3141.923162781,0
+PEBK.US,D,20181228,000000,21.3007,22.6721,21.2733,22.3967,20400.058249771,0
+PEBK.US,D,20181231,000000,22.6653,22.6653,21.1949,21.8085,6207.3384563385,0
+PEBK.US,D,20190102,000000,21.3321,22.629,21.2468,22.629,5797.2562773002,0
+PEBK.US,D,20190103,000000,22.6114,22.6114,20.9704,20.9704,2522.7194745317,0
+PEBK.US,D,20190104,000000,20.9793,23.6829,20.9793,23.4485,12180.052780391,0
+PEBK.US,D,20190107,000000,23.2878,23.5485,22.6917,23.5485,7592.6409417465,0
+PEBK.US,D,20190108,000000,23.4769,24.0652,23.1731,23.5044,3180.6871498543,0
+PEBK.US,D,20190109,000000,22.9584,23.627,22.9535,23.6006,3843.7553497919,0
+PEBK.US,D,20190110,000000,24.2867,24.3504,23.5221,23.6181,6453.1837427769,0
+PEBK.US,D,20190111,000000,23.7083,24.4014,23.3789,24.073,10406.090319327,0
+PEBK.US,D,20190114,000000,23.3779,23.8505,23.3779,23.6368,4845.4983841591,0
+PEBK.US,D,20190115,000000,23.2172,23.627,22.7477,23.4054,5930.8900222107,0
+PEBK.US,D,20190116,000000,23.4133,24.7778,23.1829,24.0829,8048.627842319,0
+PEBK.US,D,20190117,000000,24.0652,24.073,23.3447,23.6465,5674.8436865425,0
+PEBK.US,D,20190118,000000,23.5819,23.9759,23.4094,23.9123,6226.7204498751,0
+PEBK.US,D,20190122,000000,23.4632,24.0554,22.9418,23.7525,9238.0701825146,0
+PEBK.US,D,20190123,000000,23.8387,24.073,23.6946,24.073,12890.045806786,0
+PEBK.US,D,20190124,000000,23.822,24.0554,23.4946,24.019,5334.1286422669,0
+PEBK.US,D,20190125,000000,24.2427,24.2427,23.6123,24.118,1806.6058185991,0
+PEBK.US,D,20190128,000000,23.9858,23.9858,23.725,23.7896,3592.8095387386,0
+PEBK.US,D,20190129,000000,24.9209,24.9209,22.7359,22.7359,5942.1111763635,0
+PEBK.US,D,20190130,000000,21.4233,23.9407,21.4233,23.0731,17213.250470379,0
+PEBK.US,D,20190131,000000,23.033,24.118,22.434,23.1829,7879.2904251041,0
+PEBK.US,D,20190201,000000,22.8339,23.7712,22.4575,23.4408,8252.6488269151,0
+PEBK.US,D,20190204,000000,23.3172,23.8446,19.7724,23.6574,8107.7939278518,0
+PEBK.US,D,20190205,000000,23.7191,24.422,23.7191,23.9701,5444.2999739488,0
+PEBK.US,D,20190206,000000,23.8525,23.8525,23.8525,23.8525,1204.7439140404,0
+PEBK.US,D,20190207,000000,23.4956,24.0407,21.1596,23.825,14837.426104757,0
+PEBK.US,D,20190208,000000,23.8622,24.2397,23.5408,23.5408,3557.1058664342,0
+PEBK.US,D,20190211,000000,23.5408,24.1671,23.5408,23.9063,9174.8236772898,0
+PEBK.US,D,20190212,000000,24.6955,24.8818,24.3701,24.8818,14473.248647252,0
+PEBK.US,D,20190213,000000,25.0621,25.1955,24.1397,24.525,16487.955870139,0
+PEBK.US,D,20190214,000000,24.7043,25.2945,23.6966,25.0072,12013.775677946,0
+PEBK.US,D,20190215,000000,25.1513,27.9344,25.1513,25.5728,15844.269663739,0
+PEBK.US,D,20190219,000000,25.6326,25.9121,24.2033,25.1239,13669.405967943,0
+PEBK.US,D,20190220,000000,25.7914,25.7914,25.268,25.268,5762.5727099189,0
+PEBK.US,D,20190221,000000,25.4209,25.6895,25.0444,25.4473,9090.1549686824,0
+PEBK.US,D,20190222,000000,25.6895,25.6895,24.3504,25.6003,2467.6338086907,0
+PEBK.US,D,20190225,000000,25.4473,26.0483,24.918,25.0719,10957.967082661,0
+PEBK.US,D,20190226,000000,25.0965,25.6895,25.0965,25.5259,6481.7466806204,0
+PEBK.US,D,20190227,000000,24.3554,25.8463,24.3554,25.3298,6127.770272346,0
+PEBK.US,D,20190228,000000,25.6416,25.9561,24.97,25.2435,13206.27833291,0
+PEBK.US,D,20190301,000000,25.367,25.8797,25.1132,25.2945,7493.6907642174,0
+PEBK.US,D,20190304,000000,25.566,25.9874,24.8995,25.367,6776.5570033618,0
+PEBK.US,D,20190305,000000,24.2063,25.4131,24.2063,25.4131,1258.8094749584,0
+PEBK.US,D,20190306,000000,24.8778,25.7032,24.8778,24.8798,9228.8892382078,0
+PEBK.US,D,20190307,000000,25.1768,25.6287,24.3769,24.8377,9803.208309846,0
+PEBK.US,D,20190308,000000,24.7367,25.2513,24.3867,24.5574,11543.507308451,0
+PEBK.US,D,20190311,000000,24.5925,25.5473,24.5925,25.3199,8393.4233062865,0
+PEBK.US,D,20190312,000000,25.3298,25.6346,24.3053,25.1239,16247.211108316,0
+PEBK.US,D,20190313,000000,25.1935,25.4563,25.1935,25.2239,2530.8803139155,0
+PEBK.US,D,20190314,000000,25.0955,25.5278,24.7317,24.8102,8325.0762764468,0
+PEBK.US,D,20190315,000000,24.917,25.6189,24.3123,24.7454,23126.798708899,0
+PEBK.US,D,20190318,000000,25.4875,25.4875,25.071,25.071,2980.7465849501,0
+PEBK.US,D,20190319,000000,25.2945,25.3102,24.8279,24.917,7886.431159565,0
+PEBK.US,D,20190320,000000,24.9808,25.1857,24.6142,24.9808,6762.2755344401,0
+PEBK.US,D,20190321,000000,25.0151,25.3122,24.9543,24.9875,5753.391765612,0
+PEBK.US,D,20190322,000000,24.8444,24.8444,24.2867,24.6474,10479.537873782,0
+PEBK.US,D,20190325,000000,24.4759,25.1533,24.2602,24.4945,8805.5456951707,0
+PEBK.US,D,20190326,000000,24.5132,24.6377,24.0437,24.5132,14626.264385699,0
+PEBK.US,D,20190327,000000,22.5094,24.4564,22.5094,24.4564,6266.5045418714,0
+PEBK.US,D,20190328,000000,24.4564,24.5132,24.1652,24.2867,2529.8602089925,0
+PEBK.US,D,20190329,000000,24.2417,24.3769,23.9053,23.927,5107.6653493651,0
+PEBK.US,D,20190401,000000,24.1612,24.4858,23.8368,23.8642,8732.0981407161,0
+PEBK.US,D,20190402,000000,23.4946,24.3769,23.4211,24.3769,6121.6496428081,0
+PEBK.US,D,20190403,000000,24.3407,24.3407,24.2612,24.2612,555.95718302457,0
+PEBK.US,D,20190404,000000,24.0711,24.2143,24.0711,24.125,2086.1145674959,0
+PEBK.US,D,20190405,000000,24.2867,24.2867,24.1005,24.2867,3647.8952045795,0
+PEBK.US,D,20190408,000000,24.1524,24.1976,24.0338,24.0338,3115.4004347835,0
+PEBK.US,D,20190409,000000,24.3769,24.3769,23.9465,23.9465,1581.1626306203,0
+PEBK.US,D,20190410,000000,23.8368,24.4564,23.8368,24.2152,3308.2002652269,0
+PEBK.US,D,20190411,000000,24.4524,24.4524,24.225,24.225,1301.6538817236,0
+PEBK.US,D,20190412,000000,24.4484,24.4564,24.3053,24.3053,1685.2133327644,0
+PEBK.US,D,20190415,000000,24.5122,25.0611,24.3671,24.8534,8081.2711998543,0
+PEBK.US,D,20190416,000000,24.6691,25.167,24.5739,24.5739,5836.0202643735,0
+PEBK.US,D,20190417,000000,24.4808,25.0435,24.422,24.6564,8475.031700125,0
+PEBK.US,D,20190418,000000,24.5033,24.8102,24.5033,24.7269,2274.8339782473,0
+PEBK.US,D,20190422,000000,24.7915,24.7915,24.2956,24.5574,1184.3418155808,0
+PEBK.US,D,20190423,000000,24.5651,24.6925,24.5651,24.6925,1750.5000478351,0
+PEBK.US,D,20190424,000000,24.6975,24.7005,24.0632,24.3965,2670.6346883639,0
+PEBK.US,D,20190425,000000,24.9601,24.9601,24.9601,24.9601,1869.8523238239,0
+PEBK.US,D,20190426,000000,24.5651,24.9975,24.1946,24.4298,153557.41416123,0
+PEBK.US,D,20190429,000000,24.3494,24.9444,24.3494,24.6474,20208.278524251,0
+PEBK.US,D,20190430,000000,24.5132,25.1601,24.5033,25.1601,32661.719424001,0
+PEBK.US,D,20190501,000000,24.9631,25.1768,24.623,24.818,9966.425097523,0
+PEBK.US,D,20190502,000000,25.2142,25.5473,25.2142,25.3758,1663.7911293818,0
+PEBK.US,D,20190503,000000,25.6346,25.6346,25.5748,25.6346,1799.4650841382,0
+PEBK.US,D,20190506,000000,25.1955,25.6111,24.4759,25.0611,9317.6383665071,0
+PEBK.US,D,20190507,000000,25.0611,25.1857,24.4955,24.7641,8020.0649044755,0
+PEBK.US,D,20190508,000000,24.1327,24.9975,24.1327,24.9072,1694.3942770712,0
+PEBK.US,D,20190509,000000,24.6023,25.6533,24.3407,25.3572,9875.6357593777,0
+PEBK.US,D,20190510,000000,25.5376,25.5473,25.367,25.367,1951.4607176624,0
+PEBK.US,D,20190513,000000,25.0955,25.0955,24.5574,24.5574,3779.4887396441,0
+PEBK.US,D,20190514,000000,24.3337,25.3122,24.324,25.1768,6497.0482544651,0
+PEBK.US,D,20190515,000000,25.0151,25.7453,25.0151,25.5003,2953.2037520296,0
+PEBK.US,D,20190516,000000,25.3376,25.7278,25.3376,25.566,2812.4292726582,0
+PEBK.US,D,20190517,000000,25.3122,25.6082,24.7544,25.0249,9258.4722809742,0
+PEBK.US,D,20190520,000000,25.0062,25.1857,24.5337,25.1768,5958.4328551312,0
+PEBK.US,D,20190521,000000,25.1857,25.5003,24.7544,24.9072,12272.882328382,0
+PEBK.US,D,20190522,000000,24.8985,24.8985,24.6023,24.6112,5600.3760271649,0
+PEBK.US,D,20190523,000000,24.5417,24.8985,24.3769,24.4759,10387.728430714,0
+PEBK.US,D,20190524,000000,24.7367,25.367,24.7367,25.367,20571.435876832,0
+PEBK.US,D,20190528,000000,25.1416,25.2336,24.6564,25.0337,4289.5412011345,0
+PEBK.US,D,20190529,000000,25.0337,25.2847,24.7367,24.7367,8867.7720954726,0
+PEBK.US,D,20190530,000000,24.7367,24.7367,24.719,24.719,1748.4598379892,0
+PEBK.US,D,20190531,000000,24.5641,24.7269,24.5337,24.7269,1710.7159558389,0
+PEBK.US,D,20190603,000000,25.1346,25.2975,24.9985,25.27,3162.3252612407,0
+PEBK.US,D,20190604,000000,25.3416,26.4737,25.1199,25.468,15568.841334534,0
+PEBK.US,D,20190605,000000,25.5425,25.561,24.8788,25.0543,12534.029188666,0
+PEBK.US,D,20190606,000000,25.3132,26.2483,25.0444,25.0444,10789.649770369,0
+PEBK.US,D,20190607,000000,24.8631,24.8631,24.6102,24.6102,4911.8052041528,0
+PEBK.US,D,20190610,000000,24.6377,25.0543,24.5484,24.8995,6026.7798849709,0
+PEBK.US,D,20190611,000000,24.8808,24.8808,24.8808,24.8808,1488.3330826291,0
+PEBK.US,D,20190612,000000,24.9641,25.2875,24.8808,25.2169,903.81296176104,0
+PEBK.US,D,20190613,000000,24.9269,25.4426,24.7269,24.8112,5481.0237511761,0
+PEBK.US,D,20190614,000000,25.0356,25.2169,24.7915,24.7915,3669.3174079621,0
+PEBK.US,D,20190617,000000,24.5641,25.1621,24.4347,25.1621,1856.5909598252,0
+PEBK.US,D,20190618,000000,24.9269,25.3895,24.9269,25.2875,1292.4729374167,0
+PEBK.US,D,20190619,000000,25.2269,25.6239,25.2269,25.6239,2745.1023477415,0
+PEBK.US,D,20190620,000000,25.6239,25.6239,25.3132,25.6072,13981.558074375,0
+PEBK.US,D,20190621,000000,25.3895,25.714,25.3513,25.714,11183.410270639,0
+PEBK.US,D,20190624,000000,25.6316,25.6316,25.3132,25.3326,8149.6182296941,0
+PEBK.US,D,20190625,000000,25.3229,25.3229,24.4289,24.5739,5820.7186905288,0
+PEBK.US,D,20190626,000000,24.7454,24.7454,24.5739,24.6641,797.72204977103,0
+PEBK.US,D,20190627,000000,24.4289,25.3062,24.4289,25.3062,5108.6854542881,0
+PEBK.US,D,20190628,000000,25.1621,31.0302,25.0347,27.1687,45227.371865279,0
+PEBK.US,D,20190701,000000,26.8708,26.8708,25.815,26.0846,15580.062488686,0
+PEBK.US,D,20190702,000000,25.3132,26.1013,25.3132,26.1013,8350.5788995213,0
+PEBK.US,D,20190703,000000,26.0111,26.262,26.0111,26.2198,2554.3427271441,0
+PEBK.US,D,20190705,000000,26.0022,26.1375,25.9571,25.9571,2581.8855600645,0
+PEBK.US,D,20190708,000000,25.8954,25.8954,25.3513,25.3513,4205.8925974501,0
+PEBK.US,D,20190709,000000,25.2788,25.6757,24.9848,25.0975,6937.7335811928,0
+PEBK.US,D,20190710,000000,24.4357,25.3132,24.4357,25.0082,3871.2981827123,0
+PEBK.US,D,20190711,000000,24.9357,25.2925,24.8631,25.0895,3498.9598858243,0
+PEBK.US,D,20190712,000000,25.0444,26.6737,24.7454,24.9357,9033.0290929955,0
+PEBK.US,D,20190715,000000,25.5885,25.6483,24.5641,25.0269,12848.221504944,0
+PEBK.US,D,20190716,000000,25.2269,25.3132,24.6925,25.3132,1733.1582641445,0
+PEBK.US,D,20190717,000000,25.2875,25.4768,25.2866,25.3132,2981.766689873,0
+PEBK.US,D,20190718,000000,25.4259,25.6239,24.7563,25.4259,3383.6880295275,0
+PEBK.US,D,20190719,000000,25.2269,25.2269,24.6925,24.7102,6508.2694086179,0
+PEBK.US,D,20190722,000000,24.8631,25.1543,24.7721,25.0356,5271.9022419651,0
+PEBK.US,D,20190723,000000,24.8808,25.27,24.8808,24.9357,2357.4624770088,0
+PEBK.US,D,20190724,000000,24.8573,25.2631,24.6464,24.7915,3115.4004347835,0
+PEBK.US,D,20190725,000000,24.8544,24.9082,24.4651,24.6641,20737.712979278,0
+PEBK.US,D,20190726,000000,24.8013,25.3132,24.7367,24.8289,4500.7029201915,0
+PEBK.US,D,20190729,000000,24.417,25.1346,24.417,24.7269,7552.8568497503,0
+PEBK.US,D,20190730,000000,25.0356,25.0356,24.6641,24.6641,11819.955742579,0
+PEBK.US,D,20190731,000000,24.6739,24.8631,24.522,24.522,7554.8970595962,0
+PEBK.US,D,20190801,000000,24.7102,25.3132,24.6474,24.9985,27395.937811573,0
+PEBK.US,D,20190802,000000,25.1533,25.17,25.1533,25.1621,2223.8287320983,0
+PEBK.US,D,20190805,000000,24.9082,24.9082,24.8631,24.8631,3671.3576178081,0
+PEBK.US,D,20190806,000000,24.7013,25.0444,24.7013,25.0444,8211.8446299959,0
+PEBK.US,D,20190807,000000,24.8728,24.8905,24.6925,24.6925,15406.64465178,0
+PEBK.US,D,20190808,000000,24.8631,25.1346,24.7721,24.8905,11512.904160762,0
+PEBK.US,D,20190809,000000,24.7721,25.3132,24.7721,25.117,3278.6172224605,0
+PEBK.US,D,20190812,000000,25.1072,25.1985,24.7721,25.017,10415.271263635,0
+PEBK.US,D,20190813,000000,24.9259,25.3132,24.9259,25.3132,5052.5796835242,0
+PEBK.US,D,20190814,000000,25.17,25.17,24.0583,24.0867,13045.101755079,0
+PEBK.US,D,20190815,000000,24.5641,24.5641,24.1759,24.1759,1620.9467226166,0
+PEBK.US,D,20190816,000000,24.2749,25.3758,24.2749,24.8013,11717.945250281,0
+PEBK.US,D,20190819,000000,24.9985,25.0965,24.8082,24.9728,3888.639966403,0
+PEBK.US,D,20190820,000000,24.6925,25.2269,24.6925,24.9641,5951.2921206703,0
+PEBK.US,D,20190821,000000,24.8905,25.0543,24.6298,24.6828,6278.7458009472,0
+PEBK.US,D,20190822,000000,24.9082,24.9082,24.5023,24.5023,2061.6320493443,0
+PEBK.US,D,20190823,000000,24.8631,24.8631,24.5474,24.5474,10571.34731685,0
+PEBK.US,D,20190826,000000,24.7454,25.2875,24.6073,25.2875,13088.966266767,0
+PEBK.US,D,20190827,000000,25.27,25.5239,24.2749,24.8454,15304.634159482,0
+PEBK.US,D,20190828,000000,24.7641,25.5425,24.7641,25.3132,9709.3586569318,0
+PEBK.US,D,20190829,000000,25.561,25.561,25.4297,25.5425,4036.5551802352,0
+PEBK.US,D,20190830,000000,25.7513,25.7513,24.9866,25.3219,12779.874475104,0
+PEBK.US,D,20190903,000000,25.2444,25.2444,24.6876,24.6876,1711.7360607619,0
+PEBK.US,D,20190904,000000,24.6005,24.8601,24.6005,24.8601,1362.8601771024,0
+PEBK.US,D,20190905,000000,25.2151,25.2151,24.6975,25.07,2256.4720896337,0
+PEBK.US,D,20190906,000000,24.8504,24.8601,24.8504,24.8504,2002.4659638114,0
+PEBK.US,D,20190909,000000,24.7601,24.8504,24.6691,24.8504,4439.4966248127,0
+PEBK.US,D,20190910,000000,24.6691,24.819,24.4592,24.6249,10196.968810116,0
+PEBK.US,D,20190911,000000,24.5691,24.8691,24.4083,24.8691,8107.7939278518,0
+PEBK.US,D,20190912,000000,25.1778,26.1208,25.1327,26.0051,11699.583361668,0
+PEBK.US,D,20190913,000000,26.0434,26.9629,25.4945,26.2424,8271.0107155288,0
+PEBK.US,D,20190916,000000,26.3424,27.2139,25.8885,26.4405,12675.82377296,0
+PEBK.US,D,20190917,000000,26.259,26.3238,25.8091,26.1041,10689.679487917,0
+PEBK.US,D,20190918,000000,25.9767,26.4405,25.5797,26.1777,12637.059785887,0
+PEBK.US,D,20190919,000000,26.0874,26.3325,25.6072,25.6072,24083.657126655,0
+PEBK.US,D,20190920,000000,25.6072,26.4777,25.1778,26.4777,51298.016261939,0
+PEBK.US,D,20190923,000000,26.2944,26.8071,26.1021,26.6865,37273.613780798,0
+PEBK.US,D,20190924,000000,26.6953,26.7139,26.0434,26.0434,19663.542495379,0
+PEBK.US,D,20190925,000000,26.3238,26.6286,25.967,25.9866,26196.294422148,0
+PEBK.US,D,20190926,000000,26.1041,26.2944,25.9051,25.9051,9875.6357593777,0
+PEBK.US,D,20190927,000000,25.8229,26.8061,25.4797,26.2855,36238.207283972,0
+PEBK.US,D,20190930,000000,26.259,27.1678,26.259,26.9953,16163.562504632,0
+PEBK.US,D,20191001,000000,27.0776,27.2599,26.7355,26.9953,5084.2029361366,0
+PEBK.US,D,20191002,000000,26.7051,26.9865,26.2679,26.2679,4255.8777386761,0
+PEBK.US,D,20191003,000000,25.8974,26.4973,25.8131,26.4777,9937.8621596795,0
+PEBK.US,D,20191004,000000,26.3522,26.6698,25.8885,26.6698,3043.9930901749,0
+PEBK.US,D,20191007,000000,26.5679,27.0502,26.3522,27.0502,5523.8681579413,0
+PEBK.US,D,20191008,000000,26.9766,27.1854,26.4973,26.4973,4780.2116690883,0
+PEBK.US,D,20191009,000000,26.8413,27.2384,26.4954,26.9766,5184.1732185887,0
+PEBK.US,D,20191010,000000,27.1492,27.1678,26.9315,26.9315,2506.397795764,0
+PEBK.US,D,20191011,000000,26.8953,27.3315,26.8609,27.3315,3710.1216048814,0
+PEBK.US,D,20191014,000000,27.4227,27.605,27.2687,27.605,4347.6871817444,0
+PEBK.US,D,20191015,000000,27.8961,28.5186,27.8961,28.45,4949.5490863031,0
+PEBK.US,D,20191016,000000,28.4676,28.4676,28.1863,28.4402,5237.2186745837,0
+PEBK.US,D,20191017,000000,28.3795,28.5755,28.2206,28.5656,7493.6907642174,0
+PEBK.US,D,20191018,000000,28.3775,28.3775,27.805,27.8589,7563.0578989801,0
+PEBK.US,D,20191021,000000,27.8491,28.1216,27.8491,28.1216,2708.3785705142,0
+PEBK.US,D,20191022,000000,27.6511,28.0687,27.6511,28.0295,1576.0621060054,0
+PEBK.US,D,20191023,000000,28.0098,28.2579,27.9687,27.9687,1554.6399026228,0
+PEBK.US,D,20191024,000000,27.6423,27.6423,27.6423,27.6423,1219.0253829621,0
+PEBK.US,D,20191025,000000,27.7118,27.7874,27.4139,27.4139,1490.373292475,0
+PEBK.US,D,20191028,000000,27.6511,27.6511,27.304,27.304,1394.4834297148,0
+PEBK.US,D,20191029,000000,27.2325,27.5305,27.2325,27.3129,1825.9878121357,0
+PEBK.US,D,20191030,000000,26.3992,27.1678,26.3992,27.1678,6604.1592713781,0
+PEBK.US,D,20191031,000000,26.7581,27.0227,26.4767,27.0227,6347.0928307869,0
+PEBK.US,D,20191101,000000,26.8071,27.1139,25.8974,27.1139,10288.778253185,0
+PEBK.US,D,20191104,000000,26.1208,26.858,26.1208,26.8071,2390.1058345441,0
+PEBK.US,D,20191105,000000,26.6609,27.0923,26.6335,26.8679,4443.5770445046,0
+PEBK.US,D,20191106,000000,26.6953,26.6953,26.3061,26.6051,1593.4038896961,0
+PEBK.US,D,20191107,000000,26.6424,27.005,26.3874,27.005,3902.9214353248,0
+PEBK.US,D,20191108,000000,26.8071,27.1492,26.7776,26.8953,3656.0560439634,0
+PEBK.US,D,20191111,000000,26.7315,26.9512,26.2031,26.9413,5868.6636219089,0
+PEBK.US,D,20191112,000000,26.9413,27.6334,26.3992,27.1678,5364.7317899563,0
+PEBK.US,D,20191113,000000,27.3403,27.3403,26.9129,26.9129,2388.0656246982,0
+PEBK.US,D,20191114,000000,27.105,27.105,26.7923,26.9129,1307.7745112615,0
+PEBK.US,D,20191115,000000,27.1678,27.1678,26.7482,26.7482,1708.6757459929,0
+PEBK.US,D,20191118,000000,26.8413,26.8413,26.7581,26.7581,1558.7203223147,0
+PEBK.US,D,20191119,000000,26.7404,27.2511,26.4874,27.1953,6800.0194165904,0
+PEBK.US,D,20191120,000000,26.5816,27.2599,26.5816,26.8149,12817.618357254,0
+PEBK.US,D,20191121,000000,27.3403,27.4423,27.0776,27.1678,3699.9205556516,0
+PEBK.US,D,20191122,000000,27.5452,27.953,27.4423,27.5403,3184.7675695462,0
+PEBK.US,D,20191125,000000,27.7598,28.3314,27.7598,28.0138,6333.8314667881,0
+PEBK.US,D,20191126,000000,28.1951,28.5402,28.1951,28.2775,3069.4957132494,0
+PEBK.US,D,20191127,000000,28.5569,28.5569,28.5569,28.5569,687.5507180891,0
+PEBK.US,D,20191129,000000,28.4589,28.6225,28.4589,28.6225,1001.7430343672,0
+PEBK.US,D,20191202,000000,28.5951,28.7509,28.5775,28.6589,2977.6862701811,0
+PEBK.US,D,20191203,000000,28.3481,28.7509,28.3481,28.4216,1100.6932118963,0
+PEBK.US,D,20191204,000000,27.7697,29.0421,27.7697,28.4853,5754.411870535,0
+PEBK.US,D,20191205,000000,28.1618,28.7275,28.1618,28.4216,2314.6180702436,0
+PEBK.US,D,20191206,000000,28.4216,28.7509,28.4216,28.5216,6212.4389809534,0
+PEBK.US,D,20191209,000000,28.5049,28.5305,28.0108,28.0108,2591.0665043714,0
+PEBK.US,D,20191210,000000,28.2021,28.2021,28.2021,28.2021,1343.4781835658,0
+PEBK.US,D,20191211,000000,28.0932,28.2951,27.9089,28.1569,4670.0403374064,0
+PEBK.US,D,20191212,000000,28.1382,28.4755,28.1382,28.4755,4025.3340260825,0
+PEBK.US,D,20191213,000000,28.4755,28.6225,28.2039,28.6225,4962.8104503019,0
+PEBK.US,D,20191216,000000,28.6765,28.9686,28.3481,28.9686,5919.6688680579,0
+PEBK.US,D,20191217,000000,28.7793,29.2058,28.7793,29.1333,2503.337480995,0
+PEBK.US,D,20191218,000000,29.1049,29.4333,28.5305,28.5305,9967.4452024459,0
+PEBK.US,D,20191219,000000,28.5049,28.7323,28.5049,28.5569,1784.1635102935,0
+PEBK.US,D,20191220,000000,28.5471,28.6569,28.3481,28.65,17642.714642954,0
+PEBK.US,D,20191223,000000,28.4676,28.8235,28.2951,28.2951,3361.2457212219,0
+PEBK.US,D,20191224,000000,28.402,28.402,27.9374,28.1021,3605.0507978143,0
+PEBK.US,D,20191226,000000,27.9275,29.0519,27.756,29.0519,4127.3445183805,0
+PEBK.US,D,20191227,000000,28.5402,29.6627,28.5402,29.5166,8562.7607235013,0
+PEBK.US,D,20191230,000000,29.3793,29.4067,28.8863,29.0234,3026.6513064842,0
+PEBK.US,D,20191231,000000,29.5028,29.9812,29.3882,29.9812,5063.800837677,0
+PEBK.US,D,20200102,000000,30.0909,30.2772,29.2431,29.6175,5735.0298769984,0
+PEBK.US,D,20200103,000000,29.5441,29.891,29.5441,29.6175,2348.2815327019,0
+PEBK.US,D,20200106,000000,29.2793,29.2793,27.9785,28.3922,9969.4854122919,0
+PEBK.US,D,20200107,000000,28.5305,28.5656,27.9942,28.0177,4025.3340260825,0
+PEBK.US,D,20200108,000000,28.0108,28.0834,27.708,27.708,3989.6303537781,0
+PEBK.US,D,20200109,000000,28.003,28.0658,27.7364,28.0658,3952.9065765508,0
+PEBK.US,D,20200110,000000,27.8451,27.8451,27.1403,27.4717,4851.6190136969,0
+PEBK.US,D,20200113,000000,27.3629,27.7461,27.3629,27.7461,2755.3033969713,0
+PEBK.US,D,20200114,000000,27.7461,27.7461,27.456,27.4717,4647.5980291008,0
+PEBK.US,D,20200115,000000,27.4717,27.8824,27.4717,27.8824,5422.8777705662,0
+PEBK.US,D,20200116,000000,28.0559,28.3833,28.0275,28.0932,7028.5229193381,0
+PEBK.US,D,20200117,000000,28.3569,28.4676,27.7932,27.7932,4819.9957610845,0
+PEBK.US,D,20200121,000000,27.9197,28.1197,27.6727,27.6727,3248.014074771,0
+PEBK.US,D,20200122,000000,27.5756,28.6049,27.5756,27.6727,2249.3313551728,0
+PEBK.US,D,20200123,000000,28.003,28.0265,27.3806,27.3806,9342.1208846587,0
+PEBK.US,D,20200124,000000,27.6099,27.6099,26.6963,26.6963,3008.2894178705,0
+PEBK.US,D,20200127,000000,25.965,25.965,25.8561,25.8561,3269.4362781536,0
+PEBK.US,D,20200128,000000,25.866,26.2208,25.866,26.1767,5502.4459545587,0
+PEBK.US,D,20200129,000000,26.2845,26.2845,25.5563,25.5563,3960.0473110117,0
+PEBK.US,D,20200130,000000,26.0111,26.0111,25.5563,25.6915,4351.7676014363,0
+PEBK.US,D,20200131,000000,25.5463,25.6316,24.9023,25.0955,4386.4511688177,0
+PEBK.US,D,20200203,000000,25.1052,25.3621,25.1052,25.2444,7702.8122734284,0
+PEBK.US,D,20200204,000000,25.0504,25.7111,25.0504,25.463,11201.772159252,0
+PEBK.US,D,20200205,000000,25.6915,26.0523,25.6915,26.0424,13463.344773501,0
+PEBK.US,D,20200206,000000,26.2335,26.3355,25.9316,25.9316,6360.3541947856,0
+PEBK.US,D,20200207,000000,26.0424,26.0483,25.6738,25.6738,2035.1093213468,0
+PEBK.US,D,20200210,000000,25.9218,26.1041,25.4719,25.8483,1504.6547613968,0
+PEBK.US,D,20200211,000000,26.1983,26.1983,26.0041,26.0326,1290.4327275708,0
+PEBK.US,D,20200212,000000,26.1316,26.3807,25.6915,25.9483,2630.8505963676,0
+PEBK.US,D,20200213,000000,26.1884,26.1884,26.1884,26.1884,734.47554454622,0
+PEBK.US,D,20200214,000000,26.364,26.3904,25.967,25.967,2757.3436068173,0
+PEBK.US,D,20200218,000000,26.1218,26.1218,26.0523,26.0523,1853.5306450562,0
+PEBK.US,D,20200219,000000,25.7847,26.3551,25.7847,25.8954,2260.5525093256,0
+PEBK.US,D,20200220,000000,25.8013,26.0326,25.8013,25.9042,3951.8864716278,0
+PEBK.US,D,20200221,000000,26.0424,26.064,25.7159,25.8954,4281.3803617507,0
+PEBK.US,D,20200224,000000,25.3719,25.463,24.9808,25.3621,3049.0936147898,0
+PEBK.US,D,20200225,000000,25.6239,25.6239,23.9309,24.317,12549.330762511,0
+PEBK.US,D,20200226,000000,24.2063,25.1416,24.2063,24.224,7754.8376245005,0
+PEBK.US,D,20200227,000000,23.5996,24.1966,23.5996,23.7662,9398.2266554226,0
+PEBK.US,D,20200228,000000,23.3447,23.7662,23.3348,23.3348,2659.4135342111,0
+PEBK.US,D,20200302,000000,23.7211,24.0583,23.5368,24.0534,11063.037889727,0
+PEBK.US,D,20200303,000000,23.7887,23.9063,23.1594,23.3789,24479.457836772,0
+PEBK.US,D,20200304,000000,23.8318,25.116,23.8318,24.8838,3143.963372627,0
+PEBK.US,D,20200305,000000,24.2671,24.3397,22.6134,22.6134,11449.657655538,0
+PEBK.US,D,20200306,000000,21.3507,23.0211,21.2841,22.6134,27911.090797679,0
+PEBK.US,D,20200309,000000,22.0605,23.0741,20.6116,22.0419,14267.18745281,0
+PEBK.US,D,20200310,000000,21.6909,22.0605,21.6909,22.0605,179150.8265739,0
+PEBK.US,D,20200311,000000,21.2037,21.7732,20.9214,21.4595,12017.856097637,0
+PEBK.US,D,20200312,000000,20.7684,21.2291,19.1971,19.2069,175784.48032806,0
+PEBK.US,D,20200313,000000,19.2166,20.3078,19.2069,19.8637,11973.991585949,0
+PEBK.US,D,20200316,000000,19.7714,20.2519,15.4612,18.0913,12765.593006183,0
+PEBK.US,D,20200317,000000,18.2668,24.1455,18.0913,24.1455,12180.052780391,0
+PEBK.US,D,20200318,000000,21.7369,21.7369,18.6451,18.6451,13575.556315029,0
+PEBK.US,D,20200319,000000,20.2136,20.7684,19.2236,20.7684,10616.231933462,0
+PEBK.US,D,20200320,000000,20.3901,25.2366,19.8264,25.2366,25679.101226197,0
+PEBK.US,D,20200323,000000,24.0926,24.0926,17.4442,18.9226,31350.88459797,0
+PEBK.US,D,20200324,000000,20.6665,20.9067,19.4814,20.9067,11929.106969339,0
+PEBK.US,D,20200325,000000,20.1136,20.6155,18.1716,20.0205,11352.747687854,0
+PEBK.US,D,20200326,000000,19.845,21.239,19.1971,21.091,19487.064343703,0
+PEBK.US,D,20200327,000000,19.5871,20.2616,18.5431,19.6607,20901.949871878,0
+PEBK.US,D,20200330,000000,19.845,20.4636,19.1216,19.8911,7083.6085851791,0
+PEBK.US,D,20200331,000000,19.45,19.845,17.7237,18.7932,10781.488930985,0
+PEBK.US,D,20200401,000000,17.8796,18.9226,15.4709,15.5523,14132.533602977,0
+PEBK.US,D,20200402,000000,15.9033,16.2974,14.4544,15.2857,6775.5368984388,0
+PEBK.US,D,20200403,000000,15.5249,15.6925,14.8984,14.8984,5976.7947437448,0
+PEBK.US,D,20200406,000000,15.0082,17.4913,15.0082,17.4913,9884.8167036845,0
+PEBK.US,D,20200407,000000,18.5805,18.5805,16.1072,16.1072,6814.3008855121,0
+PEBK.US,D,20200408,000000,18.2294,18.7745,17.6854,18.7745,4255.8777386761,0
+PEBK.US,D,20200409,000000,18.3688,19.7714,18.005,19.3824,11641.437381058,0
+PEBK.US,D,20200413,000000,19.4931,19.5029,18.4795,18.4795,2680.8357375937,0
+PEBK.US,D,20200414,000000,17.0306,19.5127,17.0306,18.5521,6363.4145095546,0
+PEBK.US,D,20200415,000000,18.5521,18.9588,16.8444,16.8444,9460.4530557245,0
+PEBK.US,D,20200416,000000,15.7082,15.7082,14.9073,15.2298,5024.0167456807,0
+PEBK.US,D,20200417,000000,15.9406,16.5885,15.7837,16.466,6186.9363578789,0
+PEBK.US,D,20200420,000000,15.6925,16.5208,14.8151,15.3131,4713.9048490945,0
+PEBK.US,D,20200421,000000,15.969,16.616,14.8151,16.162,3846.8156645608,0
+PEBK.US,D,20200422,000000,16.6502,16.8444,16.6502,16.8444,2875.675777883,0
+PEBK.US,D,20200423,000000,17.2973,17.6394,17.0405,17.0757,4284.4406765196,0
+PEBK.US,D,20200424,000000,17.0208,17.0208,16.9286,16.9286,1789.2640349084,0
+PEBK.US,D,20200427,000000,17.6756,17.6756,17.409,17.6668,5377.9931539551,0
+PEBK.US,D,20200428,000000,17.6668,18.1314,16.9375,17.3443,4591.4922583368,0
+PEBK.US,D,20200429,000000,18.0364,19.1363,17.0306,18.4982,8610.7056548814,0
+PEBK.US,D,20200430,000000,18.0815,18.1561,16.0611,16.0611,4935.2676173814,0
+PEBK.US,D,20200501,000000,16.1523,16.1523,14.8151,15.4435,14160.076435897,0
+PEBK.US,D,20200504,000000,14.9984,16.4121,14.9984,16.4121,6657.2047273731,0
+PEBK.US,D,20200505,000000,15.9827,16.3375,15.6455,15.6455,11478.220593381,0
+PEBK.US,D,20200506,000000,15.9219,16.3375,15.2161,15.2298,8629.0675434951,0
+PEBK.US,D,20200507,000000,15.3768,15.7749,15.3768,15.766,3647.8952045795,0
+PEBK.US,D,20200508,000000,15.9219,16.3375,15.5346,16.3375,10154.124403352,0
+PEBK.US,D,20200511,000000,16.2268,16.2268,15.2396,15.2759,9017.7275191508,0
+PEBK.US,D,20200512,000000,15.5346,15.5808,14.7691,14.7691,9559.4032332536,0
+PEBK.US,D,20200513,000000,14.6553,14.6553,13.431,13.431,4620.0551961803,0
+PEBK.US,D,20200514,000000,13.0614,13.4025,12.2752,13.0614,8599.4845007286,0
+PEBK.US,D,20200515,000000,13.126,13.5957,13.126,13.3838,4503.7632349605,0
+PEBK.US,D,20200518,000000,13.6878,15.1396,13.6878,15.1396,13675.526597481,0
+PEBK.US,D,20200519,000000,15.4523,15.4523,14.825,15.3582,5547.3305711699,0
+PEBK.US,D,20200520,000000,15.2445,15.2445,14.8151,15.2122,6643.9433633743,0
+PEBK.US,D,20200521,000000,15.1553,15.3406,14.7455,14.7788,5708.5071490009,0
+PEBK.US,D,20200522,000000,15.0357,15.5906,14.6623,15.5906,7469.2082460658,0
+PEBK.US,D,20200526,000000,15.6827,16.1709,15.6455,16.0052,15248.528388718,0
+PEBK.US,D,20200527,000000,15.718,16.8345,15.718,16.5974,11410.893668463,0
+PEBK.US,D,20200528,000000,16.8738,16.9188,16.2454,16.2454,5357.5910554955,0
+PEBK.US,D,20200529,000000,16.2454,16.2454,15.6925,16.1523,18546.527604715,0
+PEBK.US,D,20200601,000000,16.1709,16.8444,16.1709,16.1904,13810.180447315,0
+PEBK.US,D,20200602,000000,16.4336,16.5395,16.1346,16.1346,5622.8183354705,0
+PEBK.US,D,20200603,000000,16.3865,16.7022,16.1062,16.1523,9605.3079547877,0
+PEBK.US,D,20200604,000000,16.2837,16.4787,15.9944,16.0777,6474.6059461595,0
+PEBK.US,D,20200605,000000,16.6542,17.8384,16.6542,17.8286,13715.310689478,0
+PEBK.US,D,20200608,000000,18.0795,19.8108,18.0795,18.9647,9178.9040969817,0
+PEBK.US,D,20200609,000000,18.8892,19.0029,17.8893,17.9678,7414.1225802249,0
+PEBK.US,D,20200610,000000,18.4715,19.3098,18.0257,18.0257,6891.8288596587,0
+PEBK.US,D,20200611,000000,17.6893,17.6893,16.9345,16.9345,16611.388565821,0
+PEBK.US,D,20200612,000000,17.8943,17.8943,15.9199,16.7855,9859.31408061,0
+PEBK.US,D,20200615,000000,16.3101,17.2237,16.1326,17.2237,12913.508220015,0
+PEBK.US,D,20200616,000000,17.6893,17.8579,16.6826,17.7354,6954.0552599605,0
+PEBK.US,D,20200617,000000,17.4002,17.8845,17.4002,17.8845,2360.5227917777,0
+PEBK.US,D,20200618,000000,17.456,18.0698,17.2826,18.0698,1668.8916539967,0
+PEBK.US,D,20200619,000000,18.0608,18.0608,16.9532,17.2973,20644.883431286,0
+PEBK.US,D,20200622,000000,17.6423,18.5167,17.5854,17.709,5243.3393041216,0
+PEBK.US,D,20200623,000000,17.5679,17.5679,17.1395,17.1395,1972.882921045,0
+PEBK.US,D,20200624,000000,16.8041,17.4002,15.8915,16.217,7510.0124429851,0
+PEBK.US,D,20200625,000000,16.1523,16.6924,16.1523,16.6924,4383.3908540487,0
+PEBK.US,D,20200626,000000,15.8396,16.1424,15.5199,15.8739,27506.109143256,0
+PEBK.US,D,20200629,000000,16.0601,16.5238,15.0347,16.5238,14766.018760148,0
+PEBK.US,D,20200630,000000,16.4091,16.663,16.4091,16.4503,3619.3322667361,0
+PEBK.US,D,20200701,000000,16.4601,16.4601,15.9199,15.9199,1715.8164804538,0
+PEBK.US,D,20200702,000000,16.2268,16.6728,15.9199,16.2366,4721.0455835554,0
+PEBK.US,D,20200706,000000,16.1062,16.315,15.8268,16.2464,4723.0857934014,0
+PEBK.US,D,20200707,000000,16.2934,16.2934,15.6317,15.8268,6256.3034926416,0
+PEBK.US,D,20200708,000000,15.8268,15.8268,15.8268,15.8268,1587.2832601582,0
+PEBK.US,D,20200709,000000,15.9767,15.9767,15.2582,15.3062,23369.583680569,0
+PEBK.US,D,20200710,000000,15.3699,16.3856,15.3602,16.3856,4774.0910395504,0
+PEBK.US,D,20200713,000000,16.3287,16.3287,15.6406,15.6876,6814.3008855121,0
+PEBK.US,D,20200714,000000,15.5376,16.4787,15.0935,16.4787,13016.538817236,0
+PEBK.US,D,20200715,000000,16.3287,16.7405,15.9483,15.967,9451.2721114176,0
+PEBK.US,D,20200716,000000,15.818,16.3061,15.4925,15.8739,4609.8541469505,0
+PEBK.US,D,20200717,000000,15.7336,16.0121,15.5475,15.5749,15349.518776093,0
+PEBK.US,D,20200720,000000,15.5749,15.9013,15.3602,15.7807,5576.9136139363,0
+PEBK.US,D,20200721,000000,15.967,16.7502,15.9013,16.2837,5042.3786342944,0
+PEBK.US,D,20200722,000000,16.0415,16.1807,16.0415,16.1807,2415.6084576187,0
+PEBK.US,D,20200723,000000,15.9944,16.4787,15.9846,15.9846,5446.3401837948,0
+PEBK.US,D,20200724,000000,15.6641,16.0033,15.6503,15.6965,1617.8864078476,0
+PEBK.US,D,20200727,000000,15.4729,15.6406,15.4729,15.6406,1977.9834456599,0
+PEBK.US,D,20200728,000000,15.4641,16.162,15.3602,15.3602,15040.42698443,0
+PEBK.US,D,20200729,000000,15.5102,15.9817,15.4455,15.4455,7526.3341217528,0
+PEBK.US,D,20200730,000000,15.3886,15.3886,15.3886,15.3886,603.90211440467,0
+PEBK.US,D,20200731,000000,15.7455,15.7455,15.4072,15.4072,4563.9494254163,0
+PEBK.US,D,20200803,000000,15.6317,15.6317,15.6317,15.6317,1848.4301204413,0
+PEBK.US,D,20200804,000000,15.1298,15.7386,15.1298,15.6229,4979.1321290696,0
+PEBK.US,D,20200805,000000,15.4268,15.4268,15.1396,15.3788,4121.2238888427,0
+PEBK.US,D,20200806,000000,15.3396,15.4366,15.3396,15.4366,1044.5874411324,0
+PEBK.US,D,20200807,000000,15.4072,15.7719,15.4072,15.7052,1959.6215570462,0
+PEBK.US,D,20200810,000000,15.3631,16.6777,15.0347,16.2464,5274.962556734,0
+PEBK.US,D,20200811,000000,16.5728,16.5728,15.5749,15.5749,4904.664469692,0
+PEBK.US,D,20200812,000000,15.967,15.967,15.967,15.967,1246.5682158826,0
+PEBK.US,D,20200813,000000,15.7983,16.0121,15.7092,15.7719,1302.6739866466,0
+PEBK.US,D,20200814,000000,15.7336,15.7336,15.7336,15.7336,740.5961740841,0
+PEBK.US,D,20200817,000000,15.8062,15.8062,15.4641,15.4641,1542.3986435471,0
+PEBK.US,D,20200818,000000,15.3886,15.3886,15.0818,15.1201,5725.8489326915,0
+PEBK.US,D,20200819,000000,15.1298,16.1062,15.1298,15.7807,9980.7065664447,0
+PEBK.US,D,20200820,000000,15.5945,15.6602,15.4072,15.4455,8608.6654450354,0
+PEBK.US,D,20200821,000000,15.3699,15.6435,15.3602,15.5749,3626.4730011969,0
+PEBK.US,D,20200824,000000,15.3886,16.0876,15.3671,16.0876,1929.0184093568,0
+PEBK.US,D,20200825,000000,16.0601,16.069,15.8464,15.8464,2495.1766416112,0
+PEBK.US,D,20200826,000000,15.9846,16.4827,15.8268,15.967,9662.4338304747,0
+PEBK.US,D,20200827,000000,16.4463,16.4463,15.8827,15.8827,1168.0201368131,0
+PEBK.US,D,20200828,000000,15.9719,16.0219,15.9719,15.9767,1534.2378041632,0
+PEBK.US,D,20200831,000000,16.0121,17.0424,15.8268,15.8268,6315.4695781745,0
+PEBK.US,D,20200901,000000,15.9199,16.7121,15.7435,15.8268,10439.753781786,0
+PEBK.US,D,20200902,000000,16.5747,16.5747,15.8278,16.0434,2851.1932597315,0
+PEBK.US,D,20200903,000000,16.0052,16.2503,15.968,16.1277,74681.881411428,0
+PEBK.US,D,20200904,000000,16.3238,16.8992,15.968,16.2974,10798.830714675,0
+PEBK.US,D,20200908,000000,16.4248,16.5277,16.014,16.0386,6012.4984160492,0
+PEBK.US,D,20200909,000000,16.2974,16.361,16.0993,16.0993,4159.9878759159,0
+PEBK.US,D,20200910,000000,16.0709,16.1464,16.0052,16.0052,2971.5656406432,0
+PEBK.US,D,20200911,000000,16.0396,16.062,15.8739,15.8739,2843.0324203476,0
+PEBK.US,D,20200914,000000,15.9209,15.968,15.8837,15.9582,7738.5159457328,0
+PEBK.US,D,20200915,000000,16.0896,16.118,15.8268,15.8268,9267.6532252811,0
+PEBK.US,D,20200916,000000,15.7807,15.9915,15.7807,15.7896,4610.8742518735,0
+PEBK.US,D,20200917,000000,15.9396,15.9396,15.7327,15.7709,4789.3926133951,0
+PEBK.US,D,20200918,000000,15.9297,15.9582,15.6582,15.6582,20928.472599875,0
+PEBK.US,D,20200921,000000,15.7278,15.7278,15.2024,15.3572,9327.8394157369,0
+PEBK.US,D,20200922,000000,15.4896,15.5533,15.2072,15.3199,15581.08259361,0
+PEBK.US,D,20200923,000000,15.2534,15.3847,14.822,14.822,7555.9171645192,0
+PEBK.US,D,20200924,000000,14.9161,15.071,14.2858,14.5583,8066.9897309326,0
+PEBK.US,D,20200925,000000,14.4358,14.8877,14.371,14.475,4019.2133965446,0
+PEBK.US,D,20200928,000000,14.6808,15.1691,14.4946,15.0181,4825.0962856994,0
+PEBK.US,D,20200929,000000,14.6984,14.9161,14.4946,14.7936,3277.5971175375,0
+PEBK.US,D,20200930,000000,14.7083,15.1229,14.4946,14.4946,3128.6617987823,0
+PEBK.US,D,20201001,000000,14.6348,15.3425,14.5309,14.9348,5079.1024115217,0
+PEBK.US,D,20201002,000000,15.4994,15.4994,14.9897,14.9897,3745.8252771857,0
+PEBK.US,D,20201005,000000,15.3475,15.3847,15.0485,15.0749,2868.5350434222,0
+PEBK.US,D,20201006,000000,14.7475,15.4994,14.7475,15.0749,8242.4477776853,0
+PEBK.US,D,20201007,000000,15.2249,15.4994,15.1975,15.4994,3566.2868107411,0
+PEBK.US,D,20201008,000000,15.4994,15.4994,15.2161,15.4033,4983.2125487615,0
+PEBK.US,D,20201009,000000,15.2631,15.4896,15.2631,15.4896,912.99390606787,0
+PEBK.US,D,20201012,000000,15.4896,15.968,15.4896,15.968,4692.4826457119,0
+PEBK.US,D,20201013,000000,15.7229,15.8925,15.6483,15.6483,1209.8444386553,0
+PEBK.US,D,20201014,000000,15.5445,15.5445,15.5445,15.5445,625.32431778726,0
+PEBK.US,D,20201015,000000,15.5346,16.2974,15.3347,16.2974,3368.3864556828,0
+PEBK.US,D,20201016,000000,16.2209,16.9258,16.2209,16.2876,15880.993440966,0
+PEBK.US,D,20201019,000000,16.5984,17.8471,16.3904,16.4297,14382.459309107,0
+PEBK.US,D,20201020,000000,16.0533,17.0002,16.0533,17.0002,1013.984293443,0
+PEBK.US,D,20201021,000000,16.7571,17.1315,16.6904,17.1315,2359.5026868547,0
+PEBK.US,D,20201022,000000,17.1845,18.1177,17.1845,17.4806,11257.877930016,0
+PEBK.US,D,20201023,000000,17.8471,17.8471,17.7423,17.7511,5665.6627422357,0
+PEBK.US,D,20201026,000000,17.4512,17.4512,17.1051,17.1051,3270.4563830766,0
+PEBK.US,D,20201027,000000,17.1051,17.1051,17.0198,17.0395,2938.9222831078,0
+PEBK.US,D,20201028,000000,16.9081,16.9081,16.2777,16.6071,3491.8191513635,0
+PEBK.US,D,20201029,000000,16.6248,16.7297,16.2405,16.7297,3580.5682796628,0
+PEBK.US,D,20201030,000000,16.2827,16.8992,16.2405,16.2405,5106.6452444422,0
+PEBK.US,D,20201102,000000,16.4924,17.1894,16.4924,17.1796,4243.6364796004,0
+PEBK.US,D,20201103,000000,17.1894,18.0354,17.1894,17.9394,6956.0954698065,0
+PEBK.US,D,20201104,000000,17.6678,17.808,16.9542,17.311,2642.0717505204,0
+PEBK.US,D,20201105,000000,17.3012,18.1275,17.3012,17.8177,3269.4362781536,0
+PEBK.US,D,20201106,000000,18.0267,18.2501,17.5178,17.5178,3694.8200310367,0
+PEBK.US,D,20201109,000000,18.4089,19.7254,17.7991,18.9451,16407.367581224,0
+PEBK.US,D,20201110,000000,19.154,20.6586,19.154,20.194,14792.541488145,0
+PEBK.US,D,20201111,000000,20.0822,20.4116,19.7911,20.4116,3317.3812095337,0
+PEBK.US,D,20201112,000000,20.3577,20.3577,19.9038,19.9038,2274.8339782473,0
+PEBK.US,D,20201113,000000,19.8235,20.2714,19.8235,20.1842,5557.5316203997,0
+PEBK.US,D,20201116,000000,20.6636,21.1616,20.6636,21.0684,10188.807970733,0
+PEBK.US,D,20201117,000000,20.9459,21.7389,20.8989,21.1057,7979.2607075563,0
+PEBK.US,D,20201118,000000,21.4428,21.4428,21.4428,21.4428,2391.1259394671,0
+PEBK.US,D,20201119,000000,21.2645,21.7066,20.8332,21.5007,3922.3034288614,0
+PEBK.US,D,20201120,000000,21.1057,21.1674,20.7586,20.8047,6798.9993116674,0
+PEBK.US,D,20201123,000000,21.1144,22.5251,20.8047,21.6978,2362.5630016237,0
+PEBK.US,D,20201124,000000,22.2615,23.9976,20.894,23.9437,9241.1304972836,0
+PEBK.US,D,20201125,000000,23.7162,24.2143,23.7162,24.2143,3056.2343492506,0
+PEBK.US,D,20201127,000000,24.1858,24.1858,22.9947,23.9534,1730.0979493755,0
+PEBK.US,D,20201130,000000,23.1535,23.5015,23.1251,23.3692,2713.4790951291,0
+PEBK.US,D,20201201,000000,24.2337,24.5798,23.9043,24.0936,4926.0866730746,0
+PEBK.US,D,20201202,000000,24.2896,24.5564,24.0063,24.0063,3228.6320812344,0
+PEBK.US,D,20201203,000000,23.9622,24.6601,23.8143,24.2544,2595.1469240633,0
+PEBK.US,D,20201204,000000,24.5641,24.5641,24.3387,24.4317,2248.3112502498,0
+PEBK.US,D,20201207,000000,24.3759,24.7534,23.8093,23.8093,11146.686493412,0
+PEBK.US,D,20201208,000000,23.8093,23.8465,22.9977,23.7143,11141.585968797,0
+PEBK.US,D,20201209,000000,23.6896,24.7721,23.6896,23.9033,5688.1050505413,0
+PEBK.US,D,20201210,000000,23.8554,24.3759,22.6937,24.3671,6524.5910873856,0
+PEBK.US,D,20201211,000000,24.329,24.5641,24.173,24.5641,4169.1688202228,0
+PEBK.US,D,20201214,000000,24.6307,25.4297,24.6307,24.9621,7413.1024753019,0
+PEBK.US,D,20201215,000000,25.471,26.9168,24.5269,26.4639,7555.9171645192,0
+PEBK.US,D,20201216,000000,26.3982,26.4061,25.018,25.018,4862.8401678497,0
+PEBK.US,D,20201217,000000,25.9728,25.9728,25.3974,25.3974,2494.1565366882,0
+PEBK.US,D,20201218,000000,25.8022,25.8022,24.0779,24.5641,28208.961435189,0
+PEBK.US,D,20201221,000000,24.3759,24.5828,24.1485,24.2896,5324.9476979601,0
+PEBK.US,D,20201222,000000,24.7436,24.7436,24.7436,24.7436,824.24477776853,0
+PEBK.US,D,20201223,000000,23.6299,24.8818,23.6299,24.3858,10776.38840637,0
+PEBK.US,D,20201224,000000,23.923,23.923,23.923,23.923,515.15298610533,0
+PEBK.US,D,20201228,000000,24.2721,24.2721,23.0251,23.0251,2985.847109565,0
+PEBK.US,D,20201229,000000,21.4331,22.2115,20.8136,21.3537,12466.702263749,0
+PEBK.US,D,20201230,000000,21.4948,22.2026,21.3537,22.1095,4088.5805313073,0
+PEBK.US,D,20201231,000000,23.5535,23.5535,21.7488,21.7488,9056.491506224,0
+PEBK.US,D,20210104,000000,21.7488,21.7585,20.1068,20.4459,6258.3437024876,0
+PEBK.US,D,20210105,000000,20.6537,21.6389,18.6226,20.0293,20380.676256235,0
+PEBK.US,D,20210106,000000,19.9352,20.8802,19.9352,20.4733,15113.874538884,0
+PEBK.US,D,20210107,000000,20.8517,21.8536,20.8517,21.3635,13665.325548251,0
+PEBK.US,D,20210108,000000,21.9722,23.5251,21.9722,23.0907,13871.386742693,0
+PEBK.US,D,20210111,000000,22.5144,23.1291,21.984,22.28,3815.1924119484,0
+PEBK.US,D,20210112,000000,22.6467,23.0907,22.4673,22.8467,7047.9049128747,0
+PEBK.US,D,20210113,000000,22.0997,23.6181,21.8438,22.5242,8801.4652754788,0
+PEBK.US,D,20210114,000000,22.2262,22.7221,22.2262,22.6761,4447.6574641965,0
+PEBK.US,D,20210115,000000,22.3633,22.6761,21.9193,22.0419,8552.5596742715,0
+PEBK.US,D,20210119,000000,22.1732,22.1732,20.7204,21.7488,7920.0946220234,0
+PEBK.US,D,20210120,000000,21.6164,21.8899,21.2664,21.8899,4610.8742518735,0
+PEBK.US,D,20210121,000000,20.6155,20.6155,20.5302,20.5302,3085.8173920171,0
+PEBK.US,D,20210122,000000,20.3215,21.3144,20.3215,21.1449,12719.688284649,0
+PEBK.US,D,20210125,000000,20.8047,20.89,20.1068,20.3215,16553.242585211,0
+PEBK.US,D,20210126,000000,20.2675,20.2675,19.3236,19.651,22924.817934149,0
+PEBK.US,D,20210127,000000,19.2069,19.3687,18.6598,18.9049,15609.645531453,0
+PEBK.US,D,20210128,000000,18.8216,19.945,18.8216,19.4353,14964.939220129,0
+PEBK.US,D,20210129,000000,19.246,19.349,18.9146,18.9922,7596.7213614384,0
+PEBK.US,D,20210201,000000,19.3784,19.8881,19.2264,19.6999,7413.1024753019,0
+PEBK.US,D,20210202,000000,19.6901,20.2852,19.3687,20.2852,6216.5194006453,0
+PEBK.US,D,20210203,000000,20.5499,20.8233,20.0774,20.8233,11065.078099574,0
+PEBK.US,D,20210204,000000,20.5292,20.8047,20.2282,20.4548,15119.995168422,0
+PEBK.US,D,20210205,000000,20.3596,21.0508,20.3596,21.0508,5617.7178108556,0
+PEBK.US,D,20210208,000000,21.1547,21.7291,21.1547,21.7291,12712.547550188,0
+PEBK.US,D,20210209,000000,21.3792,21.5968,21.3792,21.4851,3548.9450270504,0
+PEBK.US,D,20210210,000000,21.5047,21.8968,21.437,21.7213,44325.599113364,0
+PEBK.US,D,20210211,000000,21.4557,21.6929,21.4007,21.6929,15700.434869598,0
+PEBK.US,D,20210212,000000,21.2763,22.0419,21.2567,22.0419,13525.571173804,0
+PEBK.US,D,20210216,000000,22.0222,22.7888,21.1253,21.8066,57818.526929632,0
+PEBK.US,D,20210217,000000,21.7389,22.231,21.7291,22.0125,6230.8008695671,0
+PEBK.US,D,20210218,000000,21.7291,21.9291,21.4948,21.4948,42247.645385252,0
+PEBK.US,D,20210219,000000,21.7115,22.3889,21.7115,21.8998,16261.492577237,0
+PEBK.US,D,20210222,000000,21.8625,22.9486,21.8438,21.9389,9514.5186166424,0
+PEBK.US,D,20210223,000000,23.3271,23.3271,22.2977,22.9016,10679.478438687,0
+PEBK.US,D,20210224,000000,22.6761,23.6201,22.6761,23.4133,12660.522199115,0
+PEBK.US,D,20210225,000000,23.4878,23.4878,22.7418,22.9682,8652.5299567236,0
+PEBK.US,D,20210226,000000,23.0153,23.0153,21.9291,22.0899,8485.2327493548,0
+PEBK.US,D,20210301,000000,22.7134,22.7693,22.2026,22.6467,5473.8830167153,0
+PEBK.US,D,20210302,000000,22.3997,23.1996,22.385,22.7604,10745.785258681,0
+PEBK.US,D,20210303,000000,23.2084,23.7799,22.98,23.1996,18631.196313323,0
+PEBK.US,D,20210304,000000,23.1996,24.9297,23.0643,24.6347,27894.769118912,0
+PEBK.US,D,20210305,000000,24.7023,25.6513,24.1681,25.3866,24874.238441966,0
+PEBK.US,D,20210308,000000,25.6807,27.3834,25.6807,27.0796,18085.440179528,0
+PEBK.US,D,20210309,000000,26.6708,28.0922,26.6708,27.4883,13051.222384617,0
+PEBK.US,D,20210310,000000,27.4883,28.2412,27.2315,27.6687,13877.507372232,0
+PEBK.US,D,20210311,000000,27.4413,28.2392,26.5786,27.6314,35053.865468391,0
+PEBK.US,D,20210312,000000,27.4971,27.5834,26.7452,27.0502,7349.8559700771,0
+PEBK.US,D,20210315,000000,26.9943,26.9943,25.661,26.2051,7062.1863817965,0
+PEBK.US,D,20210316,000000,25.8523,25.8523,24.7868,25.1857,4839.3777546212,0
+PEBK.US,D,20210317,000000,24.5965,24.7387,24.5868,24.6063,3873.3383925583,0
+PEBK.US,D,20210318,000000,23.5309,24.9681,23.5309,24.1877,9539.001134794,0
+PEBK.US,D,20210319,000000,24.0642,24.2103,23.1614,23.7702,41310.168961032,0
+PEBK.US,D,20210322,000000,23.7702,23.7702,23.0555,23.3231,9611.4285843256,0
+PEBK.US,D,20210323,000000,23.3515,23.4261,22.885,22.885,5085.2230410596,0
+PEBK.US,D,20210324,000000,23.5211,23.5309,22.8751,22.8751,7521.2335971378,0
+PEBK.US,D,20210325,000000,22.8751,23.6172,22.8751,23.2368,6327.7108372502,0
+PEBK.US,D,20210326,000000,23.5505,23.5505,23.1515,23.1614,4194.6714432973,0
+PEBK.US,D,20210329,000000,22.8947,23.3231,22.885,23.0182,5721.7685129996,0
+PEBK.US,D,20210330,000000,23.1124,23.5702,22.9604,23.0378,6233.861184336,0
+PEBK.US,D,20210331,000000,23.5555,23.627,22.4751,22.485,13920.351778996,0
+PEBK.US,D,20210401,000000,22.332,23.2839,22.332,22.5997,5333.1085373439,0
+PEBK.US,D,20210405,000000,22.9898,23.7505,22.7987,23.2271,8091.4722490841,0
+PEBK.US,D,20210406,000000,23.7986,24.0642,21.9046,22.5418,15448.468953622,0
+PEBK.US,D,20210407,000000,22.6761,22.6761,21.0214,21.8762,17113.280187926,0
+PEBK.US,D,20210408,000000,22.3056,22.3703,21.8389,22.1429,9695.0771880101,0
+PEBK.US,D,20210409,000000,22.8183,22.8183,21.934,22.1605,5763.5928148418,0
+PEBK.US,D,20210412,000000,23.0182,23.0182,22.2085,22.2085,11126.284394952,0
+PEBK.US,D,20210413,000000,23.0594,23.0594,22.0183,22.1349,7074.4276408722,0
+PEBK.US,D,20210414,000000,22.532,23.0378,22.532,22.5908,10545.844693776,0
+PEBK.US,D,20210415,000000,22.8378,23.2555,22.7703,22.7703,9748.1226440051,0
+PEBK.US,D,20210416,000000,23.2084,23.2084,22.5908,22.5908,5979.8550585138,0
+PEBK.US,D,20210419,000000,23.0182,23.1996,22.5908,22.5908,14732.35529769,0
+PEBK.US,D,20210420,000000,22.8084,22.8084,22.5713,22.5908,8295.4932336803,0
+PEBK.US,D,20210421,000000,22.7516,22.8653,22.2477,22.2477,11383.350835544,0
+PEBK.US,D,20210422,000000,22.4751,22.8565,21.6389,21.8007,9287.0352188177,0
+PEBK.US,D,20210423,000000,22.2124,22.2124,21.686,22.0085,15312.794998865,0
+PEBK.US,D,20210426,000000,22.3703,22.3899,21.9821,22.0282,14404.901617412,0
+PEBK.US,D,20210427,000000,22.3703,22.5134,21.9438,22.0183,14507.932214634,0
+PEBK.US,D,20210428,000000,21.9722,22.532,21.9722,22.4193,14829.265265373,0
+PEBK.US,D,20210429,000000,22.6369,22.733,22.1429,22.38,17888.559929392,0
+PEBK.US,D,20210430,000000,22.3056,22.4575,22.1389,22.2282,14042.764369754,0
+PEBK.US,D,20210503,000000,22.6369,23.6172,22.1252,22.7987,58140.880085294,0
+PEBK.US,D,20210504,000000,22.8084,22.8084,22.3516,22.3516,35556.77719542,0
+PEBK.US,D,20210505,000000,22.3614,22.5036,22.3419,22.4193,38347.784264697,0
+PEBK.US,D,20210506,000000,22.3614,22.38,22.0282,22.0282,7703.8323783514,0
+PEBK.US,D,20210507,000000,21.9909,22.18,21.9242,22.18,12347.349987761,0
+PEBK.US,D,20210510,000000,22.4575,22.5418,22.0859,22.2575,13331.751238437,0
+PEBK.US,D,20210511,000000,22.1056,22.1429,21.934,21.9722,4343.6067620525,0
+PEBK.US,D,20210512,000000,21.9575,22.2575,21.934,21.9438,11372.12968139,0
+PEBK.US,D,20210513,000000,21.9242,22.2477,21.9242,22.0282,13363.374491049,0
+PEBK.US,D,20210514,000000,22.3703,23.3986,22.0399,22.7231,45352.844770806,0
+PEBK.US,D,20210517,000000,22.7231,23.7702,22.686,23.6368,19599.275885231,0
+PEBK.US,D,20210518,000000,23.7799,25.0818,23.0839,24.0936,60791.112675198,0
+PEBK.US,D,20210519,000000,24.0642,24.0642,23.0643,23.2839,37754.083199521,0
+PEBK.US,D,20210520,000000,21.9909,23.673,21.9909,23.673,26097.344244619,0
+PEBK.US,D,20210521,000000,23.6632,24.273,23.4456,23.4849,22655.510234482,0
+PEBK.US,D,20210524,000000,23.6632,24.0357,23.3035,23.4652,22303.574036054,0
+PEBK.US,D,20210525,000000,24.1583,24.2779,23.4555,23.4936,13372.555435356,0
+PEBK.US,D,20210526,000000,23.4555,23.5986,23.3035,23.5986,14106.010874979,0
+PEBK.US,D,20210527,000000,23.5702,24.0936,23.5702,23.8642,24603.910637376,0
+PEBK.US,D,20210528,000000,24.2828,24.2828,23.4181,23.673,17912.022342621,0
+PEBK.US,D,20210601,000000,24.0838,24.7582,23.7505,24.0357,30496.036672513,0
+PEBK.US,D,20210602,000000,24.1133,25.2591,23.6436,24.6005,23211.467417507,0
+PEBK.US,D,20210603,000000,24.318,24.9444,24.217,24.5524,12422.837752061,0
+PEBK.US,D,20210604,000000,24.3514,24.6582,24.3132,24.3896,10518.301860855,0
+PEBK.US,D,20210607,000000,24.2848,24.8406,24.2749,24.4564,17187.747847305,0
+PEBK.US,D,20210608,000000,24.4474,24.5102,24.419,24.419,24491.699095848,0
+PEBK.US,D,20210609,000000,24.4564,24.4564,24.4093,24.4093,10139.84293443,0
+PEBK.US,D,20210610,000000,24.6582,24.6582,24.4093,24.4564,10700.900642069,0
+PEBK.US,D,20210611,000000,24.3417,24.4661,24.3132,24.323,15355.639405631,0
+PEBK.US,D,20210614,000000,24.4858,24.4858,24.1691,24.1691,17232.632463915,0
+PEBK.US,D,20210615,000000,24.3132,24.3995,24.1691,24.2367,12539.129713281,0
+PEBK.US,D,20210616,000000,24.026,24.2848,23.9309,23.9309,15795.304627436,0
+PEBK.US,D,20210617,000000,23.9309,24.1033,23.5575,23.5575,28851.627536667,0
+PEBK.US,D,20210618,000000,23.5956,23.7006,23.4515,23.6712,30243.050651614,0
+PEBK.US,D,20210621,000000,23.7299,23.8338,23.5956,23.6906,43916.537039248,0
+PEBK.US,D,20210622,000000,23.6054,23.7583,23.5956,23.6906,17849.795942319,0
+PEBK.US,D,20210623,000000,23.6436,24.3848,23.6436,23.873,22254.60899975,0
+PEBK.US,D,20210624,000000,23.7201,24.1407,23.7201,23.9505,27825.401984149,0
+PEBK.US,D,20210625,000000,23.9309,24.8788,23.8143,24.5524,628819.19725339,0
+PEBK.US,D,20210628,000000,24.4474,25.0788,24.1985,24.9347,27107.24811837,0
+PEBK.US,D,20210629,000000,24.8965,25.07,24.6965,24.7249,20527.571365144,0
+PEBK.US,D,20210630,000000,24.8641,24.9838,24.6965,24.6965,11184.430375563,0
+PEBK.US,D,20210701,000000,24.8406,25.0023,24.6915,24.7915,6293.0272698689,0
+PEBK.US,D,20210702,000000,24.7915,25.0219,24.7631,24.8875,9498.1969378747,0
+PEBK.US,D,20210706,000000,24.8875,25.0023,24.8875,24.8875,18321.084416736,0
+PEBK.US,D,20210707,000000,24.8875,24.916,24.8875,24.8875,14171.29759005,0
+PEBK.US,D,20210708,000000,24.8788,24.8788,24.4377,24.6582,10628.473192538,0
+PEBK.US,D,20210709,000000,24.6582,24.7152,24.524,24.524,2917.5000797252,0
+PEBK.US,D,20210712,000000,24.2073,24.6289,24.2073,24.6005,22791.184189238,0
+PEBK.US,D,20210713,000000,24.6484,24.7631,24.3701,24.7534,18171.128993058,0
+PEBK.US,D,20210714,000000,24.8112,25.1935,24.6005,24.9543,7264.1671565467,0
+PEBK.US,D,20210715,000000,25.0788,25.769,24.8875,25.769,6734.7327015196,0
+PEBK.US,D,20210716,000000,25.8062,25.8062,25.8062,25.8062,2242.1906207119,0
+PEBK.US,D,20210719,000000,25.662,25.7306,25.366,25.662,21475.248838593,0
+PEBK.US,D,20210720,000000,25.6915,26.0268,25.3758,25.6159,18487.361519182,0
+PEBK.US,D,20210721,000000,25.8062,26.8315,25.8062,26.1316,7554.8970595962,0
+PEBK.US,D,20210722,000000,25.9022,26.5669,25.1416,26.4277,15319.935733326,0
+PEBK.US,D,20210723,000000,26.3434,26.3718,25.471,25.4994,2130.999184107,0
+PEBK.US,D,20210726,000000,25.4523,26.3041,25.4523,26.3041,4752.6688361678,0
+PEBK.US,D,20210727,000000,25.9316,26.265,25.5356,26.0846,4200.7920728352,0
+PEBK.US,D,20210728,000000,26.314,26.3188,25.9415,26.1021,3112.3401200146,0
+PEBK.US,D,20210729,000000,25.9884,26.4277,25.9884,26.4277,5212.7361564322,0
+PEBK.US,D,20210730,000000,26.6629,26.6629,26.2747,26.2747,2004.5061736574,0
+PEBK.US,D,20210802,000000,25.5473,26.7826,25.5473,26.7629,3667.2771981162,0
+PEBK.US,D,20210803,000000,26.6884,26.7433,26.2561,26.5345,2916.4799748023,0
+PEBK.US,D,20210804,000000,26.0984,26.5395,26.0984,26.3238,3073.5761329413,0
+PEBK.US,D,20210805,000000,26.1894,26.5159,25.6239,26.3238,13183.836024605,0
+PEBK.US,D,20210806,000000,25.8954,27.1845,25.8954,27.1472,5252.5202484284,0
+PEBK.US,D,20210809,000000,27.0365,27.204,26.8021,27.1943,6410.3393360117,0
+PEBK.US,D,20210810,000000,26.8884,27.4913,26.8413,27.3619,2742.0420329725,0
+PEBK.US,D,20210811,000000,26.8413,27.7648,26.8413,27.7305,5532.0289973252,0
+PEBK.US,D,20210812,000000,27.4246,27.5197,27.1325,27.5197,1997.3654391965,0
+PEBK.US,D,20210813,000000,27.2325,27.5197,27.0649,27.157,9425.7694883431,0
+PEBK.US,D,20210816,000000,26.9403,27.2423,26.9403,27.2423,4662.8996029455,0
+PEBK.US,D,20210817,000000,27.0982,27.2227,27.0982,27.108,948.6975783722,0
+PEBK.US,D,20210818,000000,26.8688,27.0893,26.8021,26.8512,8863.6916757807,0
+PEBK.US,D,20210819,000000,26.8021,27.1746,26.314,26.8688,31431.472886886,0
+PEBK.US,D,20210820,000000,26.8021,27.204,26.8021,26.9835,16552.222480287,0
+PEBK.US,D,20210823,000000,27.0893,27.5197,26.8021,26.9943,30559.283177738,0
+PEBK.US,D,20210824,000000,26.8972,26.9992,26.8021,26.9992,9297.2362680475,0
+PEBK.US,D,20210825,000000,26.8786,27.3374,26.8589,27.0041,13396.017848585,0
+PEBK.US,D,20210826,000000,27.255,27.255,26.8218,27.157,5138.2684970546,0
+PEBK.US,D,20210827,000000,27.0384,27.4913,26.9551,27.0982,5602.4162370109,0
+PEBK.US,D,20210830,000000,27.0796,27.3707,26.8021,26.9943,12946.15157755,0
+PEBK.US,D,20210831,000000,26.9159,26.9943,26.8119,26.9943,6704.1295538302,0
+PEBK.US,D,20210901,000000,27.2472,27.2472,26.8119,26.8119,2856.2937843464,0
+PEBK.US,D,20210902,000000,26.9659,26.9855,26.9659,26.9659,2527.8199991466,0
+PEBK.US,D,20210903,000000,27.0452,27.0452,26.9659,26.9756,3013.3899424854,0
+PEBK.US,D,20210907,000000,27.0227,27.1393,26.9659,27.007,2957.2841717215,0
+PEBK.US,D,20210908,000000,26.9756,27.4384,26.9168,26.9659,25695.422904965,0
+PEBK.US,D,20210909,000000,27.005,27.0913,26.9168,26.9659,9373.7441372711,0
+PEBK.US,D,20210910,000000,26.9659,27.1247,26.9659,26.9659,10326.522135335,0
+PEBK.US,D,20210913,000000,27.1913,27.1913,26.9756,26.9756,4791.4328232411,0
+PEBK.US,D,20210914,000000,26.9708,27.3599,26.9659,26.9659,6184.8961480329,0
+PEBK.US,D,20210915,000000,27.1002,27.1963,26.9659,26.9756,7381.4792226895,0
+PEBK.US,D,20210916,000000,26.9835,27.2012,26.9659,27.0522,5872.7440416008,0
+PEBK.US,D,20210917,000000,26.9659,27.303,25.3376,26.06,112490.03017187,0
+PEBK.US,D,20210920,000000,26.7051,26.8021,26.0747,26.8021,12192.294039467,0
+PEBK.US,D,20210921,000000,26.4845,26.5894,26.4845,26.5894,686.53061316612,0
+PEBK.US,D,20210922,000000,26.6385,27.1149,26.5894,26.8512,1937.1792487406,0
+PEBK.US,D,20210923,000000,26.8512,26.9413,26.8512,26.9413,5723.8087228456,0
+PEBK.US,D,20210927,000000,26.6091,27.2354,26.6091,27.2354,2537.0009434534,0
+PEBK.US,D,20210928,000000,26.9953,27.3403,26.8315,27.3403,4798.5735577019,0
+PEBK.US,D,20210929,000000,27.0139,27.2746,26.9903,27.2256,5932.9302320567,0
+PEBK.US,D,20210930,000000,27.0786,27.4384,27.0786,27.3403,1282.2718881869,0
+PEBK.US,D,20211001,000000,27.159,27.6118,27.159,27.2649,1940.2395635096,0
+PEBK.US,D,20211004,000000,27.1393,27.1393,27.1393,27.1393,415.18270365321,0
+PEBK.US,D,20211005,000000,27.1678,27.1678,27.1678,27.1678,377.43882150292,0
+PEBK.US,D,20211006,000000,27.2159,27.2159,27.0717,27.159,1431.2072069421,0
+PEBK.US,D,20211007,000000,27.3501,27.3893,27.3501,27.3893,406.00175934638,0
+PEBK.US,D,20211008,000000,27.0423,27.2256,27.0423,27.2256,331.53409996878,0
+PEBK.US,D,20211012,000000,27.206,27.206,27.206,27.206,362.1372476582,0
+PEBK.US,D,20211013,000000,27.2354,27.3452,27.2354,27.3452,767.1189020816,0
+PEBK.US,D,20211014,000000,27.4943,27.5334,27.4943,27.5334,535.55508456495,0
+PEBK.US,D,20211015,000000,27.2159,27.2159,27.2159,27.2159,397.84091996253,0
+PEBK.US,D,20211018,000000,27.0619,27.2159,27.0619,27.1678,933.39600452748,0
+PEBK.US,D,20211019,000000,27.159,27.3786,27.159,27.206,1466.9108792465,0
+PEBK.US,D,20211021,000000,27.0619,27.2746,27.0619,27.2649,1866.792009055,0
+PEBK.US,D,20211025,000000,27.255,27.255,27.0139,27.1345,2974.6259554122,0
+PEBK.US,D,20211026,000000,26.9756,27.255,26.9659,27.2452,2758.3637117402,0
+PEBK.US,D,20211028,000000,27.6658,27.6658,27.3129,27.3129,2631.8707012906,0
+PEBK.US,D,20211029,000000,26.8256,27.303,26.8256,27.0619,4453.7780937344,0
+PEBK.US,D,20211101,000000,27.0865,27.2746,27.0865,27.255,1439.368046326,0
+PEBK.US,D,20211102,000000,27.0139,27.2354,26.9659,27.159,1537.2981189321,0
+PEBK.US,D,20211103,000000,26.9659,27.6775,26.9659,27.3217,1404.6844789446,0
+PEBK.US,D,20211104,000000,27.255,27.5433,27.255,27.255,1900.4554715133,0
+PEBK.US,D,20211105,000000,27.4707,27.6874,27.255,27.6775,5739.1102966903,0
+PEBK.US,D,20211109,000000,27.3599,27.6677,27.3599,27.6677,580.43970117611,0
+PEBK.US,D,20211110,000000,27.4433,27.6775,27.4433,27.6775,2518.6390548397,0
+PEBK.US,D,20211111,000000,27.7844,27.9285,27.4943,27.9285,4767.9704100125,0
+PEBK.US,D,20211112,000000,27.5677,27.9285,27.257,27.8138,1895.3549468984,0
+PEBK.US,D,20211115,000000,27.6256,28.0442,27.6256,28.0442,834.44582699834,0
+PEBK.US,D,20211116,000000,27.6854,28.4579,27.6256,28.2177,4018.1932916216,0
+PEBK.US,D,20211117,000000,27.7432,28.1981,27.7432,28.1981,825.26488269151,0
+PEBK.US,D,20211118,000000,27.905,28.0245,27.8511,27.9765,4419.0945263531,0
+PEBK.US,D,20211119,000000,27.7167,27.7167,27.7167,27.7167,769.15911192757,0
+PEBK.US,D,20211122,000000,27.7991,27.7991,27.6775,27.6775,2422.7491920795,0
+PEBK.US,D,20211123,000000,27.6677,27.6677,27.6677,27.6677,376.41871657994,0
+PEBK.US,D,20211124,000000,27.6491,27.6491,27.6491,27.6491,977.26051621566,0
+PEBK.US,D,20211126,000000,27.6677,27.6677,27.4481,27.4481,1422.0262626353,0
+PEBK.US,D,20211129,000000,27.6874,27.6874,27.6874,27.6874,306.03147689426,0
+PEBK.US,D,20211130,000000,28.1451,28.1451,27.2452,27.5923,3804.9913627186,0
+PEBK.US,D,20211201,000000,27.3167,27.9285,27.159,27.255,9045.2703520712,0
+PEBK.US,D,20211202,000000,27.255,27.6609,27.255,27.255,3753.9861165695,0
+PEBK.US,D,20211203,000000,27.5746,27.6138,26.7992,27.255,3672.3777227311,0
+PEBK.US,D,20211206,000000,27.1943,27.5746,26.9149,27.3806,8907.5561874688,0
+PEBK.US,D,20211207,000000,27.303,27.5158,27.0413,27.0512,8414.8455096691,0
+PEBK.US,D,20211208,000000,26.7796,27.3276,26.5286,26.8188,16429.809889529,0
+PEBK.US,D,20211209,000000,26.6542,26.8865,26.4012,26.4012,2049.3907902685,0
+PEBK.US,D,20211210,000000,27.0315,27.1286,26.7404,27.0315,2644.1119603664,0
+PEBK.US,D,20211213,000000,26.6688,27.104,26.2954,26.7894,6887.7484399667,0
+PEBK.US,D,20211214,000000,26.4111,27.0796,26.4111,26.7992,6395.037762167,0
+PEBK.US,D,20211215,000000,27.0119,27.0806,26.1983,26.809,3894.7605959409,0
+PEBK.US,D,20211216,000000,27.0806,27.1286,26.5953,26.809,3526.5027187448,0
+PEBK.US,D,20211217,000000,26.809,27.1766,26.6149,27.0992,15036.346564738,0
+PEBK.US,D,20211220,000000,26.7992,27.807,26.6443,26.9639,4332.3856078997,0
+PEBK.US,D,20211221,000000,26.7992,26.8903,26.5855,26.6639,3106.2194904767,0
+PEBK.US,D,20211222,000000,26.3444,26.7599,26.3444,26.5855,1567.9012666216,0
+PEBK.US,D,20211223,000000,26.5855,26.6786,26.5855,26.6786,1529.1372795483,0
+PEBK.US,D,20211227,000000,26.6835,26.6835,26.4012,26.4012,2682.8759474397,0
+PEBK.US,D,20211228,000000,26.4012,26.7649,26.3728,26.4012,15900.375434503,0
+PEBK.US,D,20211229,000000,26.2473,26.4502,26.2081,26.4012,29658.530530746,0
+PEBK.US,D,20211230,000000,26.4012,27.0119,26.4012,26.7266,660.00788516861,0
+PEBK.US,D,20211231,000000,26.6639,26.9835,26.6443,26.7305,3855.9966088676,0
+PEBK.US,D,20220103,000000,26.7031,26.7305,26.6443,26.7305,1248.6084257286,0
+PEBK.US,D,20220104,000000,26.7404,26.809,26.7305,26.7894,11500.662901687,0
+PEBK.US,D,20220105,000000,26.7894,27.4423,26.6933,26.6933,912.99390606787,0
+PEBK.US,D,20220106,000000,26.857,26.857,26.5091,26.6443,3983.5097242402,0
+PEBK.US,D,20220107,000000,26.6443,26.9345,26.16,26.6933,12300.425161303,0
+PEBK.US,D,20220110,000000,26.6933,27.503,26.6443,26.6933,2967.4852209513,0
+PEBK.US,D,20220111,000000,26.5091,26.9247,26.4012,26.5286,2354.4021622398,0
+PEBK.US,D,20220112,000000,26.5953,26.8865,26.5953,26.7404,4357.8882309742,0
+PEBK.US,D,20220113,000000,26.9345,27.1286,26.7218,26.8482,2361.5428967007,0
+PEBK.US,D,20220114,000000,27.0707,27.0707,27.0119,27.0119,1012.96418852,0
+PEBK.US,D,20220118,000000,26.7031,27.3129,26.6835,26.8865,1580.1425256973,0
+PEBK.US,D,20220119,000000,26.9149,27.0992,26.8385,27.0992,2458.4528643839,0
+PEBK.US,D,20220120,000000,26.9002,27.1188,26.9002,27.1188,998.68271959826,0
+PEBK.US,D,20220124,000000,27.0992,27.0992,27.0806,27.0806,682.45019347419,0
+PEBK.US,D,20220125,000000,27.109,27.1286,27.0806,27.1286,3460.1958987511,0
+PEBK.US,D,20220126,000000,26.8532,27.5501,26.8532,27.4668,984.40125067653,0
+PEBK.US,D,20220127,000000,27.952,28.5147,27.9334,28.0491,3060.3147689426,0
+PEBK.US,D,20220128,000000,28.0392,28.0392,27.5991,27.5991,3722.3628639571,0
+PEBK.US,D,20220131,000000,27.9422,29.0666,26.906,28.0491,4076.3392722315,0
+PEBK.US,D,20220201,000000,27.6138,27.759,26.9835,27.555,6273.6452763323,0
+PEBK.US,D,20220202,000000,27.6138,27.807,26.7315,27.555,7753.8175195775,0
+PEBK.US,D,20220203,000000,27.8177,29.2205,27.7697,27.954,8801.4652754788,0
+PEBK.US,D,20220204,000000,27.7598,28.3442,27.7598,27.808,1608.7054635408,0
+PEBK.US,D,20220207,000000,27.2727,27.7501,27.2727,27.2727,1667.8715490737,0
+PEBK.US,D,20220208,000000,27.2727,27.2727,26.5904,26.7855,7332.5141863864,0
+PEBK.US,D,20220209,000000,26.7855,27.204,26.7855,27.204,3995.750983316,0
+PEBK.US,D,20220210,000000,26.8629,28.0618,26.8629,27.6138,5813.5779560679,0
+PEBK.US,D,20220211,000000,27.7697,28.052,27.5158,27.7011,9464.5334754164,0
+PEBK.US,D,20220214,000000,27.6138,27.857,27.3893,27.3893,1381.2220657161,0
+PEBK.US,D,20220215,000000,27.857,27.857,27.808,27.808,545.75613379476,0
+PEBK.US,D,20220216,000000,27.7108,28.0618,27.7108,27.906,4912.8253090758,0
+PEBK.US,D,20220217,000000,27.906,27.9158,26.8051,27.6138,5836.0202643735,0
+PEBK.US,D,20220218,000000,28.7823,28.7823,27.808,28.3324,6280.7860107931,0
+PEBK.US,D,20220222,000000,28.3442,28.4902,27.7598,28.2951,9955.2039433702,0
+PEBK.US,D,20220223,000000,27.8648,28.6363,27.8108,27.954,5260.6810878123,0
+PEBK.US,D,20220224,000000,27.0776,28.1295,27.0776,27.7598,8128.1960263115,0
+PEBK.US,D,20220225,000000,27.8275,28.1882,27.6618,27.906,9725.6803356995,0
+PEBK.US,D,20220228,000000,27.8177,28.1981,27.7501,27.7501,2606.3680782161,0
+PEBK.US,D,20220301,000000,28.1197,28.1197,27.2727,27.3893,3176.6067301624,0
+PEBK.US,D,20220302,000000,27.556,28.0461,27.556,27.7423,4803.6740823169,0
+PEBK.US,D,20220303,000000,27.9874,27.9874,27.9874,27.9874,734.47554454622,0
+PEBK.US,D,20220304,000000,27.9089,27.9089,27.9089,27.9089,386.61976580974,0
+PEBK.US,D,20220307,000000,27.9383,27.9383,27.5461,27.5461,1441.4082561719,0
+PEBK.US,D,20220308,000000,27.6344,27.9384,27.1792,27.4481,3554.0455516653,0
+PEBK.US,D,20220309,000000,27.8231,27.8231,27.1933,27.4481,6298.1277944838,0
+PEBK.US,D,20220310,000000,27.4481,27.9138,27.4481,27.8403,1340.4178687968,0
+PEBK.US,D,20220311,000000,27.6443,28.3892,27.6443,27.7667,4811.8349217007,0
+PEBK.US,D,20220314,000000,27.6834,28.1245,27.6834,27.8893,3304.119845535,0
+PEBK.US,D,20220315,000000,28.2128,28.2814,27.8501,27.8501,4640.4572946399,0
+PEBK.US,D,20220316,000000,27.3501,28.2226,27.3501,27.6443,2569.6443009888,0
+PEBK.US,D,20220317,000000,27.7913,28.2029,27.7913,27.9383,1253.7089503435,0
+PEBK.US,D,20220318,000000,28.2372,28.6833,27.8893,28.6245,49646.466391632,0
+PEBK.US,D,20220321,000000,28.4186,28.5265,27.8516,28.3108,5703.406624386,0
+PEBK.US,D,20220322,000000,28.4382,28.9087,28.3598,28.4382,5464.7020724084,0
+PEBK.US,D,20220323,000000,28.3305,28.3305,27.8403,28.1882,1784.1635102935,0
+PEBK.US,D,20220324,000000,28.4285,28.4285,28.4285,28.4285,581.45980609909,0
+PEBK.US,D,20220325,000000,28.1834,28.8402,28.0854,28.6343,8432.1872933598,0
+PEBK.US,D,20220328,000000,27.9592,29.1735,27.9592,29.1147,6278.7458009472,0
+PEBK.US,D,20220329,000000,29.3598,29.3598,28.6245,28.6442,3838.654825177,0
+PEBK.US,D,20220330,000000,28.8206,28.9137,28.0364,28.4088,5915.588448366,0
+PEBK.US,D,20220331,000000,28.6245,28.6245,27.7913,28.1344,2672.6748982098,0
+PEBK.US,D,20220401,000000,28.5118,28.5118,27.8403,27.8893,3899.8611205558,0
+PEBK.US,D,20220404,000000,27.8893,28.5363,27.8893,28.4579,4811.8349217007,0
+PEBK.US,D,20220405,000000,28.3402,28.4285,27.8893,28.3795,1734.1783690675,0
+PEBK.US,D,20220406,000000,27.8598,28.4088,27.6977,27.8403,13788.758243932,0
+PEBK.US,D,20220407,000000,27.654,27.654,27.654,27.654,318.27273597003,0
+PEBK.US,D,20220408,000000,28.0364,28.0364,27.8403,27.8403,366.21766735013,0
+PEBK.US,D,20220411,000000,27.5953,27.8403,27.4481,27.8403,3478.5577873647,0
+PEBK.US,D,20220412,000000,27.8403,27.8403,27.8403,27.8403,467.20805472523,0
+PEBK.US,D,20220413,000000,27.4482,27.9187,27.4482,27.8844,3313.3007898418,0
+PEBK.US,D,20220414,000000,27.8774,27.8774,27.7717,27.7717,866.06907961075,0
+PEBK.US,D,20220418,000000,27.8414,27.8697,27.4482,27.6443,1091.5122675895,0
+PEBK.US,D,20220419,000000,27.4384,27.5953,27.4187,27.5953,4322.1845586699,0
+PEBK.US,D,20220421,000000,27.4481,27.4971,27.203,27.4481,2592.0866092944,0
+PEBK.US,D,20220422,000000,27.0953,27.3011,27.0953,27.2816,902.79285683806,0
+PEBK.US,D,20220427,000000,26.6345,27.4286,26.4679,27.4286,753.85753808285,0
+PEBK.US,D,20220428,000000,26.9972,27.007,26.9972,27.007,1500.5743417048,0
+PEBK.US,D,20220502,000000,26.8992,26.909,26.5659,26.5659,2051.4310001145,0
+PEBK.US,D,20220503,000000,26.8012,26.811,26.4679,26.7816,4438.4765198897,0
+PEBK.US,D,20220504,000000,26.4679,26.7325,26.4679,26.7325,1156.7989826603,0
+PEBK.US,D,20220505,000000,26.2228,26.7619,26.2228,26.5659,3253.1145993859,0
+PEBK.US,D,20220506,000000,26.3111,26.6639,26.0855,26.5659,3296.9791110741,0
+PEBK.US,D,20220509,000000,26.2817,26.4482,25.9874,26.4482,1158.8391925063,0
+PEBK.US,D,20220510,000000,26.2295,26.5659,26.0293,26.1737,1569.9414764675,0
+PEBK.US,D,20220511,000000,26.0757,26.2718,26.0757,26.2718,690.61103285804,0
+PEBK.US,D,20220512,000000,26.0268,26.262,25.4974,25.7523,4779.1915641653,0
+PEBK.US,D,20220513,000000,26.1248,26.1248,26.1248,26.1248,544.73602887178,0
+PEBK.US,D,20220516,000000,25.7817,26.1737,25.6837,25.8797,2433.9703462323,0
+PEBK.US,D,20220517,000000,25.7424,25.9483,25.3012,25.86,11873.001198575,0
+PEBK.US,D,20220518,000000,25.7873,25.7873,25.6837,25.6837,579.41959625313,0
+PEBK.US,D,20220519,000000,25.2915,25.8306,25.2915,25.8306,646.74652116986,0
+PEBK.US,D,20220520,000000,25.8306,25.8306,25.4386,25.4386,903.81296176104,0
+PEBK.US,D,20220525,000000,25.664,25.7229,25.664,25.7229,823.22467284555,0
+PEBK.US,D,20220526,000000,25.4483,25.7229,25.4483,25.6837,2839.9721055787,0
+PEBK.US,D,20220527,000000,25.6543,25.6738,25.4974,25.6443,1977.9834456599,0
+PEBK.US,D,20220531,000000,25.5563,25.6346,25.3112,25.6346,2302.3768111678,0
+PEBK.US,D,20220601,000000,25.6837,25.8306,25.5269,25.7229,6627.6216846066,0
+PEBK.US,D,20220603,000000,25.713,26.3348,25.6735,25.9203,6149.5610195819,0
+PEBK.US,D,20220606,000000,26.0387,26.0486,25.7722,26.0486,1090.1034031417,0
+PEBK.US,D,20220607,000000,25.8314,25.8314,25.8314,25.8314,915.84895579934,0
+PEBK.US,D,20220608,000000,26.0486,26.1275,26.0486,26.1078,741.59450845699,0
+PEBK.US,D,20220609,000000,25.9104,26.5026,25.8216,26.5026,1510.5429127177,0
+PEBK.US,D,20220610,000000,25.9647,26.1571,25.9647,26.1374,1525.7395214976,0
+PEBK.US,D,20220613,000000,25.861,25.861,25.861,25.861,765.90908250476,0
+PEBK.US,D,20220614,000000,25.8709,26.009,25.713,25.7821,5611.6010687749,0
+PEBK.US,D,20220615,000000,25.7919,25.7919,25.6636,25.6636,3637.0550346456,0
+PEBK.US,D,20220616,000000,25.5403,25.6636,25.4168,25.6636,6346.103826468,0
+PEBK.US,D,20220617,000000,25.407,26.7296,25.1701,26.3052,53989.498565822,0
+PEBK.US,D,20220621,000000,26.4039,26.4039,25.7229,25.8512,6158.6789848498,0
+PEBK.US,D,20220622,000000,25.861,26.7494,25.713,26.6408,8550.6252067992,0
+PEBK.US,D,20220623,000000,26.4089,26.4335,26.0782,26.0782,1909.7071700019,0
+PEBK.US,D,20220627,000000,26.6754,26.9962,26.6754,26.9962,1416.3239382826,0
+PEBK.US,D,20220628,000000,26.6605,26.6605,26.6605,26.6605,302.91906834514,0
+PEBK.US,D,20220629,000000,26.1571,26.8974,26.1374,26.6605,38867.859722613,0
+PEBK.US,D,20220630,000000,26.8383,26.8383,26.7889,26.8086,1427.4681180545,0
+PEBK.US,D,20220701,000000,26.9764,27.1244,26.9764,27.0553,3758.6279048845,0
+PEBK.US,D,20220705,000000,26.8239,27.1442,26.1671,26.7889,4959.1599984931,0
+PEBK.US,D,20220708,000000,26.4039,26.4039,26.4039,26.4039,808.45958708836,0
+PEBK.US,D,20220712,000000,26.9468,27.1442,26.9468,27.1442,962.4518893909,0
+PEBK.US,D,20220713,000000,26.9468,27.3416,26.4335,27.1245,3770.7851919083,0
+PEBK.US,D,20220714,000000,27.0257,27.0257,27.0257,27.0257,238.08020421775,0
+PEBK.US,D,20220719,000000,26.7099,26.7099,26.7099,26.7099,1005.0023939745,0
+PEBK.US,D,20220720,000000,26.5026,26.5026,26.5026,26.5026,502.50119698725,0
+PEBK.US,D,20220722,000000,26.4039,26.8974,26.4039,26.8974,1022.2252172583,0
+PEBK.US,D,20220725,000000,26.4681,26.7494,26.4237,26.6507,1520.6739852376,0
+PEBK.US,D,20220726,000000,26.3546,26.6309,26.3546,26.6112,801.36783632442,0
+PEBK.US,D,20220728,000000,26.7494,26.7494,26.354,26.6112,2739.4420093821,0
+PEBK.US,D,20220729,000000,26.6013,26.6013,26.6013,26.6013,839.86591190006,0
+PEBK.US,D,20220801,000000,26.3645,26.6013,26.3645,26.6013,1556.1327390573,0
+PEBK.US,D,20220802,000000,26.3743,26.5322,26.1078,26.2164,3300.7034269848,0
+PEBK.US,D,20220803,000000,26.0091,26.1571,25.9697,26.1571,1144.8111947492,0
+PEBK.US,D,20220804,000000,25.9795,26.4928,25.5847,26.4928,4880.1376328379,0
+PEBK.US,D,20220805,000000,26.0684,26.4533,26.0684,26.2558,1390.9962569828,0
+PEBK.US,D,20220808,000000,26.0584,26.246,26.0584,26.246,878.3639874757,0
+PEBK.US,D,20220809,000000,25.9104,26.3941,25.9104,26.0387,1559.1720608133,0
+PEBK.US,D,20220812,000000,25.6636,26.1571,25.6636,26.1571,2867.0935231329,0
+PEBK.US,D,20220815,000000,26.3841,26.3841,26.3841,26.3841,467.04244316758,0
+PEBK.US,D,20220816,000000,25.9049,26.4237,25.9049,26.3447,1551.0672027973,0
+PEBK.US,D,20220817,000000,25.6932,26.1473,25.6932,26.088,1682.7711455561,0
+PEBK.US,D,20220818,000000,25.9203,26.0288,25.9203,26.019,713.22750540126,0
+PEBK.US,D,20220819,000000,25.9893,25.9893,25.9893,25.9893,291.77488857324,0
+PEBK.US,D,20220822,000000,25.8117,25.9104,25.7229,25.7327,2907.6178132125,0
+PEBK.US,D,20220823,000000,25.6636,25.9054,25.6636,25.9054,4368.5184705827,0
+PEBK.US,D,20220824,000000,25.8117,25.8117,25.7623,25.7623,502.50119698725,0
+PEBK.US,D,20220825,000000,25.8216,25.8216,25.7623,25.7623,1672.6400730362,0
+PEBK.US,D,20220826,000000,25.8117,25.8117,25.7623,25.7821,2121.4465856679,0
+PEBK.US,D,20220829,000000,25.6636,25.8512,25.4859,25.8117,7396.6960467821,0
+PEBK.US,D,20220831,000000,25.18,25.6636,25.18,25.6636,3583.3603502901,0
+PEBK.US,D,20220901,000000,25.3654,25.7829,25.3654,25.7332,1844.1692619558,0
+PEBK.US,D,20220906,000000,25.3754,25.594,25.3754,25.594,1722.4319566112,0
+PEBK.US,D,20220907,000000,25.7431,25.932,25.3654,25.3654,1970.9370344634,0
+PEBK.US,D,20220908,000000,25.3953,25.8227,25.3654,25.8227,1345.1469193862,0
+PEBK.US,D,20220909,000000,25.5145,25.8425,25.3456,25.6537,22095.823966761,0
+PEBK.US,D,20220912,000000,25.8425,25.8425,25.4748,25.5443,2232.5213269394,0
+PEBK.US,D,20220914,000000,25.5841,25.5841,24.8883,24.8883,3060.5362219692,0
+PEBK.US,D,20220915,000000,25.2263,25.435,24.8486,24.8983,10844.681109995,0
+PEBK.US,D,20220916,000000,24.9281,25.9717,24.9281,25.6736,57569.672306805,0
+PEBK.US,D,20220919,000000,25.3456,25.3953,25.3456,25.3456,1036.276235578,0
+PEBK.US,D,20220920,000000,25.2561,25.2561,25.2561,25.2561,325.9742721624,0
+PEBK.US,D,20220921,000000,25.0325,25.3456,25.0325,25.3456,2862.335815747,0
+PEBK.US,D,20220922,000000,25.0921,25.3257,25.0921,25.3257,675.0886932746,0
+PEBK.US,D,20220923,000000,24.9778,25.1269,24.9778,25.1269,758.5944481804,0
+PEBK.US,D,20220926,000000,24.8585,25.2362,24.8585,25.2362,2125.8754230838,0
+PEBK.US,D,20220927,000000,25.0971,25.0971,24.948,24.948,2017.217332363,0
+PEBK.US,D,20220929,000000,25.0971,25.0971,24.5802,25.0871,1798.8950574888,0
+PEBK.US,D,20220930,000000,24.61,25.0971,24.61,24.6498,2562.5199728322,0
+PEBK.US,D,20221003,000000,25.0971,25.0971,25.0971,25.0971,1147.9526065966,0
+PEBK.US,D,20221004,000000,25.0971,25.0971,24.8486,24.948,2568.5565334278,0
+PEBK.US,D,20221005,000000,24.7492,25.0971,24.3887,24.8585,2343.1916045254,0
+PEBK.US,D,20221006,000000,24.9679,24.9679,24.6001,24.8486,1065.4529451234,0
+PEBK.US,D,20221007,000000,24.8784,24.9281,24.61,24.789,3884.5267432686,0
+PEBK.US,D,20221010,000000,25.0971,25.0971,24.6001,25.0971,646.9180771618,0
+PEBK.US,D,20221011,000000,24.9877,25.0474,24.61,25.0176,2087.643872645,0
+PEBK.US,D,20221012,000000,24.8486,24.8486,24.8386,24.8386,709.295869983,0
+PEBK.US,D,20221013,000000,24.8486,24.8486,24.8486,24.8486,609.6926201556,0
+PEBK.US,D,20221014,000000,24.6001,24.8386,24.6001,24.8386,829.0209884624,0
+PEBK.US,D,20221017,000000,24.8486,24.8486,24.8287,24.8287,953.7765741048,0
+PEBK.US,D,20221018,000000,24.2721,24.8486,24.2721,24.8287,1642.9505754358,0
+PEBK.US,D,20221019,000000,24.8287,24.8486,24.6597,24.7492,1605.7251184296,0
+PEBK.US,D,20221020,000000,24.8386,24.8486,24.8386,24.8386,1022.1909275216,0
+PEBK.US,D,20221021,000000,24.8486,24.8486,24.8486,24.8486,510.0893703282,0
+PEBK.US,D,20221024,000000,24.8486,26.091,24.8486,25.8922,46991.605956448,0
+PEBK.US,D,20221025,000000,25.8624,26.3594,25.7233,25.8425,37287.834799021,0
+PEBK.US,D,20221026,000000,26.0612,27.5223,26.0612,27.3334,22312.13405477,0
+PEBK.US,D,20221027,000000,27.3334,27.3334,27.244,27.3334,1700.297901094,0
+PEBK.US,D,20221028,000000,26.906,28.6155,26.906,28.6155,15780.575490331,0
+PEBK.US,D,20221031,000000,27.5521,28.7747,27.5521,27.9795,2027.278266689,0
+PEBK.US,D,20221101,000000,27.5774,28.1385,27.5774,28.0396,1048.3493567692,0
+PEBK.US,D,20221102,000000,27.3434,27.4825,27.3434,27.3434,1834.1083276298,0
+PEBK.US,D,20221103,000000,27.2837,28.1882,26.9756,28.1882,3710.4725794288,0
+PEBK.US,D,20221104,000000,28.0789,28.0789,27.8304,27.8304,424.5714285572,0
+PEBK.US,D,20221107,000000,27.3533,28.2081,27.3533,28.1286,656.9790114878,0
+PEBK.US,D,20221108,000000,28.3174,28.3174,28.3174,28.3174,373.2606634946,0
+PEBK.US,D,20221109,000000,28.3075,28.3075,28.3075,28.3075,188.1394718962,0
+PEBK.US,D,20221110,000000,28.3274,28.8045,28.1087,28.8045,8984.414353118,0
+PEBK.US,D,20221111,000000,28.8244,28.8244,28.0292,28.3274,3637.027758849,0
+PEBK.US,D,20221114,000000,28.3274,28.3274,28.3174,28.3174,568.442789419,0
+PEBK.US,D,20221115,000000,27.9696,28.3274,27.8503,28.1187,3848.307379695,0
+PEBK.US,D,20221116,000000,27.8901,28.2081,27.8901,28.1584,1200.2694650918,0
+PEBK.US,D,20221117,000000,27.8702,28.3025,27.6211,28.2181,2564.5321596974,0
+PEBK.US,D,20221118,000000,28.3174,28.3274,28.2777,28.3274,839.0819227884,0
+PEBK.US,D,20221122,000000,28.6156,28.7945,28.6156,28.7945,824.996614732,0
+PEBK.US,D,20221123,000000,28.228,28.8244,28.228,28.8144,2586.6662152146,0
+PEBK.US,D,20221125,000000,28.8045,28.8144,28.8045,28.8144,630.8205822402,0
+PEBK.US,D,20221128,000000,28.8144,28.9834,28.3519,28.8343,7685.5477316314,0
+PEBK.US,D,20221129,000000,28.8343,29.6692,28.7896,29.053,7229.7874066636,0
+PEBK.US,D,20221130,000000,29.5301,29.699,29.5002,29.54,3199.377115668,0
+PEBK.US,D,20221201,000000,29.85,30,29.85,29.93,1808,0
+PEBK.US,D,20221202,000000,29.9,30.55,29.9,30.49,5214,0
+PEBK.US,D,20221205,000000,30.26,30.5,30,30.47,8153,0
+PEBK.US,D,20221206,000000,30.47,30.5,30,30.39,12604,0
+PEBK.US,D,20221207,000000,30.4,31.42,30.4,30.4,3269,0
+PEBK.US,D,20221208,000000,30.86,30.86,30,30.4,3810,0
+PEBK.US,D,20221209,000000,30.12,30.39,30.0001,30.37,1872,0
+PEBK.US,D,20221212,000000,30.11,30.42,30,30.42,5537,0
+PEBK.US,D,20221213,000000,30.75,30.795,30.64,30.64,1869,0
+PEBK.US,D,20221214,000000,30.695,30.695,30.04,30.6,1574,0
+PEBK.US,D,20221215,000000,30.56,31,30.44,30.7,25600,0
+PEBK.US,D,20221216,000000,30.88,30.88,30.8,30.8,2030,0
+PEBK.US,D,20221219,000000,30.375,31.25,30.3,30.94,3793,0
+PEBK.US,D,20221220,000000,30.95,32.27,30.7407,32.23,10877,0
+PEBK.US,D,20221221,000000,31.99,32.25,31.7,32.03,7339,0
+PEBK.US,D,20221222,000000,31.8,32.18,31.53,32.1,6119,0
+PEBK.US,D,20221223,000000,32,32.24,31.83,32.15,2556,0
+PEBK.US,D,20221227,000000,32.26,32.47,32.05,32.13,26231,0
+PEBK.US,D,20221228,000000,32.27,32.48,32.153,32.25,10442,0
+PEBK.US,D,20221229,000000,32.45,32.5,32.25,32.25,15828,0
+PEBK.US,D,20221230,000000,32.39,32.56,32.22,32.56,5243,0
+PEBK.US,D,20230103,000000,32.74,33.055,32.26,32.36,7670,0
+PEBK.US,D,20230104,000000,32.69,32.69,31.94,32.26,6532,0
+PEBK.US,D,20230105,000000,32.19,32.48,31.57,32.05,11043,0
+PEBK.US,D,20230106,000000,32,32.47,31.99,32.46,10997,0
+PEBK.US,D,20230109,000000,32.49,32.5,32.25,32.48,14746,0
+PEBK.US,D,20230110,000000,32.27,32.91,32.27,32.65,17675,0
+PEBK.US,D,20230111,000000,32.94,33,32.52,32.65,12935,0
+PEBK.US,D,20230112,000000,32.26,32.97,32.26,32.64,5341,0
+PEBK.US,D,20230113,000000,32.26,32.85,32.26,32.6,27928,0
+PEBK.US,D,20230117,000000,32.55,32.997,32.385,32.86,4560,0
+PEBK.US,D,20230118,000000,32.7,32.89,31.545,32.49,8789,0
+PEBK.US,D,20230119,000000,32.36,32.875,32.22,32.58,4692,0
+PEBK.US,D,20230120,000000,32.84,32.98,32.55,32.98,2358,0
+PEBK.US,D,20230123,000000,34,34,32.9075,33.24,17790,0
+PEBK.US,D,20230124,000000,33.24,33.24,33.22,33.22,1279,0
+PEBK.US,D,20230125,000000,33.01,33.225,33,33.22,6451,0
+PEBK.US,D,20230126,000000,33.17,33.17,32.95,32.95,40403,0
+PEBK.US,D,20230127,000000,33.2,33.24,32.7103,32.88,16140,0
+PEBK.US,D,20230130,000000,32.96,33.07,32.24,32.8,10068,0
+PEBK.US,D,20230131,000000,33.05,33.575,32.55,33.2,14819,0
+PEBK.US,D,20230201,000000,33.49,33.6,33.1,33.24,16951,0
+PEBK.US,D,20230202,000000,32.5,33.44,32.48,33.44,23623,0
+PEBK.US,D,20230203,000000,32.8133,33.3,32.8133,33.17,5614,0
+PEBK.US,D,20230206,000000,33.104,33.28,32.825,33.13,8165,0
+PEBK.US,D,20230207,000000,32.86,33.1,32.66,33,8757,0
+PEBK.US,D,20230208,000000,32.82,33.28,32.805,33.19,7840,0
+PEBK.US,D,20230209,000000,33.06,33.235,32.76,33.08,2457,0
+PEBK.US,D,20230210,000000,32.865,33,32.71,32.92,7625,0
+PEBK.US,D,20230213,000000,33.1,33.2,32.9276,33.2,2159,0
+PEBK.US,D,20230214,000000,33.275,33.29,33.245,33.27,2429,0
+PEBK.US,D,20230215,000000,33.28,33.28,33.028,33.18,3169,0
+PEBK.US,D,20230216,000000,33.204,33.204,32.945,33.18,3159,0
+PEBK.US,D,20230217,000000,33.02,33.43,32.71,33.14,9229,0
+PEBK.US,D,20230221,000000,33,33,33,33,1757,0
+PEBK.US,D,20230222,000000,32.86,33.05,32.7325,32.99,7515,0
+PEBK.US,D,20230223,000000,33.14,33.18,32.885,33.12,5446,0
+PEBK.US,D,20230224,000000,33.04,33.37,32.74,33.12,4762,0
+PEBK.US,D,20230227,000000,33.19,33.3,33.01,33.26,1707,0
+PEBK.US,D,20230228,000000,33.35,33.71,33.07,33.69,22809,0
+PEBK.US,D,20230301,000000,33.3799,34.32,33.3799,33.51,6993,0
+PEBK.US,D,20230302,000000,33.98,33.98,33.2,33.33,4986,0
+PEBK.US,D,20230303,000000,33.505,33.69,33.075,33.24,4366,0
+PEBK.US,D,20230306,000000,33.64,33.64,33,33.24,2308,0
+PEBK.US,D,20230307,000000,33.4,33.64,33.035,33.44,4279,0
+PEBK.US,D,20230308,000000,33.54,34.35,33.5,34.15,43618,0
+PEBK.US,D,20230309,000000,34.88,34.88,33.78,34.15,20361,0
+PEBK.US,D,20230310,000000,33.76,34.5,33.5,33.69,18155,0
+PEBK.US,D,20230313,000000,33.25,33.41,32.25,32.43,16331,0
+PEBK.US,D,20230314,000000,32.65,33,32.015,32.46,16944,0
+PEBK.US,D,20230315,000000,32.22,32.98,32,32.18,8289,0
+PEBK.US,D,20230316,000000,32,32.9,31.6601,32.41,9724,0
+PEBK.US,D,20230317,000000,32.77,33,32.06,32.06,14103,0
+PEBK.US,D,20230320,000000,32.085,32.93,31.63,31.89,74018,0
+PEBK.US,D,20230321,000000,32.25,32.25,31.81,32,8774,0
+PEBK.US,D,20230322,000000,31.81,32,31.66,31.7,10092,0
+PEBK.US,D,20230323,000000,31.6001,32,31.23,31.59,20092,0
+PEBK.US,D,20230324,000000,31.25,31.94,31.25,31.7,6269,0
+PEBK.US,D,20230327,000000,31.72,32,31.57,32,10397,0
+PEBK.US,D,20230328,000000,32.07,32.1,31.77,32.07,13294,0
+PEBK.US,D,20230329,000000,32.08,32.1,31.8,31.95,17007,0
+PEBK.US,D,20230330,000000,31.98,31.98,31.72,31.925,6554,0
+PEBK.US,D,20230331,000000,31.89,32.005,31.15,31.77,45361,0
+PEBK.US,D,20230403,000000,31.68,31.95,31.21,31.36,22110,0
+PEBK.US,D,20230404,000000,31.21,31.58,31.05,31.36,4694,0
+PEBK.US,D,20230405,000000,31.17,31.73,30.9,31.23,18831,0
+PEBK.US,D,20230406,000000,31.03,31.49,30.845,30.99,15825,0
+PEBK.US,D,20230410,000000,30.76,31.2,30.47,30.74,20075,0
+PEBK.US,D,20230411,000000,30.64,31.0775,30.5,30.55,19312,0
+PEBK.US,D,20230412,000000,30.56,30.8,30.35,30.74,11440,0
+PEBK.US,D,20230413,000000,30.61,31.04,30.35,30.48,12178,0
+PEBK.US,D,20230414,000000,30.44,30.6,30.11,30.34,13469,0
+PEBK.US,D,20230417,000000,30.25,30.52,30,30.38,14822,0
+PEBK.US,D,20230418,000000,30.24,30.815,30.14,30.38,5325,0
+PEBK.US,D,20230419,000000,30.36,30.445,30.22,30.33,3644,0
+PEBK.US,D,20230420,000000,30.28,30.28,29.93,29.93,2011,0
+PEBK.US,D,20230421,000000,30,30.04,29.25,29.57,13564,0
+PEBK.US,D,20230424,000000,29.37,30.1925,29.3,29.54,5690,0
+PEBK.US,D,20230425,000000,29.55,29.85,28.105,28.39,15706,0
+PEBK.US,D,20230426,000000,28.3,28.9999,28.24,28.33,12115,0
+PEBK.US,D,20230427,000000,28.83,28.83,28.14,28.69,3162,0
+PEBK.US,D,20230428,000000,28.31,29,27.53,28.08,19799,0
+PEBK.US,D,20230501,000000,27.75,27.95,26,26.33,14287,0
+PEBK.US,D,20230502,000000,26.25,26.68,24.55,24.65,11633,0
+PEBK.US,D,20230503,000000,24.5,25.095,23.71,23.71,7287,0
+PEBK.US,D,20230504,000000,23.9254,23.9254,21.655,22.03,5351,0
+PEBK.US,D,20230505,000000,21.88,22.82,21.78,22.02,5249,0
+PEBK.US,D,20230508,000000,22,22.24,20.75,21.34,11744,0
+PEBK.US,D,20230509,000000,21.15,21.27,20.72,20.9,8162,0
+PEBK.US,D,20230510,000000,20.75,20.75,20,20.09,11171,0
+PEBK.US,D,20230511,000000,19.99,20.02,19.25,19.6,9371,0
+PEBK.US,D,20230512,000000,19.57,19.63,18.55,18.7,7824,0
+PEBK.US,D,20230515,000000,18.7,19,18.25,18.7,14388,0
+PEBK.US,D,20230516,000000,19.01,19.245,18.85,19,15249,0
+PEBK.US,D,20230517,000000,19.29,20.48,19.29,20.48,9523,0
+PEBK.US,D,20230518,000000,20.23,20.64,19.875,20.06,9587,0
+PEBK.US,D,20230519,000000,20,20.215,19,19.13,9483,0
+PEBK.US,D,20230522,000000,19.13,19.13,16.35,17.35,74447,0
+PEBK.US,D,20230523,000000,17.54,18.1395,17.39,17.52,12936,0
+PEBK.US,D,20230524,000000,17.6,17.73,17.35,17.35,15195,0
+PEBK.US,D,20230525,000000,17.5,17.89,17.5,17.6,9058,0
+PEBK.US,D,20230526,000000,17.77,18.6335,17.3,17.3,11103,0
+PEBK.US,D,20230530,000000,17.47,17.47,17.31,17.31,2570,0
+PEBK.US,D,20230531,000000,17.25,17.41,16.71,17.22,59715,0
+PEBK.US,D,20230601,000000,18.76,18.76,16.8001,17.41,7713,0
+PEBK.US,D,20230602,000000,17.42,18.33,17.42,18.33,27606,0
+PEBK.US,D,20230605,000000,18.26,18.75,18.1,18.58,10226,0
+PEBK.US,D,20230606,000000,18.54,20.1,18.5,19.6,9419,0
+PEBK.US,D,20230607,000000,20.1,20.585,20.1,20.42,3902,0
+PEBK.US,D,20230608,000000,20.7,21.25,20.7,21.15,7558,0
+PEBK.US,D,20230609,000000,21.4,21.9,21.01,21.15,12002,0
+PEBK.US,D,20230612,000000,21.36,23.16,20.59,20.59,14080,0
+PEBK.US,D,20230613,000000,22.69,22.69,20.77,21.15,22413,0
+PEBK.US,D,20230614,000000,21.56,21.7,20.4633,20.55,10723,0
+PEBK.US,D,20230615,000000,20.54,22.12,20.03,20.2,16159,0
+PEBK.US,D,20230616,000000,20.15,20.49,19.35,19.66,17271,0
+PEBK.US,D,20230620,000000,19.48,19.48,18.71,18.78,8256,0
+PEBK.US,D,20230621,000000,18.95,19.37,18.54,18.55,19430,0
+PEBK.US,D,20230622,000000,18.73,18.9,18.23,18.43,12262,0
+PEBK.US,D,20230623,000000,18.35,18.35,17.81,17.87,18894,0
+PEBK.US,D,20230626,000000,18.07,18.31,17.52,17.82,12066,0
+PEBK.US,D,20230627,000000,17.95,18.11,17.75,18.1,6768,0
+PEBK.US,D,20230628,000000,17.8,18.23,17.785,18.02,5068,0
+PEBK.US,D,20230629,000000,18.06,19,17.85,18.2,11354,0
+PEBK.US,D,20230630,000000,18.48,18.565,17.3101,18.17,11608,0
+PEBK.US,D,20230703,000000,18.77,18.77,18.77,18.77,1581,0
+PEBK.US,D,20230705,000000,18.6,19.01,18.41,18.5,6006,0
+PEBK.US,D,20230706,000000,18.59,18.79,18.3,18.49,4731,0
+PEBK.US,D,20230707,000000,18.62,19.03,18.325,18.4,21053,0
+PEBK.US,D,20230710,000000,18.4,19.46,18.4,18.5,4003,0
+PEBK.US,D,20230711,000000,18.81,19.03,18.29,18.49,4635,0
+PEBK.US,D,20230712,000000,18.59,19.285,18.55,19,3660,0
+PEBK.US,D,20230713,000000,19.07,19.52,19.03,19.52,4673,0
+PEBK.US,D,20230714,000000,19.5,20.26,19.03,19.03,2520,0
+PEBK.US,D,20230717,000000,19,19.7,19,19.335,1719,0
+PEBK.US,D,20230718,000000,20,20.2144,19.72,20.06,3830,0
+PEBK.US,D,20230719,000000,20.42,20.48,20.08,20.08,3710,0
+PEBK.US,D,20230720,000000,20.25,20.25,19.83,20.17,1801,0
+PEBK.US,D,20230721,000000,20.19,20.21,19.23,19.34,3267,0
+PEBK.US,D,20230724,000000,20.75,20.7799,20.5,20.5,6209,0
+PEBK.US,D,20230725,000000,20.7089,21.89,20.5,20.79,21618,0
+PEBK.US,D,20230726,000000,20.98,21.36,20.98,21.36,4778,0
+PEBK.US,D,20230727,000000,21.4,21.51,21.36,21.51,3812,0
+PEBK.US,D,20230728,000000,21.43,21.875,21.43,21.85,4974,0
+PEBK.US,D,20230731,000000,22.25,22.25,21.9,22.08,5143,0
+PEBK.US,D,20230801,000000,21.87,21.87,21.25,21.56,10272,0
+PEBK.US,D,20230802,000000,21.25,21.58,21.25,21.58,3904,0
+PEBK.US,D,20230803,000000,21.68,21.86,21.65,21.65,1704,0
+PEBK.US,D,20230804,000000,22,22.27,21.325,21.39,7248,0
+PEBK.US,D,20230807,000000,21.365,21.6,21.35,21.35,2228,0
+PEBK.US,D,20230808,000000,21.35,21.596,20.66,20.66,2399,0
+PEBK.US,D,20230809,000000,20.86,20.95,20.5,20.5,2345,0
+PEBK.US,D,20230810,000000,20.57,20.57,20.55,20.55,699,0
+PEBK.US,D,20230811,000000,20.95,20.95,20.95,20.95,173,0
+PEBK.US,D,20230814,000000,21.07,21.12,20.75,20.8,3145,0
+PEBK.US,D,20230815,000000,20.77,20.77,20.46,20.46,2607,0
+PEBK.US,D,20230816,000000,20.5,20.6,19.615,20.15,5249,0
+PEBK.US,D,20230817,000000,20.15,20.3,19.65,19.79,4199,0
+PEBK.US,D,20230818,000000,19.7,20.03,19.7,19.9,1841,0
+PEBK.US,D,20230821,000000,19.602,20,19.3,19.78,53278,0
+PEBK.US,D,20230822,000000,19.76,20.37,19.75,20,2277,0
+PEBK.US,D,20230823,000000,20.455,20.9,20.05,20.06,7351,0
+PEBK.US,D,20230824,000000,20.1,20.79,19.775,20.2,10789,0
+PEBK.US,D,20230828,000000,20.36,20.36,20.15,20.3,2023,0
+PEBK.US,D,20230829,000000,20.6,20.6,20.42,20.42,1455,0
+PEBK.US,D,20230830,000000,20.7,20.98,20.7,20.84,17753,0
+PEBK.US,D,20230831,000000,21,21.64,21,21.06,3592,0
+PEBK.US,D,20230901,000000,21.37,22.04,21.36,21.65,5751,0
+PEBK.US,D,20230905,000000,21.5,21.87,21.07,21.62,6896,0
+PEBK.US,D,20230906,000000,21.7,22.12,21.7,21.97,7993,0
+PEBK.US,D,20230907,000000,21.54,22.3,21.54,21.75,8281,0
+PEBK.US,D,20230908,000000,21.61,22.415,21.61,22.19,4079,0
+PEBK.US,D,20230911,000000,22.17,22.5,22,22.15,2817,0
+PEBK.US,D,20230912,000000,22,22.4,22,22.01,4932,0
+PEBK.US,D,20230913,000000,22,22.57,20.46,21.95,6880,0
+PEBK.US,D,20230914,000000,22.45,22.87,22,22.29,2373,0
+PEBK.US,D,20230915,000000,22.47,23.45,22.42,22.99,10026,0
+PEBK.US,D,20230918,000000,22.3,22.84,22.29,22.48,2247,0
+PEBK.US,D,20230919,000000,22.27,22.45,21.1301,22.14,5027,0
+PEBK.US,D,20230920,000000,22.13,22.13,22.13,22.13,618,0
+PEBK.US,D,20230921,000000,21.88,21.88,21.88,21.88,903,0
+PEBK.US,D,20230922,000000,21.55,21.55,21.55,21.55,326,0
+PEBK.US,D,20230925,000000,21.45,21.78,21.4,21.7,2268,0
+PEBK.US,D,20230926,000000,21.625,21.625,21.625,21.625,397,0
+PEBK.US,D,20230927,000000,21.5001,21.92,21.5001,21.62,585,0
+PEBK.US,D,20230928,000000,21.6,21.85,21.6,21.75,2850,0
+PEBK.US,D,20230929,000000,21.9,21.995,21.75,21.995,2656,0
+PEBK.US,D,20231002,000000,21.9,22,21.865,22,2428,0
+PEBK.US,D,20231003,000000,21.765,21.98,21.35,21.35,1663,0
+PEBK.US,D,20231004,000000,21.7,21.7,21.58,21.59,1849,0
+PEBK.US,D,20231005,000000,21.26,21.55,21.23,21.23,2986,0
+PEBK.US,D,20231006,000000,21.5,21.63,21.5,21.59,660,0
+PEBK.US,D,20231009,000000,21.58,21.8,21.3,21.8,2030,0
+PEBK.US,D,20231010,000000,21.6,22.18,21.6,21.65,1130,0
+PEBK.US,D,20231011,000000,21.8026,21.85,21.6,21.6,1092,0
+PEBK.US,D,20231012,000000,21.55,21.55,21.41,21.41,688,0
+PEBK.US,D,20231013,000000,21.47,21.47,21.47,21.47,625,0
+PEBK.US,D,20231016,000000,21.55,21.55,21.41,21.41,2155,0
+PEBK.US,D,20231017,000000,21.6,21.76,21.4,21.4,5135,0
+PEBK.US,D,20231018,000000,21.65,21.7,21.65,21.7,536,0
+PEBK.US,D,20231019,000000,21.6,21.9,21.2501,21.71,1209,0
+PEBK.US,D,20231020,000000,21.75,21.75,21.5,21.68,1544,0
+PEBK.US,D,20231023,000000,21.6,21.6,21,21.59,6927,0
+PEBK.US,D,20231024,000000,21.61,21.61,18.8116,20.425,18982,0
+PEBK.US,D,20231025,000000,20.225,20.4,20.225,20.4,1055,0
+PEBK.US,D,20231026,000000,20.52,20.52,20.52,20.52,511,0
+PEBK.US,D,20231027,000000,20.54,21.5,20.28,21.5,23601,0
+PEBK.US,D,20231030,000000,21.54,22.33,21.54,22.27,10618,0
+PEBK.US,D,20231031,000000,22.45,22.86,22.27,22.86,3430,0
+PEBK.US,D,20231101,000000,22.95,22.95,22.184,22.8,1578,0
+PEBK.US,D,20231102,000000,22.99,23.47,22.99,23.46,2680,0
+PEBK.US,D,20231103,000000,23.47,24.91,23.2701,24.5,7172,0
+PEBK.US,D,20231106,000000,24.75,25.49,24.1854,24.8,4475,0
+PEBK.US,D,20231107,000000,25.3,25.72,24.82,25,4049,0
+PEBK.US,D,20231108,000000,25.0101,25.0101,25.0101,25.0101,1814,0
+PEBK.US,D,20231109,000000,25.73,25.75,25.73,25.75,1671,0
+PEBK.US,D,20231110,000000,25.75,26.3,25.75,26.28,4171,0
+PEBK.US,D,20231113,000000,26.49,26.915,26.305,26.4,8388,0
+PEBK.US,D,20231114,000000,27.36,27.5,26.255,26.89,7566,0
+PEBK.US,D,20231115,000000,27.09,27.19,26.2601,27.19,5440,0
+PEBK.US,D,20231116,000000,27.27,27.9359,26.5,26.9,5483,0
+PEBK.US,D,20231117,000000,27,27,26.64,27,3307,0
+PEBK.US,D,20231120,000000,27,27,26.96,26.97,1835,0
+PEBK.US,D,20231121,000000,26.79,27,26.56,27,2389,0
+PEBK.US,D,20231122,000000,27,27,26.85,27,2512,0
+PEBK.US,D,20231124,000000,27,27,26.8373,27,3215,0
+PEBK.US,D,20231127,000000,27,27.725,26.71,26.93,9100,0
+PEBK.US,D,20231128,000000,27.25,27.375,27.04,27.04,1817,0
+PEBK.US,D,20231129,000000,27.1,27.62,27,27,6086,0
+PEBK.US,D,20231130,000000,27.29,27.29,26.8,27.1,3440,0
+PEBK.US,D,20231201,000000,27.15,27.575,27.1,27.27,5907,0
+PEBK.US,D,20231204,000000,27.5,27.5,27.1,27.25,10431,0
+PEBK.US,D,20231205,000000,27.21,27.24,27.21,27.24,1569,0
+PEBK.US,D,20231206,000000,27.25,27.89,27.01,27.01,7237,0
+PEBK.US,D,20231207,000000,27.43,27.5,27.1001,27.24,7727,0
+PEBK.US,D,20231208,000000,27.5,27.5,27.3,27.31,2920,0
+PEBK.US,D,20231211,000000,27.01,27.43,27.01,27.32,2480,0
+PEBK.US,D,20231212,000000,27.4541,27.4541,27.12,27.12,1976,0
+PEBK.US,D,20231213,000000,27.4,27.4,25.64,26.07,29403,0
+PEBK.US,D,20231214,000000,26.73,27.145,26.51,27.145,4858,0
+PEBK.US,D,20231215,000000,27.05,27.5,27.05,27.25,9525,0
+PEBK.US,D,20231218,000000,27,27.49,26.78,27.22,6525,0
+PEBK.US,D,20231219,000000,27.06,29.99,27.06,29.38,13790,0
+PEBK.US,D,20231220,000000,30.17,30.44,29.45,29.75,4028,0
+PEBK.US,D,20231221,000000,29.7905,30.25,29.7905,29.81,2791,0
+PEBK.US,D,20231222,000000,30.0495,30.19,30,30.19,2604,0
+PEBK.US,D,20231226,000000,29.9436,30.93,29.9436,30.19,4512,0
+PEBK.US,D,20231227,000000,29.9925,30.4,29.86,30.36,10919,0
+PEBK.US,D,20231228,000000,30.43,30.7,29.9144,30.2,4599,0
+PEBK.US,D,20231229,000000,30.94,30.94,30.94,30.94,911,0
+PEBK.US,D,20240102,000000,30.5,30.96,30.5,30.61,2352,0
+PEBK.US,D,20240103,000000,30.4,30.99,30.21,30.38,7710,0
+PEBK.US,D,20240104,000000,30.62,30.655,30,30.25,20769,0
+PEBK.US,D,20240105,000000,30.0001,30.5,29.55,29.89,21141,0
+PEBK.US,D,20240108,000000,30,30,29.6,29.89,6835,0
+PEBK.US,D,20240109,000000,29.6,29.9,29.6,29.8,4823,0
+PEBK.US,D,20240110,000000,29.815,29.84,29.725,29.84,1079,0
+PEBK.US,D,20240111,000000,29.6,29.97,29.52,29.7,5615,0
+PEBK.US,D,20240112,000000,29.69,29.97,29.53,29.76,4445,0
+PEBK.US,D,20240116,000000,29.55,29.9,29.55,29.55,3562,0
+PEBK.US,D,20240117,000000,29.36,29.79,29.36,29.65,4645,0
+PEBK.US,D,20240118,000000,29.64,29.9,29.515,29.59,5182,0
+PEBK.US,D,20240119,000000,29.5558,29.87,29.4,29.55,4563,0
+PEBK.US,D,20240122,000000,29.52,29.52,29.52,29.52,1551,0
+PEBK.US,D,20240123,000000,29.85,29.85,29.65,29.65,2279,0
+PEBK.US,D,20240124,000000,29.84,30,29.5024,29.75,3202,0
+PEBK.US,D,20240125,000000,29.65,29.75,29.54,29.67,3187,0
+PEBK.US,D,20240126,000000,29.96,29.96,29.8,29.8,3666,0
+PEBK.US,D,20240129,000000,29.59,29.8,29.5,29.67,6628,0
+PEBK.US,D,20240130,000000,29.6068,29.88,29.57,29.57,1587,0
+PEBK.US,D,20240131,000000,29.6,29.6,29.09,29.09,1734,0
+PEBK.US,D,20240201,000000,29,29.0118,27.9,27.95,7067,0
+PEBK.US,D,20240202,000000,27.85,28,27.38,27.38,7696,0
+PEBK.US,D,20240205,000000,27.38,27.38,27.28,27.28,1961,0
+PEBK.US,D,20240206,000000,27.4,27.835,26.76,26.76,4492,0
+PEBK.US,D,20240207,000000,26.69,27,25.5,26,7257,0
+PEBK.US,D,20240208,000000,25.76,27.4911,25.76,25.85,8127,0
+PEBK.US,D,20240209,000000,25.91,26.7425,25.9,26.45,2932,0
+PEBK.US,D,20240212,000000,26.2,26.3,25.2,25.85,16214,0
+PEBK.US,D,20240213,000000,26.16,26.265,23.85,23.85,4225,0
+PEBK.US,D,20240214,000000,24.585,24.585,24.35,24.35,2774,0
+PEBK.US,D,20240215,000000,25.4,25.4,24.67,24.67,1895,0
+PEBK.US,D,20240216,000000,24.73,27.2,24.42,24.52,4331,0
+PEBK.US,D,20240220,000000,24.5,25.02,24.38,24.6,43698,0
+PEBK.US,D,20240221,000000,24.6,24.97,24.6,24.6,8491,0
+PEBK.US,D,20240222,000000,24.65,25.56,24.65,25.43,5082,0
+PEBK.US,D,20240223,000000,25.68,26.48,25.25,26.48,3626,0
+PEBK.US,D,20240226,000000,27.23,27.835,26.5,26.5,39579,0
+PEBK.US,D,20240227,000000,26.5,27.06,26.5,26.7,4608,0
+PEBK.US,D,20240228,000000,26.6,26.9,26.5,26.57,6820,0
+PEBK.US,D,20240229,000000,26.62,27.99,26.5701,26.65,5072,0
+PEBK.US,D,20240301,000000,26.4,27.175,26.4,26.58,3390,0
+PEBK.US,D,20240304,000000,26.54,27.14,26.54,26.63,1858,0
+PEBK.US,D,20240305,000000,26.5,27.64,26.5,27.37,3174,0
+PEBK.US,D,20240306,000000,27.64,28,27.49,27.59,4678,0
+PEBK.US,D,20240307,000000,27.88,27.95,27.26,27.58,2686,0
+PEBK.US,D,20240308,000000,27.99,27.99,27.83,27.83,1211,0
+PEBK.US,D,20240311,000000,27.4351,27.8,27.4351,27.8,2190,0
+PEBK.US,D,20240312,000000,27.604,27.9,27.585,27.75,3823,0
+PEBK.US,D,20240313,000000,27.55,27.9,27.52,27.52,2437,0
+PEBK.US,D,20240314,000000,27.35,27.77,27.31,27.64,3927,0
+PEBK.US,D,20240315,000000,27.71,27.9,27.68,27.7,28830,0
+PEBK.US,D,20240318,000000,27.6,27.79,26.95,27.6,11312,0
+PEBK.US,D,20240319,000000,27.625,27.9,27.39,27.39,11195,0
+PEBK.US,D,20240320,000000,27.4,27.8,27.38,27.5,3895,0
+PEBK.US,D,20240321,000000,27.88,27.88,27.6,27.78,2015,0
+PEBK.US,D,20240322,000000,27.7,27.775,27.7,27.775,1526,0
+PEBK.US,D,20240325,000000,27.9,27.9,27.75,27.85,6238,0
+PEBK.US,D,20240326,000000,28,28,27.456,27.7,5905,0
+PEBK.US,D,20240327,000000,27.98,28,27.7,27.85,7789,0
+PEBK.US,D,20240328,000000,28,28,27.8,27.85,4432,0
+PEBK.US,D,20240401,000000,27.95,27.95,27.85,27.94,2150,0
+PEBK.US,D,20240402,000000,27.73,27.97,27.7,27.85,3300,0
+PEBK.US,D,20240403,000000,28,28,27.8,27.8,1799,0
+PEBK.US,D,20240404,000000,27.97,27.97,27.84,27.84,8986,0
+PEBK.US,D,20240405,000000,27.99,27.99,27.9,27.9,1567,0
+PEBK.US,D,20240408,000000,28,28,27.7001,27.9,1747,0
+PEBK.US,D,20240409,000000,27.99,27.99,27.89,27.89,1764,0
+PEBK.US,D,20240411,000000,27.76,27.77,27.53,27.77,5534,0
+PEBK.US,D,20240412,000000,27.725,27.79,27.57,27.7,5734,0
+PEBK.US,D,20240415,000000,27.68,27.68,27.5,27.5,2311,0
+PEBK.US,D,20240416,000000,27.31,27.69,27.3,27.48,5596,0
+PEBK.US,D,20240417,000000,27.4,27.65,27.3,27.55,9053,0
+PEBK.US,D,20240418,000000,27.4,27.815,27.4,27.8,5574,0
+PEBK.US,D,20240419,000000,27.75,28.25,27.75,27.75,9089,0
+PEBK.US,D,20240422,000000,27.765,28.12,27.76,28,5098,0
+PEBK.US,D,20240423,000000,28,28.25,27.9102,28.1,5048,0
+PEBK.US,D,20240424,000000,28,28.15,28,28.15,2725,0
+PEBK.US,D,20240425,000000,27.9499,28.41,27.9,28.4,7780,0
+PEBK.US,D,20240426,000000,28.27,29,28.27,28.99,6242,0
+PEBK.US,D,20240429,000000,29.09,29.09,28.91,29.09,4472,0
+PEBK.US,D,20240430,000000,28.9,29.1,28.9,29.09,7949,0
+PEBK.US,D,20240501,000000,29.3,31.39,29.3,30.8,12719,0
+PEBK.US,D,20240502,000000,31.37,31.59,30.5558,30.99,12139,0
+PEBK.US,D,20240503,000000,31.59,31.59,30.95,31,9834,0
+PEBK.US,D,20240506,000000,30.9,31.1,30.76,30.9,14182,0
+PEBK.US,D,20240507,000000,30.99,31.04,30.8,30.86,6096,0
+PEBK.US,D,20240508,000000,30.8,30.95,30.8,30.85,5120,0
+PEBK.US,D,20240509,000000,30.85,30.875,30.8,30.81,6206,0
+PEBK.US,D,20240510,000000,30.65,30.99,30.65,30.8,7387,0
+PEBK.US,D,20240513,000000,30.98,30.98,30.75,30.75,7512,0
+PEBK.US,D,20240514,000000,30.95,30.95,30.515,30.69,13800,0
+PEBK.US,D,20240515,000000,30.85,30.85,30.55,30.64,12811,0
+PEBK.US,D,20240516,000000,30.66,30.675,30.59,30.63,3771,0
+PEBK.US,D,20240517,000000,30.6144,30.69,29.84,30.16,32851,0
+PEBK.US,D,20240520,000000,30,30.51,29.58,29.81,20276,0
+PEBK.US,D,20240521,000000,29.95,29.95,29.7,29.8,6810,0
+PEBK.US,D,20240522,000000,29.7,29.995,29.7,29.85,5908,0
+PEBK.US,D,20240523,000000,30.13,30.13,29.85,29.86,5477,0
+PEBK.US,D,20240524,000000,29.8,29.98,29.8,29.89,2451,0
+PEBK.US,D,20240528,000000,29.895,30.32,29.8,29.8,13703,0
+PEBK.US,D,20240529,000000,29.8,29.98,29.03,29.74,14474,0
+PEBK.US,D,20240530,000000,29.75,29.86,29.71,29.71,11677,0
+PEBK.US,D,20240531,000000,29.96,30.65,29.8825,30.27,10117,0
+PEBK.US,D,20240603,000000,30.35,30.65,30.07,30.4,12651,0
+PEBK.US,D,20240604,000000,30.3,30.55,30.25,30.25,9291,0
+PEBK.US,D,20240605,000000,30.24,30.64,29.81,29.81,14771,0
+PEBK.US,D,20240606,000000,30.0184,30.28,29.81,30.03,15106,0
+PEBK.US,D,20240607,000000,30.1877,30.1877,29.9,29.9,10466,0
+PEBK.US,D,20240610,000000,30.13,30.13,29.8,29.8,9376,0
+PEBK.US,D,20240611,000000,29.8,29.865,29.75,29.75,11601,0
+PEBK.US,D,20240612,000000,30.6,30.6,29.555,29.61,20011,0
+PEBK.US,D,20240613,000000,29.5,29.605,29.5,29.5,16586,0
+PEBK.US,D,20240614,000000,29.54,29.65,29.3,29.3,27808,0
+PEBK.US,D,20240617,000000,29.23,29.36,29.2,29.24,15476,0
+PEBK.US,D,20240618,000000,29.3,29.415,28.872,29.22,18521,0
+PEBK.US,D,20240620,000000,29.2,29.4,28.905,29.19,13142,0
+PEBK.US,D,20240621,000000,29.38,29.38,28.59,28.59,38977,0
+PEBK.US,D,20240624,000000,29.1,29.48,28.619,29.2,16564,0
+PEBK.US,D,20240625,000000,29.25,29.26,29.01,29.07,13806,0
+PEBK.US,D,20240626,000000,29,29.19,28.61,29,57673,0
+PEBK.US,D,20240627,000000,29.21,29.76,28.9,29.01,46410,0
+PEBK.US,D,20240628,000000,29.6,29.7,28.885,29.2,742071,0
+PEBK.US,D,20240701,000000,28.9,29.12,27.91,28.51,54831,0
+PEBK.US,D,20240702,000000,28.4,28.7,28.4,28.53,24718,0
+PEBK.US,D,20240703,000000,28.3,28.65,27.96,28.3,20419,0
+PEBK.US,D,20240705,000000,28.2,28.345,27.8,28.15,38942,0
+PEBK.US,D,20240708,000000,28.43,28.43,28.08,28.17,18757,0
+PEBK.US,D,20240709,000000,28.32,28.32,28.015,28.15,12144,0
+PEBK.US,D,20240710,000000,28.24,28.27,28.13,28.16,14671,0
+PEBK.US,D,20240711,000000,28.48,28.77,28.3,28.6,43586,0
+PEBK.US,D,20240712,000000,28.81,28.94,28.75,28.8,15927,0
+PEBK.US,D,20240715,000000,29.01,29.81,29.01,29.65,40988,0
+PEBK.US,D,20240716,000000,29.85,30.96,29.8292,30.91,45775,0
+PEBK.US,D,20240717,000000,31,31.99,31,31.45,56645,0
+PEBK.US,D,20240718,000000,31.61,32.34,31.355,31.5,35902,0
+PEBK.US,D,20240719,000000,31.68,32.34,31.39,31.52,25496,0
+PEBK.US,D,20240722,000000,32.16,32.16,31.25,31.48,80109,0
+PEBK.US,D,20240723,000000,31.3,31.755,31.3,31.57,61480,0
+PEBK.US,D,20240724,000000,31.75,31.8,31.3575,31.57,57704,0
+PEBK.US,D,20240725,000000,31.52,32.055,31.52,31.81,47012,0
+PEBK.US,D,20240726,000000,31.9,32.37,31.83,31.95,30791,0
+PEBK.US,D,20240729,000000,32.03,32.03,31.68,31.91,30458,0
+PEBK.US,D,20240730,000000,32.37,32.37,31.94,32.08,44089,0
+PEBK.US,D,20240731,000000,32.13,32.15,31.77,31.78,59343,0
+PEBK.US,D,20240801,000000,31.61,31.61,30.39,30.86,29670,0
+PEBK.US,D,20240802,000000,30.47,30.66,30.11,30.21,24277,0
+PEBK.US,D,20240805,000000,29.75,29.75,28.77,29.32,26046,0
+PEBK.US,D,20240806,000000,29.61,29.61,29.075,29.26,18587,0
+PEBK.US,D,20240807,000000,29.53,29.69,28.75,28.88,31268,0
+PEBK.US,D,20240808,000000,29.14,29.18,28.8,28.8,6389,0
+PEBK.US,D,20240809,000000,28.98,29.2,28.67,28.69,12416,0
+PEBK.US,D,20240812,000000,28.88,29.06,28.26,28.49,17928,0
+PEBK.US,D,20240813,000000,28.7,28.74,28.56,28.57,5869,0
+PEBK.US,D,20240814,000000,28.414,28.62,28.3,28.39,7338,0
+PEBK.US,D,20240815,000000,28.74,29.23,28.7,28.71,11167,0
+PEBK.US,D,20240816,000000,28.73,28.94,28.53,28.68,37999,0
+PEBK.US,D,20240819,000000,28.53,28.94,28.53,28.94,11949,0
+PEBK.US,D,20240820,000000,28.92,29.11,28.7,28.85,8816,0
+PEBK.US,D,20240821,000000,28.85,28.9499,28.7519,28.94,12503,0
+PEBK.US,D,20240822,000000,28.82,28.97,28.82,28.91,6128,0
+PEBK.US,D,20240823,000000,29.26,29.47,29.075,29.18,49146,0
+PEBK.US,D,20240826,000000,29.18,29.235,29.0001,29.18,56123,0
+PEBK.US,D,20240827,000000,29.14,29.285,29,29.06,30863,0
+PEBK.US,D,20240828,000000,29.19,29.24,28.97,29.05,52009,0
+PEBK.US,D,20240829,000000,29.05,29.11,28.97,29.05,62174,0
+PEBK.US,D,20240830,000000,29.0101,29.22,29,29.11,55193,0
+PEBK.US,D,20240903,000000,28.95,29.035,28.82,28.89,19895,0
+PEBK.US,D,20240904,000000,28.84,28.84,28.37,28.39,20208,0
+PEBK.US,D,20240905,000000,28.3,28.33,27.87,27.9,22871,0
+PEBK.US,D,20240906,000000,27.83,28.15,27.07,27.14,25690,0
+PEBK.US,D,20240909,000000,27.19,27.19,26.53,26.55,30412,0
+PEBK.US,D,20240910,000000,26.72,26.72,26.22,26.38,40860,0
+PEBK.US,D,20240911,000000,26.25,26.45,25.63,26.17,37453,0
+PEBK.US,D,20240912,000000,26.15,26.15,25.64,25.93,25851,0
+PEBK.US,D,20240913,000000,26.04,26.94,26.04,26.62,27769,0
+PEBK.US,D,20240916,000000,26.75,27.14,26.75,27.1,10708,0
+PEBK.US,D,20240917,000000,27.3,27.82,27.25,27.82,15574,0
+PEBK.US,D,20240918,000000,27.91,27.91,27.2,27.2,10808,0
+PEBK.US,D,20240919,000000,27.49,28.53,27.49,28.53,13969,0
+PEBK.US,D,20240920,000000,28.31,28.535,27.57,28.13,83587,0
+PEBK.US,D,20240923,000000,26.94,27.675,26.94,27.26,10587,0
+PEBK.US,D,20240924,000000,27.5599,27.5599,26.76,26.84,10310,0
+PEBK.US,D,20240925,000000,26.76,27.18,26.02,26.17,21942,0
+PEBK.US,D,20240926,000000,26.25,26.29,25.89,25.92,20157,0
+PEBK.US,D,20240927,000000,25.96,25.96,25.4,25.52,14623,0
+PEBK.US,D,20240930,000000,25.26,25.555,25.1152,25.39,14689,0
+PEBK.US,D,20241001,000000,25.52,25.52,24.75,24.8,14477,0
+PEBK.US,D,20241002,000000,24.505,24.7,24.23,24.3,19232,0
+PEBK.US,D,20241003,000000,24,24.1,23.74,23.89,15462,0
+PEBK.US,D,20241004,000000,24.71,24.71,24.105,24.19,7921,0
+PEBK.US,D,20241007,000000,24.08,24.3474,23.8,23.84,6154,0
+PEBK.US,D,20241008,000000,24.055,24.22,23.97,24,5911,0
+PEBK.US,D,20241009,000000,24,24.51,24,24.31,7500,0
+PEBK.US,D,20241010,000000,24.44,24.645,24.29,24.54,10104,0
+PEBK.US,D,20241011,000000,25.25,25.48,24.6,25.36,9897,0
+PEBK.US,D,20241014,000000,25.04,25.1,24.81,24.82,7098,0
+PEBK.US,D,20241015,000000,24.85,25.96,24.85,25.21,10833,0
+PEBK.US,D,20241016,000000,25.5,25.9,25.007,25.6,27071,0
+PEBK.US,D,20241017,000000,25.82,26.06,25.4025,25.76,12653,0
+PEBK.US,D,20241018,000000,25.82,25.82,25.08,25.21,9047,0
+PEBK.US,D,20241021,000000,25.985,25.985,25.21,25.22,11633,0
+PEBK.US,D,20241022,000000,25.36,25.36,25.12,25.28,4969,0
+PEBK.US,D,20241023,000000,25.12,25.34,25,25.34,9194,0
+PEBK.US,D,20241024,000000,26.3,26.3,25.06,25.17,12320,0
+PEBK.US,D,20241025,000000,25.1785,25.45,24.77,25.4,24957,0
+PEBK.US,D,20241028,000000,25.59,25.78,25.375,25.64,9620,0
+PEBK.US,D,20241029,000000,25.7,25.99,25.61,25.99,5366,0
+PEBK.US,D,20241030,000000,26.16,26.18,26,26,7510,0
+PEBK.US,D,20241031,000000,26.175,26.175,25.5,25.75,25460,0
+PEBK.US,D,20241101,000000,26.22,26.22,25.65,25.65,4799,0
+PEBK.US,D,20241104,000000,25.35,25.61,25.35,25.5,7668,0
+PEBK.US,D,20241105,000000,25.69,25.82,25.51,25.82,6153,0
+PEBK.US,D,20241106,000000,27.24,29.95,26.2733,29.48,40276,0
+PEBK.US,D,20241107,000000,29.11,29.11,28.1,28.13,19049,0
+PEBK.US,D,20241108,000000,28.41,29.19,28.315,29.19,7786,0
+PEBK.US,D,20241111,000000,28.78,29.78,28.78,29.37,6035,0
+PEBK.US,D,20241112,000000,29.64,30.12,29.53,29.56,9849,0
+PEBK.US,D,20241113,000000,29.56,29.56,29.2,29.36,5074,0
+PEBK.US,D,20241114,000000,29.02,29.07,28.85,28.85,6007,0
+PEBK.US,D,20241115,000000,29.01,29.03,28.5,29.03,8040,0
+PEBK.US,D,20241118,000000,29.65,29.93,28.94,29.32,6864,0
+PEBK.US,D,20241119,000000,29.42,29.75,29.3,29.62,5043,0
+PEBK.US,D,20241120,000000,29.205,30.3,29.205,30.11,14008,0
+PEBK.US,D,20241121,000000,30.45,30.81,30.25,30.25,5142,0
+PEBK.US,D,20241122,000000,30,31.47,30,31.47,14585,0
+PEBK.US,D,20241125,000000,31.5,31.58,31.3,31.43,63615,0
+PEBK.US,D,20241126,000000,31.41,32.31,31.39,31.4,267302,0
+PEBK.US,D,20241127,000000,31.5,31.89,31.44,31.44,6700,0
+PEBK.US,D,20241129,000000,31.45,32.43,31.45,32.01,16948,0
+PEBK.US,D,20241202,000000,31.58,32.3,31.58,32.05,7314,0
+PEBK.US,D,20241203,000000,32.05,32.05,31.7,31.7,7447,0
+PEBK.US,D,20241204,000000,31.74,31.8,31.73,31.73,6149,0
+PEBK.US,D,20241205,000000,31.93,31.96,31.3,31.73,9493,0
+PEBK.US,D,20241206,000000,31.86,31.86,31.07,31.17,9135,0
+PEBK.US,D,20241209,000000,31.5,31.98,31.22,31.22,11765,0
+PEBK.US,D,20241210,000000,31.32,32.3,31.32,31.77,98487,0
+PEBK.US,D,20241211,000000,32.1,33.31,32,32,13455,0
+PEBK.US,D,20241212,000000,32.48,32.71,31.82,32,9861,0
+PEBK.US,D,20241213,000000,31.72,32.42,31.64,32.01,11086,0
+PEBK.US,D,20241216,000000,32.26,32.6399,31.81,32.41,6033,0
+PEBK.US,D,20241217,000000,32.34,32.36,32.015,32.36,8815,0
+PEBK.US,D,20241218,000000,32.65,32.65,31.22,31.44,11537,0
+PEBK.US,D,20241219,000000,31.6,31.6,30.75,31.34,13527,0
+PEBK.US,D,20241220,000000,30.9,31.81,30.9,31.69,26193,0
+PEBK.US,D,20241223,000000,31.54,31.55,31.18,31.53,6730,0
+PEBK.US,D,20241224,000000,31.6,32.06,31.6,32.06,3716,0
+PEBK.US,D,20241226,000000,32.0742,32.75,32.0742,32.35,3495,0
+PEBK.US,D,20241227,000000,32,32.21,31.45,31.63,4380,0
+PEBK.US,D,20241230,000000,31.75,31.82,31.55,31.55,4571,0
+PEBK.US,D,20241231,000000,31.5929,31.65,31.25,31.25,4596,0
+PEBK.US,D,20250102,000000,31.225,31.45,31.01,31.01,8277,0
+PEBK.US,D,20250103,000000,31.25,31.45,30.47,30.47,7855,0
+PEBK.US,D,20250106,000000,31.02,31.08,30.625,30.82,13308,0
+PEBK.US,D,20250107,000000,31.39,31.39,30.24,30.24,49103,0
+PEBK.US,D,20250108,000000,30.19,30.68,29.5,29.85,39403,0
+PEBK.US,D,20250110,000000,29.46,29.46,28,28.5,11335,0
+PEBK.US,D,20250113,000000,28.11,29.85,28.11,29.42,14640,0
+PEBK.US,D,20250114,000000,29.43,30.1,28.9941,30.1,9499,0
+PEBK.US,D,20250115,000000,30.12,31.08,30.12,31.08,9789,0
+PEBK.US,D,20250116,000000,30.79,30.79,29.91,29.91,7054,0
+PEBK.US,D,20250117,000000,30.02,30.32,29.02,29.18,7080,0
+PEBK.US,D,20250121,000000,29.12,29.65,29.12,29.13,7964,0
+PEBK.US,D,20250122,000000,29.0431,29.0431,28.04,28.42,12306,0
+PEBK.US,D,20250123,000000,28.16,28.9368,28.16,28.7,7371,0
+PEBK.US,D,20250124,000000,28.91,28.91,28.51,28.56,4969,0
+PEBK.US,D,20250127,000000,29.03,29.05,28.92,28.92,4630,0
+PEBK.US,D,20250128,000000,28.38,28.7,28.2548,28.7,4168,0
+PEBK.US,D,20250129,000000,29.2982,29.38,28.79,28.91,4006,0
+PEBK.US,D,20250130,000000,29.41,29.41,29,29,2637,0
+PEBK.US,D,20250131,000000,28.85,29.217,28.28,28.49,5618,0
+PEBK.US,D,20250203,000000,27.71,28,27.71,27.92,21040,0
+PEBK.US,D,20250204,000000,28.33,29.005,28.33,29,8807,0
+PEBK.US,D,20250205,000000,29.24,30.03,28.52,30.03,12772,0
+PEBK.US,D,20250206,000000,30.02,30.5,30.02,30.35,3504,0
+PEBK.US,D,20250207,000000,30.32,30.32,29.3201,29.79,6192,0
+PEBK.US,D,20250210,000000,29.62,30,28.43,30,5685,0
+PEBK.US,D,20250211,000000,29.93,30.31,29.93,30.31,4381,0
+PEBK.US,D,20250212,000000,29.76,29.875,29.66,29.66,4748,0
+PEBK.US,D,20250213,000000,29.7,30.24,29.7,30.24,2973,0
+PEBK.US,D,20250214,000000,30.3,30.67,30.16,30.16,4181,0
+PEBK.US,D,20250218,000000,30,30,29.41,29.41,3599,0
+PEBK.US,D,20250219,000000,29.02,29.295,28.41,28.97,8589,0
+PEBK.US,D,20250220,000000,28.71,28.71,27.4501,27.62,15110,0
+PEBK.US,D,20250221,000000,28.07,28.07,27.25,27.36,18944,0
+PEBK.US,D,20250224,000000,27.41,27.41,26.625,26.625,10153,0
+PEBK.US,D,20250225,000000,27,27,26.34,26.84,8083,0
+PEBK.US,D,20250226,000000,26.62,27,26.3,26.88,6568,0
+PEBK.US,D,20250227,000000,26.97,27,26.43,26.69,5999,0
+PEBK.US,D,20250228,000000,26.5,26.51,26.375,26.42,11076,0
+PEBK.US,D,20250303,000000,26.437,26.51,26.42,26.45,7498,0
+PEBK.US,D,20250304,000000,26.05,26.5,26.05,26.34,8740,0
+PEBK.US,D,20250305,000000,26.5,26.5225,26.32,26.32,6083,0
+PEBK.US,D,20250306,000000,26.43,26.89,26.3,26.81,6538,0
+PEBK.US,D,20250307,000000,27.32,27.32,25.5,26.8,6496,0
+PEBK.US,D,20250310,000000,26.79,26.9,26.41,26.41,6248,0
+PEBK.US,D,20250311,000000,27.29,27.29,26.4,26.4,5701,0
+PEBK.US,D,20250312,000000,26.45,26.87,26.45,26.78,4431,0
+PEBK.US,D,20250313,000000,26.74,27.13,26.45,26.6,4945,0
+PEBK.US,D,20250314,000000,26.98,27.99,26.8,26.96,5976,0
+PEBK.US,D,20250317,000000,26.96,27.44,26.96,27.07,3484,0
+PEBK.US,D,20250318,000000,27,27.47,27,27.27,4101,0
+PEBK.US,D,20250319,000000,26.99,28.49,26.96,27.68,7058,0
+PEBK.US,D,20250320,000000,27.68,27.68,27.68,27.68,2279,0
+PEBK.US,D,20250321,000000,27.34,28.205,27.34,27.42,20390,0
+PEBK.US,D,20250324,000000,27.5,28.42,27.5,28.42,2766,0
+PEBK.US,D,20250325,000000,27.72,27.72,27.4,27.4,4156,0
+PEBK.US,D,20250326,000000,27.14,28.31,27.14,28.21,6091,0
+PEBK.US,D,20250327,000000,27.5,28.75,27.5,28.75,5536,0
+PEBK.US,D,20250328,000000,28.1,28.13,27.41,27.41,4993,0
+PEBK.US,D,20250331,000000,27.8,28,27.1,27.24,13070,0
+PEBK.US,D,20250401,000000,26.5,27.35,26.5,26.95,3480,0
+PEBK.US,D,20250402,000000,27.6,27.6,26.995,27.26,6836,0
+PEBK.US,D,20250403,000000,27.2,27.2,24.7,24.7,5447,0
+PEBK.US,D,20250404,000000,24,25.34,23.74,25.32,9842,0
+PEBK.US,D,20250407,000000,25,26.58,24.87,26.58,7228,0
+PEBK.US,D,20250408,000000,26.11,26.11,25.66,25.66,8581,0
+PEBK.US,D,20250409,000000,25.24,28.4564,25.24,27.16,7154,0
+PEBK.US,D,20250410,000000,27.18,27.18,25.66,25.66,8302,0
+PEBK.US,D,20250411,000000,25.43,26.78,25.2201,25.94,26775,0
+PEBK.US,D,20250414,000000,25.1,27.1,25.1,26.12,18776,0
+PEBK.US,D,20250415,000000,25.92,26.5416,25.92,26.36,4681,0
+PEBK.US,D,20250416,000000,26.19,26.64,25.7168,25.91,6319,0
+PEBK.US,D,20250417,000000,26.02,26.67,25.36,25.72,6972,0
+PEBK.US,D,20250421,000000,25.72,26.22,25.72,25.78,6190,0
+PEBK.US,D,20250422,000000,25.66,26.9,25.66,26.9,3065,0
+PEBK.US,D,20250423,000000,26.8,28.45,26.5,26.51,4921,0
+PEBK.US,D,20250424,000000,26.5,26.795,26.5,26.69,3757,0
+PEBK.US,D,20250425,000000,26.23,26.5,25.98,26.5,2726,0
+PEBK.US,D,20250428,000000,26.5,26.78,26.5,26.72,5066,0
+PEBK.US,D,20250429,000000,26.8,27.28,26.8,27.28,3845,0
+PEBK.US,D,20250430,000000,26.98,28.31,26.6001,27.62,7380,0
+PEBK.US,D,20250501,000000,27.41,27.505,27.15,27.33,3926,0
+PEBK.US,D,20250502,000000,27.98,28.84,27.98,28.84,2599,0
+PEBK.US,D,20250505,000000,26.87,29.19,26.87,28.01,3801,0
+PEBK.US,D,20250506,000000,28.01,28.01,27.84,27.84,1780,0
+PEBK.US,D,20250507,000000,28.2,28.54,28.2,28.54,3536,0
+PEBK.US,D,20250508,000000,28.53,28.6,28.53,28.6,2593,0
+PEBK.US,D,20250509,000000,28.45,28.45,28.45,28.45,2368,0
+PEBK.US,D,20250512,000000,29.06,29.25,28.59,29.07,6224,0
+PEBK.US,D,20250513,000000,30.4,30.4,29.8201,29.99,5713,0
+PEBK.US,D,20250514,000000,31,31,29.71,29.71,4898,0
+PEBK.US,D,20250515,000000,30,30.88,29.5,30.88,5343,0
+PEBK.US,D,20250516,000000,30.88,31.66,30.04,30.04,7517,0
+PEBK.US,D,20250519,000000,29.26,30,29.26,29.52,3920,0
+PEBK.US,D,20250520,000000,29,29.5,29,29.28,2659,0
+PEBK.US,D,20250521,000000,29.25,29.25,29.24,29.24,4453,0
+PEBK.US,D,20250522,000000,29.6,30.0677,29.25,29.25,4912,0
+PEBK.US,D,20250523,000000,29.25,29.27,28.65,28.67,8557,0
+PEBK.US,D,20250527,000000,28.7405,28.86,28.54,28.54,2319,0
+PEBK.US,D,20250528,000000,27.98,28.245,27.89,28.07,6554,0
+PEBK.US,D,20250529,000000,28,28.2,27.84,28.2,1905,0
+PEBK.US,D,20250530,000000,27.88,28.55,27.53,27.53,7365,0
+PEBK.US,D,20250602,000000,27.25,27.68,27.25,27.68,31113,0
+PEBK.US,D,20250603,000000,27.66,27.94,27.66,27.77,4159,0
+PEBK.US,D,20250604,000000,27.475,27.755,27.3,27.55,5863,0
+PEBK.US,D,20250605,000000,27.3486,27.59,27.15,27.44,6506,0
+PEBK.US,D,20250606,000000,27.4401,28.2599,27.4401,28.21,4697,0
+PEBK.US,D,20250609,000000,27.72,28.09,27.72,28.01,3652,0
+PEBK.US,D,20250610,000000,28.25,29.14,27.9973,28.52,5101,0
+PEBK.US,D,20250611,000000,28.2469,28.795,27.79,27.79,7452,0
+PEBK.US,D,20250612,000000,27.7601,28.64,27.7601,28,5932,0
+PEBK.US,D,20250613,000000,27.77,27.82,27.4,27.73,11212,0
+PEBK.US,D,20250616,000000,28,28.12,27.83,28.12,8723,0
+PEBK.US,D,20250617,000000,27.905,28.25,27.54,27.54,4216,0
+PEBK.US,D,20250618,000000,27.51,27.84,27.4145,27.7,2439,0
+PEBK.US,D,20250620,000000,28.02,28.0799,27.6201,27.84,9613,0
+PEBK.US,D,20250623,000000,27.71,27.98,27.71,27.88,6051,0
+PEBK.US,D,20250624,000000,28.075,28.345,28.01,28.29,11909,0
+PEBK.US,D,20250625,000000,27.8539,28.24,27.8539,28.22,3647,0
+PEBK.US,D,20250626,000000,28.43,29.24,27.6003,29.24,5478,0
+PEBK.US,D,20250627,000000,29.14,30.274,27.32,29.08,30543,0
+PEBK.US,D,20250630,000000,28.6944,29.91,28.09,28.85,30568,0
+PEBK.US,D,20250701,000000,29.48,29.9908,28.53,29.07,67157,0
+PEBK.US,D,20250702,000000,29.41,29.99,29.41,29.99,7338,0
+PEBK.US,D,20250703,000000,30.24,31.74,30.24,31.74,2317,0
+PEBK.US,D,20250707,000000,30.95,31.11,29.14,29.35,10926,0
+PEBK.US,D,20250708,000000,29.31,30,29.3,29.66,10004,0
+PEBK.US,D,20250709,000000,29.62,30.07,29.6,30.07,13562,0
+PEBK.US,D,20250710,000000,30.08,30.08,29.83,29.83,3662,0
+PEBK.US,D,20250711,000000,29.32,29.97,29.25,29.92,5128,0
+PEBK.US,D,20250714,000000,30,30.19,29.76,29.81,4730,0
+PEBK.US,D,20250715,000000,29.82,29.82,28.7,28.7,7427,0
+PEBK.US,D,20250716,000000,28.95,29.995,28.5,28.78,6154,0
+PEBK.US,D,20250717,000000,29.4,29.4,29.13,29.13,6152,0
+PEBK.US,D,20250718,000000,29.52,29.52,28.58,28.86,8286,0
+PEBK.US,D,20250721,000000,29.05,29.8,29.05,29.8,8706,0
+PEBK.US,D,20250722,000000,30.06,30.34,30,30,7095,0
+PEBK.US,D,20250723,000000,30.06,30.06,29.9,29.9,2260,0
+PEBK.US,D,20250724,000000,29.55,29.55,29.38,29.38,2280,0
+PEBK.US,D,20250725,000000,29.28,29.38,29.26,29.27,2027,0
+PEBK.US,D,20250728,000000,29.5204,29.5204,29.44,29.44,2232,0
+PEBK.US,D,20250729,000000,29.25,29.26,28.73,28.73,4252,0
+PEBK.US,D,20250730,000000,28.75,28.75,28.5,28.74,6442,0
+PEBK.US,D,20250731,000000,28.63,30.19,28.5,28.71,9962,0
+PEBK.US,D,20250801,000000,28.55,28.755,27.86,27.86,27974,0
+PEBK.US,D,20250804,000000,28.59,29.2,27.81,28.36,5416,0
+PEBK.US,D,20250805,000000,28.3,28.3,27.7,27.93,9261,0
+PEBK.US,D,20250806,000000,28.01,28.5,28.01,28.07,4706,0
+PEBK.US,D,20250807,000000,28,28.08,26.81,27.95,8773,0
+PEBK.US,D,20250808,000000,27.99,28.39,27.99,28.25,3103,0
+PEBK.US,D,20250811,000000,28.46,29.51,27.71,28.29,4307,0
+PEBK.US,D,20250812,000000,28.37,29.52,28.37,29.52,6235,0
+PEBK.US,D,20250813,000000,30.24,31.64,30.22,30.85,13850,0
+PEBK.US,D,20250814,000000,30.53,30.53,30.26,30.26,3173,0
+PEBK.US,D,20250815,000000,30.5,30.5,28.44,28.85,31766,0
+PEBK.US,D,20250818,000000,28.9,29.04,28.76,28.76,6255,0
+PEBK.US,D,20250819,000000,28.85,29.8,28.85,29.3,12519,0
+PEBK.US,D,20250820,000000,27.85,29.8,27.85,29.76,6623,0
+PEBK.US,D,20250821,000000,29.5,29.77,29.5,29.65,3250,0
+PEBK.US,D,20250822,000000,30.49,32.5,30.45,31.85,11399,0
+PEBK.US,D,20250825,000000,30.75,31.75,30.75,31.07,8078,0
+PEBK.US,D,20250826,000000,31.75,31.75,31.395,31.46,3932,0
+PEBK.US,D,20250827,000000,31.55,31.55,31.21,31.21,6082,0
+PEBK.US,D,20250828,000000,31.575,31.78,31.52,31.52,1750,0
+PEBK.US,D,20250829,000000,31.4555,31.69,31.4555,31.68,2796,0
+PEBK.US,D,20250902,000000,31.02,31.81,31.02,31.41,4936,0
+PEBK.US,D,20250903,000000,31.014,31.81,31.014,31.36,8120,0
+PEBK.US,D,20250904,000000,31.5743,32,31.5743,31.9,3132,0
+PEBK.US,D,20250905,000000,31.98,32,31.71,31.71,3966,0
+PEBK.US,D,20250908,000000,31.58,31.97,31.55,31.59,3694,0
+PEBK.US,D,20250909,000000,31.85,31.86,31.5,31.5,2156,0
+PEBK.US,D,20250910,000000,31.51,31.58,31.4,31.58,7826,0
+PEBK.US,D,20250911,000000,32,32,31.81,31.81,3378,0
+PEBK.US,D,20250912,000000,31.42,32,31.3495,31.55,2570,0
+PEBK.US,D,20250915,000000,31.87,32,31.6,31.6,6152,0
+PEBK.US,D,20250916,000000,31.95,32,31.44,31.44,2997,0
+PEBK.US,D,20250917,000000,31.61,32,31.55,31.55,7662,0
+PEBK.US,D,20250918,000000,31.95,32.5,31.95,32.39,12530,0
+PEBK.US,D,20250919,000000,32.23,33.9,29.34,31.2,23252,0
+PEBK.US,D,20250922,000000,31.92,31.92,31.66,31.66,5500,0
+PEBK.US,D,20250923,000000,32,32,31.47,31.47,4108,0
+PEBK.US,D,20250924,000000,31.6,32.479,31.2,31.2,9275,0
+PEBK.US,D,20250925,000000,31.13,31.5,30.9,31.01,8951,0
+PEBK.US,D,20250926,000000,31.275,31.275,31.11,31.18,5730,0
+PEBK.US,D,20250929,000000,30.4452,31.18,30.4452,31.18,4575,0
+PEBK.US,D,20250930,000000,31.11,31.11,30.48,30.66,6937,0
+PEBK.US,D,20251001,000000,30.37,30.45,30.02,30.1,6547,0
+PEBK.US,D,20251002,000000,29.85,30.1,29.78,29.81,5386,0
+PEBK.US,D,20251003,000000,30.27,30.27,30.27,30.27,1969,0
+PEBK.US,D,20251006,000000,30.67,31.05,30.64,30.64,7747,0
+PEBK.US,D,20251007,000000,30.86,30.86,30.3,30.38,4882,0
+PEBK.US,D,20251008,000000,31.7931,31.7931,30.46,30.46,1797,0
+PEBK.US,D,20251009,000000,30.34,30.34,30,30.3,7721,0
+PEBK.US,D,20251010,000000,29.8596,29.8596,28.82,28.82,5287,0
+PEBK.US,D,20251013,000000,29.16,29.54,29.16,29.54,4025,0
+PEBK.US,D,20251014,000000,29.28,30.4686,29.26,29.86,4586,0
+PEBK.US,D,20251015,000000,30.3055,30.3055,30.1,30.1,2362,0
+PEBK.US,D,20251016,000000,30.1,30.1,28.2,28.2,7168,0
+PEBK.US,D,20251017,000000,28.2,28.98,28.08,28.42,4796,0
+PEBK.US,D,20251020,000000,29.525,30.09,29.525,30.09,9514,0
+PEBK.US,D,20251021,000000,30.9,32,30.505,31.5,6199,0
+PEBK.US,D,20251022,000000,31.658,32.55,31.658,32.23,5526,0
+PEBK.US,D,20251023,000000,31.88,31.88,31.25,31.25,3685,0
+PEBK.US,D,20251024,000000,31.89,31.95,31.38,31.54,7453,0
+PEBK.US,D,20251027,000000,31.31,31.79,30.79,30.9,12892,0
+PEBK.US,D,20251028,000000,31.11,31.11,30.5,30.51,4977,0
+PEBK.US,D,20251029,000000,30.3,30.3,29.12,29.5,7362,0
+PEBK.US,D,20251030,000000,29.98,30.09,29.52,29.54,6538,0
+PEBK.US,D,20251031,000000,29.3,29.91,29.3,29.43,6804,0
+PEBK.US,D,20251103,000000,29.2,29.71,27.33,29.38,26246,0
+PEBK.US,D,20251104,000000,29.68,29.68,29.02,29.02,5457,0
+PEBK.US,D,20251105,000000,29.0383,29.61,29.0383,29.57,4872,0
+PEBK.US,D,20251106,000000,29.87,29.87,29.24,29.6,5003,0
+PEBK.US,D,20251107,000000,29.79,29.79,29.65,29.65,2156,0
+PEBK.US,D,20251110,000000,29.65,29.89,29.53,29.53,3070,0
+PEBK.US,D,20251111,000000,29.85,30.42,29.65,29.65,54701,0
+PEBK.US,D,20251112,000000,30.01,30.3681,29.7,29.91,9703,0
+PEBK.US,D,20251113,000000,30.25,30.91,30.25,30.88,5408,0
+PEBK.US,D,20251114,000000,30.8409,30.8409,30.54,30.54,3281,0
+PEBK.US,D,20251117,000000,30.35,30.48,29.71,29.71,9030,0
+PEBK.US,D,20251118,000000,29.61,29.61,29.31,29.31,5144,0
+PEBK.US,D,20251119,000000,29.85,30.18,29.85,29.9,6583,0
+PEBK.US,D,20251120,000000,30.52,30.69,30.52,30.69,4553,0
+PEBK.US,D,20251121,000000,30.65,32,30.65,31.95,11408,0
+PEBK.US,D,20251124,000000,31.5,31.9,31.5,31.63,2892,0
+PEBK.US,D,20251125,000000,33.14,33.14,32.24,32.24,3458,0
+PEBK.US,D,20251126,000000,32,32.695,32,32.62,9560,0
+PEBK.US,D,20251128,000000,33.28,33.28,32.75,32.75,2261,0
+PEBK.US,D,20251201,000000,32.94,33.515,32.4,32.54,19539,0
+PEBK.US,D,20251202,000000,33.13,33.13,32.18,32.18,9083,0
+PEBK.US,D,20251203,000000,32.67,33.36,32.6001,33.13,7423,0
+PEBK.US,D,20251204,000000,33.63,34.5,33.63,34,12858,0
+PEBK.US,D,20251205,000000,33.95,34.2982,33.5,33.66,15275,0
+PEBK.US,D,20251208,000000,34,34.0001,33.71,33.71,5402,0
+PEBK.US,D,20251209,000000,34.305,34.425,33.98,34.16,6766,0
+PEBK.US,D,20251210,000000,34.05,36.55,34.05,35.41,15607,0
+PEBK.US,D,20251211,000000,35.75,36.67,35.65,36.05,8555,0
+PEBK.US,D,20251212,000000,36,37.39,36,36.75,10323,0
+PEBK.US,D,20251215,000000,37.28,38.46,37.28,37.72,13845,0
+PEBK.US,D,20251216,000000,38.1,38.2,37.77,37.77,9350,0
+PEBK.US,D,20251217,000000,37.75,38.04,36.97,37.83,23656,0
+PEBK.US,D,20251218,000000,38.32,38.4,37.47,37.86,31501,0
+PEBK.US,D,20251219,000000,38,38.36,37.61,37.86,20549,0
+PEBK.US,D,20251222,000000,38,38.24,37.46,37.46,6634,0
+PEBK.US,D,20251223,000000,37.79,37.79,36.88,37.16,9171,0
+PEBK.US,D,20251224,000000,37.69,37.69,37.26,37.26,3051,0
+PEBK.US,D,20251226,000000,37.31,37.4,36.3401,37.03,4059,0
+PEBK.US,D,20251229,000000,36.5501,37,36.55,36.71,7795,0
+PEBK.US,D,20251230,000000,36.92,36.92,36.15,36.2,6758,0
+PEBK.US,D,20251231,000000,36.46,36.5,36.2,36.2,5104,0
+PEBK.US,D,20260102,000000,36.49,36.49,35.71,35.71,5362,0
+PEBK.US,D,20260105,000000,35.95,36.9,35.71,35.9,27403,0
+PEBK.US,D,20260106,000000,36,36.2,35.41,35.64,6998,0
+PEBK.US,D,20260107,000000,35.6,35.735,35.15,35.43,5453,0
+PEBK.US,D,20260108,000000,35.3,36.53,35.3,35.94,11637,0
+PEBK.US,D,20260109,000000,36.23,36.68,35.1033,36,22707,0
+PEBK.US,D,20260112,000000,36,36.4,36,36.22,4303,0
+PEBK.US,D,20260113,000000,36.37,37.39,36.36,36.84,10070,0
+PEBK.US,D,20260114,000000,36.91,37.39,36.87,37,10962,0
+PEBK.US,D,20260115,000000,37.07,37.595,37.01,37.01,11135,0
+PEBK.US,D,20260116,000000,36.83,37.18,36.6,36.6,9063,0
+PEBK.US,D,20260120,000000,36.33,36.79,36.05,36.05,10851,0
+PEBK.US,D,20260121,000000,36.55,37.3,36.55,36.9,15154,0
+PEBK.US,D,20260122,000000,37.35,37.5,36.89,36.89,8413,0
+PEBK.US,D,20260123,000000,36.75,36.77,36.17,36.3,8265,0
+PEBK.US,D,20260126,000000,36.23,36.5,35.72,35.89,13937,0
+PEBK.US,D,20260127,000000,36,36.43,36,36.08,9605,0
+PEBK.US,D,20260128,000000,35.37,35.765,35.37,35.46,8100,0
+PEBK.US,D,20260129,000000,35.8,36.25,35.8,36.1,16681,0
+PEBK.US,D,20260130,000000,35.89,36.97,35.89,36.63,29480,0
+PEBK.US,D,20260202,000000,36.7,37.795,36.7,36.98,33624,0
+PEBK.US,D,20260203,000000,37.17,38.47,36.73,36.98,57302,0
+PEBK.US,D,20260204,000000,37.18,38.27,37.05,37.15,75983,0
+PEBK.US,D,20260205,000000,36.93,37.85,36.93,37.51,42001,0
+PEBK.US,D,20260206,000000,37.97,38.76,37.9,38.61,41472,0
+PEBK.US,D,20260209,000000,38.8,39.46,38.3,38.61,15149,0
+PEBK.US,D,20260210,000000,38.89,39.155,38.7,38.86,25946,0
+PEBK.US,D,20260211,000000,39.18,39.18,38.65,38.7,14371,0
+PEBK.US,D,20260212,000000,38.97,38.97,38.1,38.5,14433,0
+PEBK.US,D,20260213,000000,38.68,39.48,38.68,39.22,30744,0
+PEBK.US,D,20260217,000000,38.85,40.105,38.85,39.98,20918,0
+PEBK.US,D,20260218,000000,39.925,40.74,39.57,39.57,18461,0
diff --git a/daily/us/nasdaq stocks/2/pesi.us.txt b/daily/us/nasdaq stocks/2/pesi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64e12b515ff7c849f8d6013ab753e41f9e38f9b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pesi.us.txt	
@@ -0,0 +1,5267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PESI.US,D,20050225,000000,8.65,9,8.55,8.85,6666,0
+PESI.US,D,20050228,000000,8.5,9,8.45,8.8,4350,0
+PESI.US,D,20050301,000000,8.5,8.85,8.5,8.8,7480,0
+PESI.US,D,20050302,000000,8.95,9,8.7,8.8,5913,0
+PESI.US,D,20050303,000000,8.8,9,8.75,8.75,9909,0
+PESI.US,D,20050304,000000,8.6,8.85,7.7,8.8,6716,0
+PESI.US,D,20050307,000000,8.5,8.9,8.5,8.75,76612,0
+PESI.US,D,20050308,000000,8.75,8.75,8.6,8.7,4680,0
+PESI.US,D,20050309,000000,8.7,9,8.6,8.95,11629,0
+PESI.US,D,20050310,000000,9,9,8.75,9,4442,0
+PESI.US,D,20050311,000000,8.65,9,8.65,8.85,9280,0
+PESI.US,D,20050314,000000,8.8,9.05,8.7,8.7,15157,0
+PESI.US,D,20050315,000000,8.7,8.85,8.6,8.75,8182,0
+PESI.US,D,20050316,000000,8.8,8.95,8.7,8.75,5360,0
+PESI.US,D,20050317,000000,8.65,8.85,8.65,8.75,2720,0
+PESI.US,D,20050318,000000,8.9,8.9,8.65,8.9,5176,0
+PESI.US,D,20050321,000000,8.75,8.9,8.5,8.8,7852,0
+PESI.US,D,20050322,000000,8.75,9.75,8.75,9.2,83146,0
+PESI.US,D,20050323,000000,8.95,9.2,8.6,8.75,16501,0
+PESI.US,D,20050324,000000,9.1,9.4,8.8,9.25,17157,0
+PESI.US,D,20050328,000000,9.25,9.3,8.5,8.85,23371,0
+PESI.US,D,20050329,000000,8.9,8.95,8.75,8.95,9715,0
+PESI.US,D,20050330,000000,8.95,9.2,8.85,8.95,3414,0
+PESI.US,D,20050331,000000,9.25,9.25,8.85,9.05,4757,0
+PESI.US,D,20050401,000000,9.25,9.25,8.75,8.9,3256,0
+PESI.US,D,20050404,000000,8.8,9,8.75,8.95,8700,0
+PESI.US,D,20050405,000000,8.6,9,8.6,9,3554,0
+PESI.US,D,20050406,000000,8.85,9,8.85,9,2483,0
+PESI.US,D,20050407,000000,8.95,9.05,8.9,9,10744,0
+PESI.US,D,20050408,000000,8.75,9.05,8.75,8.9,80332,0
+PESI.US,D,20050411,000000,8.75,8.9,8.75,8.8,6242,0
+PESI.US,D,20050412,000000,8.55,8.9,8.2,8.9,8509,0
+PESI.US,D,20050413,000000,8.35,8.55,8.35,8.5,5752,0
+PESI.US,D,20050414,000000,8.25,8.5,8.1,8.5,12270,0
+PESI.US,D,20050415,000000,8.45,8.55,8.4,8.55,1825,0
+PESI.US,D,20050418,000000,8.5,8.5,8.25,8.25,3820,0
+PESI.US,D,20050419,000000,8.4,8.4,8.1,8.2,6880,0
+PESI.US,D,20050420,000000,8,8.5,7.9,8.5,13819,0
+PESI.US,D,20050421,000000,8.35,8.55,8.05,8.55,5116,0
+PESI.US,D,20050422,000000,8.55,9.2,8.5,9.2,22782,0
+PESI.US,D,20050425,000000,8.95,9,8.25,8.7,9363,0
+PESI.US,D,20050426,000000,8.55,8.75,8.3,8.45,3400,0
+PESI.US,D,20050427,000000,8.45,8.75,8.25,8.5,2584,0
+PESI.US,D,20050428,000000,8.65,8.85,8.6,8.75,6370,0
+PESI.US,D,20050429,000000,9,9.15,8.9,9.15,23821,0
+PESI.US,D,20050502,000000,9,9.4,8.8,9,61501,0
+PESI.US,D,20050503,000000,9,9.05,8.8,8.95,4620,0
+PESI.US,D,20050504,000000,8.4,9.1,8.4,9.1,6000,0
+PESI.US,D,20050505,000000,9,9.2,8.5,9.05,7160,0
+PESI.US,D,20050506,000000,9,9,8.85,9,5834,0
+PESI.US,D,20050509,000000,9.25,9.25,8.75,9,17204,0
+PESI.US,D,20050510,000000,9,9.05,8.85,9,10721,0
+PESI.US,D,20050511,000000,8.8,8.85,8.6,8.8,3835,0
+PESI.US,D,20050512,000000,8.75,8.85,8.6,8.85,956,0
+PESI.US,D,20050513,000000,9,9.15,8.8,9,4898,0
+PESI.US,D,20050516,000000,8.85,9,8.35,8.7,3196,0
+PESI.US,D,20050517,000000,8.7,8.75,8.55,8.75,1430,0
+PESI.US,D,20050518,000000,8.6,9,8.6,9,1700,0
+PESI.US,D,20050519,000000,8.75,9.35,8.7,9.1,14129,0
+PESI.US,D,20050520,000000,9.25,9.25,8.9,9,3514,0
+PESI.US,D,20050523,000000,8.75,9.35,8.75,9.1,3999,0
+PESI.US,D,20050524,000000,9,9.25,9,9.25,4044,0
+PESI.US,D,20050525,000000,8.95,9.1,8.75,8.85,940,0
+PESI.US,D,20050526,000000,8.7,8.8,8.7,8.8,130,0
+PESI.US,D,20050527,000000,8.8,8.8,8.7,8.7,3774,0
+PESI.US,D,20050531,000000,8.7,8.75,8.55,8.75,5700,0
+PESI.US,D,20050601,000000,8.3,8.75,8.3,8.5,4043,0
+PESI.US,D,20050602,000000,8.65,8.65,8.5,8.5,1994,0
+PESI.US,D,20050603,000000,8.55,8.55,8.3,8.5,7872,0
+PESI.US,D,20050606,000000,8.4,8.55,8.4,8.5,4211,0
+PESI.US,D,20050607,000000,8.5,8.65,8.5,8.55,4880,0
+PESI.US,D,20050608,000000,8.6,8.6,8.4,8.5,8455,0
+PESI.US,D,20050609,000000,8.5,8.65,8.5,8.6,6980,0
+PESI.US,D,20050610,000000,8.5,8.65,8.5,8.55,3964,0
+PESI.US,D,20050613,000000,8.35,8.6,8.35,8.45,4886,0
+PESI.US,D,20050614,000000,8.5,9.2,8.4,8.9,48059,0
+PESI.US,D,20050615,000000,8.95,9.25,8.9,9,36132,0
+PESI.US,D,20050616,000000,9.1,9.15,8.95,9.1,29478,0
+PESI.US,D,20050617,000000,8.8,9.25,8.8,9.25,12679,0
+PESI.US,D,20050620,000000,9.15,9.35,9,9.35,9835,0
+PESI.US,D,20050621,000000,9.4,9.75,9.35,9.75,36846,0
+PESI.US,D,20050622,000000,9.75,10,9.3,9.6,32893,0
+PESI.US,D,20050623,000000,9.5,9.55,9.45,9.5,5413,0
+PESI.US,D,20050624,000000,9.45,9.55,9.45,9.55,1608,0
+PESI.US,D,20050627,000000,9.5,9.7,9.4,9.55,9380,0
+PESI.US,D,20050628,000000,9.6,9.6,9.5,9.5,3084,0
+PESI.US,D,20050629,000000,9.45,9.5,9.3,9.4,2308,0
+PESI.US,D,20050630,000000,9.3,9.75,9.2,9.6,40716,0
+PESI.US,D,20050701,000000,9.8,9.8,9.05,9.45,2827,0
+PESI.US,D,20050705,000000,9.1,9.6,9.1,9.4,26221,0
+PESI.US,D,20050706,000000,9.1,9.55,9.1,9.5,3448,0
+PESI.US,D,20050707,000000,9.25,9.5,9.1,9.5,5016,0
+PESI.US,D,20050708,000000,9.35,9.6,9.35,9.5,5019,0
+PESI.US,D,20050711,000000,9.35,9.6,9.35,9.5,2160,0
+PESI.US,D,20050712,000000,9.35,9.6,9.35,9.6,46706,0
+PESI.US,D,20050713,000000,9.5,9.6,9.4,9.5,32600,0
+PESI.US,D,20050714,000000,9.4,9.5,9.25,9.45,2673,0
+PESI.US,D,20050715,000000,9.3,9.3,9.25,9.25,848,0
+PESI.US,D,20050718,000000,9.3,9.3,9.1,9.25,4815,0
+PESI.US,D,20050719,000000,9.25,9.25,9.2,9.2,2680,0
+PESI.US,D,20050720,000000,8.9,9.05,8.75,8.85,13189,0
+PESI.US,D,20050721,000000,8.7,9.2,8.7,8.85,3562,0
+PESI.US,D,20050722,000000,8.8,9.5,8.8,9.2,8042,0
+PESI.US,D,20050725,000000,9,9.5,8.85,9.5,8429,0
+PESI.US,D,20050726,000000,9.1,9.4,9.1,9.2,1772,0
+PESI.US,D,20050727,000000,8.8,9.45,8.8,9.45,5758,0
+PESI.US,D,20050728,000000,9.25,9.4,9.1,9.4,5428,0
+PESI.US,D,20050729,000000,9.25,9.5,9.25,9.45,14184,0
+PESI.US,D,20050801,000000,9.25,9.35,9.05,9.3,11017,0
+PESI.US,D,20050802,000000,9.25,9.7,9.25,9.6,35138,0
+PESI.US,D,20050803,000000,9.55,9.6,9.5,9.6,13153,0
+PESI.US,D,20050804,000000,9.5,9.6,9.3,9.5,3210,0
+PESI.US,D,20050805,000000,9.6,9.65,9.3,9.5,11641,0
+PESI.US,D,20050808,000000,9.2,9.6,8.8,9.5,36816,0
+PESI.US,D,20050809,000000,9.45,9.45,9.4,9.45,2797,0
+PESI.US,D,20050810,000000,9.5,9.55,9.15,9.3,6058,0
+PESI.US,D,20050811,000000,9.35,9.6,8.9,9.25,20437,0
+PESI.US,D,20050812,000000,9.25,9.5,8.95,9.35,63466,0
+PESI.US,D,20050815,000000,9.25,9.45,9,9.25,5301,0
+PESI.US,D,20050816,000000,9,9.15,8.95,9.15,9342,0
+PESI.US,D,20050817,000000,9.1,9.2,9,9.2,8072,0
+PESI.US,D,20050818,000000,9.1,9.6,9.1,9.3,15026,0
+PESI.US,D,20050819,000000,9.25,9.3,9.25,9.3,20931,0
+PESI.US,D,20050822,000000,9.35,9.6,9.35,9.6,39717,0
+PESI.US,D,20050823,000000,9.65,9.65,9.4,9.6,28984,0
+PESI.US,D,20050824,000000,9.65,10.75,9.3,10.4,153215,0
+PESI.US,D,20050825,000000,10.4,11.2,10.3,11.1,209484,0
+PESI.US,D,20050826,000000,11.25,11.25,10.7,11,37103,0
+PESI.US,D,20050829,000000,11.05,11.05,10.25,10.4,29368,0
+PESI.US,D,20050830,000000,10.4,10.75,10.15,10.75,31226,0
+PESI.US,D,20050831,000000,10.7,11,10.4,10.85,19927,0
+PESI.US,D,20050901,000000,10.9,11.65,10.35,10.35,185641,0
+PESI.US,D,20050902,000000,10.3,10.6,10.1,10.5,27286,0
+PESI.US,D,20050906,000000,10.5,11.2,10.25,11.1,28376,0
+PESI.US,D,20050907,000000,11.2,11.45,10.7,11.4,91860,0
+PESI.US,D,20050908,000000,11.4,15,11.35,13.55,827140,0
+PESI.US,D,20050909,000000,13.55,14,12.8,13.5,249343,0
+PESI.US,D,20050912,000000,13.5,13.5,11.95,12.35,120125,0
+PESI.US,D,20050913,000000,12,13.5,11.6,12.9,208720,0
+PESI.US,D,20050914,000000,12.75,12.9,11.85,12.45,72154,0
+PESI.US,D,20050915,000000,12.35,12.4,11.6,12.05,40842,0
+PESI.US,D,20050916,000000,11.95,12.15,11.45,11.65,71989,0
+PESI.US,D,20050919,000000,11.6,13.2,11.5,12.5,216782,0
+PESI.US,D,20050920,000000,12.9,12.9,11.65,12.4,92296,0
+PESI.US,D,20050921,000000,12.35,12.6,11.6,11.95,46322,0
+PESI.US,D,20050922,000000,11.8,12.15,11.5,11.8,34352,0
+PESI.US,D,20050923,000000,11.65,11.75,10.95,10.95,43785,0
+PESI.US,D,20050926,000000,11.15,12,10.95,11.45,47654,0
+PESI.US,D,20050927,000000,11.4,12.35,11.25,12.15,62613,0
+PESI.US,D,20050928,000000,12.45,12.45,11.25,11.5,31685,0
+PESI.US,D,20050929,000000,11.2,11.6,11,11.05,26868,0
+PESI.US,D,20050930,000000,11,11.2,10.6,11,49204,0
+PESI.US,D,20051003,000000,10.85,11.3,10.85,10.95,39371,0
+PESI.US,D,20051004,000000,11.2,11.2,10.65,11.1,25175,0
+PESI.US,D,20051005,000000,11,11,9.75,9.95,87297,0
+PESI.US,D,20051006,000000,9.75,10.35,9.5,9.9,64400,0
+PESI.US,D,20051007,000000,9.75,10.2,9.5,9.85,13100,0
+PESI.US,D,20051010,000000,9.95,12.45,9.95,11.15,170712,0
+PESI.US,D,20051011,000000,11.5,11.5,10.55,10.75,20370,0
+PESI.US,D,20051012,000000,10.9,11,10.25,10.55,12597,0
+PESI.US,D,20051013,000000,10.35,10.4,8.55,8.8,89104,0
+PESI.US,D,20051014,000000,8.75,9.55,8.75,9.55,28171,0
+PESI.US,D,20051017,000000,9.6,9.8,9.2,9.75,19664,0
+PESI.US,D,20051018,000000,9.75,10.25,9.75,10.2,26597,0
+PESI.US,D,20051019,000000,10.25,10.4,10.1,10.25,10418,0
+PESI.US,D,20051020,000000,10.25,10.25,9.45,9.5,14052,0
+PESI.US,D,20051021,000000,9.9,9.9,9.75,9.75,13500,0
+PESI.US,D,20051024,000000,9.85,10.1,9.65,9.65,13482,0
+PESI.US,D,20051025,000000,9.75,9.85,9.4,9.5,29736,0
+PESI.US,D,20051026,000000,9.8,9.95,9.3,9.3,22575,0
+PESI.US,D,20051027,000000,9.25,9.45,9.15,9.15,20710,0
+PESI.US,D,20051028,000000,9,9.35,7.75,9.1,99418,0
+PESI.US,D,20051031,000000,8.4,9.2,8.4,9.2,18588,0
+PESI.US,D,20051101,000000,9.25,9.4,8.6,9.25,17804,0
+PESI.US,D,20051102,000000,9.25,9.45,8.65,9.05,15319,0
+PESI.US,D,20051103,000000,8.85,9.1,8.6,8.8,17181,0
+PESI.US,D,20051104,000000,8.7,8.8,8.55,8.75,10440,0
+PESI.US,D,20051107,000000,8.55,8.75,8.55,8.65,11471,0
+PESI.US,D,20051108,000000,8.6,8.75,8.6,8.6,4847,0
+PESI.US,D,20051109,000000,8.55,8.55,8.25,8.35,36021,0
+PESI.US,D,20051110,000000,8.2,8.4,8.15,8.15,12774,0
+PESI.US,D,20051111,000000,8.05,8.25,8,8,16338,0
+PESI.US,D,20051114,000000,8.05,8.45,8.05,8.15,10306,0
+PESI.US,D,20051115,000000,8.2,8.3,7.75,7.95,22518,0
+PESI.US,D,20051116,000000,7.85,8.4,7.8,7.8,7910,0
+PESI.US,D,20051117,000000,7.85,8.2,7.5,7.9,30970,0
+PESI.US,D,20051118,000000,7.75,8.25,7.75,8.05,15092,0
+PESI.US,D,20051121,000000,7.95,8.55,7.95,8.4,15666,0
+PESI.US,D,20051122,000000,8.5,8.5,8.1,8.4,8790,0
+PESI.US,D,20051123,000000,8.25,8.3,8.2,8.3,6088,0
+PESI.US,D,20051125,000000,8.1,8.3,8.1,8.25,464,0
+PESI.US,D,20051128,000000,8.25,8.25,8.05,8.05,14577,0
+PESI.US,D,20051129,000000,8.25,8.85,8.25,8.85,10458,0
+PESI.US,D,20051130,000000,8.9,8.9,8.25,8.3,5621,0
+PESI.US,D,20051201,000000,8.1,8.25,8,8.25,6986,0
+PESI.US,D,20051202,000000,7.9,8.5,7.9,8.4,10618,0
+PESI.US,D,20051205,000000,8.2,8.25,8,8.2,20375,0
+PESI.US,D,20051206,000000,8.2,8.2,8,8,19304,0
+PESI.US,D,20051207,000000,8,8.25,8,8.1,20949,0
+PESI.US,D,20051208,000000,8.1,8.2,8,8.2,25705,0
+PESI.US,D,20051209,000000,8.05,8.45,8.05,8.35,12614,0
+PESI.US,D,20051212,000000,8.3,8.5,8.15,8.5,24510,0
+PESI.US,D,20051213,000000,8.6,8.65,8.05,8.1,31095,0
+PESI.US,D,20051214,000000,8.05,8.2,7.5,7.8,24395,0
+PESI.US,D,20051215,000000,8,8,7.9,8,6768,0
+PESI.US,D,20051216,000000,8,8,7.85,7.9,5630,0
+PESI.US,D,20051219,000000,8,8.05,7.75,7.85,13651,0
+PESI.US,D,20051220,000000,7.85,7.9,7.6,7.6,16241,0
+PESI.US,D,20051221,000000,7.75,8,7.5,8,12759,0
+PESI.US,D,20051222,000000,7.65,8.2,7.65,8.1,14687,0
+PESI.US,D,20051223,000000,8,8.1,7.65,7.7,16317,0
+PESI.US,D,20051227,000000,8,8.05,7.6,7.7,15170,0
+PESI.US,D,20051228,000000,7.55,8.25,7.55,8.25,19573,0
+PESI.US,D,20051229,000000,7.8,8.35,7.8,8.25,14075,0
+PESI.US,D,20051230,000000,8.25,8.4,8.15,8.35,9705,0
+PESI.US,D,20060103,000000,8.4,8.4,7.9,8.05,6709,0
+PESI.US,D,20060104,000000,8.35,8.9,8.35,8.75,39763,0
+PESI.US,D,20060105,000000,9,9,8.1,8.6,12742,0
+PESI.US,D,20060106,000000,8.65,8.7,8.5,8.5,900,0
+PESI.US,D,20060109,000000,8.55,8.85,8.55,8.7,22779,0
+PESI.US,D,20060110,000000,8.7,8.7,8.4,8.5,9008,0
+PESI.US,D,20060111,000000,8.3,8.45,8.25,8.35,2427,0
+PESI.US,D,20060112,000000,8.25,8.5,8,8.15,13841,0
+PESI.US,D,20060113,000000,7.95,8.45,7.9,7.9,8300,0
+PESI.US,D,20060117,000000,7.8,8.1,6.55,7.95,28196,0
+PESI.US,D,20060118,000000,7.35,7.85,7.35,7.8,3630,0
+PESI.US,D,20060119,000000,7.75,8,7.6,8,8482,0
+PESI.US,D,20060120,000000,8.05,8.2,8.05,8.2,2730,0
+PESI.US,D,20060123,000000,8.2,8.2,7.9,7.95,4310,0
+PESI.US,D,20060124,000000,7.95,8.05,7.95,7.95,1000,0
+PESI.US,D,20060125,000000,8.5,8.5,8.15,8.2,5997,0
+PESI.US,D,20060126,000000,8.3,8.8,8,8.75,23645,0
+PESI.US,D,20060127,000000,8.7,9.5,8.65,9.4,46771,0
+PESI.US,D,20060130,000000,9.55,10.1,9.25,9.45,38618,0
+PESI.US,D,20060131,000000,9.4,9.4,8.7,8.9,32034,0
+PESI.US,D,20060201,000000,8.75,8.95,8.5,8.8,16282,0
+PESI.US,D,20060202,000000,8.6,9,8.6,8.9,19280,0
+PESI.US,D,20060203,000000,9,9,8.7,8.9,5457,0
+PESI.US,D,20060206,000000,8.9,9,8.85,8.95,3979,0
+PESI.US,D,20060207,000000,8.9,9,8.75,8.8,21557,0
+PESI.US,D,20060208,000000,8.8,9.35,8.75,9.1,46086,0
+PESI.US,D,20060209,000000,9.45,9.45,8.8,8.95,14269,0
+PESI.US,D,20060210,000000,8.85,8.85,8.35,8.65,115773,0
+PESI.US,D,20060213,000000,8.5,8.5,7.9,7.95,95068,0
+PESI.US,D,20060214,000000,7.9,8.75,7.9,8.75,97029,0
+PESI.US,D,20060215,000000,8.85,9.2,8.7,9.05,44525,0
+PESI.US,D,20060216,000000,9.05,9.15,8.75,9,11597,0
+PESI.US,D,20060217,000000,9,9.8,8.85,9.5,28310,0
+PESI.US,D,20060221,000000,9.35,9.35,8.85,8.95,10791,0
+PESI.US,D,20060222,000000,9,9.15,8.85,9,5567,0
+PESI.US,D,20060223,000000,8.8,9.15,8.75,8.9,5747,0
+PESI.US,D,20060224,000000,8.95,9,8.8,9,2617,0
+PESI.US,D,20060227,000000,9,9.45,8.7,9.05,9302,0
+PESI.US,D,20060228,000000,9,9.5,8.95,9.3,9923,0
+PESI.US,D,20060301,000000,9.35,9.55,9.15,9.45,29557,0
+PESI.US,D,20060302,000000,9.25,9.35,9.1,9.3,4130,0
+PESI.US,D,20060303,000000,9.1,9.65,9,9.25,16114,0
+PESI.US,D,20060306,000000,9.25,9.3,8.9,9.1,21670,0
+PESI.US,D,20060307,000000,9.25,9.55,8.5,9.25,13967,0
+PESI.US,D,20060308,000000,8.55,9.15,8.55,8.9,24100,0
+PESI.US,D,20060309,000000,8.9,9.2,8.85,9.05,2881,0
+PESI.US,D,20060310,000000,9,9,8.65,8.9,9170,0
+PESI.US,D,20060313,000000,8.6,9.15,8.6,8.8,17656,0
+PESI.US,D,20060314,000000,8.9,9.1,8.75,8.8,13659,0
+PESI.US,D,20060315,000000,8.7,8.9,8.55,8.7,12239,0
+PESI.US,D,20060316,000000,8.75,9,8.7,8.75,10007,0
+PESI.US,D,20060317,000000,8.8,9,8.5,8.5,12974,0
+PESI.US,D,20060320,000000,8.4,8.9,8.4,8.75,11350,0
+PESI.US,D,20060321,000000,8.6,8.8,8.55,8.6,56994,0
+PESI.US,D,20060322,000000,8.5,9.25,8.5,9.05,7500,0
+PESI.US,D,20060323,000000,9,9.2,8.95,9.15,27678,0
+PESI.US,D,20060324,000000,9,9.8,9,9.5,37765,0
+PESI.US,D,20060327,000000,9.75,9.75,9.3,9.4,7536,0
+PESI.US,D,20060328,000000,9.5,9.5,9,9.5,9933,0
+PESI.US,D,20060329,000000,9.4,9.55,9.3,9.55,16411,0
+PESI.US,D,20060330,000000,9.45,10.75,9.45,10.75,48825,0
+PESI.US,D,20060331,000000,10.75,10.75,9.35,9.55,87429,0
+PESI.US,D,20060403,000000,9.7,10.2,9.5,10,21655,0
+PESI.US,D,20060404,000000,9.9,9.95,9.8,9.95,10550,0
+PESI.US,D,20060405,000000,9.65,9.9,8.95,9.9,10454,0
+PESI.US,D,20060406,000000,9.7,9.95,9.7,9.95,5050,0
+PESI.US,D,20060407,000000,9.85,9.95,9.85,9.95,3568,0
+PESI.US,D,20060410,000000,9.6,9.95,9.4,9.75,9791,0
+PESI.US,D,20060411,000000,9.85,10.05,9.8,9.95,14699,0
+PESI.US,D,20060412,000000,9.9,9.9,9.7,9.9,3792,0
+PESI.US,D,20060413,000000,9.9,10.4,9.9,10.15,73091,0
+PESI.US,D,20060417,000000,9.85,10.4,9.85,10.25,26650,0
+PESI.US,D,20060418,000000,10.25,10.5,9.8,10.5,20910,0
+PESI.US,D,20060419,000000,10.35,10.5,10.3,10.5,7310,0
+PESI.US,D,20060420,000000,10.5,10.5,9.95,10.15,17725,0
+PESI.US,D,20060421,000000,10.55,10.55,9.75,10,7428,0
+PESI.US,D,20060424,000000,9.8,10.65,9.6,10.65,21232,0
+PESI.US,D,20060425,000000,10.5,10.75,9.25,10.3,8287,0
+PESI.US,D,20060426,000000,9.65,11,9.65,11,62923,0
+PESI.US,D,20060427,000000,10.9,11,10.1,10.35,17981,0
+PESI.US,D,20060428,000000,10.2,10.25,9.8,9.95,21021,0
+PESI.US,D,20060501,000000,10.05,10.05,9.8,9.9,8936,0
+PESI.US,D,20060502,000000,9.9,10,9.9,10,3778,0
+PESI.US,D,20060503,000000,9.85,10,9.85,9.9,4589,0
+PESI.US,D,20060504,000000,9.9,9.95,9.25,9.35,10322,0
+PESI.US,D,20060505,000000,9.4,9.5,9,9.5,17512,0
+PESI.US,D,20060508,000000,8.5,9.7,8.5,9.35,17309,0
+PESI.US,D,20060509,000000,9.95,10.25,9.5,9.8,54959,0
+PESI.US,D,20060510,000000,9.9,9.9,8.85,9.6,11993,0
+PESI.US,D,20060511,000000,9.65,9.65,9.25,9.25,16365,0
+PESI.US,D,20060512,000000,9.25,9.35,9,9.35,48023,0
+PESI.US,D,20060515,000000,9.1,9.45,9.1,9.25,10538,0
+PESI.US,D,20060516,000000,9.5,9.75,9.25,9.45,14289,0
+PESI.US,D,20060517,000000,9.3,10,9.3,9.55,23665,0
+PESI.US,D,20060518,000000,10,10,9.7,9.95,6975,0
+PESI.US,D,20060519,000000,9.75,9.85,9.75,9.75,4797,0
+PESI.US,D,20060522,000000,9.75,10,9.75,9.8,5242,0
+PESI.US,D,20060523,000000,9.7,9.8,9.3,9.4,19350,0
+PESI.US,D,20060524,000000,9.25,9.65,8.95,9.35,46097,0
+PESI.US,D,20060525,000000,9.35,9.55,9.2,9.5,19314,0
+PESI.US,D,20060526,000000,9.4,9.55,9.3,9.3,4976,0
+PESI.US,D,20060530,000000,9.4,9.75,9.05,9.25,33645,0
+PESI.US,D,20060531,000000,9.5,9.5,9.3,9.3,4763,0
+PESI.US,D,20060601,000000,9.3,9.3,9,9.25,25532,0
+PESI.US,D,20060602,000000,9.25,9.5,9.1,9.5,12102,0
+PESI.US,D,20060605,000000,9.5,9.75,9.4,9.5,20340,0
+PESI.US,D,20060606,000000,9.5,9.75,9.25,9.55,86992,0
+PESI.US,D,20060607,000000,9.45,9.65,9.35,9.55,4682,0
+PESI.US,D,20060608,000000,9.4,9.5,9.2,9.4,8746,0
+PESI.US,D,20060609,000000,9.5,9.5,9.25,9.4,3514,0
+PESI.US,D,20060612,000000,9.35,9.4,9.25,9.25,5430,0
+PESI.US,D,20060613,000000,9.15,9.65,9.1,9.35,44552,0
+PESI.US,D,20060614,000000,9.15,9.45,9.15,9.4,3200,0
+PESI.US,D,20060615,000000,9.5,9.65,9.4,9.65,7391,0
+PESI.US,D,20060616,000000,9.7,10.95,9.7,10,218638,0
+PESI.US,D,20060619,000000,10,10.5,9.7,9.75,73563,0
+PESI.US,D,20060620,000000,9.9,10,9.45,10,42403,0
+PESI.US,D,20060621,000000,9.9,10,9.65,9.9,22888,0
+PESI.US,D,20060622,000000,9.95,10.05,9.7,10,52690,0
+PESI.US,D,20060623,000000,10,10,9.85,9.95,36142,0
+PESI.US,D,20060626,000000,9.9,10,9.7,10,46584,0
+PESI.US,D,20060627,000000,9.8,10.3,9.8,10.05,175232,0
+PESI.US,D,20060628,000000,10.2,10.25,10.1,10.25,24589,0
+PESI.US,D,20060629,000000,10.2,10.6,10.15,10.5,174940,0
+PESI.US,D,20060630,000000,10.5,10.65,10.25,10.65,53658,0
+PESI.US,D,20060703,000000,10.65,11.25,10.5,10.9,111623,0
+PESI.US,D,20060705,000000,11.25,12,10.85,11.75,196032,0
+PESI.US,D,20060706,000000,11.8,11.85,11.2,11.3,51890,0
+PESI.US,D,20060707,000000,11.3,13,11.15,13,109411,0
+PESI.US,D,20060710,000000,12.05,12.95,11.5,11.65,84975,0
+PESI.US,D,20060711,000000,11.55,12.25,11.55,11.9,33608,0
+PESI.US,D,20060712,000000,12,12.65,11.7,11.75,26312,0
+PESI.US,D,20060713,000000,11.55,11.75,10.5,11,49443,0
+PESI.US,D,20060714,000000,10.25,12.15,10.25,11.9,42774,0
+PESI.US,D,20060717,000000,11.75,12,11.25,11.65,11254,0
+PESI.US,D,20060718,000000,11.7,11.7,10.95,11.15,9722,0
+PESI.US,D,20060719,000000,11.15,11.35,11.1,11.25,13922,0
+PESI.US,D,20060720,000000,11.25,11.85,10.75,11.5,43708,0
+PESI.US,D,20060721,000000,11.5,11.55,11.1,11.35,7729,0
+PESI.US,D,20060724,000000,11.3,11.3,10.75,11.05,12144,0
+PESI.US,D,20060725,000000,11,11.1,10.5,10.75,24943,0
+PESI.US,D,20060726,000000,10.75,10.75,10.6,10.75,5060,0
+PESI.US,D,20060727,000000,10.75,11.15,10.65,10.65,16823,0
+PESI.US,D,20060728,000000,10.65,10.9,10.35,10.6,8700,0
+PESI.US,D,20060731,000000,10.55,11.25,10.25,10.75,39470,0
+PESI.US,D,20060801,000000,10.8,11.1,10.15,10.25,36127,0
+PESI.US,D,20060802,000000,10.1,10.95,10.1,10.75,172756,0
+PESI.US,D,20060803,000000,10.5,11.25,10.5,10.85,43902,0
+PESI.US,D,20060804,000000,11.15,11.45,10.75,10.95,11866,0
+PESI.US,D,20060807,000000,10.85,11.15,10.25,10.45,13479,0
+PESI.US,D,20060808,000000,10.25,10.95,10.2,10.8,17117,0
+PESI.US,D,20060809,000000,10.7,10.85,10.55,10.8,2860,0
+PESI.US,D,20060810,000000,10.65,11,10.4,10.55,11933,0
+PESI.US,D,20060811,000000,10.65,11.5,10.6,11.25,21023,0
+PESI.US,D,20060814,000000,11.25,11.4,10.85,10.9,6172,0
+PESI.US,D,20060815,000000,10.9,11.15,10.75,10.8,22615,0
+PESI.US,D,20060816,000000,10.75,11.5,10.65,10.9,46081,0
+PESI.US,D,20060817,000000,11,11.3,10.65,10.65,62855,0
+PESI.US,D,20060818,000000,10.5,10.95,10.5,10.75,5266,0
+PESI.US,D,20060821,000000,10.6,10.85,10.2,10.3,64299,0
+PESI.US,D,20060822,000000,10.4,10.5,10.25,10.35,17025,0
+PESI.US,D,20060823,000000,10.35,10.5,10.25,10.35,14564,0
+PESI.US,D,20060824,000000,10.4,10.85,10.3,10.75,12644,0
+PESI.US,D,20060825,000000,10.75,10.85,10.5,10.75,9110,0
+PESI.US,D,20060828,000000,10.65,10.8,10.35,10.5,15665,0
+PESI.US,D,20060829,000000,10.6,10.8,10.4,10.8,8793,0
+PESI.US,D,20060830,000000,10.65,11.25,10.6,11.05,32710,0
+PESI.US,D,20060831,000000,11.05,11.55,11,11.35,49208,0
+PESI.US,D,20060901,000000,10.75,12.05,10.6,11.95,46491,0
+PESI.US,D,20060905,000000,12.05,12.35,11.1,12.3,79050,0
+PESI.US,D,20060906,000000,12.1,12.3,11.9,11.95,49253,0
+PESI.US,D,20060907,000000,11.8,12.05,11.65,11.8,11488,0
+PESI.US,D,20060908,000000,11.65,11.8,11.25,11.4,13286,0
+PESI.US,D,20060911,000000,10.95,11.4,10.95,11.1,35022,0
+PESI.US,D,20060912,000000,11.2,11.25,11.05,11.15,9067,0
+PESI.US,D,20060913,000000,11.05,11.5,11.05,11.05,12942,0
+PESI.US,D,20060914,000000,11.25,11.25,10.6,10.75,37096,0
+PESI.US,D,20060915,000000,10.75,11.4,10.6,11.3,16546,0
+PESI.US,D,20060918,000000,11.2,11.2,10.85,11.2,33714,0
+PESI.US,D,20060919,000000,11.1,11.3,10.55,10.9,10219,0
+PESI.US,D,20060920,000000,10.65,10.9,10.4,10.6,55227,0
+PESI.US,D,20060921,000000,10.75,10.8,10.15,10.55,18940,0
+PESI.US,D,20060922,000000,10.45,10.75,10.3,10.65,5978,0
+PESI.US,D,20060925,000000,10.5,10.7,10.1,10.65,7983,0
+PESI.US,D,20060926,000000,10.3,10.95,10.25,10.55,7660,0
+PESI.US,D,20060927,000000,10.2,10.6,10.05,10.5,23218,0
+PESI.US,D,20060928,000000,10.6,10.7,10.35,10.35,23928,0
+PESI.US,D,20060929,000000,10.35,10.85,10.35,10.35,53562,0
+PESI.US,D,20061002,000000,10.45,10.6,10.35,10.5,10412,0
+PESI.US,D,20061003,000000,10.5,10.5,9.5,10.25,32617,0
+PESI.US,D,20061004,000000,10.15,10.45,9.5,9.85,65395,0
+PESI.US,D,20061005,000000,9.7,9.9,9.55,9.75,15973,0
+PESI.US,D,20061006,000000,9.6,10,9.6,9.95,11752,0
+PESI.US,D,20061009,000000,9.95,10,9.8,9.95,9325,0
+PESI.US,D,20061010,000000,10,10,9.65,9.95,12764,0
+PESI.US,D,20061011,000000,9.8,10.15,9.8,10.1,10188,0
+PESI.US,D,20061012,000000,9.9,10.25,9.85,10.1,11380,0
+PESI.US,D,20061013,000000,10.05,10.2,10,10.15,37119,0
+PESI.US,D,20061016,000000,10.3,10.7,10,10.5,28438,0
+PESI.US,D,20061017,000000,10.4,10.8,10.4,10.75,14824,0
+PESI.US,D,20061018,000000,10.5,11,10.5,11,17492,0
+PESI.US,D,20061019,000000,10.55,11.05,10.55,10.9,25574,0
+PESI.US,D,20061020,000000,10.75,11.1,10.75,11.05,24103,0
+PESI.US,D,20061023,000000,10.8,10.9,10.55,10.9,22523,0
+PESI.US,D,20061024,000000,10.8,10.8,10.25,10.6,15410,0
+PESI.US,D,20061025,000000,10.45,10.55,10.35,10.45,12333,0
+PESI.US,D,20061026,000000,10.45,10.45,10.35,10.35,2865,0
+PESI.US,D,20061027,000000,10.25,10.4,10.2,10.2,6049,0
+PESI.US,D,20061030,000000,10.15,10.5,10.05,10.2,7128,0
+PESI.US,D,20061031,000000,10.1,11.25,10.1,10.85,36521,0
+PESI.US,D,20061101,000000,10.85,11.25,10.85,11.1,45644,0
+PESI.US,D,20061102,000000,11,11.05,10.8,10.85,15729,0
+PESI.US,D,20061103,000000,10.8,11.2,10.65,10.85,40044,0
+PESI.US,D,20061106,000000,10.85,10.9,10.65,10.7,8408,0
+PESI.US,D,20061107,000000,10.75,10.75,10.5,10.6,2132,0
+PESI.US,D,20061108,000000,10.45,11.25,10.3,11,16095,0
+PESI.US,D,20061109,000000,10.9,11,10.55,10.65,9064,0
+PESI.US,D,20061110,000000,10.5,10.75,10.3,10.4,5490,0
+PESI.US,D,20061113,000000,10.4,10.6,10.3,10.3,4207,0
+PESI.US,D,20061114,000000,10.4,10.45,9.9,10,30818,0
+PESI.US,D,20061115,000000,10,10.2,9.9,10,23298,0
+PESI.US,D,20061116,000000,9.9,10.15,9.7,9.8,22797,0
+PESI.US,D,20061117,000000,10,10.4,9.75,10.4,15770,0
+PESI.US,D,20061120,000000,10.1,10.2,9.85,9.95,7820,0
+PESI.US,D,20061121,000000,9.9,10.2,9.85,10.15,27159,0
+PESI.US,D,20061122,000000,10.25,10.4,10.05,10.15,10863,0
+PESI.US,D,20061124,000000,10,10,9.8,9.9,4091,0
+PESI.US,D,20061127,000000,9.95,10.1,9.75,10.1,30388,0
+PESI.US,D,20061128,000000,10.1,10.1,10,10.05,10730,0
+PESI.US,D,20061129,000000,10.05,10.25,10.05,10.2,3574,0
+PESI.US,D,20061130,000000,10.05,10.2,10,10,12887,0
+PESI.US,D,20061201,000000,10,10.15,10,10.05,5966,0
+PESI.US,D,20061204,000000,10,10,9.85,9.85,18700,0
+PESI.US,D,20061205,000000,9.9,10,9.85,9.9,3421,0
+PESI.US,D,20061206,000000,9.9,10,9.8,9.95,73918,0
+PESI.US,D,20061207,000000,9.95,10.2,9.95,10.2,7102,0
+PESI.US,D,20061208,000000,10.1,10.7,10.1,10.35,17118,0
+PESI.US,D,20061211,000000,10.25,10.55,10.15,10.55,26009,0
+PESI.US,D,20061212,000000,10.5,10.75,10.5,10.5,8632,0
+PESI.US,D,20061213,000000,10.5,10.7,10.5,10.6,2340,0
+PESI.US,D,20061214,000000,10.5,10.65,10.5,10.65,4281,0
+PESI.US,D,20061215,000000,10.75,10.95,10.65,10.65,43790,0
+PESI.US,D,20061218,000000,11,11.4,10.8,11.3,76210,0
+PESI.US,D,20061219,000000,11.4,11.5,11.15,11.15,63965,0
+PESI.US,D,20061220,000000,11.3,11.5,11.05,11.15,21426,0
+PESI.US,D,20061221,000000,11.15,11.5,11.1,11.2,50568,0
+PESI.US,D,20061222,000000,11.2,11.4,11.1,11.15,16757,0
+PESI.US,D,20061226,000000,11,11.4,11,11.05,15710,0
+PESI.US,D,20061227,000000,11.15,11.9,11.1,11.8,41892,0
+PESI.US,D,20061228,000000,11.65,12,11.4,11.4,13940,0
+PESI.US,D,20061229,000000,11.4,11.7,11.4,11.6,15952,0
+PESI.US,D,20070103,000000,11.45,11.55,11.1,11.15,29070,0
+PESI.US,D,20070104,000000,11.3,11.7,11.3,11.55,33721,0
+PESI.US,D,20070105,000000,11.7,11.9,11.65,11.9,22349,0
+PESI.US,D,20070108,000000,11.85,12.05,11.6,11.9,61337,0
+PESI.US,D,20070109,000000,12,12.05,11.9,12.05,20815,0
+PESI.US,D,20070110,000000,11.95,12.85,11.95,12.35,49457,0
+PESI.US,D,20070111,000000,12.25,12.3,11.6,12.25,17399,0
+PESI.US,D,20070112,000000,12.25,12.3,11.9,12,9518,0
+PESI.US,D,20070116,000000,12.1,12.1,11.95,12.05,13407,0
+PESI.US,D,20070117,000000,12.1,12.1,11.6,12,14224,0
+PESI.US,D,20070118,000000,11.8,11.95,11.65,11.9,15242,0
+PESI.US,D,20070119,000000,11.9,12,11.9,12,9227,0
+PESI.US,D,20070122,000000,12,12,11.45,11.65,5987,0
+PESI.US,D,20070123,000000,11.75,11.9,11.75,11.9,30104,0
+PESI.US,D,20070124,000000,11.8,12,11.8,12,26727,0
+PESI.US,D,20070125,000000,11.9,11.95,11.7,11.7,14098,0
+PESI.US,D,20070126,000000,11.8,11.8,11.65,11.75,22992,0
+PESI.US,D,20070129,000000,11.8,12.05,11.75,12.05,23258,0
+PESI.US,D,20070130,000000,12.2,12.2,11.85,11.9,27078,0
+PESI.US,D,20070131,000000,12,12.15,11.8,11.85,10378,0
+PESI.US,D,20070201,000000,11.75,12.1,11.75,12.05,18118,0
+PESI.US,D,20070202,000000,11.9,12.15,11.85,11.9,18174,0
+PESI.US,D,20070205,000000,11.9,12,11.9,11.95,3540,0
+PESI.US,D,20070206,000000,11.85,12,11.55,12,16097,0
+PESI.US,D,20070207,000000,11.9,11.95,11.75,11.8,2885,0
+PESI.US,D,20070208,000000,11.7,12.15,11.7,11.9,7446,0
+PESI.US,D,20070209,000000,11.8,12,11.75,11.9,12082,0
+PESI.US,D,20070212,000000,11.7,11.8,11.3,11.6,24818,0
+PESI.US,D,20070213,000000,11.6,11.7,11.4,11.45,5722,0
+PESI.US,D,20070214,000000,11.45,11.65,11.25,11.4,6300,0
+PESI.US,D,20070215,000000,11.3,11.45,11.1,11.25,5970,0
+PESI.US,D,20070216,000000,11.2,11.25,11.1,11.2,5013,0
+PESI.US,D,20070220,000000,11.35,11.55,11.1,11.45,16119,0
+PESI.US,D,20070221,000000,11.35,11.45,11.3,11.35,12970,0
+PESI.US,D,20070222,000000,11.25,11.4,11.25,11.25,5215,0
+PESI.US,D,20070223,000000,11.25,11.65,11.25,11.6,25888,0
+PESI.US,D,20070226,000000,11.75,11.75,11.25,11.5,23245,0
+PESI.US,D,20070227,000000,11.4,11.4,10.35,10.75,35443,0
+PESI.US,D,20070228,000000,11.6,11.6,10.5,11.15,26246,0
+PESI.US,D,20070301,000000,11.15,11.2,10.8,11,11000,0
+PESI.US,D,20070302,000000,11,11.3,10.95,11.1,103661,0
+PESI.US,D,20070305,000000,11.15,11.35,10.9,10.95,34179,0
+PESI.US,D,20070306,000000,11.25,11.6,11.15,11.6,23314,0
+PESI.US,D,20070307,000000,11.5,12,11.25,11.9,31425,0
+PESI.US,D,20070308,000000,11.75,11.75,11.35,11.4,19205,0
+PESI.US,D,20070309,000000,11.5,11.5,10.8,11.5,20283,0
+PESI.US,D,20070312,000000,11.2,11.5,11.2,11.5,8811,0
+PESI.US,D,20070313,000000,11.6,11.6,11.25,11.5,8447,0
+PESI.US,D,20070314,000000,11.25,11.3,10.95,11.1,9916,0
+PESI.US,D,20070315,000000,11.15,11.3,11.05,11.3,4858,0
+PESI.US,D,20070316,000000,11.3,11.3,10.75,11,10457,0
+PESI.US,D,20070319,000000,11.15,11.3,11,11.1,6948,0
+PESI.US,D,20070320,000000,11.15,11.15,11,11.05,7955,0
+PESI.US,D,20070321,000000,11.15,11.25,11.05,11.05,7735,0
+PESI.US,D,20070322,000000,10.95,11,10.75,10.8,6110,0
+PESI.US,D,20070323,000000,10.85,11.05,10.7,11.05,9569,0
+PESI.US,D,20070326,000000,11.05,11.05,10.75,10.85,5940,0
+PESI.US,D,20070327,000000,10.75,10.9,10.55,10.8,4800,0
+PESI.US,D,20070328,000000,10.8,10.8,10.55,10.7,4037,0
+PESI.US,D,20070329,000000,10.75,11.1,10.75,11.1,5785,0
+PESI.US,D,20070330,000000,11.1,11.9,11.1,11.9,18083,0
+PESI.US,D,20070402,000000,11.55,11.95,11.1,11.25,28865,0
+PESI.US,D,20070403,000000,11.3,11.5,10.65,11.35,8616,0
+PESI.US,D,20070404,000000,11.25,11.3,11.15,11.25,2943,0
+PESI.US,D,20070405,000000,11.3,11.4,11.2,11.3,5730,0
+PESI.US,D,20070409,000000,11.3,11.55,11.25,11.55,9385,0
+PESI.US,D,20070410,000000,11.6,11.75,11.25,11.4,9799,0
+PESI.US,D,20070411,000000,11.4,11.4,11.25,11.3,4220,0
+PESI.US,D,20070412,000000,11.25,11.3,10.8,10.85,18663,0
+PESI.US,D,20070413,000000,10.75,11.5,10.75,11.3,17897,0
+PESI.US,D,20070416,000000,11.15,11.5,11.15,11.5,43774,0
+PESI.US,D,20070417,000000,11.55,12.4,11.55,12.25,67255,0
+PESI.US,D,20070418,000000,12.1,12.25,11.65,12.1,48305,0
+PESI.US,D,20070419,000000,11.85,12.55,11.6,12.55,50699,0
+PESI.US,D,20070420,000000,12.4,12.5,12.25,12.45,117780,0
+PESI.US,D,20070423,000000,12.25,12.3,12.05,12.25,19945,0
+PESI.US,D,20070424,000000,12.15,12.35,12,12.15,15393,0
+PESI.US,D,20070425,000000,12.2,13.45,12.2,13.2,138374,0
+PESI.US,D,20070426,000000,12.6,13,12.6,12.8,52874,0
+PESI.US,D,20070427,000000,12.65,13,12.55,12.95,21411,0
+PESI.US,D,20070430,000000,12.6,13.65,12.6,13.5,72054,0
+PESI.US,D,20070501,000000,13.6,13.75,12.75,12.85,33885,0
+PESI.US,D,20070502,000000,12.85,13,12.35,12.75,40620,0
+PESI.US,D,20070503,000000,12.8,12.85,12.25,12.85,24177,0
+PESI.US,D,20070504,000000,12.75,12.85,12.55,12.7,8069,0
+PESI.US,D,20070507,000000,12.7,13.35,12.4,13.25,55963,0
+PESI.US,D,20070508,000000,13,13.65,12.75,13.5,166787,0
+PESI.US,D,20070509,000000,13.45,14.75,12.25,14.3,204400,0
+PESI.US,D,20070510,000000,14.6,14.85,13.75,13.8,112253,0
+PESI.US,D,20070511,000000,13.35,14.35,12.9,14,19467,0
+PESI.US,D,20070514,000000,14,14.1,13.7,13.7,32814,0
+PESI.US,D,20070515,000000,13.85,13.85,13.35,13.7,35984,0
+PESI.US,D,20070516,000000,13.5,13.9,13.5,13.55,58666,0
+PESI.US,D,20070517,000000,13.55,14.7,13.55,14,49298,0
+PESI.US,D,20070518,000000,14.7,16,14.7,15.8,280699,0
+PESI.US,D,20070521,000000,15.1,15.8,15,15.6,143292,0
+PESI.US,D,20070522,000000,15.85,15.85,15,15.25,81484,0
+PESI.US,D,20070523,000000,15.25,15.4,14.95,15,41432,0
+PESI.US,D,20070524,000000,15.05,15.25,14.25,14.8,42822,0
+PESI.US,D,20070525,000000,14.95,15.65,14.9,15.6,30657,0
+PESI.US,D,20070529,000000,15.7,15.7,15.25,15.35,18926,0
+PESI.US,D,20070530,000000,15.85,16.25,15.25,16,171008,0
+PESI.US,D,20070531,000000,15.05,15.75,14.85,15.5,69711,0
+PESI.US,D,20070601,000000,15.45,15.5,15,15.1,36200,0
+PESI.US,D,20070604,000000,15.05,15.5,14.7,15.5,47104,0
+PESI.US,D,20070605,000000,15.5,15.5,15,15.2,16287,0
+PESI.US,D,20070606,000000,15,15.15,14.85,15.1,24085,0
+PESI.US,D,20070607,000000,15,15.15,14.9,15.1,22270,0
+PESI.US,D,20070608,000000,14.95,15.1,14.75,15,6271,0
+PESI.US,D,20070611,000000,14.8,15.25,14,15.25,39766,0
+PESI.US,D,20070612,000000,15.25,15.25,14.75,15.1,16750,0
+PESI.US,D,20070613,000000,15,15.25,14.6,15.25,34082,0
+PESI.US,D,20070614,000000,15,15.55,14.6,15.5,31686,0
+PESI.US,D,20070615,000000,15.6,15.95,15.25,15.95,21272,0
+PESI.US,D,20070618,000000,15.4,15.65,14.95,15,28563,0
+PESI.US,D,20070619,000000,14.8,15.25,14.8,15.2,17438,0
+PESI.US,D,20070620,000000,15,15.25,15,15.2,14543,0
+PESI.US,D,20070621,000000,15.05,15.4,14.75,15.25,29691,0
+PESI.US,D,20070622,000000,15,15.4,15,15,16200,0
+PESI.US,D,20070625,000000,15.05,15.35,14.7,15.05,42422,0
+PESI.US,D,20070626,000000,15.05,15.05,14.45,14.6,30269,0
+PESI.US,D,20070627,000000,14.4,15.1,13.75,15.1,32897,0
+PESI.US,D,20070628,000000,15,15.7,14.85,15.25,208871,0
+PESI.US,D,20070629,000000,15.2,15.5,15.05,15.35,95569,0
+PESI.US,D,20070702,000000,15.25,15.75,15.25,15.5,37545,0
+PESI.US,D,20070703,000000,15.3,16,15.3,15.55,21065,0
+PESI.US,D,20070705,000000,15.7,15.8,15.45,15.5,24699,0
+PESI.US,D,20070706,000000,15.5,15.6,15.25,15.55,12213,0
+PESI.US,D,20070709,000000,15.4,15.45,15.15,15.35,15419,0
+PESI.US,D,20070710,000000,15.35,15.35,14.65,15.25,24842,0
+PESI.US,D,20070711,000000,15.1,15.5,14.8,15.5,12014,0
+PESI.US,D,20070712,000000,15.45,15.5,14.95,15.25,15166,0
+PESI.US,D,20070713,000000,15.05,15.6,15,15.05,20783,0
+PESI.US,D,20070716,000000,15,15.55,14.9,15.05,9427,0
+PESI.US,D,20070717,000000,15.1,17,15,16.6,172052,0
+PESI.US,D,20070718,000000,16.35,16.5,15.55,15.85,48382,0
+PESI.US,D,20070719,000000,15.8,16,15.3,15.55,28719,0
+PESI.US,D,20070720,000000,15.3,15.6,15,15.15,28610,0
+PESI.US,D,20070723,000000,15.1,15.35,15,15.15,11322,0
+PESI.US,D,20070724,000000,15.15,15.5,15,15.05,31401,0
+PESI.US,D,20070725,000000,15.05,15.3,14.6,15,31619,0
+PESI.US,D,20070726,000000,14.95,14.95,13.8,14.95,33492,0
+PESI.US,D,20070727,000000,14.8,15,14.35,14.5,18887,0
+PESI.US,D,20070730,000000,14.35,15,13.8,14.8,18482,0
+PESI.US,D,20070731,000000,14.8,15.45,14.7,15.2,20774,0
+PESI.US,D,20070801,000000,14.55,15.65,14.55,14.75,13739,0
+PESI.US,D,20070802,000000,14.65,15.25,14.5,14.65,21305,0
+PESI.US,D,20070803,000000,14.8,15.05,14,14.15,10945,0
+PESI.US,D,20070806,000000,14,14.5,13.75,14.4,22724,0
+PESI.US,D,20070807,000000,12.8,14.7,12.5,14.15,155293,0
+PESI.US,D,20070808,000000,14.1,14.1,13.15,13.6,37236,0
+PESI.US,D,20070809,000000,13.1,13.45,12.85,13.4,10185,0
+PESI.US,D,20070810,000000,13,13.35,12.7,12.95,50094,0
+PESI.US,D,20070813,000000,12.85,14.15,12.85,13.75,17182,0
+PESI.US,D,20070814,000000,13.75,13.75,12.75,13.3,9878,0
+PESI.US,D,20070815,000000,13.5,13.5,12.75,13.05,10622,0
+PESI.US,D,20070816,000000,13,13.2,12.55,12.9,31482,0
+PESI.US,D,20070817,000000,13.1,13.15,12.8,12.95,6266,0
+PESI.US,D,20070820,000000,13,13.6,13,13.55,4275,0
+PESI.US,D,20070821,000000,13.35,13.5,13,13.45,3200,0
+PESI.US,D,20070822,000000,13.4,13.55,13.05,13.55,3816,0
+PESI.US,D,20070823,000000,13.05,13.85,13.05,13.7,4385,0
+PESI.US,D,20070824,000000,13.7,14.1,13.7,14.1,4118,0
+PESI.US,D,20070827,000000,13.9,14.45,13.75,14.2,7555,0
+PESI.US,D,20070828,000000,14.2,14.2,13.5,13.65,3925,0
+PESI.US,D,20070829,000000,13.55,14,13.5,13.5,11990,0
+PESI.US,D,20070830,000000,13.5,13.8,13.3,13.35,4631,0
+PESI.US,D,20070831,000000,13.4,13.45,8.7,13.1,11043,0
+PESI.US,D,20070904,000000,13.25,13.4,12.5,13.05,9921,0
+PESI.US,D,20070905,000000,12.7,14.1,12.7,13.8,8610,0
+PESI.US,D,20070906,000000,13.75,13.8,13.5,13.8,928,0
+PESI.US,D,20070907,000000,13.95,13.95,12.5,13.6,14980,0
+PESI.US,D,20070910,000000,13.55,13.55,13,13.25,2748,0
+PESI.US,D,20070911,000000,12.9,13.25,12.9,13,6917,0
+PESI.US,D,20070912,000000,13,13.6,12.85,13.1,1420,0
+PESI.US,D,20070913,000000,13.1,13.35,13,13.05,1212,0
+PESI.US,D,20070914,000000,13.4,14.75,13.4,14.2,17746,0
+PESI.US,D,20070917,000000,14.25,14.25,13.2,13.6,4183,0
+PESI.US,D,20070918,000000,13.6,13.75,13.3,13.55,2110,0
+PESI.US,D,20070919,000000,13.6,13.6,12.85,13.35,6126,0
+PESI.US,D,20070920,000000,13.55,13.6,13.4,13.4,220,0
+PESI.US,D,20070921,000000,13.55,13.55,13.4,13.45,280,0
+PESI.US,D,20070924,000000,13.25,13.75,12.8,12.95,4550,0
+PESI.US,D,20070925,000000,12.7,13.75,12.7,13.7,12385,0
+PESI.US,D,20070926,000000,13.5,13.6,13.1,13.15,72730,0
+PESI.US,D,20070927,000000,13.15,13.25,12.15,13,13655,0
+PESI.US,D,20070928,000000,13.2,13.45,12.8,13.4,12962,0
+PESI.US,D,20071001,000000,13.45,14.3,12.85,14.15,14238,0
+PESI.US,D,20071002,000000,14,14.65,13.85,13.95,59728,0
+PESI.US,D,20071003,000000,14.15,14.5,13.6,14,14428,0
+PESI.US,D,20071004,000000,14,14.4,13.6,13.8,7872,0
+PESI.US,D,20071005,000000,13.9,14.7,13.9,14.35,291727,0
+PESI.US,D,20071008,000000,14.4,14.9,14.4,14.9,13830,0
+PESI.US,D,20071009,000000,15,15.15,14.25,15.05,17680,0
+PESI.US,D,20071010,000000,15,15.1,14.85,15.05,20128,0
+PESI.US,D,20071011,000000,15.25,15.25,14.75,14.75,5956,0
+PESI.US,D,20071012,000000,14.7,14.7,14,14.65,8135,0
+PESI.US,D,20071015,000000,14.55,14.55,14.25,14.5,8065,0
+PESI.US,D,20071016,000000,14.3,14.65,14.25,14.6,7810,0
+PESI.US,D,20071017,000000,14.5,14.9,14.4,14.6,32970,0
+PESI.US,D,20071018,000000,14.4,15.2,14.4,15.2,3154,0
+PESI.US,D,20071019,000000,14.5,15.2,14.25,14.9,8257,0
+PESI.US,D,20071022,000000,14.6,15.05,14.55,14.65,8750,0
+PESI.US,D,20071023,000000,14.6,14.6,14.15,14.45,40786,0
+PESI.US,D,20071024,000000,14.85,14.9,14.3,14.55,2638,0
+PESI.US,D,20071025,000000,14.75,14.95,14.3,14.45,2028,0
+PESI.US,D,20071026,000000,14.4,14.95,14.3,14.35,2620,0
+PESI.US,D,20071029,000000,14.35,14.35,13.8,14.15,5663,0
+PESI.US,D,20071030,000000,14.25,14.65,13.95,14.45,5884,0
+PESI.US,D,20071031,000000,14.35,14.65,14.1,14.5,9219,0
+PESI.US,D,20071101,000000,14.5,15.25,14,14.9,33198,0
+PESI.US,D,20071102,000000,14.85,14.85,13.9,14.45,7149,0
+PESI.US,D,20071105,000000,14.5,14.5,13.6,14,8705,0
+PESI.US,D,20071106,000000,14.4,14.4,11.75,13.7,7506,0
+PESI.US,D,20071107,000000,13.75,14.4,13.2,13.95,27128,0
+PESI.US,D,20071108,000000,13.75,14.2,13.25,13.35,7916,0
+PESI.US,D,20071109,000000,13.6,14.15,13.25,13.5,147544,0
+PESI.US,D,20071112,000000,12.75,13.45,12.75,13.15,16403,0
+PESI.US,D,20071113,000000,13.45,13.6,12.35,12.85,21254,0
+PESI.US,D,20071114,000000,12.85,13.5,12.4,13,7630,0
+PESI.US,D,20071115,000000,13.1,13.5,12.8,13,4025,0
+PESI.US,D,20071116,000000,13,13.75,12.85,13.1,5775,0
+PESI.US,D,20071119,000000,12.9,13.7,12.85,13.3,4738,0
+PESI.US,D,20071120,000000,13.35,13.55,13,13.2,11841,0
+PESI.US,D,20071121,000000,13.15,13.2,12.8,13.1,22798,0
+PESI.US,D,20071123,000000,13.05,13.2,13,13.15,880,0
+PESI.US,D,20071126,000000,13.2,13.45,13,13.2,20736,0
+PESI.US,D,20071127,000000,13,13.15,13,13.1,9036,0
+PESI.US,D,20071128,000000,13.1,13.4,12.85,13.3,1086,0
+PESI.US,D,20071129,000000,13.45,13.5,13.4,13.5,793,0
+PESI.US,D,20071130,000000,13.5,13.5,13,13,1680,0
+PESI.US,D,20071203,000000,13.15,13.25,13,13,22141,0
+PESI.US,D,20071204,000000,13,13.2,13,13.05,16040,0
+PESI.US,D,20071205,000000,13.2,13.2,13,13.15,700,0
+PESI.US,D,20071206,000000,13.2,13.2,13,13,5820,0
+PESI.US,D,20071207,000000,13,13.25,13,13,513200,0
+PESI.US,D,20071210,000000,13.1,13.2,13,13,8602,0
+PESI.US,D,20071211,000000,13.2,13.25,12.85,12.85,2480,0
+PESI.US,D,20071212,000000,12.75,13,12.7,12.9,7512,0
+PESI.US,D,20071213,000000,12.6,13,12.05,12.65,13174,0
+PESI.US,D,20071214,000000,12.5,12.95,11.95,12.4,5783,0
+PESI.US,D,20071217,000000,11.9,12.8,11.6,12.35,5827,0
+PESI.US,D,20071218,000000,12.25,12.25,11.25,11.25,9896,0
+PESI.US,D,20071219,000000,11.25,11.95,11.25,11.95,9762,0
+PESI.US,D,20071220,000000,11.75,13.05,11.3,12.5,12021,0
+PESI.US,D,20071221,000000,12.4,12.95,12.25,12.9,6743,0
+PESI.US,D,20071224,000000,13.05,13.1,12.75,13.1,1427,0
+PESI.US,D,20071226,000000,13.05,13.2,12.5,12.55,12874,0
+PESI.US,D,20071227,000000,13.05,13.05,12.2,12.7,1906,0
+PESI.US,D,20071228,000000,12.65,12.85,12.05,12.6,2960,0
+PESI.US,D,20071231,000000,12.45,12.6,12.15,12.35,3689,0
+PESI.US,D,20080102,000000,12.2,12.4,11.45,11.85,7755,0
+PESI.US,D,20080103,000000,11.35,12.25,10.9,11.3,17245,0
+PESI.US,D,20080104,000000,11.05,11.95,11,11.2,11351,0
+PESI.US,D,20080107,000000,11.05,11.15,10.9,11.05,7457,0
+PESI.US,D,20080108,000000,10.95,11.4,10.95,11.2,6420,0
+PESI.US,D,20080109,000000,11.5,11.95,11.2,11.95,14947,0
+PESI.US,D,20080110,000000,12.1,12.3,11,11.8,10004,0
+PESI.US,D,20080111,000000,11.65,11.85,11.2,11.4,9740,0
+PESI.US,D,20080114,000000,11.3,11.45,11,11.3,5615,0
+PESI.US,D,20080115,000000,11.4,11.6,10.9,11.6,3654,0
+PESI.US,D,20080116,000000,11.4,11.6,10.5,11.05,7200,0
+PESI.US,D,20080117,000000,10.75,11.25,10.5,11,4400,0
+PESI.US,D,20080118,000000,11.2,11.2,10.5,10.6,7534,0
+PESI.US,D,20080122,000000,10.1,10.55,9,9.95,23772,0
+PESI.US,D,20080123,000000,9.65,9.65,8.8,9.25,89889,0
+PESI.US,D,20080124,000000,9.45,10.25,8.95,9,30900,0
+PESI.US,D,20080125,000000,9.2,10,9.15,9.75,21713,0
+PESI.US,D,20080128,000000,9.6,9.7,8.85,9.5,8337,0
+PESI.US,D,20080129,000000,9.9,10.1,9.2,9.8,19168,0
+PESI.US,D,20080130,000000,9.95,11,9.75,10.6,14900,0
+PESI.US,D,20080131,000000,10.6,10.95,10.6,10.75,7573,0
+PESI.US,D,20080201,000000,10.75,10.75,10,10.75,6655,0
+PESI.US,D,20080204,000000,10.4,10.75,10.05,10.55,4033,0
+PESI.US,D,20080205,000000,10.55,10.6,10.1,10.25,4415,0
+PESI.US,D,20080206,000000,10.25,10.25,9.7,9.95,3942,0
+PESI.US,D,20080207,000000,9.75,9.85,9.3,9.55,10816,0
+PESI.US,D,20080208,000000,9.55,9.95,9.35,9.45,3049,0
+PESI.US,D,20080211,000000,9.5,9.6,9,9.25,31788,0
+PESI.US,D,20080212,000000,9.65,9.65,9.15,9.5,5822,0
+PESI.US,D,20080213,000000,9.55,9.6,9.05,9.4,13409,0
+PESI.US,D,20080214,000000,9.2,9.55,9.1,9.55,26475,0
+PESI.US,D,20080215,000000,9.75,9.9,9.1,9.4,6043,0
+PESI.US,D,20080219,000000,9.3,9.7,9.25,9.5,42871,0
+PESI.US,D,20080220,000000,9.5,9.5,9.25,9.25,15515,0
+PESI.US,D,20080221,000000,9.45,9.85,9.25,9.4,16212,0
+PESI.US,D,20080222,000000,9.3,9.65,9.3,9.45,8550,0
+PESI.US,D,20080225,000000,9.45,9.5,9.25,9.3,24971,0
+PESI.US,D,20080226,000000,9.25,10.7,9.25,9.95,18729,0
+PESI.US,D,20080227,000000,10.1,10.6,9.75,10.25,24740,0
+PESI.US,D,20080228,000000,10.25,10.3,9.75,10,4341,0
+PESI.US,D,20080229,000000,9.8,10.55,9.3,9.3,4285,0
+PESI.US,D,20080303,000000,9.4,9.45,9.25,9.25,9990,0
+PESI.US,D,20080304,000000,9.25,9.3,9.25,9.25,6000,0
+PESI.US,D,20080305,000000,9.5,9.6,8.8,9.5,11528,0
+PESI.US,D,20080306,000000,9.35,9.55,8.8,9.1,10842,0
+PESI.US,D,20080307,000000,9,9.2,8.95,9,16434,0
+PESI.US,D,20080310,000000,9.15,9.15,8.65,9.05,34205,0
+PESI.US,D,20080311,000000,8.95,9.45,8.95,9.15,9880,0
+PESI.US,D,20080312,000000,9.2,9.2,8.85,9.1,10860,0
+PESI.US,D,20080313,000000,9.1,9.2,8.75,9.05,28941,0
+PESI.US,D,20080314,000000,9.2,9.2,8.8,8.8,7230,0
+PESI.US,D,20080317,000000,8.2,8.95,8,8.55,4804,0
+PESI.US,D,20080318,000000,8.5,9.15,8.45,9,30900,0
+PESI.US,D,20080319,000000,9,9.1,8.55,8.55,5752,0
+PESI.US,D,20080320,000000,8.3,9.25,8.3,9.05,6857,0
+PESI.US,D,20080324,000000,8.75,9.05,8.75,9,2794,0
+PESI.US,D,20080325,000000,9,9,8.3,8.65,17924,0
+PESI.US,D,20080326,000000,8.75,9.2,8.75,9.1,37706,0
+PESI.US,D,20080327,000000,8.95,9.1,8.9,9.05,2015,0
+PESI.US,D,20080328,000000,9,9.05,7.95,8.55,37198,0
+PESI.US,D,20080331,000000,8.4,8.4,7.45,8.1,27661,0
+PESI.US,D,20080401,000000,8.05,8.4,8.05,8.3,14027,0
+PESI.US,D,20080402,000000,8,8.15,7.5,8,50258,0
+PESI.US,D,20080403,000000,7.7,8.45,7.6,8.15,20916,0
+PESI.US,D,20080404,000000,8,8.1,7.85,7.9,22082,0
+PESI.US,D,20080407,000000,7.8,9.15,7.8,8.55,20725,0
+PESI.US,D,20080408,000000,8.45,8.65,8.25,8.45,30655,0
+PESI.US,D,20080409,000000,8.5,8.6,8.2,8.5,12630,0
+PESI.US,D,20080410,000000,8.55,8.55,8.3,8.5,9420,0
+PESI.US,D,20080411,000000,8.6,9.1,8.45,9.05,8374,0
+PESI.US,D,20080414,000000,8.95,9.55,8.95,9.55,22478,0
+PESI.US,D,20080415,000000,9.45,10,9.25,9.95,12460,0
+PESI.US,D,20080416,000000,10,10.4,9.85,10.4,17566,0
+PESI.US,D,20080417,000000,10.5,11.45,10,11.3,18222,0
+PESI.US,D,20080418,000000,11.05,11.3,10.6,11.3,3141,0
+PESI.US,D,20080421,000000,10.6,11.25,10.6,10.75,13137,0
+PESI.US,D,20080422,000000,10.7,10.8,10.35,10.35,26224,0
+PESI.US,D,20080423,000000,10.5,11.65,10.5,11.65,19279,0
+PESI.US,D,20080424,000000,11.55,11.55,10.95,11.15,10400,0
+PESI.US,D,20080425,000000,10.8,11.75,10.8,11.75,1812,0
+PESI.US,D,20080428,000000,11.6,11.65,11.25,11.5,2529,0
+PESI.US,D,20080429,000000,11.4,11.55,11.25,11.45,3560,0
+PESI.US,D,20080430,000000,11.4,12.8,11.3,12.8,30492,0
+PESI.US,D,20080501,000000,12.2,12.65,12.15,12.65,14868,0
+PESI.US,D,20080502,000000,12.5,12.5,11.55,11.8,10950,0
+PESI.US,D,20080505,000000,11.6,12.35,11.55,12.35,16243,0
+PESI.US,D,20080506,000000,12.15,12.15,11.6,11.85,8183,0
+PESI.US,D,20080507,000000,12,12,11.5,11.8,9540,0
+PESI.US,D,20080508,000000,11.5,12.1,11.25,12.1,19623,0
+PESI.US,D,20080509,000000,11.25,11.5,11,11.4,10500,0
+PESI.US,D,20080512,000000,11.55,11.55,10.95,11.3,4644,0
+PESI.US,D,20080513,000000,11.3,11.9,10.75,11.9,8004,0
+PESI.US,D,20080514,000000,11.95,11.95,11.5,11.7,3244,0
+PESI.US,D,20080515,000000,11.95,12.25,11.25,12,5984,0
+PESI.US,D,20080516,000000,10.85,12,10.85,11.85,6917,0
+PESI.US,D,20080519,000000,11.4,11.9,11.25,11.75,5166,0
+PESI.US,D,20080520,000000,11.45,12.2,11.3,12.2,17010,0
+PESI.US,D,20080521,000000,11.85,11.9,11.3,11.55,11612,0
+PESI.US,D,20080522,000000,11.5,11.65,11.35,11.45,2414,0
+PESI.US,D,20080523,000000,11.6,12.3,11.5,12.3,10434,0
+PESI.US,D,20080527,000000,11.4,11.85,11.1,11.75,5096,0
+PESI.US,D,20080528,000000,11.75,12,11.7,11.85,5130,0
+PESI.US,D,20080529,000000,11.8,12.1,11.75,12,11830,0
+PESI.US,D,20080530,000000,12,12.5,11.9,12.5,36260,0
+PESI.US,D,20080602,000000,12.3,12.75,11.75,12.2,11447,0
+PESI.US,D,20080603,000000,11.75,12,11.65,11.95,6985,0
+PESI.US,D,20080604,000000,12,12,11.5,11.5,12461,0
+PESI.US,D,20080605,000000,11.4,11.75,11.4,11.45,5460,0
+PESI.US,D,20080606,000000,11.4,12.15,11.4,12,5080,0
+PESI.US,D,20080609,000000,11.7,12.05,11.65,11.75,1000,0
+PESI.US,D,20080610,000000,11.5,11.75,11.5,11.75,1033,0
+PESI.US,D,20080611,000000,11.9,11.9,11.35,11.5,2137,0
+PESI.US,D,20080612,000000,11.4,11.55,11.35,11.45,4110,0
+PESI.US,D,20080613,000000,11.35,11.7,11.35,11.7,780,0
+PESI.US,D,20080616,000000,11.85,11.95,11.7,11.7,5183,0
+PESI.US,D,20080617,000000,11.6,11.9,11.6,11.75,1620,0
+PESI.US,D,20080618,000000,11.55,11.9,11.5,11.75,10937,0
+PESI.US,D,20080619,000000,11.75,15.25,11.75,15.15,184669,0
+PESI.US,D,20080620,000000,15,15,13.35,14.15,59457,0
+PESI.US,D,20080623,000000,14.2,14.2,13.5,14.1,22027,0
+PESI.US,D,20080624,000000,14,14.1,13.65,14.1,12037,0
+PESI.US,D,20080625,000000,13.75,13.8,12.55,13.1,29914,0
+PESI.US,D,20080626,000000,13.25,14.95,13,13.95,30307,0
+PESI.US,D,20080627,000000,14.15,15.75,14,15.65,96557,0
+PESI.US,D,20080630,000000,15.9,15.9,13.7,14.45,21157,0
+PESI.US,D,20080701,000000,14.05,14.95,13.8,14.4,8220,0
+PESI.US,D,20080702,000000,14.65,14.65,13.75,13.9,16049,0
+PESI.US,D,20080703,000000,13.75,13.95,13,13.5,3414,0
+PESI.US,D,20080707,000000,13.3,13.5,12.55,13.45,9193,0
+PESI.US,D,20080708,000000,12.9,13.6,12.75,13.6,8099,0
+PESI.US,D,20080709,000000,13.1,13.65,13,13.3,2953,0
+PESI.US,D,20080710,000000,13.1,13.1,12.25,12.9,7870,0
+PESI.US,D,20080711,000000,12.9,12.9,12.1,12.7,2828,0
+PESI.US,D,20080714,000000,12.55,13.05,12.35,13.05,1583,0
+PESI.US,D,20080715,000000,12.35,13.2,11.4,12.5,24057,0
+PESI.US,D,20080716,000000,12.3,13.2,12,13.05,4381,0
+PESI.US,D,20080717,000000,12.85,13.2,12.75,12.75,1494,0
+PESI.US,D,20080718,000000,12.5,12.5,12.3,12.3,1940,0
+PESI.US,D,20080721,000000,12.55,12.55,12.25,12.4,3120,0
+PESI.US,D,20080722,000000,12.5,12.85,12.3,12.45,2260,0
+PESI.US,D,20080723,000000,12.5,12.5,12.25,12.4,3381,0
+PESI.US,D,20080724,000000,12.25,12.35,11.9,11.9,7205,0
+PESI.US,D,20080725,000000,11.75,11.75,11.4,11.5,6254,0
+PESI.US,D,20080728,000000,11.25,11.6,11.25,11.55,4689,0
+PESI.US,D,20080729,000000,11.35,11.5,11.2,11.3,2078,0
+PESI.US,D,20080730,000000,11.5,11.75,11.25,11.3,4523,0
+PESI.US,D,20080731,000000,11.3,12.75,11.25,12.1,4857,0
+PESI.US,D,20080801,000000,12.4,12.4,11.95,12.25,2520,0
+PESI.US,D,20080804,000000,12.25,12.3,11.45,11.7,2837,0
+PESI.US,D,20080805,000000,11.5,11.5,11.3,11.4,1430,0
+PESI.US,D,20080806,000000,11.65,11.9,11.5,11.85,4634,0
+PESI.US,D,20080807,000000,12.1,13.5,12.1,12.95,21164,0
+PESI.US,D,20080808,000000,13,13.35,12.4,12.4,6062,0
+PESI.US,D,20080811,000000,12.6,13.05,12.35,13.05,11440,0
+PESI.US,D,20080812,000000,13.25,13.7,12.7,13.1,6800,0
+PESI.US,D,20080813,000000,13.1,13.4,12.9,13.4,3021,0
+PESI.US,D,20080814,000000,13.1,13.65,12.55,13,27367,0
+PESI.US,D,20080815,000000,12.75,13.55,12.25,12.25,15905,0
+PESI.US,D,20080818,000000,12.25,12.8,12.1,12.65,1540,0
+PESI.US,D,20080819,000000,12.8,13.3,12.05,13.3,10608,0
+PESI.US,D,20080820,000000,13.5,13.5,12.75,13.2,4148,0
+PESI.US,D,20080821,000000,12.85,13.4,12.85,13.25,10383,0
+PESI.US,D,20080822,000000,13.25,13.25,13.05,13.2,8454,0
+PESI.US,D,20080825,000000,12.9,13.45,12.05,12.9,8887,0
+PESI.US,D,20080826,000000,12.95,13,12.75,13,920,0
+PESI.US,D,20080827,000000,13,13,12.15,12.6,3021,0
+PESI.US,D,20080828,000000,13,13.25,12.55,13,6392,0
+PESI.US,D,20080829,000000,13,13,12.5,12.5,4294,0
+PESI.US,D,20080902,000000,12.5,13,12.3,12.55,8572,0
+PESI.US,D,20080903,000000,13,13,12,12,11967,0
+PESI.US,D,20080904,000000,13.2,13.2,11.75,12.05,67510,0
+PESI.US,D,20080905,000000,12.4,12.5,12.2,12.4,3334,0
+PESI.US,D,20080908,000000,12.25,12.55,11.5,12.55,6859,0
+PESI.US,D,20080909,000000,12.45,12.5,12.05,12.45,3589,0
+PESI.US,D,20080910,000000,12.3,12.5,11.9,12.35,7577,0
+PESI.US,D,20080911,000000,11.95,12.5,11.9,12.5,3997,0
+PESI.US,D,20080912,000000,12.5,12.5,12.25,12.5,1095,0
+PESI.US,D,20080915,000000,12.45,12.5,12.05,12.25,2492,0
+PESI.US,D,20080916,000000,11.6,11.95,11.5,11.6,3476,0
+PESI.US,D,20080917,000000,12,12.1,11.5,11.55,1457,0
+PESI.US,D,20080918,000000,11.85,12.35,11.5,11.7,8794,0
+PESI.US,D,20080919,000000,11.3,12.45,10.5,10.85,12753,0
+PESI.US,D,20080922,000000,11.7,12,10.85,11.5,784,0
+PESI.US,D,20080923,000000,11.55,11.55,10.9,11,5817,0
+PESI.US,D,20080924,000000,11,11.55,10.55,10.75,3370,0
+PESI.US,D,20080925,000000,10.65,10.95,10.25,10.8,9121,0
+PESI.US,D,20080926,000000,10.95,11.45,10.75,11.2,11861,0
+PESI.US,D,20080929,000000,11.2,11.25,8.8,10.25,14844,0
+PESI.US,D,20080930,000000,10.25,10.5,10.25,10.45,11992,0
+PESI.US,D,20081001,000000,10.3,10.45,10.25,10.45,1674,0
+PESI.US,D,20081002,000000,10.45,10.45,9.95,10.3,10068,0
+PESI.US,D,20081003,000000,10.25,10.25,9.35,10.2,1039,0
+PESI.US,D,20081006,000000,9.8,9.95,7.65,9.4,22760,0
+PESI.US,D,20081007,000000,9.65,9.9,8.15,9.2,10318,0
+PESI.US,D,20081008,000000,8.05,8.85,6.25,8,398535,0
+PESI.US,D,20081009,000000,8.25,8.5,7.5,7.65,7908,0
+PESI.US,D,20081010,000000,7.5,7.6,6.75,7.05,10760,0
+PESI.US,D,20081013,000000,7.55,8.5,7.35,8,4703,0
+PESI.US,D,20081014,000000,8.2,8.2,7.9,8.2,7450,0
+PESI.US,D,20081015,000000,7.8,8.2,7,7.95,5523,0
+PESI.US,D,20081016,000000,7.25,8.15,6.9,7.5,20071,0
+PESI.US,D,20081017,000000,7,7.95,6.8,7.4,9973,0
+PESI.US,D,20081020,000000,7.25,7.3,7,7.2,12080,0
+PESI.US,D,20081021,000000,7.25,7.35,7,7,9300,0
+PESI.US,D,20081022,000000,7.9,7.9,6.95,6.95,3560,0
+PESI.US,D,20081023,000000,7.45,7.45,6.85,6.9,12663,0
+PESI.US,D,20081024,000000,6.65,7.1,6.65,7.05,13431,0
+PESI.US,D,20081027,000000,7,7.35,7,7.2,5846,0
+PESI.US,D,20081028,000000,7.35,7.35,6.75,7.05,11094,0
+PESI.US,D,20081029,000000,7.3,7.35,7,7.1,11720,0
+PESI.US,D,20081030,000000,7.1,7.1,6.2,6.5,15650,0
+PESI.US,D,20081031,000000,6.6,7,6.6,6.85,2602,0
+PESI.US,D,20081103,000000,6.75,6.75,6.3,6.7,18522,0
+PESI.US,D,20081104,000000,6.55,6.65,6.45,6.5,5654,0
+PESI.US,D,20081105,000000,6.65,7.9,6.5,7,14012,0
+PESI.US,D,20081106,000000,7.2,7.2,6.55,6.85,7763,0
+PESI.US,D,20081107,000000,6.65,6.8,5.9,6.35,10810,0
+PESI.US,D,20081110,000000,6.35,6.35,5.85,6.35,5516,0
+PESI.US,D,20081111,000000,6.4,6.4,5.95,6.25,3820,0
+PESI.US,D,20081112,000000,5.95,6.2,5.8,5.8,7012,0
+PESI.US,D,20081113,000000,5.85,5.85,5,5.7,586520,0
+PESI.US,D,20081114,000000,5.75,7.25,5.7,5.9,29342,0
+PESI.US,D,20081117,000000,6,6,5.8,5.85,9351,0
+PESI.US,D,20081118,000000,5.8,5.9,5.5,5.8,18184,0
+PESI.US,D,20081119,000000,5.6,5.85,4.5,4.7,58850,0
+PESI.US,D,20081120,000000,4.75,5,4.2,4.35,48815,0
+PESI.US,D,20081121,000000,3.95,5.35,3.15,4.15,88803,0
+PESI.US,D,20081124,000000,4.15,4.3,3.75,4.15,24387,0
+PESI.US,D,20081125,000000,4.3,4.45,4,4,12073,0
+PESI.US,D,20081126,000000,4.25,4.25,3.75,4,14523,0
+PESI.US,D,20081128,000000,4.45,4.9,4.1,4.5,33069,0
+PESI.US,D,20081201,000000,4.95,4.95,4.15,4.15,40252,0
+PESI.US,D,20081202,000000,4.3,4.5,3.8,3.8,30820,0
+PESI.US,D,20081203,000000,4,4.4,3.55,4.35,965782,0
+PESI.US,D,20081204,000000,4.45,5,3.75,3.9,49842,0
+PESI.US,D,20081205,000000,4.35,4.45,3.8,4.1,59808,0
+PESI.US,D,20081208,000000,4.45,4.45,4.2,4.4,116262,0
+PESI.US,D,20081209,000000,4.25,4.65,4.1,4.25,35527,0
+PESI.US,D,20081210,000000,4.35,4.5,4.2,4.25,18262,0
+PESI.US,D,20081211,000000,4.25,4.25,4.1,4.15,6297,0
+PESI.US,D,20081212,000000,4.3,4.3,3.9,4,34775,0
+PESI.US,D,20081215,000000,4.25,4.25,4,4.15,12479,0
+PESI.US,D,20081216,000000,4.25,4.6,3.95,4.6,62268,0
+PESI.US,D,20081217,000000,4.7,4.7,4.25,4.65,13026,0
+PESI.US,D,20081218,000000,4.75,4.85,4.5,4.75,12050,0
+PESI.US,D,20081219,000000,4.85,5,4.65,4.65,20922,0
+PESI.US,D,20081222,000000,4.7,5,4.65,4.9,21895,0
+PESI.US,D,20081223,000000,5.15,5.2,4.6,4.75,59509,0
+PESI.US,D,20081224,000000,4.95,5.1,4.6,5.05,2152,0
+PESI.US,D,20081226,000000,4.9,5.6,4.65,5.6,11624,0
+PESI.US,D,20081229,000000,5.5,6.15,5.5,5.85,41925,0
+PESI.US,D,20081230,000000,6.05,6.45,5.5,6.45,74026,0
+PESI.US,D,20081231,000000,6.55,6.7,5.65,6.25,39925,0
+PESI.US,D,20090102,000000,6.4,6.5,6.35,6.35,11973,0
+PESI.US,D,20090105,000000,6.25,6.3,5.85,6.25,11490,0
+PESI.US,D,20090106,000000,6.7,7.8,6.55,7.75,30243,0
+PESI.US,D,20090107,000000,7.9,7.9,7.15,7.65,35479,0
+PESI.US,D,20090108,000000,7.5,7.65,7.4,7.65,1177,0
+PESI.US,D,20090109,000000,7.5,7.6,7.5,7.5,7504,0
+PESI.US,D,20090112,000000,7.45,7.6,7.15,7.45,8785,0
+PESI.US,D,20090113,000000,7.45,7.45,6.1,6.45,17406,0
+PESI.US,D,20090114,000000,6.8,7.15,6.6,6.8,8850,0
+PESI.US,D,20090115,000000,6.05,7.1,6.05,6.45,16610,0
+PESI.US,D,20090116,000000,6.8,6.8,6.35,6.75,6910,0
+PESI.US,D,20090120,000000,6.75,6.75,6,6.05,10958,0
+PESI.US,D,20090121,000000,6,6.75,5.75,6.6,8120,0
+PESI.US,D,20090122,000000,6.35,6.95,6.25,6.65,12464,0
+PESI.US,D,20090123,000000,7.1,7.15,6.5,6.5,32668,0
+PESI.US,D,20090126,000000,6.55,6.55,5.95,6.15,4000,0
+PESI.US,D,20090127,000000,6.65,6.65,6.2,6.35,820,0
+PESI.US,D,20090128,000000,6.2,6.45,6,6.3,5126,0
+PESI.US,D,20090129,000000,6.2,6.3,6.05,6.3,3945,0
+PESI.US,D,20090130,000000,6.6,6.6,6.3,6.4,1863,0
+PESI.US,D,20090202,000000,6.3,6.8,6.1,6.8,12909,0
+PESI.US,D,20090203,000000,6.8,7.2,6.15,6.25,11340,0
+PESI.US,D,20090204,000000,6.35,6.5,6.35,6.45,942,0
+PESI.US,D,20090205,000000,6.15,6.6,6.05,6.6,4348,0
+PESI.US,D,20090206,000000,6.75,7,6.45,6.85,7045,0
+PESI.US,D,20090209,000000,6.7,6.85,6.65,6.75,43417,0
+PESI.US,D,20090210,000000,6.75,6.95,6.5,6.7,18403,0
+PESI.US,D,20090211,000000,6.75,6.95,6.55,6.9,32037,0
+PESI.US,D,20090212,000000,7.15,7.15,6.85,6.9,31400,0
+PESI.US,D,20090213,000000,7.1,7.2,6.55,6.8,52529,0
+PESI.US,D,20090217,000000,7.3,7.3,6.6,7.05,34123,0
+PESI.US,D,20090218,000000,7,7,6.8,6.85,13576,0
+PESI.US,D,20090219,000000,7.05,7.05,6.85,7,42867,0
+PESI.US,D,20090220,000000,7,7.3,6.95,7,61142,0
+PESI.US,D,20090223,000000,7.05,7.35,7,7,12860,0
+PESI.US,D,20090224,000000,7,7.2,7,7.2,28021,0
+PESI.US,D,20090225,000000,7.25,7.35,7.1,7.25,17996,0
+PESI.US,D,20090226,000000,7.25,7.25,7.05,7.1,1742,0
+PESI.US,D,20090227,000000,7,7.3,7,7.05,107199,0
+PESI.US,D,20090302,000000,7.15,7.15,6.75,6.9,31961,0
+PESI.US,D,20090303,000000,6.9,7,6.5,6.65,31140,0
+PESI.US,D,20090304,000000,6.75,6.75,6.5,6.55,49143,0
+PESI.US,D,20090305,000000,6.55,6.6,6.45,6.55,11682,0
+PESI.US,D,20090306,000000,6.5,6.75,6.4,6.75,54163,0
+PESI.US,D,20090309,000000,6.85,7,6.55,6.95,32020,0
+PESI.US,D,20090310,000000,6.95,7.2,6.95,7.15,9858,0
+PESI.US,D,20090311,000000,7.05,7.6,7.05,7.45,36545,0
+PESI.US,D,20090312,000000,7.45,7.6,7.45,7.55,11320,0
+PESI.US,D,20090313,000000,7.6,7.6,7.35,7.5,6520,0
+PESI.US,D,20090316,000000,7.65,7.65,7.25,7.25,4687,0
+PESI.US,D,20090317,000000,7.55,7.7,7.4,7.65,16082,0
+PESI.US,D,20090318,000000,7.75,7.95,7.6,7.65,25172,0
+PESI.US,D,20090319,000000,7.75,7.85,7.15,7.7,48108,0
+PESI.US,D,20090320,000000,7.95,8.1,7.65,8.1,5288,0
+PESI.US,D,20090323,000000,7.8,7.9,7.65,7.7,6168,0
+PESI.US,D,20090324,000000,7.7,8.05,7.7,7.7,2870,0
+PESI.US,D,20090325,000000,7.55,8.35,7.55,8,4865,0
+PESI.US,D,20090326,000000,8,8.3,8,8.3,7063,0
+PESI.US,D,20090327,000000,7.85,7.85,7.05,7.55,32006,0
+PESI.US,D,20090330,000000,8.05,8.65,7.6,8,76797,0
+PESI.US,D,20090331,000000,8.25,9.75,8.25,9.75,92573,0
+PESI.US,D,20090401,000000,9.9,9.9,9.5,9.7,48726,0
+PESI.US,D,20090402,000000,9.8,9.8,8.35,8.9,57606,0
+PESI.US,D,20090403,000000,9.1,9.7,8.2,9.6,26296,0
+PESI.US,D,20090406,000000,9.55,9.55,8.95,9.25,9663,0
+PESI.US,D,20090407,000000,9.35,9.35,9.05,9.05,4949,0
+PESI.US,D,20090408,000000,8.9,8.9,8.2,8.3,9999,0
+PESI.US,D,20090409,000000,8.5,8.65,8.3,8.65,6542,0
+PESI.US,D,20090413,000000,8.7,9.3,8.45,9.3,22415,0
+PESI.US,D,20090414,000000,9.45,9.7,9.2,9.5,25759,0
+PESI.US,D,20090415,000000,9.35,9.65,8.9,9.55,21275,0
+PESI.US,D,20090416,000000,9.5,9.85,9.45,9.85,23279,0
+PESI.US,D,20090417,000000,10,10.3,9.45,9.85,25305,0
+PESI.US,D,20090420,000000,10.05,10.05,9.3,9.6,12503,0
+PESI.US,D,20090421,000000,9.5,9.95,9.5,9.8,6994,0
+PESI.US,D,20090422,000000,9.8,10.1,9.5,10.05,16073,0
+PESI.US,D,20090423,000000,10,10,9.7,9.9,25403,0
+PESI.US,D,20090424,000000,10,10.1,9.8,10.1,20390,0
+PESI.US,D,20090427,000000,10,10.55,9.75,10.5,45423,0
+PESI.US,D,20090428,000000,10.7,11.15,10.5,10.8,56346,0
+PESI.US,D,20090429,000000,11.05,11.05,10.3,10.8,57419,0
+PESI.US,D,20090430,000000,11.05,11.2,10.75,11.2,16228,0
+PESI.US,D,20090501,000000,11.25,11.35,11.1,11.25,14397,0
+PESI.US,D,20090504,000000,10.75,11.45,10.65,11.3,50598,0
+PESI.US,D,20090505,000000,11.5,11.5,10.9,10.9,20792,0
+PESI.US,D,20090506,000000,10.85,11.35,10.75,10.85,17006,0
+PESI.US,D,20090507,000000,11,12,10.6,11.8,49868,0
+PESI.US,D,20090508,000000,12,12,11.6,11.9,31838,0
+PESI.US,D,20090511,000000,11.65,12,10.75,11.6,23752,0
+PESI.US,D,20090512,000000,11.4,11.5,11,11.35,9670,0
+PESI.US,D,20090513,000000,11.1,11.3,10,10.7,19359,0
+PESI.US,D,20090514,000000,10.8,11.25,10.3,10.7,8983,0
+PESI.US,D,20090515,000000,10.75,11.1,10.45,11.1,8498,0
+PESI.US,D,20090518,000000,11.45,12.25,11.1,11.9,52800,0
+PESI.US,D,20090519,000000,11.9,12.1,11.65,11.95,81990,0
+PESI.US,D,20090520,000000,11.65,12.75,11.65,11.8,82319,0
+PESI.US,D,20090521,000000,11.95,12.2,11.35,11.45,13386,0
+PESI.US,D,20090522,000000,11.75,11.75,11.05,11.05,9131,0
+PESI.US,D,20090526,000000,11,11.65,10.6,11.3,61526,0
+PESI.US,D,20090527,000000,11.35,11.75,11,11,30274,0
+PESI.US,D,20090528,000000,11.3,11.3,11,11.25,13346,0
+PESI.US,D,20090529,000000,11.45,11.7,10.75,11.35,29547,0
+PESI.US,D,20090601,000000,11.65,11.65,10.75,11.2,16736,0
+PESI.US,D,20090602,000000,10.95,11.1,10.8,10.9,13517,0
+PESI.US,D,20090603,000000,10.9,10.95,10.75,10.9,8223,0
+PESI.US,D,20090604,000000,10.9,11,10.65,10.65,33839,0
+PESI.US,D,20090605,000000,10.65,11.1,10.65,11.1,21800,0
+PESI.US,D,20090608,000000,10.85,11.25,10.85,11.25,11882,0
+PESI.US,D,20090609,000000,11.25,11.25,10.55,11,11780,0
+PESI.US,D,20090610,000000,11.2,11.3,10.9,11.2,23363,0
+PESI.US,D,20090611,000000,11.15,12.35,11.05,12.15,63150,0
+PESI.US,D,20090612,000000,12.25,13.6,11.65,13.45,93281,0
+PESI.US,D,20090615,000000,13.4,13.4,11.55,11.8,36596,0
+PESI.US,D,20090616,000000,12.4,12.75,11.45,11.65,61787,0
+PESI.US,D,20090617,000000,11.9,12.15,11.45,11.95,57467,0
+PESI.US,D,20090618,000000,12.25,12.25,11.05,11.55,15590,0
+PESI.US,D,20090619,000000,11.9,11.9,11.1,11.8,25159,0
+PESI.US,D,20090622,000000,12.05,12.05,10.8,11.15,25708,0
+PESI.US,D,20090623,000000,11.45,11.6,10.95,10.95,15769,0
+PESI.US,D,20090624,000000,11.25,11.25,10.45,10.7,24105,0
+PESI.US,D,20090625,000000,10.7,11.5,10.6,11.45,28598,0
+PESI.US,D,20090626,000000,11.35,13.2,11.1,12.95,1663640,0
+PESI.US,D,20090629,000000,12.95,12.95,12.35,12.5,99531,0
+PESI.US,D,20090630,000000,12.6,12.6,12,12.1,48963,0
+PESI.US,D,20090701,000000,12.2,12.6,11.65,12.55,40921,0
+PESI.US,D,20090702,000000,12.5,12.5,11.65,12.25,24529,0
+PESI.US,D,20090706,000000,12.3,13.05,11.75,12.65,51360,0
+PESI.US,D,20090707,000000,12.6,12.65,11.85,11.95,27724,0
+PESI.US,D,20090708,000000,12.15,12.4,11.25,11.65,35659,0
+PESI.US,D,20090709,000000,11.7,12.15,11.3,11.65,27647,0
+PESI.US,D,20090710,000000,11.65,11.85,11.25,11.5,16965,0
+PESI.US,D,20090713,000000,11.65,11.65,11.2,11.55,40555,0
+PESI.US,D,20090714,000000,11.6,12.1,11.6,12,34979,0
+PESI.US,D,20090715,000000,11.95,12.2,11.8,12.2,69246,0
+PESI.US,D,20090716,000000,12.15,12.65,12.1,12.6,24147,0
+PESI.US,D,20090717,000000,12.65,12.65,12.35,12.6,17641,0
+PESI.US,D,20090720,000000,12.65,12.9,12.45,12.85,23002,0
+PESI.US,D,20090721,000000,12.7,13.2,12,12.5,27628,0
+PESI.US,D,20090722,000000,12.45,12.9,12.25,12.65,19658,0
+PESI.US,D,20090723,000000,12.45,13,12.15,13,40698,0
+PESI.US,D,20090724,000000,13,13.4,12.35,13.35,21076,0
+PESI.US,D,20090727,000000,13.3,13.6,12.9,13.5,15858,0
+PESI.US,D,20090728,000000,13.5,13.5,12.75,13.35,58262,0
+PESI.US,D,20090729,000000,13.3,13.45,12.85,13.35,22072,0
+PESI.US,D,20090730,000000,13.35,13.5,12.6,13,37840,0
+PESI.US,D,20090731,000000,12.5,13.05,12.5,13.05,70072,0
+PESI.US,D,20090803,000000,13.05,13.1,12.65,13.05,39190,0
+PESI.US,D,20090804,000000,13,13.2,12.7,13.1,29369,0
+PESI.US,D,20090805,000000,11.9,13.05,11.9,12.45,16306,0
+PESI.US,D,20090806,000000,13,13,12.05,12.45,75262,0
+PESI.US,D,20090807,000000,12.85,13.15,12.1,12.2,29258,0
+PESI.US,D,20090810,000000,12.15,12.2,11.95,11.95,15551,0
+PESI.US,D,20090811,000000,11.95,12.3,11.6,11.75,21469,0
+PESI.US,D,20090812,000000,11.7,12.45,11.7,12.25,24688,0
+PESI.US,D,20090813,000000,12.65,13.05,12.35,12.8,75946,0
+PESI.US,D,20090814,000000,12.55,12.95,12,12.1,19952,0
+PESI.US,D,20090817,000000,11.95,12,11.7,11.8,13405,0
+PESI.US,D,20090818,000000,11.75,12.3,11.7,12.1,13350,0
+PESI.US,D,20090819,000000,12,12.45,11.9,12.45,12377,0
+PESI.US,D,20090820,000000,12.45,12.55,12.35,12.55,10202,0
+PESI.US,D,20090821,000000,12.85,12.95,12.5,12.65,53284,0
+PESI.US,D,20090824,000000,12.6,12.9,12.6,12.8,8678,0
+PESI.US,D,20090825,000000,12.75,12.95,12,12.8,12069,0
+PESI.US,D,20090826,000000,12.85,12.85,12.25,12.6,13466,0
+PESI.US,D,20090827,000000,12.75,12.8,12.25,12.8,7850,0
+PESI.US,D,20090828,000000,12.8,12.8,12.25,12.35,14956,0
+PESI.US,D,20090831,000000,12.35,12.4,12,12.3,21289,0
+PESI.US,D,20090901,000000,12.2,12.5,12.05,12.35,22978,0
+PESI.US,D,20090902,000000,12.35,12.65,12.05,12.35,11011,0
+PESI.US,D,20090903,000000,12.35,12.9,12.25,12.45,20432,0
+PESI.US,D,20090904,000000,12.4,12.65,12.25,12.65,15312,0
+PESI.US,D,20090908,000000,12.75,12.75,12.25,12.4,24947,0
+PESI.US,D,20090909,000000,12.25,12.6,12.25,12.4,16629,0
+PESI.US,D,20090910,000000,12.35,12.55,12.3,12.5,5831,0
+PESI.US,D,20090911,000000,12.45,12.5,12.15,12.3,10843,0
+PESI.US,D,20090914,000000,12.35,12.35,11.95,12.25,34042,0
+PESI.US,D,20090915,000000,12.1,12.2,11.95,12.1,45926,0
+PESI.US,D,20090916,000000,12.1,12.5,12.1,12.4,9609,0
+PESI.US,D,20090917,000000,12.4,12.4,11.9,11.9,33877,0
+PESI.US,D,20090918,000000,11.85,12.4,11.75,12.35,52879,0
+PESI.US,D,20090921,000000,12.35,12.5,11.95,11.95,16542,0
+PESI.US,D,20090922,000000,12,12.35,11.75,12.25,19224,0
+PESI.US,D,20090923,000000,12.3,12.35,11.75,11.85,12643,0
+PESI.US,D,20090924,000000,11.85,12.25,11.55,11.6,19449,0
+PESI.US,D,20090925,000000,11.55,11.9,11.2,11.3,31210,0
+PESI.US,D,20090928,000000,11.25,12.05,11.25,11.75,21375,0
+PESI.US,D,20090929,000000,11.8,11.95,11.45,11.8,14930,0
+PESI.US,D,20090930,000000,11.75,11.85,11.35,11.7,15039,0
+PESI.US,D,20091001,000000,11.7,11.7,10.7,10.7,17633,0
+PESI.US,D,20091002,000000,10.7,10.8,10.25,10.75,20258,0
+PESI.US,D,20091005,000000,10.8,11.55,10.8,11.55,14340,0
+PESI.US,D,20091006,000000,11.6,11.65,11.25,11.65,8018,0
+PESI.US,D,20091007,000000,11.6,12.2,11.25,12.15,21992,0
+PESI.US,D,20091008,000000,12.2,12.2,11.55,11.6,10694,0
+PESI.US,D,20091009,000000,11.65,11.95,11.55,11.85,12961,0
+PESI.US,D,20091012,000000,11.9,12,11.55,11.7,3711,0
+PESI.US,D,20091013,000000,11.65,12,11.6,11.9,9937,0
+PESI.US,D,20091014,000000,12,12.15,11.8,12,16160,0
+PESI.US,D,20091015,000000,11.95,11.95,11.55,11.7,18369,0
+PESI.US,D,20091016,000000,11.65,11.8,11.2,11.55,17189,0
+PESI.US,D,20091019,000000,11.6,11.95,11.4,11.6,9289,0
+PESI.US,D,20091020,000000,11.55,11.55,11.25,11.25,16386,0
+PESI.US,D,20091021,000000,11.2,11.95,11.2,11.35,24554,0
+PESI.US,D,20091022,000000,11.3,11.95,11.25,11.8,32001,0
+PESI.US,D,20091023,000000,11.8,11.85,11.5,11.6,22618,0
+PESI.US,D,20091026,000000,11.65,11.65,11.45,11.5,18000,0
+PESI.US,D,20091027,000000,11.6,11.9,11.5,11.7,18707,0
+PESI.US,D,20091028,000000,11.75,12.05,11.7,11.85,20284,0
+PESI.US,D,20091029,000000,12,12.15,11.75,12.15,20408,0
+PESI.US,D,20091030,000000,12.05,12.05,11.65,11.8,26391,0
+PESI.US,D,20091102,000000,11.8,11.85,11.55,11.7,17032,0
+PESI.US,D,20091103,000000,11.65,11.9,11.5,11.9,22537,0
+PESI.US,D,20091104,000000,11.9,11.9,10.65,10.65,22176,0
+PESI.US,D,20091105,000000,10.75,11.55,10.7,11.45,21058,0
+PESI.US,D,20091106,000000,12.25,12.5,11.25,11.65,31310,0
+PESI.US,D,20091109,000000,12.25,12.45,11.5,11.95,48427,0
+PESI.US,D,20091110,000000,11.95,12.2,11.7,11.8,28590,0
+PESI.US,D,20091111,000000,11.55,12,11.5,11.5,17492,0
+PESI.US,D,20091112,000000,11.5,11.75,11.15,11.25,44877,0
+PESI.US,D,20091113,000000,11.25,11.45,10.8,10.9,22041,0
+PESI.US,D,20091116,000000,11.05,11.95,10.95,11.8,38731,0
+PESI.US,D,20091117,000000,12,12.25,11.7,12.15,63013,0
+PESI.US,D,20091118,000000,12.1,12.55,11.95,11.95,99169,0
+PESI.US,D,20091119,000000,11.75,11.75,11.5,11.55,20720,0
+PESI.US,D,20091120,000000,11.5,11.75,11.5,11.7,32664,0
+PESI.US,D,20091123,000000,11.85,12.5,11.8,12.05,17843,0
+PESI.US,D,20091124,000000,12.05,12.25,12,12.2,10438,0
+PESI.US,D,20091125,000000,12.2,12.25,12.1,12.15,6714,0
+PESI.US,D,20091127,000000,11.5,11.85,11.2,11.2,15386,0
+PESI.US,D,20091130,000000,11.2,11.6,10.9,11.5,24206,0
+PESI.US,D,20091201,000000,11.5,11.85,11.4,11.65,18364,0
+PESI.US,D,20091202,000000,11.75,11.9,11.65,11.75,7241,0
+PESI.US,D,20091203,000000,11.8,11.8,11.2,11.35,20040,0
+PESI.US,D,20091204,000000,11.65,11.9,11.1,11.9,20624,0
+PESI.US,D,20091207,000000,11.85,12,11.6,11.75,13437,0
+PESI.US,D,20091208,000000,11.7,11.85,11.35,11.4,12362,0
+PESI.US,D,20091209,000000,11.45,11.7,11.35,11.65,8836,0
+PESI.US,D,20091210,000000,11.7,11.9,11.3,11.35,7502,0
+PESI.US,D,20091211,000000,11.35,11.7,11.35,11.35,5800,0
+PESI.US,D,20091214,000000,11.4,11.8,11.4,11.45,18024,0
+PESI.US,D,20091215,000000,11.45,11.75,11.05,11.05,28395,0
+PESI.US,D,20091216,000000,11.1,11.3,10.75,10.9,48927,0
+PESI.US,D,20091217,000000,10.85,11.3,10.75,10.8,13613,0
+PESI.US,D,20091218,000000,10.95,11,10.65,10.7,73504,0
+PESI.US,D,20091221,000000,10.75,11.3,10.75,10.95,17682,0
+PESI.US,D,20091222,000000,11,11.05,10.55,10.65,17686,0
+PESI.US,D,20091223,000000,10.7,10.9,10.65,10.8,15391,0
+PESI.US,D,20091224,000000,10.75,10.85,10.4,10.4,13051,0
+PESI.US,D,20091228,000000,10.5,10.7,10.4,10.55,19349,0
+PESI.US,D,20091229,000000,10.6,10.85,10.5,10.75,22025,0
+PESI.US,D,20091230,000000,10.8,11.15,10.6,11.15,30626,0
+PESI.US,D,20091231,000000,11.15,11.35,10.9,11.35,29499,0
+PESI.US,D,20100104,000000,11.3,11.65,11.1,11.6,21487,0
+PESI.US,D,20100105,000000,11.55,11.65,10.95,11.1,16370,0
+PESI.US,D,20100106,000000,11.1,11.5,10.5,10.65,17042,0
+PESI.US,D,20100107,000000,10.65,11.1,10.65,11.1,11511,0
+PESI.US,D,20100108,000000,11.05,11.05,10.5,10.65,21891,0
+PESI.US,D,20100111,000000,10.7,10.85,10.5,10.55,17641,0
+PESI.US,D,20100112,000000,10.5,10.7,10.1,10.25,18191,0
+PESI.US,D,20100113,000000,10.3,10.85,10.3,10.75,15041,0
+PESI.US,D,20100114,000000,10.85,10.9,10.85,10.9,4348,0
+PESI.US,D,20100115,000000,10.95,10.95,10.15,10.25,73355,0
+PESI.US,D,20100119,000000,10.55,10.65,10,10.2,40145,0
+PESI.US,D,20100120,000000,10.15,10.15,9.9,9.9,26400,0
+PESI.US,D,20100121,000000,10.25,10.45,10,10,32326,0
+PESI.US,D,20100122,000000,10.05,10.2,9.75,9.85,18843,0
+PESI.US,D,20100125,000000,9.85,9.9,9.5,9.6,22933,0
+PESI.US,D,20100126,000000,9.55,9.75,9.5,9.6,20494,0
+PESI.US,D,20100127,000000,9.55,9.8,9.05,9.25,29272,0
+PESI.US,D,20100128,000000,9.3,9.5,9,9.4,35083,0
+PESI.US,D,20100129,000000,9.5,9.95,9.05,9.2,52655,0
+PESI.US,D,20100201,000000,9.25,9.8,8.95,9.7,27617,0
+PESI.US,D,20100202,000000,9.7,10,9.25,9.25,18265,0
+PESI.US,D,20100203,000000,9.25,9.6,9.05,9.05,14515,0
+PESI.US,D,20100204,000000,9,9.3,8.75,8.75,23250,0
+PESI.US,D,20100205,000000,8.95,9.2,8.8,9.05,11713,0
+PESI.US,D,20100208,000000,9.05,9.15,8.8,9,17008,0
+PESI.US,D,20100209,000000,9.1,9.65,8.75,9.3,65375,0
+PESI.US,D,20100210,000000,9.3,9.3,9,9.1,9650,0
+PESI.US,D,20100211,000000,9.05,9.8,8.6,9.75,41650,0
+PESI.US,D,20100212,000000,9.95,9.95,9.3,9.45,12979,0
+PESI.US,D,20100216,000000,9.5,9.65,9.25,9.35,9646,0
+PESI.US,D,20100217,000000,9.35,9.6,9.25,9.55,17229,0
+PESI.US,D,20100218,000000,9.7,9.7,9.45,9.6,9029,0
+PESI.US,D,20100219,000000,9.6,9.85,9.45,9.5,21363,0
+PESI.US,D,20100222,000000,9.5,9.75,9.4,9.7,8444,0
+PESI.US,D,20100223,000000,9.65,10,9.65,9.95,40481,0
+PESI.US,D,20100224,000000,9.9,10,9.85,10,10138,0
+PESI.US,D,20100225,000000,9.85,9.95,9.55,9.75,10942,0
+PESI.US,D,20100226,000000,9.75,10,9.6,9.65,34226,0
+PESI.US,D,20100301,000000,9.75,10,9.75,10,18342,0
+PESI.US,D,20100302,000000,10.05,10.5,9.95,10.5,24736,0
+PESI.US,D,20100303,000000,10.7,10.95,10.5,10.7,26578,0
+PESI.US,D,20100304,000000,10.75,10.75,10.1,10.5,26514,0
+PESI.US,D,20100305,000000,10.55,10.6,10.3,10.45,15843,0
+PESI.US,D,20100308,000000,10.5,10.7,10.35,10.65,17334,0
+PESI.US,D,20100309,000000,10.65,10.8,10.5,10.8,13320,0
+PESI.US,D,20100310,000000,11.25,12.55,11.2,11.7,376723,0
+PESI.US,D,20100311,000000,11.75,11.95,11.4,11.7,119755,0
+PESI.US,D,20100312,000000,11.8,11.85,11.05,11.45,81373,0
+PESI.US,D,20100315,000000,11.7,11.8,11.1,11.8,48342,0
+PESI.US,D,20100316,000000,11.9,11.9,11.65,11.85,150681,0
+PESI.US,D,20100317,000000,11.9,11.9,11.5,11.9,45180,0
+PESI.US,D,20100318,000000,11.9,12,11.75,11.85,51204,0
+PESI.US,D,20100319,000000,11.9,11.95,11.75,11.9,86374,0
+PESI.US,D,20100322,000000,11.9,12.35,11.8,12.25,139240,0
+PESI.US,D,20100323,000000,12.2,12.25,12,12.15,53297,0
+PESI.US,D,20100324,000000,12.05,12.1,11.65,11.85,58970,0
+PESI.US,D,20100325,000000,11.95,12.2,11.65,11.75,49982,0
+PESI.US,D,20100326,000000,11.75,11.95,11.6,11.85,39648,0
+PESI.US,D,20100329,000000,11.8,11.8,11.4,11.45,30421,0
+PESI.US,D,20100330,000000,11.45,11.5,11.05,11.2,37043,0
+PESI.US,D,20100331,000000,11.15,11.35,11,11.2,30054,0
+PESI.US,D,20100401,000000,11.3,11.4,11,11.2,33526,0
+PESI.US,D,20100405,000000,11.3,11.4,11.2,11.4,33627,0
+PESI.US,D,20100406,000000,11.3,11.35,10.9,11.35,106035,0
+PESI.US,D,20100407,000000,11.2,11.35,10.65,10.75,96008,0
+PESI.US,D,20100408,000000,10.7,10.8,10.05,10.5,78096,0
+PESI.US,D,20100409,000000,10.65,10.75,10.5,10.55,25247,0
+PESI.US,D,20100412,000000,10.55,10.8,10.55,10.6,26791,0
+PESI.US,D,20100413,000000,10.6,10.8,10.5,10.65,28396,0
+PESI.US,D,20100414,000000,10.7,11.15,10.6,11.05,43809,0
+PESI.US,D,20100415,000000,11.05,11.25,10.95,11.25,64778,0
+PESI.US,D,20100416,000000,11.3,11.6,11.3,11.5,76361,0
+PESI.US,D,20100419,000000,11.5,11.65,11.5,11.65,32455,0
+PESI.US,D,20100420,000000,11.85,11.9,11.25,11.55,30297,0
+PESI.US,D,20100421,000000,11.65,11.85,11.05,11.2,73552,0
+PESI.US,D,20100422,000000,11.15,11.4,11.15,11.2,20724,0
+PESI.US,D,20100423,000000,11.25,11.25,11.1,11.2,25455,0
+PESI.US,D,20100426,000000,11.2,11.25,11.05,11.2,27881,0
+PESI.US,D,20100427,000000,11.2,11.25,10.95,11.15,23335,0
+PESI.US,D,20100428,000000,11.15,11.15,10.75,11,18906,0
+PESI.US,D,20100429,000000,11,11.2,10.85,11.2,45886,0
+PESI.US,D,20100430,000000,11.2,11.25,10.65,10.7,76128,0
+PESI.US,D,20100503,000000,10.7,11.25,10.6,11.25,52031,0
+PESI.US,D,20100504,000000,11.25,11.25,10.8,11,48577,0
+PESI.US,D,20100505,000000,11.15,11.25,10.9,11.15,46708,0
+PESI.US,D,20100506,000000,11.15,11.2,10,10.05,103385,0
+PESI.US,D,20100507,000000,10.05,10.5,9.8,9.8,71868,0
+PESI.US,D,20100510,000000,9.9,10.35,9.7,9.95,77214,0
+PESI.US,D,20100511,000000,9.9,10.25,9.3,10.25,20943,0
+PESI.US,D,20100512,000000,10.25,10.45,9.95,10.4,38065,0
+PESI.US,D,20100513,000000,10.6,10.65,10.15,10.35,39198,0
+PESI.US,D,20100514,000000,10.25,10.25,9.65,9.7,40582,0
+PESI.US,D,20100517,000000,9.8,9.95,9.25,9.4,44479,0
+PESI.US,D,20100518,000000,9.25,9.55,9.1,9.2,64184,0
+PESI.US,D,20100519,000000,9.2,9.2,8.6,8.6,119068,0
+PESI.US,D,20100520,000000,8.6,9.15,8.6,8.8,65044,0
+PESI.US,D,20100521,000000,8.7,9.05,8.6,8.8,48710,0
+PESI.US,D,20100524,000000,8.9,9,8.7,8.75,41121,0
+PESI.US,D,20100525,000000,8.7,8.8,8.25,8.3,38735,0
+PESI.US,D,20100526,000000,8.35,8.75,8.2,8.2,33637,0
+PESI.US,D,20100527,000000,8.35,9.15,8.35,9.15,46934,0
+PESI.US,D,20100528,000000,9.15,9.4,8.8,8.85,42697,0
+PESI.US,D,20100601,000000,8.8,8.9,8.25,8.25,37156,0
+PESI.US,D,20100602,000000,8.3,8.9,8.3,8.85,25238,0
+PESI.US,D,20100603,000000,8.85,9.05,8.75,8.9,22036,0
+PESI.US,D,20100604,000000,8.75,8.9,8.2,8.2,51798,0
+PESI.US,D,20100607,000000,8.55,8.6,7.9,7.95,44339,0
+PESI.US,D,20100608,000000,8.05,8.25,7.95,7.95,33772,0
+PESI.US,D,20100609,000000,8.05,8.4,7.55,7.6,45728,0
+PESI.US,D,20100610,000000,7.75,8.1,7.55,7.85,45081,0
+PESI.US,D,20100611,000000,7.85,8.25,7.75,8.25,17154,0
+PESI.US,D,20100614,000000,8.3,8.65,7.95,8,26039,0
+PESI.US,D,20100615,000000,8.2,8.35,7.9,8,55412,0
+PESI.US,D,20100616,000000,8,8.3,7.9,8.15,31217,0
+PESI.US,D,20100617,000000,8.25,8.85,8.25,8.75,46308,0
+PESI.US,D,20100618,000000,8.85,10.3,8.8,9.85,217993,0
+PESI.US,D,20100621,000000,10,10.25,8.7,9.05,87146,0
+PESI.US,D,20100622,000000,9.15,9.5,9.05,9.15,61276,0
+PESI.US,D,20100623,000000,9.2,9.4,9.05,9.35,45853,0
+PESI.US,D,20100624,000000,9.3,9.35,9.05,9.05,85512,0
+PESI.US,D,20100625,000000,9.15,9.25,8.4,8.5,1449360,0
+PESI.US,D,20100628,000000,8.6,9.25,8.3,8.5,53020,0
+PESI.US,D,20100629,000000,8.55,8.55,8,8.25,75681,0
+PESI.US,D,20100630,000000,8.15,8.45,7.95,8.05,28834,0
+PESI.US,D,20100701,000000,8,8.8,8,8.3,78306,0
+PESI.US,D,20100702,000000,8.5,8.6,8,8,30098,0
+PESI.US,D,20100706,000000,8.1,8.7,8,8.05,57913,0
+PESI.US,D,20100707,000000,8.25,8.25,7.15,7.35,119933,0
+PESI.US,D,20100708,000000,7.7,7.95,7.5,7.95,46661,0
+PESI.US,D,20100709,000000,8.05,8.6,7.75,8.6,47215,0
+PESI.US,D,20100712,000000,8.4,8.6,8,8.5,65552,0
+PESI.US,D,20100713,000000,8.6,9.2,8.3,9.15,47843,0
+PESI.US,D,20100714,000000,9.2,9.5,8.85,9,43886,0
+PESI.US,D,20100715,000000,8.85,9,8.55,8.9,13961,0
+PESI.US,D,20100716,000000,8.8,9.5,8.65,8.95,38331,0
+PESI.US,D,20100719,000000,9.15,9.15,8.3,8.65,28555,0
+PESI.US,D,20100720,000000,8.65,9.2,8.55,9,30963,0
+PESI.US,D,20100721,000000,9,9.25,8.8,8.95,10433,0
+PESI.US,D,20100722,000000,8.9,9.2,8.75,9,48379,0
+PESI.US,D,20100723,000000,9.05,9.15,8.85,8.85,29422,0
+PESI.US,D,20100726,000000,8.85,9,8.6,8.8,11575,0
+PESI.US,D,20100727,000000,8.75,8.8,8.35,8.35,25645,0
+PESI.US,D,20100728,000000,8.45,9.35,8.3,9.35,39108,0
+PESI.US,D,20100729,000000,9.4,9.4,8.8,9.05,10741,0
+PESI.US,D,20100730,000000,9.15,9.2,8.85,9,10310,0
+PESI.US,D,20100802,000000,9.15,9.3,8.95,9.25,13873,0
+PESI.US,D,20100803,000000,9.1,9.1,8.9,8.9,5063,0
+PESI.US,D,20100804,000000,9.1,9.35,9.1,9.25,15215,0
+PESI.US,D,20100805,000000,9.45,9.6,8.95,9.1,76846,0
+PESI.US,D,20100806,000000,8.95,9.35,8.75,9.35,14662,0
+PESI.US,D,20100809,000000,9.45,9.5,9,9.35,8312,0
+PESI.US,D,20100810,000000,9.2,9.25,8.8,8.9,46788,0
+PESI.US,D,20100811,000000,8.9,8.95,8.55,8.8,57163,0
+PESI.US,D,20100812,000000,8.75,8.95,8.25,8.4,22746,0
+PESI.US,D,20100813,000000,8.5,8.6,8.35,8.55,7881,0
+PESI.US,D,20100816,000000,8.7,9.1,8.55,8.8,14304,0
+PESI.US,D,20100817,000000,8.8,8.9,8.3,8.5,25977,0
+PESI.US,D,20100818,000000,8.65,8.65,8.35,8.4,7118,0
+PESI.US,D,20100819,000000,8.5,8.5,8.25,8.4,13733,0
+PESI.US,D,20100820,000000,8.4,8.6,8.3,8.6,31616,0
+PESI.US,D,20100823,000000,8.45,8.5,8.25,8.45,3501,0
+PESI.US,D,20100824,000000,8.3,8.8,7.75,8.55,12149,0
+PESI.US,D,20100825,000000,8.35,8.45,8.05,8.45,8611,0
+PESI.US,D,20100826,000000,8.5,8.55,8.2,8.3,8138,0
+PESI.US,D,20100827,000000,8.3,8.5,8.1,8.15,6963,0
+PESI.US,D,20100830,000000,8.25,8.4,8.25,8.35,4094,0
+PESI.US,D,20100831,000000,8.25,8.45,8.2,8.45,7305,0
+PESI.US,D,20100901,000000,8.45,8.45,8.25,8.35,7660,0
+PESI.US,D,20100902,000000,8.3,8.4,8.25,8.4,20688,0
+PESI.US,D,20100903,000000,8.3,8.45,8.25,8.25,6898,0
+PESI.US,D,20100907,000000,8.25,8.3,8,8.25,14323,0
+PESI.US,D,20100908,000000,8.25,8.45,8.2,8.25,30439,0
+PESI.US,D,20100909,000000,8.45,8.75,8.35,8.45,13837,0
+PESI.US,D,20100910,000000,8.45,8.75,8.25,8.35,6324,0
+PESI.US,D,20100913,000000,8.35,8.6,8.25,8.35,4826,0
+PESI.US,D,20100914,000000,8.65,8.65,8.25,8.25,4105,0
+PESI.US,D,20100915,000000,8.3,8.35,8.25,8.25,8343,0
+PESI.US,D,20100916,000000,8.25,8.4,8.25,8.4,5873,0
+PESI.US,D,20100917,000000,8.35,8.45,8.25,8.45,7676,0
+PESI.US,D,20100920,000000,8.45,8.45,8.2,8.2,21681,0
+PESI.US,D,20100921,000000,8.2,8.35,8.2,8.2,22867,0
+PESI.US,D,20100922,000000,8.2,8.35,8,8.1,58774,0
+PESI.US,D,20100923,000000,8.15,8.3,8.1,8.25,16872,0
+PESI.US,D,20100924,000000,8.25,8.3,8,8.2,26915,0
+PESI.US,D,20100927,000000,8.15,8.25,8.1,8.1,5343,0
+PESI.US,D,20100928,000000,8.25,8.45,8.25,8.4,12216,0
+PESI.US,D,20100929,000000,8.4,8.4,8.05,8.05,12184,0
+PESI.US,D,20100930,000000,8.1,8.35,8.1,8.35,8210,0
+PESI.US,D,20101001,000000,8.35,8.6,8.3,8.45,11388,0
+PESI.US,D,20101004,000000,8.35,8.45,8.15,8.3,5403,0
+PESI.US,D,20101005,000000,8.5,8.55,8.1,8.35,83815,0
+PESI.US,D,20101006,000000,8.4,8.55,8.4,8.55,28093,0
+PESI.US,D,20101007,000000,8.6,8.85,8.5,8.85,37186,0
+PESI.US,D,20101008,000000,8.95,9.3,8.75,9.15,87657,0
+PESI.US,D,20101011,000000,9.25,9.25,8.8,8.8,21585,0
+PESI.US,D,20101012,000000,8.95,9.1,8.75,9.1,21964,0
+PESI.US,D,20101013,000000,9.1,9.1,8.65,8.95,31445,0
+PESI.US,D,20101014,000000,8.9,9,8.6,8.95,9750,0
+PESI.US,D,20101015,000000,8.85,9.15,8.6,9.15,38633,0
+PESI.US,D,20101018,000000,9,9.05,8.65,8.9,51162,0
+PESI.US,D,20101019,000000,8.75,8.9,8.6,8.9,6418,0
+PESI.US,D,20101020,000000,8.8,8.9,8.65,8.7,13593,0
+PESI.US,D,20101021,000000,8.75,8.85,8.65,8.8,48045,0
+PESI.US,D,20101022,000000,8.75,8.75,8.6,8.7,14485,0
+PESI.US,D,20101025,000000,8.8,8.8,8.3,8.55,38952,0
+PESI.US,D,20101026,000000,8.6,8.65,8.4,8.55,10548,0
+PESI.US,D,20101027,000000,8.5,8.65,8.35,8.55,17209,0
+PESI.US,D,20101028,000000,8.55,8.55,8.35,8.45,10516,0
+PESI.US,D,20101029,000000,8.45,8.6,8.3,8.4,27766,0
+PESI.US,D,20101101,000000,8.55,8.6,8.3,8.55,30647,0
+PESI.US,D,20101102,000000,8.55,8.65,8.5,8.65,15185,0
+PESI.US,D,20101103,000000,8.6,8.85,8.45,8.85,27451,0
+PESI.US,D,20101104,000000,8.6,8.65,7.35,7.7,219615,0
+PESI.US,D,20101105,000000,7.55,7.85,6.2,7.05,244232,0
+PESI.US,D,20101108,000000,7.25,7.25,6.65,6.9,41354,0
+PESI.US,D,20101109,000000,6.9,7.2,6.85,7.05,26517,0
+PESI.US,D,20101110,000000,7.1,7.25,6.95,7.25,36075,0
+PESI.US,D,20101111,000000,7.3,7.3,7.05,7.1,17265,0
+PESI.US,D,20101112,000000,7.25,7.25,6.9,7,20710,0
+PESI.US,D,20101115,000000,7,7.2,6.9,7.05,46605,0
+PESI.US,D,20101116,000000,7.1,7.1,6.85,6.85,23779,0
+PESI.US,D,20101117,000000,6.8,6.95,6.75,6.95,11415,0
+PESI.US,D,20101118,000000,6.85,6.95,6.75,6.85,22818,0
+PESI.US,D,20101119,000000,6.65,7.25,6.65,7.25,28502,0
+PESI.US,D,20101122,000000,7.1,7.55,7.05,7.5,22213,0
+PESI.US,D,20101123,000000,7.5,7.7,7.4,7.65,17772,0
+PESI.US,D,20101124,000000,7.65,7.65,7.45,7.5,9232,0
+PESI.US,D,20101126,000000,7.3,7.6,7.3,7.5,13838,0
+PESI.US,D,20101129,000000,7.45,7.6,7.3,7.55,10475,0
+PESI.US,D,20101130,000000,7.5,7.6,7.35,7.55,18111,0
+PESI.US,D,20101201,000000,7.5,7.65,7.2,7.4,21451,0
+PESI.US,D,20101202,000000,7.25,7.4,7.1,7.15,9867,0
+PESI.US,D,20101203,000000,7,7.3,6.95,7.15,26553,0
+PESI.US,D,20101206,000000,7.05,7.25,7.05,7.25,21359,0
+PESI.US,D,20101207,000000,7.2,7.35,7.05,7.15,10229,0
+PESI.US,D,20101208,000000,6.85,7.15,6.85,7.15,8949,0
+PESI.US,D,20101209,000000,7.1,7.35,7.1,7.2,4829,0
+PESI.US,D,20101210,000000,7.1,7.2,7,7.2,10537,0
+PESI.US,D,20101213,000000,7.15,7.35,7.05,7.35,16048,0
+PESI.US,D,20101214,000000,7.25,7.3,7.05,7.05,26722,0
+PESI.US,D,20101215,000000,7.15,7.35,7.1,7.3,9847,0
+PESI.US,D,20101216,000000,7.4,7.6,7.3,7.5,26089,0
+PESI.US,D,20101217,000000,7.5,8,7.5,8,33727,0
+PESI.US,D,20101220,000000,8,8.1,7.8,8,17114,0
+PESI.US,D,20101221,000000,8.05,8.05,7.55,7.95,28511,0
+PESI.US,D,20101222,000000,8,8.2,7.7,7.75,36692,0
+PESI.US,D,20101223,000000,8,8.1,7.9,7.9,14734,0
+PESI.US,D,20101227,000000,7.9,8.05,7.85,7.85,19846,0
+PESI.US,D,20101228,000000,7.95,8.05,7.8,7.8,13042,0
+PESI.US,D,20101229,000000,7.95,8.05,7.95,8.05,27531,0
+PESI.US,D,20101230,000000,8.05,8.25,7.95,8.25,34088,0
+PESI.US,D,20101231,000000,8.2,8.25,8.15,8.15,7772,0
+PESI.US,D,20110103,000000,8.1,8.4,8.1,8.4,16428,0
+PESI.US,D,20110104,000000,8.25,8.35,8.15,8.35,17206,0
+PESI.US,D,20110105,000000,8.35,8.4,8.2,8.3,14581,0
+PESI.US,D,20110106,000000,8.3,8.55,8.2,8.35,17738,0
+PESI.US,D,20110107,000000,8.4,8.45,8.25,8.35,10034,0
+PESI.US,D,20110110,000000,8.3,8.45,7.9,7.95,23327,0
+PESI.US,D,20110111,000000,8,8.25,7.85,8,33020,0
+PESI.US,D,20110112,000000,8,8.15,7.85,8.1,24844,0
+PESI.US,D,20110113,000000,8,8.15,7.85,8.05,12284,0
+PESI.US,D,20110114,000000,8.1,8.15,7.8,7.8,10930,0
+PESI.US,D,20110118,000000,7.8,7.9,7.75,7.8,10914,0
+PESI.US,D,20110119,000000,7.85,7.9,7.8,7.8,8420,0
+PESI.US,D,20110120,000000,7.9,8.05,7.85,8,10168,0
+PESI.US,D,20110121,000000,7.95,8,7.9,7.9,13548,0
+PESI.US,D,20110124,000000,7.85,8.05,7.8,7.9,8066,0
+PESI.US,D,20110125,000000,7.9,7.9,7.6,7.6,14516,0
+PESI.US,D,20110126,000000,7.65,7.65,7.5,7.65,12301,0
+PESI.US,D,20110127,000000,7.65,7.7,7.55,7.65,8558,0
+PESI.US,D,20110128,000000,7.75,8.1,7.45,7.9,27722,0
+PESI.US,D,20110131,000000,7.9,8.2,7.75,7.75,30482,0
+PESI.US,D,20110201,000000,7.9,7.95,7.75,7.85,9886,0
+PESI.US,D,20110202,000000,7.75,7.85,7.75,7.8,2550,0
+PESI.US,D,20110203,000000,7.7,7.85,7.7,7.8,5290,0
+PESI.US,D,20110204,000000,7.65,7.95,7.55,7.95,7033,0
+PESI.US,D,20110207,000000,7.95,7.95,7.7,7.7,5588,0
+PESI.US,D,20110208,000000,7.75,7.95,7.7,7.9,5584,0
+PESI.US,D,20110209,000000,7.85,7.95,7.75,7.75,3369,0
+PESI.US,D,20110210,000000,7.65,7.9,7.65,7.85,4916,0
+PESI.US,D,20110211,000000,7.9,7.9,7.65,7.8,3750,0
+PESI.US,D,20110214,000000,7.75,7.9,7.75,7.8,5302,0
+PESI.US,D,20110215,000000,7.8,7.85,7.6,7.65,8860,0
+PESI.US,D,20110216,000000,7.75,7.75,7.45,7.55,4802,0
+PESI.US,D,20110218,000000,7.5,7.5,7.15,7.45,6574,0
+PESI.US,D,20110222,000000,7.4,7.45,7.2,7.4,8034,0
+PESI.US,D,20110223,000000,7.25,7.3,7.15,7.25,6528,0
+PESI.US,D,20110224,000000,7.3,7.45,7.2,7.25,3047,0
+PESI.US,D,20110225,000000,7.4,7.6,7.25,7.55,5219,0
+PESI.US,D,20110228,000000,7.5,7.55,7.35,7.4,5307,0
+PESI.US,D,20110301,000000,7.35,7.35,7.25,7.35,4235,0
+PESI.US,D,20110302,000000,7.4,7.45,7.25,7.25,3141,0
+PESI.US,D,20110303,000000,7.35,7.35,7.25,7.3,8186,0
+PESI.US,D,20110304,000000,7.25,7.45,7.25,7.45,11518,0
+PESI.US,D,20110307,000000,7.35,7.4,7.1,7.1,19506,0
+PESI.US,D,20110308,000000,7.15,7.15,7.05,7.1,4670,0
+PESI.US,D,20110309,000000,7.05,7.4,7.05,7.1,6894,0
+PESI.US,D,20110310,000000,7.05,7.2,6.9,7.15,12241,0
+PESI.US,D,20110311,000000,7.25,7.5,7.25,7.3,41852,0
+PESI.US,D,20110314,000000,7.6,8.8,7.55,7.9,608414,0
+PESI.US,D,20110315,000000,8.5,9.1,7.5,7.55,828242,0
+PESI.US,D,20110316,000000,7.5,7.55,6.85,7.1,193137,0
+PESI.US,D,20110317,000000,7.25,7.4,6.8,7.1,74929,0
+PESI.US,D,20110318,000000,7.2,7.2,7,7.1,32980,0
+PESI.US,D,20110321,000000,7.2,8.45,6.95,8.35,402958,0
+PESI.US,D,20110322,000000,7.5,7.85,7.2,7.3,208335,0
+PESI.US,D,20110323,000000,7.3,7.85,7.3,7.5,88521,0
+PESI.US,D,20110324,000000,7.6,7.75,6.9,7.15,115233,0
+PESI.US,D,20110325,000000,7.2,7.35,7.15,7.25,39786,0
+PESI.US,D,20110328,000000,7.4,7.55,7.2,7.3,40962,0
+PESI.US,D,20110329,000000,7.35,7.65,7.15,7.65,36533,0
+PESI.US,D,20110330,000000,7.65,7.85,7.5,7.75,49084,0
+PESI.US,D,20110331,000000,7.65,7.65,7.3,7.55,38050,0
+PESI.US,D,20110401,000000,7.55,7.65,7.4,7.65,29185,0
+PESI.US,D,20110404,000000,7.75,7.85,7.4,7.85,30551,0
+PESI.US,D,20110405,000000,7.8,7.8,7.5,7.6,26315,0
+PESI.US,D,20110406,000000,7.45,7.7,7.35,7.7,25313,0
+PESI.US,D,20110407,000000,7.65,7.65,7.3,7.35,23299,0
+PESI.US,D,20110408,000000,7.45,7.6,7.25,7.4,25164,0
+PESI.US,D,20110411,000000,7.35,7.5,7.1,7.45,42124,0
+PESI.US,D,20110412,000000,7.3,7.4,7.15,7.15,10734,0
+PESI.US,D,20110413,000000,7.05,7.25,7.05,7.05,12805,0
+PESI.US,D,20110414,000000,7.15,7.25,7.05,7.15,35541,0
+PESI.US,D,20110415,000000,7.1,7.15,7,7.05,21969,0
+PESI.US,D,20110418,000000,7,7.1,6.95,6.95,20115,0
+PESI.US,D,20110419,000000,7.05,7.2,6.75,6.75,36128,0
+PESI.US,D,20110420,000000,6.85,6.85,6.4,6.6,54045,0
+PESI.US,D,20110421,000000,6.5,6.7,6.5,6.7,32913,0
+PESI.US,D,20110425,000000,6.95,6.95,6.5,6.7,18566,0
+PESI.US,D,20110426,000000,6.75,7,6.75,6.9,16248,0
+PESI.US,D,20110427,000000,6.75,7,6.75,7,13433,0
+PESI.US,D,20110428,000000,7,7,6.75,6.8,39578,0
+PESI.US,D,20110429,000000,6.75,7.05,6.65,6.95,21453,0
+PESI.US,D,20110502,000000,6.95,7.2,6.75,7.2,6840,0
+PESI.US,D,20110503,000000,7.15,7.35,6.95,7,15617,0
+PESI.US,D,20110504,000000,7,7.1,6.75,6.75,12272,0
+PESI.US,D,20110505,000000,6.85,7.15,6.55,6.9,49063,0
+PESI.US,D,20110506,000000,6.95,7.15,6.85,7,5730,0
+PESI.US,D,20110509,000000,6.85,7.05,6.75,6.9,19467,0
+PESI.US,D,20110510,000000,6.8,6.95,6.7,6.8,24593,0
+PESI.US,D,20110511,000000,6.75,6.85,6.7,6.8,6697,0
+PESI.US,D,20110512,000000,6.8,6.85,6.5,6.85,20966,0
+PESI.US,D,20110513,000000,6.8,6.8,6.55,6.6,10757,0
+PESI.US,D,20110516,000000,6.6,6.75,6.5,6.5,39315,0
+PESI.US,D,20110517,000000,6.55,6.6,6.5,6.6,31120,0
+PESI.US,D,20110518,000000,6.65,6.65,6.4,6.5,16823,0
+PESI.US,D,20110519,000000,6.6,6.85,6.6,6.75,9472,0
+PESI.US,D,20110520,000000,6.7,6.95,6.65,6.9,11233,0
+PESI.US,D,20110523,000000,6.9,7.05,6.7,7,6277,0
+PESI.US,D,20110524,000000,6.95,7.2,6.9,7.05,54414,0
+PESI.US,D,20110525,000000,7,7.15,6.9,7.1,21330,0
+PESI.US,D,20110526,000000,7.1,7.2,7.05,7.2,13541,0
+PESI.US,D,20110527,000000,6.95,7.1,6.85,6.85,13049,0
+PESI.US,D,20110531,000000,7,7.2,6.75,6.9,18661,0
+PESI.US,D,20110601,000000,6.8,6.95,6.75,6.85,11588,0
+PESI.US,D,20110602,000000,6.75,6.8,6.65,6.65,2787,0
+PESI.US,D,20110603,000000,6.95,7.4,6.75,7.2,66730,0
+PESI.US,D,20110606,000000,7.5,7.8,7.45,7.6,54622,0
+PESI.US,D,20110607,000000,7.6,7.7,7.35,7.5,45932,0
+PESI.US,D,20110608,000000,7.5,7.6,7.5,7.55,44131,0
+PESI.US,D,20110609,000000,7.5,7.55,7.5,7.5,18577,0
+PESI.US,D,20110610,000000,7.5,7.75,7.5,7.75,15338,0
+PESI.US,D,20110613,000000,7.65,7.8,7.55,7.65,11759,0
+PESI.US,D,20110614,000000,7.7,7.8,7.2,7.25,26587,0
+PESI.US,D,20110615,000000,7.1,7.45,7.05,7.3,12493,0
+PESI.US,D,20110616,000000,7.35,7.35,7,7.05,4935,0
+PESI.US,D,20110617,000000,7.1,7.2,7,7.2,8902,0
+PESI.US,D,20110620,000000,7.1,7.3,7.1,7.25,3855,0
+PESI.US,D,20110621,000000,7.3,7.45,7.25,7.45,5285,0
+PESI.US,D,20110622,000000,7.4,7.45,7.2,7.3,8529,0
+PESI.US,D,20110623,000000,7.25,7.3,6.95,7.25,11824,0
+PESI.US,D,20110624,000000,7.15,7.2,7.05,7.1,5852,0
+PESI.US,D,20110627,000000,7,7.1,6.75,7,8801,0
+PESI.US,D,20110628,000000,7.15,7.15,6.75,7.05,22588,0
+PESI.US,D,20110629,000000,7.05,7.05,6.75,7.05,10749,0
+PESI.US,D,20110630,000000,7,7.05,6.85,6.95,3515,0
+PESI.US,D,20110701,000000,6.9,7.15,6.9,7.05,7035,0
+PESI.US,D,20110705,000000,7.05,7.15,7.05,7.15,32933,0
+PESI.US,D,20110706,000000,7.05,7.2,7.05,7.2,2941,0
+PESI.US,D,20110707,000000,7.2,7.4,7.15,7.35,32203,0
+PESI.US,D,20110708,000000,7.35,7.4,7.25,7.25,3277,0
+PESI.US,D,20110711,000000,7.25,7.55,7.15,7.5,21994,0
+PESI.US,D,20110712,000000,7.45,7.9,7.35,7.8,40917,0
+PESI.US,D,20110713,000000,7.75,7.85,7.6,7.8,37666,0
+PESI.US,D,20110714,000000,7.75,7.75,7.35,7.6,24479,0
+PESI.US,D,20110715,000000,7.6,7.6,7.5,7.5,2808,0
+PESI.US,D,20110718,000000,7.5,7.75,7.5,7.55,26378,0
+PESI.US,D,20110719,000000,7.8,8.3,7.75,8.25,224489,0
+PESI.US,D,20110720,000000,8.05,8.15,7.95,8.05,58120,0
+PESI.US,D,20110721,000000,7.6,8.1,7.2,8,49993,0
+PESI.US,D,20110722,000000,7.95,8.05,7.7,7.75,10790,0
+PESI.US,D,20110725,000000,7.75,8.05,7.5,7.85,18747,0
+PESI.US,D,20110726,000000,7.9,7.9,7.75,7.9,4875,0
+PESI.US,D,20110727,000000,8,8,7.7,7.7,11765,0
+PESI.US,D,20110728,000000,7.9,7.9,7.5,7.5,33462,0
+PESI.US,D,20110729,000000,7.6,7.7,7.5,7.7,8381,0
+PESI.US,D,20110801,000000,7.6,7.85,7.35,7.65,27807,0
+PESI.US,D,20110802,000000,7.65,7.9,7.65,7.9,11571,0
+PESI.US,D,20110803,000000,7.85,7.95,7.55,7.8,11231,0
+PESI.US,D,20110804,000000,8,8.4,7.5,7.6,92708,0
+PESI.US,D,20110805,000000,7.5,7.95,7.5,7.55,20147,0
+PESI.US,D,20110808,000000,7.55,7.75,6.8,6.8,33430,0
+PESI.US,D,20110809,000000,6.85,7.2,6.55,6.85,38051,0
+PESI.US,D,20110810,000000,7,7.4,6.7,6.75,34508,0
+PESI.US,D,20110811,000000,6.85,6.85,6.35,6.65,33950,0
+PESI.US,D,20110812,000000,6.75,6.9,6.4,6.75,22555,0
+PESI.US,D,20110815,000000,6.8,7.05,6.75,7.05,31871,0
+PESI.US,D,20110816,000000,7.1,7.1,6.95,7,5951,0
+PESI.US,D,20110817,000000,6.95,7.45,6.95,7.1,7754,0
+PESI.US,D,20110818,000000,7,7.05,6.8,6.95,6766,0
+PESI.US,D,20110819,000000,6.95,7.1,6.8,6.9,8536,0
+PESI.US,D,20110822,000000,7.1,7.1,6.75,7,10600,0
+PESI.US,D,20110823,000000,7,7.1,6.85,7.05,5511,0
+PESI.US,D,20110824,000000,6.95,7.1,6.85,6.95,5132,0
+PESI.US,D,20110825,000000,6.8,7,6.75,6.95,7190,0
+PESI.US,D,20110826,000000,6.95,7,6.75,6.95,7307,0
+PESI.US,D,20110829,000000,6.85,7.3,6.85,7.15,17066,0
+PESI.US,D,20110830,000000,7.15,7.45,7.15,7.3,16268,0
+PESI.US,D,20110831,000000,7.3,7.45,7.15,7.25,9643,0
+PESI.US,D,20110901,000000,7.2,7.3,7.15,7.15,1857,0
+PESI.US,D,20110902,000000,7,7.3,6.95,6.95,6884,0
+PESI.US,D,20110906,000000,6.8,7.05,6.7,6.9,7412,0
+PESI.US,D,20110907,000000,6.85,6.9,6.55,6.85,36207,0
+PESI.US,D,20110908,000000,6.8,7,6.7,6.9,15317,0
+PESI.US,D,20110909,000000,7,7,6.9,7,6319,0
+PESI.US,D,20110912,000000,7,7.05,6.75,6.8,3856,0
+PESI.US,D,20110913,000000,6.9,6.95,6.7,6.9,3293,0
+PESI.US,D,20110914,000000,6.85,6.9,6.65,6.65,6641,0
+PESI.US,D,20110915,000000,6.75,6.9,6.55,6.85,8850,0
+PESI.US,D,20110916,000000,6.8,7,6.25,6.65,18502,0
+PESI.US,D,20110919,000000,6.6,6.75,6.25,6.35,13871,0
+PESI.US,D,20110920,000000,6.4,6.5,6.1,6.2,18813,0
+PESI.US,D,20110921,000000,6.5,6.55,5.9,6.4,32992,0
+PESI.US,D,20110922,000000,6.2,6.2,5.6,5.6,23592,0
+PESI.US,D,20110923,000000,5.95,5.95,5.45,5.5,12757,0
+PESI.US,D,20110926,000000,5.65,5.65,5.25,5.25,17430,0
+PESI.US,D,20110927,000000,5.35,5.75,5,5.75,127657,0
+PESI.US,D,20110928,000000,6.05,6.1,5.5,5.7,18833,0
+PESI.US,D,20110929,000000,5.75,6.25,5.75,6.1,14887,0
+PESI.US,D,20110930,000000,6.1,6.25,5.75,6,13797,0
+PESI.US,D,20111003,000000,6,6.3,5.75,5.75,13444,0
+PESI.US,D,20111004,000000,5.95,6.1,5.8,5.85,7631,0
+PESI.US,D,20111005,000000,6,6,5.75,5.95,4050,0
+PESI.US,D,20111006,000000,6,6,5.75,5.8,4180,0
+PESI.US,D,20111007,000000,6,6.1,5.9,5.9,8727,0
+PESI.US,D,20111010,000000,6,6.1,5.85,5.85,6411,0
+PESI.US,D,20111011,000000,5.9,6.25,5.85,5.9,4625,0
+PESI.US,D,20111012,000000,6,6.35,6,6.2,11026,0
+PESI.US,D,20111013,000000,6.3,6.35,6.2,6.25,8909,0
+PESI.US,D,20111014,000000,6.35,6.55,6.25,6.55,7031,0
+PESI.US,D,20111017,000000,6.6,6.6,6.3,6.35,10890,0
+PESI.US,D,20111018,000000,6.35,6.45,6.25,6.35,5928,0
+PESI.US,D,20111019,000000,6.35,6.8,6.2,6.75,11584,0
+PESI.US,D,20111020,000000,6.6,6.75,6.45,6.5,5299,0
+PESI.US,D,20111021,000000,6.7,6.8,6.6,6.6,3964,0
+PESI.US,D,20111024,000000,6.7,6.75,6.35,6.5,4895,0
+PESI.US,D,20111025,000000,6.5,6.7,6.4,6.4,774,0
+PESI.US,D,20111026,000000,6.35,6.7,6.35,6.55,9548,0
+PESI.US,D,20111027,000000,6.65,6.75,6.45,6.7,3970,0
+PESI.US,D,20111028,000000,6.7,6.8,6.7,6.8,5560,0
+PESI.US,D,20111031,000000,6.7,6.9,6.7,6.75,6040,0
+PESI.US,D,20111101,000000,6.7,7.2,6.7,7.15,10281,0
+PESI.US,D,20111102,000000,7.15,7.45,7.15,7.35,6845,0
+PESI.US,D,20111103,000000,8.15,8.25,7.25,7.25,233534,0
+PESI.US,D,20111104,000000,7.25,7.75,7.25,7.75,24340,0
+PESI.US,D,20111107,000000,7.5,7.75,7.35,7.6,34044,0
+PESI.US,D,20111108,000000,7.75,7.9,7.55,7.9,97761,0
+PESI.US,D,20111109,000000,7.65,7.85,7.4,7.6,12598,0
+PESI.US,D,20111110,000000,7.85,7.85,7.45,7.5,18280,0
+PESI.US,D,20111111,000000,7.5,7.75,7.35,7.5,5166,0
+PESI.US,D,20111114,000000,7.55,8,7.5,7.65,27666,0
+PESI.US,D,20111115,000000,8,8,7.75,7.75,21541,0
+PESI.US,D,20111116,000000,7.9,7.9,7.6,7.7,22302,0
+PESI.US,D,20111117,000000,7.7,7.9,7.55,7.7,10780,0
+PESI.US,D,20111118,000000,7.75,7.85,7.55,7.85,12951,0
+PESI.US,D,20111121,000000,7.7,7.8,7.55,7.75,14969,0
+PESI.US,D,20111122,000000,7.65,7.75,7.5,7.55,7514,0
+PESI.US,D,20111123,000000,7.85,7.85,7.5,7.6,13927,0
+PESI.US,D,20111125,000000,7.7,7.75,7.5,7.7,3013,0
+PESI.US,D,20111128,000000,7.8,7.8,7.35,7.45,4448,0
+PESI.US,D,20111129,000000,7.35,7.5,7.25,7.35,5102,0
+PESI.US,D,20111130,000000,7.5,7.85,7.5,7.75,44613,0
+PESI.US,D,20111201,000000,7.8,7.8,7.5,7.6,13109,0
+PESI.US,D,20111202,000000,7.75,7.85,7.65,7.85,14684,0
+PESI.US,D,20111205,000000,8,8,7.6,7.65,8927,0
+PESI.US,D,20111206,000000,7.65,7.75,7.55,7.65,1430,0
+PESI.US,D,20111207,000000,7.75,7.75,7.55,7.55,11447,0
+PESI.US,D,20111208,000000,7.5,7.7,7.5,7.5,5588,0
+PESI.US,D,20111209,000000,7.65,7.85,7.55,7.7,4520,0
+PESI.US,D,20111212,000000,7.85,7.85,7.7,7.7,6189,0
+PESI.US,D,20111213,000000,7.8,7.85,7.7,7.85,12991,0
+PESI.US,D,20111214,000000,7.8,7.95,7.75,7.8,30021,0
+PESI.US,D,20111215,000000,7.8,7.9,7.75,7.9,13813,0
+PESI.US,D,20111216,000000,7.9,7.95,7.5,7.5,7001,0
+PESI.US,D,20111219,000000,7.5,7.7,7.25,7.25,6398,0
+PESI.US,D,20111220,000000,7.5,7.7,6.75,7,44332,0
+PESI.US,D,20111221,000000,7,7.65,7,7.65,13505,0
+PESI.US,D,20111222,000000,7.65,7.85,7.35,7.55,5549,0
+PESI.US,D,20111223,000000,7.75,7.85,7.65,7.85,11781,0
+PESI.US,D,20111227,000000,7.85,7.85,7.5,7.55,19240,0
+PESI.US,D,20111228,000000,7.5,7.8,7.5,7.6,20016,0
+PESI.US,D,20111229,000000,7.65,7.8,7.2,7.65,53928,0
+PESI.US,D,20111230,000000,7.45,7.9,7.4005,7.75,20907,0
+PESI.US,D,20120103,000000,7.9,7.9,7.65,7.75,11455,0
+PESI.US,D,20120104,000000,7.8,7.95,7.65,7.65,23259,0
+PESI.US,D,20120105,000000,7.85,7.9,7.7,7.75,19683,0
+PESI.US,D,20120106,000000,7.85,8,7.65,7.65,18873,0
+PESI.US,D,20120109,000000,7.75,7.75,7.5,7.6,14184,0
+PESI.US,D,20120110,000000,7.5,7.7,7.5,7.7,7674,0
+PESI.US,D,20120111,000000,7.55,7.7,7.5,7.5,12039,0
+PESI.US,D,20120112,000000,7.55,7.7,7.5,7.5,9494,0
+PESI.US,D,20120113,000000,7.55,7.7,7.5,7.7,11424,0
+PESI.US,D,20120117,000000,7.75,8,7.65,8,30364,0
+PESI.US,D,20120118,000000,8,8.35,8,8.1,36298,0
+PESI.US,D,20120119,000000,8.2,8.3,8,8.05,12795,0
+PESI.US,D,20120120,000000,8.15,8.15,7.7,7.85,14555,0
+PESI.US,D,20120123,000000,7.95,8,7.55,7.7,20707,0
+PESI.US,D,20120124,000000,7.75,7.85,7.3,7.6,16235,0
+PESI.US,D,20120125,000000,7.85,8,7.6,8,6189,0
+PESI.US,D,20120126,000000,8,8,7.7,7.95,7774,0
+PESI.US,D,20120127,000000,7.9,8.1,7.9,8.05,14064,0
+PESI.US,D,20120130,000000,7.95,8.3,7.65,8.25,35929,0
+PESI.US,D,20120131,000000,8.25,8.3,8,8,9326,0
+PESI.US,D,20120201,000000,8,8.2,7.95,8,11867,0
+PESI.US,D,20120202,000000,8.05,8.2,7.85,8.05,8773,0
+PESI.US,D,20120203,000000,8.1,8.15,7.95,8,2728,0
+PESI.US,D,20120206,000000,8.05,8.4,7.95,8.25,14966,0
+PESI.US,D,20120207,000000,8.3,8.65,8.25,8.25,58795,0
+PESI.US,D,20120208,000000,8.4,8.7,8.25,8.55,20031,0
+PESI.US,D,20120209,000000,8.65,9,8.55,8.9,91205,0
+PESI.US,D,20120210,000000,8.85,9,8.75,8.75,19242,0
+PESI.US,D,20120213,000000,9,9,8.75,8.8,20773,0
+PESI.US,D,20120214,000000,8.9,8.95,8.75,8.9,38602,0
+PESI.US,D,20120215,000000,8.9,8.9,8.5,8.5,39741,0
+PESI.US,D,20120216,000000,8.7,8.75,8.55,8.75,9185,0
+PESI.US,D,20120217,000000,8.75,8.75,8.65,8.75,12335,0
+PESI.US,D,20120221,000000,8.65,8.75,8.5,8.55,14583,0
+PESI.US,D,20120222,000000,8.55,8.65,8.5,8.55,10715,0
+PESI.US,D,20120223,000000,8.5,8.55,8.4,8.4,59919,0
+PESI.US,D,20120224,000000,8.35,8.5,8.35,8.5,9561,0
+PESI.US,D,20120227,000000,8.35,8.5,8.35,8.5,6077,0
+PESI.US,D,20120228,000000,8.5,8.5,8.4,8.4,5954,0
+PESI.US,D,20120229,000000,8.45,8.5,8.35,8.35,6797,0
+PESI.US,D,20120301,000000,8.4,8.5,8.2,8.25,14073,0
+PESI.US,D,20120302,000000,8.3,8.3,8.05,8.05,7603,0
+PESI.US,D,20120305,000000,8,8.3,7.95,8.05,10405,0
+PESI.US,D,20120306,000000,8,8.05,8,8,9100,0
+PESI.US,D,20120307,000000,8,8.3,8,8.25,6854,0
+PESI.US,D,20120308,000000,8.25,8.35,8.25,8.25,6429,0
+PESI.US,D,20120309,000000,8.35,8.5,8.3,8.5,14341,0
+PESI.US,D,20120312,000000,8.45,8.5,8.25,8.5,13008,0
+PESI.US,D,20120313,000000,8.5,8.5,8.25,8.35,13213,0
+PESI.US,D,20120314,000000,8.6,9.5,8.05,8.1,655259,0
+PESI.US,D,20120315,000000,8.2,8.3,7.9,8.25,31512,0
+PESI.US,D,20120316,000000,8.25,8.25,8.05,8.25,29852,0
+PESI.US,D,20120319,000000,8.2,8.25,8,8.15,16902,0
+PESI.US,D,20120320,000000,8.1,8.25,8,8,16220,0
+PESI.US,D,20120321,000000,8,8.15,7.95,8,17585,0
+PESI.US,D,20120322,000000,8.05,8.15,8,8.05,11238,0
+PESI.US,D,20120323,000000,8,8.25,8,8.1,181985,0
+PESI.US,D,20120326,000000,8.1,8.15,8,8.1,19394,0
+PESI.US,D,20120327,000000,8.1,8.15,8,8.1,11856,0
+PESI.US,D,20120328,000000,8.1,8.15,8,8.1,8726,0
+PESI.US,D,20120329,000000,8.05,8.1,8,8.1,12429,0
+PESI.US,D,20120330,000000,8.05,8.05,7.9,7.95,25546,0
+PESI.US,D,20120402,000000,7.9,7.9,7.25,7.75,48098,0
+PESI.US,D,20120403,000000,7.5,7.65,7.25,7.5,10013,0
+PESI.US,D,20120404,000000,7.45,7.45,7,7.4,22915,0
+PESI.US,D,20120405,000000,7.2,7.2,7,7,24208,0
+PESI.US,D,20120409,000000,7,7.2,6.6,7.2,9980,0
+PESI.US,D,20120410,000000,7.3,7.35,7.05,7.25,14809,0
+PESI.US,D,20120411,000000,7.2,7.45,7.15,7.45,7106,0
+PESI.US,D,20120412,000000,7.4,7.4,7.25,7.25,5623,0
+PESI.US,D,20120413,000000,7.25,7.35,7.2,7.2,4580,0
+PESI.US,D,20120416,000000,7.3,7.4,7.1,7.1,8959,0
+PESI.US,D,20120417,000000,8,8.25,7.3,7.8,79175,0
+PESI.US,D,20120418,000000,7.9,7.95,7.5,7.8,10168,0
+PESI.US,D,20120419,000000,7.85,7.85,7.55,7.7,8718,0
+PESI.US,D,20120420,000000,7.75,8,7.75,8,16210,0
+PESI.US,D,20120423,000000,7.85,8.05,7.8,7.95,8544,0
+PESI.US,D,20120424,000000,8.1,8.4,8,8.05,26107,0
+PESI.US,D,20120425,000000,8.05,8.05,7.5,7.75,8425,0
+PESI.US,D,20120426,000000,7.7,8.2,7.6,8,8935,0
+PESI.US,D,20120427,000000,8,8,7.55,7.6,3522,0
+PESI.US,D,20120430,000000,7.6,7.65,7.5,7.6,11222,0
+PESI.US,D,20120501,000000,7.6,7.85,7.5,7.85,2923,0
+PESI.US,D,20120502,000000,7.55,7.9,7.55,7.75,3997,0
+PESI.US,D,20120503,000000,7.8,7.85,7.65,7.65,3513,0
+PESI.US,D,20120504,000000,7.7,7.75,7.65,7.7,3414,0
+PESI.US,D,20120507,000000,7.75,7.85,7.55,7.75,8183,0
+PESI.US,D,20120508,000000,7.5,7.9,7.1,7.35,17464,0
+PESI.US,D,20120509,000000,7.2,7.55,7.1,7.35,2818,0
+PESI.US,D,20120510,000000,7.35,7.45,7.15,7.15,10195,0
+PESI.US,D,20120511,000000,7,7.25,6.55,7.05,59957,0
+PESI.US,D,20120514,000000,7.1,7.1,6.75,6.85,15163,0
+PESI.US,D,20120515,000000,6.95,6.95,6.6,6.6,5441,0
+PESI.US,D,20120516,000000,6.55,6.7,6.5,6.5,6841,0
+PESI.US,D,20120517,000000,6.55,6.55,6.5,6.55,2450,0
+PESI.US,D,20120518,000000,6.55,6.75,6.55,6.6,6099,0
+PESI.US,D,20120521,000000,6.3,6.75,6.25,6.5,10284,0
+PESI.US,D,20120522,000000,6.4,6.45,6.05,6.05,17178,0
+PESI.US,D,20120523,000000,6,6.05,5.75,6,15324,0
+PESI.US,D,20120524,000000,5.85,6.1,5.75,5.85,3868,0
+PESI.US,D,20120525,000000,5.95,6.1,5.85,6.1,5461,0
+PESI.US,D,20120529,000000,5.9,6,5.75,5.75,8536,0
+PESI.US,D,20120530,000000,5.8,6.05,5.75,5.95,3894,0
+PESI.US,D,20120531,000000,6,6,5.55,5.55,14314,0
+PESI.US,D,20120601,000000,5.5,5.75,5.3,5.6,18256,0
+PESI.US,D,20120604,000000,5.7,5.8,5.5,5.7,29491,0
+PESI.US,D,20120605,000000,5.55,5.8,5.55,5.8,7616,0
+PESI.US,D,20120606,000000,5.8,5.85,5.5,5.55,9333,0
+PESI.US,D,20120607,000000,5.55,5.8,5.4,5.5,5501,0
+PESI.US,D,20120608,000000,5.5,5.7,5.4,5.4,7949,0
+PESI.US,D,20120611,000000,5.4,5.5,5.3,5.4,12952,0
+PESI.US,D,20120612,000000,5.35,5.7,5.35,5.45,34934,0
+PESI.US,D,20120613,000000,5.45,5.75,5.35,5.75,6101,0
+PESI.US,D,20120614,000000,5.75,5.95,5.65,5.75,8952,0
+PESI.US,D,20120615,000000,5.95,6,5.9,5.95,14203,0
+PESI.US,D,20120618,000000,5.9,6,5.7,5.75,9028,0
+PESI.US,D,20120619,000000,5.95,6,5.9,6,7710,0
+PESI.US,D,20120620,000000,5.9,5.95,5.85,5.85,6285,0
+PESI.US,D,20120621,000000,5.9,6,5.65,5.75,5183,0
+PESI.US,D,20120622,000000,5.7,6,5.7,6,7002,0
+PESI.US,D,20120625,000000,6.3,6.35,5.7,5.7,4131,0
+PESI.US,D,20120626,000000,5.75,6.15,5.7,5.9,43959,0
+PESI.US,D,20120627,000000,5.95,5.95,5.7,5.8,5137,0
+PESI.US,D,20120628,000000,5.75,5.95,5.75,5.95,16828,0
+PESI.US,D,20120629,000000,5.95,6,5.75,5.85,8684,0
+PESI.US,D,20120702,000000,5.85,5.95,5.7,5.75,2180,0
+PESI.US,D,20120703,000000,5.85,5.85,5.7505,5.8,4236,0
+PESI.US,D,20120705,000000,5.75,5.85,5.7,5.85,2459,0
+PESI.US,D,20120706,000000,5.75,5.8,5.75,5.75,2315,0
+PESI.US,D,20120709,000000,5.7,5.75,5.7,5.75,4464,0
+PESI.US,D,20120710,000000,5.75,5.75,5.7,5.7,3259,0
+PESI.US,D,20120711,000000,5.7,5.8,5.5,5.7,4496,0
+PESI.US,D,20120712,000000,5.6,5.7,5.35,5.55,15828,0
+PESI.US,D,20120713,000000,5.35,5.7,5.3,5.35,6537,0
+PESI.US,D,20120716,000000,5.35,5.75,5.25,5.5,9960,0
+PESI.US,D,20120717,000000,5.35,5.8,5.25,5.6,14190,0
+PESI.US,D,20120718,000000,5.6,5.75,5.45,5.65,5585,0
+PESI.US,D,20120719,000000,5.75,5.75,5.5,5.7,10656,0
+PESI.US,D,20120720,000000,5.7,5.7,5.5,5.7,4904,0
+PESI.US,D,20120723,000000,5.5,5.7,5.5,5.6,959,0
+PESI.US,D,20120724,000000,5.4035,5.75,5.4035,5.6,3662,0
+PESI.US,D,20120725,000000,5.7,5.75,5.4,5.4,10530,0
+PESI.US,D,20120726,000000,5.6,5.7,5.6,5.7,10773,0
+PESI.US,D,20120727,000000,5.7,5.7,5.45,5.65,3271,0
+PESI.US,D,20120730,000000,5.7,5.7,5.55,5.55,1849,0
+PESI.US,D,20120731,000000,5.55,5.7,5.25,5.3,10387,0
+PESI.US,D,20120801,000000,5.4,5.45,5.3,5.35,7791,0
+PESI.US,D,20120802,000000,5.3,5.5475,5.25,5.3,11581,0
+PESI.US,D,20120803,000000,5.25,5.566,5.25,5.3,2992,0
+PESI.US,D,20120806,000000,5.25,5.7,5.25,5.3,7165,0
+PESI.US,D,20120807,000000,5.4,5.4,5.3,5.35,3999,0
+PESI.US,D,20120808,000000,5.3,5.348,4.25,4.9495,66952,0
+PESI.US,D,20120809,000000,4.95,5.1975,4.9,5,22693,0
+PESI.US,D,20120810,000000,5,5.1,4.9,5.05,4880,0
+PESI.US,D,20120813,000000,4.9,5,4.76,4.775,12825,0
+PESI.US,D,20120814,000000,4.95,4.95,4.8,4.8,6783,0
+PESI.US,D,20120815,000000,4.8,4.95,4.8,4.95,3696,0
+PESI.US,D,20120816,000000,4.9,4.945,4.85,4.9,2979,0
+PESI.US,D,20120817,000000,4.95,5.05,4.8,4.979,2329,0
+PESI.US,D,20120820,000000,4.7665,5.05,4.7665,5,2473,0
+PESI.US,D,20120821,000000,5,5,4.75,4.9,12689,0
+PESI.US,D,20120822,000000,4.8,5,4.8,5,4251,0
+PESI.US,D,20120823,000000,4.85,4.85,4.7515,4.8495,1293,0
+PESI.US,D,20120824,000000,4.8,4.95,4.65,4.8,6328,0
+PESI.US,D,20120827,000000,4.9,4.979,4.75,4.979,8657,0
+PESI.US,D,20120828,000000,4.8,4.95,4.75,4.75,11133,0
+PESI.US,D,20120829,000000,4.65,5.05,4.6005,5.05,20370,0
+PESI.US,D,20120830,000000,4.9,4.9,4.7,4.8,7265,0
+PESI.US,D,20120831,000000,4.75,5.05,4.75,4.75,4457,0
+PESI.US,D,20120904,000000,5,5,4.755,4.95,7586,0
+PESI.US,D,20120905,000000,5.05,5.0915,4.95,4.95,12708,0
+PESI.US,D,20120906,000000,5.05,5.1,5,5.1,15267,0
+PESI.US,D,20120907,000000,5.05,5.15,5,5.15,2568,0
+PESI.US,D,20120910,000000,5.15,5.25,5.134,5.15,13560,0
+PESI.US,D,20120911,000000,5.2465,5.299,5.15,5.15,7100,0
+PESI.US,D,20120912,000000,5.25,5.5,5.15,5.5,26475,0
+PESI.US,D,20120913,000000,5.4,5.4,5.25,5.4,1621,0
+PESI.US,D,20120914,000000,5.4,5.45,5.05,5.2,22423,0
+PESI.US,D,20120917,000000,5.25,5.55,5.2,5.5,3980,0
+PESI.US,D,20120918,000000,5.45,5.45,5.25,5.35,2676,0
+PESI.US,D,20120919,000000,5.45,5.5,5.3,5.45,8251,0
+PESI.US,D,20120920,000000,5.5,5.5,5.35,5.5,8836,0
+PESI.US,D,20120921,000000,5.5,5.6,5.25,5.6,14726,0
+PESI.US,D,20120924,000000,5.45,5.45,5.25,5.3,2941,0
+PESI.US,D,20120925,000000,5.3485,5.392,5.25,5.25,580,0
+PESI.US,D,20120926,000000,5.25,5.45,5.2,5.45,13099,0
+PESI.US,D,20120927,000000,5.45,5.95,5.3,5.35,39691,0
+PESI.US,D,20120928,000000,5.45,5.6,5.2,5.2,6140,0
+PESI.US,D,20121001,000000,5.25,5.3505,5.25,5.25,19010,0
+PESI.US,D,20121002,000000,5.25,5.3,5.2,5.25,10319,0
+PESI.US,D,20121003,000000,5.373,5.373,5.05,5.242,17843,0
+PESI.US,D,20121004,000000,5.05,5.25,5.05,5.238,6593,0
+PESI.US,D,20121005,000000,5.25,5.25,5.05,5.05,3216,0
+PESI.US,D,20121008,000000,5.1,5.15,5.1,5.1,604,0
+PESI.US,D,20121009,000000,5.05,5.142,5,5,8537,0
+PESI.US,D,20121010,000000,5.0005,5.05,4.865,4.999,3967,0
+PESI.US,D,20121011,000000,5,5,4.95,4.9995,7795,0
+PESI.US,D,20121012,000000,5,5.05,5,5.05,6505,0
+PESI.US,D,20121015,000000,5,5.05,5,5.046,4149,0
+PESI.US,D,20121016,000000,5.1,5.1,5,5.1,4421,0
+PESI.US,D,20121017,000000,5.1,5.1,4.957,4.957,4719,0
+PESI.US,D,20121018,000000,5.05,5.05,4.9,4.9495,2614,0
+PESI.US,D,20121019,000000,4.9,5,4.9,5,1083,0
+PESI.US,D,20121022,000000,4.85,5,4.85,4.9495,5485,0
+PESI.US,D,20121023,000000,4.83,4.95,4.725,4.75,16865,0
+PESI.US,D,20121024,000000,4.725,4.725,4.6,4.6,8110,0
+PESI.US,D,20121025,000000,4.65,4.65,4.5,4.6,18951,0
+PESI.US,D,20121026,000000,4.55,4.6,4.4,4.55,5545,0
+PESI.US,D,20121031,000000,4.55,4.55,4.4,4.4,24729,0
+PESI.US,D,20121101,000000,4.5,4.5,4.25,4.3,6577,0
+PESI.US,D,20121102,000000,4.225,4.35,4.225,4.25,3652,0
+PESI.US,D,20121105,000000,4.1,4.35,4.1,4.2,7233,0
+PESI.US,D,20121106,000000,4.2,4.3,4.2,4.2915,2364,0
+PESI.US,D,20121107,000000,4.1,4.35,4.1,4.3,4259,0
+PESI.US,D,20121108,000000,4.35,4.35,4.01,4.15,9443,0
+PESI.US,D,20121109,000000,4.1,4.2,3.85,4,9774,0
+PESI.US,D,20121112,000000,3.95,4.1,3.55,3.777,34952,0
+PESI.US,D,20121113,000000,3.6,3.9,3.55,3.7,9562,0
+PESI.US,D,20121114,000000,3.65,4.2,3.65,3.85,14759,0
+PESI.US,D,20121115,000000,4,4.0925,3.85,3.95,7804,0
+PESI.US,D,20121116,000000,4.15,4.2,4,4.1,12280,0
+PESI.US,D,20121119,000000,4,4.045,4,4.045,1712,0
+PESI.US,D,20121120,000000,4,4,3.85,3.95,7369,0
+PESI.US,D,20121121,000000,3.9,4.0925,3.85,3.9505,5909,0
+PESI.US,D,20121123,000000,3.9,3.95,3.9,3.9,2644,0
+PESI.US,D,20121126,000000,3.9,3.95,3.81,3.9005,14204,0
+PESI.US,D,20121127,000000,3.9,4.0495,3.9,3.95,9104,0
+PESI.US,D,20121128,000000,3.85,4.155,3.85,4,9604,0
+PESI.US,D,20121129,000000,4,4.2,3.85,4.1495,4153,0
+PESI.US,D,20121130,000000,4.2,4.2995,3.901,3.901,13883,0
+PESI.US,D,20121203,000000,3.95,4.2,3.95,3.95,2381,0
+PESI.US,D,20121204,000000,3.95,4.1925,3.95,4.05,2965,0
+PESI.US,D,20121205,000000,3.95,4.1425,3.85,3.9,13231,0
+PESI.US,D,20121206,000000,3.9,4.05,3.85,4.0495,4504,0
+PESI.US,D,20121207,000000,3.85,3.9495,3.85,3.9495,6561,0
+PESI.US,D,20121210,000000,3.9,4.25,3.9,3.95,9815,0
+PESI.US,D,20121211,000000,3.9,4.1,3.9,4.1,9177,0
+PESI.US,D,20121212,000000,4.15,4.2,3.9,3.9,1912,0
+PESI.US,D,20121213,000000,3.9505,4,3.903,4,2494,0
+PESI.US,D,20121214,000000,4.1,4.1,3.9,4,3763,0
+PESI.US,D,20121217,000000,3.95,4.1,3.9,4.049,8489,0
+PESI.US,D,20121218,000000,3.9055,4,3.9,3.9425,12296,0
+PESI.US,D,20121219,000000,3.95,3.95,3.85,3.9,3787,0
+PESI.US,D,20121220,000000,3.9495,3.9495,3.85,3.85,8999,0
+PESI.US,D,20121221,000000,3.85,3.9,3.85,3.85,15616,0
+PESI.US,D,20121224,000000,3.86,3.92,3.85,3.901,3738,0
+PESI.US,D,20121226,000000,3.9,3.985,3.85,3.9,5085,0
+PESI.US,D,20121227,000000,3.85,3.85,3.628,3.6855,57456,0
+PESI.US,D,20121228,000000,3.685,3.849,3.375,3.535,319721,0
+PESI.US,D,20121231,000000,3.5,3.75,3.375,3.4055,19469,0
+PESI.US,D,20130102,000000,3.6895,3.7,3.1445,3.1445,56264,0
+PESI.US,D,20130103,000000,3.3,3.549,3.2745,3.35,28209,0
+PESI.US,D,20130104,000000,3.5,3.6495,3.35,3.6495,8952,0
+PESI.US,D,20130107,000000,3.675,3.796,3.5,3.65,10325,0
+PESI.US,D,20130108,000000,3.6,3.6075,3.5,3.595,1479,0
+PESI.US,D,20130109,000000,3.7,3.726,3.552,3.6,6420,0
+PESI.US,D,20130110,000000,3.6,3.75,3.6,3.75,13060,0
+PESI.US,D,20130111,000000,3.55,3.75,3.55,3.75,8216,0
+PESI.US,D,20130114,000000,3.75,4.1395,3.75,3.7605,27540,0
+PESI.US,D,20130115,000000,3.9,3.9,3.75,3.8005,4098,0
+PESI.US,D,20130116,000000,3.75,3.9,3.75,3.85,2356,0
+PESI.US,D,20130117,000000,4,4,3.771,3.95,5880,0
+PESI.US,D,20130118,000000,3.7,4.05,3.68,3.953,7993,0
+PESI.US,D,20130122,000000,4.1,4.2,3.977,4.15,10580,0
+PESI.US,D,20130123,000000,4.15,4.2,4.05,4.2,8752,0
+PESI.US,D,20130124,000000,4.0605,4.185,3.9,3.9,4092,0
+PESI.US,D,20130125,000000,3.95,4,3.85,4,2625,0
+PESI.US,D,20130128,000000,4.0895,4.0895,3.8575,3.9,3306,0
+PESI.US,D,20130129,000000,3.9,4.09,3.8,4.09,4606,0
+PESI.US,D,20130130,000000,4.1,4.1,3.825,3.85,1321,0
+PESI.US,D,20130131,000000,3.75,3.999,3.75,3.8995,2366,0
+PESI.US,D,20130201,000000,3.85,3.899,3.7,3.7495,9935,0
+PESI.US,D,20130204,000000,3.75,3.75,3.6,3.6,15736,0
+PESI.US,D,20130205,000000,3.6115,4.1,3.6115,3.8,64968,0
+PESI.US,D,20130206,000000,3.756,3.999,3.7005,3.75,22706,0
+PESI.US,D,20130207,000000,3.7,3.85,3.7,3.8,9918,0
+PESI.US,D,20130208,000000,3.8,3.85,3.8,3.8,18900,0
+PESI.US,D,20130211,000000,3.9,3.9,3.75,3.8,6386,0
+PESI.US,D,20130212,000000,3.85,4,3.7,3.9,28859,0
+PESI.US,D,20130213,000000,3.9,3.988,3.85,3.85,8708,0
+PESI.US,D,20130214,000000,3.7855,3.9,3.7855,3.85,2033,0
+PESI.US,D,20130215,000000,3.89,4.0295,3.89,3.95,4218,0
+PESI.US,D,20130219,000000,4,4.25,3.9,4.15,18320,0
+PESI.US,D,20130220,000000,4.15,4.2475,3.958,4.15,26482,0
+PESI.US,D,20130221,000000,4.05,4.55,4.05,4.4,28235,0
+PESI.US,D,20130222,000000,4.495,4.495,4,4,16807,0
+PESI.US,D,20130225,000000,4.1,4.4075,4.1,4.2,6920,0
+PESI.US,D,20130226,000000,4.35,4.4,4.1,4.2,10087,0
+PESI.US,D,20130227,000000,4.174,4.6915,4.125,4.4,31129,0
+PESI.US,D,20130228,000000,4.25,4.6,4.25,4.55,12134,0
+PESI.US,D,20130301,000000,4.4,4.7,4.3065,4.5995,14996,0
+PESI.US,D,20130304,000000,4.7,4.75,4.45,4.6995,6633,0
+PESI.US,D,20130305,000000,4.75,4.8,4.5,4.8,7876,0
+PESI.US,D,20130306,000000,4.8,5,4.498,4.95,13908,0
+PESI.US,D,20130307,000000,5,5.1,4.763,5,15401,0
+PESI.US,D,20130308,000000,5.1,5.25,4.9,5.15,16582,0
+PESI.US,D,20130311,000000,5.15,5.2,5.1,5.1,5886,0
+PESI.US,D,20130312,000000,4.95,5.1,4.95,4.9995,2233,0
+PESI.US,D,20130313,000000,4.85,4.95,4.7,4.8,10320,0
+PESI.US,D,20130314,000000,4.55,4.77,4.5,4.551,9778,0
+PESI.US,D,20130315,000000,4.5,4.65,4.3,4.405,10737,0
+PESI.US,D,20130318,000000,4.4,4.64,4.36,4.36,4297,0
+PESI.US,D,20130319,000000,4.25,4.295,4.1,4.1,11782,0
+PESI.US,D,20130320,000000,4.15,4.2,3.8505,4.086,14921,0
+PESI.US,D,20130321,000000,4.15,4.2995,4,4,3649,0
+PESI.US,D,20130322,000000,4,4.2,3.8125,4.15,8117,0
+PESI.US,D,20130325,000000,4.15,4.4495,4.0575,4.3495,2593,0
+PESI.US,D,20130326,000000,4.2,4.3245,4.08,4.1,6636,0
+PESI.US,D,20130327,000000,4.05,4.15,4.05,4.1495,3287,0
+PESI.US,D,20130328,000000,4.1295,4.3,3.9,4.1005,7440,0
+PESI.US,D,20130401,000000,4.25,4.3,4.05,4.1,5540,0
+PESI.US,D,20130402,000000,3.95,4.2475,3.899,4.1475,17751,0
+PESI.US,D,20130403,000000,4,4.25,3.9,4.2,17695,0
+PESI.US,D,20130404,000000,4.2,4.2995,4.001,4.0995,1895,0
+PESI.US,D,20130405,000000,4.09,4.3,3.92,4.2,7020,0
+PESI.US,D,20130408,000000,4.15,4.25,4.0125,4.05,840,0
+PESI.US,D,20130409,000000,4.27,4.27,3.8125,3.8125,5788,0
+PESI.US,D,20130410,000000,3.85,4.3,3.85,4.2,8467,0
+PESI.US,D,20130411,000000,3.95,4.25,3.95,4.25,742,0
+PESI.US,D,20130412,000000,4.1,4.2,4,4.2,2240,0
+PESI.US,D,20130415,000000,4.1,4.25,3.9,4.25,4670,0
+PESI.US,D,20130416,000000,4.15,4.2,3.85,4.2,12788,0
+PESI.US,D,20130417,000000,3.95,4.15,3.85,3.85,6752,0
+PESI.US,D,20130418,000000,3.95,4.1,3.95,4,11340,0
+PESI.US,D,20130419,000000,3.95,4.15,3.95,4.15,5344,0
+PESI.US,D,20130422,000000,4.05,4.1,3.911,4,3660,0
+PESI.US,D,20130423,000000,4.15,4.15,3.919,3.9995,4940,0
+PESI.US,D,20130424,000000,3.9,3.9455,3.75,3.9,9750,0
+PESI.US,D,20130425,000000,3.85,4.1,3.85,4,2521,0
+PESI.US,D,20130426,000000,3.9,4,3.85,3.9,3380,0
+PESI.US,D,20130429,000000,3.85,4,3.8025,3.9,2644,0
+PESI.US,D,20130430,000000,3.85,4,3.75,3.75,5083,0
+PESI.US,D,20130501,000000,3.75,3.85,3.65,3.7,17547,0
+PESI.US,D,20130502,000000,3.6,3.95,3.51,3.66,12774,0
+PESI.US,D,20130503,000000,3.9,3.985,3.7015,3.985,3307,0
+PESI.US,D,20130506,000000,3.7,4,3.65,4,3405,0
+PESI.US,D,20130507,000000,3.9,4,3.75,3.7755,3385,0
+PESI.US,D,20130508,000000,4,4,3.85,3.9,1640,0
+PESI.US,D,20130509,000000,3.85,3.85,3.725,3.84,2909,0
+PESI.US,D,20130510,000000,3.7,3.75,3.491,3.5,46607,0
+PESI.US,D,20130513,000000,3.5,3.5,3.2,3.25,25868,0
+PESI.US,D,20130514,000000,3.3,3.3,3.2005,3.2005,10606,0
+PESI.US,D,20130515,000000,3.175,3.24,3,3,18918,0
+PESI.US,D,20130516,000000,3.15,3.245,3.1,3.2,7311,0
+PESI.US,D,20130517,000000,3.1,3.45,3.1,3.435,10766,0
+PESI.US,D,20130520,000000,3.11,3.3,3.11,3.26,7173,0
+PESI.US,D,20130521,000000,3.125,3.38,3.125,3.25,6944,0
+PESI.US,D,20130522,000000,3.15,3.5,3.15,3.25,1510,0
+PESI.US,D,20130523,000000,3.15,3.3545,3.15,3.25,6899,0
+PESI.US,D,20130524,000000,3.3995,3.3995,3.25,3.3,4300,0
+PESI.US,D,20130528,000000,3.4,3.4,3.25,3.25,3337,0
+PESI.US,D,20130529,000000,3.4,3.4,3.25,3.25,18342,0
+PESI.US,D,20130530,000000,3.25,3.345,3.2,3.25,18398,0
+PESI.US,D,20130531,000000,3.25,3.35,3.25,3.35,4789,0
+PESI.US,D,20130603,000000,3.3,3.5,3.25,3.45,7095,0
+PESI.US,D,20130604,000000,3.5,3.64,3.34,3.375,3492,0
+PESI.US,D,20130605,000000,3.612,3.612,3.305,3.4,3093,0
+PESI.US,D,20130606,000000,3.535,3.684,3.535,3.55,5656,0
+PESI.US,D,20130607,000000,3.45,3.5,3.1,3.3495,24638,0
+PESI.US,D,20130610,000000,3.3365,3.44,3.15,3.25,9568,0
+PESI.US,D,20130611,000000,3.27,3.3995,3.16,3.2,7780,0
+PESI.US,D,20130612,000000,3.2495,3.2495,3.1995,3.1995,2606,0
+PESI.US,D,20130613,000000,3.2,3.35,3.16,3.2005,1266,0
+PESI.US,D,20130614,000000,3.2495,3.25,3.15,3.1525,7236,0
+PESI.US,D,20130617,000000,3.15,3.15,3,3.05,41691,0
+PESI.US,D,20130618,000000,3.0505,3.1,2.95,2.952,27275,0
+PESI.US,D,20130619,000000,2.95,2.952,2.8,2.95,23728,0
+PESI.US,D,20130620,000000,2.8,2.9,2.75,2.89,6354,0
+PESI.US,D,20130621,000000,2.8,2.8005,2.7,2.8,24615,0
+PESI.US,D,20130624,000000,2.75,2.75,2.5,2.5,15485,0
+PESI.US,D,20130625,000000,2.6,2.6,2.46,2.54,7330,0
+PESI.US,D,20130626,000000,2.4,2.6495,2.4,2.5005,39189,0
+PESI.US,D,20130627,000000,2.5,2.626,2.5,2.55,10030,0
+PESI.US,D,20130628,000000,2.5,2.65,1.8,1.8,64301,0
+PESI.US,D,20130701,000000,2.45,2.452,2.25,2.25,50872,0
+PESI.US,D,20130702,000000,2.25,2.5,2.25,2.4,29981,0
+PESI.US,D,20130703,000000,2.4745,2.4745,2.4,2.425,5213,0
+PESI.US,D,20130705,000000,2.45,2.4995,2.4,2.45,13001,0
+PESI.US,D,20130708,000000,2.45,2.45,2.25,2.3,36592,0
+PESI.US,D,20130709,000000,2.45,2.45,2.2505,2.3695,4574,0
+PESI.US,D,20130710,000000,2.3,2.575,2.3,2.408,63526,0
+PESI.US,D,20130711,000000,2.5,2.5245,2.405,2.405,5005,0
+PESI.US,D,20130712,000000,2.449,2.4745,2.3,2.337,14738,0
+PESI.US,D,20130715,000000,2.3,2.35,2.3,2.35,5030,0
+PESI.US,D,20130716,000000,2.35,2.35,2.3,2.325,4571,0
+PESI.US,D,20130717,000000,2.25,2.35,2.2495,2.35,15100,0
+PESI.US,D,20130718,000000,2.25,2.34,2.2,2.319,2705,0
+PESI.US,D,20130719,000000,2.2,2.29,2.2,2.29,9033,0
+PESI.US,D,20130722,000000,2.2,2.5,2.2,2.25,80464,0
+PESI.US,D,20130723,000000,2.276,2.276,2.05,2.15,12554,0
+PESI.US,D,20130724,000000,2.25,2.25,2.15,2.15,3714,0
+PESI.US,D,20130725,000000,2.15,2.3,2.15,2.25,16782,0
+PESI.US,D,20130726,000000,2.2,2.2,2.151,2.151,360,0
+PESI.US,D,20130729,000000,2.176,2.4745,2.176,2.2995,148448,0
+PESI.US,D,20130730,000000,2.35,2.4,2.2525,2.3495,33604,0
+PESI.US,D,20130731,000000,2.2705,2.5,2.2705,2.5,56105,0
+PESI.US,D,20130801,000000,2.5,2.5,2.25,2.3,32198,0
+PESI.US,D,20130802,000000,2.3,2.365,2.205,2.225,15344,0
+PESI.US,D,20130805,000000,2.28,2.3485,2.125,2.15,19698,0
+PESI.US,D,20130806,000000,2.11,2.125,1.963,1.9635,67007,0
+PESI.US,D,20130807,000000,2.25,2.45,2.1955,2.25,220222,0
+PESI.US,D,20130808,000000,2.325,2.425,2.3,2.375,54075,0
+PESI.US,D,20130809,000000,2.35,2.4125,2.35,2.35,23700,0
+PESI.US,D,20130812,000000,2.3505,2.45,2.345,2.4,69907,0
+PESI.US,D,20130813,000000,2.475,2.7015,2.3755,2.38,109021,0
+PESI.US,D,20130814,000000,2.45,2.5,2.401,2.449,49700,0
+PESI.US,D,20130815,000000,2.4255,2.49,2.425,2.45,24763,0
+PESI.US,D,20130816,000000,2.45,2.45,2.3,2.3525,32037,0
+PESI.US,D,20130819,000000,2.4,2.436,2.35,2.3985,13254,0
+PESI.US,D,20130820,000000,2.3,2.4,2.3,2.365,4047,0
+PESI.US,D,20130821,000000,2.35,2.45,2.33,2.45,60820,0
+PESI.US,D,20130822,000000,2.425,2.75,2.4055,2.475,149463,0
+PESI.US,D,20130823,000000,2.55,2.55,2.4,2.4,50150,0
+PESI.US,D,20130826,000000,2.5,2.5,2.4165,2.4165,48087,0
+PESI.US,D,20130827,000000,2.4005,2.45,2.31,2.31,30225,0
+PESI.US,D,20130828,000000,2.35,2.54,2.35,2.54,37084,0
+PESI.US,D,20130829,000000,2.54,2.54,2.4,2.4,63086,0
+PESI.US,D,20130830,000000,2.54,2.54,2.3925,2.4,32481,0
+PESI.US,D,20130903,000000,2.4,2.55,2.4,2.45,46935,0
+PESI.US,D,20130904,000000,2.45,2.5,2.45,2.45,48580,0
+PESI.US,D,20130905,000000,2.5,2.65,2.43,2.46,73609,0
+PESI.US,D,20130906,000000,2.495,2.645,2.475,2.6,48010,0
+PESI.US,D,20130909,000000,2.6,2.94,2.6,2.8,64712,0
+PESI.US,D,20130910,000000,2.9,2.9,2.81,2.819,55220,0
+PESI.US,D,20130911,000000,2.85,2.875,2.75,2.785,18340,0
+PESI.US,D,20130912,000000,2.875,2.875,2.75,2.8,26533,0
+PESI.US,D,20130913,000000,2.8,2.99,2.785,2.85,54905,0
+PESI.US,D,20130916,000000,2.85,2.974,2.815,2.825,27678,0
+PESI.US,D,20130917,000000,2.8,2.809,2.605,2.7,49878,0
+PESI.US,D,20130918,000000,2.7,2.7,2.6005,2.654,25994,0
+PESI.US,D,20130919,000000,2.7,3.2,2.6005,3.05,98769,0
+PESI.US,D,20130920,000000,2.95,2.95,2.75,2.9,13951,0
+PESI.US,D,20130923,000000,2.99,3.3,2.805,3.3,65327,0
+PESI.US,D,20130924,000000,3.25,3.25,2.9005,2.975,44160,0
+PESI.US,D,20130925,000000,2.85,3.2,2.85,3.2,20480,0
+PESI.US,D,20130926,000000,3.5,4,3.5,3.8,160196,0
+PESI.US,D,20130927,000000,3.8,3.95,3.55,3.8,55000,0
+PESI.US,D,20130930,000000,3.75,3.75,3.55,3.65,23380,0
+PESI.US,D,20131001,000000,3.6,3.7,3.2,3.2,54600,0
+PESI.US,D,20131002,000000,3.25,3.45,3.25,3.3,12640,0
+PESI.US,D,20131003,000000,3.4,3.5,3.2,3.2,22140,0
+PESI.US,D,20131004,000000,3.35,3.35,3.2,3.35,10708,0
+PESI.US,D,20131007,000000,3.4,3.45,3.25,3.25,18720,0
+PESI.US,D,20131008,000000,3.15,3.25,3.1,3.15,16940,0
+PESI.US,D,20131009,000000,3.15,3.15,3.05,3.1,3680,0
+PESI.US,D,20131010,000000,3.25,3.5,3.1,3.35,27000,0
+PESI.US,D,20131011,000000,3.25,3.45,3.25,3.35,1360,0
+PESI.US,D,20131014,000000,3.55,3.55,3.1,3.25,12000,0
+PESI.US,D,20131015,000000,2.86,3.49,2.85,3.3,54400,0
+PESI.US,D,20131016,000000,3.28,3.3,3.2,3.24,15700,0
+PESI.US,D,20131017,000000,3.22,3.36,3.2,3.34,37500,0
+PESI.US,D,20131018,000000,3.36,3.73,3.36,3.67,52700,0
+PESI.US,D,20131021,000000,3.67,3.83,3.56,3.74,28000,0
+PESI.US,D,20131022,000000,3.78,3.84,3.7,3.82,36300,0
+PESI.US,D,20131023,000000,3.8,3.88,3.65,3.74,16700,0
+PESI.US,D,20131024,000000,3.66,3.72,3.51,3.71,9200,0
+PESI.US,D,20131025,000000,3.71,3.71,3.55,3.6,7700,0
+PESI.US,D,20131028,000000,3.59,3.65,3.57,3.58,23500,0
+PESI.US,D,20131029,000000,3.6,3.65,3.33,3.36,18200,0
+PESI.US,D,20131030,000000,3.37,3.6,3.32,3.58,3200,0
+PESI.US,D,20131031,000000,3.58,3.6,3.49,3.52,12079,0
+PESI.US,D,20131101,000000,3.55,3.65,3.45,3.65,20800,0
+PESI.US,D,20131104,000000,3.69,3.7,3.68,3.69,4000,0
+PESI.US,D,20131105,000000,3.72,4.07,3.72,4,49500,0
+PESI.US,D,20131106,000000,4,4.01,3.96,4,12101,0
+PESI.US,D,20131107,000000,4,4,3.91,3.91,55800,0
+PESI.US,D,20131108,000000,3.9999,4,3.9294,3.95,11927,0
+PESI.US,D,20131111,000000,4,4.01,3.94,3.97,16300,0
+PESI.US,D,20131112,000000,3.99,4.14,3.91,4.11,65700,0
+PESI.US,D,20131113,000000,4.12,4.28,4,4.06,171300,0
+PESI.US,D,20131114,000000,3.92,3.92,3.35,3.82,111900,0
+PESI.US,D,20131115,000000,3.93,4.15,3.41,3.69,120460,0
+PESI.US,D,20131118,000000,3.64,3.66,3.29,3.36,139100,0
+PESI.US,D,20131119,000000,3.36,3.51,3.15,3.49,29900,0
+PESI.US,D,20131120,000000,3.57,3.57,3.4,3.48,6500,0
+PESI.US,D,20131121,000000,3.41,3.48,3.33,3.4,105364,0
+PESI.US,D,20131122,000000,3.37,3.47,3.37,3.44,4900,0
+PESI.US,D,20131125,000000,3.39,3.48,3.27,3.45,36173,0
+PESI.US,D,20131126,000000,3.5,3.5,3.37,3.4,38700,0
+PESI.US,D,20131127,000000,3.37,3.4601,3.36,3.4,17142,0
+PESI.US,D,20131129,000000,3.45,3.45,3.4,3.4,2800,0
+PESI.US,D,20131202,000000,3.41,3.5,3.41,3.5,13392,0
+PESI.US,D,20131203,000000,3.53,3.64,3.52,3.62,9900,0
+PESI.US,D,20131204,000000,3.63,3.65,3.52,3.65,9300,0
+PESI.US,D,20131205,000000,3.61,3.65,3.58,3.65,11400,0
+PESI.US,D,20131206,000000,3.6,3.66,3.56,3.66,23300,0
+PESI.US,D,20131209,000000,3.61,3.74,3.45,3.49,82000,0
+PESI.US,D,20131210,000000,3.42,3.48,3.4,3.45,18400,0
+PESI.US,D,20131211,000000,3.42,3.45,3.13,3.26,33571,0
+PESI.US,D,20131212,000000,3.25,3.3,3.09,3.15,45600,0
+PESI.US,D,20131213,000000,3.12,3.2,3.12,3.14,8300,0
+PESI.US,D,20131216,000000,3.14,3.28,3,3.05,46400,0
+PESI.US,D,20131217,000000,3.04,3.31,3.04,3.26,60300,0
+PESI.US,D,20131218,000000,3.19,3.4,3.17,3.26,20596,0
+PESI.US,D,20131219,000000,3.21,3.32,3.14,3.19,34071,0
+PESI.US,D,20131220,000000,3.15,3.33,3.12,3.28,25700,0
+PESI.US,D,20131223,000000,3.23,3.26,3.2,3.22,21900,0
+PESI.US,D,20131224,000000,3.219,3.2199,3.05,3.0899,36556,0
+PESI.US,D,20131226,000000,3.01,3.2,3.01,3.12,7300,0
+PESI.US,D,20131227,000000,3.1,3.2299,3.06,3.2299,43904,0
+PESI.US,D,20131230,000000,3.17,3.19,3.07,3.09,167600,0
+PESI.US,D,20131231,000000,3.09,3.34,3.07,3.11,128600,0
+PESI.US,D,20140102,000000,3.19,3.35,3.14,3.15,27123,0
+PESI.US,D,20140103,000000,3.12,3.34,3.06,3.34,21927,0
+PESI.US,D,20140106,000000,3.36,3.36,3.161,3.26,13212,0
+PESI.US,D,20140107,000000,3.32,3.5,3.29,3.5,16600,0
+PESI.US,D,20140108,000000,3.4,3.64,3.4,3.45,38600,0
+PESI.US,D,20140109,000000,3.48,3.63,3.4128,3.6,39193,0
+PESI.US,D,20140110,000000,3.6,3.64,3.56,3.64,8684,0
+PESI.US,D,20140113,000000,3.6,3.69,3.55,3.63,16200,0
+PESI.US,D,20140114,000000,3.61,3.66,3.48,3.5828,20198,0
+PESI.US,D,20140115,000000,3.54,3.68,3.54,3.67,15900,0
+PESI.US,D,20140116,000000,3.64,3.64,3.57,3.64,14200,0
+PESI.US,D,20140117,000000,3.65,3.68,3.63,3.67,12100,0
+PESI.US,D,20140121,000000,3.68,3.76,3.635,3.74,21448,0
+PESI.US,D,20140122,000000,3.73,3.76,3.6296,3.75,17805,0
+PESI.US,D,20140123,000000,3.71,3.77,3.62,3.65,16300,0
+PESI.US,D,20140124,000000,3.61,3.67,3.52,3.53,37500,0
+PESI.US,D,20140127,000000,3.56,3.66,3.52,3.52,11000,0
+PESI.US,D,20140128,000000,3.32,3.54,3.32,3.46,20400,0
+PESI.US,D,20140129,000000,3.41,3.4801,3.39,3.41,21295,0
+PESI.US,D,20140130,000000,3.4,3.45,3.18,3.35,17100,0
+PESI.US,D,20140131,000000,3.3,3.38,3.22,3.24,11000,0
+PESI.US,D,20140203,000000,3.22,3.22,3.05,3.06,21340,0
+PESI.US,D,20140204,000000,3.06,3.1556,2.9401,3,40837,0
+PESI.US,D,20140205,000000,3.03,3.096,2.93,2.98,212621,0
+PESI.US,D,20140206,000000,2.94,3.12,2.94,3.12,13423,0
+PESI.US,D,20140207,000000,3.09,3.12,3.03,3.12,5238,0
+PESI.US,D,20140210,000000,2.81,3.381,2.81,3.12,133772,0
+PESI.US,D,20140211,000000,3.36,3.401,3.3,3.38,63078,0
+PESI.US,D,20140212,000000,3.37,3.4,3.35,3.4,5200,0
+PESI.US,D,20140213,000000,3.27,3.43,3.22,3.4,12364,0
+PESI.US,D,20140214,000000,3.35,3.44,3.35,3.44,9001,0
+PESI.US,D,20140218,000000,3.45,3.54,3.378,3.54,38054,0
+PESI.US,D,20140219,000000,3.55,3.59,3.53,3.56,102125,0
+PESI.US,D,20140220,000000,3.6,3.6,3.54,3.6,23536,0
+PESI.US,D,20140221,000000,3.58,3.6099,3.56,3.56,22796,0
+PESI.US,D,20140224,000000,3.6,3.6,3.57,3.6,44200,0
+PESI.US,D,20140225,000000,3.6,3.62,3.5,3.58,49390,0
+PESI.US,D,20140226,000000,3.5,3.56,3.22,3.51,59901,0
+PESI.US,D,20140227,000000,3.5099,3.5099,3.47,3.47,3174,0
+PESI.US,D,20140228,000000,3.55,3.55,3.46,3.48,14336,0
+PESI.US,D,20140303,000000,3.48,3.64,3.44,3.64,14484,0
+PESI.US,D,20140304,000000,3.4001,3.6499,3.4001,3.63,6442,0
+PESI.US,D,20140305,000000,3.59,3.65,3.4301,3.64,25241,0
+PESI.US,D,20140306,000000,3.62,3.6304,3.3431,3.61,13391,0
+PESI.US,D,20140307,000000,3.56,3.65,3.56,3.64,5789,0
+PESI.US,D,20140310,000000,3.65,3.65,3.59,3.59,14730,0
+PESI.US,D,20140311,000000,3.63,3.63,3.5992,3.5999,2666,0
+PESI.US,D,20140312,000000,3.53,3.59,3.51,3.59,8550,0
+PESI.US,D,20140313,000000,3.6148,3.6148,3.5824,3.6,2774,0
+PESI.US,D,20140314,000000,3.55,3.58,3.52,3.5799,7493,0
+PESI.US,D,20140317,000000,3.55,3.6,3.3501,3.58,62264,0
+PESI.US,D,20140318,000000,3.55,3.68,3.55,3.61,6865,0
+PESI.US,D,20140319,000000,3.65,3.75,3.6,3.75,13651,0
+PESI.US,D,20140320,000000,3.71,3.75,3.7,3.7,4403,0
+PESI.US,D,20140321,000000,3.74,3.75,3.6959,3.75,9816,0
+PESI.US,D,20140324,000000,3.74,3.74,3.6,3.665,10815,0
+PESI.US,D,20140325,000000,3.71,3.7399,3.56,3.65,11345,0
+PESI.US,D,20140326,000000,3.74,3.74,3.57,3.66,8700,0
+PESI.US,D,20140327,000000,3.71,4.43,3.6,4.42,513891,0
+PESI.US,D,20140328,000000,4.33,4.64,4.25,4.59,177343,0
+PESI.US,D,20140331,000000,4.59,5.15,4.59,4.88,504095,0
+PESI.US,D,20140401,000000,5.04,5.23,4.68,4.78,327283,0
+PESI.US,D,20140402,000000,4.64,5.09,4.5,5,202102,0
+PESI.US,D,20140403,000000,5.09,5.1,4.88,4.981,98310,0
+PESI.US,D,20140404,000000,5.07,5.12,5,5.08,88515,0
+PESI.US,D,20140407,000000,5.06,5.2,4.9,5.08,124681,0
+PESI.US,D,20140408,000000,5.105,5.1275,5.06,5.0899,36860,0
+PESI.US,D,20140409,000000,5.14,5.86,4.85,5.41,263221,0
+PESI.US,D,20140410,000000,5.5,5.6299,5.21,5.25,116556,0
+PESI.US,D,20140411,000000,5.27,5.27,5.08,5.16,61282,0
+PESI.US,D,20140414,000000,5.05,5.1,4.86,4.94,69833,0
+PESI.US,D,20140415,000000,4.5,4.551,4.255,4.31,218627,0
+PESI.US,D,20140416,000000,4.37,4.42,4.16,4.17,88298,0
+PESI.US,D,20140417,000000,4.19,4.19,3.9607,4.09,52800,0
+PESI.US,D,20140421,000000,4.15,4.1899,4.02,4.08,53840,0
+PESI.US,D,20140422,000000,4.198,4.198,4.05,4.05,28711,0
+PESI.US,D,20140423,000000,4.04,4.14,4.04,4.1,12130,0
+PESI.US,D,20140424,000000,4.06,4.52,3.9899,4.01,177917,0
+PESI.US,D,20140425,000000,3.96,4.08,3.85,4.01,31613,0
+PESI.US,D,20140428,000000,4,4.188,3.86,3.98,30871,0
+PESI.US,D,20140429,000000,4.04,4.04,3.79,3.9,26765,0
+PESI.US,D,20140430,000000,3.84,3.92,3.78,3.885,18320,0
+PESI.US,D,20140501,000000,3.968,4.1,3.83,3.975,57558,0
+PESI.US,D,20140502,000000,4.14,4.25,4.09,4.2197,32673,0
+PESI.US,D,20140505,000000,4.21,4.25,4.17,4.2,12822,0
+PESI.US,D,20140506,000000,4.29,4.396,4.1797,4.245,20978,0
+PESI.US,D,20140507,000000,4.245,4.29,4.215,4.27,21130,0
+PESI.US,D,20140508,000000,4.2,4.3728,4.06,4.11,67740,0
+PESI.US,D,20140509,000000,4.06,4.23,4.05,4.07,19767,0
+PESI.US,D,20140512,000000,4.12,4.12,3.99,4,4895,0
+PESI.US,D,20140513,000000,4.05,4.05,3.87,3.99,21784,0
+PESI.US,D,20140514,000000,3.96,4.19,3.8942,3.97,32347,0
+PESI.US,D,20140515,000000,3.85,4,3.85,3.9899,5420,0
+PESI.US,D,20140516,000000,4.01,4.04,3.93,4.04,2830,0
+PESI.US,D,20140519,000000,3.77,4.26,3.741,4.2,18418,0
+PESI.US,D,20140520,000000,4.2,4.2,3.962,4.05,4314,0
+PESI.US,D,20140521,000000,4.158,4.158,3.88,4,6914,0
+PESI.US,D,20140522,000000,4.03,4.16,3.9701,4.16,3148,0
+PESI.US,D,20140523,000000,4.06,4.0699,3.97,4.0346,2942,0
+PESI.US,D,20140527,000000,4.1338,4.1338,3.96,3.96,542,0
+PESI.US,D,20140528,000000,3.93,4.0201,3.93,3.99,8345,0
+PESI.US,D,20140529,000000,3.98,4.02,3.98,4.02,1264,0
+PESI.US,D,20140530,000000,3.97,4.05,3.86,4.05,6845,0
+PESI.US,D,20140602,000000,4.03,4.1,3.915,4.05,1392,0
+PESI.US,D,20140603,000000,4.02,4.05,3.971,4.05,1216,0
+PESI.US,D,20140604,000000,4.0497,4.15,4.0497,4.15,2816,0
+PESI.US,D,20140605,000000,4.1,4.1,4.01,4.08,1140,0
+PESI.US,D,20140606,000000,3.99,4.05,3.99,4.05,2001,0
+PESI.US,D,20140609,000000,4.02,4.09,4,4.065,12409,0
+PESI.US,D,20140610,000000,4.03,4.13,4.01,4.08,4100,0
+PESI.US,D,20140611,000000,4.0999,4.0999,4.0201,4.08,4036,0
+PESI.US,D,20140612,000000,4.07,4.53,4.02,4.33,76986,0
+PESI.US,D,20140613,000000,4.42,4.44,4.17,4.19,17879,0
+PESI.US,D,20140616,000000,4.24,4.45,4.15,4.33,4587,0
+PESI.US,D,20140617,000000,4.27,4.39,4.25,4.32,3555,0
+PESI.US,D,20140618,000000,4.31,4.32,4.26,4.26,1859,0
+PESI.US,D,20140619,000000,4.25,4.36,4.25,4.33,5483,0
+PESI.US,D,20140620,000000,4.26,4.37,4.25,4.33,5258,0
+PESI.US,D,20140623,000000,4.32,4.61,4.32,4.41,38613,0
+PESI.US,D,20140624,000000,4.36,4.38,4.27,4.34,3656,0
+PESI.US,D,20140625,000000,4.38,4.45,4.35,4.4,7655,0
+PESI.US,D,20140626,000000,4.39,4.56,4.37,4.52,34182,0
+PESI.US,D,20140627,000000,4.53,4.62,4.49,4.49,7086,0
+PESI.US,D,20140630,000000,4.43,4.62,4.43,4.6,12148,0
+PESI.US,D,20140701,000000,4.6,4.65,4.5,4.63,29192,0
+PESI.US,D,20140702,000000,4.66,4.95,4.57,4.84,37600,0
+PESI.US,D,20140703,000000,4.95,5.12,4.87,5.08,25284,0
+PESI.US,D,20140707,000000,5.19,5.19,4.86,5.08,19120,0
+PESI.US,D,20140708,000000,5.14,5.14,4.86,5.06,7729,0
+PESI.US,D,20140709,000000,4.988,5.02,4.968,4.97,2840,0
+PESI.US,D,20140710,000000,5,5.04,4.79,5,8825,0
+PESI.US,D,20140711,000000,5.09,5.09,4.8056,4.87,25150,0
+PESI.US,D,20140714,000000,4.83,5,4.83,4.94,14199,0
+PESI.US,D,20140715,000000,5.04,5.08,4.895,4.95,18227,0
+PESI.US,D,20140716,000000,5,5.07,4.6476,4.97,12206,0
+PESI.US,D,20140717,000000,4.94,4.95,4.77,4.95,1727,0
+PESI.US,D,20140718,000000,4.86,4.88,4.53,4.828,21468,0
+PESI.US,D,20140721,000000,4.8,4.89,4.54,4.65,66435,0
+PESI.US,D,20140722,000000,4.53,4.69,4.4501,4.51,27486,0
+PESI.US,D,20140723,000000,4.5099,4.704,4.39,4.52,7423,0
+PESI.US,D,20140724,000000,4.57,4.67,4.56,4.58,6812,0
+PESI.US,D,20140728,000000,4.61,4.61,4.45,4.61,2542,0
+PESI.US,D,20140729,000000,4.58,4.67,4.32,4.395,40105,0
+PESI.US,D,20140730,000000,4.36,4.4,4.35,4.4,5513,0
+PESI.US,D,20140731,000000,4.4,4.599,4.3154,4.3154,6690,0
+PESI.US,D,20140801,000000,4.474,4.474,4.123,4.221,15079,0
+PESI.US,D,20140804,000000,4.29,4.41,4.07,4.07,2342,0
+PESI.US,D,20140805,000000,4.04,4.29,4.03,4.26,3280,0
+PESI.US,D,20140806,000000,4,4.41,3.96,4.41,10683,0
+PESI.US,D,20140807,000000,4.28,4.4,4.27,4.39,7700,0
+PESI.US,D,20140808,000000,4.3,4.42,4.3,4.41,7761,0
+PESI.US,D,20140811,000000,4.33,4.42,4.192,4.29,28591,0
+PESI.US,D,20140812,000000,4.299,4.299,4.28,4.28,1400,0
+PESI.US,D,20140813,000000,4.3,4.3,4.2,4.22,3291,0
+PESI.US,D,20140814,000000,4.223,4.275,4.152,4.27,2585,0
+PESI.US,D,20140815,000000,4.13,4.24,4.13,4.21,881,0
+PESI.US,D,20140818,000000,4.18,4.25,4.11,4.2,4227,0
+PESI.US,D,20140819,000000,4.17,4.25,4.11,4.2,3687,0
+PESI.US,D,20140820,000000,4.11,4.11,3.9,4.01,23404,0
+PESI.US,D,20140821,000000,3.92,3.92,3.82,3.91,49963,0
+PESI.US,D,20140822,000000,3.9,3.9141,3.9,3.9141,2030,0
+PESI.US,D,20140825,000000,3.9,3.96,3.9,3.96,9426,0
+PESI.US,D,20140826,000000,3.93,3.93,3.9,3.9014,17912,0
+PESI.US,D,20140827,000000,4.16,4.16,3.8801,3.92,39906,0
+PESI.US,D,20140828,000000,3.98,4.06,3.87,3.87,8290,0
+PESI.US,D,20140829,000000,3.91,4.07,3.79,3.86,17183,0
+PESI.US,D,20140902,000000,3.85,3.9625,3.85,3.86,9174,0
+PESI.US,D,20140903,000000,3.79,3.9,3.78,3.8,31369,0
+PESI.US,D,20140904,000000,3.81,4.03,3.81,3.91,12433,0
+PESI.US,D,20140905,000000,3.9,3.968,3.8081,3.91,9890,0
+PESI.US,D,20140908,000000,3.95,3.95,3.77,3.79,21080,0
+PESI.US,D,20140909,000000,3.79,3.85,3.73,3.78,23790,0
+PESI.US,D,20140910,000000,3.73,3.86,3.65,3.66,20431,0
+PESI.US,D,20140911,000000,3.64,3.84,3.61,3.67,6354,0
+PESI.US,D,20140912,000000,3.67,3.93,3.6005,3.7,4509,0
+PESI.US,D,20140915,000000,3.6495,3.704,3.6,3.69,2172,0
+PESI.US,D,20140916,000000,3.68,3.83,3.61,3.63,3732,0
+PESI.US,D,20140917,000000,3.61,3.9997,3.61,3.698,2738,0
+PESI.US,D,20140918,000000,3.67,3.97,3.67,3.87,4883,0
+PESI.US,D,20140919,000000,3.82,3.82,3.62,3.63,17154,0
+PESI.US,D,20140922,000000,3.56,3.74,3.56,3.74,1987,0
+PESI.US,D,20140924,000000,3.74,3.74,3.74,3.74,293,0
+PESI.US,D,20140926,000000,3.66,3.7701,3.66,3.6801,7122,0
+PESI.US,D,20140929,000000,3.8,3.8,3.67,3.7,2800,0
+PESI.US,D,20140930,000000,3.74,3.87,3.74,3.82,2233,0
+PESI.US,D,20141001,000000,3.808,3.85,3.7,3.835,9407,0
+PESI.US,D,20141002,000000,3.82,3.8201,3.82,3.82,4101,0
+PESI.US,D,20141003,000000,3.83,3.88,3.82,3.85,17634,0
+PESI.US,D,20141006,000000,3.8101,3.812,3.8,3.8001,17848,0
+PESI.US,D,20141007,000000,3.73,3.8,3.65,3.7,119802,0
+PESI.US,D,20141008,000000,3.67,3.88,3.65,3.77,53882,0
+PESI.US,D,20141009,000000,3.72,3.85,3.72,3.75,19549,0
+PESI.US,D,20141010,000000,3.75,3.83,3.75,3.76,13250,0
+PESI.US,D,20141013,000000,3.75,3.7642,3.75,3.75,1442,0
+PESI.US,D,20141014,000000,3.75,4.39,3.75,4.09,121226,0
+PESI.US,D,20141015,000000,4,4,3.75,3.85,5586,0
+PESI.US,D,20141016,000000,3.79,3.99,3.78,3.97,11446,0
+PESI.US,D,20141017,000000,3.98,4.1,3.76,3.99,27153,0
+PESI.US,D,20141020,000000,3.9,4.1,3.9,3.96,5953,0
+PESI.US,D,20141021,000000,4.1,4.1,3.97,3.97,1487,0
+PESI.US,D,20141022,000000,4.01,4.23,3.97,4.018,5273,0
+PESI.US,D,20141024,000000,3.99,4.14,3.99,4.05,2836,0
+PESI.US,D,20141027,000000,4.04,4.09,4.03,4.09,1134,0
+PESI.US,D,20141028,000000,4.12,4.12,4.097,4.1,1775,0
+PESI.US,D,20141029,000000,4.12,4.12,4.09,4.1093,3698,0
+PESI.US,D,20141030,000000,4.07,4.091,4.07,4.08,1332,0
+PESI.US,D,20141031,000000,4.13,4.15,4.03,4.1,6339,0
+PESI.US,D,20141103,000000,4.12,4.25,4.07,4.25,9370,0
+PESI.US,D,20141104,000000,4.25,4.48,4.18,4.18,3888,0
+PESI.US,D,20141105,000000,4.88,4.88,4.01,4.2,23279,0
+PESI.US,D,20141106,000000,5.01,5.01,4.59,4.79,69346,0
+PESI.US,D,20141107,000000,4.79,4.825,4.55,4.79,58783,0
+PESI.US,D,20141110,000000,4.88,4.89,4.6,4.66,49274,0
+PESI.US,D,20141111,000000,4.66,4.83,4.6,4.66,24878,0
+PESI.US,D,20141112,000000,4.53,4.65,4.53,4.56,46734,0
+PESI.US,D,20141113,000000,4.63,4.65,4.5,4.58,71720,0
+PESI.US,D,20141114,000000,4.58,4.61,4.42,4.48,26090,0
+PESI.US,D,20141117,000000,4.45,4.45,4.335,4.395,75056,0
+PESI.US,D,20141118,000000,4.4,4.45,4.31,4.39,51047,0
+PESI.US,D,20141119,000000,4.39,4.45,4.29,4.45,65880,0
+PESI.US,D,20141120,000000,4.3161,4.5623,4.31,4.41,29070,0
+PESI.US,D,20141121,000000,4.5,4.65,4.41,4.45,62861,0
+PESI.US,D,20141124,000000,4.49,4.59,4.4702,4.5,12338,0
+PESI.US,D,20141125,000000,4.5,4.54,4.46,4.48,10338,0
+PESI.US,D,20141126,000000,4.45,4.45,4.41,4.4132,8526,0
+PESI.US,D,20141128,000000,4.3301,4.43,4.3301,4.4,2660,0
+PESI.US,D,20141201,000000,4.4,4.42,4.32,4.4025,5989,0
+PESI.US,D,20141202,000000,4.37,4.38,4.32,4.32,1517,0
+PESI.US,D,20141203,000000,4.321,4.44,4.28,4.4388,29502,0
+PESI.US,D,20141204,000000,4.47,4.54,4.41,4.44,9215,0
+PESI.US,D,20141205,000000,4.48,4.7,4.48,4.62,7996,0
+PESI.US,D,20141208,000000,4.6,4.69,4.47,4.64,16294,0
+PESI.US,D,20141209,000000,4.56,4.56,4.38,4.45,11738,0
+PESI.US,D,20141210,000000,4.44,4.5294,4.36,4.46,15438,0
+PESI.US,D,20141211,000000,4.48,4.48,4.38,4.38,43439,0
+PESI.US,D,20141212,000000,4.37,4.38,4.22,4.325,35015,0
+PESI.US,D,20141215,000000,4.36,4.47,4.33,4.4,41791,0
+PESI.US,D,20141216,000000,4.49,4.49,4.279,4.4799,18511,0
+PESI.US,D,20141217,000000,4.47,4.5,4.43,4.49,13335,0
+PESI.US,D,20141218,000000,4.49,4.49,4.3,4.42,17724,0
+PESI.US,D,20141219,000000,4.46,4.49,4.31,4.35,25773,0
+PESI.US,D,20141222,000000,4.2999,4.35,4.2484,4.26,82542,0
+PESI.US,D,20141223,000000,4.29,4.41,4.286,4.38,11321,0
+PESI.US,D,20141224,000000,4.35,4.38,4.2499,4.38,6269,0
+PESI.US,D,20141226,000000,4.28,4.38,4.25,4.25,19237,0
+PESI.US,D,20141229,000000,4.3,4.38,4.299,4.35,15143,0
+PESI.US,D,20141230,000000,4.33,4.44,4.26,4.43,16794,0
+PESI.US,D,20141231,000000,4.4001,4.468,4.261,4.35,20235,0
+PESI.US,D,20150102,000000,4.43,4.4644,4.4,4.41,7267,0
+PESI.US,D,20150105,000000,4.48,4.54,4.34,4.34,18531,0
+PESI.US,D,20150106,000000,4.3,4.5,4.26,4.26,15653,0
+PESI.US,D,20150107,000000,4.27,4.39,4.27,4.3,23105,0
+PESI.US,D,20150108,000000,4.25,4.35,4.25,4.35,33815,0
+PESI.US,D,20150109,000000,4.3,4.45,4.3,4.33,15839,0
+PESI.US,D,20150112,000000,4.4,4.51,4.22,4.23,71840,0
+PESI.US,D,20150113,000000,4.2,4.3699,4.1,4.14,49819,0
+PESI.US,D,20150114,000000,4.18,4.2227,4.1,4.12,6083,0
+PESI.US,D,20150115,000000,4.26,4.26,4.19,4.23,11489,0
+PESI.US,D,20150116,000000,4.18,4.22,4.1201,4.15,6187,0
+PESI.US,D,20150120,000000,4.2,4.2,4.02,4.06,18769,0
+PESI.US,D,20150121,000000,4.1,4.14,4.0872,4.1399,11000,0
+PESI.US,D,20150122,000000,4.13,4.17,4.02,4.065,35977,0
+PESI.US,D,20150123,000000,4.07,4.1,4.06,4.08,9600,0
+PESI.US,D,20150126,000000,4.05,4.31,4.05,4.31,9589,0
+PESI.US,D,20150127,000000,4.33,4.34,4.24,4.3,19661,0
+PESI.US,D,20150128,000000,4.2,4.31,4.17,4.2,35621,0
+PESI.US,D,20150129,000000,4.2,4.2,4.1999,4.2,2130,0
+PESI.US,D,20150130,000000,4.15,4.19,4.14,4.15,15988,0
+PESI.US,D,20150202,000000,4.15,4.22,4.09,4.09,1101,0
+PESI.US,D,20150203,000000,4.14,4.15,4.05,4.07,20768,0
+PESI.US,D,20150204,000000,4.1,4.15,4.1,4.15,11665,0
+PESI.US,D,20150205,000000,4.09,4.14,4.08,4.08,10350,0
+PESI.US,D,20150206,000000,4.07,4.27,4.07,4.22,28384,0
+PESI.US,D,20150209,000000,4.225,4.33,4.224,4.3,33771,0
+PESI.US,D,20150210,000000,4.3,4.69,4.24,4.56,316101,0
+PESI.US,D,20150211,000000,4.47,4.6089,4.44,4.46,48287,0
+PESI.US,D,20150212,000000,4.56,4.57,4.24,4.33,29357,0
+PESI.US,D,20150213,000000,4.41,4.42,4.29,4.37,4159,0
+PESI.US,D,20150217,000000,4.44,4.47,4.3,4.47,3855,0
+PESI.US,D,20150218,000000,4.3822,4.3822,4.25,4.25,9884,0
+PESI.US,D,20150219,000000,4.3,4.3,4.29,4.29,4200,0
+PESI.US,D,20150220,000000,4.26,4.2894,4.17,4.19,75851,0
+PESI.US,D,20150223,000000,4.3,4.45,4.17,4.19,31115,0
+PESI.US,D,20150224,000000,4.25,4.32,4.22,4.22,23894,0
+PESI.US,D,20150225,000000,4.27,4.31,4.2,4.21,5528,0
+PESI.US,D,20150226,000000,4.22,4.33,4.1901,4.33,14577,0
+PESI.US,D,20150227,000000,4.35,4.4,4.22,4.22,31124,0
+PESI.US,D,20150302,000000,4.25,4.29,4.18,4.2,30700,0
+PESI.US,D,20150303,000000,4.2,4.25,4.13,4.15,51200,0
+PESI.US,D,20150304,000000,4.17,4.2,4.1,4.11,62100,0
+PESI.US,D,20150305,000000,4.32,4.33,4.13,4.25,4700,0
+PESI.US,D,20150306,000000,4.25,4.25,4.16,4.19,4000,0
+PESI.US,D,20150309,000000,4.11,4.25,4.11,4.19,9700,0
+PESI.US,D,20150310,000000,4.21,4.23,4.12,4.12,15000,0
+PESI.US,D,20150311,000000,4.18,4.18,4.1,4.13,21700,0
+PESI.US,D,20150312,000000,4.14,4.32,4.14,4.2,44700,0
+PESI.US,D,20150313,000000,4.26,4.3,4.2,4.27,8700,0
+PESI.US,D,20150316,000000,4.27,4.3,4.13,4.3,18700,0
+PESI.US,D,20150317,000000,4.3,4.34,4.19,4.25,13400,0
+PESI.US,D,20150318,000000,4.34,4.37,4.21,4.35,14800,0
+PESI.US,D,20150319,000000,4.31,4.38,4.25,4.34,17800,0
+PESI.US,D,20150320,000000,4.21,4.34,4.21,4.26,32300,0
+PESI.US,D,20150323,000000,4.26,4.28,4.18,4.26,33000,0
+PESI.US,D,20150324,000000,4.28,4.66,4.23,4.25,89600,0
+PESI.US,D,20150325,000000,4.25,4.39,4.25,4.35,18100,0
+PESI.US,D,20150326,000000,4.22,4.35,4.22,4.29,4000,0
+PESI.US,D,20150327,000000,4.39,4.6,4.22,4.22,7400,0
+PESI.US,D,20150330,000000,4.26,4.34,4.22,4.26,14900,0
+PESI.US,D,20150331,000000,4.28,4.35,3.78,3.88,297724,0
+PESI.US,D,20150401,000000,3.84,3.88,3.68,3.85,85800,0
+PESI.US,D,20150402,000000,3.93,3.93,3.73,3.76,36000,0
+PESI.US,D,20150406,000000,3.7,3.84,3.7,3.72,28200,0
+PESI.US,D,20150407,000000,3.7899,3.7899,3.61,3.65,35151,0
+PESI.US,D,20150408,000000,3.62,3.65,3.5,3.51,58000,0
+PESI.US,D,20150409,000000,3.6,3.73,3.46,3.72,23576,0
+PESI.US,D,20150410,000000,3.68,3.72,3.58,3.6,7700,0
+PESI.US,D,20150413,000000,3.47,3.65,3.47,3.59,18000,0
+PESI.US,D,20150414,000000,3.65,3.65,3.51,3.58,4100,0
+PESI.US,D,20150415,000000,3.6,3.62,3.55,3.585,3340,0
+PESI.US,D,20150416,000000,3.53,3.57,3.52,3.52,4100,0
+PESI.US,D,20150417,000000,3.5,3.57,3.45,3.55,14400,0
+PESI.US,D,20150420,000000,3.53,3.53,3.46,3.47,27025,0
+PESI.US,D,20150421,000000,3.5315,3.5315,3.45,3.45,10207,0
+PESI.US,D,20150422,000000,3.46,3.65,3.45,3.64,67051,0
+PESI.US,D,20150423,000000,3.56,3.65,3.5,3.52,37300,0
+PESI.US,D,20150424,000000,3.52,3.64,3.47,3.53,30987,0
+PESI.US,D,20150427,000000,3.47,3.55,3.39,3.42,65300,0
+PESI.US,D,20150428,000000,3.45,3.59,3.4452,3.4775,11263,0
+PESI.US,D,20150429,000000,3.43,3.53,3.38,3.46,9500,0
+PESI.US,D,20150430,000000,3.48,3.48,3.4,3.4,18000,0
+PESI.US,D,20150501,000000,3.41,3.5,3.41,3.48,5300,0
+PESI.US,D,20150504,000000,3.53,3.61,3.44,3.45,3500,0
+PESI.US,D,20150505,000000,3.41,3.59,3.41,3.49,34800,0
+PESI.US,D,20150506,000000,3.48,3.52,3.47,3.52,3800,0
+PESI.US,D,20150507,000000,3.4739,3.52,3.32,3.4301,38854,0
+PESI.US,D,20150508,000000,3.56,3.74,3.51,3.69,119500,0
+PESI.US,D,20150511,000000,3.56,3.73,3.5,3.65,47900,0
+PESI.US,D,20150512,000000,3.63,3.63,3.45,3.59,22597,0
+PESI.US,D,20150513,000000,3.69,3.69,3.5,3.53,7100,0
+PESI.US,D,20150514,000000,3.62,3.71,3.51,3.57,8600,0
+PESI.US,D,20150515,000000,3.62,3.72,3.57,3.67,32027,0
+PESI.US,D,20150518,000000,3.58,3.6804,3.54,3.55,15126,0
+PESI.US,D,20150519,000000,3.5562,3.63,3.5562,3.6,5568,0
+PESI.US,D,20150520,000000,3.6,3.65,3.58,3.61,20400,0
+PESI.US,D,20150521,000000,3.68,3.69,3.54,3.6,7200,0
+PESI.US,D,20150522,000000,3.52,3.58,3.52,3.53,2200,0
+PESI.US,D,20150526,000000,3.53,3.6,3.5,3.56,19122,0
+PESI.US,D,20150527,000000,3.54,3.56,3.5,3.5,48500,0
+PESI.US,D,20150528,000000,3.4735,3.53,3.4735,3.525,3330,0
+PESI.US,D,20150529,000000,3.48,3.55,3.48,3.49,700,0
+PESI.US,D,20150601,000000,3.46,3.52,3.45,3.46,11901,0
+PESI.US,D,20150602,000000,3.56,3.74,3.55,3.64,49556,0
+PESI.US,D,20150603,000000,3.71,3.9,3.68,3.85,87000,0
+PESI.US,D,20150604,000000,3.79,3.97,3.67,3.83,157400,0
+PESI.US,D,20150605,000000,3.85,3.85,3.68,3.76,21000,0
+PESI.US,D,20150608,000000,3.83,3.92,3.81,3.87,32900,0
+PESI.US,D,20150609,000000,3.8999,3.8999,3.82,3.83,9245,0
+PESI.US,D,20150610,000000,3.89,3.9,3.81,3.84,10068,0
+PESI.US,D,20150611,000000,3.89,3.89,3.85,3.86,10366,0
+PESI.US,D,20150612,000000,3.87,3.89,3.84,3.85,14500,0
+PESI.US,D,20150615,000000,3.9,3.9,3.84,3.86,3100,0
+PESI.US,D,20150616,000000,3.83,3.86,3.81,3.81,8300,0
+PESI.US,D,20150617,000000,3.81,3.81,3.81,3.81,100,0
+PESI.US,D,20150618,000000,3.81,3.9,3.81,3.84,6800,0
+PESI.US,D,20150619,000000,3.83,3.93,3.82,3.93,19500,0
+PESI.US,D,20150622,000000,3.91,4,3.91,3.92,17000,0
+PESI.US,D,20150623,000000,3.9,3.97,3.88,3.88,6066,0
+PESI.US,D,20150624,000000,3.95,4,3.86,3.95,12500,0
+PESI.US,D,20150625,000000,3.98,3.99,3.89,3.9,19300,0
+PESI.US,D,20150626,000000,3.98,3.98,3.88,3.96,14800,0
+PESI.US,D,20150629,000000,4.01,4.01,3.81,3.81,12800,0
+PESI.US,D,20150630,000000,3.97,3.97,3.81,3.81,1880,0
+PESI.US,D,20150701,000000,3.85,3.85,3.8,3.8,4600,0
+PESI.US,D,20150702,000000,3.89,3.96,3.81,3.9,22300,0
+PESI.US,D,20150706,000000,3.87,3.91,3.86,3.89,11300,0
+PESI.US,D,20150707,000000,3.88,3.93,3.81,3.93,7900,0
+PESI.US,D,20150708,000000,3.83,3.94,3.79,3.79,10000,0
+PESI.US,D,20150709,000000,3.81,3.82,3.73,3.75,15400,0
+PESI.US,D,20150710,000000,3.76,3.8,3.75,3.79,29800,0
+PESI.US,D,20150713,000000,3.8,3.81,3.79,3.8,5000,0
+PESI.US,D,20150714,000000,3.77,3.84,3.77,3.83,900,0
+PESI.US,D,20150715,000000,3.761,3.7788,3.74,3.74,15529,0
+PESI.US,D,20150716,000000,3.75,3.75,3.68,3.74,18700,0
+PESI.US,D,20150717,000000,3.77,3.77,3.72,3.75,3800,0
+PESI.US,D,20150720,000000,3.7,3.7,3.69,3.7,2900,0
+PESI.US,D,20150721,000000,3.7,3.7,3.68,3.7,22200,0
+PESI.US,D,20150723,000000,3.72,3.75,3.68,3.7,13000,0
+PESI.US,D,20150724,000000,3.7,3.7,3.68,3.69,7000,0
+PESI.US,D,20150727,000000,3.65,3.67,3.62,3.67,47500,0
+PESI.US,D,20150728,000000,3.7,3.7,3.63,3.68,8000,0
+PESI.US,D,20150729,000000,3.7,3.74,3.63,3.66,19500,0
+PESI.US,D,20150730,000000,3.62,3.64,3.62,3.64,400,0
+PESI.US,D,20150731,000000,3.6,3.65,3.58,3.58,88000,0
+PESI.US,D,20150803,000000,3.59,3.6445,3.59,3.64,9840,0
+PESI.US,D,20150804,000000,3.64,3.78,3.64,3.76,12200,0
+PESI.US,D,20150805,000000,3.76,3.76,3.73,3.73,6300,0
+PESI.US,D,20150806,000000,3.55,3.82,3.533,3.8001,101847,0
+PESI.US,D,20150807,000000,3.8,3.82,3.69,3.79,75700,0
+PESI.US,D,20150810,000000,3.94,3.94,3.8,3.8,16600,0
+PESI.US,D,20150811,000000,3.78,3.8,3.682,3.75,8316,0
+PESI.US,D,20150812,000000,3.75,3.78,3.67,3.69,15600,0
+PESI.US,D,20150813,000000,3.65,3.68,3.65,3.68,16000,0
+PESI.US,D,20150814,000000,3.69,3.76,3.68,3.73,8200,0
+PESI.US,D,20150817,000000,3.72,3.77,3.7,3.7,1000,0
+PESI.US,D,20150818,000000,3.75,3.94,3.7,3.94,4200,0
+PESI.US,D,20150819,000000,3.8,3.8,3.68,3.69,11700,0
+PESI.US,D,20150820,000000,3.75,3.75,3.75,3.75,100,0
+PESI.US,D,20150821,000000,3.69,3.76,3.65,3.71,8000,0
+PESI.US,D,20150824,000000,3.6101,3.76,3.451,3.51,10060,0
+PESI.US,D,20150825,000000,3.6,3.68,3.57,3.68,9400,0
+PESI.US,D,20150826,000000,3.65,3.81,3.56,3.8,36200,0
+PESI.US,D,20150827,000000,3.69,3.8,3.64,3.64,10400,0
+PESI.US,D,20150828,000000,3.68,3.82,3.67,3.76,9000,0
+PESI.US,D,20150831,000000,3.82,4,3.81,3.95,67000,0
+PESI.US,D,20150901,000000,3.98,4.08,3.96,4.03,72400,0
+PESI.US,D,20150902,000000,3.98,4.1,3.9,4.05,33600,0
+PESI.US,D,20150903,000000,4.08,4.1,3.97,3.97,19300,0
+PESI.US,D,20150904,000000,4.01,4.06,4.01,4.02,3600,0
+PESI.US,D,20150908,000000,4.05,4.11,4.05,4.08,20700,0
+PESI.US,D,20150909,000000,4.11,4.11,3.96,3.99,17900,0
+PESI.US,D,20150910,000000,3.9552,4.09,3.9552,4,34921,0
+PESI.US,D,20150911,000000,3.95,3.99,3.95,3.99,10100,0
+PESI.US,D,20150914,000000,3.9,4.05,3.88,4.04,35200,0
+PESI.US,D,20150915,000000,3.98,4.23,3.98,4.23,41500,0
+PESI.US,D,20150916,000000,4.19,4.23,4.1,4.19,33000,0
+PESI.US,D,20150917,000000,4.2,4.2,4.1501,4.1852,4128,0
+PESI.US,D,20150918,000000,4.13,4.2,4.13,4.2,21600,0
+PESI.US,D,20150921,000000,4.25,4.34,4.23,4.25,69200,0
+PESI.US,D,20150922,000000,4.19,4.31,4.14,4.16,25200,0
+PESI.US,D,20150923,000000,4.23,4.28,4.2114,4.28,4615,0
+PESI.US,D,20150924,000000,4.21,4.21,4.09,4.1399,19289,0
+PESI.US,D,20150925,000000,4.12,4.15,4.09,4.1,7600,0
+PESI.US,D,20150928,000000,4.04,4.18,3.96,3.96,15166,0
+PESI.US,D,20150929,000000,4.02,4.04,3.96,3.96,1600,0
+PESI.US,D,20150930,000000,3.96,4.07,3.96,4.03,5000,0
+PESI.US,D,20151001,000000,4.09,4.1,4.05,4.08,7900,0
+PESI.US,D,20151002,000000,4.03,4.15,4.03,4.1,2300,0
+PESI.US,D,20151005,000000,4.09,4.1836,4.03,4.03,28567,0
+PESI.US,D,20151006,000000,4.07,4.09,4.04,4.08,7500,0
+PESI.US,D,20151007,000000,4.06,4.2,4.05,4.09,15900,0
+PESI.US,D,20151008,000000,4.16,4.26,4.11,4.19,9200,0
+PESI.US,D,20151009,000000,4.15,4.15,4.06,4.09,9900,0
+PESI.US,D,20151012,000000,4.11,4.11,4.05,4.06,7253,0
+PESI.US,D,20151013,000000,4.05,4.15,4.05,4.05,7400,0
+PESI.US,D,20151014,000000,4.15,4.15,4.04,4.08,7800,0
+PESI.US,D,20151015,000000,4.05,4.05,4.04,4.05,4800,0
+PESI.US,D,20151016,000000,4.1,4.25,4.09,4.25,31900,0
+PESI.US,D,20151019,000000,4.2,4.25,4.0901,4.0901,12430,0
+PESI.US,D,20151020,000000,4.1,4.1,4.1,4.1,100,0
+PESI.US,D,20151021,000000,4.25,4.29,4.14,4.14,15600,0
+PESI.US,D,20151022,000000,4.3,4.3,4.19,4.22,4800,0
+PESI.US,D,20151023,000000,4.3,4.35,4.22,4.3,10100,0
+PESI.US,D,20151026,000000,4.35,4.37,4.25,4.33,15500,0
+PESI.US,D,20151027,000000,4.35,4.35,4.22,4.28,13800,0
+PESI.US,D,20151028,000000,4.25,4.25,4.22,4.24,19400,0
+PESI.US,D,20151029,000000,4.22,4.25,4.11,4.25,12000,0
+PESI.US,D,20151030,000000,4.16,4.25,4.13,4.23,12800,0
+PESI.US,D,20151102,000000,4.145,4.32,4.145,4.2601,10588,0
+PESI.US,D,20151103,000000,4.14,4.34,4.14,4.25,9600,0
+PESI.US,D,20151104,000000,4.14,4.2,4.04,4.0701,179800,0
+PESI.US,D,20151105,000000,4.04,4.24,3.96,4.24,56900,0
+PESI.US,D,20151106,000000,4.09,4.11,4.04,4.07,16300,0
+PESI.US,D,20151109,000000,4.06,4.22,4.05,4.16,9762,0
+PESI.US,D,20151110,000000,4.15,4.23,4.12,4.15,8900,0
+PESI.US,D,20151111,000000,4.15,4.15,4.07,4.14,6100,0
+PESI.US,D,20151112,000000,4.05,4.19,4.05,4.13,14400,0
+PESI.US,D,20151113,000000,4.02,4.1,4.02,4.1,6400,0
+PESI.US,D,20151116,000000,4.05,4.23,4.03,4.14,29400,0
+PESI.US,D,20151117,000000,4.12,4.12,4.05,4.08,12900,0
+PESI.US,D,20151118,000000,4.06,4.08,3.99,4.05,17100,0
+PESI.US,D,20151119,000000,4.08,4.08,4,4.02,1800,0
+PESI.US,D,20151120,000000,4.01,4.08,4.01,4.02,1300,0
+PESI.US,D,20151123,000000,3.99,4.09,3.95,4.01,22200,0
+PESI.US,D,20151124,000000,3.97,4.09,3.97,4.02,1700,0
+PESI.US,D,20151125,000000,4,4,3.83,3.84,45300,0
+PESI.US,D,20151127,000000,3.97,3.97,3.91,3.91,1500,0
+PESI.US,D,20151130,000000,3.85,3.98,3.85,3.86,12200,0
+PESI.US,D,20151201,000000,3.9874,3.9874,3.86,3.86,5599,0
+PESI.US,D,20151202,000000,3.85,3.94,3.85,3.87,3469,0
+PESI.US,D,20151203,000000,3.94,3.94,3.79,3.829,13055,0
+PESI.US,D,20151204,000000,3.81,3.98,3.81,3.98,3500,0
+PESI.US,D,20151207,000000,3.99,3.99,3.9,3.9,3200,0
+PESI.US,D,20151208,000000,3.91,3.93,3.9,3.9,5108,0
+PESI.US,D,20151209,000000,3.92,3.93,3.86,3.86,10800,0
+PESI.US,D,20151210,000000,3.87,3.9,3.85,3.87,9900,0
+PESI.US,D,20151211,000000,3.89,3.9,3.79,3.81,3200,0
+PESI.US,D,20151214,000000,3.8,3.9,3.8,3.88,13513,0
+PESI.US,D,20151215,000000,3.75,3.8,3.72,3.75,25000,0
+PESI.US,D,20151216,000000,3.74,3.8,3.72,3.73,11000,0
+PESI.US,D,20151217,000000,3.73,3.8,3.65,3.72,13000,0
+PESI.US,D,20151218,000000,3.73,3.8,3.71,3.8,10900,0
+PESI.US,D,20151221,000000,3.74,3.74,3.7,3.71,4200,0
+PESI.US,D,20151222,000000,3.7,3.74,3.69,3.7197,24284,0
+PESI.US,D,20151223,000000,3.72,3.84,3.7,3.84,33300,0
+PESI.US,D,20151224,000000,3.7,3.83,3.7,3.82,1783,0
+PESI.US,D,20151228,000000,3.8,3.8,3.7,3.7,6871,0
+PESI.US,D,20151229,000000,3.7115,3.74,3.69,3.69,5900,0
+PESI.US,D,20151230,000000,3.7,3.75,3.69,3.7499,7100,0
+PESI.US,D,20151231,000000,3.735,3.75,3.72,3.72,6245,0
+PESI.US,D,20160104,000000,3.72,3.73,3.65,3.65,1484,0
+PESI.US,D,20160105,000000,3.63,3.6933,3.56,3.6933,3122,0
+PESI.US,D,20160106,000000,3.6001,3.7396,3.6001,3.701,5700,0
+PESI.US,D,20160107,000000,3.66,3.702,3.66,3.68,10646,0
+PESI.US,D,20160108,000000,3.7,3.73,3.7,3.71,3200,0
+PESI.US,D,20160111,000000,3.72,3.75,3.71,3.73,6070,0
+PESI.US,D,20160112,000000,3.71,3.75,3.7,3.73,3125,0
+PESI.US,D,20160113,000000,3.75,3.75,3.725,3.75,5732,0
+PESI.US,D,20160114,000000,3.72,3.72,3.68,3.68,10562,0
+PESI.US,D,20160115,000000,3.714,3.714,3.59,3.65,18554,0
+PESI.US,D,20160119,000000,3.65,3.71,3.65,3.7,3700,0
+PESI.US,D,20160120,000000,3.63,3.92,3.5201,3.7,62776,0
+PESI.US,D,20160121,000000,3.67,3.7533,3.52,3.7533,32292,0
+PESI.US,D,20160122,000000,3.75,3.87,3.71,3.85,14961,0
+PESI.US,D,20160125,000000,3.85,3.9,3.82,3.82,1245,0
+PESI.US,D,20160126,000000,3.82,3.9,3.82,3.85,2684,0
+PESI.US,D,20160127,000000,3.8708,3.8708,3.75,3.75,500,0
+PESI.US,D,20160128,000000,3.82,3.85,3.784,3.784,941,0
+PESI.US,D,20160129,000000,3.84,3.85,3.75,3.8,2981,0
+PESI.US,D,20160201,000000,3.75,3.8775,3.75,3.8775,10083,0
+PESI.US,D,20160202,000000,3.831,3.85,3.83,3.83,9424,0
+PESI.US,D,20160203,000000,3.86,3.86,3.8301,3.86,2900,0
+PESI.US,D,20160204,000000,3.86,3.86,3.83,3.8366,4094,0
+PESI.US,D,20160205,000000,3.83,3.83,3.75,3.78,10487,0
+PESI.US,D,20160208,000000,3.73,3.786,3.7,3.76,6507,0
+PESI.US,D,20160209,000000,3.6613,3.67,3.62,3.65,13400,0
+PESI.US,D,20160210,000000,3.7,3.75,3.7,3.75,800,0
+PESI.US,D,20160211,000000,3.76,3.76,3.5496,3.71,34214,0
+PESI.US,D,20160212,000000,3.7,3.83,3.7,3.83,7720,0
+PESI.US,D,20160216,000000,3.78,3.78,3.78,3.78,102,0
+PESI.US,D,20160217,000000,3.78,3.8301,3.78,3.83,16400,0
+PESI.US,D,20160218,000000,3.83,3.85,3.83,3.85,5451,0
+PESI.US,D,20160219,000000,3.83,3.85,3.81,3.81,2598,0
+PESI.US,D,20160222,000000,3.77,3.77,3.61,3.7056,13207,0
+PESI.US,D,20160223,000000,3.73,3.73,3.6947,3.71,3450,0
+PESI.US,D,20160224,000000,3.7,3.74,3.7,3.74,5489,0
+PESI.US,D,20160225,000000,3.71,3.77,3.71,3.77,3035,0
+PESI.US,D,20160226,000000,3.78,3.82,3.761,3.81,4900,0
+PESI.US,D,20160229,000000,3.79,3.829,3.75,3.77,4575,0
+PESI.US,D,20160301,000000,3.82,3.82,3.79,3.79,1500,0
+PESI.US,D,20160302,000000,3.8,3.84,3.79,3.83,9711,0
+PESI.US,D,20160303,000000,3.822,3.95,3.82,3.86,14153,0
+PESI.US,D,20160304,000000,3.851,3.9,3.83,3.83,37807,0
+PESI.US,D,20160307,000000,3.8,3.89,3.66,3.73,7117,0
+PESI.US,D,20160308,000000,3.77,3.89,3.7,3.7,2415,0
+PESI.US,D,20160309,000000,3.74,3.88,3.71,3.87,2932,0
+PESI.US,D,20160310,000000,3.8,3.88,3.7613,3.8,4746,0
+PESI.US,D,20160311,000000,3.81,3.88,3.81,3.86,58846,0
+PESI.US,D,20160314,000000,3.87,3.88,3.84,3.85,11551,0
+PESI.US,D,20160315,000000,3.845,3.86,3.7999,3.8,11086,0
+PESI.US,D,20160316,000000,3.76,3.8,3.74,3.74,6046,0
+PESI.US,D,20160317,000000,3.67,3.79,3.67,3.68,19201,0
+PESI.US,D,20160318,000000,3.68,3.7524,3.66,3.66,37352,0
+PESI.US,D,20160321,000000,3.68,3.74,3.68,3.68,12469,0
+PESI.US,D,20160322,000000,3.64,3.64,3.42,3.5199,48640,0
+PESI.US,D,20160323,000000,3.58,3.7445,3.58,3.63,23455,0
+PESI.US,D,20160324,000000,3.66,3.77,3.62,3.71,6034,0
+PESI.US,D,20160328,000000,3.7,3.79,3.61,3.68,8297,0
+PESI.US,D,20160329,000000,3.6101,3.78,3.61,3.67,16329,0
+PESI.US,D,20160330,000000,3.724,3.78,3.7,3.75,1020,0
+PESI.US,D,20160331,000000,3.72,3.78,3.69,3.7,6404,0
+PESI.US,D,20160401,000000,3.7799,3.78,3.7,3.7,6709,0
+PESI.US,D,20160404,000000,3.7404,3.79,3.7401,3.79,3370,0
+PESI.US,D,20160405,000000,3.76,3.77,3.743,3.77,300,0
+PESI.US,D,20160406,000000,3.7,3.7995,3.7,3.7,7314,0
+PESI.US,D,20160407,000000,3.75,3.7599,3.75,3.7599,3310,0
+PESI.US,D,20160408,000000,3.75,3.7825,3.75,3.7825,990,0
+PESI.US,D,20160411,000000,3.78,3.78,3.74,3.74,640,0
+PESI.US,D,20160412,000000,3.76,3.76,3.76,3.76,100,0
+PESI.US,D,20160413,000000,3.79,3.92,3.65,3.65,70384,0
+PESI.US,D,20160414,000000,3.7499,3.78,3.7,3.74,4410,0
+PESI.US,D,20160415,000000,3.74,3.81,3.67,3.67,77149,0
+PESI.US,D,20160418,000000,3.65,3.7714,3.65,3.65,5074,0
+PESI.US,D,20160419,000000,3.7,3.7795,3.64,3.64,2369,0
+PESI.US,D,20160420,000000,3.696,3.73,3.66,3.68,19460,0
+PESI.US,D,20160421,000000,3.701,3.705,3.6664,3.7,19317,0
+PESI.US,D,20160422,000000,3.7,3.7,3.66,3.66,3312,0
+PESI.US,D,20160425,000000,3.7156,3.8,3.7,3.7895,5241,0
+PESI.US,D,20160426,000000,3.85,3.93,3.69,3.7,31221,0
+PESI.US,D,20160427,000000,3.75,3.767,3.67,3.696,40113,0
+PESI.US,D,20160428,000000,3.8,3.968,3.78,3.799,43657,0
+PESI.US,D,20160429,000000,3.87,3.95,3.83,3.86,28084,0
+PESI.US,D,20160502,000000,3.83,3.94,3.8,3.93,17686,0
+PESI.US,D,20160503,000000,3.915,3.94,3.915,3.94,1000,0
+PESI.US,D,20160504,000000,3.95,3.9935,3.76,3.84,28536,0
+PESI.US,D,20160505,000000,3.66,3.87,3.62,3.71,7102,0
+PESI.US,D,20160506,000000,3.85,3.95,3.85,3.922,20447,0
+PESI.US,D,20160509,000000,3.96,4.12,3.95,4.0089,29846,0
+PESI.US,D,20160510,000000,3.98,4.02,3.98,4.01,5613,0
+PESI.US,D,20160511,000000,3.98,3.99,3.95,3.95,7453,0
+PESI.US,D,20160512,000000,3.95,3.95,3.7,3.72,18024,0
+PESI.US,D,20160513,000000,3.9,3.98,3.9,3.97,16000,0
+PESI.US,D,20160516,000000,4.08,4.08,3.86,3.99,24906,0
+PESI.US,D,20160517,000000,3.85,3.87,3.6901,3.7,176440,0
+PESI.US,D,20160518,000000,3.8,4.08,3.8,4.07,67606,0
+PESI.US,D,20160519,000000,4.05,4.06,3.8609,3.89,15243,0
+PESI.US,D,20160520,000000,3.99,4.07,3.99,4.06,7675,0
+PESI.US,D,20160523,000000,4.0601,4.1,4.0601,4.1,16789,0
+PESI.US,D,20160524,000000,4.15,4.2,4.15,4.2,37546,0
+PESI.US,D,20160525,000000,4.275,4.31,4.2401,4.31,13710,0
+PESI.US,D,20160526,000000,4.38,4.4099,4.25,4.3828,24033,0
+PESI.US,D,20160527,000000,4.42,4.66,4.31,4.55,56879,0
+PESI.US,D,20160531,000000,4.59,4.71,4.5708,4.7,28488,0
+PESI.US,D,20160601,000000,4.6683,4.82,4.6001,4.82,53571,0
+PESI.US,D,20160602,000000,4.84,4.98,4.822,4.96,58551,0
+PESI.US,D,20160603,000000,5,5.34,4.99,5.31,163963,0
+PESI.US,D,20160606,000000,5.38,5.59,5.21,5.33,131667,0
+PESI.US,D,20160607,000000,5.3,5.38,5.11,5.37,100130,0
+PESI.US,D,20160608,000000,5.33,5.56,5.33,5.55,110488,0
+PESI.US,D,20160609,000000,5.5,5.59,5.5,5.52,17172,0
+PESI.US,D,20160610,000000,5.48,5.63,5.2383,5.63,50804,0
+PESI.US,D,20160613,000000,5.64,5.64,5.08,5.47,77944,0
+PESI.US,D,20160614,000000,5.42,5.42,4.92,5.24,29253,0
+PESI.US,D,20160615,000000,5.2,5.2,5,5.19,22591,0
+PESI.US,D,20160616,000000,5.11,5.26,4.95,5.26,26247,0
+PESI.US,D,20160617,000000,5.22,5.36,4.96,5.3,62993,0
+PESI.US,D,20160620,000000,5.28,5.42,5.235,5.3,14112,0
+PESI.US,D,20160621,000000,5.3,5.48,5.18,5.34,11932,0
+PESI.US,D,20160622,000000,5.28,5.39,5.02,5.22,22974,0
+PESI.US,D,20160623,000000,5.18,5.4,5.18,5.28,24689,0
+PESI.US,D,20160624,000000,5.23,5.41,5.21,5.35,46264,0
+PESI.US,D,20160627,000000,5.33,5.36,5.04,5.35,21931,0
+PESI.US,D,20160628,000000,5.3,5.4099,5.271,5.4,50036,0
+PESI.US,D,20160629,000000,5.4,5.4,5.19,5.29,15398,0
+PESI.US,D,20160630,000000,5.24,5.39,5.08,5.09,8590,0
+PESI.US,D,20160701,000000,5.11,5.25,5.11,5.15,3400,0
+PESI.US,D,20160705,000000,5.19,5.19,4.99,5.12,7164,0
+PESI.US,D,20160706,000000,5.08,5.23,5.0101,5.02,8613,0
+PESI.US,D,20160707,000000,5.02,5.2,5.02,5.11,9618,0
+PESI.US,D,20160708,000000,5.09,5.2,5.08,5.1,9286,0
+PESI.US,D,20160711,000000,5.11,5.23,5.11,5.155,19800,0
+PESI.US,D,20160712,000000,5.15,5.22,5.01,5.12,14601,0
+PESI.US,D,20160713,000000,5.12,5.12,5.02,5.06,2500,0
+PESI.US,D,20160714,000000,5.07,5.07,4.97,4.99,4105,0
+PESI.US,D,20160715,000000,5.0519,5.0519,4.8,4.845,21174,0
+PESI.US,D,20160718,000000,4.8,4.98,4.7544,4.78,12822,0
+PESI.US,D,20160719,000000,4.611,4.86,4.611,4.76,36107,0
+PESI.US,D,20160720,000000,4.72,4.8,4.6,4.6,10765,0
+PESI.US,D,20160721,000000,4.75,4.75,4.44,4.59,3860,0
+PESI.US,D,20160722,000000,4.55,4.55,4.48,4.52,1758,0
+PESI.US,D,20160725,000000,4.5,4.5699,4.29,4.45,28654,0
+PESI.US,D,20160726,000000,4.5,4.59,4.5,4.52,6660,0
+PESI.US,D,20160727,000000,4.59,4.65,4.55,4.6,4501,0
+PESI.US,D,20160729,000000,4.5595,4.65,4.51,4.52,9221,0
+PESI.US,D,20160801,000000,4.52,4.535,4.46,4.52,6268,0
+PESI.US,D,20160802,000000,4.54,4.96,4.51,4.81,103748,0
+PESI.US,D,20160803,000000,4.76,5.36,4.54,5.31,133875,0
+PESI.US,D,20160804,000000,5.35,5.38,5.1,5.295,31390,0
+PESI.US,D,20160805,000000,5.34,5.35,5.18,5.32,9433,0
+PESI.US,D,20160808,000000,5.3196,5.3196,5.06,5.06,4164,0
+PESI.US,D,20160809,000000,5.08,5.13,4.97,5.05,13623,0
+PESI.US,D,20160810,000000,5.0701,5.23,5.0701,5.225,3329,0
+PESI.US,D,20160811,000000,4.9379,5.15,4.847,5.1,8997,0
+PESI.US,D,20160812,000000,5.075,5.075,5.075,5.075,100,0
+PESI.US,D,20160815,000000,5.04,5.3399,5.04,5.2101,6407,0
+PESI.US,D,20160816,000000,4.85,5.09,4.85,5.09,191492,0
+PESI.US,D,20160817,000000,5.13,5.188,4.961,5.12,11532,0
+PESI.US,D,20160818,000000,5.045,5.44,4.98,5.35,16891,0
+PESI.US,D,20160819,000000,5.263,5.35,5.2,5.305,7797,0
+PESI.US,D,20160822,000000,5.16,5.57,5.1,5.55,49684,0
+PESI.US,D,20160823,000000,5.57,5.62,5.35,5.62,28683,0
+PESI.US,D,20160824,000000,5.2457,5.62,5.2457,5.4701,9172,0
+PESI.US,D,20160825,000000,5.51,5.62,5.4,5.51,14604,0
+PESI.US,D,20160826,000000,5.4343,5.4343,5.4343,5.4343,200,0
+PESI.US,D,20160829,000000,5.41,5.59,5.41,5.51,6100,0
+PESI.US,D,20160830,000000,5.455,5.57,5.43,5.49,3914,0
+PESI.US,D,20160831,000000,5.28,5.47,5.28,5.46,1000,0
+PESI.US,D,20160901,000000,5.45,5.51,5.45,5.47,1157,0
+PESI.US,D,20160902,000000,5.45,5.47,5.45,5.47,989,0
+PESI.US,D,20160906,000000,5.58,5.61,5.4898,5.56,1604,0
+PESI.US,D,20160907,000000,5.53,5.55,5.34,5.34,7100,0
+PESI.US,D,20160908,000000,5.33,5.5,5.25,5.36,2679,0
+PESI.US,D,20160909,000000,5.4,5.4,5.26,5.26,722,0
+PESI.US,D,20160912,000000,5.24,5.5,5.23,5.43,4850,0
+PESI.US,D,20160913,000000,5.2601,5.44,5.25,5.44,10600,0
+PESI.US,D,20160914,000000,5.26,5.3674,5.2,5.3325,13963,0
+PESI.US,D,20160915,000000,5.38,5.38,5.21,5.23,883,0
+PESI.US,D,20160916,000000,5.38,5.4,5.02,5.04,17043,0
+PESI.US,D,20160919,000000,5.07,5.3,5.01,5.05,11271,0
+PESI.US,D,20160920,000000,5.06,5.1,5.05,5.1,5750,0
+PESI.US,D,20160921,000000,5.07,5.17,4.97,5.04,21824,0
+PESI.US,D,20160922,000000,5.05,5.1,4.9902,5.02,26435,0
+PESI.US,D,20160923,000000,4.89,4.9656,4.86,4.86,1200,0
+PESI.US,D,20160926,000000,4.94,5.0146,4.85,4.88,12012,0
+PESI.US,D,20160927,000000,4.89,4.91,4.77,4.78,5582,0
+PESI.US,D,20160928,000000,4.77,5.04,4.7,4.94,22433,0
+PESI.US,D,20160929,000000,4.9501,4.9501,4.77,4.8,1700,0
+PESI.US,D,20160930,000000,5.0069,5.0069,5.0069,5.0069,393,0
+PESI.US,D,20161003,000000,4.7358,4.94,4.67,4.75,27719,0
+PESI.US,D,20161004,000000,4.87,5.2299,4.62,5.2299,53897,0
+PESI.US,D,20161005,000000,5.07,5.19,4.96,5.19,41173,0
+PESI.US,D,20161006,000000,5.0266,5.07,5.0266,5.07,500,0
+PESI.US,D,20161007,000000,5.04,5.23,5,5.21,4086,0
+PESI.US,D,20161010,000000,5.24,5.24,5.11,5.11,800,0
+PESI.US,D,20161011,000000,5.06,5.06,5.05,5.05,500,0
+PESI.US,D,20161012,000000,5.07,5.07,5.07,5.07,367,0
+PESI.US,D,20161013,000000,5.06,5.06,4.7472,4.84,1890,0
+PESI.US,D,20161014,000000,5.0453,5.0453,4.66,4.95,52852,0
+PESI.US,D,20161017,000000,4.95,4.96,4.91,4.96,14958,0
+PESI.US,D,20161018,000000,4.95,5.08,4.9401,4.975,11868,0
+PESI.US,D,20161019,000000,4.95,4.97,4.87,4.97,2800,0
+PESI.US,D,20161020,000000,4.95,4.95,4.815,4.83,27894,0
+PESI.US,D,20161021,000000,4.85,4.89,4.77,4.77,17577,0
+PESI.US,D,20161024,000000,4.805,4.96,4.77,4.88,8263,0
+PESI.US,D,20161025,000000,4.84,4.84,4.5,4.65,18311,0
+PESI.US,D,20161026,000000,4.58,4.67,4.32,4.33,15503,0
+PESI.US,D,20161027,000000,4.3,4.33,4.3,4.31,1610,0
+PESI.US,D,20161028,000000,4.06,4.31,4.06,4.11,25272,0
+PESI.US,D,20161031,000000,4.2,4.3,4.1,4.15,32153,0
+PESI.US,D,20161101,000000,4.2,4.3,4.2,4.25,22408,0
+PESI.US,D,20161102,000000,4.25,4.25,4.15,4.2,9354,0
+PESI.US,D,20161103,000000,4.2,4.2,4.05,4.05,31265,0
+PESI.US,D,20161104,000000,4,4.25,4,4.1,11205,0
+PESI.US,D,20161107,000000,4.2,4.25,4.2,4.25,2240,0
+PESI.US,D,20161108,000000,4.245,4.35,4.1,4.1,8684,0
+PESI.US,D,20161109,000000,4.1,4.3,4.1,4.25,6215,0
+PESI.US,D,20161110,000000,4.1,4.15,4,4.05,2900,0
+PESI.US,D,20161111,000000,4.1,4.3,4,4.15,13207,0
+PESI.US,D,20161114,000000,4.05,4.2,4,4,28381,0
+PESI.US,D,20161115,000000,4,4.06,3.75,3.8,48892,0
+PESI.US,D,20161116,000000,3.85,4.05,3.8,4.05,22475,0
+PESI.US,D,20161117,000000,4.05,4.2,3.95,3.95,7550,0
+PESI.US,D,20161118,000000,4.05,4.15,3.96,4.1,54350,0
+PESI.US,D,20161121,000000,4.15,4.15,3.8,4.105,16871,0
+PESI.US,D,20161122,000000,3.9,4,3.9,4,11907,0
+PESI.US,D,20161123,000000,4.05,4.05,3.895,4,6277,0
+PESI.US,D,20161125,000000,4,4,3.875,3.95,9606,0
+PESI.US,D,20161128,000000,3.95,3.95,3.9,3.9036,3570,0
+PESI.US,D,20161129,000000,3.95,4,3.85,4,14562,0
+PESI.US,D,20161130,000000,3.95,4,3.85,4,12530,0
+PESI.US,D,20161201,000000,4,4.25,4,4,6541,0
+PESI.US,D,20161205,000000,4.047,4.047,4,4,2875,0
+PESI.US,D,20161206,000000,3.9,4.25,3.85,4,13530,0
+PESI.US,D,20161207,000000,4.25,4.25,3.75,3.85,9288,0
+PESI.US,D,20161208,000000,3.8,4,3.8,3.85,8603,0
+PESI.US,D,20161209,000000,4,4,3.8248,3.85,17853,0
+PESI.US,D,20161212,000000,3.9,4.075,3.8,3.8,38885,0
+PESI.US,D,20161213,000000,3.9,3.95,3.75,3.9,9736,0
+PESI.US,D,20161214,000000,3.855,3.9,3.607,3.607,17345,0
+PESI.US,D,20161215,000000,3.6,3.75,3.6,3.7,12167,0
+PESI.US,D,20161216,000000,3.7,3.8,3.65,3.65,21019,0
+PESI.US,D,20161219,000000,3.672,3.672,3.5,3.5,27113,0
+PESI.US,D,20161220,000000,3.5,3.55,3.35,3.4,24066,0
+PESI.US,D,20161221,000000,3.455,3.455,3.25,3.4,43558,0
+PESI.US,D,20161222,000000,3.4849,3.55,3.45,3.5,63916,0
+PESI.US,D,20161223,000000,3.6,3.7,3.6,3.65,64431,0
+PESI.US,D,20161227,000000,3.6,3.6864,3.6,3.65,37528,0
+PESI.US,D,20161228,000000,3.65,3.7,3.6,3.6,28184,0
+PESI.US,D,20161229,000000,3.7,3.75,3.7,3.7,13179,0
+PESI.US,D,20161230,000000,3.75,3.9,3.7,3.9,41738,0
+PESI.US,D,20170103,000000,3.85,3.95,3.75,3.8,35155,0
+PESI.US,D,20170104,000000,3.85,3.945,3.8,3.945,4327,0
+PESI.US,D,20170105,000000,3.9118,4,3.8,3.9,8072,0
+PESI.US,D,20170106,000000,3.85,3.945,3.75,3.75,2489,0
+PESI.US,D,20170109,000000,3.75,3.8117,3.75,3.75,14218,0
+PESI.US,D,20170110,000000,3.8,3.85,3.8,3.85,3630,0
+PESI.US,D,20170111,000000,3.8824,3.8824,3.8824,3.8824,259,0
+PESI.US,D,20170112,000000,3.8,3.8365,3.75,3.795,8622,0
+PESI.US,D,20170113,000000,3.85,3.85,3.85,3.85,812,0
+PESI.US,D,20170117,000000,3.85,3.85,3.8,3.8,946,0
+PESI.US,D,20170118,000000,3.75,3.8226,3.75,3.775,3033,0
+PESI.US,D,20170119,000000,3.75,3.7757,3.75,3.7757,1671,0
+PESI.US,D,20170120,000000,3.75,3.75,3.671,3.7,50836,0
+PESI.US,D,20170123,000000,3.7,3.75,3.6,3.6,23779,0
+PESI.US,D,20170124,000000,3.61,3.61,3.61,3.61,239,0
+PESI.US,D,20170125,000000,3.6,3.625,3.555,3.6,2243,0
+PESI.US,D,20170126,000000,3.6,3.6346,3.55,3.55,3999,0
+PESI.US,D,20170127,000000,3.55,3.55,3.45,3.455,16327,0
+PESI.US,D,20170130,000000,3.4,3.55,3.4,3.55,5063,0
+PESI.US,D,20170131,000000,3.45,3.525,3.3,3.3,21998,0
+PESI.US,D,20170201,000000,3.45,3.4665,3.3,3.35,6696,0
+PESI.US,D,20170202,000000,3.45,3.45,3.35,3.35,4700,0
+PESI.US,D,20170203,000000,3.4,3.413,3.35,3.4,10356,0
+PESI.US,D,20170206,000000,3.4,3.45,3.35,3.375,24940,0
+PESI.US,D,20170207,000000,3.4,3.4,3.25,3.3,22705,0
+PESI.US,D,20170208,000000,3.35,3.3752,3.3,3.3,8999,0
+PESI.US,D,20170209,000000,3.5,3.55,3.3,3.4,12086,0
+PESI.US,D,20170210,000000,3.45,3.45,3.35,3.45,14881,0
+PESI.US,D,20170213,000000,3.35,3.36,3.25,3.3,88980,0
+PESI.US,D,20170214,000000,3.431,3.431,3.3,3.3,17458,0
+PESI.US,D,20170215,000000,3.25,3.35,3.2,3.2,71557,0
+PESI.US,D,20170216,000000,3.2,3.25,2.85,2.85,193066,0
+PESI.US,D,20170217,000000,2.9,3.2,2.86,3.125,34024,0
+PESI.US,D,20170221,000000,3.15,3.45,3.1,3.35,15129,0
+PESI.US,D,20170222,000000,3.35,3.35,3.15,3.2,3145,0
+PESI.US,D,20170223,000000,3.3,3.3,2.975,3,57078,0
+PESI.US,D,20170224,000000,3,3.15,2.9,2.9,27226,0
+PESI.US,D,20170227,000000,3,3,2.9,3,2580,0
+PESI.US,D,20170228,000000,3,3,2.95,3,9616,0
+PESI.US,D,20170301,000000,2.95,3.1,2.95,3,14115,0
+PESI.US,D,20170302,000000,2.95,3.15,2.95,3.15,17175,0
+PESI.US,D,20170303,000000,3.05,3.15,3.05,3.15,1359,0
+PESI.US,D,20170306,000000,3.095,3.1,3,3.05,14815,0
+PESI.US,D,20170307,000000,3,3.15,2.95,2.95,19537,0
+PESI.US,D,20170308,000000,2.95,3.05,2.9,2.95,23926,0
+PESI.US,D,20170309,000000,2.9144,3,2.9,2.9755,2788,0
+PESI.US,D,20170310,000000,2.95,3,2.9,2.95,11198,0
+PESI.US,D,20170313,000000,2.95,3.1,2.95,3.05,18392,0
+PESI.US,D,20170314,000000,3,3.1,2.9,2.9,8192,0
+PESI.US,D,20170315,000000,2.95,3.1,2.9,3,13513,0
+PESI.US,D,20170316,000000,3.1,3.1,3,3,7294,0
+PESI.US,D,20170317,000000,3,3.095,3,3,4364,0
+PESI.US,D,20170320,000000,3,3.2352,3,3.1,11082,0
+PESI.US,D,20170321,000000,3.2,3.35,3.05,3.2,85675,0
+PESI.US,D,20170322,000000,3.3,3.3,3.05,3.15,17573,0
+PESI.US,D,20170323,000000,3.1,3.15,3.1,3.15,6767,0
+PESI.US,D,20170324,000000,3.15,3.15,3.1,3.15,41350,0
+PESI.US,D,20170327,000000,3.15,3.2,3.1,3.1,7168,0
+PESI.US,D,20170328,000000,3.1,3.2,3.1,3.15,2750,0
+PESI.US,D,20170329,000000,3.1,3.14,3.1,3.1,1648,0
+PESI.US,D,20170330,000000,3.15,3.1807,3.05,3.1,13781,0
+PESI.US,D,20170331,000000,3.15,3.2,3.15,3.15,4482,0
+PESI.US,D,20170403,000000,3.1,3.125,3,3,20942,0
+PESI.US,D,20170404,000000,3,3.1,2.95,2.95,12657,0
+PESI.US,D,20170405,000000,3.05,3.1,3.05,3.05,13625,0
+PESI.US,D,20170406,000000,3.1,3.15,3.05,3.075,8635,0
+PESI.US,D,20170407,000000,3.15,3.15,3,3,15662,0
+PESI.US,D,20170410,000000,3.05,3.1,3.05,3.1,11645,0
+PESI.US,D,20170411,000000,3.15,3.2,3.1,3.1,9007,0
+PESI.US,D,20170412,000000,3.25,3.25,3.15,3.25,1680,0
+PESI.US,D,20170413,000000,3.2,3.6,3.2,3.6,27560,0
+PESI.US,D,20170417,000000,3.6,3.8,3.5986,3.7285,11036,0
+PESI.US,D,20170418,000000,3.7,3.85,3.7,3.75,15473,0
+PESI.US,D,20170419,000000,3.775,3.775,3.7,3.7,9704,0
+PESI.US,D,20170420,000000,3.7,3.7031,3.6,3.6,10339,0
+PESI.US,D,20170421,000000,3.667,3.667,3.2,3.2,22458,0
+PESI.US,D,20170424,000000,3.2,3.4,3.1,3.1,18508,0
+PESI.US,D,20170425,000000,3.2132,3.35,3.2,3.25,6426,0
+PESI.US,D,20170426,000000,3.2,3.35,3.15,3.15,20265,0
+PESI.US,D,20170427,000000,3.2,3.85,3.2,3.45,34328,0
+PESI.US,D,20170428,000000,3.5,3.6,3.5,3.6,2265,0
+PESI.US,D,20170501,000000,3.5,3.55,3.5,3.55,979,0
+PESI.US,D,20170502,000000,3.6,3.6,3.15,3.3,36838,0
+PESI.US,D,20170503,000000,3.3,3.35,3.25,3.275,14276,0
+PESI.US,D,20170504,000000,3.25,3.2676,3.25,3.25,2156,0
+PESI.US,D,20170505,000000,3.25,3.3,3.25,3.275,4280,0
+PESI.US,D,20170508,000000,3.3,3.3,3.25,3.25,11885,0
+PESI.US,D,20170509,000000,3.25,3.36,3.2,3.2,46228,0
+PESI.US,D,20170510,000000,3.3802,3.7,3.3802,3.7,44195,0
+PESI.US,D,20170511,000000,3.7,3.7,3.55,3.55,17577,0
+PESI.US,D,20170512,000000,3.6,3.6,3.55,3.6,22736,0
+PESI.US,D,20170515,000000,3.5275,3.5275,3.4,3.5,62657,0
+PESI.US,D,20170516,000000,3.5153,3.65,3.45,3.6,8937,0
+PESI.US,D,20170517,000000,3.7,3.7,3.55,3.56,4365,0
+PESI.US,D,20170518,000000,3.5,3.5134,3.45,3.475,23505,0
+PESI.US,D,20170519,000000,3.5,3.65,3.5,3.65,14304,0
+PESI.US,D,20170522,000000,3.7,3.7,3.7,3.7,5892,0
+PESI.US,D,20170523,000000,3.7,3.775,3.647,3.775,21397,0
+PESI.US,D,20170524,000000,3.8,3.8,3.4,3.4,36330,0
+PESI.US,D,20170525,000000,3.41,3.45,3.4,3.45,12170,0
+PESI.US,D,20170526,000000,3.5,3.7,3.475,3.7,9012,0
+PESI.US,D,20170530,000000,3.7,3.7,3.4,3.4,24397,0
+PESI.US,D,20170531,000000,3.5,3.5,3.45,3.5,22643,0
+PESI.US,D,20170601,000000,3.55,3.7,3.5,3.5,2978,0
+PESI.US,D,20170602,000000,3.6136,3.6136,3.55,3.55,670,0
+PESI.US,D,20170605,000000,3.6,3.6,3.55,3.56,8215,0
+PESI.US,D,20170606,000000,3.55,3.6,3.45,3.6,13506,0
+PESI.US,D,20170607,000000,3.6,3.65,3.45,3.505,7353,0
+PESI.US,D,20170608,000000,3.6,3.6,3.5,3.6,327,0
+PESI.US,D,20170609,000000,3.55,3.6,3.45,3.45,18399,0
+PESI.US,D,20170612,000000,3.55,3.55,3.4,3.4,15561,0
+PESI.US,D,20170613,000000,3.4635,3.55,3.4635,3.55,4538,0
+PESI.US,D,20170614,000000,3.54,3.55,3.54,3.55,2962,0
+PESI.US,D,20170615,000000,3.5,3.65,3.45,3.65,722,0
+PESI.US,D,20170616,000000,3.6,3.65,3.4,3.5,9921,0
+PESI.US,D,20170619,000000,3.55,3.65,3.55,3.65,5637,0
+PESI.US,D,20170620,000000,3.65,3.7,3.55,3.6,10634,0
+PESI.US,D,20170621,000000,3.65,3.65,3.5,3.55,12997,0
+PESI.US,D,20170622,000000,3.6,3.75,3.6,3.75,3656,0
+PESI.US,D,20170623,000000,3.7,3.75,3.65,3.75,31007,0
+PESI.US,D,20170626,000000,3.75,3.75,3.5,3.5,19198,0
+PESI.US,D,20170627,000000,3.5,3.65,3.5,3.65,2000,0
+PESI.US,D,20170628,000000,3.6,3.7,3.5,3.5,2568,0
+PESI.US,D,20170629,000000,3.55,3.7,3.55,3.7,6292,0
+PESI.US,D,20170630,000000,3.6,3.7,3.6,3.65,754,0
+PESI.US,D,20170703,000000,3.7,3.7,3.55,3.65,2012,0
+PESI.US,D,20170705,000000,3.55,3.65,3.35,3.4,48392,0
+PESI.US,D,20170706,000000,3.55,3.55,3.4,3.45,24157,0
+PESI.US,D,20170707,000000,3.4,3.5,3.4,3.5,980,0
+PESI.US,D,20170710,000000,3.4,3.45,3.4,3.45,241,0
+PESI.US,D,20170711,000000,3.5,3.5,3.25,3.25,13290,0
+PESI.US,D,20170712,000000,3.35,3.45,3.35,3.45,4403,0
+PESI.US,D,20170713,000000,3.55,3.55,3.4511,3.55,1391,0
+PESI.US,D,20170714,000000,3.55,3.55,3.5,3.5,303,0
+PESI.US,D,20170717,000000,3.5,3.6,3.5,3.55,7350,0
+PESI.US,D,20170718,000000,3.65,3.65,3.65,3.65,133,0
+PESI.US,D,20170719,000000,3.5404,3.575,3.4,3.55,35131,0
+PESI.US,D,20170720,000000,3.6,3.6,3.6,3.6,363,0
+PESI.US,D,20170721,000000,3.45,3.65,3.45,3.6,5991,0
+PESI.US,D,20170724,000000,3.6,3.65,3.5,3.5,1249,0
+PESI.US,D,20170725,000000,3.65,3.65,3.35,3.4,64128,0
+PESI.US,D,20170726,000000,3.45,3.55,3.45,3.545,3813,0
+PESI.US,D,20170727,000000,3.5,3.65,3.5,3.65,5022,0
+PESI.US,D,20170728,000000,3.625,3.7,3.625,3.65,9372,0
+PESI.US,D,20170731,000000,3.55,3.65,3.55,3.65,2075,0
+PESI.US,D,20170801,000000,3.7,3.75,3.695,3.75,4206,0
+PESI.US,D,20170802,000000,3.8,3.855,3.75,3.85,20973,0
+PESI.US,D,20170803,000000,3.755,4.05,3.755,4.05,41534,0
+PESI.US,D,20170804,000000,4.075,4.075,3.805,3.95,10027,0
+PESI.US,D,20170807,000000,4,4.05,3.75,3.8,11806,0
+PESI.US,D,20170808,000000,3.9,3.9,3.75,3.75,2804,0
+PESI.US,D,20170809,000000,3.65,3.65,3.25,3.25,27351,0
+PESI.US,D,20170810,000000,3.35,3.45,3.35,3.45,22135,0
+PESI.US,D,20170811,000000,3.4,3.5,3.35,3.45,2566,0
+PESI.US,D,20170814,000000,3.4,3.5,3.4,3.45,12591,0
+PESI.US,D,20170815,000000,3.45,3.45,3.35,3.4,13491,0
+PESI.US,D,20170816,000000,3.4,3.45,3.4,3.4,7663,0
+PESI.US,D,20170817,000000,3.35,3.45,3.35,3.45,13266,0
+PESI.US,D,20170818,000000,3.26,3.4,3.26,3.4,727,0
+PESI.US,D,20170821,000000,3.45,3.45,3.4,3.45,1156,0
+PESI.US,D,20170822,000000,3.4,3.45,3.3,3.45,12595,0
+PESI.US,D,20170823,000000,3.45,3.5,3.4,3.5,3562,0
+PESI.US,D,20170824,000000,3.5,3.6,3.45,3.6,63571,0
+PESI.US,D,20170825,000000,3.5,3.6,3.5,3.6,7162,0
+PESI.US,D,20170828,000000,3.55,3.55,3.45,3.45,28339,0
+PESI.US,D,20170829,000000,3.45,3.5,3.3,3.45,28274,0
+PESI.US,D,20170830,000000,3.5,3.55,3.45,3.55,108686,0
+PESI.US,D,20170831,000000,3.55,3.55,3.4,3.55,19965,0
+PESI.US,D,20170901,000000,3.55,3.6,3.4,3.45,85739,0
+PESI.US,D,20170905,000000,3.55,3.6,3.4367,3.6,39245,0
+PESI.US,D,20170906,000000,3.4,3.9,3.4,3.8,22868,0
+PESI.US,D,20170907,000000,3.9,4.15,3.869,4.0609,36167,0
+PESI.US,D,20170908,000000,4.055,4.3,4.05,4.3,72056,0
+PESI.US,D,20170911,000000,4.3,4.3,4.1119,4.15,14069,0
+PESI.US,D,20170912,000000,4.1,4.1,3.95,3.95,8889,0
+PESI.US,D,20170913,000000,4.05,4.05,3.95,4,6255,0
+PESI.US,D,20170914,000000,3.9,3.95,3.8,3.85,16178,0
+PESI.US,D,20170915,000000,3.9,3.94,3.8,3.8,4284,0
+PESI.US,D,20170918,000000,3.8,3.9,3.8,3.9,18648,0
+PESI.US,D,20170919,000000,3.85,3.95,3.85,3.95,9259,0
+PESI.US,D,20170920,000000,3.9,4.05,3.8,3.9,6390,0
+PESI.US,D,20170921,000000,3.85,3.9,3.85,3.9,408,0
+PESI.US,D,20170922,000000,3.95,4,3.95,4,11926,0
+PESI.US,D,20170925,000000,4.05,4.05,4,4,819,0
+PESI.US,D,20170926,000000,4,4,4,4,156,0
+PESI.US,D,20170927,000000,4.05,4.05,3.85,3.85,7710,0
+PESI.US,D,20170928,000000,3.9,3.95,3.8,3.95,29893,0
+PESI.US,D,20170929,000000,3.9,3.9,3.8,3.8,3064,0
+PESI.US,D,20171002,000000,3.85,4,3.85,3.925,4901,0
+PESI.US,D,20171003,000000,3.9,4,3.85,3.85,22742,0
+PESI.US,D,20171004,000000,3.85,3.85,3.85,3.85,2179,0
+PESI.US,D,20171005,000000,3.84,3.85,3.805,3.825,14129,0
+PESI.US,D,20171006,000000,3.85,3.85,3.8,3.85,1017,0
+PESI.US,D,20171009,000000,3.8,3.85,3.8,3.85,1090,0
+PESI.US,D,20171010,000000,3.85,3.85,3.75,3.75,1763,0
+PESI.US,D,20171011,000000,3.8,3.85,3.65,3.7,15026,0
+PESI.US,D,20171012,000000,3.7,3.7,3.65,3.65,3574,0
+PESI.US,D,20171013,000000,3.7,3.7,3.695,3.7,6803,0
+PESI.US,D,20171016,000000,3.65,3.75,3.65,3.65,1797,0
+PESI.US,D,20171017,000000,3.65,3.7,3.65,3.65,3496,0
+PESI.US,D,20171018,000000,3.65,3.7,3.65,3.7,2839,0
+PESI.US,D,20171019,000000,3.65,3.7,3.59,3.6,27758,0
+PESI.US,D,20171020,000000,3.55,3.65,3.55,3.6,2586,0
+PESI.US,D,20171023,000000,3.55,3.7,3.55,3.7,7114,0
+PESI.US,D,20171024,000000,3.6,3.7,3.6,3.7,26986,0
+PESI.US,D,20171025,000000,3.7,3.7,3.6,3.6,735,0
+PESI.US,D,20171026,000000,3.6,3.75,3.6,3.6,6637,0
+PESI.US,D,20171027,000000,3.7,3.8,3.7,3.8,5875,0
+PESI.US,D,20171030,000000,3.75,3.8,3.75,3.75,2300,0
+PESI.US,D,20171031,000000,3.7,3.8,3.7,3.755,579,0
+PESI.US,D,20171101,000000,3.75,3.85,3.75,3.85,11037,0
+PESI.US,D,20171102,000000,3.8,3.85,3.8,3.85,1138,0
+PESI.US,D,20171103,000000,3.8,3.85,3.8,3.85,13816,0
+PESI.US,D,20171106,000000,3.85,4.05,3.85,4.05,29768,0
+PESI.US,D,20171107,000000,4.028,4.028,3.9,4,25793,0
+PESI.US,D,20171108,000000,4,4.05,3.9679,4,28418,0
+PESI.US,D,20171109,000000,4,4,3.6,3.6,40217,0
+PESI.US,D,20171110,000000,3.75,4,3.65,3.9,22895,0
+PESI.US,D,20171113,000000,3.9,4.05,3.9,4.05,27528,0
+PESI.US,D,20171114,000000,4,4.05,3.9,4,27317,0
+PESI.US,D,20171115,000000,4,4,3.9,4,3070,0
+PESI.US,D,20171116,000000,3.95,4,3.9,3.95,2190,0
+PESI.US,D,20171117,000000,3.9,4,3.675,3.95,54688,0
+PESI.US,D,20171120,000000,4,4,3.95,3.95,1342,0
+PESI.US,D,20171121,000000,4.018,4.05,3.95,3.95,20350,0
+PESI.US,D,20171122,000000,4.02,4.02,3.8,3.9,3793,0
+PESI.US,D,20171124,000000,3.9,3.9,3.8,3.9,10279,0
+PESI.US,D,20171127,000000,3.85,4,3.85,4,4362,0
+PESI.US,D,20171128,000000,3.95,4,3.95,3.95,1740,0
+PESI.US,D,20171129,000000,4,4,3.95,4,1715,0
+PESI.US,D,20171130,000000,3.95,4.005,3.95,3.95,2013,0
+PESI.US,D,20171201,000000,3.95,4,3.95,4,7684,0
+PESI.US,D,20171204,000000,3.95,4,3.8263,3.95,17170,0
+PESI.US,D,20171205,000000,3.9,3.95,3.85,3.85,2096,0
+PESI.US,D,20171206,000000,3.85,3.95,3.705,3.8,4505,0
+PESI.US,D,20171207,000000,3.9,3.9,3.7879,3.8,13593,0
+PESI.US,D,20171208,000000,3.8,3.9,3.8,3.85,3446,0
+PESI.US,D,20171211,000000,3.8,3.9,3.8,3.8,3563,0
+PESI.US,D,20171212,000000,3.85,3.9,3.85,3.9,2915,0
+PESI.US,D,20171213,000000,3.91,3.91,3.675,3.75,32501,0
+PESI.US,D,20171214,000000,3.75,3.85,3.75,3.75,21148,0
+PESI.US,D,20171215,000000,3.7,3.85,3.7,3.75,13623,0
+PESI.US,D,20171218,000000,3.65,3.8,3.65,3.7,13370,0
+PESI.US,D,20171219,000000,3.75,3.75,3.65,3.75,1192,0
+PESI.US,D,20171220,000000,3.65,3.65,3.6,3.6,3972,0
+PESI.US,D,20171221,000000,3.55,3.661,3.4,3.45,84544,0
+PESI.US,D,20171222,000000,3.55,3.55,3.45,3.5,26442,0
+PESI.US,D,20171226,000000,3.55,3.6,3.51,3.6,11970,0
+PESI.US,D,20171227,000000,3.55,3.6,3.5,3.55,16609,0
+PESI.US,D,20171228,000000,3.506,3.506,3.4135,3.5,32733,0
+PESI.US,D,20171229,000000,3.45,3.65,3.405,3.65,16954,0
+PESI.US,D,20180102,000000,3.75,3.75,3.65,3.65,9572,0
+PESI.US,D,20180103,000000,3.7,4,3.7,4,16351,0
+PESI.US,D,20180104,000000,4.05,4.1,3.95,4,19705,0
+PESI.US,D,20180105,000000,3.95,4.262,3.95,4.2,52250,0
+PESI.US,D,20180108,000000,4.1,4.15,3.95,4.1,13112,0
+PESI.US,D,20180109,000000,4.05,4.1,4,4.1,7436,0
+PESI.US,D,20180110,000000,4.0119,4.1,4.0119,4.1,453,0
+PESI.US,D,20180111,000000,4.05,4.1,4,4.05,4350,0
+PESI.US,D,20180112,000000,4.05,4.05,3.955,4,5683,0
+PESI.US,D,20180116,000000,4,4.1,4,4.05,11900,0
+PESI.US,D,20180117,000000,4.1,4.15,4.05,4.05,16253,0
+PESI.US,D,20180118,000000,4.01,4.1,3.76,3.8,91358,0
+PESI.US,D,20180119,000000,3.85,3.85,3.75,3.8,5661,0
+PESI.US,D,20180122,000000,3.845,3.85,3.825,3.85,13075,0
+PESI.US,D,20180123,000000,3.825,3.85,3.8,3.85,2302,0
+PESI.US,D,20180124,000000,3.8,3.85,3.65,3.65,20688,0
+PESI.US,D,20180125,000000,3.7,3.7,3.6,3.6,18977,0
+PESI.US,D,20180126,000000,3.625,3.65,3.6,3.65,11014,0
+PESI.US,D,20180129,000000,3.55,3.65,3.517,3.65,33660,0
+PESI.US,D,20180130,000000,3.65,3.65,3.56,3.65,5269,0
+PESI.US,D,20180131,000000,3.6292,3.65,3.6,3.6,1370,0
+PESI.US,D,20180201,000000,3.65,3.65,3.6,3.6,8239,0
+PESI.US,D,20180202,000000,3.65,3.675,3.6,3.6,4661,0
+PESI.US,D,20180205,000000,3.6,3.65,3.6,3.65,1608,0
+PESI.US,D,20180206,000000,3.6,3.663,3.4,3.5,15045,0
+PESI.US,D,20180207,000000,3.6,3.6,3.575,3.575,1165,0
+PESI.US,D,20180208,000000,3.5,3.65,3.5,3.55,1402,0
+PESI.US,D,20180209,000000,3.5,3.6,3.29,3.5,55694,0
+PESI.US,D,20180212,000000,3.5,3.55,3.45,3.45,14875,0
+PESI.US,D,20180213,000000,3.5,3.5135,3.5,3.5,1862,0
+PESI.US,D,20180214,000000,3.55,3.6,3.55,3.6,1707,0
+PESI.US,D,20180215,000000,3.6,3.9,3.5,3.9,25022,0
+PESI.US,D,20180216,000000,3.85,3.85,3.8,3.85,29999,0
+PESI.US,D,20180220,000000,3.85,3.85,3.8,3.85,5225,0
+PESI.US,D,20180221,000000,3.9,3.9,3.85,3.8921,8202,0
+PESI.US,D,20180222,000000,3.875,3.95,3.875,3.95,22105,0
+PESI.US,D,20180223,000000,3.955,3.955,3.95,3.95,2324,0
+PESI.US,D,20180226,000000,4.05,4.05,3.8677,3.9,6679,0
+PESI.US,D,20180227,000000,4,4,4,4,190,0
+PESI.US,D,20180228,000000,4,4,3.9,3.9,1837,0
+PESI.US,D,20180301,000000,3.95,4,3.85,3.85,840,0
+PESI.US,D,20180302,000000,3.85,4.05,3.85,4.05,7576,0
+PESI.US,D,20180305,000000,4.1,4.15,3.955,4.1,11729,0
+PESI.US,D,20180306,000000,4.105,4.2,4.05,4.05,3142,0
+PESI.US,D,20180307,000000,4.1,4.15,3.95,3.95,7408,0
+PESI.US,D,20180308,000000,4,4,4,4,671,0
+PESI.US,D,20180309,000000,4.05,4.15,4.05,4.05,4789,0
+PESI.US,D,20180312,000000,4.05,4.1319,4.05,4.05,5896,0
+PESI.US,D,20180314,000000,4.05,4.15,3.9,4.1,23346,0
+PESI.US,D,20180315,000000,4.15,4.15,4.1,4.1,4080,0
+PESI.US,D,20180316,000000,4.105,4.2,4.1,4.2,9324,0
+PESI.US,D,20180319,000000,4.2,4.2,4.05,4.15,15833,0
+PESI.US,D,20180320,000000,4.15,4.15,4.05,4.15,8000,0
+PESI.US,D,20180321,000000,4.05,4.2,4.05,4.1,2012,0
+PESI.US,D,20180322,000000,4.2,4.24,3.85,4.05,33334,0
+PESI.US,D,20180323,000000,4.05,4.2,4.05,4.2,5973,0
+PESI.US,D,20180326,000000,4.2,4.2,4.1,4.1,1223,0
+PESI.US,D,20180327,000000,4.15,4.2,4.1,4.1,11011,0
+PESI.US,D,20180328,000000,4.2,4.2,4.15,4.15,785,0
+PESI.US,D,20180329,000000,4.15,4.25,3.85,4.15,16717,0
+PESI.US,D,20180402,000000,4.2,4.25,4.2,4.25,2766,0
+PESI.US,D,20180403,000000,4.25,4.3,4.25,4.25,22864,0
+PESI.US,D,20180404,000000,4.25,4.3,4.25,4.3,3032,0
+PESI.US,D,20180405,000000,4.3,4.3868,4.3,4.35,10354,0
+PESI.US,D,20180406,000000,4.3,4.3715,4.3,4.35,7911,0
+PESI.US,D,20180409,000000,4.3,4.35,4.3,4.35,4707,0
+PESI.US,D,20180410,000000,4.35,4.4,4.3,4.39,1888,0
+PESI.US,D,20180411,000000,4.35,4.35,4.305,4.35,5637,0
+PESI.US,D,20180412,000000,4.4,4.4,4.35,4.35,1677,0
+PESI.US,D,20180413,000000,4.4,4.4,4.4,4.4,496,0
+PESI.US,D,20180416,000000,4.35,4.4,4.35,4.359,532,0
+PESI.US,D,20180417,000000,4.35,4.4,4.35,4.4,5501,0
+PESI.US,D,20180418,000000,4.4,4.45,4.35,4.35,20843,0
+PESI.US,D,20180419,000000,4.4,4.4,4.4,4.4,16439,0
+PESI.US,D,20180420,000000,4.44,4.45,4.355,4.375,12669,0
+PESI.US,D,20180423,000000,4.4,4.4275,4.3818,4.4,12976,0
+PESI.US,D,20180424,000000,4.4245,4.4245,4.4,4.4,17171,0
+PESI.US,D,20180425,000000,4.4,4.425,4.35,4.4,16000,0
+PESI.US,D,20180426,000000,4.4,4.5,4.25,4.3,28966,0
+PESI.US,D,20180427,000000,4.4,4.45,4.4,4.45,33857,0
+PESI.US,D,20180430,000000,4.5,4.5,4.424,4.45,1784,0
+PESI.US,D,20180501,000000,4.4,4.45,4.4,4.45,6819,0
+PESI.US,D,20180502,000000,4.45,4.5,4.445,4.5,17203,0
+PESI.US,D,20180503,000000,4.5,4.5,4.5,4.5,542,0
+PESI.US,D,20180504,000000,4.5,4.5,4.45,4.5,4564,0
+PESI.US,D,20180507,000000,4.5,4.55,4.45,4.5,35538,0
+PESI.US,D,20180508,000000,4.55,4.7,4.5,4.5,37907,0
+PESI.US,D,20180509,000000,4.55,4.7,4.5,4.65,7848,0
+PESI.US,D,20180510,000000,4.7,4.7,4.55,4.65,3770,0
+PESI.US,D,20180511,000000,4.55,4.65,4.5,4.6,4116,0
+PESI.US,D,20180514,000000,4.55,4.55,4.51,4.55,1607,0
+PESI.US,D,20180515,000000,4.5828,4.8,4.5828,4.75,6841,0
+PESI.US,D,20180516,000000,4.5,5.05,4.5,4.85,40542,0
+PESI.US,D,20180517,000000,5.05,5.085,4.9,5.05,43141,0
+PESI.US,D,20180518,000000,5.1,5.1,5.05,5.1,15118,0
+PESI.US,D,20180521,000000,5.1,5.15,4.75,4.75,15314,0
+PESI.US,D,20180522,000000,4.9,4.9,4.7252,4.8,8061,0
+PESI.US,D,20180523,000000,4.8,4.9,4.8,4.8,14847,0
+PESI.US,D,20180524,000000,4.8,4.9,4.8,4.85,6300,0
+PESI.US,D,20180525,000000,4.9,4.9,4.85,4.9,2597,0
+PESI.US,D,20180529,000000,5,5,4.8754,4.9,25577,0
+PESI.US,D,20180530,000000,4.9,4.9,4.8,4.8,35901,0
+PESI.US,D,20180531,000000,4.9,4.9,4.9,4.9,959,0
+PESI.US,D,20180601,000000,4.9,4.9,4.8,4.9,4138,0
+PESI.US,D,20180604,000000,4.9,4.9,4.75,4.75,3465,0
+PESI.US,D,20180605,000000,4.85,4.9,4.8,4.8,5034,0
+PESI.US,D,20180606,000000,4.8,4.85,4.75,4.75,6120,0
+PESI.US,D,20180607,000000,4.8,4.85,4.7,4.7,1949,0
+PESI.US,D,20180608,000000,4.85,4.85,4.65,4.65,20333,0
+PESI.US,D,20180611,000000,4.75,4.75,4.475,4.5,26416,0
+PESI.US,D,20180612,000000,4.55,4.55,4.45,4.5,3418,0
+PESI.US,D,20180613,000000,4.5,4.5,4.45,4.5,2640,0
+PESI.US,D,20180614,000000,4.5,4.5,4.46,4.5,3655,0
+PESI.US,D,20180615,000000,4.45,4.5,4.4,4.5,12860,0
+PESI.US,D,20180618,000000,4.45,4.5,4.35,4.45,8094,0
+PESI.US,D,20180619,000000,4.4,4.5,4.25,4.35,12062,0
+PESI.US,D,20180620,000000,4.4,4.5,4.4,4.4,1344,0
+PESI.US,D,20180621,000000,4.45,4.45,4.35,4.4,1343,0
+PESI.US,D,20180622,000000,4.3,4.4,4.2,4.35,18883,0
+PESI.US,D,20180625,000000,4.4,4.5,4.1,4.15,22274,0
+PESI.US,D,20180626,000000,4.2,4.5,4.2,4.35,8004,0
+PESI.US,D,20180627,000000,4.4,4.5,4.4,4.5,18892,0
+PESI.US,D,20180628,000000,4.5,4.5,4.4,4.425,1599,0
+PESI.US,D,20180629,000000,4.55,4.55,4.475,4.5,15677,0
+PESI.US,D,20180702,000000,4.5,4.5,4.495,4.5,5528,0
+PESI.US,D,20180703,000000,4.5,4.5,4.455,4.5,7611,0
+PESI.US,D,20180705,000000,4.5,4.5,4.5,4.5,7589,0
+PESI.US,D,20180706,000000,4.5,4.5,4.46,4.5,6523,0
+PESI.US,D,20180709,000000,4.5,4.5,4.4,4.4,6653,0
+PESI.US,D,20180710,000000,4.3,4.4,4.3,4.3,1364,0
+PESI.US,D,20180711,000000,4.4,4.4,4.25,4.3,6342,0
+PESI.US,D,20180712,000000,4.4,4.45,4.3,4.3,10468,0
+PESI.US,D,20180713,000000,4.3,4.35,4.1,4.1,16947,0
+PESI.US,D,20180716,000000,4.15,4.15,4.1,4.15,28886,0
+PESI.US,D,20180717,000000,4.2,4.35,4.15,4.25,8836,0
+PESI.US,D,20180718,000000,4.35,4.35,4.2,4.3,8974,0
+PESI.US,D,20180719,000000,4.3,4.45,4.3,4.3,8124,0
+PESI.US,D,20180720,000000,4.35,4.5,4.25,4.3,10514,0
+PESI.US,D,20180723,000000,4.3,4.5,4.275,4.3,16524,0
+PESI.US,D,20180724,000000,4.3,4.45,4.3,4.3,11850,0
+PESI.US,D,20180725,000000,4.5,4.5,4.3,4.3,14895,0
+PESI.US,D,20180726,000000,4.5,4.5,4.3,4.45,13097,0
+PESI.US,D,20180727,000000,4.45,4.45,4.4,4.4,2146,0
+PESI.US,D,20180730,000000,4.5,4.7,4.4,4.5,4400,0
+PESI.US,D,20180731,000000,4.65,4.7,4.5,4.55,5010,0
+PESI.US,D,20180801,000000,4.65,4.65,4.4,4.65,11158,0
+PESI.US,D,20180802,000000,4.65,4.65,4.65,4.65,988,0
+PESI.US,D,20180803,000000,4.65,4.65,4.45,4.45,1484,0
+PESI.US,D,20180806,000000,4.5,4.6,4.5,4.5,953,0
+PESI.US,D,20180807,000000,4.6,4.6,4.45,4.45,16806,0
+PESI.US,D,20180808,000000,4.55,4.7,4.55,4.625,18616,0
+PESI.US,D,20180809,000000,4.65,4.65,4.6,4.65,18430,0
+PESI.US,D,20180810,000000,4.75,4.8,4.7,4.8,759,0
+PESI.US,D,20180813,000000,4.75,4.9,4.75,4.9,7866,0
+PESI.US,D,20180814,000000,4.95,4.95,4.85,4.85,1644,0
+PESI.US,D,20180815,000000,4.9,5,4.8725,4.95,5858,0
+PESI.US,D,20180816,000000,4.9,4.955,4.8,4.9,4061,0
+PESI.US,D,20180817,000000,4.9,4.95,4.7,4.85,4534,0
+PESI.US,D,20180820,000000,4.8,4.95,4.8,4.85,1483,0
+PESI.US,D,20180821,000000,5,5,4.85,4.85,5056,0
+PESI.US,D,20180822,000000,4.8,4.95,4.8,4.9,4189,0
+PESI.US,D,20180823,000000,4.95,4.95,4.9,4.9,987,0
+PESI.US,D,20180824,000000,4.85,4.95,4.75,4.85,2336,0
+PESI.US,D,20180827,000000,4.9,5,4.75,4.75,3948,0
+PESI.US,D,20180828,000000,4.95,4.9613,4.85,4.85,7940,0
+PESI.US,D,20180829,000000,4.9,4.9,4.85,4.9,1603,0
+PESI.US,D,20180830,000000,4.9,4.9,4.83,4.85,1373,0
+PESI.US,D,20180831,000000,4.85,4.95,4.75,4.75,4311,0
+PESI.US,D,20180904,000000,4.95,4.95,4.9,4.9,306,0
+PESI.US,D,20180905,000000,4.9,4.95,4.8,4.8,2022,0
+PESI.US,D,20180906,000000,4.95,4.95,4.85,4.85,384,0
+PESI.US,D,20180907,000000,4.95,4.95,4.8,4.8,571,0
+PESI.US,D,20180910,000000,4.75,4.9,4.75,4.9,1627,0
+PESI.US,D,20180911,000000,4.8,4.8,4.6,4.6,12881,0
+PESI.US,D,20180912,000000,4.74,4.9,4.55,4.9,16721,0
+PESI.US,D,20180913,000000,4.7,4.7167,4.694,4.7,1959,0
+PESI.US,D,20180914,000000,4.55,4.75,4.55,4.55,6067,0
+PESI.US,D,20180917,000000,4.8,4.8,4.6,4.6,1659,0
+PESI.US,D,20180918,000000,4.55,4.55,4.5,4.5,3485,0
+PESI.US,D,20180919,000000,4.5,4.5,4.35,4.35,3183,0
+PESI.US,D,20180920,000000,4.45,4.5,4.4,4.45,13750,0
+PESI.US,D,20180921,000000,4.6,4.6,4.4,4.6,11218,0
+PESI.US,D,20180924,000000,4.4977,4.6,4.3,4.6,13538,0
+PESI.US,D,20180925,000000,4.45,4.6,4.4,4.45,11650,0
+PESI.US,D,20180926,000000,4.4,4.45,4.05,4.3,2596,0
+PESI.US,D,20180927,000000,4.3,4.4,4.3,4.35,5928,0
+PESI.US,D,20180928,000000,4.2,4.2,4.15,4.2,5737,0
+PESI.US,D,20181001,000000,4.35,4.35,4.15,4.16,10187,0
+PESI.US,D,20181002,000000,4.1871,4.38,4.1871,4.38,447,0
+PESI.US,D,20181003,000000,4.17,4.18,4.16,4.16,3459,0
+PESI.US,D,20181004,000000,4.1501,4.57,4.1,4.28,7859,0
+PESI.US,D,20181005,000000,4.3301,4.46,4.28,4.46,2912,0
+PESI.US,D,20181008,000000,4.31,4.44,4.31,4.36,12085,0
+PESI.US,D,20181009,000000,4.3887,4.57,4.3,4.41,13059,0
+PESI.US,D,20181010,000000,4.45,4.51,4.3,4.31,6560,0
+PESI.US,D,20181011,000000,4.34,4.49,4.15,4.3,7536,0
+PESI.US,D,20181012,000000,4.311,4.36,4.1808,4.36,4302,0
+PESI.US,D,20181015,000000,4.33,4.33,4.1,4.1,5648,0
+PESI.US,D,20181016,000000,4.1001,4.1279,4.06,4.1279,5416,0
+PESI.US,D,20181018,000000,4.0603,4.2,4.05,4.15,2571,0
+PESI.US,D,20181019,000000,4.1866,4.2,4.1783,4.2,1515,0
+PESI.US,D,20181022,000000,4,4.2,3.975,4,9296,0
+PESI.US,D,20181023,000000,3.85,4,3.84,3.92,34054,0
+PESI.US,D,20181024,000000,4,4,3.75,3.75,35151,0
+PESI.US,D,20181025,000000,3.68,3.9713,3.68,3.7,5000,0
+PESI.US,D,20181026,000000,3.7,3.84,3.68,3.8,2339,0
+PESI.US,D,20181029,000000,3.85,3.85,3.85,3.85,122,0
+PESI.US,D,20181030,000000,3.48,3.86,3.4,3.48,12937,0
+PESI.US,D,20181031,000000,3.66,3.78,3.66,3.77,721,0
+PESI.US,D,20181101,000000,3.76,3.76,3.47,3.74,4346,0
+PESI.US,D,20181102,000000,3.77,3.82,3.5,3.5,8852,0
+PESI.US,D,20181105,000000,3.76,3.76,3.65,3.65,7107,0
+PESI.US,D,20181106,000000,3.74,3.74,3.65,3.65,1879,0
+PESI.US,D,20181107,000000,3.7,3.7,3.4,3.4,23945,0
+PESI.US,D,20181108,000000,3.45,3.64,3.45,3.64,1240,0
+PESI.US,D,20181109,000000,3.67,3.67,3.25,3.25,19872,0
+PESI.US,D,20181112,000000,3.25,3.25,3.1286,3.1286,1902,0
+PESI.US,D,20181113,000000,3.18,3.306,3.18,3.306,24892,0
+PESI.US,D,20181114,000000,3.29,3.29,3.2774,3.2774,1166,0
+PESI.US,D,20181115,000000,3.1155,3.24,3,3,19452,0
+PESI.US,D,20181116,000000,2.92,3.24,2.92,3.23,2262,0
+PESI.US,D,20181119,000000,3.2,3.22,2.98,2.99,3622,0
+PESI.US,D,20181120,000000,2.9433,2.95,2.9295,2.9295,927,0
+PESI.US,D,20181121,000000,3,3,2.832,3,9542,0
+PESI.US,D,20181123,000000,3.05,3.05,3.05,3.05,141,0
+PESI.US,D,20181126,000000,2.95,3,2.95,3,671,0
+PESI.US,D,20181127,000000,2.95,3.05,2.95,3.03,4180,0
+PESI.US,D,20181128,000000,3.05,3.05,2.86,2.86,7839,0
+PESI.US,D,20181129,000000,3.02,3.04,2.94,3,2665,0
+PESI.US,D,20181130,000000,3.04,3.04,3,3,8402,0
+PESI.US,D,20181203,000000,3,3.03,2.9739,3,2487,0
+PESI.US,D,20181204,000000,2.9927,3.04,2.3,2.94,47335,0
+PESI.US,D,20181206,000000,2.98,2.98,2.7135,2.81,1988,0
+PESI.US,D,20181207,000000,2.717,2.8399,2.53,2.6,22873,0
+PESI.US,D,20181210,000000,2.7572,2.7864,2.48,2.5,25925,0
+PESI.US,D,20181211,000000,2.4819,2.99,2.3783,2.99,45021,0
+PESI.US,D,20181212,000000,3.027,3.0399,2.62,2.755,5210,0
+PESI.US,D,20181213,000000,3.01,3.01,2.52,2.61,5817,0
+PESI.US,D,20181214,000000,2.61,2.822,2.61,2.63,1783,0
+PESI.US,D,20181217,000000,2.85,2.95,2.63,2.65,3404,0
+PESI.US,D,20181218,000000,2.8613,2.945,2.7,2.7,1578,0
+PESI.US,D,20181219,000000,3,3,2.9,2.92,9280,0
+PESI.US,D,20181220,000000,2.67,2.84,2.4975,2.84,28143,0
+PESI.US,D,20181221,000000,2.49,2.73,2.4,2.55,16956,0
+PESI.US,D,20181224,000000,2.41,2.69,2.31,2.31,9657,0
+PESI.US,D,20181226,000000,2.3,2.3389,2.05,2.07,25436,0
+PESI.US,D,20181227,000000,2.07,2.33,1.9,2.03,100637,0
+PESI.US,D,20181228,000000,2.1,2.83,2.1,2.49,26501,0
+PESI.US,D,20181231,000000,2.69,2.69,2.35,2.35,32759,0
+PESI.US,D,20190102,000000,2.5,2.69,2.5,2.57,15475,0
+PESI.US,D,20190103,000000,2.7,2.84,2.63,2.77,11083,0
+PESI.US,D,20190104,000000,2.83,2.83,2.8041,2.83,7103,0
+PESI.US,D,20190107,000000,2.82,3,2.8,2.99,3529,0
+PESI.US,D,20190108,000000,3,3.19,2.9447,3.18,1963,0
+PESI.US,D,20190109,000000,3.2,3.29,3.15,3.25,12595,0
+PESI.US,D,20190110,000000,3.26,3.26,3.1658,3.18,3723,0
+PESI.US,D,20190111,000000,3.18,3.26,3.15,3.26,1279,0
+PESI.US,D,20190114,000000,3.21,3.26,3.05,3.24,12549,0
+PESI.US,D,20190115,000000,3.26,3.26,3.09,3.14,1476,0
+PESI.US,D,20190116,000000,3.09,3.25,3.05,3.05,2051,0
+PESI.US,D,20190117,000000,3.1436,3.2137,3.05,3.15,7351,0
+PESI.US,D,20190118,000000,3.23,3.2842,3.22,3.22,1674,0
+PESI.US,D,20190122,000000,3.3,3.44,3.3,3.43,7317,0
+PESI.US,D,20190123,000000,3.47,3.59,3.435,3.46,9604,0
+PESI.US,D,20190124,000000,3.5,3.53,3.33,3.53,12346,0
+PESI.US,D,20190125,000000,3.54,3.54,3.42,3.42,15632,0
+PESI.US,D,20190128,000000,3.53,3.54,3.49,3.54,5322,0
+PESI.US,D,20190129,000000,3.69,3.94,3.67,3.75,38219,0
+PESI.US,D,20190130,000000,3.81,3.81,3.51,3.62,17221,0
+PESI.US,D,20190131,000000,3.62,3.62,3.5,3.6,13777,0
+PESI.US,D,20190201,000000,3.62,3.62,3.5,3.5,3100,0
+PESI.US,D,20190204,000000,3.62,3.62,3.44,3.49,13054,0
+PESI.US,D,20190205,000000,3.5,3.77,3.22,3.24,30118,0
+PESI.US,D,20190206,000000,3.37,3.37,3.01,3.01,17410,0
+PESI.US,D,20190207,000000,3.06,3.135,3.01,3.01,10443,0
+PESI.US,D,20190208,000000,3.14,3.25,3,3.22,8373,0
+PESI.US,D,20190211,000000,3.1877,3.24,2.98,2.98,16287,0
+PESI.US,D,20190212,000000,3.058,3.09,3,3.09,2340,0
+PESI.US,D,20190213,000000,2.99,3.15,2.99,3.14,2962,0
+PESI.US,D,20190214,000000,3.14,3.21,2.92,2.92,30281,0
+PESI.US,D,20190215,000000,3.07,3.07,2.85,2.87,9672,0
+PESI.US,D,20190219,000000,3,3.3601,2.9854,3.3601,27209,0
+PESI.US,D,20190220,000000,3.86,3.86,3.02,3.21,15953,0
+PESI.US,D,20190221,000000,3.25,3.7786,2.95,3.15,15593,0
+PESI.US,D,20190222,000000,3.1471,3.61,3.14,3.3,33891,0
+PESI.US,D,20190225,000000,3.59,3.59,3.5,3.55,3237,0
+PESI.US,D,20190226,000000,3.57,3.57,3.45,3.45,3067,0
+PESI.US,D,20190227,000000,3.475,3.475,3.45,3.45,1520,0
+PESI.US,D,20190228,000000,3.5,3.55,3.48,3.55,1984,0
+PESI.US,D,20190301,000000,3.51,3.55,3.31,3.31,12023,0
+PESI.US,D,20190304,000000,3.45,3.76,3.45,3.7,3148,0
+PESI.US,D,20190305,000000,3.73,3.73,3.4,3.4,12822,0
+PESI.US,D,20190306,000000,3.5,3.5132,3.45,3.45,2433,0
+PESI.US,D,20190307,000000,3.5,3.81,3.5,3.76,2326,0
+PESI.US,D,20190308,000000,3.51,3.73,3.51,3.51,443,0
+PESI.US,D,20190311,000000,3.76,3.76,3.45,3.45,18871,0
+PESI.US,D,20190312,000000,3.75,3.75,3.5,3.69,4940,0
+PESI.US,D,20190313,000000,3.54,3.58,3.5,3.5,1851,0
+PESI.US,D,20190314,000000,3.5,3.545,3.5,3.5,2073,0
+PESI.US,D,20190315,000000,3.5,3.5,3.45,3.45,10347,0
+PESI.US,D,20190318,000000,3.43,3.59,3.43,3.55,2355,0
+PESI.US,D,20190319,000000,3.59,3.68,3.55,3.55,30235,0
+PESI.US,D,20190320,000000,3.6482,3.73,3.55,3.55,3024,0
+PESI.US,D,20190321,000000,3.55,3.55,3.55,3.55,489,0
+PESI.US,D,20190322,000000,3.575,3.68,3.56,3.67,6904,0
+PESI.US,D,20190325,000000,3.63,3.63,3.1,3.1,35210,0
+PESI.US,D,20190326,000000,3.45,3.45,3.2,3.34,10152,0
+PESI.US,D,20190327,000000,3.28,3.28,3.16,3.24,2748,0
+PESI.US,D,20190328,000000,3.33,3.44,3.21,3.44,12581,0
+PESI.US,D,20190329,000000,3.53,3.61,3.51,3.51,2945,0
+PESI.US,D,20190401,000000,3.4,3.48,3.4,3.4,2854,0
+PESI.US,D,20190402,000000,3.61,3.62,3.5,3.62,16061,0
+PESI.US,D,20190403,000000,3.65,3.75,3.65,3.75,33385,0
+PESI.US,D,20190404,000000,3.85,4.2535,3.85,4,147677,0
+PESI.US,D,20190405,000000,4,4,3.9138,3.99,22848,0
+PESI.US,D,20190408,000000,4,4,3.9,3.93,42174,0
+PESI.US,D,20190409,000000,3.9,3.93,3.9,3.93,690,0
+PESI.US,D,20190410,000000,3.9686,3.98,3.95,3.95,21629,0
+PESI.US,D,20190411,000000,3.96,4.05,3.95,4.04,17463,0
+PESI.US,D,20190412,000000,4.1,4.2,4.06,4.15,34259,0
+PESI.US,D,20190415,000000,4.1,4.14,4.1,4.14,2132,0
+PESI.US,D,20190416,000000,4.15,4.27,4.13,4.2,28389,0
+PESI.US,D,20190417,000000,4.3189,4.37,4.2201,4.27,53101,0
+PESI.US,D,20190418,000000,4.31,4.359,4.1261,4.23,24952,0
+PESI.US,D,20190422,000000,4.3696,4.39,4.12,4.19,34138,0
+PESI.US,D,20190423,000000,4.2,4.27,3.9501,4.05,24600,0
+PESI.US,D,20190424,000000,4.12,4.3,4.12,4.18,9483,0
+PESI.US,D,20190425,000000,4.15,4.25,4.15,4.25,3407,0
+PESI.US,D,20190426,000000,4.26,4.2789,4.19,4.27,22870,0
+PESI.US,D,20190429,000000,4.28,4.3,4.19,4.24,7435,0
+PESI.US,D,20190430,000000,4.3,4.35,4.25,4.2583,25777,0
+PESI.US,D,20190501,000000,4.25,4.25,4.2162,4.25,691,0
+PESI.US,D,20190502,000000,4.2,4.25,4.18,4.2285,11948,0
+PESI.US,D,20190503,000000,4.3,4.3,4.24,4.3,905,0
+PESI.US,D,20190506,000000,4.3,4.32,4.28,4.3,12612,0
+PESI.US,D,20190507,000000,4.35,4.4057,4.3,4.35,19094,0
+PESI.US,D,20190508,000000,4.3602,4.46,4.3,4.3144,16611,0
+PESI.US,D,20190509,000000,4.21,4.38,3.96,4.02,20846,0
+PESI.US,D,20190510,000000,4.1,4.1,4,4.1,26189,0
+PESI.US,D,20190513,000000,4.0399,4.0399,3.653,3.8689,53152,0
+PESI.US,D,20190514,000000,3.9,3.9,3.75,3.75,25198,0
+PESI.US,D,20190515,000000,3.8,3.81,3.67,3.67,8899,0
+PESI.US,D,20190516,000000,3.75,4.05,3.75,3.98,3427,0
+PESI.US,D,20190517,000000,4,4.22,3.95,4.1,15907,0
+PESI.US,D,20190520,000000,4.1,4.1,3.9,3.96,5991,0
+PESI.US,D,20190521,000000,4,4,3.9,3.93,3975,0
+PESI.US,D,20190522,000000,4,4,3.82,3.95,14372,0
+PESI.US,D,20190523,000000,3.9,4.1,3.811,3.93,46507,0
+PESI.US,D,20190524,000000,4,4.15,3.9,3.96,23498,0
+PESI.US,D,20190528,000000,4.1,4.14,4,4.14,24227,0
+PESI.US,D,20190529,000000,4.0001,4.11,4,4.08,4915,0
+PESI.US,D,20190530,000000,4.1,4.13,4.1,4.13,310,0
+PESI.US,D,20190531,000000,4.15,4.15,4.05,4.15,20389,0
+PESI.US,D,20190603,000000,3.95,4.1,3.95,4.1,1550,0
+PESI.US,D,20190604,000000,4.05,4.08,4.05,4.08,1416,0
+PESI.US,D,20190605,000000,4.0924,4.0924,4.05,4.08,5500,0
+PESI.US,D,20190606,000000,4.05,4.05,3.71,3.75,16905,0
+PESI.US,D,20190607,000000,3.8599,4.045,3.8254,3.89,3765,0
+PESI.US,D,20190610,000000,3.95,3.99,3.89,3.99,524,0
+PESI.US,D,20190611,000000,3.845,4,3.845,3.9,5909,0
+PESI.US,D,20190612,000000,4,4,3.8694,3.8694,2121,0
+PESI.US,D,20190613,000000,4,4,3.86,3.86,2821,0
+PESI.US,D,20190614,000000,3.99,3.99,3.9,3.9,2814,0
+PESI.US,D,20190617,000000,3.99,3.99,3.8793,3.98,2276,0
+PESI.US,D,20190618,000000,3.9,3.94,3.9,3.9,6598,0
+PESI.US,D,20190619,000000,3.95,3.99,3.91,3.9355,3519,0
+PESI.US,D,20190620,000000,3.96,4,3.9431,3.99,21963,0
+PESI.US,D,20190621,000000,4,4,3.85,3.85,37246,0
+PESI.US,D,20190624,000000,3.9,3.98,3.9,3.95,5906,0
+PESI.US,D,20190625,000000,3.95,3.955,3.9195,3.955,9101,0
+PESI.US,D,20190626,000000,3.9,4,3.9,3.98,17286,0
+PESI.US,D,20190627,000000,4.04,4.04,3.9605,3.98,9916,0
+PESI.US,D,20190628,000000,3.9546,3.98,3.9077,3.91,10707,0
+PESI.US,D,20190701,000000,3.95,3.96,3.7185,3.95,840,0
+PESI.US,D,20190702,000000,3.9516,3.9516,3.62,3.75,4591,0
+PESI.US,D,20190703,000000,3.9,3.93,3.9,3.9,7982,0
+PESI.US,D,20190705,000000,3.93,3.93,3.66,3.83,6759,0
+PESI.US,D,20190708,000000,3.9,3.93,3.64,3.91,11063,0
+PESI.US,D,20190709,000000,3.8,3.9,3.68,3.68,1788,0
+PESI.US,D,20190710,000000,3.9,3.92,3.72,3.92,16132,0
+PESI.US,D,20190711,000000,3.89,3.89,3.77,3.77,906,0
+PESI.US,D,20190712,000000,3.74,3.79,3.6,3.6,3760,0
+PESI.US,D,20190715,000000,3.7,3.9,3.7,3.9,5908,0
+PESI.US,D,20190716,000000,3.74,3.83,3.74,3.83,900,0
+PESI.US,D,20190717,000000,3.71,3.86,3.71,3.72,598,0
+PESI.US,D,20190718,000000,3.7,3.85,3.7,3.8,4607,0
+PESI.US,D,20190719,000000,3.61,3.84,3.61,3.82,1543,0
+PESI.US,D,20190722,000000,3.68,3.71,3.5965,3.6,6327,0
+PESI.US,D,20190723,000000,3.59,3.6,3.5,3.5,6584,0
+PESI.US,D,20190724,000000,3.4,3.46,3.1,3.31,8691,0
+PESI.US,D,20190725,000000,3.31,3.7827,3.31,3.45,1569,0
+PESI.US,D,20190726,000000,3.45,3.7,3.45,3.58,27185,0
+PESI.US,D,20190729,000000,3.699,3.88,3.56,3.6,14331,0
+PESI.US,D,20190730,000000,3.6,3.88,3.6,3.75,2041,0
+PESI.US,D,20190731,000000,3.75,3.95,3.73,3.73,24434,0
+PESI.US,D,20190801,000000,3.81,3.91,3.6,3.73,16198,0
+PESI.US,D,20190802,000000,3.7613,3.91,3.75,3.75,8351,0
+PESI.US,D,20190805,000000,3.7,3.7541,3.62,3.62,3133,0
+PESI.US,D,20190806,000000,3.7,3.8,3.63,3.8,7970,0
+PESI.US,D,20190807,000000,3.91,3.91,3.6,3.9,23081,0
+PESI.US,D,20190808,000000,4,4.14,3.9,3.9,20687,0
+PESI.US,D,20190809,000000,3.9437,3.9437,3.895,3.91,13189,0
+PESI.US,D,20190812,000000,3.819,3.819,3.8,3.81,721,0
+PESI.US,D,20190813,000000,3.9585,3.9585,3.8,3.92,26448,0
+PESI.US,D,20190814,000000,3.8,3.8,3.72,3.73,12860,0
+PESI.US,D,20190815,000000,3.8542,3.94,3.8542,3.94,892,0
+PESI.US,D,20190816,000000,3.923,4.03,3.88,4,18461,0
+PESI.US,D,20190819,000000,4,4,3.9893,4,3935,0
+PESI.US,D,20190820,000000,3.7575,4,3.7575,4,2900,0
+PESI.US,D,20190821,000000,3.9699,3.99,3.95,3.97,2137,0
+PESI.US,D,20190822,000000,3.86,3.91,3.7,3.7,3716,0
+PESI.US,D,20190823,000000,3.72,3.9515,3.72,3.81,5273,0
+PESI.US,D,20190826,000000,3.71,4,3.67,4,25589,0
+PESI.US,D,20190827,000000,3.87,3.87,3.85,3.85,7302,0
+PESI.US,D,20190828,000000,4,4.09,3.88,4,24301,0
+PESI.US,D,20190829,000000,3.9,4,3.851,3.9,11612,0
+PESI.US,D,20190830,000000,3.949,4,3.949,3.99,5621,0
+PESI.US,D,20190903,000000,3.83,3.86,3.64,3.7,15992,0
+PESI.US,D,20190904,000000,3.7466,3.8,3.7466,3.8,6050,0
+PESI.US,D,20190905,000000,3.9756,3.9756,3.8557,3.8557,256,0
+PESI.US,D,20190906,000000,3.74,3.8999,3.7,3.89,10247,0
+PESI.US,D,20190909,000000,4,4,3.725,3.97,7298,0
+PESI.US,D,20190910,000000,3.84,3.84,3.8,3.8,626,0
+PESI.US,D,20190911,000000,3.701,3.85,3.701,3.85,10155,0
+PESI.US,D,20190912,000000,3.78,3.78,3.78,3.78,840,0
+PESI.US,D,20190913,000000,3.8675,3.8675,3.84,3.86,1208,0
+PESI.US,D,20190916,000000,3.86,3.9,3.81,3.9,1405,0
+PESI.US,D,20190917,000000,3.9387,3.9387,3.8201,3.86,5616,0
+PESI.US,D,20190918,000000,3.95,4.38,3.95,4.28,51424,0
+PESI.US,D,20190919,000000,4.23,4.23,4.1,4.16,17655,0
+PESI.US,D,20190920,000000,4.2,4.39,4.2,4.39,10945,0
+PESI.US,D,20190923,000000,4.25,4.56,4.25,4.55,31220,0
+PESI.US,D,20190924,000000,4.63,4.7699,4.52,4.62,27351,0
+PESI.US,D,20190925,000000,4.6707,4.686,4.55,4.55,50422,0
+PESI.US,D,20190926,000000,4.6,4.65,4.4576,4.63,15586,0
+PESI.US,D,20190927,000000,4.56,4.57,4.3,4.39,23980,0
+PESI.US,D,20190930,000000,4.64,4.7499,4.4,4.54,23881,0
+PESI.US,D,20191001,000000,4.59,4.75,4.5,4.75,16210,0
+PESI.US,D,20191002,000000,4.67,5.08,4.59,4.97,79357,0
+PESI.US,D,20191003,000000,4.98,5.25,4.98,5.25,67580,0
+PESI.US,D,20191004,000000,5.28,5.35,5.15,5.28,36009,0
+PESI.US,D,20191007,000000,5.3,5.3,4.72,4.76,75676,0
+PESI.US,D,20191008,000000,4.74,5.0799,4.7329,4.98,26283,0
+PESI.US,D,20191009,000000,5,5.14,4.85,4.88,10654,0
+PESI.US,D,20191010,000000,4.8861,5.04,4.8595,4.99,34949,0
+PESI.US,D,20191011,000000,4.92,5.2,4.91,4.91,25707,0
+PESI.US,D,20191014,000000,4.7991,4.97,4.7991,4.8516,2662,0
+PESI.US,D,20191015,000000,4.76,4.915,4.57,4.61,37959,0
+PESI.US,D,20191016,000000,4.5,4.77,4.5,4.55,13826,0
+PESI.US,D,20191017,000000,4.6034,4.71,4.45,4.46,17614,0
+PESI.US,D,20191018,000000,4.4,4.47,4.3,4.33,20373,0
+PESI.US,D,20191021,000000,4.48,4.48,4.35,4.4,24050,0
+PESI.US,D,20191022,000000,4.45,4.57,4.4473,4.57,22022,0
+PESI.US,D,20191023,000000,4.59,4.6,4.51,4.58,4459,0
+PESI.US,D,20191024,000000,4.61,5.2,4.61,4.95,34113,0
+PESI.US,D,20191025,000000,4.84,5.0642,4.67,4.82,38257,0
+PESI.US,D,20191028,000000,4.99,4.99,4.9464,4.98,4150,0
+PESI.US,D,20191029,000000,4.94,5,4.9,4.9,7737,0
+PESI.US,D,20191030,000000,4.8289,4.98,4.8,4.8507,12239,0
+PESI.US,D,20191031,000000,4.9,4.9,4.7,4.75,13002,0
+PESI.US,D,20191101,000000,4.97,4.97,4.6673,4.76,19432,0
+PESI.US,D,20191104,000000,4.97,4.99,4.75,4.8,11861,0
+PESI.US,D,20191105,000000,4.77,5.108,4.77,5,71149,0
+PESI.US,D,20191106,000000,4.85,5,4.85,5,11467,0
+PESI.US,D,20191107,000000,5.67,6.38,5.28,6.38,541929,0
+PESI.US,D,20191108,000000,6.55,6.93,6.3,6.795,221304,0
+PESI.US,D,20191111,000000,6.63,7.4,6.6287,7.06,351447,0
+PESI.US,D,20191112,000000,7.26,7.45,6.89,7.3,102003,0
+PESI.US,D,20191113,000000,7.4,7.4,6.8118,7.2,108798,0
+PESI.US,D,20191114,000000,7.2,7.2,6.65,6.75,98679,0
+PESI.US,D,20191115,000000,7.01,7.13,6.77,7.05,39021,0
+PESI.US,D,20191118,000000,6.91,6.91,6.31,6.42,81745,0
+PESI.US,D,20191119,000000,6.23,6.77,6.16,6.61,58721,0
+PESI.US,D,20191120,000000,6.6,6.84,6.38,6.62,40758,0
+PESI.US,D,20191121,000000,6.78,7.12,6.6,6.84,97155,0
+PESI.US,D,20191122,000000,6.71,7.1,6.6,6.95,53893,0
+PESI.US,D,20191125,000000,6.89,6.9,6.6,6.87,95932,0
+PESI.US,D,20191126,000000,6.87,7.3,6.87,6.9,71930,0
+PESI.US,D,20191127,000000,6.84,7.04,6.84,7.03,36349,0
+PESI.US,D,20191129,000000,6.96,7.2733,6.9556,7.1,11679,0
+PESI.US,D,20191202,000000,7.11,7.25,6.89,7.1,27812,0
+PESI.US,D,20191203,000000,7.2028,7.25,7.0357,7.25,23354,0
+PESI.US,D,20191204,000000,7.25,7.42,7.025,7.2,67368,0
+PESI.US,D,20191205,000000,7.08,7.38,6.88,7.2,52573,0
+PESI.US,D,20191206,000000,7.28,7.48,7.28,7.28,46211,0
+PESI.US,D,20191209,000000,7.34,7.4426,7.16,7.35,36254,0
+PESI.US,D,20191210,000000,7.4,7.69,7.4,7.61,100094,0
+PESI.US,D,20191211,000000,7.5,7.69,7.498,7.6,8290,0
+PESI.US,D,20191212,000000,7.6,7.6231,7.09,7.3,26494,0
+PESI.US,D,20191213,000000,7.26,7.595,7.25,7.36,24678,0
+PESI.US,D,20191216,000000,7.35,7.38,6.92,6.96,28471,0
+PESI.US,D,20191217,000000,6.8,7.5347,6.51,7.25,55852,0
+PESI.US,D,20191218,000000,7.5493,7.57,7.27,7.455,15018,0
+PESI.US,D,20191219,000000,7.4,7.4125,7.15,7.15,11313,0
+PESI.US,D,20191220,000000,7.15,7.59,7.1,7.51,25338,0
+PESI.US,D,20191223,000000,7.6,9.24,7.435,9.01,316368,0
+PESI.US,D,20191224,000000,9.19,9.46,8.51,9.015,123558,0
+PESI.US,D,20191226,000000,9.05,9.98,8.67,9.67,177268,0
+PESI.US,D,20191227,000000,9.54,9.54,9.06,9.06,33602,0
+PESI.US,D,20191230,000000,9.05,9.1191,8.57,8.67,32326,0
+PESI.US,D,20191231,000000,8.51,9.17,8.21,9.1,76079,0
+PESI.US,D,20200102,000000,8.79,9.46,8.65,9.35,92550,0
+PESI.US,D,20200103,000000,9.1595,9.1595,8.73,8.89,27340,0
+PESI.US,D,20200106,000000,8.8,9.19,8.68,8.74,19789,0
+PESI.US,D,20200107,000000,8.75,8.9,7.88,8.03,143201,0
+PESI.US,D,20200108,000000,8,8.53,8,8.24,35167,0
+PESI.US,D,20200109,000000,8.15,8.1884,8.01,8.01,22562,0
+PESI.US,D,20200110,000000,8.02,8.57,8.02,8.24,60780,0
+PESI.US,D,20200113,000000,8.35,8.5,8.1,8.35,30970,0
+PESI.US,D,20200114,000000,8.34,8.39,8.03,8.1,39737,0
+PESI.US,D,20200115,000000,8.15,8.3516,8.0699,8.07,73523,0
+PESI.US,D,20200116,000000,8.11,8.5499,8.11,8.48,58550,0
+PESI.US,D,20200117,000000,8.4101,9.34,8.2,9.34,145947,0
+PESI.US,D,20200121,000000,9.35,9.5,8.55,8.76,89901,0
+PESI.US,D,20200122,000000,8.93,9.0216,8.6,8.89,35257,0
+PESI.US,D,20200123,000000,8.85,9.04,8.55,8.65,30000,0
+PESI.US,D,20200124,000000,8.71,8.74,8.34,8.385,35359,0
+PESI.US,D,20200127,000000,8.29,8.47,8,8.13,30074,0
+PESI.US,D,20200128,000000,8.1,8.598,8.1,8.4,36007,0
+PESI.US,D,20200129,000000,8.4,8.57,8.205,8.33,54799,0
+PESI.US,D,20200130,000000,8.4,8.4,8.28,8.3673,13101,0
+PESI.US,D,20200131,000000,8.55,8.56,7.25,7.4,149920,0
+PESI.US,D,20200203,000000,7.26,7.65,6.61,7,141124,0
+PESI.US,D,20200204,000000,7,7.48,7,7.39,20841,0
+PESI.US,D,20200205,000000,7.4,7.4,7.0511,7.3,5492,0
+PESI.US,D,20200206,000000,7.34,7.48,7.1,7.2,32040,0
+PESI.US,D,20200207,000000,7.5,7.5001,7,7.25,24285,0
+PESI.US,D,20200210,000000,7.25,7.439,6.9,7,18435,0
+PESI.US,D,20200211,000000,7.19,7.22,6.86,7,29649,0
+PESI.US,D,20200212,000000,7.08,7.9,7.0477,7.9,87335,0
+PESI.US,D,20200213,000000,7.89,7.9,7.7395,7.9,6673,0
+PESI.US,D,20200214,000000,7.82,8.1105,7.73,7.9,25934,0
+PESI.US,D,20200218,000000,8.254,8.3,7.6751,7.8,19244,0
+PESI.US,D,20200219,000000,7.76,8.02,7.75,7.99,12178,0
+PESI.US,D,20200220,000000,7.95,8,7.73,7.73,2713,0
+PESI.US,D,20200221,000000,7.78,7.88,7.65,7.67,27914,0
+PESI.US,D,20200224,000000,7.36,7.67,7.35,7.52,7932,0
+PESI.US,D,20200225,000000,7.52,7.65,7.1,7.13,22098,0
+PESI.US,D,20200226,000000,7.1,7.41,6.85,7.0899,110142,0
+PESI.US,D,20200227,000000,6.61,7,6.26,6.26,152324,0
+PESI.US,D,20200228,000000,5.85,6.7,5.85,6.5,38900,0
+PESI.US,D,20200302,000000,6.49,6.85,6.4,6.75,23706,0
+PESI.US,D,20200303,000000,6.83,7.07,6.4764,7.07,17097,0
+PESI.US,D,20200304,000000,6.95,6.9798,6.7501,6.7501,18463,0
+PESI.US,D,20200305,000000,6.46,6.82,6.2,6.34,19528,0
+PESI.US,D,20200306,000000,6.2,6.64,6.2,6.5,12508,0
+PESI.US,D,20200309,000000,6.2,6.7218,6.2,6.28,10343,0
+PESI.US,D,20200310,000000,6.48,6.78,6.21,6.65,66570,0
+PESI.US,D,20200311,000000,6.59,6.64,6.2,6.2,25010,0
+PESI.US,D,20200312,000000,6.2,6.3,5.16,5.23,135067,0
+PESI.US,D,20200313,000000,5.22,5.89,4.8328,5.6,89049,0
+PESI.US,D,20200316,000000,5.3,5.3,4.51,4.67,91580,0
+PESI.US,D,20200317,000000,5.01,5.01,4.51,4.51,41679,0
+PESI.US,D,20200318,000000,4.5,4.65,4.0101,4.32,77628,0
+PESI.US,D,20200319,000000,4.25,4.56,3.82,4.2,153193,0
+PESI.US,D,20200320,000000,4.25,4.25,4.01,4.25,14224,0
+PESI.US,D,20200323,000000,4.2,4.35,3.98,4.32,40500,0
+PESI.US,D,20200324,000000,4.35,5.13,4.3473,5.09,43258,0
+PESI.US,D,20200325,000000,5.19,5.7,5.19,5.46,30832,0
+PESI.US,D,20200326,000000,5.67,6.1,5.6,5.96,48886,0
+PESI.US,D,20200327,000000,5.57,5.89,5.46,5.69,38801,0
+PESI.US,D,20200330,000000,5.88,5.88,5.1,5.27,28462,0
+PESI.US,D,20200331,000000,5.32,5.73,5.06,5.21,25827,0
+PESI.US,D,20200401,000000,5.08,5.14,4.91,4.91,1624,0
+PESI.US,D,20200402,000000,4.9351,5.12,4.76,4.86,12576,0
+PESI.US,D,20200403,000000,4.93,5.15,4.84,5.15,6998,0
+PESI.US,D,20200406,000000,5.15,5.79,5.15,5.6,16188,0
+PESI.US,D,20200407,000000,5.75,5.75,5.45,5.64,6909,0
+PESI.US,D,20200408,000000,5.6,5.88,5.6,5.87,10351,0
+PESI.US,D,20200409,000000,5.87,6.105,5.65,6,22259,0
+PESI.US,D,20200413,000000,5.61,5.98,5.52,5.62,8749,0
+PESI.US,D,20200414,000000,5.5401,6,5.5401,5.92,5980,0
+PESI.US,D,20200415,000000,5.94,5.94,5.6,5.6,4511,0
+PESI.US,D,20200416,000000,5.8,5.98,5.76,5.76,11598,0
+PESI.US,D,20200417,000000,5.98,5.98,5.8,5.98,4812,0
+PESI.US,D,20200420,000000,5.94,6.34,5.91,5.91,23094,0
+PESI.US,D,20200421,000000,5.92,6.01,5.85,5.89,11047,0
+PESI.US,D,20200422,000000,6.05,6.05,5.81,5.86,12177,0
+PESI.US,D,20200423,000000,6.08,6.08,5.36,5.52,17262,0
+PESI.US,D,20200424,000000,5.9175,5.9175,5.2,5.6,39076,0
+PESI.US,D,20200427,000000,5.59,5.76,5.55,5.7,9185,0
+PESI.US,D,20200428,000000,5.93,6.19,5.83,6.02,39595,0
+PESI.US,D,20200429,000000,5.85,6.02,5.85,6.02,6808,0
+PESI.US,D,20200430,000000,6,6,5.8,5.96,11162,0
+PESI.US,D,20200501,000000,5.82,5.96,5.42,5.71,26240,0
+PESI.US,D,20200504,000000,5.58,5.85,5.57,5.69,6757,0
+PESI.US,D,20200505,000000,5.6645,5.6645,5.6645,5.6645,411,0
+PESI.US,D,20200506,000000,5.4,5.73,5.4,5.53,1040,0
+PESI.US,D,20200507,000000,5.615,5.7,5.55,5.57,3782,0
+PESI.US,D,20200508,000000,5.6879,5.97,5.6879,5.85,8999,0
+PESI.US,D,20200511,000000,5.95,6.1,5.72,5.72,15412,0
+PESI.US,D,20200512,000000,6.2,6.35,5.75,5.87,69459,0
+PESI.US,D,20200513,000000,6.24,6.24,5.89,6.2,53042,0
+PESI.US,D,20200514,000000,6.06,6.1,5.99,6.07,11792,0
+PESI.US,D,20200515,000000,6.08,6.08,5.7,5.89,38133,0
+PESI.US,D,20200518,000000,5.99,5.99,5.65,5.87,46154,0
+PESI.US,D,20200519,000000,6,6,5.8033,5.89,16404,0
+PESI.US,D,20200520,000000,5.88,6.12,5.65,5.74,44509,0
+PESI.US,D,20200521,000000,5.63,5.8,5.47,5.54,41253,0
+PESI.US,D,20200522,000000,5.62,5.8,5.62,5.69,5504,0
+PESI.US,D,20200526,000000,5.78,5.7836,5.69,5.69,3081,0
+PESI.US,D,20200527,000000,5.66,5.85,5.66,5.85,5792,0
+PESI.US,D,20200528,000000,5.828,5.87,5.67,5.68,6090,0
+PESI.US,D,20200529,000000,5.86,5.86,5.51,5.59,9034,0
+PESI.US,D,20200601,000000,5.58,5.65,5.55,5.56,27018,0
+PESI.US,D,20200602,000000,5.6,5.64,5.45,5.58,40161,0
+PESI.US,D,20200603,000000,5.6,5.6,5.54,5.56,9845,0
+PESI.US,D,20200604,000000,5.504,5.545,5.36,5.44,8618,0
+PESI.US,D,20200605,000000,5.48,5.69,5.3901,5.59,60768,0
+PESI.US,D,20200608,000000,5.59,5.79,5.56,5.74,35450,0
+PESI.US,D,20200609,000000,5.76,5.79,5.565,5.765,6852,0
+PESI.US,D,20200610,000000,5.63,6.39,5.62,6.16,134754,0
+PESI.US,D,20200611,000000,6.54,6.54,5.56,5.63,74455,0
+PESI.US,D,20200612,000000,5.74,5.74,5.53,5.65,17058,0
+PESI.US,D,20200615,000000,5.6,5.73,5.6,5.66,14191,0
+PESI.US,D,20200616,000000,5.76,5.94,5.66,5.68,8073,0
+PESI.US,D,20200617,000000,5.64,5.935,5.64,5.78,12187,0
+PESI.US,D,20200618,000000,5.76,5.96,5.73,5.73,17252,0
+PESI.US,D,20200619,000000,6.04,6.4911,5.942,6.38,176952,0
+PESI.US,D,20200622,000000,6.37,6.37,5.88,6.27,67173,0
+PESI.US,D,20200623,000000,6.16,6.4,6.16,6.4,41313,0
+PESI.US,D,20200624,000000,6.36,6.3829,6.21,6.27,57850,0
+PESI.US,D,20200625,000000,6.4499,6.4499,6.25,6.43,30950,0
+PESI.US,D,20200626,000000,6.46,6.46,6.06,6.15,104655,0
+PESI.US,D,20200629,000000,6.29,6.33,6,6.25,52158,0
+PESI.US,D,20200630,000000,6.18,6.39,6.18,6.39,26572,0
+PESI.US,D,20200701,000000,6.4,6.46,6.29,6.29,15580,0
+PESI.US,D,20200702,000000,6.31,6.396,6.28,6.28,20901,0
+PESI.US,D,20200706,000000,6.3,6.4599,6.12,6.15,31649,0
+PESI.US,D,20200707,000000,6.12,6.2899,6.0401,6.09,15755,0
+PESI.US,D,20200708,000000,6.035,6.2174,6.03,6.09,6745,0
+PESI.US,D,20200709,000000,6.1228,6.24,6,6,13378,0
+PESI.US,D,20200710,000000,6.05,6.13,6,6.13,4409,0
+PESI.US,D,20200713,000000,6.1,6.14,5.94,6.07,13888,0
+PESI.US,D,20200714,000000,6.04,6.258,5.98,6.12,3149,0
+PESI.US,D,20200715,000000,6.22,6.49,6.1873,6.38,4813,0
+PESI.US,D,20200716,000000,6.43,6.68,6.31,6.33,12872,0
+PESI.US,D,20200717,000000,6.4199,6.56,6.22,6.26,12315,0
+PESI.US,D,20200720,000000,6.65,6.8899,6.41,6.5201,105899,0
+PESI.US,D,20200721,000000,6.62,6.8805,6.54,6.7,21295,0
+PESI.US,D,20200722,000000,6.77,7.2499,6.7,7.18,41701,0
+PESI.US,D,20200723,000000,7.225,7.225,7.0101,7.08,20761,0
+PESI.US,D,20200724,000000,6.9,7.045,6.8,7.01,43978,0
+PESI.US,D,20200727,000000,7,7.25,6.9204,7.2,62055,0
+PESI.US,D,20200728,000000,7.17,7.2,7.01,7.1227,17467,0
+PESI.US,D,20200729,000000,7.19,7.1999,7.04,7.05,11450,0
+PESI.US,D,20200730,000000,7.04,7.09,6.75,6.9,20847,0
+PESI.US,D,20200731,000000,7,7.07,6.9,7.03,31848,0
+PESI.US,D,20200803,000000,7.08,7.2,7,7.14,26538,0
+PESI.US,D,20200804,000000,7.13,7.3,7.13,7.28,30017,0
+PESI.US,D,20200805,000000,7.3,7.3,7.2,7.23,12198,0
+PESI.US,D,20200806,000000,7.3,7.3,7.14,7.29,20890,0
+PESI.US,D,20200807,000000,6.8,7.3,6.8,7.29,46094,0
+PESI.US,D,20200810,000000,6.91,7,6.85,6.92,70277,0
+PESI.US,D,20200811,000000,6.99,7.175,6.91,7.1,21732,0
+PESI.US,D,20200812,000000,7.06,7.06,6.85,6.85,5213,0
+PESI.US,D,20200813,000000,6.92,7.1,6.87,7.09,13938,0
+PESI.US,D,20200814,000000,7.06,7.06,6.9044,7.01,1839,0
+PESI.US,D,20200817,000000,7.05,7.22,7.026,7.2,14018,0
+PESI.US,D,20200818,000000,7.2,7.2,7.0117,7.02,6748,0
+PESI.US,D,20200819,000000,7.03,7.131,6.775,6.815,67904,0
+PESI.US,D,20200820,000000,6.85,7.145,6.85,7.12,20514,0
+PESI.US,D,20200821,000000,6.975,7.16,6.975,7.16,3106,0
+PESI.US,D,20200824,000000,7.15,7.35,6.96,7.35,30294,0
+PESI.US,D,20200825,000000,7.295,7.35,7.18,7.35,10204,0
+PESI.US,D,20200826,000000,7.27,7.27,7.1,7.1,8143,0
+PESI.US,D,20200827,000000,7.22,7.32,7.11,7.32,9006,0
+PESI.US,D,20200828,000000,7.25,7.4,7.225,7.4,31833,0
+PESI.US,D,20200831,000000,7.39,7.39,7.15,7.15,9669,0
+PESI.US,D,20200901,000000,7.35,7.4,7.25,7.35,3018,0
+PESI.US,D,20200902,000000,7.26,7.39,7.07,7.1,19711,0
+PESI.US,D,20200903,000000,7.16,7.19,6.73,7.04,21379,0
+PESI.US,D,20200904,000000,6.895,7.2,6.85,6.95,28879,0
+PESI.US,D,20200908,000000,6.89,6.98,6.81,6.84,16477,0
+PESI.US,D,20200909,000000,7,7.01,6.7,6.7,12958,0
+PESI.US,D,20200910,000000,6.86,6.99,6.81,6.89,3712,0
+PESI.US,D,20200911,000000,6.91,7,6.88,6.88,28873,0
+PESI.US,D,20200914,000000,6.9,6.9,6.83,6.85,11636,0
+PESI.US,D,20200915,000000,6.88,7.14,6.82,7.07,11331,0
+PESI.US,D,20200916,000000,7.16,7.25,7.1501,7.2,7106,0
+PESI.US,D,20200917,000000,7,7.249,6.9201,7.19,16244,0
+PESI.US,D,20200918,000000,7.1,7.25,7.01,7.25,13493,0
+PESI.US,D,20200921,000000,7,7.15,6.74,6.83,3929,0
+PESI.US,D,20200922,000000,6.8,6.97,6.8,6.895,9124,0
+PESI.US,D,20200923,000000,6.8,6.91,6.79,6.79,8395,0
+PESI.US,D,20200924,000000,6.76,6.89,6.55,6.6719,12011,0
+PESI.US,D,20200925,000000,6.5638,6.94,6.5638,6.73,3615,0
+PESI.US,D,20200928,000000,6.8,7.02,6.8,6.96,3424,0
+PESI.US,D,20200929,000000,6.85,6.96,6.8,6.96,2491,0
+PESI.US,D,20200930,000000,6.98,7.125,6.98,7.05,3053,0
+PESI.US,D,20201001,000000,7,7,6.91,6.91,2096,0
+PESI.US,D,20201002,000000,6.8,6.99,6.7,6.95,5669,0
+PESI.US,D,20201005,000000,6.88,6.9,6.54,6.71,9266,0
+PESI.US,D,20201006,000000,6.75,7.1,6.7,7,106831,0
+PESI.US,D,20201007,000000,7.0142,7.1,7.0142,7.1,7313,0
+PESI.US,D,20201008,000000,7.1,7.1,6.88,6.95,6255,0
+PESI.US,D,20201009,000000,6.95,7.1,6.9001,7.1,11217,0
+PESI.US,D,20201012,000000,7,7.13,6.9,7.02,19043,0
+PESI.US,D,20201013,000000,7.01,7.1292,7.01,7.04,6918,0
+PESI.US,D,20201014,000000,7.075,7.075,6.8,6.845,4956,0
+PESI.US,D,20201015,000000,6.94,6.99,6.76,6.8365,32947,0
+PESI.US,D,20201016,000000,6.72,6.9399,6.6,6.9265,11474,0
+PESI.US,D,20201019,000000,6.98,6.98,6.81,6.97,2893,0
+PESI.US,D,20201020,000000,6.87,6.98,6.78,6.86,9756,0
+PESI.US,D,20201021,000000,7,7,6.85,6.99,10906,0
+PESI.US,D,20201022,000000,6.8899,6.93,6.73,6.83,13870,0
+PESI.US,D,20201023,000000,6.85,6.9013,6.84,6.86,1535,0
+PESI.US,D,20201026,000000,6.89,6.89,6.81,6.82,2383,0
+PESI.US,D,20201027,000000,6.8,6.85,6.7,6.7,15276,0
+PESI.US,D,20201028,000000,6.6201,7.06,6.3405,6.9,63229,0
+PESI.US,D,20201029,000000,6.92,6.93,6.7536,6.93,12333,0
+PESI.US,D,20201030,000000,6.93,6.94,6.78,6.85,1416,0
+PESI.US,D,20201102,000000,6.9,6.98,6.8568,6.945,24384,0
+PESI.US,D,20201103,000000,6.87,6.95,6.7938,6.94,19840,0
+PESI.US,D,20201104,000000,6.915,6.98,6.78,6.7884,18243,0
+PESI.US,D,20201105,000000,6.9899,6.9899,6.0101,6.16,104310,0
+PESI.US,D,20201106,000000,6,6.26,5.91,6.11,17414,0
+PESI.US,D,20201109,000000,6.2,6.425,6.18,6.3,19994,0
+PESI.US,D,20201110,000000,6.2999,6.69,6.2999,6.65,25930,0
+PESI.US,D,20201111,000000,6.7,6.8,6.6001,6.73,6151,0
+PESI.US,D,20201112,000000,6.7639,6.93,6.7639,6.85,3054,0
+PESI.US,D,20201113,000000,6.7625,6.94,6.7,6.76,10620,0
+PESI.US,D,20201116,000000,6.8543,6.87,6.82,6.82,2117,0
+PESI.US,D,20201117,000000,6.84,6.86,6.689,6.71,10449,0
+PESI.US,D,20201118,000000,6.8,6.8,6.36,6.47,30609,0
+PESI.US,D,20201119,000000,6.36,6.49,6.3,6.42,9793,0
+PESI.US,D,20201120,000000,6.3368,6.59,6.28,6.49,8102,0
+PESI.US,D,20201123,000000,6.36,6.49,6.24,6.39,34875,0
+PESI.US,D,20201124,000000,6.32,6.51,6.31,6.41,17221,0
+PESI.US,D,20201125,000000,6.32,6.43,6.26,6.29,141966,0
+PESI.US,D,20201127,000000,6.4819,6.5199,6.31,6.34,4034,0
+PESI.US,D,20201130,000000,6.52,6.52,6.32,6.35,12059,0
+PESI.US,D,20201201,000000,6.4,6.4,6.14,6.255,35734,0
+PESI.US,D,20201202,000000,6.415,6.415,6.2001,6.39,6531,0
+PESI.US,D,20201203,000000,6.34,6.46,6.2913,6.39,24468,0
+PESI.US,D,20201204,000000,6.39,6.5,6.3758,6.5,16299,0
+PESI.US,D,20201207,000000,6.37,6.64,6.37,6.54,53997,0
+PESI.US,D,20201208,000000,6.55,6.64,6.51,6.53,4617,0
+PESI.US,D,20201209,000000,6.39,6.5089,6.39,6.39,12032,0
+PESI.US,D,20201210,000000,6.37,6.48,6.3,6.31,16060,0
+PESI.US,D,20201211,000000,6.25,6.27,6.164,6.22,24952,0
+PESI.US,D,20201214,000000,6.21,6.4,6.18,6.21,10591,0
+PESI.US,D,20201215,000000,6.15,6.295,6.15,6.255,22820,0
+PESI.US,D,20201216,000000,6.225,6.3,6.225,6.26,14393,0
+PESI.US,D,20201217,000000,6.3629,6.415,6.18,6.3,41790,0
+PESI.US,D,20201218,000000,6.3,6.3,6.14,6.14,47456,0
+PESI.US,D,20201221,000000,6.25,6.25,5.97,6.01,27881,0
+PESI.US,D,20201222,000000,5.98,6.1499,5.98,6,14986,0
+PESI.US,D,20201223,000000,6.075,6.08,5.8,5.99,93837,0
+PESI.US,D,20201224,000000,5.9901,6.05,5.98,6.05,4851,0
+PESI.US,D,20201228,000000,6.04,6.1198,5.89,5.92,31459,0
+PESI.US,D,20201229,000000,5.9111,5.92,5.83,5.92,27389,0
+PESI.US,D,20201230,000000,5.9082,5.95,5.86,5.95,36747,0
+PESI.US,D,20201231,000000,5.95,6,5.94,5.97,54811,0
+PESI.US,D,20210104,000000,5.9,5.9,5.76,5.76,23357,0
+PESI.US,D,20210105,000000,5.74,6.2151,5.74,5.92,14522,0
+PESI.US,D,20210106,000000,5.9,6.0661,5.9,5.93,39918,0
+PESI.US,D,20210107,000000,6,6.42,6,6.25,76187,0
+PESI.US,D,20210108,000000,6.33,6.5,6.3,6.5,31512,0
+PESI.US,D,20210111,000000,6.3315,6.47,6.1202,6.28,10576,0
+PESI.US,D,20210112,000000,6.46,6.46,6.17,6.23,36396,0
+PESI.US,D,20210113,000000,6.22,6.29,6.155,6.24,22200,0
+PESI.US,D,20210114,000000,6.48,6.48,6.27,6.42,10237,0
+PESI.US,D,20210115,000000,6.43,6.44,6.31,6.39,7119,0
+PESI.US,D,20210119,000000,6.42,6.59,6.39,6.58,31002,0
+PESI.US,D,20210120,000000,6.51,6.6,6.4601,6.5,29122,0
+PESI.US,D,20210121,000000,6.605,6.605,6.31,6.385,16178,0
+PESI.US,D,20210122,000000,6.55,6.55,6.38,6.42,11430,0
+PESI.US,D,20210125,000000,6.47,6.62,6.4005,6.61,31115,0
+PESI.US,D,20210126,000000,6.5197,6.86,6.5197,6.78,24435,0
+PESI.US,D,20210127,000000,6.64,6.82,6.2197,6.29,28215,0
+PESI.US,D,20210128,000000,6.26,6.355,6.1,6.27,30677,0
+PESI.US,D,20210129,000000,6.25,6.25,6.11,6.24,6133,0
+PESI.US,D,20210201,000000,6.2,6.46,6.2,6.46,16137,0
+PESI.US,D,20210202,000000,6.49,6.49,6.4321,6.48,2703,0
+PESI.US,D,20210203,000000,6.5,6.705,6.44,6.44,4657,0
+PESI.US,D,20210204,000000,6.4973,6.5,6.39,6.45,6355,0
+PESI.US,D,20210205,000000,6.49,6.5,6.29,6.29,14100,0
+PESI.US,D,20210208,000000,6.19,6.39,6.19,6.39,18520,0
+PESI.US,D,20210209,000000,6.39,6.5199,6.33,6.38,42955,0
+PESI.US,D,20210210,000000,6.4113,6.57,6.4113,6.49,1437,0
+PESI.US,D,20210211,000000,6.6,6.65,6.32,6.32,23389,0
+PESI.US,D,20210212,000000,6.32,6.55,6.31,6.42,7794,0
+PESI.US,D,20210216,000000,6.45,6.555,6.445,6.52,31698,0
+PESI.US,D,20210217,000000,6.49,6.57,6.49,6.54,28829,0
+PESI.US,D,20210218,000000,6.5027,7.15,6.5,7.05,157796,0
+PESI.US,D,20210219,000000,7.1,7.15,6.87,7.03,16558,0
+PESI.US,D,20210222,000000,7,7.16,6.9,6.9,17391,0
+PESI.US,D,20210223,000000,6.86,7.1799,6.467,6.75,39060,0
+PESI.US,D,20210224,000000,6.69,7.1,6.69,7.05,24562,0
+PESI.US,D,20210225,000000,6.8,6.96,6.6,6.885,18269,0
+PESI.US,D,20210226,000000,6.73,7.0499,6.6601,6.96,27286,0
+PESI.US,D,20210301,000000,6.95,7.06,6.93,6.93,8783,0
+PESI.US,D,20210302,000000,7.0299,7.03,6.88,7.01,8495,0
+PESI.US,D,20210303,000000,7.0301,7.0894,7.03,7.07,10449,0
+PESI.US,D,20210304,000000,7.13,7.13,6.91,7,18101,0
+PESI.US,D,20210305,000000,7,7,6.61,6.93,28044,0
+PESI.US,D,20210308,000000,6.96,7.13,6.93,7.1,16332,0
+PESI.US,D,20210309,000000,7.13,7.13,6.93,6.99,6873,0
+PESI.US,D,20210310,000000,7,7,6.84,7,8505,0
+PESI.US,D,20210311,000000,6.89,7,6.89,7,8133,0
+PESI.US,D,20210312,000000,6.95,6.9646,6.93,6.93,3759,0
+PESI.US,D,20210315,000000,6.9,7.69,6.9,7.69,59710,0
+PESI.US,D,20210316,000000,7.69,7.73,7.29,7.65,63230,0
+PESI.US,D,20210317,000000,7.61,7.68,7.46,7.57,16956,0
+PESI.US,D,20210318,000000,7.57,7.7399,7.56,7.56,12098,0
+PESI.US,D,20210319,000000,7.51,7.99,7.51,7.9,77563,0
+PESI.US,D,20210322,000000,7.9,7.9,7.58,7.71,16722,0
+PESI.US,D,20210323,000000,7.66,7.75,7.0535,7.32,70277,0
+PESI.US,D,20210324,000000,7.365,7.59,7.2,7.21,16085,0
+PESI.US,D,20210325,000000,7.07,7.59,6.9,7.28,109014,0
+PESI.US,D,20210326,000000,7.24,7.4,6.92,7.24,56512,0
+PESI.US,D,20210329,000000,7.03,7.52,6.9001,7.43,137124,0
+PESI.US,D,20210330,000000,7.29,7.61,7.05,7.33,61719,0
+PESI.US,D,20210331,000000,7.28,7.66,7.07,7.33,114558,0
+PESI.US,D,20210401,000000,7.28,7.5,7.1795,7.39,56714,0
+PESI.US,D,20210405,000000,7.4188,7.48,7.21,7.42,25989,0
+PESI.US,D,20210406,000000,7.4,7.6,7.2,7.39,33524,0
+PESI.US,D,20210407,000000,7.31,7.4,7.25,7.4,11499,0
+PESI.US,D,20210408,000000,7.29,7.48,7.21,7.41,15022,0
+PESI.US,D,20210409,000000,7.38,7.62,7.38,7.62,16936,0
+PESI.US,D,20210412,000000,7.65,7.65,7.4,7.58,18541,0
+PESI.US,D,20210413,000000,7.52,7.58,7.33,7.46,14629,0
+PESI.US,D,20210414,000000,7.35,7.56,7.3051,7.38,29683,0
+PESI.US,D,20210415,000000,7.37,7.435,7.3,7.37,13828,0
+PESI.US,D,20210416,000000,7.395,7.395,7.08,7.13,43314,0
+PESI.US,D,20210419,000000,7.0507,7.07,6.7,6.84,97380,0
+PESI.US,D,20210420,000000,6.88,6.94,6.7,6.87,16778,0
+PESI.US,D,20210421,000000,6.915,7.18,6.91,7.02,62783,0
+PESI.US,D,20210422,000000,7.04,7.15,6.86,7.03,53355,0
+PESI.US,D,20210423,000000,7.07,7.4,6.88,7.33,73798,0
+PESI.US,D,20210426,000000,7.383,7.48,7.04,7.31,14829,0
+PESI.US,D,20210427,000000,7.37,7.48,7.21,7.43,7655,0
+PESI.US,D,20210428,000000,7.43,7.43,7.21,7.24,9794,0
+PESI.US,D,20210429,000000,7.25,7.52,7.11,7.52,21627,0
+PESI.US,D,20210430,000000,7.52,7.575,7.22,7.48,33367,0
+PESI.US,D,20210503,000000,7.5027,7.5999,7.5,7.5,4968,0
+PESI.US,D,20210504,000000,7.44,7.9499,7.34,7.59,85338,0
+PESI.US,D,20210505,000000,7.6,7.626,7.2901,7.39,24818,0
+PESI.US,D,20210506,000000,7.3,7.39,7.01,7.24,36652,0
+PESI.US,D,20210507,000000,7.25,7.68,7.25,7.67,18400,0
+PESI.US,D,20210510,000000,7.7,7.78,7.41,7.5,21236,0
+PESI.US,D,20210511,000000,7.5,7.68,7.38,7.47,5852,0
+PESI.US,D,20210512,000000,7.58,7.58,7.14,7.18,17079,0
+PESI.US,D,20210513,000000,7.38,7.38,7.24,7.24,3844,0
+PESI.US,D,20210514,000000,7.36,7.36,7.2,7.27,13644,0
+PESI.US,D,20210517,000000,7.21,7.2599,7.08,7.21,3037,0
+PESI.US,D,20210518,000000,7.21,7.21,7.08,7.12,16590,0
+PESI.US,D,20210519,000000,7.11,7.19,7.05,7.105,4954,0
+PESI.US,D,20210520,000000,7.14,7.2085,7.0306,7.11,14318,0
+PESI.US,D,20210521,000000,6.98,7.29,6.98,7.25,71691,0
+PESI.US,D,20210524,000000,7.18,7.41,7.09,7.35,15086,0
+PESI.US,D,20210525,000000,7.3079,7.3079,7.12,7.19,19535,0
+PESI.US,D,20210526,000000,7.21,7.31,7.09,7.19,19283,0
+PESI.US,D,20210527,000000,7.18,7.28,7.18,7.2,3179,0
+PESI.US,D,20210528,000000,7.39,7.39,7.11,7.25,13254,0
+PESI.US,D,20210601,000000,7.21,7.315,7.16,7.31,10525,0
+PESI.US,D,20210602,000000,7.18,7.19,6.98,7.065,88527,0
+PESI.US,D,20210603,000000,7,7.07,6.71,6.98,22838,0
+PESI.US,D,20210604,000000,7.0977,7.0977,6.99,6.99,12867,0
+PESI.US,D,20210607,000000,7.0303,7.0303,6.93,6.96,12813,0
+PESI.US,D,20210608,000000,6.9311,7,6.9311,6.94,8785,0
+PESI.US,D,20210609,000000,6.857,7.04,6.857,7,8112,0
+PESI.US,D,20210610,000000,7.06,7.07,7.01,7.07,8425,0
+PESI.US,D,20210611,000000,6.98,7.031,6.98,7.01,1348,0
+PESI.US,D,20210614,000000,6.9,7.06,6.8817,6.89,14720,0
+PESI.US,D,20210615,000000,6.99,7.04,6.9,6.93,13048,0
+PESI.US,D,20210616,000000,6.89,6.91,6.805,6.81,20191,0
+PESI.US,D,20210617,000000,6.915,6.95,6.83,6.83,2618,0
+PESI.US,D,20210618,000000,6.83,6.83,6.73,6.82,10151,0
+PESI.US,D,20210621,000000,6.85,7.09,6.85,7.0605,17090,0
+PESI.US,D,20210622,000000,6.99,7.04,6.92,6.99,5980,0
+PESI.US,D,20210623,000000,6.86,7.02,6.86,6.9,8536,0
+PESI.US,D,20210624,000000,6.95,6.99,6.91,6.9382,12128,0
+PESI.US,D,20210625,000000,6.9,6.98,6.72,6.72,62972,0
+PESI.US,D,20210628,000000,6.88,6.94,6.7,6.83,13848,0
+PESI.US,D,20210629,000000,6.94,6.94,6.72,6.82,15405,0
+PESI.US,D,20210630,000000,6.809,7.34,6.72,7.15,100465,0
+PESI.US,D,20210701,000000,7.29,7.48,6.76,6.76,96216,0
+PESI.US,D,20210702,000000,6.77,6.895,6.7,6.7,7384,0
+PESI.US,D,20210706,000000,6.73,6.7421,6.38,6.41,25543,0
+PESI.US,D,20210707,000000,6.36,6.66,6.35,6.39,6703,0
+PESI.US,D,20210708,000000,6.4,6.49,6.25,6.34,18129,0
+PESI.US,D,20210709,000000,6.3077,6.38,6.28,6.38,21708,0
+PESI.US,D,20210712,000000,6.42,6.42,6.26,6.32,4625,0
+PESI.US,D,20210713,000000,6.4,6.89,6.24,6.63,101487,0
+PESI.US,D,20210714,000000,6.5528,6.565,6,6.32,136146,0
+PESI.US,D,20210715,000000,6.3801,6.4,6.1,6.225,63056,0
+PESI.US,D,20210716,000000,6.2886,6.29,6.1,6.1,6484,0
+PESI.US,D,20210719,000000,6.1,6.29,5.88,5.93,37868,0
+PESI.US,D,20210720,000000,5.96,6.17,5.8201,5.9,15217,0
+PESI.US,D,20210721,000000,5.98,6.1142,5.935,6.05,25334,0
+PESI.US,D,20210722,000000,6.11,6.13,6.1,6.1,12819,0
+PESI.US,D,20210723,000000,6.1183,6.21,6.0201,6.21,5690,0
+PESI.US,D,20210726,000000,6.2,6.2,6.155,6.19,3493,0
+PESI.US,D,20210727,000000,6.11,6.11,5.78,5.95,21644,0
+PESI.US,D,20210728,000000,5.92,6.1,5.88,5.88,3831,0
+PESI.US,D,20210729,000000,5.89,5.9,5.72,5.7342,12739,0
+PESI.US,D,20210730,000000,5.68,5.88,5.54,5.73,18827,0
+PESI.US,D,20210802,000000,5.75,5.75,5.6505,5.68,10676,0
+PESI.US,D,20210803,000000,5.6,5.72,5.6,5.72,6085,0
+PESI.US,D,20210804,000000,5.53,5.7,5.53,5.7,12695,0
+PESI.US,D,20210805,000000,5.75,6.05,5.6,5.97,12953,0
+PESI.US,D,20210806,000000,5.9408,5.9408,5.8619,5.8619,451,0
+PESI.US,D,20210809,000000,5.8121,5.8121,5.76,5.81,11067,0
+PESI.US,D,20210810,000000,5.88,6.021,5.84,5.84,4795,0
+PESI.US,D,20210811,000000,5.8459,5.87,5.71,5.75,38090,0
+PESI.US,D,20210812,000000,5.9,5.905,5.75,5.75,8764,0
+PESI.US,D,20210813,000000,5.85,6,5.71,5.82,9841,0
+PESI.US,D,20210816,000000,5.8,5.82,5.8,5.82,1960,0
+PESI.US,D,20210817,000000,5.75,5.75,5.71,5.71,7100,0
+PESI.US,D,20210818,000000,5.72,5.72,5.72,5.72,574,0
+PESI.US,D,20210819,000000,5.74,5.75,5.71,5.71,10739,0
+PESI.US,D,20210820,000000,5.7707,5.78,5.71,5.71,15298,0
+PESI.US,D,20210823,000000,5.73,5.89,5.71,5.71,13535,0
+PESI.US,D,20210824,000000,5.71,5.71,5.6,5.6,11035,0
+PESI.US,D,20210825,000000,5.69,5.74,5.62,5.62,2931,0
+PESI.US,D,20210826,000000,5.63,5.86,5.63,5.68,5818,0
+PESI.US,D,20210827,000000,5.62,5.82,5.6004,5.76,3619,0
+PESI.US,D,20210830,000000,5.85,5.85,5.75,5.77,4437,0
+PESI.US,D,20210831,000000,5.89,5.89,5.77,5.77,5163,0
+PESI.US,D,20210901,000000,6.07,6.39,5.6542,6.27,40930,0
+PESI.US,D,20210902,000000,6.15,6.3486,6.15,6.25,3088,0
+PESI.US,D,20210903,000000,6.08,6.4285,6.0671,6.22,51161,0
+PESI.US,D,20210907,000000,6.05,7.5599,6.05,6.29,153106,0
+PESI.US,D,20210908,000000,6.27,6.49,6.1,6.325,84709,0
+PESI.US,D,20210909,000000,6.3,6.3639,6.11,6.3,6308,0
+PESI.US,D,20210910,000000,6.29,6.37,6.29,6.36,4062,0
+PESI.US,D,20210913,000000,6.45,6.45,6.1001,6.25,5266,0
+PESI.US,D,20210914,000000,6.5143,6.5143,6.2261,6.39,16551,0
+PESI.US,D,20210915,000000,6.35,6.4253,6.05,6.39,39509,0
+PESI.US,D,20210916,000000,6.37,6.37,6.05,6.35,20912,0
+PESI.US,D,20210917,000000,6.24,6.77,6.11,6.49,51479,0
+PESI.US,D,20210920,000000,7.21,7.23,6.5,6.88,70498,0
+PESI.US,D,20210921,000000,7,7,6.85,6.9,15592,0
+PESI.US,D,20210922,000000,6.84,6.88,6.5435,6.74,10214,0
+PESI.US,D,20210923,000000,6.7833,6.9,6.48,6.8,24023,0
+PESI.US,D,20210924,000000,6.8,6.85,6.6677,6.68,1966,0
+PESI.US,D,20210927,000000,6.64,6.775,6.4418,6.55,1843,0
+PESI.US,D,20210928,000000,6.5101,6.8331,6.5101,6.6,1562,0
+PESI.US,D,20210929,000000,6.51,6.6735,6.51,6.53,3588,0
+PESI.US,D,20210930,000000,6.5,6.69,6.5,6.65,8483,0
+PESI.US,D,20211001,000000,6.4791,6.6899,6.43,6.56,4083,0
+PESI.US,D,20211004,000000,6.5973,6.6399,6.32,6.37,14710,0
+PESI.US,D,20211005,000000,6.46,7.19,6.36,7.02,262634,0
+PESI.US,D,20211006,000000,6.99,7.1,6.7227,7.075,115026,0
+PESI.US,D,20211007,000000,6.8353,7.26,6.83,7.17,34761,0
+PESI.US,D,20211008,000000,7.1999,7.1999,7.16,7.16,794,0
+PESI.US,D,20211011,000000,7.02,7.02,6.89,6.9101,9924,0
+PESI.US,D,20211012,000000,6.66,7.06,6.66,7.06,19583,0
+PESI.US,D,20211013,000000,7.1,7.15,6.71,7,88036,0
+PESI.US,D,20211014,000000,7,7.0372,6.975,7.005,11962,0
+PESI.US,D,20211015,000000,6.96,6.96,6.85,6.91,12096,0
+PESI.US,D,20211018,000000,7,7.05,6.93,7.0382,16992,0
+PESI.US,D,20211019,000000,7.08,7.08,6.935,6.935,7408,0
+PESI.US,D,20211020,000000,6.82,7.08,6.7601,7.04,11108,0
+PESI.US,D,20211021,000000,6.95,7.05,6.948,6.948,18045,0
+PESI.US,D,20211022,000000,7,7.1599,6.87,7.08,17934,0
+PESI.US,D,20211025,000000,7.09,7.3,6.8601,7.3,52260,0
+PESI.US,D,20211026,000000,7.29,7.29,7.0623,7.27,16980,0
+PESI.US,D,20211027,000000,7.13,7.1699,7.07,7.1,8098,0
+PESI.US,D,20211028,000000,7.18,7.18,7.08,7.08,11045,0
+PESI.US,D,20211029,000000,7.18,7.29,7.18,7.2,14461,0
+PESI.US,D,20211101,000000,7.245,7.245,7.035,7.17,52130,0
+PESI.US,D,20211102,000000,7.05,7.26,7.05,7.18,3254,0
+PESI.US,D,20211103,000000,7.07,7.29,7.05,7.29,8863,0
+PESI.US,D,20211104,000000,7.21,7.25,7.2,7.25,9519,0
+PESI.US,D,20211105,000000,7.29,7.3,7.23,7.275,16222,0
+PESI.US,D,20211108,000000,7.26,7.3,7.0201,7.15,36218,0
+PESI.US,D,20211109,000000,7.1,7.12,6.9,6.93,31600,0
+PESI.US,D,20211110,000000,6.82,6.84,6.585,6.65,31319,0
+PESI.US,D,20211111,000000,6,6.77,6,6.45,87559,0
+PESI.US,D,20211112,000000,6.38,6.4369,6.2228,6.31,32896,0
+PESI.US,D,20211115,000000,6.55,6.8,6.4454,6.73,8567,0
+PESI.US,D,20211116,000000,6.848,6.848,6.73,6.8,39286,0
+PESI.US,D,20211117,000000,6.85,7.02,6.84,6.97,35369,0
+PESI.US,D,20211118,000000,6.88,7.08,6.85,6.94,19264,0
+PESI.US,D,20211119,000000,6.96,6.99,6.7996,6.94,35361,0
+PESI.US,D,20211122,000000,6.77,6.97,6.76,6.87,14794,0
+PESI.US,D,20211123,000000,6.94,7.09,6.86,6.96,24565,0
+PESI.US,D,20211124,000000,7.1,7.3,7.1,7.3,130046,0
+PESI.US,D,20211126,000000,7.22,7.3,6.9101,7.2318,10566,0
+PESI.US,D,20211129,000000,7.24,7.3,7.07,7.21,38667,0
+PESI.US,D,20211130,000000,7.08,7.18,7.05,7.05,8318,0
+PESI.US,D,20211201,000000,7.3,7.3,6.84,6.85,33941,0
+PESI.US,D,20211202,000000,6.76,7.19,6.76,7,2019,0
+PESI.US,D,20211203,000000,6.91,7,6.77,6.82,12039,0
+PESI.US,D,20211206,000000,6.78,7.0213,6.47,6.99,19216,0
+PESI.US,D,20211207,000000,6.8766,7.05,6.8535,7.02,37847,0
+PESI.US,D,20211208,000000,7.05,7.29,7.05,7.29,21560,0
+PESI.US,D,20211209,000000,7.25,7.29,7.112,7.19,7843,0
+PESI.US,D,20211210,000000,7.0322,7.2,7.0322,7.2,7500,0
+PESI.US,D,20211213,000000,7.0288,7.15,6.9,6.9,18840,0
+PESI.US,D,20211214,000000,6.95,7.14,6.81,6.87,5512,0
+PESI.US,D,20211215,000000,6.62,6.9,6.62,6.9,46220,0
+PESI.US,D,20211216,000000,6.85,6.9,6.74,6.74,5265,0
+PESI.US,D,20211217,000000,6.65,6.71,6.51,6.58,39286,0
+PESI.US,D,20211220,000000,6.8,6.8,6.45,6.52,21846,0
+PESI.US,D,20211221,000000,6.452,6.78,6.452,6.6,7543,0
+PESI.US,D,20211222,000000,6.7,6.7,6.52,6.52,673,0
+PESI.US,D,20211223,000000,6.51,6.71,6.51,6.7,7158,0
+PESI.US,D,20211227,000000,6.72,6.77,6.44,6.5,36765,0
+PESI.US,D,20211228,000000,6.5,6.5,6.26,6.27,34590,0
+PESI.US,D,20211229,000000,6.4321,6.59,6.35,6.47,30595,0
+PESI.US,D,20211230,000000,6.51,6.51,6.38,6.38,8791,0
+PESI.US,D,20211231,000000,6.31,6.4,6.31,6.33,29778,0
+PESI.US,D,20220103,000000,6.27,6.34,6.21,6.25,34093,0
+PESI.US,D,20220104,000000,6.24,6.35,6.1977,6.29,15419,0
+PESI.US,D,20220105,000000,6.225,6.295,6.18,6.2252,5358,0
+PESI.US,D,20220106,000000,6.135,6.25,6.12,6.19,8945,0
+PESI.US,D,20220107,000000,6.15,6.45,6.13,6.29,9887,0
+PESI.US,D,20220110,000000,6.11,6.2662,6.11,6.15,7041,0
+PESI.US,D,20220111,000000,6.2879,6.44,6.21,6.44,12306,0
+PESI.US,D,20220112,000000,6.4,6.44,6.26,6.41,12645,0
+PESI.US,D,20220113,000000,6.51,6.51,6.182,6.38,9040,0
+PESI.US,D,20220114,000000,6.21,6.52,6.115,6.42,43978,0
+PESI.US,D,20220118,000000,6.41,6.5,6.17,6.18,18544,0
+PESI.US,D,20220119,000000,6.27,6.27,6.11,6.21,4644,0
+PESI.US,D,20220120,000000,6.13,6.14,6.03,6.04,19514,0
+PESI.US,D,20220121,000000,6.0367,6.0438,5.88,5.88,7953,0
+PESI.US,D,20220124,000000,5.88,6.02,5.7601,5.7701,6316,0
+PESI.US,D,20220125,000000,5.82,5.98,5.81,5.97,17022,0
+PESI.US,D,20220126,000000,5.89,6.0128,5.86,6.0128,2566,0
+PESI.US,D,20220127,000000,6.1,6.1,5.53,5.6,15301,0
+PESI.US,D,20220128,000000,5.5001,5.63,5.5001,5.63,9271,0
+PESI.US,D,20220131,000000,5.51,5.89,5.51,5.89,8462,0
+PESI.US,D,20220201,000000,5.95,5.95,5.805,5.8498,8106,0
+PESI.US,D,20220202,000000,5.85,5.97,5.85,5.92,934,0
+PESI.US,D,20220203,000000,5.98,6.07,5.8301,5.98,3288,0
+PESI.US,D,20220204,000000,5.8802,5.8802,5.75,5.83,4763,0
+PESI.US,D,20220207,000000,5.93,6.07,5.86,6.07,2828,0
+PESI.US,D,20220208,000000,5.85,5.87,5.6491,5.7873,5659,0
+PESI.US,D,20220209,000000,5.73,5.89,5.6301,5.79,13644,0
+PESI.US,D,20220210,000000,5.7,5.72,5.58,5.63,11432,0
+PESI.US,D,20220211,000000,5.8034,5.8034,5.5,5.58,5662,0
+PESI.US,D,20220214,000000,5.8174,5.8174,5.605,5.62,3225,0
+PESI.US,D,20220215,000000,5.71,5.72,5.5602,5.5602,6655,0
+PESI.US,D,20220216,000000,5.55,5.74,5.52,5.6,18053,0
+PESI.US,D,20220217,000000,5.6,5.77,5.6,5.7,3200,0
+PESI.US,D,20220218,000000,5.68,5.7899,5.5616,5.76,3469,0
+PESI.US,D,20220222,000000,5.575,5.73,5.56,5.56,16292,0
+PESI.US,D,20220223,000000,5.65,5.69,5.535,5.5375,2496,0
+PESI.US,D,20220224,000000,5.51,6.09,5.11,5.6,28096,0
+PESI.US,D,20220225,000000,5.53,5.77,5.2101,5.66,24061,0
+PESI.US,D,20220228,000000,5.4198,5.76,5.4198,5.66,6882,0
+PESI.US,D,20220301,000000,5.61,5.72,5.6,5.61,7934,0
+PESI.US,D,20220302,000000,5.67,5.95,5.65,5.77,9814,0
+PESI.US,D,20220303,000000,5.82,5.98,5.61,5.82,11626,0
+PESI.US,D,20220304,000000,6.05,6.1399,5.7801,5.94,27375,0
+PESI.US,D,20220307,000000,5.94,6,5.61,5.83,26327,0
+PESI.US,D,20220308,000000,5.9,5.99,5.68,5.8,29780,0
+PESI.US,D,20220309,000000,5.725,5.83,5.725,5.83,1301,0
+PESI.US,D,20220310,000000,5.86,6.0799,5.805,6.05,8189,0
+PESI.US,D,20220311,000000,6.09,6.15,5.96,6,5557,0
+PESI.US,D,20220314,000000,6.07,6.13,5.77,5.77,5827,0
+PESI.US,D,20220315,000000,5.9,5.9,5.49,5.67,33533,0
+PESI.US,D,20220316,000000,5.38,5.705,5.37,5.42,29149,0
+PESI.US,D,20220317,000000,5.55,5.57,5.45,5.57,8122,0
+PESI.US,D,20220318,000000,5.31,5.6014,5.31,5.59,20288,0
+PESI.US,D,20220321,000000,5.49,5.75,5.46,5.66,48959,0
+PESI.US,D,20220322,000000,5.58,5.79,5.52,5.76,13522,0
+PESI.US,D,20220323,000000,5.41,5.68,5.41,5.64,5541,0
+PESI.US,D,20220324,000000,5.78,5.88,5.6807,5.845,1327,0
+PESI.US,D,20220325,000000,5.7726,5.79,5.77,5.77,1277,0
+PESI.US,D,20220328,000000,5.66,5.7584,5.5,5.67,4596,0
+PESI.US,D,20220329,000000,5.645,5.76,5.56,5.73,4758,0
+PESI.US,D,20220330,000000,5.5,5.6,5.4183,5.5196,5781,0
+PESI.US,D,20220331,000000,5.05,5.78,4.89,5.53,80912,0
+PESI.US,D,20220401,000000,5.53,5.65,5.41,5.53,11304,0
+PESI.US,D,20220404,000000,5.72,5.75,5.7,5.7,2339,0
+PESI.US,D,20220405,000000,5.64,5.755,5.635,5.71,3147,0
+PESI.US,D,20220406,000000,5.85,5.85,5.4101,5.8,15727,0
+PESI.US,D,20220407,000000,5.76,5.76,5.6,5.7,9072,0
+PESI.US,D,20220408,000000,5.62,5.65,5.49,5.49,5872,0
+PESI.US,D,20220411,000000,5.27,5.53,5.25,5.42,17202,0
+PESI.US,D,20220412,000000,5.34,5.37,5.34,5.35,2378,0
+PESI.US,D,20220413,000000,5.61,5.61,5.45,5.46,24052,0
+PESI.US,D,20220414,000000,5.6099,5.645,5.46,5.5,15540,0
+PESI.US,D,20220418,000000,5.67,5.7282,5.4834,5.675,13506,0
+PESI.US,D,20220419,000000,5.7,6.07,5.63,6,62309,0
+PESI.US,D,20220420,000000,6,6.07,5.82,6.07,18186,0
+PESI.US,D,20220421,000000,5.9,6.005,5.745,5.745,14528,0
+PESI.US,D,20220422,000000,5.7,5.79,5.61,5.6707,9499,0
+PESI.US,D,20220425,000000,5.56,5.65,5.5,5.6,28882,0
+PESI.US,D,20220426,000000,5.6,5.68,5.5,5.63,1763,0
+PESI.US,D,20220427,000000,5.59,5.68,5.5,5.59,10077,0
+PESI.US,D,20220428,000000,5.52,5.73,5.52,5.59,5940,0
+PESI.US,D,20220429,000000,5.52,5.715,5.52,5.69,1735,0
+PESI.US,D,20220502,000000,5.69,5.72,5.49,5.64,11628,0
+PESI.US,D,20220503,000000,5.6,5.615,5.55,5.55,3244,0
+PESI.US,D,20220504,000000,5.5,5.68,5.5,5.67,5163,0
+PESI.US,D,20220505,000000,5.96,6.0873,5.8563,5.99,14288,0
+PESI.US,D,20220506,000000,6.0314,6.0323,5.895,5.91,9139,0
+PESI.US,D,20220509,000000,5.9399,5.99,5.86,5.93,7935,0
+PESI.US,D,20220511,000000,5.9096,5.914,5.5,5.61,62649,0
+PESI.US,D,20220512,000000,5.6,5.61,5.45,5.53,26841,0
+PESI.US,D,20220513,000000,5.52,5.6,5.45,5.6,7406,0
+PESI.US,D,20220516,000000,5.56,5.84,5.56,5.7,14569,0
+PESI.US,D,20220517,000000,5.6,5.92,5.4998,5.92,33631,0
+PESI.US,D,20220518,000000,5.8,5.8,5.73,5.74,1175,0
+PESI.US,D,20220519,000000,5.72,5.8,5.64,5.79,3190,0
+PESI.US,D,20220520,000000,5.7781,5.8019,5.63,5.66,8690,0
+PESI.US,D,20220523,000000,5.78,5.78,5.7,5.71,1926,0
+PESI.US,D,20220524,000000,5.65,5.75,5.63,5.68,5242,0
+PESI.US,D,20220525,000000,5.6512,5.7,5.65,5.68,2820,0
+PESI.US,D,20220526,000000,5.872,5.872,5.65,5.65,710,0
+PESI.US,D,20220527,000000,5.66,5.79,5.66,5.69,2989,0
+PESI.US,D,20220531,000000,5.68,5.68,5.5279,5.5279,10387,0
+PESI.US,D,20220601,000000,5.6,5.6,5.56,5.56,2680,0
+PESI.US,D,20220602,000000,5.66,5.66,5.53,5.58,1648,0
+PESI.US,D,20220603,000000,5.58,5.59,5.39,5.4635,11146,0
+PESI.US,D,20220606,000000,5.48,5.5,5.28,5.28,18820,0
+PESI.US,D,20220607,000000,5.36,5.49,5.24,5.32,26019,0
+PESI.US,D,20220608,000000,5.33,5.4,5.33,5.4,7128,0
+PESI.US,D,20220609,000000,5.35,5.44,5.35,5.44,7295,0
+PESI.US,D,20220610,000000,5.34,5.485,5.34,5.48,914,0
+PESI.US,D,20220613,000000,5.36,5.43,5.22,5.23,12040,0
+PESI.US,D,20220614,000000,5.2255,5.2255,4.91,5.1,26510,0
+PESI.US,D,20220615,000000,5.19,5.19,5.1,5.15,7357,0
+PESI.US,D,20220616,000000,5.05,5.3853,5.05,5.14,1855,0
+PESI.US,D,20220617,000000,5.06,5.23,5.06,5.23,14562,0
+PESI.US,D,20220621,000000,5.27,5.35,5.07,5.26,2360,0
+PESI.US,D,20220622,000000,5.12,5.18,5.1,5.18,7457,0
+PESI.US,D,20220623,000000,5.12,5.32,5.11,5.14,6052,0
+PESI.US,D,20220624,000000,5.11,5.24,5.1,5.24,4693,0
+PESI.US,D,20220627,000000,5.18,5.27,5.15,5.27,5812,0
+PESI.US,D,20220628,000000,5.1816,5.29,5.15,5.17,3098,0
+PESI.US,D,20220630,000000,5.17,5.25,5.17,5.19,8275,0
+PESI.US,D,20220701,000000,5.28,5.28,5.14,5.14,1851,0
+PESI.US,D,20220705,000000,5.0618,5.28,5.05,5.1,6434,0
+PESI.US,D,20220706,000000,5.16,5.16,4.95,5.01,22853,0
+PESI.US,D,20220707,000000,5.01,5.2,5.01,5.18,5768,0
+PESI.US,D,20220708,000000,4.9927,5.23,4.9927,5.23,6442,0
+PESI.US,D,20220711,000000,5.24,5.305,5.0246,5.232,11064,0
+PESI.US,D,20220712,000000,5.3,5.48,5.19,5.35,62120,0
+PESI.US,D,20220713,000000,5.44,5.48,5.44,5.48,686,0
+PESI.US,D,20220714,000000,5.5904,5.5904,5.5,5.58,6063,0
+PESI.US,D,20220715,000000,5.4,5.5,5.3501,5.5,2650,0
+PESI.US,D,20220718,000000,5.5323,5.5323,5.2,5.215,6221,0
+PESI.US,D,20220719,000000,5.14,5.31,5.12,5.15,14000,0
+PESI.US,D,20220720,000000,5.27,5.28,5.03,5.15,10278,0
+PESI.US,D,20220721,000000,5.23,5.34,5.2,5.34,9807,0
+PESI.US,D,20220722,000000,5.37,5.37,5.2,5.2748,22998,0
+PESI.US,D,20220725,000000,5.24,5.32,5.24,5.3,1847,0
+PESI.US,D,20220726,000000,5.22,5.2482,5.22,5.24,1934,0
+PESI.US,D,20220727,000000,5.15,5.29,5.15,5.29,1667,0
+PESI.US,D,20220728,000000,5.26,5.27,5.15,5.27,41799,0
+PESI.US,D,20220729,000000,5.3481,5.3481,5.2,5.27,3814,0
+PESI.US,D,20220801,000000,5.26,5.34,5.2,5.34,21696,0
+PESI.US,D,20220802,000000,5.42,5.9251,5.42,5.67,26359,0
+PESI.US,D,20220803,000000,5.67,5.67,5.39,5.62,2814,0
+PESI.US,D,20220804,000000,5.5,5.784,5.5,5.74,11665,0
+PESI.US,D,20220805,000000,5.7,5.7653,5.7,5.7,2665,0
+PESI.US,D,20220808,000000,5.74,5.79,5.6669,5.6669,8920,0
+PESI.US,D,20220809,000000,5.7,5.7,5.44,5.44,5925,0
+PESI.US,D,20220810,000000,5.4367,5.6497,5.25,5.63,3815,0
+PESI.US,D,20220811,000000,5.6478,5.65,5.45,5.45,5590,0
+PESI.US,D,20220812,000000,5.51,5.59,5.05,5.175,29433,0
+PESI.US,D,20220815,000000,5.23,5.33,5.23,5.2552,4637,0
+PESI.US,D,20220816,000000,5.25,5.4,5.21,5.3,7125,0
+PESI.US,D,20220817,000000,5.3827,5.39,5.32,5.38,3591,0
+PESI.US,D,20220818,000000,5.41,5.5695,5.37,5.37,4265,0
+PESI.US,D,20220819,000000,5.6,5.6,5.26,5.32,6300,0
+PESI.US,D,20220822,000000,5.36,5.4285,5.36,5.4285,4987,0
+PESI.US,D,20220823,000000,5.33,5.44,5.33,5.38,5909,0
+PESI.US,D,20220824,000000,5.462,5.462,5.43,5.43,941,0
+PESI.US,D,20220825,000000,5.49,5.49,5.43,5.472,1845,0
+PESI.US,D,20220826,000000,5.36,5.36,5.25,5.31,5223,0
+PESI.US,D,20220829,000000,5.3595,5.3595,5.12,5.12,27324,0
+PESI.US,D,20220830,000000,5.17,5.47,5.1301,5.22,4109,0
+PESI.US,D,20220831,000000,5.13,5.2487,5.06,5.12,7466,0
+PESI.US,D,20220901,000000,5.06,5.131,4.9773,5.005,24548,0
+PESI.US,D,20220902,000000,5.13,5.19,4.98,5.15,4720,0
+PESI.US,D,20220906,000000,4.99,5.02,4.72,4.81,31846,0
+PESI.US,D,20220907,000000,4.74,4.88,4.71,4.8357,31927,0
+PESI.US,D,20220908,000000,4.72,4.9,4.72,4.89,17129,0
+PESI.US,D,20220909,000000,4.9578,4.96,4.77,4.81,8344,0
+PESI.US,D,20220912,000000,4.87,5.05,4.82,4.82,7964,0
+PESI.US,D,20220913,000000,4.8,4.8292,4.75,4.8,8108,0
+PESI.US,D,20220914,000000,4.8,4.8155,4.67,4.67,9464,0
+PESI.US,D,20220915,000000,4.66,4.68,4.5,4.68,26742,0
+PESI.US,D,20220916,000000,4.65,5,4.51,4.96,87068,0
+PESI.US,D,20220919,000000,4.82,5.02,4.54,4.64,12798,0
+PESI.US,D,20220920,000000,4.48,4.54,4.37,4.5,19704,0
+PESI.US,D,20220921,000000,4.54,4.54,4.331,4.41,5186,0
+PESI.US,D,20220922,000000,4.41,4.68,4.37,4.6,18130,0
+PESI.US,D,20220923,000000,4.66,4.66,4.26,4.51,19186,0
+PESI.US,D,20220926,000000,4.33,4.635,4.33,4.6,6910,0
+PESI.US,D,20220927,000000,4.63,4.66,4.58,4.61,3677,0
+PESI.US,D,20220928,000000,4.62,4.65,4.43,4.62,9633,0
+PESI.US,D,20220929,000000,4.65,4.65,4.3525,4.4,25703,0
+PESI.US,D,20220930,000000,4.42,4.64,4.32,4.48,74647,0
+PESI.US,D,20221003,000000,4.56,4.57,4.41,4.49,46621,0
+PESI.US,D,20221004,000000,4.48,4.5237,4.4373,4.44,8978,0
+PESI.US,D,20221005,000000,4.4635,4.4635,4.11,4.185,36320,0
+PESI.US,D,20221006,000000,4.2,4.366,4.15,4.29,19079,0
+PESI.US,D,20221007,000000,4.245,4.27,4.15,4.15,4078,0
+PESI.US,D,20221010,000000,4.1496,4.235,4.13,4.23,2304,0
+PESI.US,D,20221011,000000,4.1401,4.17,4.06,4.06,15376,0
+PESI.US,D,20221012,000000,4.05,4.05,3.6381,3.83,86108,0
+PESI.US,D,20221013,000000,3.75,3.76,3.66,3.73,99878,0
+PESI.US,D,20221014,000000,3.7,3.78,3.65,3.73,36548,0
+PESI.US,D,20221017,000000,3.72,3.7899,3.66,3.74,8785,0
+PESI.US,D,20221018,000000,3.77,3.8288,3.77,3.81,9021,0
+PESI.US,D,20221019,000000,3.8,4.08,3.6801,3.74,24505,0
+PESI.US,D,20221020,000000,3.75,3.89,3.72,3.75,12625,0
+PESI.US,D,20221021,000000,3.7335,3.9,3.6991,3.77,9389,0
+PESI.US,D,20221024,000000,3.755,3.87,3.75,3.78,11179,0
+PESI.US,D,20221025,000000,3.92,4.034,3.81,3.84,42334,0
+PESI.US,D,20221026,000000,3.85,4.23,3.85,4.19,44674,0
+PESI.US,D,20221027,000000,3.9578,4.45,3.9578,4.35,21932,0
+PESI.US,D,20221028,000000,4.17,4.31,4.1617,4.301,9177,0
+PESI.US,D,20221031,000000,4.25,4.26,4.15,4.16,9963,0
+PESI.US,D,20221101,000000,4.16,4.1952,4.1,4.11,14536,0
+PESI.US,D,20221102,000000,4.05,4.11,4.05,4.11,1001,0
+PESI.US,D,20221103,000000,4.19,4.2,4.0301,4.12,61336,0
+PESI.US,D,20221104,000000,4.16,4.16,3.9,4.009,19400,0
+PESI.US,D,20221107,000000,3.965,3.99,3.89,3.9599,10123,0
+PESI.US,D,20221108,000000,4.06,4.06,3.99,3.99,1546,0
+PESI.US,D,20221109,000000,3.91,3.9733,3.91,3.9733,945,0
+PESI.US,D,20221110,000000,4.16,4.23,3.99,4.14,18757,0
+PESI.US,D,20221111,000000,4.19,4.2894,4.09,4.2,4532,0
+PESI.US,D,20221114,000000,4.12,4.2101,4.07,4.12,8647,0
+PESI.US,D,20221115,000000,4.166,4.19,4.166,4.18,1205,0
+PESI.US,D,20221116,000000,4.0741,4.095,4,4.03,38587,0
+PESI.US,D,20221117,000000,4.0969,4.0969,3.9,3.96,22711,0
+PESI.US,D,20221118,000000,3.9238,3.9892,3.9238,3.9892,2392,0
+PESI.US,D,20221121,000000,3.9584,4.265,3.935,3.95,15417,0
+PESI.US,D,20221122,000000,4.045,4.07,3.79,3.85,41608,0
+PESI.US,D,20221123,000000,3.85,3.88,3.76,3.77,10080,0
+PESI.US,D,20221125,000000,3.83,3.89,3.7899,3.86,2428,0
+PESI.US,D,20221128,000000,3.8836,3.8836,3.7955,3.8,13160,0
+PESI.US,D,20221129,000000,3.81,3.81,3.81,3.81,396,0
+PESI.US,D,20221130,000000,3.75,3.7862,3.7,3.735,17168,0
+PESI.US,D,20221201,000000,3.71,3.825,3.6,3.7701,28161,0
+PESI.US,D,20221202,000000,3.71,3.75,3.7,3.735,5837,0
+PESI.US,D,20221205,000000,3.75,3.88,3.55,3.58,50574,0
+PESI.US,D,20221206,000000,3.645,3.645,3.47,3.5285,22862,0
+PESI.US,D,20221207,000000,3.53,3.63,3.51,3.6,26436,0
+PESI.US,D,20221208,000000,3.535,3.64,3.35,3.4,27067,0
+PESI.US,D,20221209,000000,3.5834,3.5834,3.47,3.4999,14135,0
+PESI.US,D,20221212,000000,3.485,3.63,3.485,3.6,13197,0
+PESI.US,D,20221213,000000,3.685,3.685,3.3301,3.53,35812,0
+PESI.US,D,20221214,000000,3.53,3.53,3.375,3.43,67755,0
+PESI.US,D,20221215,000000,3.53,3.53,3.25,3.3256,137719,0
+PESI.US,D,20221216,000000,3.29,3.39,3.2,3.39,32531,0
+PESI.US,D,20221219,000000,3.38,3.43,3.37,3.42,53733,0
+PESI.US,D,20221220,000000,3.42,3.4501,3.35,3.39,48685,0
+PESI.US,D,20221221,000000,3.44,3.47,3.36,3.36,39787,0
+PESI.US,D,20221222,000000,3.44,3.47,3.325,3.46,29271,0
+PESI.US,D,20221223,000000,3.46,3.49,3.46,3.48,13004,0
+PESI.US,D,20221227,000000,3.49,3.685,3.3727,3.67,47819,0
+PESI.US,D,20221228,000000,3.639,3.69,3.55,3.63,59676,0
+PESI.US,D,20221229,000000,3.53,3.665,3.4,3.53,38526,0
+PESI.US,D,20221230,000000,3.5689,3.5799,3.41,3.53,38859,0
+PESI.US,D,20230103,000000,3.65,3.66,3.64,3.66,20805,0
+PESI.US,D,20230104,000000,3.68,3.68,3.615,3.64,18222,0
+PESI.US,D,20230105,000000,3.56,3.69,3.56,3.69,28576,0
+PESI.US,D,20230106,000000,3.619,4.3213,3.6001,3.95,85806,0
+PESI.US,D,20230109,000000,4.09,4.09,3.95,3.995,42573,0
+PESI.US,D,20230110,000000,4.1312,4.1312,3.89,4.09,68109,0
+PESI.US,D,20230111,000000,3.927,4.06,3.84,3.89,25487,0
+PESI.US,D,20230112,000000,3.8585,4.01,3.8585,3.96,15771,0
+PESI.US,D,20230113,000000,3.9768,3.9768,3.85,3.95,10894,0
+PESI.US,D,20230117,000000,3.96,4.0099,3.96,4,56427,0
+PESI.US,D,20230118,000000,3.96,4.02,3.85,3.86,5000,0
+PESI.US,D,20230119,000000,3.92,3.95,3.807,3.95,12456,0
+PESI.US,D,20230120,000000,3.895,3.91,3.88,3.88,16113,0
+PESI.US,D,20230123,000000,3.84,3.91,3.71,3.81,34857,0
+PESI.US,D,20230124,000000,3.88,3.91,3.88,3.9,20125,0
+PESI.US,D,20230125,000000,3.92,3.92,3.89,3.89,6838,0
+PESI.US,D,20230126,000000,3.91,3.92,3.89,3.89,9090,0
+PESI.US,D,20230127,000000,3.89,3.95,3.89,3.925,13488,0
+PESI.US,D,20230130,000000,3.925,3.925,3.87,3.87,3022,0
+PESI.US,D,20230131,000000,3.94,4.24,3.9395,4.15,112643,0
+PESI.US,D,20230201,000000,4.2,4.87,4.2,4.71,124391,0
+PESI.US,D,20230202,000000,4.84,5.05,4.8002,5.05,148427,0
+PESI.US,D,20230203,000000,5.438,5.65,5.22,5.57,213029,0
+PESI.US,D,20230206,000000,5.73,6.1986,5.6,5.83,126039,0
+PESI.US,D,20230207,000000,5.88,6.06,5.8482,6.05,91696,0
+PESI.US,D,20230208,000000,6,6.25,6,6.06,190157,0
+PESI.US,D,20230209,000000,6.07,6.08,5.8962,6.03,71531,0
+PESI.US,D,20230210,000000,6.04,6.04,5.95,6.02,36137,0
+PESI.US,D,20230213,000000,6.07,6.5,6.03,6.3509,153216,0
+PESI.US,D,20230214,000000,6.52,6.89,6.35,6.64,170544,0
+PESI.US,D,20230215,000000,6.46,6.615,6.21,6.43,59984,0
+PESI.US,D,20230216,000000,6.4,6.94,6.3,6.93,141281,0
+PESI.US,D,20230217,000000,6.85,6.93,6.2201,6.83,57224,0
+PESI.US,D,20230221,000000,6.8,6.8,6.635,6.69,29613,0
+PESI.US,D,20230222,000000,6.68,7.0199,6.67,6.94,58619,0
+PESI.US,D,20230223,000000,6.935,6.94,6.7,6.86,27645,0
+PESI.US,D,20230224,000000,6.8,7.04,6.7001,6.83,35447,0
+PESI.US,D,20230227,000000,6.79,7.08,6.79,7.03,35326,0
+PESI.US,D,20230228,000000,7.03,7.25,6.9,6.98,112726,0
+PESI.US,D,20230301,000000,7,7.075,6.9001,6.92,28547,0
+PESI.US,D,20230302,000000,6.9,7.0351,6.9,6.9,11420,0
+PESI.US,D,20230303,000000,6.9,7.0186,6.83,6.83,23570,0
+PESI.US,D,20230306,000000,6.82,6.91,6.4,6.76,88259,0
+PESI.US,D,20230307,000000,6.85,7.86,6.85,7.76,350548,0
+PESI.US,D,20230308,000000,7.85,7.87,6.93,7.24,131196,0
+PESI.US,D,20230309,000000,7.285,7.48,7.1372,7.38,34932,0
+PESI.US,D,20230310,000000,7.4,8.17,7.38,8.15,162858,0
+PESI.US,D,20230313,000000,8.17,8.96,8.17,8.61,226961,0
+PESI.US,D,20230314,000000,8.65,8.6525,8.04,8.31,144971,0
+PESI.US,D,20230315,000000,8.35,8.49,8.0601,8.49,66509,0
+PESI.US,D,20230316,000000,8.4,8.78,8.3146,8.78,74635,0
+PESI.US,D,20230317,000000,8.78,8.94,8.4917,8.9,161342,0
+PESI.US,D,20230320,000000,9,9.29,8.6,8.96,260267,0
+PESI.US,D,20230321,000000,9.13,9.2181,8.82,9.1,146108,0
+PESI.US,D,20230322,000000,8.93,9,8.56,9,117877,0
+PESI.US,D,20230323,000000,8.59,9.6846,7.71,9.28,310839,0
+PESI.US,D,20230324,000000,9.22,10.53,9.13,10.39,196688,0
+PESI.US,D,20230327,000000,10.85,11.5,10.7485,10.98,285552,0
+PESI.US,D,20230328,000000,11,12,10.48,11.995,322640,0
+PESI.US,D,20230329,000000,12,12,10.8,11.35,281755,0
+PESI.US,D,20230330,000000,11.53,11.98,11.23,11.7,137395,0
+PESI.US,D,20230331,000000,11.7,11.94,11.3501,11.78,136402,0
+PESI.US,D,20230403,000000,11.7,11.7,11,11.27,83226,0
+PESI.US,D,20230404,000000,11.38,12.6,11.27,12.17,259094,0
+PESI.US,D,20230405,000000,12.3,12.3,10.62,11.4,196061,0
+PESI.US,D,20230406,000000,11.32,11.6,11.32,11.45,61489,0
+PESI.US,D,20230410,000000,11.44,11.7,11.02,11.68,69388,0
+PESI.US,D,20230411,000000,11.7,12,11.68,12,90800,0
+PESI.US,D,20230412,000000,12,12.22,11.68,11.76,80349,0
+PESI.US,D,20230413,000000,11.76,11.9,8.7909,9.77,492777,0
+PESI.US,D,20230414,000000,9.07,9.08,7.52,8.25,896741,0
+PESI.US,D,20230417,000000,8.13,8.87,8.02,8.54,253207,0
+PESI.US,D,20230418,000000,8.54,8.6525,7.94,7.99,138668,0
+PESI.US,D,20230419,000000,7.93,8.2199,7.93,8.04,57426,0
+PESI.US,D,20230420,000000,7.96,8.17,7.75,8.01,75688,0
+PESI.US,D,20230421,000000,7.88,8.19,7.88,8.02,36761,0
+PESI.US,D,20230424,000000,8.05,8.35,8.05,8.225,67184,0
+PESI.US,D,20230425,000000,8.15,8.22,7.87,8.16,52163,0
+PESI.US,D,20230426,000000,8.1,8.65,8.1,8.44,61407,0
+PESI.US,D,20230427,000000,8.46,8.9899,8.4,8.77,68559,0
+PESI.US,D,20230428,000000,8.78,9.12,8.56,9.08,86463,0
+PESI.US,D,20230501,000000,9.08,9.1,8.39,8.6,80393,0
+PESI.US,D,20230502,000000,8.52,8.58,7.93,8.41,87025,0
+PESI.US,D,20230503,000000,8.52,8.87,8.4,8.84,56425,0
+PESI.US,D,20230504,000000,8.74,9.01,8.58,8.59,38208,0
+PESI.US,D,20230505,000000,8.63,8.98,8.63,8.9,31119,0
+PESI.US,D,20230508,000000,9.02,9.47,8.9336,9.18,87189,0
+PESI.US,D,20230509,000000,8.6,9.0412,8.2,8.69,98899,0
+PESI.US,D,20230510,000000,9.04,10.33,8.7701,9.89,164182,0
+PESI.US,D,20230511,000000,10,10,9.45,9.92,54006,0
+PESI.US,D,20230512,000000,10,10.54,9.86,10.225,108618,0
+PESI.US,D,20230515,000000,10.58,11.325,10.35,11.325,161298,0
+PESI.US,D,20230516,000000,11.03,11.855,11,11.66,104122,0
+PESI.US,D,20230517,000000,11.67,11.809,11.276,11.46,59113,0
+PESI.US,D,20230518,000000,11.46,11.46,10.9,11.29,42325,0
+PESI.US,D,20230519,000000,11.23,11.3522,10.82,10.87,71222,0
+PESI.US,D,20230522,000000,10.8106,11.815,10.8,11.05,70732,0
+PESI.US,D,20230523,000000,11.11,11.4999,11.11,11.3,41855,0
+PESI.US,D,20230524,000000,11.2,11.32,10.92,11.11,35433,0
+PESI.US,D,20230525,000000,10.97,11.37,10.81,10.92,64411,0
+PESI.US,D,20230526,000000,11.04,11.82,11.04,11.54,54624,0
+PESI.US,D,20230530,000000,11.54,11.55,11.29,11.42,33782,0
+PESI.US,D,20230531,000000,11.33,11.41,10.77,10.8,62881,0
+PESI.US,D,20230601,000000,10.87,11.35,10.775,11.34,75474,0
+PESI.US,D,20230602,000000,11.37,11.6,11.16,11.6,50786,0
+PESI.US,D,20230605,000000,11.69,11.69,10.42,11,92458,0
+PESI.US,D,20230606,000000,11,11.1,10.89,10.95,46884,0
+PESI.US,D,20230607,000000,11,11.4,10.88,11.4,67959,0
+PESI.US,D,20230608,000000,11.44,12.39,11.09,12.28,118406,0
+PESI.US,D,20230609,000000,12.36,12.4699,11.76,12,56355,0
+PESI.US,D,20230612,000000,12.03,12.03,11.21,11.32,59214,0
+PESI.US,D,20230613,000000,11.19,11.87,11.142,11.76,41730,0
+PESI.US,D,20230614,000000,11.8,11.98,11.09,11.39,56216,0
+PESI.US,D,20230615,000000,11.3694,11.74,11.22,11.33,71356,0
+PESI.US,D,20230616,000000,11.38,11.59,10.7,10.99,38376,0
+PESI.US,D,20230620,000000,11,11.19,10.84,11.05,55529,0
+PESI.US,D,20230621,000000,11.1,11.38,10.88,11.12,47583,0
+PESI.US,D,20230622,000000,11.11,11.33,10.94,11,67445,0
+PESI.US,D,20230623,000000,10.93,11.68,10.93,11.2,69509,0
+PESI.US,D,20230626,000000,11.365,11.41,10.8581,11.2,37387,0
+PESI.US,D,20230627,000000,11,11.595,10.97,11.19,41435,0
+PESI.US,D,20230628,000000,11.07,11.295,10.95,11.1,52952,0
+PESI.US,D,20230629,000000,11,11.27,10.9118,11.07,121500,0
+PESI.US,D,20230630,000000,11.1,11.13,10.93,10.98,16058,0
+PESI.US,D,20230703,000000,10.89,10.99,10.5343,10.58,19577,0
+PESI.US,D,20230705,000000,10.47,10.8717,10.4298,10.69,28874,0
+PESI.US,D,20230706,000000,10.6,10.6,10.37,10.43,28106,0
+PESI.US,D,20230707,000000,10.43,10.75,10.357,10.66,19254,0
+PESI.US,D,20230710,000000,10.75,10.75,10.1807,10.23,51515,0
+PESI.US,D,20230711,000000,10.18,10.25,9.38,9.87,75527,0
+PESI.US,D,20230712,000000,10.1692,10.2742,9.83,9.86,33972,0
+PESI.US,D,20230713,000000,9.87,10.21,9.6731,9.98,38740,0
+PESI.US,D,20230714,000000,10.035,10.035,9.63,9.75,38742,0
+PESI.US,D,20230717,000000,9.75,10.07,9.75,10.02,39615,0
+PESI.US,D,20230718,000000,10.02,10.1431,9.81,9.94,44161,0
+PESI.US,D,20230719,000000,10.04,10.095,9.75,9.81,41325,0
+PESI.US,D,20230720,000000,9.8,9.9125,9.54,9.54,45055,0
+PESI.US,D,20230721,000000,9.725,9.725,9.23,9.25,80915,0
+PESI.US,D,20230724,000000,9.23,9.48,9.1248,9.2,57410,0
+PESI.US,D,20230725,000000,9.21,9.295,8.89,8.94,55790,0
+PESI.US,D,20230726,000000,8.83,8.965,8.81,8.85,51822,0
+PESI.US,D,20230727,000000,8.936,9,8.75,8.75,33839,0
+PESI.US,D,20230728,000000,8.99,8.99,8.73,8.97,93482,0
+PESI.US,D,20230731,000000,9.03,9.9452,9.03,9.79,47002,0
+PESI.US,D,20230801,000000,10,10.14,9.6,9.66,47354,0
+PESI.US,D,20230802,000000,9.3435,9.35,8.81,9.1,51074,0
+PESI.US,D,20230803,000000,9.1,9.6165,9.1,9.46,106720,0
+PESI.US,D,20230804,000000,9.5,10.13,9.46,9.8,147168,0
+PESI.US,D,20230807,000000,10.03,11.18,9.97,11.12,182918,0
+PESI.US,D,20230808,000000,11.11,11.68,10.91,11.59,57906,0
+PESI.US,D,20230809,000000,11.722,11.96,11.5,11.925,83753,0
+PESI.US,D,20230810,000000,11.98,12.23,11.77,12.04,65496,0
+PESI.US,D,20230811,000000,12.04,12.39,11.82,12.09,49201,0
+PESI.US,D,20230814,000000,12.22,12.89,12.17,12.5,94157,0
+PESI.US,D,20230815,000000,12.5,12.5188,12.031,12.26,49039,0
+PESI.US,D,20230816,000000,12.37,12.56,12.12,12.41,34704,0
+PESI.US,D,20230817,000000,12.53,12.75,12.18,12.2,94068,0
+PESI.US,D,20230818,000000,12.14,12.69,11.91,12.61,48490,0
+PESI.US,D,20230821,000000,12.61,13.1,12.57,12.78,76736,0
+PESI.US,D,20230822,000000,12.93,12.93,12.31,12.31,60698,0
+PESI.US,D,20230823,000000,12.22,12.57,12.1,12.31,39088,0
+PESI.US,D,20230824,000000,12.42,12.43,11.75,11.88,41054,0
+PESI.US,D,20230825,000000,11.93,11.97,11.55,11.87,21792,0
+PESI.US,D,20230828,000000,12,12.4,11.96,12.26,19995,0
+PESI.US,D,20230829,000000,12.205,12.93,12.205,12.88,44135,0
+PESI.US,D,20230830,000000,12.98,13.869,12.975,13.4,87087,0
+PESI.US,D,20230831,000000,13.26,13.26,12.38,12.48,67531,0
+PESI.US,D,20230901,000000,12.42,12.88,12.395,12.52,33804,0
+PESI.US,D,20230905,000000,12.47,12.58,12.04,12.44,30652,0
+PESI.US,D,20230906,000000,12.31,12.38,11.88,11.96,23833,0
+PESI.US,D,20230907,000000,11.78,12.02,11.502,11.87,24941,0
+PESI.US,D,20230908,000000,11.82,12,11.73,11.86,18922,0
+PESI.US,D,20230911,000000,11.96,12.325,11.85,11.86,38590,0
+PESI.US,D,20230912,000000,11.95,12.385,11.88,12.09,44150,0
+PESI.US,D,20230913,000000,12.14,12.23,11.7,12.01,39862,0
+PESI.US,D,20230914,000000,12.19,12.69,12.05,12.57,20570,0
+PESI.US,D,20230915,000000,12.5,12.5,11.2565,11.38,59274,0
+PESI.US,D,20230918,000000,11.26,11.98,11.26,11.92,21240,0
+PESI.US,D,20230919,000000,11.85,11.85,11.05,11.3,37454,0
+PESI.US,D,20230920,000000,11.23,11.23,10.21,10.6,114084,0
+PESI.US,D,20230921,000000,10.49,10.56,10.2085,10.25,90137,0
+PESI.US,D,20230922,000000,10.17,10.669,10.07,10.24,79496,0
+PESI.US,D,20230925,000000,10.25,11.17,10.25,11.02,54354,0
+PESI.US,D,20230926,000000,10.92,10.92,10.52,10.6,40187,0
+PESI.US,D,20230927,000000,10.75,10.98,10.62,10.74,22416,0
+PESI.US,D,20230928,000000,10.69,10.765,10.2453,10.34,192257,0
+PESI.US,D,20230929,000000,10.4,10.58,10.19,10.45,30193,0
+PESI.US,D,20231002,000000,10.56,10.56,9.975,10.115,66195,0
+PESI.US,D,20231003,000000,10.03,10.37,9.895,10.23,129422,0
+PESI.US,D,20231004,000000,10.19,10.72,10.002,10.57,73069,0
+PESI.US,D,20231005,000000,10.495,10.495,10.2,10.2,23115,0
+PESI.US,D,20231006,000000,10.11,10.4696,9.9401,10.29,22608,0
+PESI.US,D,20231009,000000,10.41,10.46,10.13,10.27,28255,0
+PESI.US,D,20231010,000000,10.24,10.37,9.905,9.97,64302,0
+PESI.US,D,20231011,000000,10.05,10.19,9.795,10.03,30715,0
+PESI.US,D,20231012,000000,9.99,9.99,9.4601,9.555,40859,0
+PESI.US,D,20231013,000000,9.71,9.82,9.605,9.8,30698,0
+PESI.US,D,20231016,000000,9.74,10,9.55,9.59,31217,0
+PESI.US,D,20231017,000000,9.47,10.5,9.46,10.29,72421,0
+PESI.US,D,20231018,000000,10.28,10.28,9.51,9.61,17665,0
+PESI.US,D,20231019,000000,9.67,9.86,9.52,9.62,22196,0
+PESI.US,D,20231020,000000,9.59,9.79,9.03,9.1,46352,0
+PESI.US,D,20231023,000000,9.1,9.145,8.6,8.91,72850,0
+PESI.US,D,20231024,000000,8.9,9.345,8.9,8.94,51638,0
+PESI.US,D,20231025,000000,9,9.06,8.71,8.72,27026,0
+PESI.US,D,20231026,000000,8.75,9.11,8.59,8.96,24264,0
+PESI.US,D,20231027,000000,8.98,9.03,8.7791,8.79,11872,0
+PESI.US,D,20231030,000000,8.8096,9.13,8.5801,9.01,75838,0
+PESI.US,D,20231031,000000,8.96,9.38,8.91,9.3,41227,0
+PESI.US,D,20231101,000000,9.37,9.42,8.97,8.97,31484,0
+PESI.US,D,20231102,000000,8.61,9.39,7.527,8.46,190034,0
+PESI.US,D,20231103,000000,9.01,9.01,8.3,8.3,35983,0
+PESI.US,D,20231106,000000,8.27,8.275,7.605,7.65,63205,0
+PESI.US,D,20231107,000000,7.64,7.9571,7.42,7.62,29775,0
+PESI.US,D,20231108,000000,7.76,7.83,7.35,7.49,36933,0
+PESI.US,D,20231109,000000,7.48,7.67,6.9501,7.06,74309,0
+PESI.US,D,20231110,000000,7.17,7.89,7.02,7.76,84976,0
+PESI.US,D,20231113,000000,7.62,7.94,7.38,7.7,42258,0
+PESI.US,D,20231114,000000,7.78,8.31,7.56,8.2,107151,0
+PESI.US,D,20231115,000000,8.05,8.3591,7.81,7.93,50757,0
+PESI.US,D,20231116,000000,7.69,7.76,7.285,7.56,24939,0
+PESI.US,D,20231117,000000,7.68,8.16,7.49,8.08,31784,0
+PESI.US,D,20231120,000000,7.88,8.04,7.75,7.87,34389,0
+PESI.US,D,20231121,000000,7.95,8.26,7.7,8.12,25273,0
+PESI.US,D,20231122,000000,8.03,8.115,7.9101,7.94,22991,0
+PESI.US,D,20231124,000000,8.1936,8.29,8.05,8.06,7315,0
+PESI.US,D,20231127,000000,8.22,8.75,8.11,8.41,31561,0
+PESI.US,D,20231128,000000,8.35,8.4368,6.505,6.6,471943,0
+PESI.US,D,20231129,000000,6.95,7.84,6.95,7.56,168471,0
+PESI.US,D,20231130,000000,7.45,7.63,7.06,7.29,59410,0
+PESI.US,D,20231201,000000,7.28,7.28,6.85,7.09,62526,0
+PESI.US,D,20231204,000000,7.16,7.58,7.025,7.425,65997,0
+PESI.US,D,20231205,000000,7.63,7.9,7.37,7.74,37427,0
+PESI.US,D,20231206,000000,7.94,8.1351,7.56,7.73,40760,0
+PESI.US,D,20231207,000000,7.72,7.88,7.51,7.81,14368,0
+PESI.US,D,20231208,000000,7.92,8.31,7.685,8.1,23454,0
+PESI.US,D,20231211,000000,8.12,8.33,8.02,8.07,24554,0
+PESI.US,D,20231212,000000,8.0228,8.0999,7.84,7.84,8145,0
+PESI.US,D,20231213,000000,7.75,7.8072,7.28,7.38,39245,0
+PESI.US,D,20231214,000000,7.58,8.155,7.3,8.07,55605,0
+PESI.US,D,20231215,000000,8.1,8.52,8.05,8.36,62481,0
+PESI.US,D,20231218,000000,8.31,8.61,8.2,8.47,51892,0
+PESI.US,D,20231219,000000,8.33,8.33,7.6502,7.87,40931,0
+PESI.US,D,20231220,000000,7.99,8,7.43,7.63,15378,0
+PESI.US,D,20231221,000000,7.63,8,7.41,7.51,54079,0
+PESI.US,D,20231222,000000,7.58,7.82,7.45,7.59,26002,0
+PESI.US,D,20231226,000000,7.46,7.98,7.38,7.84,30478,0
+PESI.US,D,20231227,000000,7.87,7.9671,7.6227,7.68,27743,0
+PESI.US,D,20231228,000000,7.49,7.9,7.49,7.8,20677,0
+PESI.US,D,20231229,000000,7.94,8,7.6,7.86,44462,0
+PESI.US,D,20240102,000000,7.83,7.85,7.5,7.7,108336,0
+PESI.US,D,20240103,000000,7.63,7.69,7.55,7.61,5030,0
+PESI.US,D,20240104,000000,7.61,7.77,7.56,7.74,13465,0
+PESI.US,D,20240105,000000,7.9,8.09,7.67,7.96,23527,0
+PESI.US,D,20240108,000000,7.95,8.29,7.89,8.19,48790,0
+PESI.US,D,20240109,000000,8.19,8.3,8,8.29,27195,0
+PESI.US,D,20240110,000000,8.4,8.4,8.1,8.25,17301,0
+PESI.US,D,20240111,000000,8.25,8.32,8.1,8.13,18577,0
+PESI.US,D,20240112,000000,8.245,8.8,8.245,8.8,53538,0
+PESI.US,D,20240116,000000,8.73,8.79,7.91,7.95,31105,0
+PESI.US,D,20240117,000000,8.145,8.1682,7.86,7.94,22858,0
+PESI.US,D,20240118,000000,7.96,8.285,7.7,7.75,17832,0
+PESI.US,D,20240119,000000,7.75,8,7.69,8,15089,0
+PESI.US,D,20240122,000000,7.85,8.55,7.85,8.5,37037,0
+PESI.US,D,20240123,000000,8.44,8.49,8.2498,8.45,20333,0
+PESI.US,D,20240124,000000,8.45,8.5,8.075,8.47,48236,0
+PESI.US,D,20240125,000000,8.35,8.5,8.1601,8.38,12979,0
+PESI.US,D,20240126,000000,8.35,8.35,8.2,8.2,15985,0
+PESI.US,D,20240129,000000,8.2,8.48,8.2,8.23,13414,0
+PESI.US,D,20240130,000000,8.21,8.36,8.11,8.15,8117,0
+PESI.US,D,20240131,000000,8.15,8.15,7.9,7.9,12270,0
+PESI.US,D,20240201,000000,7.91,7.97,7.86,7.86,7194,0
+PESI.US,D,20240202,000000,8,8.19,7.8,8.19,11694,0
+PESI.US,D,20240205,000000,8.2,8.2,8,8,11708,0
+PESI.US,D,20240206,000000,8.1,8.1001,8,8,17901,0
+PESI.US,D,20240207,000000,8,8.13,7.7398,8.04,5599,0
+PESI.US,D,20240208,000000,8.1,8.1,7.74,7.74,34125,0
+PESI.US,D,20240209,000000,7.8501,8.04,7.71,7.96,12195,0
+PESI.US,D,20240212,000000,7.63,7.9099,7.63,7.77,15420,0
+PESI.US,D,20240213,000000,7.67,8.045,7.67,7.92,14805,0
+PESI.US,D,20240214,000000,7.92,8.69,7.9,8.66,36461,0
+PESI.US,D,20240215,000000,8.53,8.69,8.18,8.68,52594,0
+PESI.US,D,20240216,000000,8.6,8.625,8.05,8.06,42811,0
+PESI.US,D,20240220,000000,8,8.3,7.63,7.9,50005,0
+PESI.US,D,20240221,000000,7.9,8.01,7.71,7.72,23327,0
+PESI.US,D,20240222,000000,8,8.22,7.96,8.22,52433,0
+PESI.US,D,20240223,000000,8.29,8.3,8.05,8.3,39424,0
+PESI.US,D,20240226,000000,8.22,8.22,8.01,8.16,28057,0
+PESI.US,D,20240227,000000,8.02,8.2,7.9,7.93,49636,0
+PESI.US,D,20240228,000000,7.92,8.13,7.81,8.08,25100,0
+PESI.US,D,20240229,000000,7.985,8.05,7.88,7.93,18419,0
+PESI.US,D,20240301,000000,7.89,8.07,7.8,7.87,49987,0
+PESI.US,D,20240304,000000,8,8.7999,8,8.68,96097,0
+PESI.US,D,20240305,000000,8.52,8.63,8.29,8.53,27555,0
+PESI.US,D,20240306,000000,8.53,9.49,8.3501,8.92,52449,0
+PESI.US,D,20240307,000000,9.11,9.3,8.75,9.21,40183,0
+PESI.US,D,20240308,000000,9.34,9.34,8.32,8.82,62253,0
+PESI.US,D,20240311,000000,8.68,8.9399,8.42,8.57,23943,0
+PESI.US,D,20240312,000000,8.7,8.7,8.28,8.49,16113,0
+PESI.US,D,20240313,000000,8.61,9.65,8.61,9.07,126203,0
+PESI.US,D,20240314,000000,8.89,9.45,8.7,9.4,54371,0
+PESI.US,D,20240315,000000,9.4,9.7199,9.24,9.25,52790,0
+PESI.US,D,20240318,000000,9.26,9.73,9.2,9.45,38680,0
+PESI.US,D,20240319,000000,9.28,9.6613,9.26,9.46,26099,0
+PESI.US,D,20240320,000000,9.6,10.67,9.53,10.53,114198,0
+PESI.US,D,20240321,000000,10.6,11.41,10.28,11.29,63833,0
+PESI.US,D,20240322,000000,11.3,11.43,10.7899,11.2,29729,0
+PESI.US,D,20240325,000000,11.3,11.48,10.97,11.15,70279,0
+PESI.US,D,20240326,000000,11.12,12,11.01,11.57,82795,0
+PESI.US,D,20240327,000000,11.26,12,11.25,11.99,61636,0
+PESI.US,D,20240328,000000,11.78,11.95,11.5,11.89,39472,0
+PESI.US,D,20240401,000000,11.97,11.97,11.35,11.69,29300,0
+PESI.US,D,20240402,000000,11.67,11.67,10.56,11.21,71551,0
+PESI.US,D,20240403,000000,11.4,13.6564,11.4,13.54,248204,0
+PESI.US,D,20240404,000000,14.15,14.1743,12.1801,12.95,137620,0
+PESI.US,D,20240405,000000,13,13,12.3182,12.35,58171,0
+PESI.US,D,20240408,000000,12.36,12.5543,12.02,12.09,76712,0
+PESI.US,D,20240409,000000,12.07,12.15,11.4,11.58,70148,0
+PESI.US,D,20240410,000000,11.25,11.54,11.11,11.15,59195,0
+PESI.US,D,20240411,000000,10.97,11.99,10.91,11.9,124365,0
+PESI.US,D,20240412,000000,12,12.12,11.825,11.95,62388,0
+PESI.US,D,20240415,000000,11.9,11.9,11.04,11.23,60004,0
+PESI.US,D,20240416,000000,11.1,11.3,10.81,11.2,64100,0
+PESI.US,D,20240417,000000,11.1,11.24,10.75,10.81,29881,0
+PESI.US,D,20240418,000000,10.98,11,10.55,10.85,28380,0
+PESI.US,D,20240419,000000,10.572,11.34,10.572,11.25,62876,0
+PESI.US,D,20240422,000000,11.41,11.41,10.93,11.26,34896,0
+PESI.US,D,20240423,000000,11.25,11.66,11.25,11.64,41830,0
+PESI.US,D,20240424,000000,11.8,12.15,11.6,12.01,82479,0
+PESI.US,D,20240425,000000,11.84,12.14,11.84,12.07,55944,0
+PESI.US,D,20240426,000000,12.1,12.14,11.8401,12.05,47518,0
+PESI.US,D,20240429,000000,12,12.0143,11.67,11.71,98128,0
+PESI.US,D,20240430,000000,11.53,11.75,11.29,11.45,79242,0
+PESI.US,D,20240501,000000,11.46,11.5,10.94,11,86779,0
+PESI.US,D,20240502,000000,11,13.7921,10.78,12.74,832551,0
+PESI.US,D,20240503,000000,11.75,12.6,10.63,11.7,229060,0
+PESI.US,D,20240506,000000,11.51,12.18,11.51,12.06,59542,0
+PESI.US,D,20240507,000000,12.01,12.58,11.91,12.11,54956,0
+PESI.US,D,20240508,000000,12.11,12.14,11.51,11.55,84871,0
+PESI.US,D,20240509,000000,11.16,12.295,11.15,12.08,115122,0
+PESI.US,D,20240510,000000,11.93,12.65,11.93,12.58,66078,0
+PESI.US,D,20240513,000000,12.39,12.74,12.13,12.22,77866,0
+PESI.US,D,20240514,000000,12.22,12.6,12.05,12.43,38755,0
+PESI.US,D,20240515,000000,12.58,13.33,12.54,12.92,113235,0
+PESI.US,D,20240516,000000,12.9,13.1,12.37,12.4,43365,0
+PESI.US,D,20240517,000000,12.22,12.4499,11.76,11.84,74522,0
+PESI.US,D,20240520,000000,11.74,11.96,11.21,11.31,84394,0
+PESI.US,D,20240521,000000,11.25,11.6664,11.25,11.49,58227,0
+PESI.US,D,20240522,000000,10.1,11.08,10.05,10.94,369818,0
+PESI.US,D,20240523,000000,10.93,11.095,10.57,10.64,84463,0
+PESI.US,D,20240524,000000,10.69,10.93,10.4678,10.55,92493,0
+PESI.US,D,20240528,000000,10.75,10.8834,10.19,10.42,124578,0
+PESI.US,D,20240529,000000,10.14,10.5444,10.14,10.41,64574,0
+PESI.US,D,20240530,000000,10.36,10.6587,10.34,10.54,69557,0
+PESI.US,D,20240531,000000,10.62,10.74,10.06,10.44,54903,0
+PESI.US,D,20240603,000000,10.54,10.8,9.89,9.95,150607,0
+PESI.US,D,20240604,000000,9.88,10.15,9.51,10.08,134920,0
+PESI.US,D,20240605,000000,10.11,10.44,10,10.28,51335,0
+PESI.US,D,20240606,000000,10.3979,10.55,9.9,10.06,102714,0
+PESI.US,D,20240607,000000,10.005,10.19,9.625,9.63,75053,0
+PESI.US,D,20240610,000000,9.6,10.04,9.58,9.65,77599,0
+PESI.US,D,20240611,000000,9.69,9.75,9.27,9.27,118027,0
+PESI.US,D,20240612,000000,9.31,10.84,9.2999,10,194443,0
+PESI.US,D,20240613,000000,10.02,10.25,9.87,10,48687,0
+PESI.US,D,20240614,000000,9.77,9.85,9.58,9.68,52045,0
+PESI.US,D,20240617,000000,9.74,10.405,9.74,10.2,72284,0
+PESI.US,D,20240618,000000,10.12,10.462,10.1,10.13,111838,0
+PESI.US,D,20240620,000000,10.15,10.15,9.36,9.38,183501,0
+PESI.US,D,20240621,000000,9.31,9.43,9.02,9.02,142286,0
+PESI.US,D,20240624,000000,8.89,9.51,8.89,9.36,109981,0
+PESI.US,D,20240625,000000,9.35,9.825,9.16,9.26,151967,0
+PESI.US,D,20240626,000000,9.18,9.85,9.1,9.72,117720,0
+PESI.US,D,20240627,000000,9.96,10.78,9.45,10,549041,0
+PESI.US,D,20240628,000000,10.1,10.3,9.93,10.13,1681448,0
+PESI.US,D,20240701,000000,10.13,10.13,9.1,9.13,274227,0
+PESI.US,D,20240702,000000,9.03,9.23,8.82,8.94,191736,0
+PESI.US,D,20240703,000000,8.9,9.12,8.72,8.73,56157,0
+PESI.US,D,20240705,000000,8.78,8.78,8.305,8.54,116795,0
+PESI.US,D,20240708,000000,8.54,8.58,8.18,8.22,232763,0
+PESI.US,D,20240709,000000,8.24,8.3,8.07,8.08,174092,0
+PESI.US,D,20240710,000000,8.06,8.545,8.06,8.46,85081,0
+PESI.US,D,20240711,000000,8.7,9.02,8.66,8.9,70283,0
+PESI.US,D,20240712,000000,9.11,9.34,8.96,9.29,85906,0
+PESI.US,D,20240715,000000,9.5,10.12,9.5,10.05,127730,0
+PESI.US,D,20240716,000000,10.06,10.5,10.04,10.38,115236,0
+PESI.US,D,20240717,000000,10.2,10.39,9.96,10.2,89608,0
+PESI.US,D,20240718,000000,10.14,10.46,10,10.05,115617,0
+PESI.US,D,20240719,000000,10.05,10.05,9.68,9.8,61642,0
+PESI.US,D,20240722,000000,10,10.4499,9.89,10.31,82152,0
+PESI.US,D,20240723,000000,10.17,11.43,10.17,11.23,280741,0
+PESI.US,D,20240724,000000,11.32,12.6,11.08,11.81,383890,0
+PESI.US,D,20240725,000000,11.97,12.6671,11.83,12.4,200379,0
+PESI.US,D,20240726,000000,12.63,13,12.2201,12.55,162499,0
+PESI.US,D,20240729,000000,12.71,13,12.03,12.76,183889,0
+PESI.US,D,20240730,000000,12.7,12.71,12.05,12.5,113483,0
+PESI.US,D,20240731,000000,12.5,12.9,12.32,12.69,73051,0
+PESI.US,D,20240801,000000,12.864,12.864,12.03,12.09,121115,0
+PESI.US,D,20240802,000000,11.57,11.97,11.22,11.89,115891,0
+PESI.US,D,20240805,000000,11,11.24,10.52,10.7,276445,0
+PESI.US,D,20240806,000000,10.68,10.84,10.305,10.38,99583,0
+PESI.US,D,20240807,000000,10.58,10.78,10.075,10.21,84328,0
+PESI.US,D,20240808,000000,9.71,10.65,9.1,10.06,329552,0
+PESI.US,D,20240809,000000,10,10.22,9.97,10.11,47517,0
+PESI.US,D,20240812,000000,10.05,10.58,10,10.51,112039,0
+PESI.US,D,20240813,000000,10.61,11.2299,10.59,11.11,179486,0
+PESI.US,D,20240814,000000,11.06,11.65,11.06,11.6,137043,0
+PESI.US,D,20240815,000000,12,12.1909,11.341,11.39,83821,0
+PESI.US,D,20240816,000000,11.29,11.45,10.61,10.635,109788,0
+PESI.US,D,20240819,000000,10.59,10.8,10.42,10.54,85318,0
+PESI.US,D,20240820,000000,10.56,10.56,10.15,10.33,52895,0
+PESI.US,D,20240821,000000,10.44,10.6,10.27,10.54,55516,0
+PESI.US,D,20240822,000000,10.6,10.6,10.19,10.21,32386,0
+PESI.US,D,20240823,000000,10.21,11.19,10.15,11.08,135774,0
+PESI.US,D,20240826,000000,11.27,11.47,10.75,10.78,116136,0
+PESI.US,D,20240827,000000,10.59,10.88,10.59,10.77,39715,0
+PESI.US,D,20240828,000000,10.76,10.925,10.53,10.67,94907,0
+PESI.US,D,20240829,000000,10.8,11.09,10.65,10.7,49825,0
+PESI.US,D,20240830,000000,10.64,11.05,10.64,11,43126,0
+PESI.US,D,20240903,000000,10.95,10.95,9.94,9.99,96331,0
+PESI.US,D,20240904,000000,9.98,10.15,9.88,9.98,48264,0
+PESI.US,D,20240905,000000,10.07,10.4,9.87,9.9,79570,0
+PESI.US,D,20240906,000000,10,10.02,9.58,9.72,132570,0
+PESI.US,D,20240909,000000,10.02,10.78,9.82,10.59,114606,0
+PESI.US,D,20240910,000000,10.55,10.59,10.21,10.53,63454,0
+PESI.US,D,20240911,000000,10.59,10.89,10.26,10.79,42983,0
+PESI.US,D,20240912,000000,10.85,10.94,10.6,10.77,37590,0
+PESI.US,D,20240913,000000,10.93,11.305,10.75,11.25,53330,0
+PESI.US,D,20240916,000000,11.275,11.445,11.13,11.3,33354,0
+PESI.US,D,20240917,000000,11.48,11.6899,11.235,11.41,49587,0
+PESI.US,D,20240918,000000,11.4,11.94,11.22,11.44,42228,0
+PESI.US,D,20240919,000000,11.86,11.92,11.48,11.58,111128,0
+PESI.US,D,20240920,000000,11.65,12.03,11.5637,11.84,372301,0
+PESI.US,D,20240923,000000,11.86,11.86,11.17,11.64,80892,0
+PESI.US,D,20240924,000000,11.74,11.75,11.54,11.6,63122,0
+PESI.US,D,20240925,000000,11.5018,11.76,11.42,11.49,45182,0
+PESI.US,D,20240926,000000,11.69,11.81,11.48,11.78,64687,0
+PESI.US,D,20240927,000000,11.94,12.28,11.62,12.23,110414,0
+PESI.US,D,20240930,000000,12.35,12.683,12.25,12.27,96055,0
+PESI.US,D,20241001,000000,12.01,12.26,11.995,12.15,55990,0
+PESI.US,D,20241002,000000,12.04,12.355,11.775,12.09,64943,0
+PESI.US,D,20241003,000000,11.99,12.366,11.99,12.15,37992,0
+PESI.US,D,20241004,000000,12.31,12.5379,12.16,12.28,69444,0
+PESI.US,D,20241007,000000,12.3,13.225,12.3,13,125895,0
+PESI.US,D,20241008,000000,12.86,13,12.7459,12.85,60093,0
+PESI.US,D,20241009,000000,12.8305,13.611363,12.804,13.33,74998,0
+PESI.US,D,20241010,000000,13.05,13.23,12.6149,12.84,70330,0
+PESI.US,D,20241011,000000,12.88,13.39,12.88,13.29,39156,0
+PESI.US,D,20241014,000000,13.25,13.39,12.99,13.16,71527,0
+PESI.US,D,20241015,000000,13.19,14.21,13.125,13.85,102599,0
+PESI.US,D,20241016,000000,13.94,14.22,13.855,14.21,102914,0
+PESI.US,D,20241017,000000,14.2,14.23,13.69,13.99,62063,0
+PESI.US,D,20241018,000000,13.95,14.25,13.68,14.16,75620,0
+PESI.US,D,20241021,000000,14.09,14.65,13.665,14.51,118582,0
+PESI.US,D,20241022,000000,14.41,14.55,13.88,14.37,88004,0
+PESI.US,D,20241023,000000,14.22,14.555,14,14.4,52040,0
+PESI.US,D,20241024,000000,14.48,15,14.195,14.49,134603,0
+PESI.US,D,20241025,000000,14.56,14.86,14.41,14.43,69811,0
+PESI.US,D,20241028,000000,14.74,14.9,14.5569,14.65,79005,0
+PESI.US,D,20241029,000000,14.39,14.87,13.89,14.48,117254,0
+PESI.US,D,20241030,000000,14.39,14.95,14.1901,14.855,150900,0
+PESI.US,D,20241031,000000,14.8,14.8,13.39,13.42,117606,0
+PESI.US,D,20241101,000000,15.15,16.25,14.5,14.84,350717,0
+PESI.US,D,20241104,000000,14.76,14.79,13.5744,13.8,183836,0
+PESI.US,D,20241105,000000,13.8,14.54,13.7457,14.48,103864,0
+PESI.US,D,20241106,000000,15.22,15.75,14.8359,15.5,216689,0
+PESI.US,D,20241107,000000,14.7,15.5456,14.66,15.31,152904,0
+PESI.US,D,20241108,000000,15.4,15.62,14.86,15.08,96856,0
+PESI.US,D,20241111,000000,15.45,15.5,14.85,14.92,64490,0
+PESI.US,D,20241112,000000,14.94,15,14.32,14.68,146930,0
+PESI.US,D,20241113,000000,14.11,14.89,13.371,13.66,212423,0
+PESI.US,D,20241114,000000,13.91,14.49,13.52,13.72,210227,0
+PESI.US,D,20241115,000000,13.72,13.86,12.71,13.095,144625,0
+PESI.US,D,20241118,000000,13.07,13.44,12.5,12.98,133700,0
+PESI.US,D,20241119,000000,12.8,14.08,12.8,14.03,114020,0
+PESI.US,D,20241120,000000,14.11,14.823,13.38,14.43,390927,0
+PESI.US,D,20241121,000000,14.82,15.57,14.4819,14.81,320306,0
+PESI.US,D,20241122,000000,15,15.18,14.25,14.42,154371,0
+PESI.US,D,20241125,000000,14.67,14.79,13.34,13.46,147401,0
+PESI.US,D,20241126,000000,13.38,13.5,12.96,13.47,165690,0
+PESI.US,D,20241127,000000,14.35,14.56,13.59,13.7,208384,0
+PESI.US,D,20241129,000000,14.18,14.62,14.01,14.28,150455,0
+PESI.US,D,20241202,000000,14.28,14.315,13.635,13.68,117902,0
+PESI.US,D,20241203,000000,13.68,13.97,12.77,13.05,210299,0
+PESI.US,D,20241204,000000,13.02,13.02,12.46,12.58,124711,0
+PESI.US,D,20241205,000000,12.61,12.955,12.14,12.16,144340,0
+PESI.US,D,20241206,000000,12.19,12.73,12.19,12.45,99270,0
+PESI.US,D,20241209,000000,12.49,12.595,11.96,12.01,143546,0
+PESI.US,D,20241210,000000,11.88,12.155,11.39,11.99,152302,0
+PESI.US,D,20241211,000000,12.2,12.26,11.7,11.9,147762,0
+PESI.US,D,20241212,000000,11.75,11.85,11.6,11.68,78815,0
+PESI.US,D,20241213,000000,11.63,11.87,11.44,11.71,98369,0
+PESI.US,D,20241216,000000,11.73,12.07,11.6043,11.85,97054,0
+PESI.US,D,20241217,000000,11.87,12.13,11.27,11.38,170069,0
+PESI.US,D,20241218,000000,10.58,11.99,10.5008,11.38,890288,0
+PESI.US,D,20241219,000000,11.55,11.55,10.445,10.54,152022,0
+PESI.US,D,20241220,000000,10.31,11.015,10.31,10.89,236428,0
+PESI.US,D,20241223,000000,10.88,10.95,10.455,10.48,75433,0
+PESI.US,D,20241224,000000,10.41,10.6285,10.33,10.59,41303,0
+PESI.US,D,20241226,000000,10.49,11.23,10.49,11.14,81464,0
+PESI.US,D,20241227,000000,11.06,11.21,10.71,10.85,76151,0
+PESI.US,D,20241230,000000,10.68,10.91,10.49,10.87,69889,0
+PESI.US,D,20241231,000000,11.01,11.23,10.86,11.07,77517,0
+PESI.US,D,20250102,000000,11.23,11.3588,10.6,10.75,97807,0
+PESI.US,D,20250103,000000,10.82,11.18,10.61,11.1,112318,0
+PESI.US,D,20250106,000000,11.26,11.3569,10.69,10.71,68182,0
+PESI.US,D,20250107,000000,10.66,10.7599,10.34,10.41,81157,0
+PESI.US,D,20250108,000000,10.27,10.785,10.1,10.58,132798,0
+PESI.US,D,20250110,000000,10.44,10.74,10.266,10.44,145482,0
+PESI.US,D,20250113,000000,10.3,10.69,10.29,10.67,57369,0
+PESI.US,D,20250114,000000,10.79,10.87,10.52,10.68,47888,0
+PESI.US,D,20250115,000000,10.94,11.05,10.745,10.81,75084,0
+PESI.US,D,20250116,000000,10.82,10.98,10.71,10.8,71256,0
+PESI.US,D,20250117,000000,10.93,11.075,10.75,10.95,64997,0
+PESI.US,D,20250121,000000,11.14,11.565,10.985,11.12,134804,0
+PESI.US,D,20250122,000000,11.06,11.3,10.68,10.68,75925,0
+PESI.US,D,20250123,000000,10.56,10.8,10.29,10.7,87649,0
+PESI.US,D,20250124,000000,10.63,10.99,10.52,10.54,104620,0
+PESI.US,D,20250127,000000,10.39,10.465,10.1204,10.24,166815,0
+PESI.US,D,20250128,000000,10.29,10.35,10,10.09,158084,0
+PESI.US,D,20250129,000000,10.11,10.18,9.96,10.02,181778,0
+PESI.US,D,20250130,000000,10.11,10.15,9.8,10.11,120993,0
+PESI.US,D,20250131,000000,10.17,10.52,10.17,10.23,109643,0
+PESI.US,D,20250203,000000,10.25,10.25,9.82,9.85,106917,0
+PESI.US,D,20250204,000000,9.75,10.04,9.615,10.02,173184,0
+PESI.US,D,20250205,000000,10.1,10.365,10.065,10.15,69272,0
+PESI.US,D,20250206,000000,10.22,10.22,9.93,10.05,37877,0
+PESI.US,D,20250207,000000,10.05,10.05,9.56,9.57,90134,0
+PESI.US,D,20250210,000000,9.7,9.84,9.33,9.4,102409,0
+PESI.US,D,20250211,000000,9.34,9.653,9.34,9.62,74511,0
+PESI.US,D,20250212,000000,9.53,9.94,9.431,9.49,124466,0
+PESI.US,D,20250213,000000,9.49,9.49,9.12,9.19,94951,0
+PESI.US,D,20250214,000000,9.05,9.156,8.71,9.05,137711,0
+PESI.US,D,20250218,000000,9.08,9.1,8.148,8.28,214837,0
+PESI.US,D,20250219,000000,8.17,9.08,8.17,8.71,195980,0
+PESI.US,D,20250220,000000,8.65,8.9,8.42,8.69,180762,0
+PESI.US,D,20250221,000000,8.85,8.85,8.47,8.51,153083,0
+PESI.US,D,20250224,000000,8.59,8.7,8.17,8.18,115299,0
+PESI.US,D,20250225,000000,8.17,8.43,8.1333,8.36,121738,0
+PESI.US,D,20250226,000000,8.4,9.5899,8.13,8.16,101454,0
+PESI.US,D,20250227,000000,8.16,8.24,7.98,8,80023,0
+PESI.US,D,20250228,000000,7.96,8.755,7.95,8.04,115841,0
+PESI.US,D,20250303,000000,8.01,8.065,7.605,7.66,88063,0
+PESI.US,D,20250304,000000,7.71,7.89,7.46,7.48,135365,0
+PESI.US,D,20250305,000000,7.48,7.6,7.3514,7.48,119017,0
+PESI.US,D,20250306,000000,7.42,7.69,7.4,7.49,106988,0
+PESI.US,D,20250307,000000,7.47,7.75,7.43,7.62,61738,0
+PESI.US,D,20250310,000000,7.55,7.58,7.105,7.24,103146,0
+PESI.US,D,20250311,000000,7.22,7.29,6.96,7.07,179114,0
+PESI.US,D,20250312,000000,7.24,7.4333,7.06,7.24,82660,0
+PESI.US,D,20250313,000000,7.16,8.1871,7.16,7.31,239341,0
+PESI.US,D,20250314,000000,7.31,7.6098,7.1,7.29,223199,0
+PESI.US,D,20250317,000000,7.31,7.505,7.15,7.43,245995,0
+PESI.US,D,20250318,000000,7.36,7.37,7.015,7.22,199443,0
+PESI.US,D,20250319,000000,7.23,7.49,7.08,7.4,282877,0
+PESI.US,D,20250320,000000,7.44,7.76,7.206,7.54,245920,0
+PESI.US,D,20250321,000000,7.49,7.49,6.91,6.96,606646,0
+PESI.US,D,20250324,000000,7.1,7.65,7.1,7.47,129862,0
+PESI.US,D,20250325,000000,7.42,7.65,7.4,7.5,145111,0
+PESI.US,D,20250326,000000,7.49,7.7234,7.45,7.5,90580,0
+PESI.US,D,20250327,000000,7.49,8.23,7.49,8.15,275380,0
+PESI.US,D,20250328,000000,8.14,8.14,7.6,7.71,179210,0
+PESI.US,D,20250331,000000,7.56,7.565,7.26,7.27,146606,0
+PESI.US,D,20250401,000000,7.19,7.33,7,7.14,169025,0
+PESI.US,D,20250402,000000,6.99,7.5279,6.95,7.36,361098,0
+PESI.US,D,20250403,000000,6.97,7.095,6.79,6.84,210697,0
+PESI.US,D,20250404,000000,6.64,6.77,6.25,6.73,559164,0
+PESI.US,D,20250407,000000,6.43,7.14,6.3,6.84,174935,0
+PESI.US,D,20250408,000000,7.09,7.09,6.37,6.51,176353,0
+PESI.US,D,20250409,000000,6.39,7.31,6.332,7.07,148351,0
+PESI.US,D,20250410,000000,6.87,7.49,6.84,7.34,294281,0
+PESI.US,D,20250411,000000,7.31,7.4,6.8916,7.22,89526,0
+PESI.US,D,20250414,000000,7.28,7.39,7.14,7.35,87035,0
+PESI.US,D,20250415,000000,7.35,7.5,7.07,7.17,105571,0
+PESI.US,D,20250416,000000,7.2,7.89,7.2,7.68,276373,0
+PESI.US,D,20250417,000000,7.66,8.52,7.66,8.26,366459,0
+PESI.US,D,20250421,000000,8.08,8.17,7.7585,8.16,111843,0
+PESI.US,D,20250422,000000,8.27,8.35,8.0365,8.25,140951,0
+PESI.US,D,20250423,000000,8.41,8.745,8.305,8.34,133412,0
+PESI.US,D,20250424,000000,8.34,8.445,8.06,8.31,95791,0
+PESI.US,D,20250425,000000,8.24,8.425,8.04,8.31,104935,0
+PESI.US,D,20250428,000000,8.31,8.48,8.05,8.2,74377,0
+PESI.US,D,20250429,000000,8.19,8.32,8.04,8.23,44003,0
+PESI.US,D,20250430,000000,8.08,8.29,7.9449,8.2,74750,0
+PESI.US,D,20250501,000000,8.13,9.05,7.945,9,350784,0
+PESI.US,D,20250502,000000,8.83,9.24,8.6755,8.99,230701,0
+PESI.US,D,20250505,000000,8.99,9.49,8.5,8.97,497145,0
+PESI.US,D,20250506,000000,8.88,8.88,8.5982,8.75,101565,0
+PESI.US,D,20250507,000000,8.85,9.33,8.75,8.85,222355,0
+PESI.US,D,20250508,000000,8.63,9.76,8.28,9.5,347601,0
+PESI.US,D,20250509,000000,9.5,9.64,8.89,9.39,280123,0
+PESI.US,D,20250512,000000,9.77,9.97,9.22,9.45,209850,0
+PESI.US,D,20250513,000000,9.48,10.05,9.09,9.68,147375,0
+PESI.US,D,20250514,000000,9.8,10,9.55,9.69,99085,0
+PESI.US,D,20250515,000000,9.67,9.95,9.52,9.57,170747,0
+PESI.US,D,20250516,000000,9.57,10.02,9.41,9.91,161166,0
+PESI.US,D,20250519,000000,9.72,10.4,9.7,10.31,174024,0
+PESI.US,D,20250520,000000,10.31,10.6,10.15,10.25,122094,0
+PESI.US,D,20250521,000000,10.14,10.381,10.0001,10.15,61532,0
+PESI.US,D,20250522,000000,10.1,10.425,10.07,10.21,70218,0
+PESI.US,D,20250523,000000,10.23,11.0633,10.2,10.84,244830,0
+PESI.US,D,20250527,000000,11.125,11.33,10.535,11.16,181386,0
+PESI.US,D,20250528,000000,11.15,11.24,10.76,10.83,122352,0
+PESI.US,D,20250529,000000,10.94,11,10.69,10.86,139034,0
+PESI.US,D,20250530,000000,10.85,11.025,10.46,10.59,138363,0
+PESI.US,D,20250602,000000,10.59,10.59,10.055,10.11,144403,0
+PESI.US,D,20250603,000000,10.15,10.34,9.86,9.86,102981,0
+PESI.US,D,20250604,000000,9.87,10.39,9.735,10.27,119849,0
+PESI.US,D,20250605,000000,10.27,10.37,9.93,9.98,147070,0
+PESI.US,D,20250606,000000,10.16,10.19,9.81,9.89,100082,0
+PESI.US,D,20250609,000000,10,10.608,9.92,10.34,128581,0
+PESI.US,D,20250610,000000,10.36,10.5961,10.16,10.36,118578,0
+PESI.US,D,20250611,000000,10.47,10.6,10.26,10.32,120564,0
+PESI.US,D,20250612,000000,10.24,10.4,10.165,10.33,105687,0
+PESI.US,D,20250613,000000,10.17,10.3,9.95,9.98,82732,0
+PESI.US,D,20250616,000000,10.07,10.235,10.0109,10.07,49707,0
+PESI.US,D,20250617,000000,9.99,10.305,9.96,10.05,75194,0
+PESI.US,D,20250618,000000,10.1,10.2795,9.97,10.1,45558,0
+PESI.US,D,20250620,000000,10.21,10.34,9.925,9.99,110682,0
+PESI.US,D,20250623,000000,9.96,10.17,9.78,10.14,143744,0
+PESI.US,D,20250624,000000,10.26,10.435,10.1875,10.33,88326,0
+PESI.US,D,20250625,000000,10.33,10.3882,10.1,10.16,61636,0
+PESI.US,D,20250626,000000,10.15,10.5968,10.1,10.49,112310,0
+PESI.US,D,20250627,000000,10.49,10.5485,10.28,10.43,567972,0
+PESI.US,D,20250630,000000,10.52,10.6,10.4,10.52,142783,0
+PESI.US,D,20250701,000000,10.5,10.97,10.425,10.75,113291,0
+PESI.US,D,20250702,000000,10.84,11.25,10.825,10.98,112447,0
+PESI.US,D,20250703,000000,11.05,11.3,11.02,11.07,60972,0
+PESI.US,D,20250707,000000,11,11.3,10.965,11.27,116694,0
+PESI.US,D,20250708,000000,11.3,11.34,11.07,11.13,101337,0
+PESI.US,D,20250709,000000,11.18,11.27,11.1,11.22,42816,0
+PESI.US,D,20250710,000000,11.14,11.785,11.14,11.6,85399,0
+PESI.US,D,20250711,000000,11.58,11.6782,11.275,11.4,85074,0
+PESI.US,D,20250714,000000,11.38,11.45,11.2801,11.32,109698,0
+PESI.US,D,20250715,000000,11.35,11.44,11.21,11.32,250289,0
+PESI.US,D,20250716,000000,11.42,11.48,11.3,11.45,75841,0
+PESI.US,D,20250717,000000,11.37,11.87,11.37,11.73,181732,0
+PESI.US,D,20250718,000000,11.84,11.84,11.32,11.38,131275,0
+PESI.US,D,20250721,000000,11.39,11.75,11.39,11.7,96570,0
+PESI.US,D,20250722,000000,11.7,12.05,11.6708,12.02,195065,0
+PESI.US,D,20250723,000000,12.17,12.6299,12.14,12.23,240692,0
+PESI.US,D,20250724,000000,12.23,12.39,12.13,12.25,157719,0
+PESI.US,D,20250725,000000,12.36,12.455,12.1751,12.33,58073,0
+PESI.US,D,20250728,000000,12.42,12.43,12.225,12.33,98052,0
+PESI.US,D,20250729,000000,12.33,12.3674,11.8501,12.05,279916,0
+PESI.US,D,20250730,000000,12.01,12.05,11.075,11.24,190249,0
+PESI.US,D,20250731,000000,11.28,11.89,11.11,11.52,345622,0
+PESI.US,D,20250801,000000,11.31,11.35,10.61,10.61,126525,0
+PESI.US,D,20250804,000000,10.87,11.92,10.87,11.4,138785,0
+PESI.US,D,20250805,000000,11.45,11.45,11.075,11.23,94407,0
+PESI.US,D,20250806,000000,11.27,11.6622,11.1,11.13,137523,0
+PESI.US,D,20250807,000000,11.17,11.38,10.5901,11.23,142241,0
+PESI.US,D,20250808,000000,11.34,11.3496,11.03,11.18,83423,0
+PESI.US,D,20250811,000000,11,11.81,11,11.68,103248,0
+PESI.US,D,20250812,000000,11.78,11.88,11.505,11.73,86528,0
+PESI.US,D,20250813,000000,11.76,11.98,11.4862,11.93,76860,0
+PESI.US,D,20250814,000000,11.7,11.895,11.2791,11.8,63046,0
+PESI.US,D,20250815,000000,11.85,11.86,11.42,11.63,69089,0
+PESI.US,D,20250818,000000,11.65,11.7497,11.285,11.55,85443,0
+PESI.US,D,20250819,000000,11.56,11.665,11.171,11.42,99436,0
+PESI.US,D,20250820,000000,11.46,11.485,11.25,11.46,84219,0
+PESI.US,D,20250821,000000,11.42,11.845,11.4,11.67,71317,0
+PESI.US,D,20250822,000000,11.74,12.49,11.74,12.16,147552,0
+PESI.US,D,20250825,000000,12.07,12.25,11.8,11.81,98592,0
+PESI.US,D,20250826,000000,11.79,12.23,11.76,12.07,109012,0
+PESI.US,D,20250827,000000,12.05,12.2136,11.954,11.96,63766,0
+PESI.US,D,20250828,000000,11.97,12.19,11.9,11.92,84571,0
+PESI.US,D,20250829,000000,12.09,12.21,11.85,11.89,148291,0
+PESI.US,D,20250902,000000,11.76,11.9163,11.565,11.63,132842,0
+PESI.US,D,20250903,000000,11.6,11.75,11.43,11.45,121330,0
+PESI.US,D,20250904,000000,11.4,12.16,11.325,12.04,173320,0
+PESI.US,D,20250905,000000,12.12,12.18,11.915,12.05,68864,0
+PESI.US,D,20250908,000000,12.13,12.319,12.03,12.16,73579,0
+PESI.US,D,20250909,000000,12.19,12.2798,8.62,10.03,1509367,0
+PESI.US,D,20250910,000000,10.06,10.29,9.43,10.06,586109,0
+PESI.US,D,20250911,000000,10.03,10.1711,8.02,8.19,983350,0
+PESI.US,D,20250912,000000,8.58,9.47,8.5517,9.12,663024,0
+PESI.US,D,20250915,000000,9.17,9.17,8.6903,8.75,210986,0
+PESI.US,D,20250916,000000,8.68,8.84,8.46,8.47,178855,0
+PESI.US,D,20250917,000000,8.46,8.52,8.14,8.19,235134,0
+PESI.US,D,20250918,000000,9.47,10.27,9.36,9.56,798606,0
+PESI.US,D,20250919,000000,9.5,9.59,9.05,9.14,394142,0
+PESI.US,D,20250922,000000,9.13,9.875,9.06,9.81,414298,0
+PESI.US,D,20250923,000000,9.78,9.8,9.4205,9.49,146161,0
+PESI.US,D,20250924,000000,9.49,9.85,9.375,9.61,159585,0
+PESI.US,D,20250925,000000,9.68,9.82,9.45,9.62,117628,0
+PESI.US,D,20250926,000000,9.54,9.98,9.4172,9.93,96315,0
+PESI.US,D,20250929,000000,9.93,10.18,9.8068,9.99,167650,0
+PESI.US,D,20250930,000000,9.99,10.4,9.89,10.1,114261,0
+PESI.US,D,20251001,000000,10.03,10.045,9.71,9.91,217401,0
+PESI.US,D,20251002,000000,9.92,10.025,9.6,9.7,103932,0
+PESI.US,D,20251003,000000,9.7,10.075,9.7,10.05,109209,0
+PESI.US,D,20251006,000000,10.15,10.45,9.98,10.1,179209,0
+PESI.US,D,20251007,000000,10.1,10.22,9.87,9.98,81937,0
+PESI.US,D,20251008,000000,10.06,10.37,9.97,10.01,96020,0
+PESI.US,D,20251009,000000,10,10.73,9.885,10.51,367243,0
+PESI.US,D,20251010,000000,10.52,10.715,10.29,10.55,148808,0
+PESI.US,D,20251013,000000,10.63,10.665,10.31,10.5,124749,0
+PESI.US,D,20251014,000000,10.47,11.42,10.33,11.1,475268,0
+PESI.US,D,20251015,000000,11.27,12.305,11.15,12.28,445992,0
+PESI.US,D,20251016,000000,12.3,12.765,11.92,12.57,384945,0
+PESI.US,D,20251017,000000,12.28,13.065,12.21,13.01,216642,0
+PESI.US,D,20251020,000000,13.09,13.62,12.75,13.52,237829,0
+PESI.US,D,20251021,000000,13.42,14.2,13.27,14.11,165366,0
+PESI.US,D,20251022,000000,13.91,14.07,13.5601,13.97,193154,0
+PESI.US,D,20251023,000000,13.93,14.35,13.5,13.98,167307,0
+PESI.US,D,20251024,000000,14,14.47,13.75,13.93,166831,0
+PESI.US,D,20251027,000000,14,14.1046,13.62,13.67,134821,0
+PESI.US,D,20251028,000000,13.59,14,13.36,13.93,109168,0
+PESI.US,D,20251029,000000,13.95,14.9092,13.7918,14.28,345820,0
+PESI.US,D,20251030,000000,14.12,14.41,13.8501,14.005,181114,0
+PESI.US,D,20251031,000000,14.05,14.13,13.51,13.69,146934,0
+PESI.US,D,20251103,000000,13.76,13.83,12.81,12.83,146541,0
+PESI.US,D,20251104,000000,12.51,13.325,12.5,12.97,225931,0
+PESI.US,D,20251105,000000,12.89,13.43,12.77,13.16,236348,0
+PESI.US,D,20251106,000000,13.11,13.265,12.56,12.72,175817,0
+PESI.US,D,20251107,000000,12.72,12.96,12.4,12.87,224785,0
+PESI.US,D,20251110,000000,13.55,15.1599,12.94,14.96,481000,0
+PESI.US,D,20251111,000000,14.89,16.4999,14.54,15.41,593028,0
+PESI.US,D,20251112,000000,15.33,15.65,13.56,13.81,309611,0
+PESI.US,D,20251113,000000,13.68,13.85,12.99,13.17,197312,0
+PESI.US,D,20251114,000000,12.93,13.18,12.48,12.52,184675,0
+PESI.US,D,20251117,000000,12.48,12.52,11.855,12.19,179066,0
+PESI.US,D,20251118,000000,12.02,12.25,11.8,11.93,127544,0
+PESI.US,D,20251119,000000,11.91,12.43,11.77,12.15,115083,0
+PESI.US,D,20251120,000000,12.39,12.5,11.21,11.25,113177,0
+PESI.US,D,20251121,000000,11.28,11.73,11.26,11.67,128812,0
+PESI.US,D,20251124,000000,11.68,12.1,11.365,11.98,88105,0
+PESI.US,D,20251125,000000,12.04,12.34,11.8,12.28,69375,0
+PESI.US,D,20251126,000000,12.19,12.4699,12.17,12.4,66241,0
+PESI.US,D,20251128,000000,12.415,12.585,12.26,12.27,50088,0
+PESI.US,D,20251201,000000,12.31,12.75,12.14,12.35,116116,0
+PESI.US,D,20251202,000000,12.35,12.55,12.02,12.25,130390,0
+PESI.US,D,20251203,000000,12.39,13.46,12.3245,13.36,168184,0
+PESI.US,D,20251204,000000,13.23,14,13.23,13.87,98366,0
+PESI.US,D,20251205,000000,13.88,14.25,13.68,13.98,71398,0
+PESI.US,D,20251208,000000,14.1,14.225,13.5429,14.18,67710,0
+PESI.US,D,20251209,000000,14.2,14.66,14.108,14.37,70201,0
+PESI.US,D,20251210,000000,14.4,14.64,14.1848,14.26,111995,0
+PESI.US,D,20251211,000000,14.36,14.65,14.26,14.55,76730,0
+PESI.US,D,20251212,000000,14.65,14.65,14.03,14.09,74277,0
+PESI.US,D,20251215,000000,14.09,14.09,13.52,13.78,92054,0
+PESI.US,D,20251216,000000,13.73,13.86,13.48,13.62,100887,0
+PESI.US,D,20251217,000000,13.64,13.72,12.7,13.03,124981,0
+PESI.US,D,20251218,000000,13.25,13.42,13.05,13.24,76440,0
+PESI.US,D,20251219,000000,13.24,13.74,13.1,13.23,371035,0
+PESI.US,D,20251222,000000,13.31,13.575,12.913,12.97,76695,0
+PESI.US,D,20251223,000000,12.82,12.9961,12.62,12.74,57599,0
+PESI.US,D,20251224,000000,12.7,12.7899,12.5,12.67,45974,0
+PESI.US,D,20251226,000000,12.7,12.87,12.555,12.87,54361,0
+PESI.US,D,20251229,000000,12.83,12.98,12.65,12.84,69066,0
+PESI.US,D,20251230,000000,12.91,13.035,12.76,12.97,112663,0
+PESI.US,D,20251231,000000,12.91,12.91,12.52,12.59,69330,0
+PESI.US,D,20260102,000000,12.67,13.0635,12.085,12.25,51011,0
+PESI.US,D,20260105,000000,12.25,13.3,12.25,13.17,71689,0
+PESI.US,D,20260106,000000,13.07,13.49,12.85,13.34,63867,0
+PESI.US,D,20260107,000000,13.29,14.19,13.19,13.93,114281,0
+PESI.US,D,20260108,000000,13.8,14.17,13.8,14.08,50364,0
+PESI.US,D,20260109,000000,14.2,14.39,13.9828,14.19,99997,0
+PESI.US,D,20260112,000000,14.13,14.74,14.13,14.68,113355,0
+PESI.US,D,20260113,000000,14.75,14.9,14.27,14.44,86406,0
+PESI.US,D,20260114,000000,14.43,14.52,14.24,14.47,82752,0
+PESI.US,D,20260115,000000,14.5,14.88,14.36,14.64,96454,0
+PESI.US,D,20260116,000000,14.48,14.86,13.76,14.82,200251,0
+PESI.US,D,20260120,000000,14.54,14.7125,13.66,13.71,165335,0
+PESI.US,D,20260121,000000,13.89,14.63,13.875,14.53,82466,0
+PESI.US,D,20260122,000000,14.6,15.1799,14.345,14.82,102881,0
+PESI.US,D,20260123,000000,14.68,14.8422,14.3501,14.68,56950,0
+PESI.US,D,20260126,000000,14.7,15.19,14.7,14.95,165788,0
+PESI.US,D,20260127,000000,14.91,15.375,14.546,15.33,135326,0
+PESI.US,D,20260128,000000,15.3,15.63,14.95,15.56,142329,0
+PESI.US,D,20260129,000000,15.57,15.94,15.11,15.4,106328,0
+PESI.US,D,20260130,000000,15.23,16.15,15.1824,15.27,286832,0
+PESI.US,D,20260202,000000,15.18,15.98,15.01,15.75,155736,0
+PESI.US,D,20260203,000000,15.73,16.05,15,15.45,197153,0
+PESI.US,D,20260204,000000,15.49,15.87,14.7,15.13,148658,0
+PESI.US,D,20260205,000000,14.95,15.445,14.32,14.41,195222,0
+PESI.US,D,20260206,000000,14.68,15.48,14.68,15.29,186448,0
+PESI.US,D,20260209,000000,15.35,16.4,15.245,15.67,224870,0
+PESI.US,D,20260210,000000,15.815,16.24,15.58,15.76,84302,0
+PESI.US,D,20260211,000000,15.91,15.91,15.09,15.65,91918,0
+PESI.US,D,20260212,000000,15.73,15.73,14.78,14.85,156035,0
+PESI.US,D,20260213,000000,14.77,15.095,14.63,14.84,84690,0
+PESI.US,D,20260217,000000,14.74,14.77,14.41,14.5,61983,0
+PESI.US,D,20260218,000000,14.5,14.8,13.895,14.09,92360,0
diff --git a/daily/us/nasdaq stocks/2/pgny.us.txt b/daily/us/nasdaq stocks/2/pgny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb7928212a4ac39efd1a567976ef434f387290ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pgny.us.txt	
@@ -0,0 +1,1587 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGNY.US,D,20191025,000000,13.5,16,13.29,15.94,4975772,0
+PGNY.US,D,20191028,000000,15.9,18.15,15.8606,17.21,1163966,0
+PGNY.US,D,20191029,000000,17.23,17.25,16.11,16.43,546078,0
+PGNY.US,D,20191030,000000,16.39,16.9,16,16.21,349162,0
+PGNY.US,D,20191031,000000,16.2,17.38,16.12,16.43,1200518,0
+PGNY.US,D,20191101,000000,16.46,18.7,16.2161,18.38,559417,0
+PGNY.US,D,20191104,000000,18.9,19.85,18.7,19.05,725169,0
+PGNY.US,D,20191105,000000,19.2,19.88,19.2,19.79,342484,0
+PGNY.US,D,20191106,000000,19.88,20.2365,19.21,19.9,521618,0
+PGNY.US,D,20191107,000000,19.99,21.04,19.61,20.92,431627,0
+PGNY.US,D,20191108,000000,20.85,21.785,19.44,21.75,302073,0
+PGNY.US,D,20191111,000000,21.64,22.75,20.76,21.99,376209,0
+PGNY.US,D,20191112,000000,22.15,22.495,20.19,20.81,365394,0
+PGNY.US,D,20191113,000000,20.74,21.655,20.2,20.5,422388,0
+PGNY.US,D,20191114,000000,20.42,20.9999,19.27,20.56,364985,0
+PGNY.US,D,20191115,000000,22.41,23.99,21.305,23.76,1286673,0
+PGNY.US,D,20191118,000000,24,25.95,23.02,24.92,918691,0
+PGNY.US,D,20191119,000000,25.5,29.29,24.25,26.82,1193859,0
+PGNY.US,D,20191120,000000,26.34,28.7,25.0297,26.56,1023359,0
+PGNY.US,D,20191121,000000,26.5,28.72,26.27,27,784173,0
+PGNY.US,D,20191122,000000,27,28.13,25.57,25.68,466887,0
+PGNY.US,D,20191125,000000,25.73,26.53,25.18,25.72,483025,0
+PGNY.US,D,20191126,000000,25.79,25.99,25.13,25.76,445482,0
+PGNY.US,D,20191127,000000,25.76,27.4,25.56,26.99,634422,0
+PGNY.US,D,20191129,000000,27.23,27.89,26.64,26.64,192045,0
+PGNY.US,D,20191202,000000,27.56,28.97,27.06,28.54,1231595,0
+PGNY.US,D,20191203,000000,27.69,29.199,27.5,27.72,550980,0
+PGNY.US,D,20191204,000000,28.15,29.04,25.11,26.34,1550691,0
+PGNY.US,D,20191205,000000,27.62,27.91,24.17,27.86,1440461,0
+PGNY.US,D,20191206,000000,27.57,32,26.43,30.49,2538626,0
+PGNY.US,D,20191209,000000,31.47,31.5,25.52,27.81,1903451,0
+PGNY.US,D,20191210,000000,28,28.78,27.02,27.33,743843,0
+PGNY.US,D,20191211,000000,27.3,27.57,25.35,26.46,1062257,0
+PGNY.US,D,20191212,000000,26.44,27.15,25.05,25.16,656431,0
+PGNY.US,D,20191213,000000,25.27,26.41,25.2,25.99,671108,0
+PGNY.US,D,20191216,000000,26.22,26.7,24.32,24.91,1044935,0
+PGNY.US,D,20191217,000000,24.88,25.76,24.6,25.49,646355,0
+PGNY.US,D,20191218,000000,25.47,25.8,24.26,24.46,657507,0
+PGNY.US,D,20191219,000000,24.54,24.9825,22.9,23.84,967143,0
+PGNY.US,D,20191220,000000,23.84,24.64,23.1,23.54,2407534,0
+PGNY.US,D,20191223,000000,23.53,25.9,23.13,25.7,873389,0
+PGNY.US,D,20191224,000000,25.63,25.99,25.41,25.65,265414,0
+PGNY.US,D,20191226,000000,25.56,26.8371,24.7901,26.27,721325,0
+PGNY.US,D,20191227,000000,26.56,27.99,26.3396,27.95,576451,0
+PGNY.US,D,20191230,000000,28.13,28.65,26.84,28.205,547690,0
+PGNY.US,D,20191231,000000,28.14,28.45,27.34,27.45,343189,0
+PGNY.US,D,20200102,000000,27.4,27.65,25.35,25.96,653947,0
+PGNY.US,D,20200103,000000,25.52,26.65,25.21,25.91,401861,0
+PGNY.US,D,20200106,000000,25.67,28,25.38,27.97,366922,0
+PGNY.US,D,20200107,000000,27.83,30,27.27,29.32,1133763,0
+PGNY.US,D,20200108,000000,29.49,30.67,28.53,29.39,844414,0
+PGNY.US,D,20200109,000000,29.86,30.468,27.26,28.6,1247554,0
+PGNY.US,D,20200110,000000,28.5,29.55,27.84,29.26,562754,0
+PGNY.US,D,20200113,000000,29.5,31.85,29.1372,31.81,1587473,0
+PGNY.US,D,20200114,000000,32.89,35.43,32.07,33.34,1721126,0
+PGNY.US,D,20200115,000000,33.65,35.2,29.55,31.03,1297532,0
+PGNY.US,D,20200116,000000,31.28,32.34,30.91,31.61,462097,0
+PGNY.US,D,20200117,000000,31.85,31.97,29.5,30.49,632690,0
+PGNY.US,D,20200121,000000,30.56,32.88,30,32.37,511723,0
+PGNY.US,D,20200122,000000,32.57,34.23,31.35,32.02,670646,0
+PGNY.US,D,20200123,000000,31.91,33.56,31.45,32.5,484264,0
+PGNY.US,D,20200124,000000,32.94,33.08,31.61,32.1,368839,0
+PGNY.US,D,20200127,000000,30.37,32.09,30,31.62,490416,0
+PGNY.US,D,20200128,000000,32.27,33.86,31.465,31.85,682101,0
+PGNY.US,D,20200129,000000,32.08,32.2799,30.38,30.51,491436,0
+PGNY.US,D,20200130,000000,30.23,30.38,28.0223,28.69,1192113,0
+PGNY.US,D,20200131,000000,28.55,28.8,26.72,27.8,671642,0
+PGNY.US,D,20200203,000000,28,28.45,26.39,26.65,563323,0
+PGNY.US,D,20200204,000000,26.88,28.71,26.69,28.705,574508,0
+PGNY.US,D,20200205,000000,29.03,30.21,28.84,30.05,403487,0
+PGNY.US,D,20200206,000000,30.1,30.88,29.75,29.9,276891,0
+PGNY.US,D,20200207,000000,29.81,30.14,28.87,28.95,290729,0
+PGNY.US,D,20200210,000000,28.87,30.36,28.8001,29.97,233944,0
+PGNY.US,D,20200211,000000,30.3,31.4,30.26,30.96,265664,0
+PGNY.US,D,20200212,000000,31.49,34.88,31.406,34.28,1595273,0
+PGNY.US,D,20200213,000000,33.44,34.85,32.5,33.08,593209,0
+PGNY.US,D,20200214,000000,33.1,34.05,32.73,33.01,304240,0
+PGNY.US,D,20200218,000000,33.25,35.85,33.01,35.6,719890,0
+PGNY.US,D,20200219,000000,36,36.5,33.52,34.76,810069,0
+PGNY.US,D,20200220,000000,34.76,35.07,33.42,33.67,430176,0
+PGNY.US,D,20200221,000000,33.67,34.07,29.6,29.99,1254231,0
+PGNY.US,D,20200224,000000,28.49,30.9181,28.05,29.06,548476,0
+PGNY.US,D,20200225,000000,30,30.33,27.25,27.59,754273,0
+PGNY.US,D,20200226,000000,27.64,28.49,26.7,26.94,574895,0
+PGNY.US,D,20200227,000000,25.64,28.17,25.5,26.64,604468,0
+PGNY.US,D,20200228,000000,26.05,28,25.77,27.53,626985,0
+PGNY.US,D,20200302,000000,27.71,28.02,26.1205,27.41,753885,0
+PGNY.US,D,20200303,000000,28,29,26.31,26.58,582747,0
+PGNY.US,D,20200304,000000,27.25,29.17,26.985,28.73,632753,0
+PGNY.US,D,20200305,000000,28.02,28.38,26.68,27.43,433753,0
+PGNY.US,D,20200306,000000,26.01,28.5,24.02,25.22,1552545,0
+PGNY.US,D,20200309,000000,22.2935,23.7,21.511,23.16,595608,0
+PGNY.US,D,20200310,000000,23.99,24.4,22.98,24.29,482147,0
+PGNY.US,D,20200311,000000,23.54,23.79,21.37,22.31,757635,0
+PGNY.US,D,20200312,000000,20.01,21.3,20,20.07,658514,0
+PGNY.US,D,20200313,000000,21.14,21.78,19.78,21.7,508467,0
+PGNY.US,D,20200316,000000,19.2,22.79,17.95,19.59,711778,0
+PGNY.US,D,20200317,000000,20.84,24,19.425,23.95,558487,0
+PGNY.US,D,20200318,000000,22.3,23.49,16.38,20.99,1051843,0
+PGNY.US,D,20200319,000000,20.48,21.48,18.06,20.25,671441,0
+PGNY.US,D,20200320,000000,20.56,20.8381,18.24,19.5,591141,0
+PGNY.US,D,20200323,000000,19.58,19.58,16.01,16.47,750511,0
+PGNY.US,D,20200324,000000,18,18.42,15.59,18.12,1246703,0
+PGNY.US,D,20200325,000000,18.2,19.3939,16.71,18.97,651665,0
+PGNY.US,D,20200326,000000,19.26,22.64,18.7,22.6,619145,0
+PGNY.US,D,20200327,000000,21.7,22.97,20.84,21.28,424658,0
+PGNY.US,D,20200330,000000,21.4,22.6,21.01,22.57,426328,0
+PGNY.US,D,20200331,000000,22.24,23,20.38,21.19,534132,0
+PGNY.US,D,20200401,000000,20.22,20.41,17.06,17.53,427839,0
+PGNY.US,D,20200402,000000,17.55,18.5,16.43,16.5,582761,0
+PGNY.US,D,20200403,000000,16.57,17.8018,15.78,17.53,338943,0
+PGNY.US,D,20200406,000000,18.65,19.0885,17.23,18.96,425189,0
+PGNY.US,D,20200407,000000,19.53,20,18.3401,18.69,485529,0
+PGNY.US,D,20200408,000000,19.03,19.67,17.9,19.18,550522,0
+PGNY.US,D,20200409,000000,19.63,21.23,18.8351,21.23,466783,0
+PGNY.US,D,20200413,000000,21.15,21.26,18.77,19.07,378930,0
+PGNY.US,D,20200414,000000,19.51,21.18,19.51,21.16,271932,0
+PGNY.US,D,20200415,000000,21,21,18.8308,20.4,454595,0
+PGNY.US,D,20200416,000000,20.34,21.205,19.7101,20.4,390219,0
+PGNY.US,D,20200417,000000,21.23,23.17,20.69,22.99,583445,0
+PGNY.US,D,20200420,000000,22.4,22.58,21.21,22.12,379406,0
+PGNY.US,D,20200421,000000,21.57,21.7024,20.17,21.38,290346,0
+PGNY.US,D,20200422,000000,20.86,24,20.24,23.38,1466515,0
+PGNY.US,D,20200423,000000,23.4,23.7543,21.17,21.46,930932,0
+PGNY.US,D,20200424,000000,21.75,22.12,20.26,20.73,924224,0
+PGNY.US,D,20200427,000000,21.1,21.7,20.6,21.2,586639,0
+PGNY.US,D,20200428,000000,21.7,22.51,21.35,21.82,524477,0
+PGNY.US,D,20200429,000000,22.45,24.05,22.45,24.05,603039,0
+PGNY.US,D,20200430,000000,23.5,24.0387,23.08,23.43,450407,0
+PGNY.US,D,20200501,000000,22.9,22.9,21.25,22.62,528424,0
+PGNY.US,D,20200504,000000,22.06,22.7,21.36,21.87,319706,0
+PGNY.US,D,20200505,000000,21.75,23.11,21.75,23,381959,0
+PGNY.US,D,20200506,000000,22.68,22.9875,21.395,21.75,503657,0
+PGNY.US,D,20200507,000000,22.06,23.03,21.6,23,565098,0
+PGNY.US,D,20200508,000000,23.24,23.42,21.8,22.02,559351,0
+PGNY.US,D,20200511,000000,21.8,22.29,21.3,21.45,487824,0
+PGNY.US,D,20200512,000000,21.5,22,20.07,20.49,705771,0
+PGNY.US,D,20200513,000000,25.05,27.49,23.66,26.13,5290488,0
+PGNY.US,D,20200514,000000,25.5,25.99,23.71,24.55,1457647,0
+PGNY.US,D,20200515,000000,24.58,25.84,23.32,25.49,1580458,0
+PGNY.US,D,20200518,000000,26.45,28.03,26.3092,27.65,1481642,0
+PGNY.US,D,20200519,000000,26.73,28.38,26.63,27.39,743186,0
+PGNY.US,D,20200520,000000,26.02,26.43,24.73,25.51,2626652,0
+PGNY.US,D,20200521,000000,25.67,25.88,24.3,24.93,901186,0
+PGNY.US,D,20200522,000000,25.15,25.15,23.38,25.1,574187,0
+PGNY.US,D,20200526,000000,25.84,25.9,23.9324,24.06,621760,0
+PGNY.US,D,20200527,000000,24.34,25.21,23.71,24.01,664160,0
+PGNY.US,D,20200528,000000,24.31,25.2,24.1,24.81,1034263,0
+PGNY.US,D,20200529,000000,24.84,25.09,24.22,24.96,927947,0
+PGNY.US,D,20200601,000000,25.4,25.63,23.8,24,821039,0
+PGNY.US,D,20200602,000000,24.48,24.8,23.5,24.39,454582,0
+PGNY.US,D,20200603,000000,24.47,24.89,24.0901,24.35,515014,0
+PGNY.US,D,20200604,000000,24.75,25.145,23.82,24.62,685208,0
+PGNY.US,D,20200605,000000,24.81,25.095,24.1,24.9,692474,0
+PGNY.US,D,20200608,000000,25.18,25.35,23.55,24.85,1534825,0
+PGNY.US,D,20200609,000000,24.78,25.8895,24.41,24.83,1416194,0
+PGNY.US,D,20200610,000000,24.63,25.31,24.1,24.74,686080,0
+PGNY.US,D,20200611,000000,24,24.12,21.21,21.91,1195946,0
+PGNY.US,D,20200612,000000,22.69,23.4699,21.26,22.56,818071,0
+PGNY.US,D,20200615,000000,21.74,22.8,21.5801,22.61,643566,0
+PGNY.US,D,20200616,000000,23.39,24.08,22.99,23.38,537945,0
+PGNY.US,D,20200617,000000,23.3,23.77,22.31,22.55,752682,0
+PGNY.US,D,20200618,000000,22.35,23.64,22.1,23.07,1246912,0
+PGNY.US,D,20200619,000000,23.36,24.74,23.22,23.88,955059,0
+PGNY.US,D,20200622,000000,23.71,24.405,23.59,24.34,853039,0
+PGNY.US,D,20200623,000000,24.32,25.382,24.32,25.08,1618131,0
+PGNY.US,D,20200624,000000,25,26.85,24.5009,25.83,1430543,0
+PGNY.US,D,20200625,000000,26,26.25,24.77,25.66,1007829,0
+PGNY.US,D,20200626,000000,25.4,25.64,24.05,24.69,2797659,0
+PGNY.US,D,20200629,000000,24.8,25.46,23.6901,24.4,415703,0
+PGNY.US,D,20200630,000000,24.08,26.01,23.95,25.81,655185,0
+PGNY.US,D,20200701,000000,26,26.77,25.38,26.61,934326,0
+PGNY.US,D,20200702,000000,26.5,26.93,25.67,26.31,691155,0
+PGNY.US,D,20200706,000000,26.64,27.0273,26.005,26.85,681009,0
+PGNY.US,D,20200707,000000,26.56,26.64,25.47,25.94,566028,0
+PGNY.US,D,20200708,000000,25.74,26.29,25.16,25.87,837795,0
+PGNY.US,D,20200709,000000,25.54,26.15,25.21,26.11,642660,0
+PGNY.US,D,20200710,000000,26.22,27.85,25.76,26.81,1039047,0
+PGNY.US,D,20200713,000000,27.12,27.84,25.25,25.31,843946,0
+PGNY.US,D,20200714,000000,25.25,25.29,24.16,24.77,468701,0
+PGNY.US,D,20200715,000000,24.9,26,24.6,25.86,673233,0
+PGNY.US,D,20200716,000000,25.9,26.36,25.22,25.42,449108,0
+PGNY.US,D,20200717,000000,25.57,27,25.45,26.36,772661,0
+PGNY.US,D,20200720,000000,26.13,26.54,25.61,26.1,568768,0
+PGNY.US,D,20200721,000000,26.38,26.86,25.66,25.83,591212,0
+PGNY.US,D,20200722,000000,26,26,25.345,25.65,392313,0
+PGNY.US,D,20200723,000000,25.6,27.75,25.27,27.18,1201334,0
+PGNY.US,D,20200724,000000,27.03,27.1581,26.08,26.84,491627,0
+PGNY.US,D,20200727,000000,27.03,28,26.25,26.8,705898,0
+PGNY.US,D,20200728,000000,26.66,27.27,26.08,26.2,468728,0
+PGNY.US,D,20200729,000000,26.42,26.74,25.77,25.96,409185,0
+PGNY.US,D,20200730,000000,25.92,26.5,25.3,26.25,418588,0
+PGNY.US,D,20200731,000000,26.29,26.69,25.58,26.625,517744,0
+PGNY.US,D,20200803,000000,26.65,27.45,26.37,26.77,943119,0
+PGNY.US,D,20200804,000000,26.82,27.39,26.06,27.18,581532,0
+PGNY.US,D,20200805,000000,27.25,27.65,26.74,27.56,1125664,0
+PGNY.US,D,20200806,000000,27.56,27.64,25.405,27.28,1752433,0
+PGNY.US,D,20200807,000000,26.8,27.5,26.595,26.81,758354,0
+PGNY.US,D,20200810,000000,26.82,29.83,26.57,29.46,2012841,0
+PGNY.US,D,20200811,000000,29.9,30.95,27.85,29.86,1715910,0
+PGNY.US,D,20200812,000000,30.2,30.5,29.268,29.67,630313,0
+PGNY.US,D,20200813,000000,29.61,30.17,29.05,29.22,471590,0
+PGNY.US,D,20200814,000000,29.04,29.69,28.58,29.66,356303,0
+PGNY.US,D,20200817,000000,29.7,31.05,29.36,29.53,898248,0
+PGNY.US,D,20200818,000000,29.59,29.94,28.27,29.285,1311236,0
+PGNY.US,D,20200819,000000,29.57,32.83,29.33,32.6,1398293,0
+PGNY.US,D,20200820,000000,30.92,31.65,30.16,30.99,1498930,0
+PGNY.US,D,20200821,000000,30.02,31.42,29.35,29.38,1032018,0
+PGNY.US,D,20200824,000000,30.57,30.57,27.52,28.69,1205536,0
+PGNY.US,D,20200825,000000,28.77,29.47,28.0962,29.3,444867,0
+PGNY.US,D,20200826,000000,29.44,29.5,27.66,28.37,919004,0
+PGNY.US,D,20200827,000000,28.28,29.08,28.07,28.73,659722,0
+PGNY.US,D,20200828,000000,28.73,29.3,28.31,28.59,519392,0
+PGNY.US,D,20200831,000000,28.57,28.92,27.67,28.55,579238,0
+PGNY.US,D,20200901,000000,28.15,29.95,28.15,29.65,594135,0
+PGNY.US,D,20200902,000000,30,30,28.32,28.87,506120,0
+PGNY.US,D,20200903,000000,28.51,28.784,26.57,27.3,763819,0
+PGNY.US,D,20200904,000000,27.88,27.99,25.758,26.93,710649,0
+PGNY.US,D,20200908,000000,26.48,28.05,26.3,27.78,678868,0
+PGNY.US,D,20200909,000000,28.03,29.08,27.85,28.5,520676,0
+PGNY.US,D,20200910,000000,28.43,28.91,26.485,26.56,991522,0
+PGNY.US,D,20200911,000000,26.75,27.08,25.21,25.86,837977,0
+PGNY.US,D,20200914,000000,26.19,28,26.12,27.91,657055,0
+PGNY.US,D,20200915,000000,27.52,28.64,27.14,27.37,497906,0
+PGNY.US,D,20200916,000000,27.46,29.375,27.46,29.1,838954,0
+PGNY.US,D,20200917,000000,28.48,28.65,26.93,27.39,1078404,0
+PGNY.US,D,20200918,000000,27.63,27.8999,25.78,26.35,2136597,0
+PGNY.US,D,20200921,000000,25.78,25.7935,24.37,25.4,862494,0
+PGNY.US,D,20200922,000000,25.55,26.75,25.43,26.71,742297,0
+PGNY.US,D,20200923,000000,27.22,27.57,26.5,26.9,944643,0
+PGNY.US,D,20200924,000000,26.52,27.7,26.49,27.43,613603,0
+PGNY.US,D,20200925,000000,27.22,29,27.2,28.62,696770,0
+PGNY.US,D,20200928,000000,28.94,29.25,27.89,28.23,427060,0
+PGNY.US,D,20200929,000000,28.56,29.79,28.15,29.16,590203,0
+PGNY.US,D,20200930,000000,29.22,30.09,28.89,29.43,521002,0
+PGNY.US,D,20201001,000000,29.66,30.09,28.16,28.91,774792,0
+PGNY.US,D,20201002,000000,28.09,29.4,27.9,28.85,657447,0
+PGNY.US,D,20201005,000000,29.14,29.88,28.8,29.8,331710,0
+PGNY.US,D,20201006,000000,30.02,30.1,28.56,28.7,419441,0
+PGNY.US,D,20201007,000000,28.86,28.98,26.81,27.4,1116965,0
+PGNY.US,D,20201008,000000,27.59,28.55,27.33,28.09,668526,0
+PGNY.US,D,20201009,000000,28.11,29.09,28.11,28.89,369352,0
+PGNY.US,D,20201012,000000,28.91,30.02,28.5,29.51,480859,0
+PGNY.US,D,20201013,000000,29.35,29.91,28.65,29.26,567171,0
+PGNY.US,D,20201014,000000,29.29,29.75,28.53,28.75,389395,0
+PGNY.US,D,20201015,000000,28.33,28.56,27.17,28.35,889485,0
+PGNY.US,D,20201016,000000,28.38,28.545,27.43,27.81,478947,0
+PGNY.US,D,20201019,000000,27.84,28.68,27.29,27.57,438696,0
+PGNY.US,D,20201020,000000,27.69,27.96,27.07,27.1,514905,0
+PGNY.US,D,20201021,000000,27.23,27.64,26.5,27.24,450707,0
+PGNY.US,D,20201022,000000,27.23,27.51,26.6,27.4,373307,0
+PGNY.US,D,20201023,000000,27.6,28.06,27.26,27.95,341266,0
+PGNY.US,D,20201026,000000,27.43,27.885,26.431,26.69,363779,0
+PGNY.US,D,20201027,000000,26.9,27.0999,26.435,26.62,422396,0
+PGNY.US,D,20201028,000000,26.15,26.35,24.52,24.6,561350,0
+PGNY.US,D,20201029,000000,24.61,25.33,23.75,24.6,618360,0
+PGNY.US,D,20201030,000000,24.47,24.73,23.56,24.37,619478,0
+PGNY.US,D,20201102,000000,25.6051,25.6051,24.2,24.72,296588,0
+PGNY.US,D,20201103,000000,25.14,26.11,24.9092,25.26,328837,0
+PGNY.US,D,20201104,000000,25.49,27.25,25.385,27.1,537424,0
+PGNY.US,D,20201105,000000,27.65,27.65,26.36,27.35,704403,0
+PGNY.US,D,20201106,000000,28.08,28.08,25.74,27.01,1738369,0
+PGNY.US,D,20201109,000000,28.89,30.26,28.52,28.57,1415802,0
+PGNY.US,D,20201110,000000,28.87,29.605,28.22,29.01,1010872,0
+PGNY.US,D,20201111,000000,29.29,29.85,28.76,29.75,866166,0
+PGNY.US,D,20201112,000000,29.47,30.54,29.45,29.73,1018763,0
+PGNY.US,D,20201113,000000,29.76,31.39,29.76,30.7,1035800,0
+PGNY.US,D,20201116,000000,30.33,30.69,28.63,29.68,1381112,0
+PGNY.US,D,20201117,000000,29.92,30.92,29.24,30,743075,0
+PGNY.US,D,20201118,000000,30.05,30.07,28.81,28.9,408226,0
+PGNY.US,D,20201119,000000,28.8,29.36,28.35,29.31,455715,0
+PGNY.US,D,20201120,000000,29.43,30.79,29.31,30.49,1058138,0
+PGNY.US,D,20201123,000000,30.64,32.28,30.4,32.22,940764,0
+PGNY.US,D,20201124,000000,32.52,34.76,32.51,34.46,1602273,0
+PGNY.US,D,20201125,000000,34.75,35.57,34.1301,34.71,858229,0
+PGNY.US,D,20201127,000000,36,38.75,35.32,35.98,891424,0
+PGNY.US,D,20201130,000000,36.01,36.71,34.6,35.49,1003180,0
+PGNY.US,D,20201201,000000,35.46,36.15,34,35.83,1221242,0
+PGNY.US,D,20201202,000000,36,37,35.21,36.46,910988,0
+PGNY.US,D,20201203,000000,37.16,38.14,36.62,36.88,1227131,0
+PGNY.US,D,20201204,000000,37,38.04,36.55,37.58,1028797,0
+PGNY.US,D,20201207,000000,38.08,38.425,36.96,37.47,715529,0
+PGNY.US,D,20201208,000000,37.36,38.24,37.22,37.46,552048,0
+PGNY.US,D,20201209,000000,37.5,38.468,36.29,36.84,910080,0
+PGNY.US,D,20201210,000000,36.63,38.09,36.3,37.36,726428,0
+PGNY.US,D,20201211,000000,36.97,40.21,36.91,40.06,1490449,0
+PGNY.US,D,20201214,000000,40.65,43.21,39.7901,40.57,2645421,0
+PGNY.US,D,20201215,000000,41.03,42.23,40.18,41.36,772663,0
+PGNY.US,D,20201216,000000,41,41.84,39.71,40.32,1744116,0
+PGNY.US,D,20201217,000000,40.72,40.795,39,39.91,849700,0
+PGNY.US,D,20201218,000000,39.82,40.57,39.6188,40,880367,0
+PGNY.US,D,20201221,000000,38.92,40.03,38.53,40,712642,0
+PGNY.US,D,20201222,000000,40.22,41.44,39.5538,41.25,646056,0
+PGNY.US,D,20201223,000000,41.7,41.93,40.75,41.74,425298,0
+PGNY.US,D,20201224,000000,42,42.5,41.68,42.16,372191,0
+PGNY.US,D,20201228,000000,43.1677,44.22,41.77,41.89,692939,0
+PGNY.US,D,20201229,000000,41.79,42.734,40.41,42.34,581700,0
+PGNY.US,D,20201230,000000,42.52,43.98,42.12,43.1,484753,0
+PGNY.US,D,20201231,000000,43,43,41.18,42.39,896224,0
+PGNY.US,D,20210104,000000,42,43.24,41.31,42.94,1011240,0
+PGNY.US,D,20210105,000000,42.79,43.5,41.92,42.61,601164,0
+PGNY.US,D,20210106,000000,42.65,44.24,42.16,43.4,672443,0
+PGNY.US,D,20210107,000000,43.8,45.31,43.17,45.26,528702,0
+PGNY.US,D,20210108,000000,45,45.35,43.23,44.29,1190921,0
+PGNY.US,D,20210111,000000,43.54,45.09,43.35,44.91,541472,0
+PGNY.US,D,20210112,000000,45,45.5,44.63,45.02,416889,0
+PGNY.US,D,20210113,000000,45.01,45.37,44.54,44.8,417750,0
+PGNY.US,D,20210114,000000,45,45.68,44.8,44.95,466898,0
+PGNY.US,D,20210115,000000,44.2,48.52,43.15,47.89,1474239,0
+PGNY.US,D,20210119,000000,48.6,50.3,47.97,48.92,1039464,0
+PGNY.US,D,20210120,000000,50,50.2,47.8007,48.58,812093,0
+PGNY.US,D,20210121,000000,48.93,48.93,47.2,47.28,838935,0
+PGNY.US,D,20210122,000000,47,50.45,46.64,50.24,755084,0
+PGNY.US,D,20210125,000000,50,50,45.8,48,1239822,0
+PGNY.US,D,20210126,000000,48.2,48.26,44.57,44.96,687885,0
+PGNY.US,D,20210127,000000,43.5,46.62,41.18,44.3,1097870,0
+PGNY.US,D,20210128,000000,43.56,47.6,43.51,46.52,736749,0
+PGNY.US,D,20210129,000000,46.37,48.5,46.1257,46.77,492234,0
+PGNY.US,D,20210201,000000,47.28,48.8786,46.78,48.28,672898,0
+PGNY.US,D,20210202,000000,49.13,49.64,47.1,48.67,705757,0
+PGNY.US,D,20210203,000000,48.85,49.57,47.2,47.52,739577,0
+PGNY.US,D,20210204,000000,47.49,49.94,47.195,49.43,634643,0
+PGNY.US,D,20210205,000000,49.73,50.24,48.86,49.92,582610,0
+PGNY.US,D,20210208,000000,50.24,50.69,49.44,50.65,589410,0
+PGNY.US,D,20210209,000000,50.87,51.1,49.81,50.44,710208,0
+PGNY.US,D,20210210,000000,51.05,51.8799,48.36,48.82,658872,0
+PGNY.US,D,20210211,000000,49.2,51.24,48.228,49.89,640305,0
+PGNY.US,D,20210212,000000,50.06,51.08,49.29,50.4,523451,0
+PGNY.US,D,20210216,000000,51.29,51.29,48.7,49.36,467104,0
+PGNY.US,D,20210217,000000,49,49.95,48.5,49.39,533091,0
+PGNY.US,D,20210218,000000,49.1,49.68,47.835,49.03,412076,0
+PGNY.US,D,20210219,000000,50.7789,51.45,49.46,50.68,501421,0
+PGNY.US,D,20210222,000000,50.21,51.35,49.92,51.25,607978,0
+PGNY.US,D,20210223,000000,49.21,51.68,49.1201,51.28,749993,0
+PGNY.US,D,20210224,000000,51.75,53.48,51.65,53.34,1080139,0
+PGNY.US,D,20210225,000000,48.5,50.47,43.13,43.31,2765016,0
+PGNY.US,D,20210226,000000,43.45,44,40.62,42.09,1402379,0
+PGNY.US,D,20210301,000000,44.38,44.54,42.27,43.64,1047595,0
+PGNY.US,D,20210302,000000,43.7,44.64,42.9,43.96,1015777,0
+PGNY.US,D,20210303,000000,44.19,44.38,42.28,42.78,920406,0
+PGNY.US,D,20210304,000000,42.01,43.25,39.51,40.66,1033403,0
+PGNY.US,D,20210305,000000,41.43,43.86,38.61,43.53,1249653,0
+PGNY.US,D,20210308,000000,43.5,44.76,42.13,42.17,672077,0
+PGNY.US,D,20210309,000000,43.1,45.2,43.1,43.87,399246,0
+PGNY.US,D,20210310,000000,46.08,47.96,45.61,46.03,608888,0
+PGNY.US,D,20210311,000000,47.1,47.7,46.9459,47.32,552207,0
+PGNY.US,D,20210312,000000,46.88,48.7272,46.21,48.59,541745,0
+PGNY.US,D,20210315,000000,48.65,49.22,47.55,47.82,385377,0
+PGNY.US,D,20210316,000000,48.32,48.58,47.14,48.02,417200,0
+PGNY.US,D,20210317,000000,47.81,49.03,46.53,48.73,572577,0
+PGNY.US,D,20210318,000000,48.29,48.93,45.78,46.03,655637,0
+PGNY.US,D,20210319,000000,45.75,47.57,45.01,47.13,862588,0
+PGNY.US,D,20210322,000000,47.12,48.98,46.95,48.56,496065,0
+PGNY.US,D,20210323,000000,48.58,50.25,48.2599,49.13,974733,0
+PGNY.US,D,20210324,000000,49.44,50.18,47.09,47.25,695150,0
+PGNY.US,D,20210325,000000,46.42,46.7,43.825,44.39,1060188,0
+PGNY.US,D,20210326,000000,44.72,45.58,42.515,43.89,743703,0
+PGNY.US,D,20210329,000000,44.01,44.94,42.19,43.14,637963,0
+PGNY.US,D,20210330,000000,43.38,44.52,42.37,43.34,595405,0
+PGNY.US,D,20210331,000000,43.37,44.88,42.86,44.51,776431,0
+PGNY.US,D,20210401,000000,45.24,46.38,45,45.65,521875,0
+PGNY.US,D,20210405,000000,46.35,46.35,45.17,46.11,539516,0
+PGNY.US,D,20210406,000000,45.92,46.32,45.25,45.86,681580,0
+PGNY.US,D,20210407,000000,45.69,45.87,44.35,44.87,322007,0
+PGNY.US,D,20210408,000000,45.33,45.84,44.77,45.76,507535,0
+PGNY.US,D,20210409,000000,46,47.77,45.16,47.5,510285,0
+PGNY.US,D,20210412,000000,47.4,48.36,46.95,47.73,725586,0
+PGNY.US,D,20210413,000000,47.84,48.43,47.02,48.03,576895,0
+PGNY.US,D,20210414,000000,48.02,50.1838,48,49.85,608870,0
+PGNY.US,D,20210415,000000,50.79,51.205,49.72,50.32,676548,0
+PGNY.US,D,20210416,000000,54.4,55,52.88,52.97,4557022,0
+PGNY.US,D,20210419,000000,53.46,53.47,49.01,49.35,7302176,0
+PGNY.US,D,20210420,000000,48.65,50.3618,47.66,48.47,995893,0
+PGNY.US,D,20210421,000000,48.18,50.55,48.18,50.42,773713,0
+PGNY.US,D,20210422,000000,50.43,52.39,50.135,51.05,651964,0
+PGNY.US,D,20210423,000000,51.42,53.45,50.71,53.19,491018,0
+PGNY.US,D,20210426,000000,53.57,57.29,53.23,55.9,1370274,0
+PGNY.US,D,20210427,000000,56.43,57.99,55.44,57.56,716007,0
+PGNY.US,D,20210428,000000,57.17,58.8415,56.83,58.6,477522,0
+PGNY.US,D,20210429,000000,59.56,59.56,56.8,58.48,680075,0
+PGNY.US,D,20210430,000000,57.55,58.45,56.45,56.91,885286,0
+PGNY.US,D,20210503,000000,57.45,57.51,55.06,55.53,638395,0
+PGNY.US,D,20210504,000000,54.77,55,53.28,54.15,846425,0
+PGNY.US,D,20210505,000000,54.14,54.92,52.38,53.41,742810,0
+PGNY.US,D,20210506,000000,54.3,54.35,50.5,52.1,860543,0
+PGNY.US,D,20210507,000000,52,55.76,50.63,51.71,1664520,0
+PGNY.US,D,20210510,000000,52.49,52.75,50.5097,50.95,986647,0
+PGNY.US,D,20210511,000000,49.09,49.76,47.31,48.76,733640,0
+PGNY.US,D,20210512,000000,47.89,48.73,47.42,47.86,1002882,0
+PGNY.US,D,20210513,000000,48.23,49.85,47.11,48.09,902620,0
+PGNY.US,D,20210514,000000,48.49,50.7,48.34,50.46,844417,0
+PGNY.US,D,20210517,000000,50.33,52.835,49.34,52.5,1080519,0
+PGNY.US,D,20210518,000000,52.81,56.4,51.52,55.96,1353712,0
+PGNY.US,D,20210519,000000,54.86,56.1999,54.0101,55.42,801569,0
+PGNY.US,D,20210520,000000,56.78,57.53,55.47,56.61,908637,0
+PGNY.US,D,20210521,000000,57.56,58.015,56.5252,57.42,941306,0
+PGNY.US,D,20210524,000000,57.77,59.86,57.6,58.95,995358,0
+PGNY.US,D,20210525,000000,59.01,61.335,58.84,59.35,845556,0
+PGNY.US,D,20210526,000000,59.42,61.27,58.85,61,963122,0
+PGNY.US,D,20210527,000000,60.98,61.21,59.33,60.99,1295797,0
+PGNY.US,D,20210528,000000,63.1092,65.45,62.355,64.04,1127608,0
+PGNY.US,D,20210601,000000,64.13,64.76,63.08,64.34,1052544,0
+PGNY.US,D,20210602,000000,63.53,65.65,62.12,63.11,856416,0
+PGNY.US,D,20210603,000000,63.3,63.595,61.63,61.99,841374,0
+PGNY.US,D,20210604,000000,62.27,63.36,61.405,63.23,659790,0
+PGNY.US,D,20210607,000000,63.7,65.1315,63.65,64.95,733799,0
+PGNY.US,D,20210608,000000,64.49,65.54,64.17,64.92,721739,0
+PGNY.US,D,20210609,000000,65.07,65.28,62.81,62.92,745271,0
+PGNY.US,D,20210610,000000,63.19,64.57,62.66,64,795464,0
+PGNY.US,D,20210611,000000,64,64.238,62.96,63.98,713061,0
+PGNY.US,D,20210614,000000,64.1,64.7,63.17,64.47,852320,0
+PGNY.US,D,20210615,000000,64.48,64.5843,62.71,63.82,716625,0
+PGNY.US,D,20210616,000000,63.75,66.61,61.41,63.88,1728365,0
+PGNY.US,D,20210617,000000,63.39,65.21,62.13,62.88,1247561,0
+PGNY.US,D,20210618,000000,62.18,65.42,61.5719,64.47,1348748,0
+PGNY.US,D,20210621,000000,64.77,64.99,61.53,63.8,1458220,0
+PGNY.US,D,20210622,000000,62.93,63.02,60.27,61.23,1613451,0
+PGNY.US,D,20210623,000000,60.59,60.59,58.04,59.74,2010211,0
+PGNY.US,D,20210624,000000,59.95,60.58,58.67,59.37,1331284,0
+PGNY.US,D,20210625,000000,59.65,60.32,58.96,59.55,5516705,0
+PGNY.US,D,20210628,000000,59.85,61.96,59.25,61.93,1079695,0
+PGNY.US,D,20210629,000000,61.93,62.5,60,61.19,1636734,0
+PGNY.US,D,20210630,000000,61.34,61.49,58.72,59,1356317,0
+PGNY.US,D,20210701,000000,59.31,60.965,58.74,60.43,1020083,0
+PGNY.US,D,20210702,000000,61.08,61.2713,58.55,59.84,810436,0
+PGNY.US,D,20210706,000000,60.22,61.96,58.91,61.53,931680,0
+PGNY.US,D,20210707,000000,62,62.14,60.05,60.92,713986,0
+PGNY.US,D,20210708,000000,59.34,60.67,57.59,60.05,984147,0
+PGNY.US,D,20210709,000000,60.11,60.3699,58.65,58.84,548268,0
+PGNY.US,D,20210712,000000,58.8,59.51,57.6753,59.47,619044,0
+PGNY.US,D,20210713,000000,59.12,59.71,55.34,56.97,1288969,0
+PGNY.US,D,20210714,000000,57.5,57.9,55.39,56.04,873862,0
+PGNY.US,D,20210715,000000,55.51,56.12,54.49,55.17,838698,0
+PGNY.US,D,20210716,000000,55.54,56.07,53.33,53.64,825544,0
+PGNY.US,D,20210719,000000,52.86,56.17,52.06,56.02,1304455,0
+PGNY.US,D,20210720,000000,56.35,56.76,55.27,56.23,927940,0
+PGNY.US,D,20210721,000000,56.18,57.09,55.56,56.82,606056,0
+PGNY.US,D,20210722,000000,56.94,57.5377,55.46,56.11,563799,0
+PGNY.US,D,20210723,000000,56.22,56.888,55.26,56.6,560117,0
+PGNY.US,D,20210726,000000,56.79,56.79,54.31,54.51,681851,0
+PGNY.US,D,20210727,000000,54.32,54.5499,52.5111,53.36,859413,0
+PGNY.US,D,20210728,000000,53.36,55,52.7,54.44,703414,0
+PGNY.US,D,20210729,000000,54.47,56.48,54.47,55.51,485074,0
+PGNY.US,D,20210730,000000,55.01,56.39,55,55.69,495882,0
+PGNY.US,D,20210802,000000,55.75,56.88,55.62,56.07,569530,0
+PGNY.US,D,20210803,000000,56.43,56.43,54.5,55.72,401630,0
+PGNY.US,D,20210804,000000,55.87,56.42,55.1225,55.37,363481,0
+PGNY.US,D,20210805,000000,55.29,56.02,53.42,55.36,790242,0
+PGNY.US,D,20210806,000000,48.82,49.25,46.41,48.26,2989061,0
+PGNY.US,D,20210809,000000,47.06,48.72,45.31,48.22,1565533,0
+PGNY.US,D,20210810,000000,48.59,48.59,45.6,45.89,955739,0
+PGNY.US,D,20210811,000000,45.85,46.57,44.75,45.92,770007,0
+PGNY.US,D,20210812,000000,46.47,47.33,45.985,46.96,1013888,0
+PGNY.US,D,20210813,000000,46.96,47.0546,45.58,46.13,769998,0
+PGNY.US,D,20210816,000000,46.07,46.61,45.25,45.88,1007121,0
+PGNY.US,D,20210817,000000,45.01,45.16,42.66,43.43,678604,0
+PGNY.US,D,20210818,000000,43.6,44.81,42.9,44.51,804374,0
+PGNY.US,D,20210819,000000,43.8491,45.89,43.59,45.62,1248114,0
+PGNY.US,D,20210820,000000,45.45,47.5,45.32,46.44,872412,0
+PGNY.US,D,20210823,000000,46.53,48.42,46.36,48.3,713137,0
+PGNY.US,D,20210824,000000,48.5,50.375,48.39,50.25,1219569,0
+PGNY.US,D,20210825,000000,50.86,52.69,50.06,51.55,1192877,0
+PGNY.US,D,20210826,000000,51.55,52.25,50.68,51.82,678521,0
+PGNY.US,D,20210827,000000,51.8,55.59,51.57,55.22,852815,0
+PGNY.US,D,20210830,000000,54.99,56.12,54.63,55.09,585170,0
+PGNY.US,D,20210831,000000,55.34,56.24,54.82,55.87,675611,0
+PGNY.US,D,20210901,000000,56.02,56.64,55.21,56.29,527198,0
+PGNY.US,D,20210902,000000,56.73,56.77,55.4401,56.48,558474,0
+PGNY.US,D,20210903,000000,56.52,57.86,55.3001,57.74,578509,0
+PGNY.US,D,20210907,000000,57.77,59.58,57.66,58.83,1075638,0
+PGNY.US,D,20210908,000000,58.46,58.8199,56.4,57.17,942307,0
+PGNY.US,D,20210909,000000,57.37,58.79,57.37,58.22,762278,0
+PGNY.US,D,20210910,000000,58.58,59.32,57.97,58.32,832085,0
+PGNY.US,D,20210913,000000,58.29,58.74,56.58,57.76,629622,0
+PGNY.US,D,20210914,000000,57.92,59.84,57.35,58.22,1334631,0
+PGNY.US,D,20210915,000000,58.22,61,57.52,60.62,1230611,0
+PGNY.US,D,20210916,000000,60.5,62.09,60.5,61.07,946575,0
+PGNY.US,D,20210917,000000,61.98,62.89,61.1,61.56,7243033,0
+PGNY.US,D,20210920,000000,59.91,60.23,57.72,58.71,1208229,0
+PGNY.US,D,20210921,000000,59.22,61.22,58.28,60.9,952790,0
+PGNY.US,D,20210922,000000,60.97,62.395,60.68,62.03,589470,0
+PGNY.US,D,20210923,000000,62.39,63.82,62.11,63.48,548080,0
+PGNY.US,D,20210924,000000,63.09,64.35,62.01,63.43,634011,0
+PGNY.US,D,20210927,000000,63.7219,63.7219,60.4562,60.95,787573,0
+PGNY.US,D,20210928,000000,60.64,60.64,55.69,55.83,1368010,0
+PGNY.US,D,20210929,000000,56.25,56.75,54.38,55.35,909062,0
+PGNY.US,D,20210930,000000,56.88,57.465,55.835,56,1070195,0
+PGNY.US,D,20211001,000000,56,57.94,55.434,57.21,601950,0
+PGNY.US,D,20211004,000000,56.34,58.08,56.08,57.64,936172,0
+PGNY.US,D,20211005,000000,57.88,58.82,57.23,57.71,735368,0
+PGNY.US,D,20211006,000000,56.79,57.78,55.21,57.7,566148,0
+PGNY.US,D,20211007,000000,58.14,60.517,58.14,59.03,563577,0
+PGNY.US,D,20211008,000000,58.5134,59.5,57.98,59.02,377224,0
+PGNY.US,D,20211011,000000,58.79,59.7699,57.59,57.63,257016,0
+PGNY.US,D,20211012,000000,58.42,59.23,57.77,58.36,341553,0
+PGNY.US,D,20211013,000000,58.8,59.49,57.76,58.35,374205,0
+PGNY.US,D,20211014,000000,59.47,60.31,57.76,58.29,611328,0
+PGNY.US,D,20211015,000000,59.25,59.25,55.78,55.99,736010,0
+PGNY.US,D,20211018,000000,55.89,57.19,55.63,56.95,420236,0
+PGNY.US,D,20211019,000000,57.62,58.45,57.26,57.86,327083,0
+PGNY.US,D,20211020,000000,57.89,59.71,57.5,59.04,480737,0
+PGNY.US,D,20211021,000000,59.09,61.41,59.09,61.27,407624,0
+PGNY.US,D,20211022,000000,61.95,63.42,61.2701,63.21,626636,0
+PGNY.US,D,20211025,000000,63.71,64.105,62.01,62.35,522351,0
+PGNY.US,D,20211026,000000,62.37,63.03,62.04,62.44,310975,0
+PGNY.US,D,20211027,000000,62.19,62.38,59.95,60.4,642428,0
+PGNY.US,D,20211028,000000,60.66,61.21,59.02,59.92,526521,0
+PGNY.US,D,20211029,000000,59.92,61.88,59.6,61.43,587419,0
+PGNY.US,D,20211101,000000,61.6,63.225,61.49,62,570656,0
+PGNY.US,D,20211102,000000,62.22,63.09,61.54,61.69,511734,0
+PGNY.US,D,20211103,000000,61.71,63.32,59.43,61.35,1021648,0
+PGNY.US,D,20211104,000000,61.83,62.49,59.49,60.28,1286630,0
+PGNY.US,D,20211105,000000,59.61,68.32,59.61,62.87,2964409,0
+PGNY.US,D,20211108,000000,62.5,67.35,61.93,66.66,855956,0
+PGNY.US,D,20211109,000000,68.09,68.13,64.1,64.93,559442,0
+PGNY.US,D,20211110,000000,64.6,65.14,61.13,62.21,563037,0
+PGNY.US,D,20211111,000000,62.38,63.2199,60.6077,60.9,474465,0
+PGNY.US,D,20211112,000000,61.26,61.75,60.2113,60.72,427317,0
+PGNY.US,D,20211115,000000,60.62,62.63,60.3,62.46,554793,0
+PGNY.US,D,20211116,000000,63.18,65.18,61.95,64.37,546853,0
+PGNY.US,D,20211117,000000,64.24,65.38,62.28,62.45,410532,0
+PGNY.US,D,20211118,000000,61.06,61.1,55.6,59.3,2257655,0
+PGNY.US,D,20211119,000000,60.81,60.89,58.93,59.35,530138,0
+PGNY.US,D,20211122,000000,58.4,58.86,55.22,55.99,1128744,0
+PGNY.US,D,20211123,000000,55.44,56.41,52.92,54.71,925093,0
+PGNY.US,D,20211124,000000,53.7,54.65,52.13,53.29,648587,0
+PGNY.US,D,20211126,000000,52.41,53.56,50.85,51.07,436541,0
+PGNY.US,D,20211129,000000,51.87,52,49.86,51.1,617202,0
+PGNY.US,D,20211130,000000,51.1,51.89,48.68,50.77,853304,0
+PGNY.US,D,20211201,000000,52.2,53.33,47.88,47.88,714513,0
+PGNY.US,D,20211202,000000,48.63,50.51,47.88,49.04,1017004,0
+PGNY.US,D,20211203,000000,49.3,49.71,45.68,47.74,767479,0
+PGNY.US,D,20211206,000000,48,49.65,46.5,49.17,778958,0
+PGNY.US,D,20211207,000000,50.34,51.77,50.04,51.23,674074,0
+PGNY.US,D,20211208,000000,51.59,51.81,49.5,50.85,614222,0
+PGNY.US,D,20211209,000000,50.26,51.323,48.9,49.04,490255,0
+PGNY.US,D,20211210,000000,48.9,49.99,46.575,46.8,654003,0
+PGNY.US,D,20211213,000000,46.74,47.9899,46.12,47.42,638973,0
+PGNY.US,D,20211214,000000,46.79,47.56,45.9,47.2,751270,0
+PGNY.US,D,20211215,000000,46.88,49.37,45.93,49.31,853094,0
+PGNY.US,D,20211216,000000,49.63,49.675,46.885,47.28,883867,0
+PGNY.US,D,20211217,000000,47.02,49.94,46.22,49.85,1299533,0
+PGNY.US,D,20211220,000000,48.81,49.89,47.54,48.52,599066,0
+PGNY.US,D,20211221,000000,48.94,50.37,48.5,50.16,570919,0
+PGNY.US,D,20211222,000000,50.28,51.18,49.76,51.03,474963,0
+PGNY.US,D,20211223,000000,51.22,51.99,50.195,51.47,313350,0
+PGNY.US,D,20211227,000000,51.43,53.15,50.7318,52.12,606611,0
+PGNY.US,D,20211228,000000,51.96,52.61,51.65,52.41,670074,0
+PGNY.US,D,20211229,000000,52.39,52.41,50.77,52.16,572537,0
+PGNY.US,D,20211230,000000,52.27,52.96,50.995,51.29,496164,0
+PGNY.US,D,20211231,000000,51.17,51.93,50.09,50.35,724901,0
+PGNY.US,D,20220103,000000,50.52,51.65,49.19,51.35,748151,0
+PGNY.US,D,20220104,000000,51.08,51.76,47.545,48.07,622120,0
+PGNY.US,D,20220105,000000,47.54,48.31,45.87,46.06,1219687,0
+PGNY.US,D,20220106,000000,45.49,46.75,44.53,46.05,645139,0
+PGNY.US,D,20220107,000000,45.65,46.82,43.61,43.78,1136816,0
+PGNY.US,D,20220110,000000,43.13,46.15,40.9648,46.06,1172659,0
+PGNY.US,D,20220111,000000,45.81,48.37,45.365,47.71,772554,0
+PGNY.US,D,20220112,000000,47.9,48.23,45.22,45.31,1074488,0
+PGNY.US,D,20220113,000000,45.35,45.97,43.55,43.81,965979,0
+PGNY.US,D,20220114,000000,43.31,44.19,42.18,43.19,884037,0
+PGNY.US,D,20220118,000000,42.15,42.67,40.05,40.18,1064170,0
+PGNY.US,D,20220119,000000,40.5,40.655,38.19,38.38,804458,0
+PGNY.US,D,20220120,000000,38.86,40.73,38.1,38.24,924083,0
+PGNY.US,D,20220121,000000,37.74,38.94,36.82,36.88,844273,0
+PGNY.US,D,20220124,000000,34.6492,38.4,34.45,38.16,1173280,0
+PGNY.US,D,20220125,000000,37.49,39.12,36.195,37.89,826969,0
+PGNY.US,D,20220126,000000,38.43,40.14,36.52,37.14,945208,0
+PGNY.US,D,20220127,000000,37.38,38.25,36.77,36.81,777078,0
+PGNY.US,D,20220128,000000,36.69,38.11,36.195,38.1,972310,0
+PGNY.US,D,20220131,000000,38.09,40.58,38.09,40.5,659795,0
+PGNY.US,D,20220201,000000,41.08,41.13,38.88,40.66,545320,0
+PGNY.US,D,20220202,000000,41.04,41.04,38.73,39.1,771399,0
+PGNY.US,D,20220203,000000,38.46,39.055,37,37.12,792384,0
+PGNY.US,D,20220204,000000,37.03,38.44,36.56,38.02,539456,0
+PGNY.US,D,20220207,000000,37.71,39.93,37.67,39.14,1141943,0
+PGNY.US,D,20220208,000000,38.89,39.502,37.875,39,1160787,0
+PGNY.US,D,20220209,000000,39.89,40.85,39.54,40.83,622226,0
+PGNY.US,D,20220210,000000,39.66,41.3,39.021,40.8,682266,0
+PGNY.US,D,20220211,000000,40.75,42.005,39.4828,40.86,824990,0
+PGNY.US,D,20220214,000000,40.6,41.41,40.03,40.73,544514,0
+PGNY.US,D,20220215,000000,41.33,41.73,40.93,41.28,425177,0
+PGNY.US,D,20220216,000000,40.88,41.03,39.495,40.79,289875,0
+PGNY.US,D,20220217,000000,40.49,40.49,38.65,38.71,618083,0
+PGNY.US,D,20220218,000000,38.49,39.135,37,37.14,461446,0
+PGNY.US,D,20220222,000000,36.74,37.37,35.64,36.17,524181,0
+PGNY.US,D,20220223,000000,36.63,37.16,34.53,34.62,585757,0
+PGNY.US,D,20220224,000000,33.36,36.74,32.86,36.67,1347217,0
+PGNY.US,D,20220225,000000,36.97,38.86,36.8,38.68,737830,0
+PGNY.US,D,20220228,000000,38.12,39.59,37.98,39.36,1453689,0
+PGNY.US,D,20220301,000000,38.96,43.63,38.16,43.11,1537303,0
+PGNY.US,D,20220302,000000,42.99,44.94,42.21,44.53,1286055,0
+PGNY.US,D,20220303,000000,44.83,44.83,42.94,43.58,945324,0
+PGNY.US,D,20220304,000000,43.5,44.47,42.79,43.7,692609,0
+PGNY.US,D,20220307,000000,43.84,44.265,43.1,43.46,796643,0
+PGNY.US,D,20220308,000000,43.31,44.33,41.71,42.68,734970,0
+PGNY.US,D,20220309,000000,43.47,46.18,43.19,45.67,584942,0
+PGNY.US,D,20220310,000000,44.66,45.38,43.021,44.66,453755,0
+PGNY.US,D,20220311,000000,44.99,45.051,43.31,43.48,445661,0
+PGNY.US,D,20220314,000000,43.7,44.24,39.61,40.15,557772,0
+PGNY.US,D,20220315,000000,40.33,42,40.265,41.96,667697,0
+PGNY.US,D,20220316,000000,43.01,45.745,42.725,45.62,634997,0
+PGNY.US,D,20220317,000000,45,48.8,44.75,48.63,738331,0
+PGNY.US,D,20220318,000000,49.34,50.72,48.435,48.9,752410,0
+PGNY.US,D,20220321,000000,48.68,49.79,47.65,48.9,528253,0
+PGNY.US,D,20220322,000000,48.91,50.7,48.91,50.03,544849,0
+PGNY.US,D,20220323,000000,49.41,50.0999,48.57,48.58,413504,0
+PGNY.US,D,20220324,000000,48.95,49.76,47.7,49.5,552679,0
+PGNY.US,D,20220325,000000,49.7,50.21,49.07,49.88,479665,0
+PGNY.US,D,20220328,000000,49.78,50.955,48.89,50.55,321867,0
+PGNY.US,D,20220329,000000,51.45,52.9299,51.21,51.8,619534,0
+PGNY.US,D,20220330,000000,51.65,53.08,50.73,50.9,457875,0
+PGNY.US,D,20220331,000000,50.78,52.31,50.01,51.4,465912,0
+PGNY.US,D,20220401,000000,51.33,53.1,51.11,51.94,844394,0
+PGNY.US,D,20220404,000000,52.12,52.81,49.15,49.49,775933,0
+PGNY.US,D,20220405,000000,49.61,49.64,47.86,48.07,639495,0
+PGNY.US,D,20220406,000000,47.46,47.71,46.52,47.46,719310,0
+PGNY.US,D,20220407,000000,47.42,47.77,45.76,46.83,781781,0
+PGNY.US,D,20220408,000000,46.58,47.21,44.76,44.84,475762,0
+PGNY.US,D,20220411,000000,44.34,44.61,43.2,43.55,469727,0
+PGNY.US,D,20220412,000000,44.12,45.4198,42.28,42.65,473199,0
+PGNY.US,D,20220413,000000,42.66,44.08,42.5,43.45,381821,0
+PGNY.US,D,20220414,000000,43.38,44.02,41.82,41.95,476422,0
+PGNY.US,D,20220418,000000,42.66,42.66,40.78,41.56,460865,0
+PGNY.US,D,20220419,000000,41.71,43.71,41.36,43.21,483278,0
+PGNY.US,D,20220420,000000,43.44,44.66,42.44,44.18,501110,0
+PGNY.US,D,20220421,000000,44.52,44.92,42.17,42.38,616458,0
+PGNY.US,D,20220422,000000,41.92,42.46,40.3,40.47,392951,0
+PGNY.US,D,20220425,000000,39.735,41.89,39.5,41.64,644055,0
+PGNY.US,D,20220426,000000,41.08,41.46,40.13,40.18,603843,0
+PGNY.US,D,20220427,000000,40.38,41.81,39.28,39.44,581940,0
+PGNY.US,D,20220428,000000,39.9,40.4581,37.81,40,444956,0
+PGNY.US,D,20220429,000000,39.63,40.54,38.31,38.45,517354,0
+PGNY.US,D,20220502,000000,39.705,39.705,37.82,39.41,627443,0
+PGNY.US,D,20220503,000000,39.06,39.64,38.1,39,536571,0
+PGNY.US,D,20220504,000000,39.22,40.385,37.89,40.14,459231,0
+PGNY.US,D,20220505,000000,39.49,39.61,36.12,36.82,510104,0
+PGNY.US,D,20220506,000000,37.06,37.84,34.54,37.27,728197,0
+PGNY.US,D,20220509,000000,37.01,37.01,32.82,32.98,757611,0
+PGNY.US,D,20220510,000000,33.66,34.87,32.06,33.86,701827,0
+PGNY.US,D,20220511,000000,33.4,34.63,32.78,33.06,869990,0
+PGNY.US,D,20220512,000000,32.5,34.59,32.125,33.44,734369,0
+PGNY.US,D,20220513,000000,34.32,37.09,34.09,36.94,672249,0
+PGNY.US,D,20220516,000000,36.45,38.38,35.965,36.23,639735,0
+PGNY.US,D,20220517,000000,37.11,37.815,36.04,37.79,416832,0
+PGNY.US,D,20220518,000000,36.84,37.53,34.83,35.18,330280,0
+PGNY.US,D,20220519,000000,34.96,36.27,34.795,35.18,869433,0
+PGNY.US,D,20220520,000000,36.08,36.53,33.98,35.18,526539,0
+PGNY.US,D,20220523,000000,35.62,35.88,33.98,34.68,1251828,0
+PGNY.US,D,20220524,000000,34.21,34.21,32.1,32.62,671003,0
+PGNY.US,D,20220525,000000,32.4,32.95,31.57,32.08,993851,0
+PGNY.US,D,20220526,000000,32.58,34.87,32.34,33.78,1418457,0
+PGNY.US,D,20220527,000000,34,35.03,33.66,34.14,1415333,0
+PGNY.US,D,20220531,000000,33.8,34.64,31.37,31.61,1747777,0
+PGNY.US,D,20220601,000000,32.04,32.3999,29.04,29.57,1201870,0
+PGNY.US,D,20220602,000000,29.52,31.6,29.05,31.54,1134655,0
+PGNY.US,D,20220603,000000,31.14,31.14,30.33,30.88,614187,0
+PGNY.US,D,20220606,000000,31.61,31.97,29.5,29.66,615315,0
+PGNY.US,D,20220607,000000,29.12,30.8,29.01,30.38,700596,0
+PGNY.US,D,20220608,000000,30.06,30.9,29.96,30.17,695741,0
+PGNY.US,D,20220609,000000,29.69,29.999,28.8263,28.9,663419,0
+PGNY.US,D,20220610,000000,28.24,28.77,27.71,28.33,455953,0
+PGNY.US,D,20220613,000000,27.11,27.86,26.28,26.4,1103392,0
+PGNY.US,D,20220614,000000,26.29,27,25.72,26.86,952754,0
+PGNY.US,D,20220615,000000,27.27,27.92,26.6,27.29,726139,0
+PGNY.US,D,20220616,000000,26.6,27.1,25.67,26.06,1032901,0
+PGNY.US,D,20220617,000000,26.5,27.93,26.1,26.79,1224893,0
+PGNY.US,D,20220621,000000,27.23,27.85,26.57,26.7,503496,0
+PGNY.US,D,20220622,000000,26.2,27.8988,26.06,27.14,738940,0
+PGNY.US,D,20220623,000000,27.35,29.73,27.11,29.7,809570,0
+PGNY.US,D,20220624,000000,30.21,31,29.36,30.94,2418550,0
+PGNY.US,D,20220627,000000,31.21,31.28,30.2,30.66,768067,0
+PGNY.US,D,20220628,000000,30.79,30.96,29.72,29.73,505819,0
+PGNY.US,D,20220629,000000,29.58,30.04,28.98,29.68,481797,0
+PGNY.US,D,20220630,000000,29,29.67,28.39,29.05,519436,0
+PGNY.US,D,20220701,000000,28.97,30.13,28.93,29.43,614177,0
+PGNY.US,D,20220705,000000,28.97,29.78,28.25,29.75,1407162,0
+PGNY.US,D,20220706,000000,30.09,30.09,28.56,29.03,1264374,0
+PGNY.US,D,20220707,000000,29.16,31.78,29.16,31.63,869083,0
+PGNY.US,D,20220708,000000,31.43,32.58,30.89,31.43,451598,0
+PGNY.US,D,20220711,000000,31,31.255,29.55,29.7,468098,0
+PGNY.US,D,20220712,000000,29.78,30.37,29.19,29.73,502654,0
+PGNY.US,D,20220713,000000,28.97,30,28.55,29.71,878213,0
+PGNY.US,D,20220714,000000,29.22,29.49,28.345,28.94,732233,0
+PGNY.US,D,20220715,000000,29.6,30.65,29.13,30.61,1050299,0
+PGNY.US,D,20220718,000000,31.25,32.095,31.19,31.52,946415,0
+PGNY.US,D,20220719,000000,32.09,32.84,31.71,32.69,602709,0
+PGNY.US,D,20220720,000000,32.92,33.78,32.86,33.6,562203,0
+PGNY.US,D,20220721,000000,33.29,33.565,32.8,33.42,504752,0
+PGNY.US,D,20220722,000000,33.68,33.68,31.45,31.82,479245,0
+PGNY.US,D,20220725,000000,31.83,32.19,31.21,31.49,552684,0
+PGNY.US,D,20220726,000000,31.36,31.645,30.77,30.94,414983,0
+PGNY.US,D,20220727,000000,31.36,31.495,30.27,30.89,580079,0
+PGNY.US,D,20220728,000000,31.08,31.57,30.16,30.93,546150,0
+PGNY.US,D,20220729,000000,30.9,31.09,30.2445,30.53,454925,0
+PGNY.US,D,20220801,000000,30.02,31.01,29.33,30.96,682740,0
+PGNY.US,D,20220802,000000,30.85,31.165,30.4,30.77,831213,0
+PGNY.US,D,20220803,000000,31.38,32.73,31.215,32.55,824967,0
+PGNY.US,D,20220804,000000,32.44,32.44,29.65,29.77,1625721,0
+PGNY.US,D,20220805,000000,36.2,42.74,35.01,41.15,3469925,0
+PGNY.US,D,20220808,000000,41.75,46.189,40.52,44.58,2222988,0
+PGNY.US,D,20220809,000000,44.31,45.315,40.35,40.85,1263559,0
+PGNY.US,D,20220810,000000,43.098,44.99,41.51,44.87,975037,0
+PGNY.US,D,20220811,000000,45.07,45.6899,44.05,44.32,872547,0
+PGNY.US,D,20220812,000000,44.67,45.32,44.0663,45.01,642470,0
+PGNY.US,D,20220815,000000,44.73,46.5,44.44,46.08,617650,0
+PGNY.US,D,20220816,000000,45.71,45.9,44.275,45.4,554997,0
+PGNY.US,D,20220817,000000,44.61,44.78,43.18,43.64,785624,0
+PGNY.US,D,20220818,000000,44.12,45.08,43.12,45.01,555088,0
+PGNY.US,D,20220819,000000,44.2,44.535,42.46,43.43,724045,0
+PGNY.US,D,20220822,000000,42.52,44.65,42.52,43.04,515023,0
+PGNY.US,D,20220823,000000,43.32,43.49,42.2,43.14,499865,0
+PGNY.US,D,20220824,000000,43.21,44.4,43.06,43.64,453091,0
+PGNY.US,D,20220825,000000,43.87,44.22,43.3,43.85,385507,0
+PGNY.US,D,20220826,000000,44.06,44.06,41.41,41.67,314101,0
+PGNY.US,D,20220829,000000,41.09,42.01,40.95,41.03,376853,0
+PGNY.US,D,20220830,000000,41.31,41.525,39.89,40.36,411943,0
+PGNY.US,D,20220831,000000,40.9,41.12,40,40.21,346483,0
+PGNY.US,D,20220901,000000,39.4,40,38.12,39,695162,0
+PGNY.US,D,20220902,000000,39.4,39.5,37.37,37.56,499000,0
+PGNY.US,D,20220906,000000,37.46,38.64,36.86,38.14,711150,0
+PGNY.US,D,20220907,000000,38.41,39.58,38.37,39.45,706596,0
+PGNY.US,D,20220908,000000,39.23,42.66,39.23,41.85,612913,0
+PGNY.US,D,20220909,000000,42.24,43.44,42.24,43.08,408657,0
+PGNY.US,D,20220912,000000,43.18,44.3,43.18,43.86,451115,0
+PGNY.US,D,20220913,000000,42.2,42.45,41,41.58,447085,0
+PGNY.US,D,20220914,000000,41.78,42.13,41.18,42.05,361383,0
+PGNY.US,D,20220915,000000,41.87,44,41.86,42.32,586095,0
+PGNY.US,D,20220916,000000,42.31,42.43,39.72,40.73,1281056,0
+PGNY.US,D,20220919,000000,40.06,41.25,39.88,41.24,435326,0
+PGNY.US,D,20220920,000000,40.94,41.35,40.46,40.87,466775,0
+PGNY.US,D,20220921,000000,41.26,41.555,39.82,39.97,381242,0
+PGNY.US,D,20220922,000000,39.59,39.69,36.56,37.08,610964,0
+PGNY.US,D,20220923,000000,36.49,36.95,35.45,36.29,500634,0
+PGNY.US,D,20220926,000000,36.03,37.37,35.434,35.83,581806,0
+PGNY.US,D,20220927,000000,36.59,38.09,36.3,37.64,616115,0
+PGNY.US,D,20220928,000000,38.26,39.39,37.7,39.07,518938,0
+PGNY.US,D,20220929,000000,38.39,38.73,37.52,38.65,564469,0
+PGNY.US,D,20220930,000000,38.47,39.628,36.95,37.06,655304,0
+PGNY.US,D,20221003,000000,37.44,38.52,36.55,37.87,726499,0
+PGNY.US,D,20221004,000000,38.63,40.25,38.61,40.25,610254,0
+PGNY.US,D,20221005,000000,39.83,40.23,38.72,40.15,455959,0
+PGNY.US,D,20221006,000000,40.16,40.96,39.675,39.96,545571,0
+PGNY.US,D,20221007,000000,39.07,39.07,37.165,37.51,442118,0
+PGNY.US,D,20221010,000000,37.51,37.54,36.4,37.16,310841,0
+PGNY.US,D,20221011,000000,37.18,38.72,36.4,38.33,679937,0
+PGNY.US,D,20221012,000000,38.67,38.93,37.69,38.47,689232,0
+PGNY.US,D,20221013,000000,37.17,39.48,36.27,38.91,505299,0
+PGNY.US,D,20221014,000000,39.4,39.63,36.99,37.02,621402,0
+PGNY.US,D,20221017,000000,37.83,39.43,37.77,38.75,394567,0
+PGNY.US,D,20221018,000000,39.97,40.65,38.71,39.39,492798,0
+PGNY.US,D,20221019,000000,39.34,39.44,37.755,38,545800,0
+PGNY.US,D,20221020,000000,37.87,39.47,37.705,38.29,353862,0
+PGNY.US,D,20221021,000000,38.51,39.12,37.4635,38.58,517466,0
+PGNY.US,D,20221024,000000,38.58,38.71,36.67,38.22,693136,0
+PGNY.US,D,20221025,000000,38.36,40.4,38.36,40,556684,0
+PGNY.US,D,20221026,000000,40,42.775,39.725,41.13,780448,0
+PGNY.US,D,20221027,000000,41.34,41.95,40.315,41.35,403345,0
+PGNY.US,D,20221028,000000,41.45,44.395,41.2,44.01,799553,0
+PGNY.US,D,20221031,000000,43.73,44.93,43.345,44.47,579186,0
+PGNY.US,D,20221101,000000,45.45,45.98,43.71,43.89,505328,0
+PGNY.US,D,20221102,000000,43.68,43.68,40.2,40.24,799589,0
+PGNY.US,D,20221103,000000,39.43,39.52,38.46,38.92,1093538,0
+PGNY.US,D,20221104,000000,41.65,42.63,37.79,39.19,1753506,0
+PGNY.US,D,20221107,000000,39.77,41.45,38.94,40.36,1583734,0
+PGNY.US,D,20221108,000000,40.47,42.341,39.57,41.04,872455,0
+PGNY.US,D,20221109,000000,40.37,40.37,37.02,37.66,1340297,0
+PGNY.US,D,20221110,000000,40.02,40.57,37.4,37.66,1380104,0
+PGNY.US,D,20221111,000000,37.84,39.49,37.61,38,1023419,0
+PGNY.US,D,20221114,000000,37.85,38.55,36.58,36.83,717677,0
+PGNY.US,D,20221115,000000,37.725,38.28,37.17,37.41,696814,0
+PGNY.US,D,20221116,000000,37.14,37.35,33.97,34.36,848959,0
+PGNY.US,D,20221117,000000,33.53,34.02,32.66,33.42,744362,0
+PGNY.US,D,20221118,000000,34.45,34.9766,33.7054,33.92,649832,0
+PGNY.US,D,20221121,000000,33.48,34.21,33.01,34.03,613174,0
+PGNY.US,D,20221122,000000,34,34.8268,33.375,33.91,527837,0
+PGNY.US,D,20221123,000000,33.98,34.63,33.86,34.32,326273,0
+PGNY.US,D,20221125,000000,34.31,34.69,33.785,34.38,277329,0
+PGNY.US,D,20221128,000000,35.28,36.98,35.28,36.92,983914,0
+PGNY.US,D,20221129,000000,36.73,37.185,36.13,36.6,921815,0
+PGNY.US,D,20221130,000000,36.83,37.12,34.49,36.63,1073074,0
+PGNY.US,D,20221201,000000,36.88,37.24,35.9,36.76,863368,0
+PGNY.US,D,20221202,000000,35.92,36.345,33.8204,34.69,1000967,0
+PGNY.US,D,20221205,000000,34.34,34.51,32.442,34.07,1371643,0
+PGNY.US,D,20221206,000000,33.92,33.95,31.71,31.98,1302440,0
+PGNY.US,D,20221207,000000,29.75,32.31,29.25,32.26,3325506,0
+PGNY.US,D,20221208,000000,32.41,33.08,31.35,32.58,1175164,0
+PGNY.US,D,20221209,000000,32.2,32.61,30.71,31.4,1122390,0
+PGNY.US,D,20221212,000000,31.44,31.8978,31.0717,31.21,861038,0
+PGNY.US,D,20221213,000000,32.83,33.05,31.695,31.77,799636,0
+PGNY.US,D,20221214,000000,31.62,31.84,30.62,31.23,859680,0
+PGNY.US,D,20221215,000000,30.84,31.25,30.49,30.57,877251,0
+PGNY.US,D,20221216,000000,30.29,32.13,30.21,31.83,1783206,0
+PGNY.US,D,20221219,000000,31.36,31.77,30.705,31.31,856287,0
+PGNY.US,D,20221220,000000,31.34,32.17,31.02,31.47,859013,0
+PGNY.US,D,20221221,000000,31.82,32.16,31.305,31.5,944872,0
+PGNY.US,D,20221222,000000,31.33,31.39,30.3401,30.98,494797,0
+PGNY.US,D,20221223,000000,30.88,30.94,30.265,30.8,312013,0
+PGNY.US,D,20221227,000000,30.75,31.178,30.06,30.77,425965,0
+PGNY.US,D,20221228,000000,30.82,31.06,30.03,30.42,445548,0
+PGNY.US,D,20221229,000000,30.92,31.535,30.44,31.32,493921,0
+PGNY.US,D,20221230,000000,31.05,31.4175,30.595,31.15,378451,0
+PGNY.US,D,20230103,000000,31.5,32,29.85,30.59,673919,0
+PGNY.US,D,20230104,000000,30.8,31.33,30.38,31.13,492501,0
+PGNY.US,D,20230105,000000,30.05,30.21,28.43,28.75,893082,0
+PGNY.US,D,20230106,000000,29.08,29.2,28.03,28.16,1473805,0
+PGNY.US,D,20230109,000000,30,30.59,29.34,29.78,933210,0
+PGNY.US,D,20230110,000000,30.05,30.59,29.59,30.48,626268,0
+PGNY.US,D,20230111,000000,30.55,33.18,30.47,32.65,1161557,0
+PGNY.US,D,20230112,000000,32.69,33.08,31.6061,33.06,728975,0
+PGNY.US,D,20230113,000000,33,33.91,32.59,33.28,480088,0
+PGNY.US,D,20230117,000000,33.08,33.92,32.26,33.74,637070,0
+PGNY.US,D,20230118,000000,34,34.93,33.45,33.53,595801,0
+PGNY.US,D,20230119,000000,33.32,33.7,32.99,33.29,494677,0
+PGNY.US,D,20230120,000000,33.65,33.675,32.5,33.02,486277,0
+PGNY.US,D,20230123,000000,33.15,34.07,32.86,33.53,734920,0
+PGNY.US,D,20230124,000000,33.45,33.87,32.55,32.78,520413,0
+PGNY.US,D,20230125,000000,32.79,33.31,32.1601,33.25,377033,0
+PGNY.US,D,20230126,000000,33.59,34.32,33.215,33.45,584390,0
+PGNY.US,D,20230127,000000,33.18,34.17,32.78,33.84,603218,0
+PGNY.US,D,20230130,000000,33.345,34.01,32.8,33.75,570088,0
+PGNY.US,D,20230131,000000,33.9,35.1099,33.875,34.39,684426,0
+PGNY.US,D,20230201,000000,34.45,35.36,33.61,35.21,987227,0
+PGNY.US,D,20230202,000000,35.58,37.13,35.4899,37.08,1472543,0
+PGNY.US,D,20230203,000000,36.13,36.55,35,35.58,782501,0
+PGNY.US,D,20230206,000000,35.18,35.58,33.1,33.43,1041441,0
+PGNY.US,D,20230207,000000,32.5,33.27,31,32.01,2564450,0
+PGNY.US,D,20230208,000000,32.32,32.83,31.64,32.55,1041525,0
+PGNY.US,D,20230209,000000,32.54,32.91,31.01,31.33,917114,0
+PGNY.US,D,20230210,000000,31.05,31.81,30.71,31.66,561996,0
+PGNY.US,D,20230213,000000,31.66,32.76,31.45,32.28,787463,0
+PGNY.US,D,20230214,000000,31.99,33.55,31.745,33.14,1352235,0
+PGNY.US,D,20230215,000000,32.85,34.365,32.765,33.99,935470,0
+PGNY.US,D,20230216,000000,33.73,34.55,33.13,33.36,726471,0
+PGNY.US,D,20230217,000000,33.25,33.71,32.81,33.61,810992,0
+PGNY.US,D,20230221,000000,33,33.36,31.515,31.61,1194382,0
+PGNY.US,D,20230222,000000,31.92,32.495,31.54,32.03,827764,0
+PGNY.US,D,20230223,000000,32.08,32.24,31.2,31.69,881877,0
+PGNY.US,D,20230224,000000,31,31.33,30.41,30.57,1090977,0
+PGNY.US,D,20230227,000000,30.75,31.77,30.15,31.09,1784694,0
+PGNY.US,D,20230228,000000,35,37.73,34.57,37.56,6253138,0
+PGNY.US,D,20230301,000000,37.38,38.565,36.35,38.23,1773273,0
+PGNY.US,D,20230302,000000,37.72,37.98,35.49,36.23,1595457,0
+PGNY.US,D,20230303,000000,36.4,36.78,35.77,36.21,756560,0
+PGNY.US,D,20230306,000000,36.39,36.39,35.4,35.5,613541,0
+PGNY.US,D,20230307,000000,35.43,35.89,34.79,34.93,598090,0
+PGNY.US,D,20230308,000000,34.96,35.195,34.3,34.37,728213,0
+PGNY.US,D,20230309,000000,34.38,34.38,32.35,32.41,823299,0
+PGNY.US,D,20230310,000000,32.26,32.7968,30.3,30.54,1182689,0
+PGNY.US,D,20230313,000000,30.13,31.89,29.505,31.37,813373,0
+PGNY.US,D,20230314,000000,32.51,33.14,32.095,33.09,942646,0
+PGNY.US,D,20230315,000000,32.19,33.93,32.17,33.86,1033452,0
+PGNY.US,D,20230316,000000,33.82,34.495,33.59,34.08,850981,0
+PGNY.US,D,20230317,000000,34.08,34.27,32.54,32.6,1088919,0
+PGNY.US,D,20230320,000000,32.75,33.18,31.79,32.12,1030269,0
+PGNY.US,D,20230321,000000,32.78,33.69,32.66,33.5,848976,0
+PGNY.US,D,20230322,000000,33.64,34.595,32.97,33.02,805204,0
+PGNY.US,D,20230323,000000,33.41,33.97,32.47,33.05,805713,0
+PGNY.US,D,20230324,000000,32.58,33.37,32.1501,33.1,564688,0
+PGNY.US,D,20230327,000000,33.87,33.94,33.31,33.69,442774,0
+PGNY.US,D,20230328,000000,33.71,33.93,33.19,33.2,389899,0
+PGNY.US,D,20230329,000000,33.75,33.75,32.46,32.92,635040,0
+PGNY.US,D,20230330,000000,33.4,33.405,31.18,31.29,1033969,0
+PGNY.US,D,20230331,000000,31.71,32.69,31.12,32.12,1623361,0
+PGNY.US,D,20230403,000000,32.13,32.18,30.89,31.67,757734,0
+PGNY.US,D,20230404,000000,31.56,31.98,31.12,31.64,699478,0
+PGNY.US,D,20230405,000000,31.63,31.63,30.5,31.07,634323,0
+PGNY.US,D,20230406,000000,31.12,31.28,30.54,31.2,416751,0
+PGNY.US,D,20230410,000000,30.94,31.35,30.725,31.04,473730,0
+PGNY.US,D,20230411,000000,31.43,33,31.375,32.65,1221800,0
+PGNY.US,D,20230412,000000,33.03,33.12,31.65,32.26,1076144,0
+PGNY.US,D,20230413,000000,32.35,33.16,32.17,32.91,606113,0
+PGNY.US,D,20230414,000000,33.08,33.08,32.04,32.39,563464,0
+PGNY.US,D,20230417,000000,32.4,32.72,32.215,32.59,412612,0
+PGNY.US,D,20230418,000000,32.85,32.9977,32.081,32.56,716481,0
+PGNY.US,D,20230419,000000,32.41,34.08,32.3,34.06,785525,0
+PGNY.US,D,20230420,000000,33.55,34.515,33.52,34.24,1105108,0
+PGNY.US,D,20230421,000000,34.57,35.09,34.04,34.64,808505,0
+PGNY.US,D,20230424,000000,34.61,35.05,34.25,34.52,794880,0
+PGNY.US,D,20230425,000000,34.2,34.31,32.39,32.4,1013296,0
+PGNY.US,D,20230426,000000,32.1,33.22,32.09,32.57,618830,0
+PGNY.US,D,20230427,000000,32.78,33.765,32.6025,33.51,706200,0
+PGNY.US,D,20230428,000000,33.23,33.515,32.8354,33.24,459864,0
+PGNY.US,D,20230501,000000,33.25,33.79,32.99,33.59,524682,0
+PGNY.US,D,20230502,000000,33.4,33.685,32.76,33.22,698444,0
+PGNY.US,D,20230503,000000,33.25,34.7,33.25,34.1,565259,0
+PGNY.US,D,20230504,000000,33.86,33.995,33.065,33.46,416733,0
+PGNY.US,D,20230505,000000,34,34.77,33.74,34.58,573733,0
+PGNY.US,D,20230508,000000,34.53,35.385,34.25,34.85,1016915,0
+PGNY.US,D,20230509,000000,36.22,38.6306,35.75,37.8,2625911,0
+PGNY.US,D,20230510,000000,38.55,38.89,37.25,37.54,1217798,0
+PGNY.US,D,20230511,000000,37.3,37.4487,36.03,36.48,943137,0
+PGNY.US,D,20230512,000000,36.63,36.7,35.85,36.61,827447,0
+PGNY.US,D,20230515,000000,36.54,36.95,35.92,35.99,658774,0
+PGNY.US,D,20230516,000000,35.64,36.365,35.27,35.95,1092427,0
+PGNY.US,D,20230517,000000,35.99,36.245,34.85,35.49,905010,0
+PGNY.US,D,20230518,000000,35.41,36.34,35.04,35.63,933218,0
+PGNY.US,D,20230519,000000,35.97,37.2,35.55,37.13,942146,0
+PGNY.US,D,20230522,000000,37.84,39.35,37.53,38.71,1130292,0
+PGNY.US,D,20230523,000000,38.56,39.44,37.9,38.16,931801,0
+PGNY.US,D,20230524,000000,37.89,38.42,37.15,38.24,548177,0
+PGNY.US,D,20230525,000000,38.31,38.41,36.39,37.39,712530,0
+PGNY.US,D,20230526,000000,37.63,38.4969,37.115,37.39,395369,0
+PGNY.US,D,20230530,000000,37.54,38.47,37.19,37.23,492910,0
+PGNY.US,D,20230531,000000,37.2,38.08,36.99,37.25,847861,0
+PGNY.US,D,20230601,000000,37.14,38.045,36.68,37.86,699521,0
+PGNY.US,D,20230602,000000,38.47,39.09,38.0772,39.02,691229,0
+PGNY.US,D,20230605,000000,38.64,40.76,38.64,40.14,792430,0
+PGNY.US,D,20230606,000000,40.18,41.53,40.1,41.38,839122,0
+PGNY.US,D,20230607,000000,41.6,42.13,40.22,40.38,866333,0
+PGNY.US,D,20230608,000000,40.59,41.24,40.19,40.94,662651,0
+PGNY.US,D,20230609,000000,41,41.545,40.17,40.32,649035,0
+PGNY.US,D,20230612,000000,39.7,39.915,38.24,39.5,1634779,0
+PGNY.US,D,20230613,000000,39.71,40.05,39.025,40.04,935226,0
+PGNY.US,D,20230614,000000,40.04,40.1694,38.61,39.4,776387,0
+PGNY.US,D,20230615,000000,39.4,40.06,38.68,40.01,765070,0
+PGNY.US,D,20230616,000000,40.32,40.53,38.55,38.94,1014904,0
+PGNY.US,D,20230620,000000,38.61,39.28,38.25,38.61,623849,0
+PGNY.US,D,20230621,000000,38.48,38.89,37.84,38.25,560580,0
+PGNY.US,D,20230622,000000,38.13,38.13,37.36,37.48,698309,0
+PGNY.US,D,20230623,000000,37,37.47,36.4572,36.59,927531,0
+PGNY.US,D,20230626,000000,36.89,37.43,36.43,37.19,468320,0
+PGNY.US,D,20230627,000000,37.24,37.61,36.99,37.45,486626,0
+PGNY.US,D,20230628,000000,37.47,38.025,36.88,37.95,492035,0
+PGNY.US,D,20230629,000000,37.95,39.27,37.91,38.99,1001684,0
+PGNY.US,D,20230630,000000,39.4,39.89,39.04,39.34,635529,0
+PGNY.US,D,20230703,000000,39.17,39.245,38.2517,38.55,343385,0
+PGNY.US,D,20230705,000000,38.29,38.62,37.72,37.84,432340,0
+PGNY.US,D,20230706,000000,37.36,37.53,36.68,37.01,401290,0
+PGNY.US,D,20230707,000000,37.01,37.54,37.01,37.31,523001,0
+PGNY.US,D,20230710,000000,37.12,38.29,37.12,38.25,579142,0
+PGNY.US,D,20230711,000000,38.2,38.35,37.43,38.29,484456,0
+PGNY.US,D,20230712,000000,38.88,38.88,38.21,38.63,765402,0
+PGNY.US,D,20230713,000000,38.72,39.25,38.52,39.19,595126,0
+PGNY.US,D,20230714,000000,39.32,39.63,38.53,38.8,469176,0
+PGNY.US,D,20230717,000000,38.74,40.095,38.7,40.07,615885,0
+PGNY.US,D,20230718,000000,40.13,40.6,39.91,40.5,474020,0
+PGNY.US,D,20230719,000000,40.75,41.245,39.71,40.22,441231,0
+PGNY.US,D,20230720,000000,40.22,40.54,40,40.33,473990,0
+PGNY.US,D,20230721,000000,40.77,40.81,39.93,39.94,489341,0
+PGNY.US,D,20230724,000000,39.91,39.9744,39.0178,39.22,432928,0
+PGNY.US,D,20230725,000000,39.16,39.7679,39.115,39.38,333581,0
+PGNY.US,D,20230726,000000,39.38,40.69,39.37,40.07,399404,0
+PGNY.US,D,20230727,000000,40.34,40.5899,39.32,39.41,476321,0
+PGNY.US,D,20230728,000000,39.91,40.78,39.7,40.61,518023,0
+PGNY.US,D,20230731,000000,40.78,41.82,40.695,41.76,710670,0
+PGNY.US,D,20230801,000000,41.63,41.99,40.95,41.41,538428,0
+PGNY.US,D,20230802,000000,40.88,41.12,40.1701,40.9,439748,0
+PGNY.US,D,20230803,000000,40.66,40.99,40.22,40.43,600612,0
+PGNY.US,D,20230804,000000,42,44.95,41.79,42.9,1881684,0
+PGNY.US,D,20230807,000000,41.45,41.63,39.99,41,1239049,0
+PGNY.US,D,20230808,000000,40,40.16,38.75,39.77,1215891,0
+PGNY.US,D,20230809,000000,39.63,39.89,37.95,39.04,921593,0
+PGNY.US,D,20230810,000000,39.58,40.24,37.67,37.79,966886,0
+PGNY.US,D,20230811,000000,37.56,39.51,37.49,38.7,745624,0
+PGNY.US,D,20230814,000000,38.56,38.795,37.86,38.62,942177,0
+PGNY.US,D,20230815,000000,38.5,38.87,38.375,38.82,613071,0
+PGNY.US,D,20230816,000000,38.65,38.81,38.17,38.37,626764,0
+PGNY.US,D,20230817,000000,38.36,38.539,37.315,38.11,616833,0
+PGNY.US,D,20230818,000000,37.67,38.375,37.325,37.39,679953,0
+PGNY.US,D,20230821,000000,37.35,37.83,36.64,37.56,687161,0
+PGNY.US,D,20230822,000000,37.67,37.9375,36.265,36.84,621806,0
+PGNY.US,D,20230823,000000,37.06,37.58,36.68,37.12,632025,0
+PGNY.US,D,20230824,000000,36.97,37.12,35.86,36.25,600725,0
+PGNY.US,D,20230825,000000,36.45,37.71,36.45,37.38,711844,0
+PGNY.US,D,20230828,000000,37.65,37.72,36.67,36.9,445046,0
+PGNY.US,D,20230829,000000,36.76,37.82,36.3906,37.78,685672,0
+PGNY.US,D,20230830,000000,37.77,38.27,37.65,37.95,500650,0
+PGNY.US,D,20230831,000000,38.04,38.29,37.205,37.34,563423,0
+PGNY.US,D,20230901,000000,37.65,37.97,37.211,37.37,504924,0
+PGNY.US,D,20230905,000000,37.1,37.435,36.72,37.1,726611,0
+PGNY.US,D,20230906,000000,37.17,38.07,37.17,37.57,916163,0
+PGNY.US,D,20230907,000000,37.39,37.39,36.45,37.21,609513,0
+PGNY.US,D,20230908,000000,37.2,37.28,36.3,36.31,731973,0
+PGNY.US,D,20230911,000000,36.38,37.25,36.11,37.07,803915,0
+PGNY.US,D,20230912,000000,36.98,37.8,36.58,36.62,540610,0
+PGNY.US,D,20230913,000000,36.62,36.785,34.87,35.3,814345,0
+PGNY.US,D,20230914,000000,35.52,35.92,34.86,34.95,852417,0
+PGNY.US,D,20230915,000000,35,35.09,34.07,34.21,1801000,0
+PGNY.US,D,20230918,000000,34.18,34.94,33.96,34.87,828863,0
+PGNY.US,D,20230919,000000,34.8,34.8,34.14,34.74,616423,0
+PGNY.US,D,20230920,000000,35.05,35.24,34.53,34.55,479655,0
+PGNY.US,D,20230921,000000,34.15,34.28,33.25,33.25,722660,0
+PGNY.US,D,20230922,000000,33.36,33.55,32.94,33.09,808454,0
+PGNY.US,D,20230925,000000,32.99,33.5127,32.8908,33.25,548404,0
+PGNY.US,D,20230926,000000,33.28,34.34,33.01,34.21,1324561,0
+PGNY.US,D,20230927,000000,34.49,35.06,34.02,34.6,995199,0
+PGNY.US,D,20230928,000000,34.45,35.11,34.275,34.39,822547,0
+PGNY.US,D,20230929,000000,34.67,34.98,33.99,34.02,669435,0
+PGNY.US,D,20231002,000000,33.95,34.2,33.51,33.92,573273,0
+PGNY.US,D,20231003,000000,33.71,33.84,33.11,33.26,388901,0
+PGNY.US,D,20231004,000000,33.32,33.495,32.72,33.21,349447,0
+PGNY.US,D,20231005,000000,32.85,33.36,32.56,33.33,557250,0
+PGNY.US,D,20231006,000000,33.04,33.99,33.005,33.59,455616,0
+PGNY.US,D,20231009,000000,33.62,33.88,32.95,33.77,380216,0
+PGNY.US,D,20231010,000000,33.64,35.17,33.64,34.95,536660,0
+PGNY.US,D,20231011,000000,34.96,35.11,33.37,33.8,375215,0
+PGNY.US,D,20231012,000000,33.92,33.92,32.44,32.47,420889,0
+PGNY.US,D,20231013,000000,32.58,33.37,32.395,33.11,429307,0
+PGNY.US,D,20231016,000000,33.35,33.375,32.28,32.33,783871,0
+PGNY.US,D,20231017,000000,32.13,33.38,32.02,32.9,963462,0
+PGNY.US,D,20231018,000000,32.64,32.64,31.82,31.96,461041,0
+PGNY.US,D,20231019,000000,31.89,32.52,31.28,31.97,780727,0
+PGNY.US,D,20231020,000000,32.04,32.04,31.295,31.67,768992,0
+PGNY.US,D,20231023,000000,31.83,31.93,31.09,31.74,634199,0
+PGNY.US,D,20231024,000000,31.83,32.265,31.6,31.77,519120,0
+PGNY.US,D,20231025,000000,31.42,31.625,30.92,31.33,541570,0
+PGNY.US,D,20231026,000000,31.33,31.53,29.97,30.05,524642,0
+PGNY.US,D,20231027,000000,30.18,30.51,29.595,30.49,640730,0
+PGNY.US,D,20231030,000000,30.77,31.18,30.255,31.01,546833,0
+PGNY.US,D,20231031,000000,30.96,31.49,30.59,30.86,970843,0
+PGNY.US,D,20231101,000000,30.87,31,30,30.43,701791,0
+PGNY.US,D,20231102,000000,31,31.0599,29.84,30.81,941475,0
+PGNY.US,D,20231103,000000,31.37,32.4,31.1,31.9,1036804,0
+PGNY.US,D,20231106,000000,31.9,32.24,30.75,30.83,1161915,0
+PGNY.US,D,20231107,000000,31.02,32.34,31.02,32,1974694,0
+PGNY.US,D,20231108,000000,32,33.595,29.46,29.51,2058519,0
+PGNY.US,D,20231109,000000,29.78,30.37,29.44,29.6,1023387,0
+PGNY.US,D,20231110,000000,29.6,30.44,29.54,30.18,757854,0
+PGNY.US,D,20231113,000000,30.16,30.64,29.76,30.47,762888,0
+PGNY.US,D,20231114,000000,31.47,32.3433,31.47,31.84,817056,0
+PGNY.US,D,20231115,000000,31.78,32.95,31.78,32.62,741697,0
+PGNY.US,D,20231116,000000,32.6,32.6,31.39,31.4,726138,0
+PGNY.US,D,20231117,000000,31.61,32.22,30.96,32.2,823436,0
+PGNY.US,D,20231120,000000,32.37,33.2,32.24,33.09,913316,0
+PGNY.US,D,20231121,000000,32.75,33.055,32.29,32.86,819250,0
+PGNY.US,D,20231122,000000,33.19,34.14,33.04,33.77,793625,0
+PGNY.US,D,20231124,000000,33.66,34.74,33.5,34.48,387917,0
+PGNY.US,D,20231127,000000,34.29,34.36,33.69,34.18,731625,0
+PGNY.US,D,20231128,000000,34.18,34.36,33.81,33.88,715917,0
+PGNY.US,D,20231129,000000,34.08,34.55,33.79,33.99,498122,0
+PGNY.US,D,20231130,000000,34.22,34.66,34.09,34.36,839824,0
+PGNY.US,D,20231201,000000,34.13,34.97,34.13,34.59,730613,0
+PGNY.US,D,20231204,000000,34.55,35.2,34.55,35.19,458430,0
+PGNY.US,D,20231205,000000,35.05,35.36,34.78,35.35,831101,0
+PGNY.US,D,20231206,000000,35.63,36.84,35.63,36.45,1224860,0
+PGNY.US,D,20231207,000000,36.49,36.65,35.83,36.31,829912,0
+PGNY.US,D,20231208,000000,36.34,36.96,36.06,36.26,590832,0
+PGNY.US,D,20231211,000000,36.26,36.42,35.67,35.96,521750,0
+PGNY.US,D,20231212,000000,36.01,36.24,35.32,35.53,1070316,0
+PGNY.US,D,20231213,000000,35.46,36.18,34.44,36.12,1005241,0
+PGNY.US,D,20231214,000000,36.74,37.7,35.72,35.88,1037963,0
+PGNY.US,D,20231215,000000,36.09,36.14,34.46,34.5,1917384,0
+PGNY.US,D,20231218,000000,34.65,35.32,34.19,35.11,759781,0
+PGNY.US,D,20231219,000000,35.59,37,35.52,36.98,712616,0
+PGNY.US,D,20231220,000000,36.97,37.6,36.27,36.37,754447,0
+PGNY.US,D,20231221,000000,36.82,37.855,36.75,37.78,691906,0
+PGNY.US,D,20231222,000000,38,38.46,37.7,38.36,661045,0
+PGNY.US,D,20231226,000000,38.41,38.51,37.54,37.92,464558,0
+PGNY.US,D,20231227,000000,37.94,38,37.41,37.76,449288,0
+PGNY.US,D,20231228,000000,37.76,38.1,37.69,37.75,414193,0
+PGNY.US,D,20231229,000000,37.75,38.14,37.16,37.18,377844,0
+PGNY.US,D,20240102,000000,36.81,38,36.44,37.21,544691,0
+PGNY.US,D,20240103,000000,37.39,37.455,36.06,36.24,756401,0
+PGNY.US,D,20240104,000000,36.4,36.53,35.48,35.65,649312,0
+PGNY.US,D,20240105,000000,35.5,36.53,35.485,36.3,867184,0
+PGNY.US,D,20240108,000000,36.31,38.225,36.035,37.97,851004,0
+PGNY.US,D,20240109,000000,37.78,38.445,37.25,37.7,513411,0
+PGNY.US,D,20240110,000000,37.73,38.135,37.2895,38.01,344269,0
+PGNY.US,D,20240111,000000,38.12,38.27,37.535,37.85,537829,0
+PGNY.US,D,20240112,000000,38.28,39,37.97,38.99,524547,0
+PGNY.US,D,20240116,000000,38.85,38.97,37.8808,38.34,687847,0
+PGNY.US,D,20240117,000000,37.55,38.28,37.55,38.19,441108,0
+PGNY.US,D,20240118,000000,38.16,38.42,37.35,38.18,693923,0
+PGNY.US,D,20240119,000000,38.43,38.43,37.06,37.41,440141,0
+PGNY.US,D,20240122,000000,37.79,38.41,37.49,38.05,670492,0
+PGNY.US,D,20240123,000000,38.52,38.62,37.45,37.84,337254,0
+PGNY.US,D,20240124,000000,38,38.35,37.74,38.25,398405,0
+PGNY.US,D,20240125,000000,38.78,38.9,37.41,37.74,428246,0
+PGNY.US,D,20240126,000000,37.98,38.25,37.52,37.69,317978,0
+PGNY.US,D,20240129,000000,37.64,38.5799,36.87,38.48,541579,0
+PGNY.US,D,20240130,000000,38.13,38.74,37.93,38.52,420263,0
+PGNY.US,D,20240131,000000,38.52,39.16,38.05,38.09,714308,0
+PGNY.US,D,20240201,000000,37.89,38.8,37.31,38.76,538705,0
+PGNY.US,D,20240202,000000,38.37,39.37,38.075,39.09,354866,0
+PGNY.US,D,20240205,000000,38.75,38.96,37.79,38.84,700083,0
+PGNY.US,D,20240206,000000,38.63,40.19,38.63,39.9,966911,0
+PGNY.US,D,20240207,000000,40.3,40.72,39.73,39.79,612650,0
+PGNY.US,D,20240208,000000,39.71,41.81,39.705,40.35,523336,0
+PGNY.US,D,20240209,000000,40.69,40.94,40.27,40.44,683641,0
+PGNY.US,D,20240212,000000,40.4,41.68,40.37,41.62,524038,0
+PGNY.US,D,20240213,000000,40.36,41.22,39.9975,40.16,687737,0
+PGNY.US,D,20240214,000000,40.81,40.965,40.17,40.67,638420,0
+PGNY.US,D,20240215,000000,41.02,41.54,40.54,41.38,544482,0
+PGNY.US,D,20240216,000000,41.32,42.08,40.66,40.78,854351,0
+PGNY.US,D,20240220,000000,40.36,40.78,40.22,40.4,638226,0
+PGNY.US,D,20240221,000000,40.16,40.355,39.7,40.3,916710,0
+PGNY.US,D,20240222,000000,40.09,40.33,36.6,37.72,2187254,0
+PGNY.US,D,20240223,000000,37.72,38.95,37.24,38.67,1276661,0
+PGNY.US,D,20240226,000000,38.92,40.59,38.8,39.87,907347,0
+PGNY.US,D,20240227,000000,40.4,40.89,40.09,40.79,814686,0
+PGNY.US,D,20240228,000000,36.18,36.45,33.07,34.65,4083575,0
+PGNY.US,D,20240229,000000,35.57,37.2,35.02,36.52,2095938,0
+PGNY.US,D,20240301,000000,36.63,36.99,35.63,36.02,1848195,0
+PGNY.US,D,20240304,000000,36.19,36.2,35.3,35.48,888982,0
+PGNY.US,D,20240305,000000,35.4,35.49,34.43,34.5,757940,0
+PGNY.US,D,20240306,000000,34.44,34.8,33.55,33.63,1151150,0
+PGNY.US,D,20240307,000000,33.99,35.09,33.85,34.56,935497,0
+PGNY.US,D,20240308,000000,35.01,35.98,34.88,35.49,887215,0
+PGNY.US,D,20240311,000000,35.19,36.2,35.18,35.95,789292,0
+PGNY.US,D,20240312,000000,35.85,36.56,35.64,36.05,871754,0
+PGNY.US,D,20240313,000000,36.05,37.1,36.05,36.69,863326,0
+PGNY.US,D,20240314,000000,36.69,36.69,35.21,35.4,833756,0
+PGNY.US,D,20240315,000000,35.11,35.97,35.11,35.17,1123766,0
+PGNY.US,D,20240318,000000,35.35,36.49,35,36.31,594221,0
+PGNY.US,D,20240319,000000,36.19,36.67,36.02,36.29,622472,0
+PGNY.US,D,20240320,000000,36.09,37.1,35.89,36.56,674954,0
+PGNY.US,D,20240321,000000,36.8,37.755,36.6,37.05,818850,0
+PGNY.US,D,20240322,000000,37.2,37.53,36.98,37.24,669528,0
+PGNY.US,D,20240325,000000,37.32,37.93,36.65,37,870832,0
+PGNY.US,D,20240326,000000,37.27,37.52,36.8,37.04,640191,0
+PGNY.US,D,20240327,000000,37.38,38.18,37.3,37.99,884823,0
+PGNY.US,D,20240328,000000,37.91,38.98,37.81,38.15,695603,0
+PGNY.US,D,20240401,000000,37.6,37.9237,36.03,36.51,1110414,0
+PGNY.US,D,20240402,000000,36.13,36.765,35.36,35.67,589540,0
+PGNY.US,D,20240403,000000,35.38,35.98,35.35,35.75,900859,0
+PGNY.US,D,20240404,000000,35.98,36.51,35.315,35.5,540372,0
+PGNY.US,D,20240405,000000,35.24,35.5587,35.12,35.39,417546,0
+PGNY.US,D,20240408,000000,35.61,35.96,35.47,35.84,443997,0
+PGNY.US,D,20240409,000000,35.98,36.36,35.59,35.95,540176,0
+PGNY.US,D,20240410,000000,35.06,35.19,34.41,34.83,736048,0
+PGNY.US,D,20240411,000000,35,35.385,34.58,34.97,466755,0
+PGNY.US,D,20240412,000000,34.89,34.915,34.04,34.2,368436,0
+PGNY.US,D,20240415,000000,34.4,34.4,33.6,33.81,627214,0
+PGNY.US,D,20240416,000000,33.7,33.85,33.29,33.39,629842,0
+PGNY.US,D,20240417,000000,33.62,33.7575,32.7,32.75,637578,0
+PGNY.US,D,20240418,000000,32.77,33.5,31.8,31.88,1295915,0
+PGNY.US,D,20240419,000000,31.88,32.76,31.88,32.7,969596,0
+PGNY.US,D,20240422,000000,32.8,33.36,32.66,33.06,663390,0
+PGNY.US,D,20240423,000000,33.07,33.295,32.34,32.4,625285,0
+PGNY.US,D,20240424,000000,32.3,32.61,32,32.6,759162,0
+PGNY.US,D,20240425,000000,32.31,32.65,32.08,32.5,588703,0
+PGNY.US,D,20240426,000000,32.46,32.7,31.99,32.04,583458,0
+PGNY.US,D,20240429,000000,32.25,32.819,32.15,32.54,546170,0
+PGNY.US,D,20240430,000000,32.24,32.92,32.05,32.06,714303,0
+PGNY.US,D,20240501,000000,31.95,32.715,31.82,32.29,1001640,0
+PGNY.US,D,20240502,000000,32.45,32.8,31.586,32.07,889808,0
+PGNY.US,D,20240503,000000,32.46,32.62,31.42,31.72,760486,0
+PGNY.US,D,20240506,000000,32.05,32.605,32.03,32.4,763412,0
+PGNY.US,D,20240507,000000,32.25,33.84,32.195,33.06,1344482,0
+PGNY.US,D,20240508,000000,32.76,32.99,32.13,32.16,1145924,0
+PGNY.US,D,20240509,000000,32.16,32.57,31.95,32.5,1698031,0
+PGNY.US,D,20240510,000000,23.9,27.91,23.9,27.53,9000761,0
+PGNY.US,D,20240513,000000,27.74,28.18,26.71,27.4,2054538,0
+PGNY.US,D,20240514,000000,27.68,28.27,26.93,27.48,1813823,0
+PGNY.US,D,20240515,000000,27.66,28.005,26.74,26.78,1339628,0
+PGNY.US,D,20240516,000000,26.81,27.81,26.665,27.55,1368253,0
+PGNY.US,D,20240517,000000,27.54,28.09,27.01,28.09,1262402,0
+PGNY.US,D,20240520,000000,28.16,28.2087,27.5,28,860613,0
+PGNY.US,D,20240521,000000,27.88,28.31,27.12,27.46,987907,0
+PGNY.US,D,20240522,000000,27.33,27.51,26.6,26.74,1445465,0
+PGNY.US,D,20240523,000000,27.52,27.8932,26.64,27.15,1665782,0
+PGNY.US,D,20240524,000000,27.23,27.305,26.725,27,1059805,0
+PGNY.US,D,20240528,000000,27.05,27.14,26.21,26.67,1226409,0
+PGNY.US,D,20240529,000000,26.35,26.45,25.625,26.3,2006723,0
+PGNY.US,D,20240530,000000,26.5,26.72,26.09,26.62,834098,0
+PGNY.US,D,20240531,000000,26.68,26.98,26.17,26.95,987473,0
+PGNY.US,D,20240603,000000,27.37,28.06,27.12,27.85,1359645,0
+PGNY.US,D,20240604,000000,27.77,27.81,27.14,27.15,814069,0
+PGNY.US,D,20240605,000000,27.29,27.57,26.8855,27.44,659271,0
+PGNY.US,D,20240606,000000,27.39,28.04,27.3182,27.93,674571,0
+PGNY.US,D,20240607,000000,27.81,28.06,27.57,27.6,555151,0
+PGNY.US,D,20240610,000000,27.33,27.85,26.77,27.83,665746,0
+PGNY.US,D,20240611,000000,27.79,28.2846,27.26,28.11,739486,0
+PGNY.US,D,20240612,000000,28.89,28.89,27.71,27.72,1106683,0
+PGNY.US,D,20240613,000000,27.57,27.6505,27.125,27.33,664132,0
+PGNY.US,D,20240614,000000,27.12,27.32,26.85,26.98,843332,0
+PGNY.US,D,20240617,000000,26.84,26.9,25.965,26.71,1338646,0
+PGNY.US,D,20240618,000000,26.62,27,25.55,25.73,1541172,0
+PGNY.US,D,20240620,000000,25.64,25.805,25.18,25.34,1010974,0
+PGNY.US,D,20240621,000000,25.4,25.88,25.21,25.86,1481806,0
+PGNY.US,D,20240624,000000,25.98,26.72,25.89,26.12,840193,0
+PGNY.US,D,20240625,000000,26.02,26.85,25.69,26.52,958443,0
+PGNY.US,D,20240626,000000,26.41,27.59,26.285,27.54,1185076,0
+PGNY.US,D,20240627,000000,27.5,28.76,27.395,28.62,1376107,0
+PGNY.US,D,20240628,000000,28.75,28.775,28.13,28.61,2258589,0
+PGNY.US,D,20240701,000000,28.65,29.14,27.98,28.38,1243542,0
+PGNY.US,D,20240702,000000,28.53,28.53,28.01,28.33,1042185,0
+PGNY.US,D,20240703,000000,28.45,28.53,28.16,28.26,517575,0
+PGNY.US,D,20240705,000000,28.2,28.545,28.01,28.44,832679,0
+PGNY.US,D,20240708,000000,28.62,28.91,28.11,28.25,1038921,0
+PGNY.US,D,20240709,000000,28.23,28.31,27.76,28.16,716483,0
+PGNY.US,D,20240710,000000,28.23,28.23,26.98,27.27,976640,0
+PGNY.US,D,20240711,000000,27.77,28.25,27.49,28.18,801959,0
+PGNY.US,D,20240712,000000,28.44,28.98,28.295,28.95,618551,0
+PGNY.US,D,20240715,000000,29.11,29.71,28.91,29.03,636324,0
+PGNY.US,D,20240716,000000,29.59,30.21,29.33,30,1426549,0
+PGNY.US,D,20240717,000000,29.99,30.4175,29.52,29.58,935625,0
+PGNY.US,D,20240718,000000,29.36,29.78,28.02,28.02,978796,0
+PGNY.US,D,20240719,000000,28.23,28.32,27.51,27.79,1167956,0
+PGNY.US,D,20240722,000000,27.89,27.92,27.05,27.42,1117597,0
+PGNY.US,D,20240723,000000,27.44,28.29,27.14,28.26,674625,0
+PGNY.US,D,20240724,000000,28.06,28.43,27.73,27.98,492508,0
+PGNY.US,D,20240725,000000,28.03,29.1,27.98,28.6,743474,0
+PGNY.US,D,20240726,000000,29.09,29.29,28.74,29.14,611783,0
+PGNY.US,D,20240729,000000,29.18,29.455,28.67,29.02,497447,0
+PGNY.US,D,20240730,000000,29.03,29.65,28.87,28.95,725708,0
+PGNY.US,D,20240731,000000,28.91,28.99,28.02,28.2,1385932,0
+PGNY.US,D,20240801,000000,28.24,28.36,27.07,27.1,1459804,0
+PGNY.US,D,20240802,000000,26.04,27.15,25.27,26.8,1574773,0
+PGNY.US,D,20240805,000000,25.41,25.9,24.91,25.32,1309267,0
+PGNY.US,D,20240806,000000,25.39,26.04,24.96,25.74,2431961,0
+PGNY.US,D,20240807,000000,21,22.11,19.6,20.85,5722066,0
+PGNY.US,D,20240808,000000,20.8,21.025,20.2825,20.96,3648298,0
+PGNY.US,D,20240809,000000,20.88,21.96,20.8,21.61,2221506,0
+PGNY.US,D,20240812,000000,21.75,22.25,21.01,21.02,2024472,0
+PGNY.US,D,20240813,000000,21.28,21.6364,21.02,21.6,2007659,0
+PGNY.US,D,20240814,000000,21.44,21.445,20.47,20.5,1841029,0
+PGNY.US,D,20240815,000000,21.04,21.26,20.83,20.85,1815276,0
+PGNY.US,D,20240816,000000,20.71,21.04,20.63,21.04,1212765,0
+PGNY.US,D,20240819,000000,21.05,21.33,20.94,21.18,1465450,0
+PGNY.US,D,20240820,000000,21.14,21.53,20.89,21.06,1163775,0
+PGNY.US,D,20240821,000000,21.28,21.68,21.04,21.57,1323522,0
+PGNY.US,D,20240822,000000,21.54,21.69,20.94,21.02,891655,0
+PGNY.US,D,20240823,000000,21.23,21.902,21.15,21.8,937173,0
+PGNY.US,D,20240826,000000,21.94,22.05,21.66,21.7,946642,0
+PGNY.US,D,20240827,000000,21.6,21.75,21.35,21.59,732327,0
+PGNY.US,D,20240828,000000,21.52,21.825,21.355,21.78,732536,0
+PGNY.US,D,20240829,000000,22.04,22.29,21.87,22.15,1197613,0
+PGNY.US,D,20240830,000000,22.26,23.53,22.26,23.49,3040353,0
+PGNY.US,D,20240903,000000,23.17,24.22,23.145,23.59,2158106,0
+PGNY.US,D,20240904,000000,23.53,24.21,23.24,23.79,1775061,0
+PGNY.US,D,20240905,000000,23.93,24.11,23.335,23.69,1377387,0
+PGNY.US,D,20240906,000000,23.77,23.94,22.81,23.19,1638784,0
+PGNY.US,D,20240909,000000,23.78,23.935,23.18,23.54,2017576,0
+PGNY.US,D,20240910,000000,23.49,23.555,22.38,23.14,1465437,0
+PGNY.US,D,20240911,000000,23.13,23.2199,22.23,22.9,1246006,0
+PGNY.US,D,20240912,000000,22.99,23.585,22.35,23.25,1741144,0
+PGNY.US,D,20240913,000000,23.57,24.19,23.37,24.15,1124258,0
+PGNY.US,D,20240916,000000,24.33,24.66,24.17,24.31,1471357,0
+PGNY.US,D,20240917,000000,24.54,25.38,24.54,24.82,1467201,0
+PGNY.US,D,20240918,000000,24.78,25.19,24.425,24.44,1540293,0
+PGNY.US,D,20240919,000000,17.6,17.97,13.93,16.46,19160345,0
+PGNY.US,D,20240920,000000,16.35,17.11,15.75,16.62,19314594,0
+PGNY.US,D,20240923,000000,16.65,17.225,16.46,17.19,3670613,0
+PGNY.US,D,20240924,000000,17.38,17.44,16.97,17.15,2612327,0
+PGNY.US,D,20240925,000000,17.11,17.21,16.51,16.65,2487558,0
+PGNY.US,D,20240926,000000,16.92,17.1328,16.62,16.72,2086065,0
+PGNY.US,D,20240927,000000,16.95,17.27,16.78,16.8,1839735,0
+PGNY.US,D,20240930,000000,16.65,17.012,16.6,16.76,1430813,0
+PGNY.US,D,20241001,000000,16.89,16.89,16.13,16.18,1298636,0
+PGNY.US,D,20241002,000000,16.16,16.63,15.9,16.33,1500861,0
+PGNY.US,D,20241003,000000,16.32,16.32,15.8,15.82,1423786,0
+PGNY.US,D,20241004,000000,16.06,16.46,15.95,16.3,1943095,0
+PGNY.US,D,20241007,000000,16.27,16.34,15.955,16.09,1953574,0
+PGNY.US,D,20241008,000000,16.27,16.5544,16.06,16.32,2409750,0
+PGNY.US,D,20241009,000000,16.5,16.6605,16.225,16.44,2248448,0
+PGNY.US,D,20241010,000000,16.26,16.56,16.16,16.45,1067675,0
+PGNY.US,D,20241011,000000,16.37,16.51,16.085,16.1,1117637,0
+PGNY.US,D,20241014,000000,16.13,16.13,15.54,15.73,2597368,0
+PGNY.US,D,20241015,000000,15.66,15.95,15.46,15.77,2322205,0
+PGNY.US,D,20241016,000000,15.79,16.64,15.69,16.57,3242870,0
+PGNY.US,D,20241017,000000,16.31,17.08,16.23,16.68,2145836,0
+PGNY.US,D,20241018,000000,16.75,16.87,16.37,16.85,1454885,0
+PGNY.US,D,20241021,000000,16.92,17.03,16.32,16.35,1714356,0
+PGNY.US,D,20241022,000000,16.37,16.38,16.025,16.13,1020475,0
+PGNY.US,D,20241023,000000,16.06,16.24,15.76,15.86,1070359,0
+PGNY.US,D,20241024,000000,15.84,16.32,15.54,15.55,1114225,0
+PGNY.US,D,20241025,000000,15.63,15.845,15.325,15.45,1736498,0
+PGNY.US,D,20241028,000000,15.72,15.98,15.63,15.83,3174351,0
+PGNY.US,D,20241029,000000,15.77,16.07,15.6,15.64,1223647,0
+PGNY.US,D,20241030,000000,15.53,15.97,15.315,15.38,869678,0
+PGNY.US,D,20241031,000000,15.31,15.385,14.98,15.05,1038087,0
+PGNY.US,D,20241101,000000,15.16,15.23,14.955,15,895816,0
+PGNY.US,D,20241104,000000,14.98,15.4,14.91,15.15,1127805,0
+PGNY.US,D,20241105,000000,15.04,15.9002,14.93,15.79,1137275,0
+PGNY.US,D,20241106,000000,16.19,16.44,15.61,16.38,1272723,0
+PGNY.US,D,20241107,000000,16.25,16.635,16.24,16.53,1100741,0
+PGNY.US,D,20241108,000000,16.56,16.65,16.075,16.61,1237626,0
+PGNY.US,D,20241111,000000,17,17.08,16.71,17.06,1264092,0
+PGNY.US,D,20241112,000000,17.01,17.38,16.84,17.18,2003429,0
+PGNY.US,D,20241113,000000,14.9,15,13.77,13.9,5399018,0
+PGNY.US,D,20241114,000000,13.91,14.65,13.85,13.98,2232456,0
+PGNY.US,D,20241115,000000,14.07,14.07,13.39,13.77,2387969,0
+PGNY.US,D,20241118,000000,13.91,13.93,13.53,13.9,2419241,0
+PGNY.US,D,20241119,000000,13.81,13.91,13.555,13.67,1295001,0
+PGNY.US,D,20241120,000000,13.52,13.99,13.5,13.98,1421464,0
+PGNY.US,D,20241121,000000,13.92,15.13,13.92,14.97,1647082,0
+PGNY.US,D,20241122,000000,15.16,15.71,15.05,15.44,1381650,0
+PGNY.US,D,20241125,000000,15.71,16.02,15.62,15.75,1919203,0
+PGNY.US,D,20241126,000000,15.64,15.72,15.01,15.27,1486404,0
+PGNY.US,D,20241127,000000,15.37,15.73,15.31,15.48,1046799,0
+PGNY.US,D,20241129,000000,15.37,15.66,15.35,15.57,572197,0
+PGNY.US,D,20241202,000000,15.2,15.61,15.1,15.59,1796244,0
+PGNY.US,D,20241203,000000,15.58,15.59,14.82,14.85,1283488,0
+PGNY.US,D,20241204,000000,14.88,15.03,14.76,14.88,1321492,0
+PGNY.US,D,20241205,000000,15.01,15.05,14.64,15,1294287,0
+PGNY.US,D,20241206,000000,15.28,15.41,14.7,14.76,850553,0
+PGNY.US,D,20241209,000000,14.85,15.95,14.84,15.84,1769386,0
+PGNY.US,D,20241210,000000,15.93,16.02,15.42,15.74,1645784,0
+PGNY.US,D,20241211,000000,15.63,15.84,15.355,15.41,2159974,0
+PGNY.US,D,20241212,000000,15.32,15.43,14.67,14.86,814528,0
+PGNY.US,D,20241213,000000,14.81,14.9,14.36,14.61,892491,0
+PGNY.US,D,20241216,000000,14.56,14.96,14.44,14.89,2069841,0
+PGNY.US,D,20241217,000000,14.92,15.3,14.6769,14.74,1415478,0
+PGNY.US,D,20241218,000000,14.76,15.01,14.36,14.5,1521815,0
+PGNY.US,D,20241219,000000,14.45,14.49,13.86,14.19,2039894,0
+PGNY.US,D,20241220,000000,14.02,14.51,13.96,14.34,6060892,0
+PGNY.US,D,20241223,000000,14.35,14.61,14.115,14.49,1537546,0
+PGNY.US,D,20241224,000000,14.49,14.6,14.3651,14.53,356648,0
+PGNY.US,D,20241226,000000,14.41,14.81,14.3183,14.71,1975781,0
+PGNY.US,D,20241227,000000,15.81,17.27,15.71,16.9,4317854,0
+PGNY.US,D,20241230,000000,16.63,16.95,16.2,16.93,2357170,0
+PGNY.US,D,20241231,000000,17.1,17.32,16.94,17.25,1439091,0
+PGNY.US,D,20250102,000000,17.52,18.4,17.28,17.73,2041589,0
+PGNY.US,D,20250103,000000,17.75,18.26,17.53,17.6,2131357,0
+PGNY.US,D,20250106,000000,17.8,18.12,17.2,17.43,1857362,0
+PGNY.US,D,20250107,000000,17.43,17.66,17.13,17.48,1440870,0
+PGNY.US,D,20250108,000000,17.16,18.3299,17.0076,18.25,1528057,0
+PGNY.US,D,20250110,000000,17.89,18.87,17.79,18.76,1957223,0
+PGNY.US,D,20250113,000000,19.5,20.5,18.81,20.3,3122936,0
+PGNY.US,D,20250114,000000,20.47,20.73,20,20.04,2682947,0
+PGNY.US,D,20250115,000000,20.28,20.77,20.05,20.75,1473336,0
+PGNY.US,D,20250116,000000,20.73,20.78,19.94,20.62,2474130,0
+PGNY.US,D,20250117,000000,20.71,21.07,20.37,21,2916442,0
+PGNY.US,D,20250121,000000,21.17,21.66,21.09,21.48,2238437,0
+PGNY.US,D,20250122,000000,21.31,21.605,20.91,21.15,1925572,0
+PGNY.US,D,20250123,000000,21.14,22.14,21.09,22.02,1867147,0
+PGNY.US,D,20250124,000000,21.91,22.55,21.625,22.09,1762948,0
+PGNY.US,D,20250127,000000,22.39,22.97,22.11,22.95,2265137,0
+PGNY.US,D,20250128,000000,22.93,23.67,22.8,23.59,1876794,0
+PGNY.US,D,20250129,000000,23.39,23.71,23.15,23.25,1728219,0
+PGNY.US,D,20250130,000000,23.33,23.69,23.23,23.54,1848105,0
+PGNY.US,D,20250131,000000,23.6,23.69,22.93,23.17,1591450,0
+PGNY.US,D,20250203,000000,22.86,23.61,22.72,23.6,1153342,0
+PGNY.US,D,20250204,000000,23.59,23.81,23.18,23.45,1092646,0
+PGNY.US,D,20250205,000000,23.18,23.18,22.19,22.72,1680814,0
+PGNY.US,D,20250206,000000,22.82,22.85,21.6,21.83,2013845,0
+PGNY.US,D,20250207,000000,21.81,22.3,21.56,21.92,1557338,0
+PGNY.US,D,20250210,000000,22.03,22.5,21.77,22.35,1808691,0
+PGNY.US,D,20250211,000000,22.74,22.83,22.31,22.39,1489211,0
+PGNY.US,D,20250212,000000,22.36,22.49,21.91,22.02,1236205,0
+PGNY.US,D,20250213,000000,22.08,22.29,21.87,21.95,1158454,0
+PGNY.US,D,20250214,000000,22.06,22.55,21.92,22.36,952816,0
+PGNY.US,D,20250218,000000,22.36,22.98,22.21,22.79,1531915,0
+PGNY.US,D,20250219,000000,23.13,24.09,23.005,23.69,2221496,0
+PGNY.US,D,20250220,000000,23.57,23.97,22.85,23.88,1317002,0
+PGNY.US,D,20250221,000000,23.97,24.2919,23.14,23.2,1243045,0
+PGNY.US,D,20250224,000000,23.23,23.55,22.75,23.03,1904309,0
+PGNY.US,D,20250225,000000,23.09,23.455,22.76,22.98,1447265,0
+PGNY.US,D,20250226,000000,22.69,23.38,22.68,23,1268704,0
+PGNY.US,D,20250227,000000,23.03,23.75,22.83,22.88,2462514,0
+PGNY.US,D,20250228,000000,26.55,26.76,21.59,22.53,5180934,0
+PGNY.US,D,20250303,000000,22.31,22.9,21.67,22,3661085,0
+PGNY.US,D,20250304,000000,21.67,21.84,20.9036,21.56,2506950,0
+PGNY.US,D,20250305,000000,21.64,21.97,21.365,21.69,1920075,0
+PGNY.US,D,20250306,000000,21.5,21.64,20.97,21.05,1569711,0
+PGNY.US,D,20250307,000000,20.94,21.36,20.58,20.8,1501048,0
+PGNY.US,D,20250310,000000,20.41,20.56,19.535,19.82,2314742,0
+PGNY.US,D,20250311,000000,19.85,20.115,19.54,19.95,1652142,0
+PGNY.US,D,20250312,000000,20.03,20.19,19.67,20.03,1936968,0
+PGNY.US,D,20250313,000000,20.08,20.24,19.8,19.84,1870874,0
+PGNY.US,D,20250314,000000,19.98,20.63,19.73,20.36,1612785,0
+PGNY.US,D,20250317,000000,20.31,20.929,20.27,20.91,1620697,0
+PGNY.US,D,20250318,000000,20.81,21.269,20.5,21.21,1424679,0
+PGNY.US,D,20250319,000000,21.17,21.75,20.8239,21.71,1289201,0
+PGNY.US,D,20250320,000000,21.48,22.06,21.48,21.68,1484410,0
+PGNY.US,D,20250321,000000,21.46,22.04,21.33,21.86,5122483,0
+PGNY.US,D,20250324,000000,22.15,22.32,21.92,22.05,1493260,0
+PGNY.US,D,20250325,000000,22.08,22.14,21.49,21.49,1035888,0
+PGNY.US,D,20250326,000000,21.54,21.91,21.36,21.84,1196224,0
+PGNY.US,D,20250327,000000,21.92,22.45,21.7,22.31,1227347,0
+PGNY.US,D,20250328,000000,22.24,22.273,21.69,21.9,1282849,0
+PGNY.US,D,20250331,000000,22.13,22.79,22.113,22.34,1952030,0
+PGNY.US,D,20250401,000000,22.52,23.22,22.33,23.09,1496728,0
+PGNY.US,D,20250402,000000,22.77,23.175,22.59,22.98,1306233,0
+PGNY.US,D,20250403,000000,22.425,23.26,21.99,23.15,1704615,0
+PGNY.US,D,20250404,000000,22.5,22.96,22.17,22.6,1630184,0
+PGNY.US,D,20250407,000000,22,22.37,21.038292,21.43,1714679,0
+PGNY.US,D,20250408,000000,22.06,22.45,21.11,21.51,2088752,0
+PGNY.US,D,20250409,000000,21.25,23.04,21.19,22.56,1811498,0
+PGNY.US,D,20250410,000000,22.38,22.59,21.705,22.26,1260810,0
+PGNY.US,D,20250411,000000,22.16,22.485,21.485,22.34,855930,0
+PGNY.US,D,20250414,000000,22.81,22.81,21.9,22.08,976807,0
+PGNY.US,D,20250415,000000,22.07,22.28,21.71,21.81,1077203,0
+PGNY.US,D,20250416,000000,21.69,21.745,21.06,21.4,1423098,0
+PGNY.US,D,20250417,000000,21.22,21.56,20.63,21.44,1236518,0
+PGNY.US,D,20250421,000000,21.29,21.445,20.725,21.37,978708,0
+PGNY.US,D,20250422,000000,21.56,22.03,21.28,21.87,1426370,0
+PGNY.US,D,20250423,000000,22.19,22.51,22.13,22.33,661754,0
+PGNY.US,D,20250424,000000,22.35,22.96,22.285,22.9,769438,0
+PGNY.US,D,20250425,000000,22.84,22.91,22.34,22.76,530308,0
+PGNY.US,D,20250428,000000,22.77,22.89,22.375,22.75,504896,0
+PGNY.US,D,20250429,000000,22.77,23.18,22.68,22.96,1146921,0
+PGNY.US,D,20250430,000000,22.84,22.9,22.44,22.84,756772,0
+PGNY.US,D,20250501,000000,22.9,23.09,22.28,22.8,636296,0
+PGNY.US,D,20250502,000000,23.02,23.375,22.86,23.23,721331,0
+PGNY.US,D,20250505,000000,23.09,23.42,22.9,23.4,987845,0
+PGNY.US,D,20250506,000000,23.22,23.38,22.73,23.36,1041992,0
+PGNY.US,D,20250507,000000,23.41,23.485,23.01,23.42,822145,0
+PGNY.US,D,20250508,000000,23.28,23.77,23.08,23.37,1229540,0
+PGNY.US,D,20250509,000000,22.77,22.805,20.35,21.19,3566409,0
+PGNY.US,D,20250512,000000,21.2,22.01,20.83,22,1608613,0
+PGNY.US,D,20250513,000000,22.08,22.125,21.43,21.68,1133294,0
+PGNY.US,D,20250514,000000,21.75,22.145,21.59,21.86,1061321,0
+PGNY.US,D,20250515,000000,21.74,22.07,21.16,21.95,1078326,0
+PGNY.US,D,20250516,000000,21.97,22.695,21.9183,22.3,1167007,0
+PGNY.US,D,20250519,000000,22.01,22.235,21,21.5,1526316,0
+PGNY.US,D,20250520,000000,21.5,21.95,21.34,21.87,1341282,0
+PGNY.US,D,20250521,000000,21.62,21.685,21.16,21.19,893483,0
+PGNY.US,D,20250522,000000,21.12,21.38,20.85,20.89,851208,0
+PGNY.US,D,20250523,000000,20.74,20.805,20.49,20.52,822500,0
+PGNY.US,D,20250527,000000,20.52,20.615,20.25,20.59,1120173,0
+PGNY.US,D,20250528,000000,20.6,21.27,20.4545,21.25,1177221,0
+PGNY.US,D,20250529,000000,21.26,21.615,21.1207,21.34,1069810,0
+PGNY.US,D,20250530,000000,21.34,22.025,20.95,21.5,1128488,0
+PGNY.US,D,20250602,000000,21.49,21.88,21.4,21.7,833276,0
+PGNY.US,D,20250603,000000,21.68,22.08,21.18,21.98,1075734,0
+PGNY.US,D,20250604,000000,22.39,22.93,21.28,21.3,1102520,0
+PGNY.US,D,20250605,000000,21.37,21.71,21.285,21.36,604671,0
+PGNY.US,D,20250606,000000,21.58,21.71,21.38,21.68,509335,0
+PGNY.US,D,20250609,000000,21.85,22.41,21.48,21.97,822898,0
+PGNY.US,D,20250610,000000,22.11,22.69,21.965,22.43,816201,0
+PGNY.US,D,20250611,000000,22.43,22.48,21.66,21.69,969360,0
+PGNY.US,D,20250612,000000,21.72,21.9051,21.51,21.55,735226,0
+PGNY.US,D,20250613,000000,21.24,21.36,20.845,21.03,819289,0
+PGNY.US,D,20250616,000000,21.03,21.15,20.7,21.06,879600,0
+PGNY.US,D,20250617,000000,20.87,21.5705,20.79,21.53,878726,0
+PGNY.US,D,20250618,000000,21.52,22.16,21.31,21.65,927855,0
+PGNY.US,D,20250620,000000,21.61,21.73,20.71,20.98,1746494,0
+PGNY.US,D,20250623,000000,20.89,20.91,20.36,20.79,1115107,0
+PGNY.US,D,20250624,000000,20.87,21.297,20.675,21.26,1039617,0
+PGNY.US,D,20250625,000000,21.26,21.27,20.89,20.91,890376,0
+PGNY.US,D,20250626,000000,21.03,21.5,20.94,21.46,1090971,0
+PGNY.US,D,20250627,000000,21.48,22.13,21.12,21.91,2651498,0
+PGNY.US,D,20250630,000000,21.89,22.335,21.82,22,1091339,0
+PGNY.US,D,20250701,000000,21.83,22.55,21.65,22.06,1011959,0
+PGNY.US,D,20250702,000000,21.89,22.095,21.11,21.24,1057753,0
+PGNY.US,D,20250703,000000,21.29,21.685,21.09,21.46,605548,0
+PGNY.US,D,20250707,000000,21.46,21.52,21.195,21.45,783857,0
+PGNY.US,D,20250708,000000,21.66,24.535,21.48,24.27,3686584,0
+PGNY.US,D,20250709,000000,24.4,24.66,23.14,23.78,1603413,0
+PGNY.US,D,20250710,000000,23.76,23.9,23.11,23.61,938380,0
+PGNY.US,D,20250711,000000,23.46,23.6,23.05,23.21,739949,0
+PGNY.US,D,20250714,000000,23.2,23.505,23.06,23.47,724792,0
+PGNY.US,D,20250715,000000,23.42,23.6,23.09,23.24,657534,0
+PGNY.US,D,20250716,000000,23.32,23.34,22.602,23.02,794048,0
+PGNY.US,D,20250717,000000,23.01,23.11,22.69,23.01,1106815,0
+PGNY.US,D,20250718,000000,23.1,23.1,21.83,22,1281827,0
+PGNY.US,D,20250721,000000,22.24,22.99,21.9767,22.94,916204,0
+PGNY.US,D,20250722,000000,23,23.32,22.835,22.98,805452,0
+PGNY.US,D,20250723,000000,23.13,23.54,22.94,23.46,797069,0
+PGNY.US,D,20250724,000000,23.44,23.67,22.93,23,922576,0
+PGNY.US,D,20250725,000000,23.12,23.41,22.88,23.11,891727,0
+PGNY.US,D,20250728,000000,23.11,23.355,22.91,23.2,845020,0
+PGNY.US,D,20250729,000000,23.36,23.51,22.82,22.83,745714,0
+PGNY.US,D,20250730,000000,22.95,23.67,22.83,23.5,702487,0
+PGNY.US,D,20250731,000000,23.34,23.81,23.12,23.51,1180335,0
+PGNY.US,D,20250801,000000,23.49,23.49,22.36,22.49,1210981,0
+PGNY.US,D,20250804,000000,22.48,23.29,22.29,23.18,710617,0
+PGNY.US,D,20250805,000000,23.23,23.34,22.65,23.22,1062680,0
+PGNY.US,D,20250806,000000,23.18,23.725,23,23.49,966516,0
+PGNY.US,D,20250807,000000,23.64,24,22.915,23.06,1971572,0
+PGNY.US,D,20250808,000000,26.21,26.38,21.7,22.85,2655392,0
+PGNY.US,D,20250811,000000,22.83,23.21,21.54,21.75,1416705,0
+PGNY.US,D,20250812,000000,21.75,22.085,21.26,21.78,1021341,0
+PGNY.US,D,20250813,000000,21.95,23.2,21.71,23.06,1447269,0
+PGNY.US,D,20250814,000000,22.98,23.03,22.26,22.55,1051501,0
+PGNY.US,D,20250815,000000,22.69,23.435,22.5602,23.4,1010195,0
+PGNY.US,D,20250818,000000,23.65,24.23,23.6,23.78,880075,0
+PGNY.US,D,20250819,000000,23.43,23.72,22.63,22.74,1435764,0
+PGNY.US,D,20250820,000000,22.8,23.055,22.41,22.56,718376,0
+PGNY.US,D,20250821,000000,22.4,23.335,22.35,23.13,815220,0
+PGNY.US,D,20250822,000000,23.14,23.81,22.91,23.53,778569,0
+PGNY.US,D,20250825,000000,23.39,23.44,22.845,23.14,825685,0
+PGNY.US,D,20250826,000000,23.07,23.36,22.26,22.64,1575682,0
+PGNY.US,D,20250827,000000,22.74,23.405,22.635,23.02,885278,0
+PGNY.US,D,20250828,000000,23.04,23.29,22.81,23.25,647896,0
+PGNY.US,D,20250829,000000,23.25,23.88,23.165,23.67,1081690,0
+PGNY.US,D,20250902,000000,23.48,23.74,23.17,23.41,740568,0
+PGNY.US,D,20250903,000000,23.41,23.7299,23.145,23.54,792675,0
+PGNY.US,D,20250904,000000,23.53,23.56,23.28,23.56,815301,0
+PGNY.US,D,20250905,000000,23.47,23.53,22.25,22.55,979928,0
+PGNY.US,D,20250908,000000,22.65,22.875,22.58,22.85,1125195,0
+PGNY.US,D,20250909,000000,22.95,23.05,22.53,22.97,861796,0
+PGNY.US,D,20250910,000000,22.84,22.91,22.425,22.63,808874,0
+PGNY.US,D,20250911,000000,22.8,23.2,22.57,23.17,799821,0
+PGNY.US,D,20250912,000000,23.08,23.08,22.5,22.51,801637,0
+PGNY.US,D,20250915,000000,22.71,22.74,22.04,22.13,1023729,0
+PGNY.US,D,20250916,000000,22.07,22.285,21.7,21.77,1744727,0
+PGNY.US,D,20250917,000000,21.88,22.23,21.53,21.63,928726,0
+PGNY.US,D,20250918,000000,21.63,22.73,21.41,22.52,1343267,0
+PGNY.US,D,20250919,000000,22.37,22.465,21.56,21.62,2774666,0
+PGNY.US,D,20250922,000000,21.72,22.19,21.72,22.13,918973,0
+PGNY.US,D,20250923,000000,22.11,22.195,21.43,21.47,886657,0
+PGNY.US,D,20250924,000000,21.61,21.86,21.35,21.7,1279283,0
+PGNY.US,D,20250925,000000,21.63,21.86,21.1616,21.36,1022272,0
+PGNY.US,D,20250926,000000,21.53,21.725,21.33,21.46,898107,0
+PGNY.US,D,20250929,000000,21.53,21.64,21.33,21.42,969343,0
+PGNY.US,D,20250930,000000,21.44,21.62,20.97,21.52,1060810,0
+PGNY.US,D,20251001,000000,21.38,21.66,21.1,21.22,1128266,0
+PGNY.US,D,20251002,000000,21.18,21.37,20.07,20.55,1517537,0
+PGNY.US,D,20251003,000000,20.54,21.01,20.47,20.59,1064402,0
+PGNY.US,D,20251006,000000,20.61,20.91,20.11,20.19,1365112,0
+PGNY.US,D,20251007,000000,20.25,20.27,19.705,20,2311843,0
+PGNY.US,D,20251008,000000,20.13,20.77,19.925,20.58,1419012,0
+PGNY.US,D,20251009,000000,20.74,21.275,20.52,20.57,1320187,0
+PGNY.US,D,20251010,000000,20.53,20.66,20,20.1,1745105,0
+PGNY.US,D,20251013,000000,20.22,20.44,19.835,20.43,1241746,0
+PGNY.US,D,20251014,000000,20.28,20.76,20.185,20.23,868400,0
+PGNY.US,D,20251015,000000,20.27,20.53,20.14,20.32,1039720,0
+PGNY.US,D,20251016,000000,20.39,22.91,20.275,21.33,7495598,0
+PGNY.US,D,20251017,000000,20.68,20.68,17.9765,19.34,4632218,0
+PGNY.US,D,20251020,000000,19.35,19.955,19.198,19.63,1390392,0
+PGNY.US,D,20251021,000000,19.46,19.785,19.28,19.41,1340074,0
+PGNY.US,D,20251022,000000,19.62,19.77,18.85,19.17,959568,0
+PGNY.US,D,20251023,000000,19.14,19.5,18.94,19.5,1238268,0
+PGNY.US,D,20251024,000000,19.66,19.66,19.27,19.49,840995,0
+PGNY.US,D,20251027,000000,19.56,19.77,19.39,19.53,851835,0
+PGNY.US,D,20251028,000000,19.64,19.64,19.04,19.23,896103,0
+PGNY.US,D,20251029,000000,19.23,19.4,19,19.09,992837,0
+PGNY.US,D,20251030,000000,19.07,19.19,18.55,18.65,781087,0
+PGNY.US,D,20251031,000000,18.72,18.94,18.48,18.71,1058373,0
+PGNY.US,D,20251103,000000,18.71,18.71,18.05,18.43,1328745,0
+PGNY.US,D,20251104,000000,18.28,18.84,18.03,18.57,1332853,0
+PGNY.US,D,20251105,000000,18.79,19.12,18.5034,18.88,1457518,0
+PGNY.US,D,20251106,000000,18.8,18.81,17.985,18.01,1891771,0
+PGNY.US,D,20251107,000000,20.67,22.45,20,22.37,4592014,0
+PGNY.US,D,20251110,000000,22.57,23.98,22.21,23.62,3637862,0
+PGNY.US,D,20251111,000000,23.79,23.877,23.315,23.81,2401603,0
+PGNY.US,D,20251112,000000,24.32,24.865,24.03,24.07,2062072,0
+PGNY.US,D,20251113,000000,23.8,24.5475,23.72,24.42,1425804,0
+PGNY.US,D,20251114,000000,24.07,24.72,23.7517,24.55,1418404,0
+PGNY.US,D,20251117,000000,25.5,27.25,25.36,26.82,3650586,0
+PGNY.US,D,20251118,000000,26.36,26.53,25.5601,25.85,1902268,0
+PGNY.US,D,20251119,000000,25.83,26.01,25.32,25.4,1526185,0
+PGNY.US,D,20251120,000000,25.36,25.6,24.43,24.83,2266875,0
+PGNY.US,D,20251121,000000,24.59,26.04,24.59,25.86,1159334,0
+PGNY.US,D,20251124,000000,26.39,26.65,25.805,26.33,1773904,0
+PGNY.US,D,20251125,000000,26.62,27.51,26.17,26.77,1490990,0
+PGNY.US,D,20251126,000000,26.79,27.175,26.55,26.7,1291927,0
+PGNY.US,D,20251128,000000,26.87,26.99,26.33,26.37,480129,0
+PGNY.US,D,20251201,000000,26.5,26.65,25.11,25.27,1643468,0
+PGNY.US,D,20251202,000000,25.4,25.5,24.87,24.95,1301203,0
+PGNY.US,D,20251203,000000,24.84,25.08,24.47,24.55,1050998,0
+PGNY.US,D,20251204,000000,24.59,24.61,23.75,24.15,1154607,0
+PGNY.US,D,20251205,000000,24.13,24.34,23.82,24.02,1253179,0
+PGNY.US,D,20251208,000000,24.09,24.72,23.78,24.7,1255514,0
+PGNY.US,D,20251209,000000,24.99,25.27,24.45,24.72,999252,0
+PGNY.US,D,20251210,000000,24.55,25.2,24.46,25.17,1372354,0
+PGNY.US,D,20251211,000000,25.07,26.035,25.07,26.01,1214189,0
+PGNY.US,D,20251212,000000,26.11,26.79,25.772,26.71,1590139,0
+PGNY.US,D,20251215,000000,26.75,26.8392,26.12,26.34,1485786,0
+PGNY.US,D,20251216,000000,26.36,26.73,25.875,26.01,1457203,0
+PGNY.US,D,20251217,000000,25.92,26.2204,25.58,25.99,2423369,0
+PGNY.US,D,20251218,000000,25.81,26.41,25.81,26.16,1046510,0
+PGNY.US,D,20251219,000000,26.13,26.79,26.06,26.63,2497400,0
+PGNY.US,D,20251222,000000,26.63,27.76,26.63,26.96,1615794,0
+PGNY.US,D,20251223,000000,26.96,27.4,25.31,25.57,1845501,0
+PGNY.US,D,20251224,000000,25.31,26.0725,25.31,25.51,789872,0
+PGNY.US,D,20251226,000000,25.37,25.96,25.1385,25.8,1006154,0
+PGNY.US,D,20251229,000000,25.72,26.235,25.38,25.62,1184295,0
+PGNY.US,D,20251230,000000,25.53,25.98,25.39,25.84,1035591,0
+PGNY.US,D,20251231,000000,25.8,26.13,25.65,25.68,761143,0
+PGNY.US,D,20260102,000000,25.64,26.01,25.4,25.74,880823,0
+PGNY.US,D,20260105,000000,25.8,26.92,25.8,26.66,1301688,0
+PGNY.US,D,20260106,000000,26.7,26.905,26.3,26.67,1622059,0
+PGNY.US,D,20260107,000000,26.67,26.87,26.21,26.8,1274766,0
+PGNY.US,D,20260108,000000,27.51,28.49,27.2,27.43,1510324,0
+PGNY.US,D,20260109,000000,27.45,27.86,26.93,26.99,1345329,0
+PGNY.US,D,20260112,000000,27.1,28.63,27.03,28.42,1660216,0
+PGNY.US,D,20260113,000000,28.71,28.75,25.18,25.24,2558673,0
+PGNY.US,D,20260114,000000,25.15,26.29,25.05,26.12,1537751,0
+PGNY.US,D,20260115,000000,26,26.15,24.26,24.31,1419502,0
+PGNY.US,D,20260116,000000,24.29,24.92,24.1,24.52,1348594,0
+PGNY.US,D,20260120,000000,25.045,25.67,24.77,25.38,1675422,0
+PGNY.US,D,20260121,000000,25.71,25.78,24.941,25.45,1182153,0
+PGNY.US,D,20260122,000000,25.39,25.39,24.6202,25,1430142,0
+PGNY.US,D,20260123,000000,25,25.35,24.65,25.22,1953683,0
+PGNY.US,D,20260126,000000,25.23,25.45,24.74,24.84,1582494,0
+PGNY.US,D,20260127,000000,24.4,24.6,23.94,24.25,1176157,0
+PGNY.US,D,20260128,000000,24.4,24.63,23.98,24.53,1503354,0
+PGNY.US,D,20260129,000000,24.51,24.8196,23.49,24.12,1448969,0
+PGNY.US,D,20260130,000000,23.92,24.06,23.35,23.87,1418337,0
+PGNY.US,D,20260202,000000,23.87,24.3,23.5292,24.21,1622053,0
+PGNY.US,D,20260203,000000,24.07,24.3158,23.06,23.24,1943300,0
+PGNY.US,D,20260204,000000,23.21,23.49,22.705,22.77,1209795,0
+PGNY.US,D,20260205,000000,22.78,23.59,21.89,21.92,1440253,0
+PGNY.US,D,20260206,000000,21.93,22.455,21.49,21.95,1012650,0
+PGNY.US,D,20260209,000000,21.78,21.91,21.25,21.65,1119856,0
+PGNY.US,D,20260210,000000,21.71,21.89,21.48,21.52,695334,0
+PGNY.US,D,20260211,000000,21.61,21.745,20.75,21.55,1018773,0
+PGNY.US,D,20260212,000000,21.55,21.75,20.885,20.98,1644986,0
+PGNY.US,D,20260213,000000,21.2,21.38,20.61,20.69,2182688,0
+PGNY.US,D,20260217,000000,20.71,21.1,20.16,20.35,1480626,0
+PGNY.US,D,20260218,000000,20.34,20.655,20.14,20.355,1179298,0
diff --git a/daily/us/nasdaq stocks/2/plab.us.txt b/daily/us/nasdaq stocks/2/plab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2a4e926a88a82d062308cff4165dafe7edce663
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plab.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLAB.US,D,20050225,000000,18.63,18.83,18.49,18.75,772619,0
+PLAB.US,D,20050228,000000,18.56,18.9,18.39,18.58,638507,0
+PLAB.US,D,20050301,000000,18.51,18.96,18.51,18.71,453733,0
+PLAB.US,D,20050302,000000,18.53,18.79,18.16,18.42,831966,0
+PLAB.US,D,20050303,000000,18.39,18.6,18.03,18.38,381151,0
+PLAB.US,D,20050304,000000,18.33,18.51,18.01,18.1,344481,0
+PLAB.US,D,20050307,000000,18,18.75,17.93,18.48,432649,0
+PLAB.US,D,20050308,000000,18.6,18.74,18.1,18.12,466839,0
+PLAB.US,D,20050309,000000,18.08,18.43,17.87,17.88,608883,0
+PLAB.US,D,20050310,000000,18.02,18.13,17.71,17.94,1065284,0
+PLAB.US,D,20050311,000000,17.9,18.33,17.73,17.9,440400,0
+PLAB.US,D,20050314,000000,17.8,18.42,17.76,18.16,472926,0
+PLAB.US,D,20050315,000000,18.29,18.38,17.87,18.01,618231,0
+PLAB.US,D,20050316,000000,18.01,18.45,17.7,17.9,440943,0
+PLAB.US,D,20050317,000000,17.82,18.09,17.64,17.87,296869,0
+PLAB.US,D,20050318,000000,17.79,18.09,17.51,17.98,544491,0
+PLAB.US,D,20050321,000000,17.88,18.23,17.82,17.93,671678,0
+PLAB.US,D,20050322,000000,17.84,18.15,17.75,17.86,798391,0
+PLAB.US,D,20050323,000000,17.77,18.2,17.7,17.93,560539,0
+PLAB.US,D,20050324,000000,17.94,18.23,17.94,18.02,362748,0
+PLAB.US,D,20050328,000000,18.16,18.36,17.93,17.96,210017,0
+PLAB.US,D,20050329,000000,18,18.27,17.87,17.92,470291,0
+PLAB.US,D,20050330,000000,17.96,18.37,17.9,18.36,394980,0
+PLAB.US,D,20050331,000000,18.38,18.38,17.9,18.1,422275,0
+PLAB.US,D,20050401,000000,18.19,18.37,17.94,17.94,472968,0
+PLAB.US,D,20050404,000000,17.99,18.02,17.9,17.99,305180,0
+PLAB.US,D,20050405,000000,17.97,18.08,17.92,18,788218,0
+PLAB.US,D,20050406,000000,17.59,17.76,17.25,17.31,920080,0
+PLAB.US,D,20050407,000000,17.21,17.69,17.2,17.55,454035,0
+PLAB.US,D,20050408,000000,17.62,17.85,17.51,17.6,366986,0
+PLAB.US,D,20050411,000000,17.76,17.85,17.43,17.5,352473,0
+PLAB.US,D,20050412,000000,17.51,17.51,16.82,17.18,447138,0
+PLAB.US,D,20050413,000000,17.19,17.19,16.5,16.59,317524,0
+PLAB.US,D,20050414,000000,16.74,16.75,16.24,16.28,284644,0
+PLAB.US,D,20050415,000000,16.27,16.29,15.75,16.01,382156,0
+PLAB.US,D,20050418,000000,15.97,16.4,15.85,16.03,305491,0
+PLAB.US,D,20050419,000000,16.11,16.99,16.11,16.86,574450,0
+PLAB.US,D,20050420,000000,16.86,16.98,16.65,16.71,669446,0
+PLAB.US,D,20050421,000000,16.75,17.1,16.6,17.02,210508,0
+PLAB.US,D,20050422,000000,17.1,17.13,16.56,16.68,447351,0
+PLAB.US,D,20050425,000000,16.85,16.86,16.56,16.73,180427,0
+PLAB.US,D,20050426,000000,16.69,16.98,16.45,16.6,263064,0
+PLAB.US,D,20050427,000000,16.5,16.55,16.25,16.39,343369,0
+PLAB.US,D,20050428,000000,16.31,16.58,16.18,16.19,347180,0
+PLAB.US,D,20050429,000000,16.27,16.27,15.69,15.9,365667,0
+PLAB.US,D,20050502,000000,16.02,16.04,15.75,16,415917,0
+PLAB.US,D,20050503,000000,15.98,16.32,15.88,16.05,363274,0
+PLAB.US,D,20050504,000000,16.08,16.36,16.07,16.35,243113,0
+PLAB.US,D,20050505,000000,16.34,16.52,16.1,16.34,296408,0
+PLAB.US,D,20050506,000000,16.45,16.45,16.21,16.39,250791,0
+PLAB.US,D,20050509,000000,16.43,16.46,16.1,16.45,130687,0
+PLAB.US,D,20050510,000000,16.3,16.44,16.11,16.27,214606,0
+PLAB.US,D,20050511,000000,16.35,16.43,16.05,16.42,254211,0
+PLAB.US,D,20050512,000000,16.43,16.73,16.29,16.34,129879,0
+PLAB.US,D,20050513,000000,16.47,16.99,16.39,16.8,238793,0
+PLAB.US,D,20050516,000000,16.92,17.14,16.73,17.03,248506,0
+PLAB.US,D,20050517,000000,16.99,17.57,16.99,17.49,792198,0
+PLAB.US,D,20050518,000000,19.67,22.1,19.52,21.91,10410147,0
+PLAB.US,D,20050519,000000,22.02,22.59,21.84,22.43,1953815,0
+PLAB.US,D,20050520,000000,22.26,22.5,21.92,22.31,967332,0
+PLAB.US,D,20050523,000000,22.46,22.47,22.05,22.31,859436,0
+PLAB.US,D,20050524,000000,22.25,22.8,22.2,22.77,1153481,0
+PLAB.US,D,20050525,000000,22.75,23.25,22.51,23.05,884613,0
+PLAB.US,D,20050526,000000,23.2,23.8,23.08,23.45,883469,0
+PLAB.US,D,20050527,000000,23.38,23.9,23.3,23.62,619556,0
+PLAB.US,D,20050531,000000,23.68,23.85,22.88,23.03,631109,0
+PLAB.US,D,20050601,000000,23.17,23.75,23.05,23.58,854388,0
+PLAB.US,D,20050602,000000,23.61,24.01,23.48,24,492694,0
+PLAB.US,D,20050603,000000,24.03,24.03,23.17,23.42,683257,0
+PLAB.US,D,20050606,000000,23.5,23.75,23.28,23.7,508319,0
+PLAB.US,D,20050607,000000,23.64,24.29,23.53,23.57,512541,0
+PLAB.US,D,20050608,000000,23.58,23.79,23.21,23.39,425847,0
+PLAB.US,D,20050609,000000,23.31,24.68,23.21,24.56,749416,0
+PLAB.US,D,20050610,000000,24.66,24.9,24.32,24.53,733130,0
+PLAB.US,D,20050613,000000,24.61,24.61,24.01,24.21,507817,0
+PLAB.US,D,20050614,000000,24.23,24.23,23.79,24.18,639186,0
+PLAB.US,D,20050615,000000,24.23,24.4,23.8,24.3,527551,0
+PLAB.US,D,20050616,000000,24.52,25.96,24.45,25.26,1121742,0
+PLAB.US,D,20050617,000000,25.29,25.61,25,25.49,884104,0
+PLAB.US,D,20050620,000000,25.39,25.49,25.17,25.2,716196,0
+PLAB.US,D,20050621,000000,25.32,25.58,25.16,25.31,384736,0
+PLAB.US,D,20050622,000000,24.84,25.32,24.57,24.95,1260275,0
+PLAB.US,D,20050623,000000,25,25.08,23.99,24.1,1185352,0
+PLAB.US,D,20050624,000000,23.9,24,22.15,22.42,1623707,0
+PLAB.US,D,20050627,000000,22.39,23.13,22.21,22.75,1050072,0
+PLAB.US,D,20050628,000000,22.75,23.43,22.55,23.14,731245,0
+PLAB.US,D,20050629,000000,23.1,23.1,21.61,21.69,1600834,0
+PLAB.US,D,20050630,000000,22,23.98,21.96,23.34,5904081,0
+PLAB.US,D,20050701,000000,23.21,23.69,23.11,23.67,1005922,0
+PLAB.US,D,20050705,000000,23.59,24.48,23.54,24.15,876670,0
+PLAB.US,D,20050706,000000,24.15,24.7,23.91,24,864153,0
+PLAB.US,D,20050707,000000,23.7,24.07,23.16,23.98,968187,0
+PLAB.US,D,20050708,000000,24.01,24.77,23.91,24.72,473055,0
+PLAB.US,D,20050711,000000,24.7,25.58,24.58,25.5,1073564,0
+PLAB.US,D,20050712,000000,25.3,25.9,25.3,25.56,514309,0
+PLAB.US,D,20050713,000000,25.56,25.72,25.22,25.3,862716,0
+PLAB.US,D,20050714,000000,25.54,25.98,25.45,25.51,814416,0
+PLAB.US,D,20050715,000000,25.58,25.63,25.2,25.35,505473,0
+PLAB.US,D,20050718,000000,24.42,25.06,24.34,24.76,775739,0
+PLAB.US,D,20050719,000000,25.01,25.74,24.77,25.65,791230,0
+PLAB.US,D,20050720,000000,25.5,27.03,24.84,26.9,2527345,0
+PLAB.US,D,20050721,000000,26.93,26.97,26.15,26.19,792323,0
+PLAB.US,D,20050722,000000,26.15,26.56,25.28,26.28,1110950,0
+PLAB.US,D,20050725,000000,26.29,27.26,26.29,26.78,748528,0
+PLAB.US,D,20050726,000000,26.57,26.67,26.07,26.35,489464,0
+PLAB.US,D,20050727,000000,26.48,26.6,25.87,26.48,565493,0
+PLAB.US,D,20050728,000000,26.63,26.63,26.03,26.4,668798,0
+PLAB.US,D,20050729,000000,26.34,26.95,26.3,26.84,640154,0
+PLAB.US,D,20050801,000000,26.88,26.95,25.88,26.35,868618,0
+PLAB.US,D,20050802,000000,26.43,26.85,26.02,26.67,890450,0
+PLAB.US,D,20050803,000000,26.75,27.34,26.14,26.97,768363,0
+PLAB.US,D,20050804,000000,26.94,26.94,26.39,26.53,718411,0
+PLAB.US,D,20050805,000000,26.58,26.85,26.5,26.67,587332,0
+PLAB.US,D,20050808,000000,26.75,26.75,25.75,25.96,539272,0
+PLAB.US,D,20050809,000000,26,26.17,25.8,25.93,1108066,0
+PLAB.US,D,20050810,000000,26.05,26.7,25.32,25.7,626240,0
+PLAB.US,D,20050811,000000,25.75,26.6,25.56,26.56,465968,0
+PLAB.US,D,20050812,000000,26.46,26.46,25.83,25.96,353702,0
+PLAB.US,D,20050815,000000,25.56,25.69,25.03,25.5,904183,0
+PLAB.US,D,20050816,000000,25.47,25.5,24.53,24.98,1039039,0
+PLAB.US,D,20050817,000000,21.49,22,20.1,20.2,6317251,0
+PLAB.US,D,20050818,000000,20.22,21.04,20.07,20.78,2086020,0
+PLAB.US,D,20050819,000000,20.67,20.78,20.11,20.3,1527750,0
+PLAB.US,D,20050822,000000,20.21,20.71,19.84,20.63,1080920,0
+PLAB.US,D,20050823,000000,20.63,21.16,20.59,21.09,1290390,0
+PLAB.US,D,20050824,000000,21.16,21.23,20.48,20.63,771789,0
+PLAB.US,D,20050825,000000,20.65,20.7,19.98,20.44,1271162,0
+PLAB.US,D,20050826,000000,20.39,20.44,19.92,20.15,948880,0
+PLAB.US,D,20050829,000000,20.09,20.44,20.05,20.43,433704,0
+PLAB.US,D,20050830,000000,20.41,20.73,20.35,20.57,553441,0
+PLAB.US,D,20050831,000000,20.45,20.97,20.44,20.77,857942,0
+PLAB.US,D,20050901,000000,20.91,21.12,20.46,20.72,970628,0
+PLAB.US,D,20050902,000000,20.72,20.79,20.45,20.63,448485,0
+PLAB.US,D,20050906,000000,20.65,20.96,20.54,20.84,732979,0
+PLAB.US,D,20050907,000000,20.79,21.09,20.71,20.9,559863,0
+PLAB.US,D,20050908,000000,20.97,21.06,20.66,20.77,643589,0
+PLAB.US,D,20050909,000000,20.77,20.9,20.58,20.74,460696,0
+PLAB.US,D,20050912,000000,20.62,21.39,20.55,21.31,755813,0
+PLAB.US,D,20050913,000000,21.31,22.04,21.12,21.81,1185946,0
+PLAB.US,D,20050914,000000,21.99,22.16,21.29,21.29,788300,0
+PLAB.US,D,20050915,000000,21.3,21.65,21.03,21.23,891916,0
+PLAB.US,D,20050916,000000,21.3,21.47,20.76,21.21,706594,0
+PLAB.US,D,20050919,000000,21.12,21.12,20.33,20.54,595947,0
+PLAB.US,D,20050920,000000,20.62,20.77,20.07,20.21,496991,0
+PLAB.US,D,20050921,000000,20.17,20.28,19.39,19.42,888000,0
+PLAB.US,D,20050922,000000,19.3,19.66,19.15,19.59,1186524,0
+PLAB.US,D,20050923,000000,19.45,19.6,19.23,19.52,329414,0
+PLAB.US,D,20050926,000000,19.62,19.63,19.1,19.24,1271078,0
+PLAB.US,D,20050927,000000,19.29,19.3,18.8,19.08,377232,0
+PLAB.US,D,20050928,000000,19.09,19.53,18.68,19.05,598059,0
+PLAB.US,D,20050929,000000,18.91,19.27,18.71,19.27,376111,0
+PLAB.US,D,20050930,000000,19.16,19.7,19.1,19.4,518437,0
+PLAB.US,D,20051003,000000,20.75,20.75,19.75,19.75,855479,0
+PLAB.US,D,20051004,000000,19.9,20.15,19.7,19.89,954601,0
+PLAB.US,D,20051005,000000,19.98,19.98,19.43,19.46,627428,0
+PLAB.US,D,20051006,000000,19.6,19.68,18.79,19.06,510506,0
+PLAB.US,D,20051007,000000,19.23,19.51,18.86,19.11,419744,0
+PLAB.US,D,20051010,000000,19.13,19.23,18.51,18.72,686971,0
+PLAB.US,D,20051011,000000,18.86,18.91,18.33,18.39,585446,0
+PLAB.US,D,20051012,000000,18.34,18.43,17.76,18,748963,0
+PLAB.US,D,20051013,000000,17.97,18.71,17.9,18.6,477749,0
+PLAB.US,D,20051014,000000,18.75,18.78,18.37,18.62,445133,0
+PLAB.US,D,20051017,000000,18.7,18.73,18.23,18.46,306762,0
+PLAB.US,D,20051018,000000,18.42,18.55,18.17,18.35,288089,0
+PLAB.US,D,20051019,000000,18.35,18.81,17.67,18.79,428549,0
+PLAB.US,D,20051020,000000,18.85,19.21,18.74,18.92,376757,0
+PLAB.US,D,20051021,000000,18.97,19.46,18.93,19.04,360660,0
+PLAB.US,D,20051024,000000,19.05,19.06,18.6,19,458526,0
+PLAB.US,D,20051025,000000,18.89,19.17,18.35,18.69,346971,0
+PLAB.US,D,20051026,000000,18.73,18.98,18.44,18.5,303439,0
+PLAB.US,D,20051027,000000,18.4,18.42,17.54,17.74,416728,0
+PLAB.US,D,20051028,000000,17.7,17.87,17.35,17.7,427102,0
+PLAB.US,D,20051031,000000,17.65,18.19,17.65,18,411113,0
+PLAB.US,D,20051101,000000,18.04,18.31,17.6,17.99,389014,0
+PLAB.US,D,20051102,000000,18.06,18.69,17.86,18.31,490586,0
+PLAB.US,D,20051103,000000,18.48,19.04,18.44,18.59,421474,0
+PLAB.US,D,20051104,000000,18.71,18.75,18.09,18.33,386889,0
+PLAB.US,D,20051107,000000,18.38,18.63,18.2,18.5,524999,0
+PLAB.US,D,20051108,000000,18.39,18.83,18.25,18.73,411904,0
+PLAB.US,D,20051109,000000,16.51,16.8,15.81,16.26,3221176,0
+PLAB.US,D,20051110,000000,16.2,16.55,16.05,16.15,1113141,0
+PLAB.US,D,20051111,000000,16.15,16.4,16.05,16.18,552800,0
+PLAB.US,D,20051114,000000,16.24,16.27,15.95,15.99,658824,0
+PLAB.US,D,20051115,000000,16.05,16.05,15.51,15.51,936264,0
+PLAB.US,D,20051116,000000,15.47,15.7,15.42,15.47,597759,0
+PLAB.US,D,20051117,000000,15.46,15.6,15.24,15.46,687133,0
+PLAB.US,D,20051118,000000,15.55,15.75,15.46,15.63,796119,0
+PLAB.US,D,20051121,000000,15.67,15.73,15.46,15.69,749050,0
+PLAB.US,D,20051122,000000,15.73,16.17,15.69,15.9,444177,0
+PLAB.US,D,20051123,000000,16,16.25,15.51,15.88,327110,0
+PLAB.US,D,20051125,000000,15.94,16.25,15.83,16.24,159490,0
+PLAB.US,D,20051128,000000,16.25,16.36,15.87,15.95,723627,0
+PLAB.US,D,20051129,000000,16,16.11,15.79,15.89,356877,0
+PLAB.US,D,20051130,000000,15.82,16.23,15.82,15.91,513297,0
+PLAB.US,D,20051201,000000,16.85,17.04,16.55,16.75,903153,0
+PLAB.US,D,20051202,000000,16.68,17.5,16.53,16.98,551980,0
+PLAB.US,D,20051205,000000,17.17,17.19,16.66,17.04,790863,0
+PLAB.US,D,20051206,000000,17.14,17.51,17,17.27,850210,0
+PLAB.US,D,20051207,000000,16.93,17.21,16.58,16.81,889695,0
+PLAB.US,D,20051208,000000,15.95,16.38,15.25,15.68,1689054,0
+PLAB.US,D,20051209,000000,15.68,16.06,15.55,15.98,562349,0
+PLAB.US,D,20051212,000000,15.98,16.51,15.93,16.15,751728,0
+PLAB.US,D,20051213,000000,16.04,16.46,15.9,16.17,632696,0
+PLAB.US,D,20051214,000000,16.25,16.38,15.8,15.96,349740,0
+PLAB.US,D,20051215,000000,15.87,15.91,15.55,15.91,1111182,0
+PLAB.US,D,20051216,000000,15.93,16.11,15.77,15.9,688810,0
+PLAB.US,D,20051219,000000,15.95,15.97,15.5,15.52,881934,0
+PLAB.US,D,20051220,000000,15.48,15.59,15.28,15.28,698530,0
+PLAB.US,D,20051221,000000,15.4,15.7,15.12,15.33,543263,0
+PLAB.US,D,20051222,000000,15.32,15.41,15,15.3,1048122,0
+PLAB.US,D,20051223,000000,15.4,16,15.28,15.78,467463,0
+PLAB.US,D,20051227,000000,15.7,16,15.32,15.34,559171,0
+PLAB.US,D,20051228,000000,15.44,15.44,15.11,15.27,417779,0
+PLAB.US,D,20051229,000000,15.2,15.28,15.11,15.2,777891,0
+PLAB.US,D,20051230,000000,15.19,15.22,14.98,15.06,457249,0
+PLAB.US,D,20060103,000000,15,15.3,14.8,15.11,1517820,0
+PLAB.US,D,20060104,000000,15.05,15.9,15,15.88,1544820,0
+PLAB.US,D,20060105,000000,15.93,16.4,15.69,16.05,909193,0
+PLAB.US,D,20060106,000000,16.22,17.18,16.01,16.81,1084217,0
+PLAB.US,D,20060109,000000,16.87,17.18,16.57,16.91,1453556,0
+PLAB.US,D,20060110,000000,16.02,16.74,16,16.69,2400800,0
+PLAB.US,D,20060111,000000,16.55,16.89,16.4,16.82,758594,0
+PLAB.US,D,20060112,000000,16.87,16.91,16.55,16.85,904640,0
+PLAB.US,D,20060113,000000,16.93,16.99,16.68,16.88,535053,0
+PLAB.US,D,20060117,000000,16.81,16.93,16.66,16.84,619555,0
+PLAB.US,D,20060118,000000,16.62,17.17,16.5,16.98,733948,0
+PLAB.US,D,20060119,000000,17.11,18.07,17.11,17.93,1050548,0
+PLAB.US,D,20060120,000000,17.95,17.95,17.18,17.25,836043,0
+PLAB.US,D,20060123,000000,17.23,17.39,17.2,17.26,370796,0
+PLAB.US,D,20060124,000000,17.35,17.7,17.22,17.52,457123,0
+PLAB.US,D,20060125,000000,17.52,17.58,17.16,17.49,457420,0
+PLAB.US,D,20060126,000000,17.58,18.44,17.45,18.35,743716,0
+PLAB.US,D,20060127,000000,18.38,18.4,17.86,18.22,967678,0
+PLAB.US,D,20060130,000000,18.18,18.44,18.02,18.32,824349,0
+PLAB.US,D,20060131,000000,18.23,18.34,17.81,18.04,833642,0
+PLAB.US,D,20060201,000000,17.95,18.81,17.64,18.68,1080382,0
+PLAB.US,D,20060202,000000,18.57,18.6,18,18.21,1495309,0
+PLAB.US,D,20060203,000000,18.13,18.35,18.01,18.06,589520,0
+PLAB.US,D,20060206,000000,18.13,18.38,17.66,18.26,594221,0
+PLAB.US,D,20060207,000000,18.19,18.58,17.92,18.13,643684,0
+PLAB.US,D,20060208,000000,18.26,18.48,17.92,18.2,617248,0
+PLAB.US,D,20060209,000000,18.3,18.69,18.16,18.3,889618,0
+PLAB.US,D,20060210,000000,18.3,18.6,17.95,18.56,870189,0
+PLAB.US,D,20060213,000000,18.61,18.86,18.29,18.78,1033129,0
+PLAB.US,D,20060214,000000,18.9,19.33,18.7,19.14,1523341,0
+PLAB.US,D,20060215,000000,20.16,20.5,19.35,19.39,2947639,0
+PLAB.US,D,20060216,000000,19.17,19.3,18.25,18.57,1900968,0
+PLAB.US,D,20060217,000000,18.63,18.64,17.92,18.05,962222,0
+PLAB.US,D,20060221,000000,17.76,17.84,17.27,17.76,1162031,0
+PLAB.US,D,20060222,000000,17.74,17.85,17.43,17.68,584724,0
+PLAB.US,D,20060223,000000,17.73,17.88,17.5,17.56,467370,0
+PLAB.US,D,20060224,000000,17.66,17.9,17.3,17.78,310221,0
+PLAB.US,D,20060227,000000,17.77,18.15,17.62,17.75,381110,0
+PLAB.US,D,20060228,000000,17.74,17.93,17.35,17.57,853770,0
+PLAB.US,D,20060301,000000,17.66,18.16,17.54,18.09,554797,0
+PLAB.US,D,20060302,000000,18.16,18.17,17.78,18.02,421331,0
+PLAB.US,D,20060303,000000,17.97,18.06,17.55,17.74,473311,0
+PLAB.US,D,20060306,000000,17.65,17.83,17.26,17.44,401334,0
+PLAB.US,D,20060307,000000,17.47,17.49,16.93,17.01,584799,0
+PLAB.US,D,20060308,000000,17.04,17.08,16.58,16.83,392775,0
+PLAB.US,D,20060309,000000,16.83,17.08,16.71,16.75,386887,0
+PLAB.US,D,20060310,000000,16.81,17.43,16.59,16.98,240234,0
+PLAB.US,D,20060313,000000,17.1,17.46,17,17.09,442527,0
+PLAB.US,D,20060314,000000,17.02,17.41,16.91,17.34,292076,0
+PLAB.US,D,20060315,000000,17.35,17.38,17.13,17.3,309265,0
+PLAB.US,D,20060316,000000,17.37,17.37,17.11,17.28,562809,0
+PLAB.US,D,20060317,000000,17.37,17.4,16.83,17.29,777233,0
+PLAB.US,D,20060320,000000,17.21,17.64,17.21,17.58,481434,0
+PLAB.US,D,20060321,000000,17.51,17.73,17.27,17.3,397107,0
+PLAB.US,D,20060322,000000,17.26,17.3,17.06,17.29,327215,0
+PLAB.US,D,20060323,000000,17.32,17.54,17.17,17.34,270222,0
+PLAB.US,D,20060324,000000,17.38,17.45,17.06,17.37,299493,0
+PLAB.US,D,20060327,000000,17.39,17.49,17.17,17.4,299257,0
+PLAB.US,D,20060328,000000,17.39,17.46,17.1,17.14,257701,0
+PLAB.US,D,20060329,000000,17.2,17.56,17.11,17.49,457085,0
+PLAB.US,D,20060330,000000,17.53,17.69,17.48,17.66,664084,0
+PLAB.US,D,20060331,000000,17.97,18.88,17.97,18.76,1212664,0
+PLAB.US,D,20060403,000000,18.8,19.12,18.3,18.83,1250933,0
+PLAB.US,D,20060404,000000,18.91,19.28,18.71,19.07,1033339,0
+PLAB.US,D,20060405,000000,19.16,19.26,18.81,19.03,927468,0
+PLAB.US,D,20060406,000000,19.03,19.26,18.87,19.21,942869,0
+PLAB.US,D,20060407,000000,19.21,19.61,18.85,18.93,755992,0
+PLAB.US,D,20060410,000000,18.94,18.94,17.92,18.29,1381329,0
+PLAB.US,D,20060411,000000,18.9,18.9,18.21,18.69,870335,0
+PLAB.US,D,20060412,000000,18.66,18.9,18.31,18.49,435837,0
+PLAB.US,D,20060413,000000,18.58,18.73,18.16,18.55,380667,0
+PLAB.US,D,20060417,000000,18.5,18.65,17.73,17.87,473315,0
+PLAB.US,D,20060418,000000,17.98,18.69,17.9,18.63,276737,0
+PLAB.US,D,20060419,000000,18.71,18.89,18.57,18.82,395101,0
+PLAB.US,D,20060420,000000,18.77,18.83,18.49,18.76,337666,0
+PLAB.US,D,20060421,000000,18.72,18.9,18.06,18.21,284835,0
+PLAB.US,D,20060424,000000,18.09,18.25,17.77,18.01,320896,0
+PLAB.US,D,20060425,000000,18.1,18.19,17.87,18.03,380691,0
+PLAB.US,D,20060426,000000,18.06,18.31,17.8,17.96,281757,0
+PLAB.US,D,20060427,000000,17.89,18.41,17.54,18.08,349101,0
+PLAB.US,D,20060428,000000,17.98,18.24,17.8,17.97,293135,0
+PLAB.US,D,20060501,000000,18.03,18.44,17.6,17.68,1006296,0
+PLAB.US,D,20060502,000000,17.74,17.79,17.5,17.57,308680,0
+PLAB.US,D,20060503,000000,17.63,17.85,17.55,17.75,560432,0
+PLAB.US,D,20060504,000000,17.75,18.3,17.75,18.3,370485,0
+PLAB.US,D,20060505,000000,18.33,19.1,18.3,19,760731,0
+PLAB.US,D,20060508,000000,19.08,19.46,18.84,18.84,771613,0
+PLAB.US,D,20060509,000000,18.8,19.13,18.54,19.04,906230,0
+PLAB.US,D,20060510,000000,19.12,19.29,18.97,18.98,561581,0
+PLAB.US,D,20060511,000000,18.98,19.01,18.22,18.32,626157,0
+PLAB.US,D,20060512,000000,18.35,18.51,17.86,18.31,400859,0
+PLAB.US,D,20060515,000000,18.13,18.36,17.25,17.69,781250,0
+PLAB.US,D,20060516,000000,17.66,18,17.38,17.81,802965,0
+PLAB.US,D,20060517,000000,18,18,17.22,17.28,1635793,0
+PLAB.US,D,20060518,000000,17.8,18.28,17.65,17.81,995092,0
+PLAB.US,D,20060519,000000,17.76,18.22,17.63,17.98,483334,0
+PLAB.US,D,20060522,000000,17.98,17.98,17.15,17.35,660452,0
+PLAB.US,D,20060523,000000,17.48,17.82,17.08,17.08,617036,0
+PLAB.US,D,20060524,000000,17.1,17.73,16.86,17.28,848505,0
+PLAB.US,D,20060525,000000,17.47,17.7,17.01,17.47,710298,0
+PLAB.US,D,20060526,000000,17.49,17.72,17.43,17.55,307719,0
+PLAB.US,D,20060530,000000,17.63,17.67,17.01,17.01,810868,0
+PLAB.US,D,20060531,000000,17.11,17.15,16.72,16.87,806143,0
+PLAB.US,D,20060601,000000,16.95,17.23,16.8,17.23,572936,0
+PLAB.US,D,20060602,000000,17.31,17.43,16.84,17.02,455309,0
+PLAB.US,D,20060605,000000,16.92,17.23,16.49,16.55,536424,0
+PLAB.US,D,20060606,000000,16.65,17.06,16.27,16.57,547980,0
+PLAB.US,D,20060607,000000,16.64,17.14,16.1,16.31,579264,0
+PLAB.US,D,20060608,000000,16.25,16.57,15.88,16.27,715792,0
+PLAB.US,D,20060609,000000,16.34,16.5,15.85,16.01,521436,0
+PLAB.US,D,20060612,000000,16.09,16.12,15.58,15.63,473079,0
+PLAB.US,D,20060613,000000,15.6,16.22,15.4,15.45,508758,0
+PLAB.US,D,20060614,000000,15.54,15.84,15.29,15.53,398337,0
+PLAB.US,D,20060615,000000,15.67,16.16,15.53,16.09,338593,0
+PLAB.US,D,20060616,000000,16.09,16.12,14.95,14.96,1607181,0
+PLAB.US,D,20060619,000000,15.82,15.9,14.6,14.91,1163068,0
+PLAB.US,D,20060620,000000,14.93,15.02,14.51,14.85,597247,0
+PLAB.US,D,20060621,000000,14.86,15.32,14.86,14.99,823360,0
+PLAB.US,D,20060622,000000,14.99,15.17,14.94,15.05,436391,0
+PLAB.US,D,20060623,000000,15.09,15.23,14.89,14.96,296967,0
+PLAB.US,D,20060626,000000,15.01,15.09,14.77,14.82,356432,0
+PLAB.US,D,20060627,000000,14.88,14.95,14.36,14.52,479777,0
+PLAB.US,D,20060628,000000,14.6,14.65,14.17,14.52,449479,0
+PLAB.US,D,20060629,000000,14.54,15.1,14.4,15.07,889499,0
+PLAB.US,D,20060630,000000,15.18,15.18,14.61,14.8,1042097,0
+PLAB.US,D,20060703,000000,14.79,15,14.65,14.95,220913,0
+PLAB.US,D,20060705,000000,14.87,14.97,14.42,14.56,482482,0
+PLAB.US,D,20060706,000000,14.57,14.89,14.57,14.72,561347,0
+PLAB.US,D,20060707,000000,14.65,14.66,14.32,14.34,310840,0
+PLAB.US,D,20060710,000000,14.48,14.68,14.14,14.22,366883,0
+PLAB.US,D,20060711,000000,14.15,14.75,14.08,14.75,344337,0
+PLAB.US,D,20060712,000000,14.72,14.73,14.3,14.45,532398,0
+PLAB.US,D,20060713,000000,14.41,14.89,14.07,14.13,965880,0
+PLAB.US,D,20060714,000000,14.12,14.3,13.81,14.09,831613,0
+PLAB.US,D,20060717,000000,14.06,14.25,13.92,13.92,320243,0
+PLAB.US,D,20060718,000000,13.98,14.26,13.51,13.78,370309,0
+PLAB.US,D,20060719,000000,13.84,14.72,13.84,14.62,366965,0
+PLAB.US,D,20060720,000000,15,15.14,14.46,14.51,718667,0
+PLAB.US,D,20060721,000000,14.44,14.53,13.73,13.81,576919,0
+PLAB.US,D,20060724,000000,13.92,14.56,13.79,14.23,568126,0
+PLAB.US,D,20060725,000000,14.3,14.72,14.14,14.25,382250,0
+PLAB.US,D,20060726,000000,14.24,14.45,13.67,14.24,593888,0
+PLAB.US,D,20060727,000000,14.29,14.53,13.8,13.81,441916,0
+PLAB.US,D,20060728,000000,13.93,14.37,13.89,14.29,569474,0
+PLAB.US,D,20060731,000000,14.3,14.47,13.89,13.97,748941,0
+PLAB.US,D,20060801,000000,13.01,13.95,13,13.61,2047890,0
+PLAB.US,D,20060802,000000,13.65,13.79,13.3,13.47,730275,0
+PLAB.US,D,20060803,000000,13.3,13.71,13.18,13.58,539764,0
+PLAB.US,D,20060804,000000,13.73,13.9,13.04,13.35,465802,0
+PLAB.US,D,20060807,000000,13.88,14.11,13.29,13.43,749904,0
+PLAB.US,D,20060808,000000,13.49,13.8,13.27,13.39,525060,0
+PLAB.US,D,20060809,000000,13.56,13.92,13.52,13.67,395367,0
+PLAB.US,D,20060810,000000,13.61,13.8,13.3,13.65,340029,0
+PLAB.US,D,20060811,000000,13.6,13.7,13.33,13.46,391478,0
+PLAB.US,D,20060814,000000,13.61,13.77,13.38,13.52,320148,0
+PLAB.US,D,20060815,000000,13.86,14.15,13.48,14.13,872026,0
+PLAB.US,D,20060816,000000,13.54,14.95,13.54,14.74,1178000,0
+PLAB.US,D,20060817,000000,14.8,15.25,14.54,14.76,801811,0
+PLAB.US,D,20060818,000000,14.77,14.77,14.36,14.67,416060,0
+PLAB.US,D,20060821,000000,14.52,14.52,14.13,14.3,472267,0
+PLAB.US,D,20060822,000000,14.24,14.54,14.04,14.39,224466,0
+PLAB.US,D,20060823,000000,14.39,14.7,13.95,14.03,437356,0
+PLAB.US,D,20060824,000000,14.02,14.36,13.87,14.01,426883,0
+PLAB.US,D,20060825,000000,14,14.23,13.9,14.09,605150,0
+PLAB.US,D,20060828,000000,13.95,14.49,13.95,14.29,437953,0
+PLAB.US,D,20060829,000000,14.3,14.4,14.01,14.38,459846,0
+PLAB.US,D,20060830,000000,14.43,14.61,14.17,14.59,262908,0
+PLAB.US,D,20060831,000000,14.65,14.73,14.31,14.51,407688,0
+PLAB.US,D,20060901,000000,14.58,14.85,14.31,14.65,505087,0
+PLAB.US,D,20060905,000000,14.65,15.06,14.64,15.03,472821,0
+PLAB.US,D,20060906,000000,14.95,15.04,14.57,14.67,492478,0
+PLAB.US,D,20060907,000000,14.66,14.84,14.32,14.59,554972,0
+PLAB.US,D,20060908,000000,14.65,14.74,14.33,14.6,254992,0
+PLAB.US,D,20060911,000000,14.4,14.68,14.34,14.57,259046,0
+PLAB.US,D,20060912,000000,14.53,15.37,14.52,15.33,607428,0
+PLAB.US,D,20060913,000000,15.38,15.38,15.03,15.2,442135,0
+PLAB.US,D,20060914,000000,15.21,15.23,14.79,15,392441,0
+PLAB.US,D,20060915,000000,15.17,15.22,14.69,14.87,464001,0
+PLAB.US,D,20060918,000000,14.84,15.22,14.69,14.97,514824,0
+PLAB.US,D,20060919,000000,14.98,14.98,14.39,14.56,516016,0
+PLAB.US,D,20060920,000000,14.53,14.98,14.45,14.76,529560,0
+PLAB.US,D,20060921,000000,14.83,14.88,14.14,14.23,521531,0
+PLAB.US,D,20060922,000000,14.24,14.37,14.06,14.15,476952,0
+PLAB.US,D,20060925,000000,14.24,14.68,14.16,14.62,398920,0
+PLAB.US,D,20060926,000000,14.55,14.82,14.24,14.49,338579,0
+PLAB.US,D,20060927,000000,14.41,14.66,14.12,14.3,584365,0
+PLAB.US,D,20060928,000000,14.29,14.41,14.05,14.24,633839,0
+PLAB.US,D,20060929,000000,14.14,14.43,14.1,14.13,778031,0
+PLAB.US,D,20061002,000000,14.14,14.29,14.04,14.11,705309,0
+PLAB.US,D,20061003,000000,14.01,14.28,13.9,14.26,632621,0
+PLAB.US,D,20061004,000000,14.81,14.9,14.36,14.56,1209681,0
+PLAB.US,D,20061005,000000,14.49,14.7,14.37,14.54,474849,0
+PLAB.US,D,20061006,000000,14.43,14.61,14.14,14.47,419977,0
+PLAB.US,D,20061009,000000,14.39,14.61,14.39,14.55,396333,0
+PLAB.US,D,20061010,000000,14.52,14.62,14.23,14.29,306439,0
+PLAB.US,D,20061011,000000,14.21,14.6,14.09,14.49,635123,0
+PLAB.US,D,20061012,000000,14.55,14.79,14.47,14.69,508501,0
+PLAB.US,D,20061013,000000,14.72,14.98,14.56,14.83,426084,0
+PLAB.US,D,20061016,000000,14.71,15.1,14.71,14.99,528760,0
+PLAB.US,D,20061017,000000,14.85,14.88,14.66,14.71,312712,0
+PLAB.US,D,20061018,000000,14.76,14.86,14.38,14.5,492380,0
+PLAB.US,D,20061019,000000,14.5,14.76,14.36,14.49,567838,0
+PLAB.US,D,20061020,000000,14.54,14.63,14.4,14.43,173196,0
+PLAB.US,D,20061023,000000,14.43,14.69,14.32,14.46,429343,0
+PLAB.US,D,20061024,000000,14.54,14.6,14.18,14.2,438875,0
+PLAB.US,D,20061025,000000,14.16,14.46,14.16,14.39,436228,0
+PLAB.US,D,20061026,000000,14.45,14.5,14.21,14.39,693379,0
+PLAB.US,D,20061027,000000,14.31,14.37,14.12,14.14,598364,0
+PLAB.US,D,20061030,000000,14.14,14.37,14.1,14.2,847439,0
+PLAB.US,D,20061031,000000,14.21,14.34,13.9,13.99,701236,0
+PLAB.US,D,20061101,000000,14,14.26,13.81,13.85,499284,0
+PLAB.US,D,20061102,000000,13.77,14,13.75,13.85,499254,0
+PLAB.US,D,20061103,000000,13.9,13.99,13.68,13.88,392408,0
+PLAB.US,D,20061106,000000,13.97,14.29,13.88,14.19,515200,0
+PLAB.US,D,20061107,000000,14.16,14.6,14.15,14.28,237261,0
+PLAB.US,D,20061108,000000,14.1,14.59,14.1,14.43,323183,0
+PLAB.US,D,20061109,000000,14.5,14.54,14.08,14.13,492351,0
+PLAB.US,D,20061110,000000,14.14,14.69,14.06,14.69,367926,0
+PLAB.US,D,20061113,000000,14.67,14.85,14.58,14.74,324767,0
+PLAB.US,D,20061114,000000,14.77,15.5,14.69,15.4,753775,0
+PLAB.US,D,20061115,000000,15.45,15.57,15.24,15.55,534608,0
+PLAB.US,D,20061116,000000,15.54,15.56,15.33,15.44,439268,0
+PLAB.US,D,20061117,000000,15.4,15.4,15.08,15.12,495627,0
+PLAB.US,D,20061120,000000,15.11,15.6,14.97,15.58,580681,0
+PLAB.US,D,20061121,000000,15.59,15.7,15.33,15.6,364992,0
+PLAB.US,D,20061122,000000,15.6,15.84,15.58,15.79,225415,0
+PLAB.US,D,20061124,000000,15.63,15.89,15.56,15.8,89471,0
+PLAB.US,D,20061127,000000,15.87,15.88,15.33,15.48,506630,0
+PLAB.US,D,20061128,000000,15.47,15.6,15.35,15.51,396869,0
+PLAB.US,D,20061129,000000,15.62,15.73,15.49,15.7,372705,0
+PLAB.US,D,20061130,000000,15.62,15.95,15.5,15.73,487641,0
+PLAB.US,D,20061201,000000,15.63,15.95,15.37,15.61,285662,0
+PLAB.US,D,20061204,000000,15.69,15.9,15.54,15.81,639026,0
+PLAB.US,D,20061205,000000,15.91,15.93,15.66,15.78,1029178,0
+PLAB.US,D,20061206,000000,15.5,16.48,15.35,16.18,2288401,0
+PLAB.US,D,20061207,000000,16.17,16.36,15.96,16.1,453222,0
+PLAB.US,D,20061208,000000,16.05,16.3,15.83,16.14,404188,0
+PLAB.US,D,20061211,000000,16.15,16.62,16.1,16.39,433447,0
+PLAB.US,D,20061212,000000,16.43,16.48,16,16.14,436824,0
+PLAB.US,D,20061213,000000,16.2,16.36,16.15,16.25,468008,0
+PLAB.US,D,20061214,000000,16.32,16.74,16.32,16.66,741163,0
+PLAB.US,D,20061215,000000,16.68,16.75,16.45,16.56,601564,0
+PLAB.US,D,20061218,000000,16.63,16.75,16.32,16.34,345123,0
+PLAB.US,D,20061219,000000,16.22,16.3,16.01,16.2,359578,0
+PLAB.US,D,20061220,000000,16.25,16.68,16.16,16.22,440626,0
+PLAB.US,D,20061221,000000,16.2,16.43,16.05,16.15,327322,0
+PLAB.US,D,20061222,000000,16.16,16.28,16.01,16.05,220075,0
+PLAB.US,D,20061226,000000,16.05,16.47,16.05,16.41,282599,0
+PLAB.US,D,20061227,000000,16.39,16.62,16.39,16.5,261483,0
+PLAB.US,D,20061228,000000,16.52,16.59,16.38,16.47,217311,0
+PLAB.US,D,20061229,000000,16.5,16.64,16.33,16.34,255116,0
+PLAB.US,D,20070103,000000,16.45,16.73,15.89,16.2,666671,0
+PLAB.US,D,20070104,000000,16.11,16.38,15.97,16.32,846750,0
+PLAB.US,D,20070105,000000,16.29,16.29,15.76,16.03,560683,0
+PLAB.US,D,20070108,000000,16.12,16.29,15.94,16.15,555034,0
+PLAB.US,D,20070109,000000,16.2,16.23,15.9,16.2,543979,0
+PLAB.US,D,20070110,000000,16.01,16.28,15.75,16.25,431971,0
+PLAB.US,D,20070111,000000,16.32,16.75,16.27,16.57,635056,0
+PLAB.US,D,20070112,000000,16.53,16.89,16.48,16.87,432743,0
+PLAB.US,D,20070116,000000,16.95,16.97,16.57,16.76,596692,0
+PLAB.US,D,20070117,000000,16.7,16.75,16.37,16.43,533665,0
+PLAB.US,D,20070118,000000,16.44,16.44,15.94,15.98,981037,0
+PLAB.US,D,20070119,000000,16.04,16.17,15.67,15.86,807242,0
+PLAB.US,D,20070122,000000,15.9,15.96,15.6,15.75,506580,0
+PLAB.US,D,20070123,000000,15.7,16.05,15.63,15.78,411685,0
+PLAB.US,D,20070124,000000,15.86,16.23,15.84,16.14,340265,0
+PLAB.US,D,20070125,000000,16.15,16.34,15.95,16,360604,0
+PLAB.US,D,20070126,000000,16.09,16.31,15.78,16.22,394659,0
+PLAB.US,D,20070129,000000,16.21,16.55,16.17,16.43,455018,0
+PLAB.US,D,20070130,000000,16.41,16.76,16.33,16.64,414652,0
+PLAB.US,D,20070131,000000,16.58,16.73,16.35,16.66,410952,0
+PLAB.US,D,20070201,000000,16.74,16.88,16.47,16.63,439154,0
+PLAB.US,D,20070202,000000,16.7,16.72,16.43,16.58,352302,0
+PLAB.US,D,20070205,000000,16.53,16.76,16.43,16.71,351932,0
+PLAB.US,D,20070206,000000,16.79,16.8,16.44,16.66,413894,0
+PLAB.US,D,20070207,000000,16.7,16.82,16.43,16.76,654683,0
+PLAB.US,D,20070208,000000,16.7,16.8,16.61,16.76,204983,0
+PLAB.US,D,20070209,000000,16.78,16.85,16.28,16.41,256655,0
+PLAB.US,D,20070212,000000,16.4,16.5,16.1,16.13,492144,0
+PLAB.US,D,20070213,000000,16.2,16.44,16.17,16.19,661607,0
+PLAB.US,D,20070214,000000,16.2,16.71,16.13,16.32,953501,0
+PLAB.US,D,20070215,000000,15.75,16.21,15.29,15.56,1976011,0
+PLAB.US,D,20070216,000000,15.55,15.55,15.23,15.38,686092,0
+PLAB.US,D,20070220,000000,15.3,15.55,15.1,15.42,672715,0
+PLAB.US,D,20070221,000000,15.4,16.04,15.31,15.7,1104186,0
+PLAB.US,D,20070222,000000,15.75,15.88,15.6,15.88,606198,0
+PLAB.US,D,20070223,000000,15.91,16.07,15.81,15.99,446456,0
+PLAB.US,D,20070226,000000,16.04,16.14,15.97,16.12,913044,0
+PLAB.US,D,20070227,000000,15.87,15.97,15.5,15.64,699140,0
+PLAB.US,D,20070228,000000,15.64,15.83,15.31,15.42,544997,0
+PLAB.US,D,20070301,000000,15.31,15.62,15.21,15.5,454792,0
+PLAB.US,D,20070302,000000,15.35,15.57,15.1,15.12,607249,0
+PLAB.US,D,20070305,000000,15.06,15.41,15,15,395041,0
+PLAB.US,D,20070306,000000,15.08,15.38,15,15.31,604167,0
+PLAB.US,D,20070307,000000,15.24,15.6,15.17,15.48,432207,0
+PLAB.US,D,20070308,000000,15.59,15.7,15.38,15.43,516605,0
+PLAB.US,D,20070309,000000,15.56,15.56,15.2,15.32,350679,0
+PLAB.US,D,20070312,000000,15.26,15.5,15.24,15.46,202061,0
+PLAB.US,D,20070313,000000,15.34,15.5,15.22,15.28,391640,0
+PLAB.US,D,20070314,000000,15.25,15.48,15.12,15.42,459418,0
+PLAB.US,D,20070315,000000,15.42,15.65,15.42,15.6,250235,0
+PLAB.US,D,20070316,000000,15.59,15.89,15.34,15.5,604120,0
+PLAB.US,D,20070319,000000,15.6,15.76,15.32,15.39,376776,0
+PLAB.US,D,20070320,000000,15.33,15.54,15.23,15.39,254895,0
+PLAB.US,D,20070321,000000,15.38,15.84,15.37,15.8,519794,0
+PLAB.US,D,20070322,000000,15.8,15.83,15.67,15.76,351434,0
+PLAB.US,D,20070323,000000,15.72,15.89,15.68,15.74,335115,0
+PLAB.US,D,20070326,000000,15.69,15.81,15.46,15.74,281930,0
+PLAB.US,D,20070327,000000,15.66,15.68,15.44,15.58,178788,0
+PLAB.US,D,20070328,000000,15.47,15.6,15.31,15.37,194332,0
+PLAB.US,D,20070329,000000,15.45,15.48,15.1,15.34,1167075,0
+PLAB.US,D,20070330,000000,15.32,15.6,15.3,15.55,308308,0
+PLAB.US,D,20070402,000000,15.48,15.57,15.17,15.32,293986,0
+PLAB.US,D,20070403,000000,15.33,15.49,15.27,15.36,373651,0
+PLAB.US,D,20070404,000000,15.97,16,15.61,15.72,1157326,0
+PLAB.US,D,20070405,000000,15.66,15.88,15.62,15.77,479734,0
+PLAB.US,D,20070409,000000,15.75,15.83,15.55,15.72,265800,0
+PLAB.US,D,20070410,000000,15.71,15.86,15.61,15.75,262355,0
+PLAB.US,D,20070411,000000,15.78,15.84,15.48,15.57,222196,0
+PLAB.US,D,20070412,000000,15.54,15.73,15.41,15.71,265730,0
+PLAB.US,D,20070413,000000,15.65,15.84,15.45,15.82,234166,0
+PLAB.US,D,20070416,000000,15.87,15.91,15.68,15.85,273023,0
+PLAB.US,D,20070417,000000,15.81,15.81,15.51,15.6,353563,0
+PLAB.US,D,20070418,000000,15.5,15.83,15.5,15.76,274247,0
+PLAB.US,D,20070419,000000,15.73,15.75,15.46,15.55,301733,0
+PLAB.US,D,20070420,000000,15.74,15.75,15.54,15.65,327681,0
+PLAB.US,D,20070423,000000,15.59,15.69,15.52,15.56,303625,0
+PLAB.US,D,20070424,000000,15.56,15.66,15.44,15.46,305198,0
+PLAB.US,D,20070425,000000,15.53,15.55,15.22,15.51,636035,0
+PLAB.US,D,20070426,000000,15.49,15.59,15.33,15.51,231373,0
+PLAB.US,D,20070427,000000,15.51,15.55,15.29,15.38,221883,0
+PLAB.US,D,20070430,000000,15.37,15.37,14.98,15.05,468806,0
+PLAB.US,D,20070501,000000,15.03,15.29,15.02,15.09,557765,0
+PLAB.US,D,20070502,000000,15.07,15.41,15.07,15.29,286018,0
+PLAB.US,D,20070503,000000,15.25,15.47,15.25,15.32,377320,0
+PLAB.US,D,20070504,000000,15.33,15.33,15.18,15.28,271607,0
+PLAB.US,D,20070507,000000,15.2,15.47,15.12,15.2,286473,0
+PLAB.US,D,20070508,000000,15.17,15.3,15.03,15.26,360797,0
+PLAB.US,D,20070509,000000,15.14,15.41,15.14,15.36,233459,0
+PLAB.US,D,20070510,000000,15.27,15.38,15.03,15.1,457842,0
+PLAB.US,D,20070511,000000,15.42,15.52,15.16,15.5,184256,0
+PLAB.US,D,20070514,000000,15.54,15.58,15.21,15.26,342589,0
+PLAB.US,D,20070515,000000,15.32,15.66,15.32,15.41,643419,0
+PLAB.US,D,20070516,000000,14.79,15.36,14.75,14.76,1561261,0
+PLAB.US,D,20070517,000000,14.69,14.84,14.52,14.77,1161118,0
+PLAB.US,D,20070518,000000,14.84,14.84,14.36,14.51,587979,0
+PLAB.US,D,20070521,000000,14.24,14.68,14.24,14.56,554318,0
+PLAB.US,D,20070522,000000,14.5,14.69,14.45,14.62,473815,0
+PLAB.US,D,20070523,000000,14.62,14.69,14.43,14.44,401028,0
+PLAB.US,D,20070524,000000,14.4,14.6,14.29,14.43,540117,0
+PLAB.US,D,20070525,000000,14.43,14.63,14.3,14.52,304330,0
+PLAB.US,D,20070529,000000,14.53,14.75,14.53,14.69,330971,0
+PLAB.US,D,20070530,000000,14.58,14.65,14.32,14.6,507366,0
+PLAB.US,D,20070531,000000,14.6,14.96,14.55,14.7,642799,0
+PLAB.US,D,20070601,000000,14.76,14.94,14.74,14.81,614792,0
+PLAB.US,D,20070604,000000,14.81,15.24,14.81,15.09,502955,0
+PLAB.US,D,20070605,000000,15.01,15.09,14.6,14.91,676601,0
+PLAB.US,D,20070606,000000,14.79,14.91,14.63,14.75,406684,0
+PLAB.US,D,20070607,000000,14.64,14.75,14.51,14.7,522367,0
+PLAB.US,D,20070608,000000,14.7,15.21,14.7,15.11,471622,0
+PLAB.US,D,20070611,000000,15.04,15.15,14.93,14.95,569520,0
+PLAB.US,D,20070612,000000,14.84,14.96,14.68,14.73,360580,0
+PLAB.US,D,20070613,000000,14.76,14.98,14.66,14.92,403228,0
+PLAB.US,D,20070614,000000,14.96,15.32,14.91,15.22,575046,0
+PLAB.US,D,20070615,000000,15.39,15.45,15.27,15.33,525549,0
+PLAB.US,D,20070618,000000,15.34,15.37,15.07,15.21,459831,0
+PLAB.US,D,20070619,000000,15.2,15.31,14.97,15.25,317006,0
+PLAB.US,D,20070620,000000,15.29,15.36,14.99,15.04,357841,0
+PLAB.US,D,20070621,000000,14.66,15.15,14.66,15.09,641839,0
+PLAB.US,D,20070622,000000,15.05,15.12,14.81,15.03,797612,0
+PLAB.US,D,20070625,000000,15,15.24,14.92,15.02,415596,0
+PLAB.US,D,20070626,000000,15.05,15.05,14.75,14.92,679307,0
+PLAB.US,D,20070627,000000,14.81,15.32,14.81,15.26,454476,0
+PLAB.US,D,20070628,000000,15.27,15.3,15.1,15.16,454720,0
+PLAB.US,D,20070629,000000,15.24,15.27,14.85,14.88,399349,0
+PLAB.US,D,20070702,000000,14.98,15.31,14.97,15.12,292819,0
+PLAB.US,D,20070703,000000,15.1,15.18,14.94,15.06,173078,0
+PLAB.US,D,20070705,000000,15.1,15.22,14.93,15.19,527455,0
+PLAB.US,D,20070706,000000,15.25,15.28,15.08,15.25,300222,0
+PLAB.US,D,20070709,000000,15.24,15.59,15.16,15.55,397842,0
+PLAB.US,D,20070710,000000,15.56,15.56,15.26,15.31,353691,0
+PLAB.US,D,20070711,000000,15.36,15.39,15.12,15.23,250855,0
+PLAB.US,D,20070712,000000,15.34,15.54,15.17,15.51,248919,0
+PLAB.US,D,20070713,000000,15.53,15.61,15.39,15.54,250904,0
+PLAB.US,D,20070716,000000,15.56,15.56,15.25,15.38,316986,0
+PLAB.US,D,20070717,000000,15.38,15.96,15.35,15.77,397432,0
+PLAB.US,D,20070718,000000,15.7,15.7,15.26,15.49,371070,0
+PLAB.US,D,20070719,000000,15.55,15.67,15.47,15.62,244213,0
+PLAB.US,D,20070720,000000,15.59,15.62,15.11,15.25,427563,0
+PLAB.US,D,20070723,000000,15.34,15.39,15.02,15.18,509557,0
+PLAB.US,D,20070724,000000,15.03,15.12,14.73,14.89,430654,0
+PLAB.US,D,20070725,000000,15,15.11,14.5,14.92,570244,0
+PLAB.US,D,20070726,000000,14.8,14.8,14.21,14.56,608597,0
+PLAB.US,D,20070727,000000,14.57,14.69,14.14,14.14,468571,0
+PLAB.US,D,20070730,000000,14.16,14.34,13.95,14.25,381169,0
+PLAB.US,D,20070731,000000,14.37,14.54,14.02,14.02,591396,0
+PLAB.US,D,20070801,000000,13.65,13.75,12.99,13.64,1930404,0
+PLAB.US,D,20070802,000000,13.2,13.49,13.09,13.17,1244071,0
+PLAB.US,D,20070803,000000,13.13,13.19,12.42,12.56,1080226,0
+PLAB.US,D,20070806,000000,12.59,12.59,11.86,12.4,917840,0
+PLAB.US,D,20070807,000000,12.35,12.35,11.69,12.17,1138456,0
+PLAB.US,D,20070808,000000,12.28,12.58,12.03,12.3,1690160,0
+PLAB.US,D,20070809,000000,12.1,12.32,11.62,12.02,1934491,0
+PLAB.US,D,20070810,000000,11.89,12.64,11.89,12.15,870092,0
+PLAB.US,D,20070813,000000,12.22,13.05,12.19,12.23,901667,0
+PLAB.US,D,20070814,000000,12.23,12.41,11.78,11.84,488089,0
+PLAB.US,D,20070815,000000,11.86,12.14,11.62,11.75,695318,0
+PLAB.US,D,20070816,000000,11.66,12.4,11.51,12.1,1153073,0
+PLAB.US,D,20070817,000000,12.55,12.62,11.7,11.89,1066740,0
+PLAB.US,D,20070820,000000,11.92,12.05,11.83,11.92,471967,0
+PLAB.US,D,20070821,000000,11.96,12.08,11.81,11.84,284398,0
+PLAB.US,D,20070822,000000,11.95,12.25,11.95,12.05,589635,0
+PLAB.US,D,20070823,000000,12.1,12.14,11.8,11.98,378301,0
+PLAB.US,D,20070824,000000,12.01,12.09,11.91,12.05,454172,0
+PLAB.US,D,20070827,000000,12.04,12.07,11.87,11.91,349451,0
+PLAB.US,D,20070828,000000,11.86,11.89,11.47,11.49,338418,0
+PLAB.US,D,20070829,000000,11.57,11.57,11.22,11.48,677505,0
+PLAB.US,D,20070830,000000,11.41,11.78,11.28,11.5,325896,0
+PLAB.US,D,20070831,000000,11.64,11.85,11.41,11.58,311860,0
+PLAB.US,D,20070904,000000,11.61,11.99,11.52,11.84,392968,0
+PLAB.US,D,20070905,000000,11.76,12.28,11.76,12.2,897827,0
+PLAB.US,D,20070906,000000,12.22,12.69,12.2,12.69,918561,0
+PLAB.US,D,20070907,000000,12.49,12.49,12.28,12.46,634688,0
+PLAB.US,D,20070910,000000,12.5,12.55,12.15,12.2,402343,0
+PLAB.US,D,20070911,000000,12.24,12.48,12.21,12.34,230797,0
+PLAB.US,D,20070912,000000,12.32,12.32,11.88,11.88,283850,0
+PLAB.US,D,20070913,000000,11.9,12.06,11.67,11.93,347360,0
+PLAB.US,D,20070914,000000,11.78,11.86,11.62,11.69,339961,0
+PLAB.US,D,20070917,000000,11.64,11.64,11.51,11.62,519811,0
+PLAB.US,D,20070918,000000,11.69,11.99,11.38,11.99,559460,0
+PLAB.US,D,20070919,000000,12.11,12.31,12,12.13,299591,0
+PLAB.US,D,20070920,000000,12.09,12.13,11.85,12.05,325266,0
+PLAB.US,D,20070921,000000,12.15,12.18,12.03,12.15,416752,0
+PLAB.US,D,20070924,000000,12.17,12.19,11.74,11.88,366393,0
+PLAB.US,D,20070925,000000,11.83,11.83,11.47,11.59,399493,0
+PLAB.US,D,20070926,000000,11.66,11.77,11.35,11.4,253662,0
+PLAB.US,D,20070927,000000,11.43,11.53,11.34,11.51,326520,0
+PLAB.US,D,20070928,000000,11.5,11.55,11.38,11.41,295336,0
+PLAB.US,D,20071001,000000,11.43,12.19,11.38,12.08,346234,0
+PLAB.US,D,20071002,000000,12.09,12.38,12.09,12.25,241301,0
+PLAB.US,D,20071003,000000,12.23,12.23,11.9,11.99,294632,0
+PLAB.US,D,20071004,000000,12.06,12.16,11.84,11.95,186838,0
+PLAB.US,D,20071005,000000,12.08,12.16,11.91,12.07,272938,0
+PLAB.US,D,20071008,000000,12.02,12.14,11.83,11.84,199451,0
+PLAB.US,D,20071009,000000,11.89,11.94,11.71,11.86,246067,0
+PLAB.US,D,20071010,000000,11.86,11.86,11.52,11.66,221997,0
+PLAB.US,D,20071011,000000,11.74,11.75,11.42,11.42,305647,0
+PLAB.US,D,20071012,000000,11.47,11.57,11.36,11.42,203426,0
+PLAB.US,D,20071015,000000,11.4,11.56,11.25,11.3,307734,0
+PLAB.US,D,20071016,000000,11.3,11.55,11.3,11.45,383977,0
+PLAB.US,D,20071017,000000,11.54,11.71,11.45,11.52,328032,0
+PLAB.US,D,20071018,000000,11.47,11.53,11.34,11.39,272220,0
+PLAB.US,D,20071019,000000,11.39,11.39,10.91,10.91,282953,0
+PLAB.US,D,20071022,000000,10.89,11.26,10.79,11.2,293162,0
+PLAB.US,D,20071023,000000,11.3,11.43,11.12,11.36,185343,0
+PLAB.US,D,20071024,000000,11.32,11.34,10.85,11,323594,0
+PLAB.US,D,20071025,000000,11.06,11.08,10.4,10.45,457380,0
+PLAB.US,D,20071026,000000,10.59,10.71,10.38,10.61,333168,0
+PLAB.US,D,20071029,000000,10.63,10.83,10.59,10.68,138591,0
+PLAB.US,D,20071030,000000,10.65,10.93,10.57,10.78,296795,0
+PLAB.US,D,20071031,000000,10.72,11,10.62,10.94,294154,0
+PLAB.US,D,20071101,000000,10.85,10.91,10.24,10.27,326869,0
+PLAB.US,D,20071102,000000,10.38,10.45,10.08,10.45,324839,0
+PLAB.US,D,20071105,000000,10.36,10.48,10.15,10.15,194264,0
+PLAB.US,D,20071106,000000,10.21,10.27,9.95,10.15,168947,0
+PLAB.US,D,20071107,000000,10.01,10.09,9.66,9.71,340586,0
+PLAB.US,D,20071108,000000,9.78,9.91,8.91,9.54,472175,0
+PLAB.US,D,20071109,000000,9.39,9.84,9.28,9.76,265989,0
+PLAB.US,D,20071112,000000,9.74,9.97,9.65,9.8,265873,0
+PLAB.US,D,20071113,000000,9.91,10.14,9.86,10.14,189845,0
+PLAB.US,D,20071114,000000,10.16,10.22,9.96,10.08,218232,0
+PLAB.US,D,20071115,000000,10.03,10.15,9.83,9.91,253602,0
+PLAB.US,D,20071116,000000,9.93,9.93,9.54,9.7,323256,0
+PLAB.US,D,20071119,000000,9.6,9.65,9.43,9.51,332722,0
+PLAB.US,D,20071120,000000,9.49,9.76,9.4,9.76,428441,0
+PLAB.US,D,20071121,000000,9.72,9.85,9.53,9.8,350250,0
+PLAB.US,D,20071123,000000,9.85,10.13,9.85,9.97,156662,0
+PLAB.US,D,20071126,000000,9.99,10.15,9.77,9.9,500284,0
+PLAB.US,D,20071127,000000,9.91,10.09,9.83,9.92,505366,0
+PLAB.US,D,20071128,000000,10,10.28,9.94,10.2,748449,0
+PLAB.US,D,20071129,000000,10.2,10.39,10.2,10.35,242292,0
+PLAB.US,D,20071130,000000,10.42,10.45,10.27,10.29,473807,0
+PLAB.US,D,20071203,000000,10.18,10.2,9.81,9.88,491739,0
+PLAB.US,D,20071204,000000,9.86,10.02,9.6,10.02,707297,0
+PLAB.US,D,20071205,000000,8.96,10.02,8.92,9.95,780522,0
+PLAB.US,D,20071206,000000,9.95,10.12,9.85,10.1,1305415,0
+PLAB.US,D,20071207,000000,10.06,10.63,10.02,10.49,745471,0
+PLAB.US,D,20071210,000000,10.9,11.98,10.88,11.89,1222601,0
+PLAB.US,D,20071211,000000,11.97,12.36,11.81,11.81,660814,0
+PLAB.US,D,20071212,000000,11.94,12.15,11.9,12.01,520755,0
+PLAB.US,D,20071213,000000,11.93,12.17,11.9,12.14,306271,0
+PLAB.US,D,20071214,000000,12.09,12.2,11.85,11.88,232545,0
+PLAB.US,D,20071217,000000,11.81,12.14,11.68,11.93,363749,0
+PLAB.US,D,20071218,000000,12.09,12.13,11.72,12.12,344307,0
+PLAB.US,D,20071219,000000,12.07,12.19,12.05,12.15,385076,0
+PLAB.US,D,20071220,000000,12.3,12.6,12.11,12.59,318639,0
+PLAB.US,D,20071221,000000,12.73,12.98,12.69,12.83,795026,0
+PLAB.US,D,20071224,000000,12.92,13.1,12.79,13.1,147686,0
+PLAB.US,D,20071226,000000,13.08,13.08,12.73,12.94,371545,0
+PLAB.US,D,20071227,000000,12.94,13,12.65,12.67,207112,0
+PLAB.US,D,20071228,000000,12.71,12.76,12.52,12.59,212939,0
+PLAB.US,D,20071231,000000,12.63,12.73,12.4,12.47,355336,0
+PLAB.US,D,20080102,000000,12.47,12.72,12.01,12.31,530880,0
+PLAB.US,D,20080103,000000,12.48,12.74,12.23,12.23,499833,0
+PLAB.US,D,20080104,000000,12.14,12.14,11.5,11.56,523844,0
+PLAB.US,D,20080107,000000,11.61,11.82,11.48,11.68,535110,0
+PLAB.US,D,20080108,000000,11.75,12.08,11.53,11.55,436451,0
+PLAB.US,D,20080109,000000,11.49,11.98,11.49,11.98,525977,0
+PLAB.US,D,20080110,000000,11.82,12.25,11.55,12.12,722234,0
+PLAB.US,D,20080111,000000,12.1,12.31,11.78,11.96,444452,0
+PLAB.US,D,20080114,000000,12.02,12.21,11.61,11.86,421127,0
+PLAB.US,D,20080115,000000,11.7,11.83,11.51,11.7,312026,0
+PLAB.US,D,20080116,000000,11.69,12.32,11.42,11.94,494760,0
+PLAB.US,D,20080117,000000,12.01,12.16,11.78,11.81,277223,0
+PLAB.US,D,20080118,000000,11.74,11.96,11.57,11.64,337440,0
+PLAB.US,D,20080122,000000,11.39,11.81,10.65,11.52,472214,0
+PLAB.US,D,20080123,000000,11.14,11.52,10.88,11.51,712632,0
+PLAB.US,D,20080124,000000,11.51,11.93,11.32,11.88,507352,0
+PLAB.US,D,20080125,000000,12.01,12.14,11.57,11.62,188574,0
+PLAB.US,D,20080128,000000,11.62,11.95,11.46,11.81,218259,0
+PLAB.US,D,20080129,000000,11.88,12,11.48,11.86,315262,0
+PLAB.US,D,20080130,000000,11.73,12.14,11.69,11.83,236162,0
+PLAB.US,D,20080131,000000,11.68,12.24,11.65,12.19,348792,0
+PLAB.US,D,20080201,000000,12.26,12.87,12.24,12.84,541297,0
+PLAB.US,D,20080204,000000,12.84,12.86,12.46,12.69,252717,0
+PLAB.US,D,20080205,000000,12.45,12.64,12.2,12.23,330566,0
+PLAB.US,D,20080206,000000,12.3,12.54,12.07,12.15,193490,0
+PLAB.US,D,20080207,000000,12.11,12.53,11.96,12.52,402366,0
+PLAB.US,D,20080208,000000,12.51,12.62,12.1,12.23,225027,0
+PLAB.US,D,20080211,000000,12.26,12.31,11.81,11.92,348714,0
+PLAB.US,D,20080212,000000,11.9,11.93,11.52,11.55,397887,0
+PLAB.US,D,20080213,000000,11.76,11.9,11.59,11.88,463342,0
+PLAB.US,D,20080214,000000,11.73,12.01,11.19,11.4,523917,0
+PLAB.US,D,20080215,000000,11.31,11.41,10.39,10.44,809088,0
+PLAB.US,D,20080219,000000,10.55,11.07,10.41,10.99,562133,0
+PLAB.US,D,20080220,000000,10.88,11.42,10.75,11.35,580385,0
+PLAB.US,D,20080221,000000,11.45,11.56,11,11.13,412395,0
+PLAB.US,D,20080222,000000,11.17,11.17,10.51,10.81,310367,0
+PLAB.US,D,20080225,000000,10.83,10.99,10.53,10.62,389169,0
+PLAB.US,D,20080226,000000,10.57,10.87,10.46,10.72,366375,0
+PLAB.US,D,20080227,000000,10.67,11.31,10.65,11.3,476220,0
+PLAB.US,D,20080228,000000,11.23,11.35,10.42,10.43,514193,0
+PLAB.US,D,20080229,000000,10.4,10.43,10.06,10.07,390999,0
+PLAB.US,D,20080303,000000,10.1,10.23,9.8,10.21,413335,0
+PLAB.US,D,20080304,000000,10.15,10.24,9.93,10.13,431975,0
+PLAB.US,D,20080305,000000,10.2,10.45,10.14,10.27,284671,0
+PLAB.US,D,20080306,000000,10.24,10.32,9.71,9.83,439023,0
+PLAB.US,D,20080307,000000,9.72,9.88,9.6,9.72,497527,0
+PLAB.US,D,20080310,000000,9.74,9.76,9.35,9.38,356533,0
+PLAB.US,D,20080311,000000,9.63,9.67,9.15,9.43,621782,0
+PLAB.US,D,20080312,000000,9.46,9.67,9.32,9.32,292523,0
+PLAB.US,D,20080313,000000,9.25,9.7,9.16,9.69,403402,0
+PLAB.US,D,20080314,000000,9.78,9.82,9.08,9.3,397840,0
+PLAB.US,D,20080317,000000,9.15,9.42,9.03,9.12,194282,0
+PLAB.US,D,20080318,000000,9.32,9.79,9.24,9.73,254902,0
+PLAB.US,D,20080319,000000,9.8,10,9.32,9.32,309814,0
+PLAB.US,D,20080320,000000,9.46,9.58,8.44,9.56,689448,0
+PLAB.US,D,20080324,000000,9.63,10.04,9.52,9.83,209701,0
+PLAB.US,D,20080325,000000,9.81,9.87,9.62,9.78,360451,0
+PLAB.US,D,20080326,000000,9.71,9.81,9.51,9.8,235006,0
+PLAB.US,D,20080327,000000,9.85,9.85,9.49,9.5,168544,0
+PLAB.US,D,20080328,000000,9.53,9.77,9.47,9.66,393869,0
+PLAB.US,D,20080331,000000,9.63,9.85,9.53,9.55,285594,0
+PLAB.US,D,20080401,000000,9.73,10.28,9.63,10.25,300741,0
+PLAB.US,D,20080402,000000,10.27,10.56,10.15,10.35,195074,0
+PLAB.US,D,20080403,000000,10.28,10.47,10.12,10.37,202163,0
+PLAB.US,D,20080404,000000,10.35,10.7,10.12,10.62,305930,0
+PLAB.US,D,20080407,000000,10.67,10.75,10.4,10.63,243650,0
+PLAB.US,D,20080408,000000,10.57,10.68,10.38,10.51,155889,0
+PLAB.US,D,20080409,000000,10.54,10.62,10.48,10.5,158742,0
+PLAB.US,D,20080410,000000,10.51,10.85,10.5,10.71,172094,0
+PLAB.US,D,20080411,000000,10.63,10.71,10.5,10.57,272775,0
+PLAB.US,D,20080414,000000,10.55,10.82,10.4,10.64,188023,0
+PLAB.US,D,20080415,000000,10.69,10.72,10.57,10.61,114658,0
+PLAB.US,D,20080416,000000,10.75,10.98,10.67,10.91,208496,0
+PLAB.US,D,20080417,000000,10.84,10.84,10.59,10.74,173885,0
+PLAB.US,D,20080418,000000,10.9,11.13,10.61,10.95,194071,0
+PLAB.US,D,20080421,000000,10.87,10.9,10.57,10.59,216098,0
+PLAB.US,D,20080422,000000,10.53,10.56,10.07,10.18,222843,0
+PLAB.US,D,20080423,000000,10.23,10.39,10.09,10.22,152708,0
+PLAB.US,D,20080424,000000,10.19,10.94,10.16,10.85,176902,0
+PLAB.US,D,20080425,000000,10.87,10.87,10.4,10.76,118861,0
+PLAB.US,D,20080428,000000,10.77,10.89,10.63,10.83,120860,0
+PLAB.US,D,20080429,000000,10.84,11.16,10.79,10.92,220433,0
+PLAB.US,D,20080430,000000,10.97,10.97,10.55,10.6,337809,0
+PLAB.US,D,20080501,000000,10.58,11.05,10.57,10.84,148284,0
+PLAB.US,D,20080502,000000,10.95,11.03,10.48,10.5,415662,0
+PLAB.US,D,20080505,000000,10.44,10.63,10.28,10.34,321109,0
+PLAB.US,D,20080506,000000,10.29,10.71,10.23,10.67,299366,0
+PLAB.US,D,20080507,000000,10.69,10.8,10.25,10.27,146048,0
+PLAB.US,D,20080508,000000,10.27,10.44,10.25,10.37,158843,0
+PLAB.US,D,20080509,000000,10.21,10.37,10.15,10.3,149696,0
+PLAB.US,D,20080512,000000,10.39,10.56,10.28,10.39,330252,0
+PLAB.US,D,20080513,000000,10.44,10.57,10.35,10.55,403066,0
+PLAB.US,D,20080514,000000,10.1,10.29,9.42,9.63,817528,0
+PLAB.US,D,20080515,000000,9.6,9.67,9.35,9.51,653938,0
+PLAB.US,D,20080516,000000,9.56,9.56,9.07,9.15,462941,0
+PLAB.US,D,20080519,000000,9.12,9.59,9.05,9.28,462368,0
+PLAB.US,D,20080520,000000,9.26,9.3,9.02,9.22,305665,0
+PLAB.US,D,20080521,000000,9.25,9.65,9.12,9.34,422116,0
+PLAB.US,D,20080522,000000,9.37,9.6,9.19,9.31,304638,0
+PLAB.US,D,20080523,000000,9.25,9.34,9.05,9.18,142154,0
+PLAB.US,D,20080527,000000,9.16,9.42,9.09,9.24,375666,0
+PLAB.US,D,20080528,000000,9.27,9.27,8.88,8.94,282828,0
+PLAB.US,D,20080529,000000,8.9,9.16,8.88,9.13,346578,0
+PLAB.US,D,20080530,000000,9.13,9.13,8.87,8.98,304956,0
+PLAB.US,D,20080602,000000,8.95,9.2,8.95,9.16,382405,0
+PLAB.US,D,20080603,000000,9.18,9.18,8.89,9.01,555859,0
+PLAB.US,D,20080604,000000,8.94,9.15,8.9,9,286880,0
+PLAB.US,D,20080605,000000,9.01,9.25,8.97,9.13,215411,0
+PLAB.US,D,20080606,000000,9.05,9.23,8.73,8.73,236600,0
+PLAB.US,D,20080609,000000,8.73,8.8,8.39,8.56,259906,0
+PLAB.US,D,20080610,000000,8.46,8.59,8.33,8.4,262522,0
+PLAB.US,D,20080611,000000,8.39,8.41,7.87,7.88,227403,0
+PLAB.US,D,20080612,000000,7.96,8.25,7.95,8.07,231902,0
+PLAB.US,D,20080613,000000,8.19,8.4,8.13,8.22,180199,0
+PLAB.US,D,20080616,000000,8.17,8.59,8.17,8.57,205790,0
+PLAB.US,D,20080617,000000,8.58,8.6,8.37,8.43,168009,0
+PLAB.US,D,20080618,000000,8.41,8.41,8.13,8.19,161699,0
+PLAB.US,D,20080619,000000,8.19,8.36,7.95,8.07,268348,0
+PLAB.US,D,20080620,000000,8.04,8.04,7.74,7.8,520811,0
+PLAB.US,D,20080623,000000,7.86,7.86,7.35,7.66,330416,0
+PLAB.US,D,20080624,000000,7.62,7.77,7.52,7.52,199079,0
+PLAB.US,D,20080625,000000,7.52,8,7.52,7.92,280205,0
+PLAB.US,D,20080626,000000,7.81,7.93,7.34,7.4,284596,0
+PLAB.US,D,20080627,000000,7.4,7.61,7.35,7.4,479807,0
+PLAB.US,D,20080630,000000,7.39,7.43,7.03,7.04,307500,0
+PLAB.US,D,20080701,000000,6.97,7.22,6.91,6.99,737220,0
+PLAB.US,D,20080702,000000,6.98,7,6.75,6.93,320111,0
+PLAB.US,D,20080703,000000,6.94,6.97,6.72,6.85,183017,0
+PLAB.US,D,20080707,000000,6.88,6.9,6.6,6.7,352330,0
+PLAB.US,D,20080708,000000,6.7,6.7,6.22,6.5,881597,0
+PLAB.US,D,20080709,000000,6.49,6.6,5.94,5.95,562806,0
+PLAB.US,D,20080710,000000,5.93,6.19,5.87,6.03,386963,0
+PLAB.US,D,20080711,000000,5.95,6.27,5.83,6.26,428584,0
+PLAB.US,D,20080714,000000,6.3,6.33,6.04,6.08,623427,0
+PLAB.US,D,20080715,000000,6.01,6.3,5.91,6.16,498972,0
+PLAB.US,D,20080716,000000,6.17,6.4,6,6.35,356965,0
+PLAB.US,D,20080717,000000,6.35,6.4,6.14,6.34,530472,0
+PLAB.US,D,20080718,000000,6.36,6.47,6.13,6.25,227254,0
+PLAB.US,D,20080721,000000,6.27,6.45,6.19,6.21,219244,0
+PLAB.US,D,20080722,000000,5.61,5.66,4.91,5.04,1344038,0
+PLAB.US,D,20080723,000000,4.83,5.05,4.72,4.75,1352484,0
+PLAB.US,D,20080724,000000,4.77,4.78,4.41,4.44,515415,0
+PLAB.US,D,20080725,000000,4.49,4.74,4.4,4.59,434251,0
+PLAB.US,D,20080728,000000,4.6,4.66,4.49,4.53,278795,0
+PLAB.US,D,20080729,000000,4.54,4.74,4.54,4.62,419759,0
+PLAB.US,D,20080730,000000,4.66,4.71,4.42,4.46,343223,0
+PLAB.US,D,20080731,000000,4.43,4.45,4.23,4.25,416281,0
+PLAB.US,D,20080801,000000,4.27,4.44,4,4.04,394220,0
+PLAB.US,D,20080804,000000,4.04,4.14,3.76,3.81,650381,0
+PLAB.US,D,20080805,000000,3.88,4.06,3.8,3.97,613886,0
+PLAB.US,D,20080806,000000,3.95,4.02,3.76,3.79,458838,0
+PLAB.US,D,20080807,000000,3.26,3.59,2.8,2.84,2177334,0
+PLAB.US,D,20080808,000000,2.88,3.45,2.88,3.44,1132848,0
+PLAB.US,D,20080811,000000,3.4,4.1,3.4,3.7,978341,0
+PLAB.US,D,20080812,000000,3.61,3.84,3.47,3.57,383763,0
+PLAB.US,D,20080813,000000,3.55,3.7,3.54,3.63,315234,0
+PLAB.US,D,20080814,000000,3.25,3.75,3.13,3.18,464156,0
+PLAB.US,D,20080815,000000,3.25,3.43,3.1,3.3,442483,0
+PLAB.US,D,20080818,000000,3.29,3.4,3.1,3.15,284075,0
+PLAB.US,D,20080819,000000,3.1,3.15,3.04,3.13,445059,0
+PLAB.US,D,20080820,000000,3.15,3.2,3.11,3.16,291271,0
+PLAB.US,D,20080821,000000,3.15,3.23,3.01,3.11,432614,0
+PLAB.US,D,20080822,000000,3.14,3.19,3.06,3.09,420294,0
+PLAB.US,D,20080825,000000,3.1,3.18,3.1,3.13,254094,0
+PLAB.US,D,20080826,000000,3.13,3.24,3.13,3.23,321607,0
+PLAB.US,D,20080827,000000,3.24,3.43,3.24,3.34,358431,0
+PLAB.US,D,20080828,000000,3.35,3.38,3.25,3.38,159025,0
+PLAB.US,D,20080829,000000,3.35,3.35,3.21,3.27,168965,0
+PLAB.US,D,20080902,000000,3.37,3.37,2.99,3.02,377532,0
+PLAB.US,D,20080903,000000,3.05,3.08,2.62,2.85,985409,0
+PLAB.US,D,20080904,000000,2.79,2.94,2.74,2.9,888904,0
+PLAB.US,D,20080905,000000,2.9,3.17,2.88,3.02,1084017,0
+PLAB.US,D,20080908,000000,3.13,3.46,2.89,3.05,818568,0
+PLAB.US,D,20080909,000000,3.05,3.1,2.98,3.02,525656,0
+PLAB.US,D,20080910,000000,3.04,3.21,2.88,3.17,581543,0
+PLAB.US,D,20080911,000000,3.15,3.39,3.12,3.36,734706,0
+PLAB.US,D,20080912,000000,3.32,3.41,3.3,3.4,777902,0
+PLAB.US,D,20080915,000000,3.19,3.44,3.12,3.32,519424,0
+PLAB.US,D,20080916,000000,3.25,3.41,3.17,3.28,595927,0
+PLAB.US,D,20080917,000000,3.2,3.35,3.12,3.18,807653,0
+PLAB.US,D,20080918,000000,3.26,3.26,2.9,3.02,939073,0
+PLAB.US,D,20080919,000000,3.35,3.37,2.87,2.89,1229298,0
+PLAB.US,D,20080922,000000,2.88,3.17,2.79,3,491758,0
+PLAB.US,D,20080923,000000,3,3,2.79,2.79,429225,0
+PLAB.US,D,20080924,000000,2.87,2.98,2.66,2.78,378014,0
+PLAB.US,D,20080925,000000,2.8,2.81,2.56,2.6,591470,0
+PLAB.US,D,20080926,000000,2.54,2.54,2,2.09,867113,0
+PLAB.US,D,20080929,000000,2.05,2.36,1.72,2.09,944314,0
+PLAB.US,D,20080930,000000,2.05,2.05,1.79,1.88,1128048,0
+PLAB.US,D,20081001,000000,1.86,1.99,1.76,1.97,379914,0
+PLAB.US,D,20081002,000000,1.92,2.09,1.84,1.86,395661,0
+PLAB.US,D,20081003,000000,1.88,2.07,1.79,1.92,393686,0
+PLAB.US,D,20081006,000000,1.9,1.99,1.85,1.89,310834,0
+PLAB.US,D,20081007,000000,1.77,1.94,1.58,1.62,350251,0
+PLAB.US,D,20081008,000000,1.57,1.65,1.42,1.42,268828,0
+PLAB.US,D,20081009,000000,1.45,1.52,0.97,0.97,335617,0
+PLAB.US,D,20081010,000000,0.96,1.28,0.88,1.2,589860,0
+PLAB.US,D,20081013,000000,1.33,1.65,1.17,1.65,601795,0
+PLAB.US,D,20081014,000000,1.75,1.85,1.33,1.38,386014,0
+PLAB.US,D,20081015,000000,1.39,1.39,1,1.08,648747,0
+PLAB.US,D,20081016,000000,1.12,1.27,0.95,0.95,523006,0
+PLAB.US,D,20081017,000000,0.86,0.95,0.77,0.77,812206,0
+PLAB.US,D,20081020,000000,0.78,0.91,0.77,0.79,702057,0
+PLAB.US,D,20081021,000000,0.8,0.88,0.78,0.78,643442,0
+PLAB.US,D,20081022,000000,0.78,0.83,0.72,0.73,729984,0
+PLAB.US,D,20081023,000000,0.74,0.85,0.54,0.54,861068,0
+PLAB.US,D,20081024,000000,0.54,0.56,0.39,0.43,971000,0
+PLAB.US,D,20081027,000000,0.41,0.46,0.39,0.39,911338,0
+PLAB.US,D,20081028,000000,0.4,0.47,0.39,0.44,2473399,0
+PLAB.US,D,20081029,000000,0.46,0.46,0.42,0.43,707240,0
+PLAB.US,D,20081030,000000,0.45,0.63,0.44,0.61,1355083,0
+PLAB.US,D,20081031,000000,0.61,0.82,0.61,0.69,1267038,0
+PLAB.US,D,20081103,000000,0.79,0.9,0.75,0.83,640583,0
+PLAB.US,D,20081104,000000,0.88,1.38,0.86,1.36,1608666,0
+PLAB.US,D,20081105,000000,1.39,1.45,0.91,0.92,848388,0
+PLAB.US,D,20081106,000000,0.92,0.92,0.82,0.82,857982,0
+PLAB.US,D,20081107,000000,0.89,1,0.81,0.87,278076,0
+PLAB.US,D,20081110,000000,0.88,1.19,0.75,0.76,339363,0
+PLAB.US,D,20081111,000000,0.82,0.87,0.76,0.84,380389,0
+PLAB.US,D,20081112,000000,0.84,0.89,0.84,0.85,322866,0
+PLAB.US,D,20081113,000000,0.87,0.88,0.68,0.8,358181,0
+PLAB.US,D,20081114,000000,0.79,0.79,0.67,0.67,177872,0
+PLAB.US,D,20081117,000000,0.67,0.67,0.5,0.51,554368,0
+PLAB.US,D,20081118,000000,0.52,0.57,0.52,0.54,195831,0
+PLAB.US,D,20081119,000000,0.53,0.56,0.47,0.47,191961,0
+PLAB.US,D,20081120,000000,0.48,0.49,0.42,0.42,428694,0
+PLAB.US,D,20081121,000000,0.42,0.47,0.37,0.37,2437405,0
+PLAB.US,D,20081124,000000,0.4,0.44,0.35,0.37,477694,0
+PLAB.US,D,20081125,000000,0.4,0.42,0.34,0.35,636168,0
+PLAB.US,D,20081126,000000,0.35,0.5,0.33,0.45,642864,0
+PLAB.US,D,20081128,000000,0.45,0.47,0.43,0.45,205944,0
+PLAB.US,D,20081201,000000,0.46,0.52,0.46,0.46,345160,0
+PLAB.US,D,20081202,000000,0.43,0.5,0.4,0.43,254503,0
+PLAB.US,D,20081203,000000,0.43,0.5,0.4,0.41,333779,0
+PLAB.US,D,20081204,000000,0.43,0.62,0.41,0.49,1190951,0
+PLAB.US,D,20081205,000000,0.49,0.59,0.47,0.57,850935,0
+PLAB.US,D,20081208,000000,0.58,0.72,0.53,0.68,930673,0
+PLAB.US,D,20081209,000000,0.75,0.8,0.65,0.78,709904,0
+PLAB.US,D,20081210,000000,0.79,0.79,0.72,0.76,450640,0
+PLAB.US,D,20081211,000000,0.78,0.79,0.7,0.78,286737,0
+PLAB.US,D,20081212,000000,0.68,0.8,0.66,0.8,423520,0
+PLAB.US,D,20081215,000000,0.8,1.09,0.75,0.88,1134746,0
+PLAB.US,D,20081216,000000,0.92,0.95,0.82,0.95,591773,0
+PLAB.US,D,20081217,000000,1.01,1.05,0.91,1.04,764746,0
+PLAB.US,D,20081218,000000,1.05,1.05,0.9,0.91,541659,0
+PLAB.US,D,20081219,000000,1.01,1.11,0.97,1.11,1877881,0
+PLAB.US,D,20081222,000000,1.1,1.32,1.1,1.28,447447,0
+PLAB.US,D,20081223,000000,1.29,1.3,1.24,1.29,172962,0
+PLAB.US,D,20081224,000000,1.3,1.37,1.29,1.31,142759,0
+PLAB.US,D,20081226,000000,1.31,1.35,1.26,1.33,232250,0
+PLAB.US,D,20081229,000000,1.33,1.36,1.25,1.34,296268,0
+PLAB.US,D,20081230,000000,1.34,1.7,1.3,1.64,390481,0
+PLAB.US,D,20081231,000000,1.7,1.97,1.7,1.95,610695,0
+PLAB.US,D,20090102,000000,2,2.15,1.9,2.05,419201,0
+PLAB.US,D,20090105,000000,2.02,2.05,1.73,1.81,602429,0
+PLAB.US,D,20090106,000000,1.83,1.89,1.69,1.82,854652,0
+PLAB.US,D,20090107,000000,1.8,1.84,1.55,1.6,418127,0
+PLAB.US,D,20090108,000000,1.6,1.6,1.36,1.5,419321,0
+PLAB.US,D,20090109,000000,1.54,1.68,1.52,1.63,342028,0
+PLAB.US,D,20090112,000000,1.7,1.79,1.67,1.78,345926,0
+PLAB.US,D,20090113,000000,1.77,1.9,1.67,1.7,402485,0
+PLAB.US,D,20090114,000000,1.6,1.8,1.58,1.73,314033,0
+PLAB.US,D,20090115,000000,1.73,1.85,1.66,1.85,447704,0
+PLAB.US,D,20090116,000000,1.79,1.97,1.79,1.91,272889,0
+PLAB.US,D,20090120,000000,1.87,1.88,1.7,1.7,225726,0
+PLAB.US,D,20090121,000000,1.73,1.9,1.66,1.9,118599,0
+PLAB.US,D,20090122,000000,1.81,1.88,1.77,1.84,119692,0
+PLAB.US,D,20090123,000000,1.75,1.9,1.75,1.87,107371,0
+PLAB.US,D,20090126,000000,1.86,2,1.86,1.99,147956,0
+PLAB.US,D,20090127,000000,1.98,2.01,1.93,1.94,198825,0
+PLAB.US,D,20090128,000000,1.94,2,1.87,1.91,193712,0
+PLAB.US,D,20090129,000000,1.87,1.87,1.68,1.7,220648,0
+PLAB.US,D,20090130,000000,1.72,1.81,1.55,1.59,300735,0
+PLAB.US,D,20090202,000000,1.56,1.77,1.56,1.71,277349,0
+PLAB.US,D,20090203,000000,1.72,1.77,1.67,1.72,138286,0
+PLAB.US,D,20090204,000000,1.73,1.76,1.56,1.59,430407,0
+PLAB.US,D,20090205,000000,1.57,1.57,1.19,1.53,433095,0
+PLAB.US,D,20090206,000000,1.5,1.58,1.49,1.52,169326,0
+PLAB.US,D,20090209,000000,1.51,1.6,1.47,1.47,103234,0
+PLAB.US,D,20090210,000000,1.45,1.52,1.3,1.38,212465,0
+PLAB.US,D,20090211,000000,1.32,1.45,1.32,1.41,389548,0
+PLAB.US,D,20090212,000000,1.37,1.45,1.36,1.41,79725,0
+PLAB.US,D,20090213,000000,1.41,1.43,1.38,1.43,80764,0
+PLAB.US,D,20090217,000000,1.32,1.46,1.32,1.35,335423,0
+PLAB.US,D,20090218,000000,1.45,1.45,1.25,1.26,286907,0
+PLAB.US,D,20090219,000000,1.27,1.29,1.07,1.15,359341,0
+PLAB.US,D,20090220,000000,1.11,1.14,0.9,0.96,312333,0
+PLAB.US,D,20090223,000000,1.01,1.01,0.89,0.91,158993,0
+PLAB.US,D,20090224,000000,0.92,0.92,0.82,0.85,170963,0
+PLAB.US,D,20090225,000000,0.85,1.1,0.83,0.94,346431,0
+PLAB.US,D,20090226,000000,0.94,1.29,0.94,1,154485,0
+PLAB.US,D,20090227,000000,0.98,1.17,0.91,0.92,154849,0
+PLAB.US,D,20090302,000000,0.89,0.93,0.78,0.79,118978,0
+PLAB.US,D,20090303,000000,0.8,1.09,0.75,0.75,220844,0
+PLAB.US,D,20090304,000000,0.77,0.91,0.77,0.86,96443,0
+PLAB.US,D,20090305,000000,0.82,0.89,0.73,0.73,229730,0
+PLAB.US,D,20090306,000000,0.75,0.78,0.65,0.74,73838,0
+PLAB.US,D,20090309,000000,0.74,0.8,0.68,0.71,67245,0
+PLAB.US,D,20090310,000000,0.73,0.93,0.73,0.86,189159,0
+PLAB.US,D,20090311,000000,0.83,0.85,0.76,0.81,50829,0
+PLAB.US,D,20090312,000000,0.8,0.93,0.8,0.9,108639,0
+PLAB.US,D,20090313,000000,0.91,0.91,0.82,0.84,49397,0
+PLAB.US,D,20090316,000000,0.85,0.97,0.8,0.84,126739,0
+PLAB.US,D,20090317,000000,0.84,0.93,0.82,0.93,73413,0
+PLAB.US,D,20090318,000000,0.93,1.03,0.92,1.03,120583,0
+PLAB.US,D,20090319,000000,1.05,1.5,0.9,0.99,198536,0
+PLAB.US,D,20090320,000000,1.01,1.07,0.93,0.99,310182,0
+PLAB.US,D,20090323,000000,0.99,1.04,0.97,1.04,240707,0
+PLAB.US,D,20090324,000000,1.03,1.09,0.95,0.97,169550,0
+PLAB.US,D,20090325,000000,0.95,1.05,0.89,0.99,127958,0
+PLAB.US,D,20090326,000000,1.05,1.2,0.97,1.2,249643,0
+PLAB.US,D,20090327,000000,1.16,1.2,1.12,1.15,65690,0
+PLAB.US,D,20090330,000000,1.1,1.15,0.97,1.01,135956,0
+PLAB.US,D,20090331,000000,1.03,1.07,0.96,0.96,202156,0
+PLAB.US,D,20090401,000000,0.93,1.06,0.85,1.03,135707,0
+PLAB.US,D,20090402,000000,1.07,1.12,0.95,1.11,248306,0
+PLAB.US,D,20090403,000000,1.11,1.31,0.91,1.31,394569,0
+PLAB.US,D,20090406,000000,1.32,1.35,1.1,1.29,157762,0
+PLAB.US,D,20090407,000000,1.26,1.28,1.17,1.18,78604,0
+PLAB.US,D,20090408,000000,1.18,1.29,1.17,1.29,200911,0
+PLAB.US,D,20090409,000000,1.32,1.49,1.3,1.47,456928,0
+PLAB.US,D,20090413,000000,1.44,1.46,1.28,1.36,258770,0
+PLAB.US,D,20090414,000000,1.26,1.5,1.26,1.36,274834,0
+PLAB.US,D,20090415,000000,1.34,1.4,1.3,1.39,72613,0
+PLAB.US,D,20090416,000000,1.4,1.63,1.4,1.58,413903,0
+PLAB.US,D,20090417,000000,1.6,1.64,1.4,1.56,319915,0
+PLAB.US,D,20090420,000000,1.52,1.52,1.39,1.41,247244,0
+PLAB.US,D,20090421,000000,1.4,1.51,1.37,1.51,113430,0
+PLAB.US,D,20090422,000000,1.47,1.61,1.44,1.52,172599,0
+PLAB.US,D,20090423,000000,1.53,1.53,1.45,1.48,142204,0
+PLAB.US,D,20090424,000000,1.49,1.59,1.48,1.53,167417,0
+PLAB.US,D,20090427,000000,1.55,1.55,1.41,1.51,138293,0
+PLAB.US,D,20090428,000000,1.49,1.52,1.48,1.49,93928,0
+PLAB.US,D,20090429,000000,1.52,1.6,1.45,1.6,142384,0
+PLAB.US,D,20090430,000000,1.61,1.7,1.57,1.67,207620,0
+PLAB.US,D,20090501,000000,1.67,1.82,1.6,1.76,209684,0
+PLAB.US,D,20090504,000000,1.76,1.86,1.69,1.75,293171,0
+PLAB.US,D,20090505,000000,1.73,1.75,1.66,1.71,116225,0
+PLAB.US,D,20090506,000000,1.79,2.3,1.74,2.21,2923561,0
+PLAB.US,D,20090507,000000,2.41,2.48,1.91,2.12,773804,0
+PLAB.US,D,20090508,000000,2.07,2.31,2.06,2.29,412849,0
+PLAB.US,D,20090511,000000,2.3,2.38,2.17,2.21,294681,0
+PLAB.US,D,20090512,000000,2.19,2.2,1.81,1.95,375417,0
+PLAB.US,D,20090513,000000,1.9,1.9,1.64,1.66,153777,0
+PLAB.US,D,20090514,000000,1.53,1.8,1.53,1.72,134411,0
+PLAB.US,D,20090515,000000,1.76,1.81,1.65,1.67,120036,0
+PLAB.US,D,20090518,000000,1.8,2.27,1.67,2.26,610264,0
+PLAB.US,D,20090519,000000,2.44,2.54,2.26,2.45,996371,0
+PLAB.US,D,20090520,000000,2.4,2.69,2.38,2.45,682965,0
+PLAB.US,D,20090521,000000,2.64,2.78,2.25,2.73,810685,0
+PLAB.US,D,20090522,000000,2.77,3.2,2.77,3.08,718212,0
+PLAB.US,D,20090526,000000,3.05,3.24,2.93,3.09,613974,0
+PLAB.US,D,20090527,000000,2.46,3.35,2.46,3.04,389999,0
+PLAB.US,D,20090528,000000,3.07,3.3,2.82,3.01,395112,0
+PLAB.US,D,20090529,000000,3.12,3.32,3,3.16,596288,0
+PLAB.US,D,20090601,000000,3.26,3.73,3.18,3.69,482149,0
+PLAB.US,D,20090602,000000,3.7,3.77,3.52,3.72,390701,0
+PLAB.US,D,20090603,000000,3.69,3.72,3.43,3.67,277944,0
+PLAB.US,D,20090604,000000,3.74,3.92,3.67,3.87,378519,0
+PLAB.US,D,20090605,000000,3.91,3.96,3.59,3.93,355207,0
+PLAB.US,D,20090608,000000,3.86,4,3.8,3.88,272906,0
+PLAB.US,D,20090609,000000,3.97,4.05,3.86,4.02,263605,0
+PLAB.US,D,20090610,000000,4.04,4.07,3.61,3.92,465267,0
+PLAB.US,D,20090611,000000,3.94,4.02,3.81,3.94,202321,0
+PLAB.US,D,20090612,000000,3.88,3.96,3.76,3.89,324511,0
+PLAB.US,D,20090615,000000,3.73,3.87,3.64,3.79,263201,0
+PLAB.US,D,20090616,000000,3.84,3.9,3.69,3.69,178503,0
+PLAB.US,D,20090617,000000,3.69,3.96,3.58,3.92,318266,0
+PLAB.US,D,20090618,000000,3.89,3.92,3.71,3.83,301184,0
+PLAB.US,D,20090619,000000,3.9,4.08,3.82,4,709665,0
+PLAB.US,D,20090622,000000,3.98,3.98,3.7,3.7,250315,0
+PLAB.US,D,20090623,000000,3.73,3.79,3.42,3.6,193784,0
+PLAB.US,D,20090624,000000,3.66,3.85,3.53,3.68,170238,0
+PLAB.US,D,20090625,000000,3.63,4.04,3.55,4.04,266150,0
+PLAB.US,D,20090626,000000,3.99,4.25,3.84,4.07,1080549,0
+PLAB.US,D,20090629,000000,4.12,4.25,4.02,4.03,399136,0
+PLAB.US,D,20090630,000000,4.01,4.17,3.92,4.05,272361,0
+PLAB.US,D,20090701,000000,4.07,4.26,4.07,4.19,265972,0
+PLAB.US,D,20090702,000000,4.08,4.14,3.91,4.01,283064,0
+PLAB.US,D,20090706,000000,3.97,4.12,3.9,4.06,288107,0
+PLAB.US,D,20090707,000000,4.07,4.33,4.03,4.09,427003,0
+PLAB.US,D,20090708,000000,4.3,4.63,4.21,4.29,438541,0
+PLAB.US,D,20090709,000000,4.34,4.5,4.14,4.17,268360,0
+PLAB.US,D,20090710,000000,4.14,4.41,4.01,4.41,195189,0
+PLAB.US,D,20090713,000000,4.43,4.54,4.14,4.53,357444,0
+PLAB.US,D,20090714,000000,4.54,4.94,4.41,4.93,294783,0
+PLAB.US,D,20090715,000000,5.01,5.42,5,5.09,478685,0
+PLAB.US,D,20090716,000000,5.07,5.46,5.05,5.2,629838,0
+PLAB.US,D,20090717,000000,5.22,5.37,4.96,5.18,397812,0
+PLAB.US,D,20090720,000000,5.2,5.34,5.05,5.2,309100,0
+PLAB.US,D,20090721,000000,5.25,5.25,4.52,4.71,460895,0
+PLAB.US,D,20090722,000000,4.65,5.13,4.37,4.69,468535,0
+PLAB.US,D,20090723,000000,4.62,5.05,4.54,4.92,352760,0
+PLAB.US,D,20090724,000000,4.85,4.97,4.7,4.91,162182,0
+PLAB.US,D,20090727,000000,4.92,5.14,4.9,4.99,220816,0
+PLAB.US,D,20090728,000000,4.95,5.03,4.7,5,167654,0
+PLAB.US,D,20090729,000000,4.93,5.15,4.87,5.11,249254,0
+PLAB.US,D,20090730,000000,5.22,5.24,4.97,5.08,204594,0
+PLAB.US,D,20090731,000000,5.03,5.15,5,5.11,218092,0
+PLAB.US,D,20090803,000000,5.18,5.18,4.98,5.1,182788,0
+PLAB.US,D,20090804,000000,5.03,5.2,5.03,5.07,164941,0
+PLAB.US,D,20090805,000000,5.06,5.15,4.8,5.01,288395,0
+PLAB.US,D,20090806,000000,5.06,5.1,4.85,5,205882,0
+PLAB.US,D,20090807,000000,5.12,5.2,4.98,5.16,289590,0
+PLAB.US,D,20090810,000000,5.13,5.35,5.09,5.21,185660,0
+PLAB.US,D,20090811,000000,5.14,5.28,4.88,5.02,153681,0
+PLAB.US,D,20090812,000000,4.99,5.14,4.64,4.97,216789,0
+PLAB.US,D,20090813,000000,5.14,5.14,4.83,5.03,118897,0
+PLAB.US,D,20090814,000000,5.01,5.03,4.63,4.78,224959,0
+PLAB.US,D,20090817,000000,4.6,4.7,4.53,4.62,186898,0
+PLAB.US,D,20090818,000000,4.63,5.11,4.53,5.11,336536,0
+PLAB.US,D,20090819,000000,4.85,5.03,4.36,4.68,591391,0
+PLAB.US,D,20090820,000000,4.47,4.87,4.42,4.69,269649,0
+PLAB.US,D,20090821,000000,4.82,4.88,4.58,4.68,462796,0
+PLAB.US,D,20090824,000000,4.67,4.75,4.58,4.67,233227,0
+PLAB.US,D,20090825,000000,4.72,4.83,4.7,4.72,243882,0
+PLAB.US,D,20090826,000000,4.73,4.84,4.7,4.76,270240,0
+PLAB.US,D,20090827,000000,4.75,4.8,4.58,4.69,136524,0
+PLAB.US,D,20090828,000000,4.73,4.8,4.47,4.62,336320,0
+PLAB.US,D,20090831,000000,4.56,4.68,4.4,4.56,225262,0
+PLAB.US,D,20090901,000000,4.51,4.78,4.41,4.46,228074,0
+PLAB.US,D,20090902,000000,4.46,4.64,4.4,4.54,236205,0
+PLAB.US,D,20090903,000000,4.55,4.69,4.52,4.69,206733,0
+PLAB.US,D,20090904,000000,4.7,4.79,4.58,4.71,152021,0
+PLAB.US,D,20090908,000000,4.78,4.83,4.71,4.78,209291,0
+PLAB.US,D,20090909,000000,4.7,4.9,4.67,4.87,326083,0
+PLAB.US,D,20090910,000000,4.27,4.31,4.01,4.17,6303679,0
+PLAB.US,D,20090911,000000,4.3,4.48,4.24,4.37,6355487,0
+PLAB.US,D,20090914,000000,4.35,4.57,4.25,4.49,2121001,0
+PLAB.US,D,20090915,000000,4.49,4.65,4.42,4.58,1703287,0
+PLAB.US,D,20090916,000000,4.58,4.83,4.57,4.78,2235873,0
+PLAB.US,D,20090917,000000,4.79,4.8,4.59,4.64,662706,0
+PLAB.US,D,20090918,000000,4.63,4.81,4.59,4.76,1001379,0
+PLAB.US,D,20090921,000000,4.71,4.96,4.7,4.96,1235221,0
+PLAB.US,D,20090922,000000,4.96,4.97,4.91,4.94,556368,0
+PLAB.US,D,20090923,000000,4.95,4.99,4.83,4.83,818101,0
+PLAB.US,D,20090924,000000,4.87,4.91,4.54,4.75,801326,0
+PLAB.US,D,20090925,000000,4.77,4.95,4.65,4.86,600872,0
+PLAB.US,D,20090928,000000,4.83,5,4.83,4.91,1489011,0
+PLAB.US,D,20090929,000000,4.9,4.99,4.84,4.9,1552452,0
+PLAB.US,D,20090930,000000,4.87,4.95,4.59,4.74,2037619,0
+PLAB.US,D,20091001,000000,4.72,4.84,4.41,4.43,944384,0
+PLAB.US,D,20091002,000000,4.35,4.57,4.31,4.35,647292,0
+PLAB.US,D,20091005,000000,4.37,4.76,4.37,4.76,1233271,0
+PLAB.US,D,20091006,000000,4.82,4.97,4.77,4.9,1399487,0
+PLAB.US,D,20091007,000000,4.85,4.98,4.78,4.86,379910,0
+PLAB.US,D,20091008,000000,4.9,4.97,4.83,4.93,662442,0
+PLAB.US,D,20091009,000000,4.91,5.03,4.86,4.95,467771,0
+PLAB.US,D,20091012,000000,5,5.25,4.95,5.24,893993,0
+PLAB.US,D,20091013,000000,5.2,5.23,5.1,5.2,617893,0
+PLAB.US,D,20091014,000000,5.28,5.49,5.14,5.49,1016800,0
+PLAB.US,D,20091015,000000,5.41,5.41,5.04,5.13,769868,0
+PLAB.US,D,20091016,000000,5.07,5.25,5.03,5.04,698977,0
+PLAB.US,D,20091019,000000,5.08,5.25,5.03,5.04,1086202,0
+PLAB.US,D,20091020,000000,5.08,5.13,4.85,4.86,472724,0
+PLAB.US,D,20091021,000000,4.89,5.06,4.7,4.73,596731,0
+PLAB.US,D,20091022,000000,4.73,4.9,4.53,4.82,512416,0
+PLAB.US,D,20091023,000000,4.83,5,4.56,4.61,370830,0
+PLAB.US,D,20091026,000000,4.61,4.78,4.54,4.66,674543,0
+PLAB.US,D,20091027,000000,4.67,4.77,4.55,4.59,615301,0
+PLAB.US,D,20091028,000000,4.59,4.63,4,4.15,740797,0
+PLAB.US,D,20091029,000000,4.24,4.43,4.22,4.35,524468,0
+PLAB.US,D,20091030,000000,4.29,4.34,4.1,4.18,841026,0
+PLAB.US,D,20091102,000000,4.21,4.43,4.17,4.35,934322,0
+PLAB.US,D,20091103,000000,4.29,4.29,4.13,4.24,506048,0
+PLAB.US,D,20091104,000000,4.26,4.35,4.01,4.02,369754,0
+PLAB.US,D,20091105,000000,4.08,4.35,3.97,4.35,816363,0
+PLAB.US,D,20091106,000000,4.27,4.46,4.1,4.38,189829,0
+PLAB.US,D,20091109,000000,4.51,4.69,4.43,4.69,572577,0
+PLAB.US,D,20091110,000000,4.67,4.71,4.27,4.29,642659,0
+PLAB.US,D,20091111,000000,4.36,4.49,4.21,4.37,406029,0
+PLAB.US,D,20091112,000000,4.35,4.49,4.12,4.12,369939,0
+PLAB.US,D,20091113,000000,4.12,4.23,4.03,4.15,314401,0
+PLAB.US,D,20091116,000000,4.14,4.38,4.14,4.37,455874,0
+PLAB.US,D,20091117,000000,4.37,4.5,4.13,4.38,487298,0
+PLAB.US,D,20091118,000000,4.4,4.4,4.17,4.2,491745,0
+PLAB.US,D,20091119,000000,4.14,4.2,4,4.08,525099,0
+PLAB.US,D,20091120,000000,4.05,4.15,3.87,3.95,420787,0
+PLAB.US,D,20091123,000000,4.17,4.17,3.97,4.08,412201,0
+PLAB.US,D,20091124,000000,4.1,4.12,3.94,4,297141,0
+PLAB.US,D,20091125,000000,4.04,4.04,3.92,3.98,211244,0
+PLAB.US,D,20091127,000000,3.79,3.98,3.76,3.94,281990,0
+PLAB.US,D,20091130,000000,3.92,4.04,3.73,4.04,870155,0
+PLAB.US,D,20091201,000000,4.08,4.46,4.08,4.38,852094,0
+PLAB.US,D,20091202,000000,4.36,4.53,4.3,4.42,718155,0
+PLAB.US,D,20091203,000000,4.41,4.58,4.38,4.4,960359,0
+PLAB.US,D,20091204,000000,4.53,4.97,4.45,4.97,1174863,0
+PLAB.US,D,20091207,000000,5,5.14,4.94,5,654757,0
+PLAB.US,D,20091208,000000,4.96,5.02,4.75,4.91,915222,0
+PLAB.US,D,20091209,000000,4.16,4.66,4,4.65,1389847,0
+PLAB.US,D,20091210,000000,4.65,4.7,4.51,4.58,615072,0
+PLAB.US,D,20091211,000000,4.63,4.63,4.33,4.43,257727,0
+PLAB.US,D,20091214,000000,4.45,4.57,4.41,4.51,1851191,0
+PLAB.US,D,20091215,000000,4.55,4.6,4.48,4.49,1095357,0
+PLAB.US,D,20091216,000000,4.55,4.57,4.37,4.43,1024945,0
+PLAB.US,D,20091217,000000,4.4,4.4,4.25,4.27,383830,0
+PLAB.US,D,20091218,000000,4.33,4.46,4.28,4.37,872591,0
+PLAB.US,D,20091221,000000,4.43,4.45,4.29,4.42,543611,0
+PLAB.US,D,20091222,000000,4.42,4.58,4.41,4.56,481983,0
+PLAB.US,D,20091223,000000,4.58,4.69,4.46,4.66,411657,0
+PLAB.US,D,20091224,000000,4.68,4.75,4.64,4.7,264848,0
+PLAB.US,D,20091228,000000,4.7,4.8,4.49,4.55,662712,0
+PLAB.US,D,20091229,000000,4.58,4.6,4.27,4.54,164789,0
+PLAB.US,D,20091230,000000,4.49,4.57,4.41,4.56,210397,0
+PLAB.US,D,20091231,000000,4.58,4.58,4.4,4.45,146400,0
+PLAB.US,D,20100104,000000,4.56,4.65,4.48,4.62,404763,0
+PLAB.US,D,20100105,000000,4.62,4.62,4.37,4.39,2207696,0
+PLAB.US,D,20100106,000000,4.39,4.49,4.26,4.29,513944,0
+PLAB.US,D,20100107,000000,4.27,4.3,4.15,4.16,472468,0
+PLAB.US,D,20100108,000000,4.16,4.35,4.15,4.34,253948,0
+PLAB.US,D,20100111,000000,4.59,4.59,4.36,4.44,335618,0
+PLAB.US,D,20100112,000000,4.37,4.43,4.28,4.3,336641,0
+PLAB.US,D,20100113,000000,4.31,4.46,4.25,4.42,528088,0
+PLAB.US,D,20100114,000000,4.43,4.51,4.38,4.44,301463,0
+PLAB.US,D,20100115,000000,4.46,4.46,4.2,4.29,473059,0
+PLAB.US,D,20100119,000000,4.29,4.33,4.21,4.29,414935,0
+PLAB.US,D,20100120,000000,4.24,4.24,4.07,4.1,491067,0
+PLAB.US,D,20100121,000000,4.1,4.2,3.96,3.96,339558,0
+PLAB.US,D,20100122,000000,4.03,4.23,3.93,3.95,599650,0
+PLAB.US,D,20100125,000000,3.99,4.02,3.86,3.92,428585,0
+PLAB.US,D,20100126,000000,3.89,3.97,3.82,3.94,389495,0
+PLAB.US,D,20100127,000000,3.92,4.05,3.83,4,372708,0
+PLAB.US,D,20100128,000000,4.03,4.1,3.89,3.9,407757,0
+PLAB.US,D,20100129,000000,3.93,4.04,3.79,3.85,710930,0
+PLAB.US,D,20100201,000000,3.87,4,3.84,3.94,302379,0
+PLAB.US,D,20100202,000000,3.96,4.03,3.9,3.99,417185,0
+PLAB.US,D,20100203,000000,3.95,4.02,3.86,3.9,338063,0
+PLAB.US,D,20100204,000000,3.86,3.89,3.72,3.79,502975,0
+PLAB.US,D,20100205,000000,3.79,3.79,3.52,3.63,630127,0
+PLAB.US,D,20100208,000000,3.63,3.75,3.58,3.64,407211,0
+PLAB.US,D,20100209,000000,3.7,3.85,3.6,3.83,414847,0
+PLAB.US,D,20100210,000000,3.78,3.86,3.64,3.82,252626,0
+PLAB.US,D,20100211,000000,3.79,3.99,3.7,3.99,386593,0
+PLAB.US,D,20100212,000000,3.91,4.1,3.85,4.09,399759,0
+PLAB.US,D,20100216,000000,4.13,4.47,4.03,4.41,1106482,0
+PLAB.US,D,20100217,000000,4.5,4.5,3.98,4.18,931377,0
+PLAB.US,D,20100218,000000,4.16,4.41,4.14,4.4,604553,0
+PLAB.US,D,20100219,000000,4.39,4.54,4.3,4.51,563851,0
+PLAB.US,D,20100222,000000,4.59,4.66,4.46,4.48,406352,0
+PLAB.US,D,20100223,000000,4.5,4.57,4.4,4.42,469526,0
+PLAB.US,D,20100224,000000,4.46,4.62,4.42,4.52,341094,0
+PLAB.US,D,20100225,000000,4.4,4.56,4.26,4.56,271841,0
+PLAB.US,D,20100226,000000,4.55,4.55,4.31,4.4,303914,0
+PLAB.US,D,20100301,000000,4.46,4.6,4.44,4.6,349202,0
+PLAB.US,D,20100302,000000,4.6,4.65,4.45,4.51,343055,0
+PLAB.US,D,20100303,000000,4.54,4.75,4.53,4.68,330744,0
+PLAB.US,D,20100304,000000,4.7,4.75,4.63,4.75,322863,0
+PLAB.US,D,20100305,000000,4.75,4.83,4.66,4.77,256566,0
+PLAB.US,D,20100308,000000,4.78,4.8,4.66,4.8,219178,0
+PLAB.US,D,20100309,000000,4.79,4.84,4.65,4.81,244348,0
+PLAB.US,D,20100310,000000,4.8,4.9,4.69,4.86,414927,0
+PLAB.US,D,20100311,000000,4.8,4.9,4.75,4.83,200083,0
+PLAB.US,D,20100312,000000,4.85,4.85,4.69,4.71,256575,0
+PLAB.US,D,20100315,000000,4.71,4.82,4.59,4.65,317191,0
+PLAB.US,D,20100316,000000,4.66,4.9,4.61,4.9,596000,0
+PLAB.US,D,20100317,000000,4.89,5.19,4.83,5.03,801489,0
+PLAB.US,D,20100318,000000,5.05,5.15,4.9,5.09,261587,0
+PLAB.US,D,20100319,000000,5.13,5.13,4.58,4.58,911653,0
+PLAB.US,D,20100322,000000,4.53,4.93,4.47,4.92,469482,0
+PLAB.US,D,20100323,000000,4.96,5.36,4.96,5.28,1185095,0
+PLAB.US,D,20100324,000000,5.23,5.33,5.08,5.29,572931,0
+PLAB.US,D,20100325,000000,5.31,5.32,5.1,5.2,432384,0
+PLAB.US,D,20100326,000000,5.2,5.3,5.05,5.1,2166689,0
+PLAB.US,D,20100329,000000,5.12,5.31,5.12,5.3,316338,0
+PLAB.US,D,20100330,000000,5.3,5.31,5.02,5.1,517044,0
+PLAB.US,D,20100331,000000,5.07,5.28,5.02,5.1,409408,0
+PLAB.US,D,20100401,000000,5.13,5.19,4.95,5.02,495461,0
+PLAB.US,D,20100405,000000,5.04,5.28,5.02,5.24,230554,0
+PLAB.US,D,20100406,000000,5.17,5.28,5.17,5.25,310420,0
+PLAB.US,D,20100407,000000,5.26,5.45,5.21,5.43,418738,0
+PLAB.US,D,20100408,000000,5.38,5.49,5.26,5.44,762669,0
+PLAB.US,D,20100409,000000,5.43,5.57,5.34,5.44,338085,0
+PLAB.US,D,20100412,000000,5.46,5.49,5.34,5.36,858343,0
+PLAB.US,D,20100413,000000,5.36,5.46,5.34,5.44,287776,0
+PLAB.US,D,20100414,000000,5.5,5.98,5.5,5.92,699767,0
+PLAB.US,D,20100415,000000,5.88,5.93,5.77,5.88,706714,0
+PLAB.US,D,20100416,000000,5.83,5.92,5.53,5.57,508425,0
+PLAB.US,D,20100419,000000,5.55,5.66,5.36,5.44,594504,0
+PLAB.US,D,20100420,000000,5.49,5.6,5.33,5.6,270310,0
+PLAB.US,D,20100421,000000,5.64,5.67,5.47,5.58,215839,0
+PLAB.US,D,20100422,000000,5.45,5.7,5.41,5.69,361685,0
+PLAB.US,D,20100423,000000,5.71,5.74,5.57,5.7,183017,0
+PLAB.US,D,20100426,000000,5.71,5.77,5.54,5.55,220579,0
+PLAB.US,D,20100427,000000,5.5,5.66,5.4,5.54,1186692,0
+PLAB.US,D,20100428,000000,5.58,5.72,5.34,5.71,4743118,0
+PLAB.US,D,20100429,000000,5.76,5.77,5.57,5.67,315972,0
+PLAB.US,D,20100430,000000,5.68,5.68,5.45,5.45,417279,0
+PLAB.US,D,20100503,000000,5.48,5.64,5.35,5.6,308131,0
+PLAB.US,D,20100504,000000,5.49,5.57,5.23,5.23,548317,0
+PLAB.US,D,20100505,000000,5.21,5.26,4.99,4.99,417859,0
+PLAB.US,D,20100506,000000,4.97,5.17,4.44,4.76,597399,0
+PLAB.US,D,20100507,000000,4.76,4.79,4.35,4.56,382001,0
+PLAB.US,D,20100510,000000,4.93,4.96,4.65,4.9,572147,0
+PLAB.US,D,20100511,000000,4.78,5.11,4.66,5.08,333483,0
+PLAB.US,D,20100512,000000,5.12,5.28,5.08,5.28,420653,0
+PLAB.US,D,20100513,000000,5.25,5.29,5.01,5.07,275894,0
+PLAB.US,D,20100514,000000,5,5.1,4.85,5.08,359826,0
+PLAB.US,D,20100517,000000,5.14,5.24,4.96,5.21,313566,0
+PLAB.US,D,20100518,000000,5.3,5.3,4.82,4.91,392585,0
+PLAB.US,D,20100519,000000,5.15,5.24,4.72,4.84,1841684,0
+PLAB.US,D,20100520,000000,4.65,4.93,4.61,4.72,583878,0
+PLAB.US,D,20100521,000000,4.56,4.9,4.45,4.76,495111,0
+PLAB.US,D,20100524,000000,4.78,4.95,4.67,4.75,1118093,0
+PLAB.US,D,20100525,000000,4.65,4.88,4.62,4.86,360970,0
+PLAB.US,D,20100526,000000,4.9,5.03,4.71,4.73,258314,0
+PLAB.US,D,20100527,000000,4.89,4.94,4.78,4.84,385022,0
+PLAB.US,D,20100528,000000,4.83,5.11,4.55,5.06,619941,0
+PLAB.US,D,20100601,000000,5,5.19,4.94,4.94,543249,0
+PLAB.US,D,20100602,000000,4.99,5.08,4.79,5.08,474225,0
+PLAB.US,D,20100603,000000,5.12,5.27,5.04,5.25,399018,0
+PLAB.US,D,20100604,000000,5.07,5.1,4.8,4.82,459726,0
+PLAB.US,D,20100607,000000,4.85,4.92,4.51,4.52,424494,0
+PLAB.US,D,20100608,000000,4.55,4.65,4.32,4.45,319519,0
+PLAB.US,D,20100609,000000,4.53,4.63,4.42,4.55,448316,0
+PLAB.US,D,20100610,000000,4.68,4.76,4.59,4.71,331268,0
+PLAB.US,D,20100611,000000,4.64,4.85,4.64,4.82,196119,0
+PLAB.US,D,20100614,000000,4.9,5.08,4.87,4.97,373491,0
+PLAB.US,D,20100615,000000,5.04,5.16,4.85,5.1,596684,0
+PLAB.US,D,20100616,000000,5.05,5.2,5.03,5.13,382100,0
+PLAB.US,D,20100617,000000,5.15,5.2,5.01,5.14,174976,0
+PLAB.US,D,20100618,000000,5.18,5.19,4.98,5.05,499658,0
+PLAB.US,D,20100621,000000,5.17,5.29,4.89,4.97,261874,0
+PLAB.US,D,20100622,000000,5,5.11,4.85,4.86,219645,0
+PLAB.US,D,20100623,000000,4.83,4.95,4.7,4.77,212283,0
+PLAB.US,D,20100624,000000,4.71,4.72,4.5,4.59,391292,0
+PLAB.US,D,20100625,000000,4.64,4.71,4.52,4.7,633189,0
+PLAB.US,D,20100628,000000,4.69,4.75,4.58,4.58,231384,0
+PLAB.US,D,20100629,000000,4.5,4.62,4.43,4.47,388329,0
+PLAB.US,D,20100630,000000,4.46,4.56,4.42,4.52,1216010,0
+PLAB.US,D,20100701,000000,4.51,4.54,4.33,4.45,383920,0
+PLAB.US,D,20100702,000000,4.51,4.7,4.35,4.35,179222,0
+PLAB.US,D,20100706,000000,4.47,4.55,4.07,4.17,576968,0
+PLAB.US,D,20100707,000000,4.2,4.5,4.03,4.49,312504,0
+PLAB.US,D,20100708,000000,4.56,4.58,4.41,4.55,245285,0
+PLAB.US,D,20100709,000000,4.53,4.68,4.45,4.66,328589,0
+PLAB.US,D,20100712,000000,4.62,4.69,4.49,4.49,133902,0
+PLAB.US,D,20100713,000000,4.55,4.87,4.54,4.87,303612,0
+PLAB.US,D,20100714,000000,4.83,4.98,4.79,4.83,163766,0
+PLAB.US,D,20100715,000000,4.85,4.85,4.63,4.81,177002,0
+PLAB.US,D,20100716,000000,4.75,4.75,4.33,4.35,275941,0
+PLAB.US,D,20100719,000000,4.39,4.67,4.39,4.65,243775,0
+PLAB.US,D,20100720,000000,4.56,4.65,4.49,4.65,349806,0
+PLAB.US,D,20100721,000000,4.69,4.81,4.55,4.6,335478,0
+PLAB.US,D,20100722,000000,4.7,4.95,4.62,4.92,408815,0
+PLAB.US,D,20100723,000000,4.88,4.98,4.81,4.88,310799,0
+PLAB.US,D,20100726,000000,4.89,4.92,4.74,4.9,360395,0
+PLAB.US,D,20100727,000000,4.95,5.03,4.9,4.95,233248,0
+PLAB.US,D,20100728,000000,4.95,5.03,4.51,4.54,430246,0
+PLAB.US,D,20100729,000000,4.57,4.67,4.37,4.47,394674,0
+PLAB.US,D,20100730,000000,4.37,4.56,4.34,4.52,196547,0
+PLAB.US,D,20100802,000000,4.63,4.71,4.4,4.45,301854,0
+PLAB.US,D,20100803,000000,4.41,4.57,4.26,4.49,216063,0
+PLAB.US,D,20100804,000000,4.51,4.57,4.48,4.55,118994,0
+PLAB.US,D,20100805,000000,4.49,4.58,4.45,4.55,130973,0
+PLAB.US,D,20100806,000000,4.45,4.7,4.44,4.65,217900,0
+PLAB.US,D,20100809,000000,4.72,4.86,4.71,4.85,344693,0
+PLAB.US,D,20100810,000000,4.76,4.79,4.52,4.52,303639,0
+PLAB.US,D,20100811,000000,4.41,4.43,4.06,4.09,527733,0
+PLAB.US,D,20100812,000000,4.01,4.23,3.9,4.11,268117,0
+PLAB.US,D,20100813,000000,4.07,4.14,3.94,3.95,2423828,0
+PLAB.US,D,20100816,000000,3.91,4.14,3.88,4.06,197133,0
+PLAB.US,D,20100817,000000,4.13,4.51,4.06,4.38,524543,0
+PLAB.US,D,20100818,000000,4.47,4.68,4.44,4.49,510383,0
+PLAB.US,D,20100819,000000,4.45,4.6,4.3,4.3,352870,0
+PLAB.US,D,20100820,000000,4.22,4.33,4.16,4.26,555971,0
+PLAB.US,D,20100823,000000,4.31,4.42,4.24,4.32,286583,0
+PLAB.US,D,20100824,000000,4.25,4.3,4.16,4.23,258432,0
+PLAB.US,D,20100825,000000,4.19,4.43,4.14,4.42,233382,0
+PLAB.US,D,20100826,000000,4.43,4.5,4.39,4.4,257914,0
+PLAB.US,D,20100827,000000,4.48,4.52,4.27,4.45,432454,0
+PLAB.US,D,20100830,000000,4.44,4.52,4.32,4.33,370387,0
+PLAB.US,D,20100831,000000,4.32,4.35,4.22,4.31,406943,0
+PLAB.US,D,20100901,000000,4.4,4.55,4.31,4.55,346281,0
+PLAB.US,D,20100902,000000,4.52,4.6,4.49,4.58,170124,0
+PLAB.US,D,20100903,000000,4.6,4.66,4.41,4.49,298915,0
+PLAB.US,D,20100907,000000,4.35,4.42,4.32,4.33,481280,0
+PLAB.US,D,20100908,000000,4.36,4.39,4.31,4.33,375444,0
+PLAB.US,D,20100909,000000,4.41,4.43,4.28,4.37,180719,0
+PLAB.US,D,20100910,000000,4.38,4.46,4.28,4.36,172994,0
+PLAB.US,D,20100913,000000,4.43,4.54,4.43,4.5,287526,0
+PLAB.US,D,20100914,000000,4.49,4.75,4.42,4.72,378481,0
+PLAB.US,D,20100915,000000,4.67,4.72,4.5,4.67,266303,0
+PLAB.US,D,20100916,000000,4.64,4.73,4.61,4.73,199954,0
+PLAB.US,D,20100917,000000,4.8,4.82,4.61,4.62,429666,0
+PLAB.US,D,20100920,000000,4.61,4.7,4.51,4.68,422221,0
+PLAB.US,D,20100921,000000,4.66,4.79,4.5,4.62,291016,0
+PLAB.US,D,20100922,000000,4.59,4.76,4.5,4.76,436307,0
+PLAB.US,D,20100923,000000,4.7,4.98,4.6,4.93,494867,0
+PLAB.US,D,20100924,000000,4.98,5.13,4.95,5.11,424721,0
+PLAB.US,D,20100927,000000,5.15,5.47,5.1,5.38,631251,0
+PLAB.US,D,20100928,000000,5.43,5.45,5.16,5.22,477484,0
+PLAB.US,D,20100929,000000,5.19,5.49,5.19,5.45,464441,0
+PLAB.US,D,20100930,000000,5.52,5.62,5.17,5.29,368638,0
+PLAB.US,D,20101001,000000,5.39,5.5,5.2,5.32,360783,0
+PLAB.US,D,20101004,000000,5.36,5.45,5.18,5.28,605389,0
+PLAB.US,D,20101005,000000,5.38,5.57,5.2,5.55,440735,0
+PLAB.US,D,20101006,000000,5.56,5.58,5.41,5.52,267252,0
+PLAB.US,D,20101007,000000,5.56,5.69,5.44,5.45,864105,0
+PLAB.US,D,20101008,000000,5.44,5.67,5.44,5.56,424686,0
+PLAB.US,D,20101011,000000,5.6,5.79,5.57,5.7,442291,0
+PLAB.US,D,20101012,000000,5.69,5.9,5.59,5.8,647382,0
+PLAB.US,D,20101013,000000,5.9,6.11,5.85,6.05,603281,0
+PLAB.US,D,20101014,000000,6.08,6.45,6.08,6.43,858845,0
+PLAB.US,D,20101015,000000,6.5,6.86,6.46,6.46,1386778,0
+PLAB.US,D,20101018,000000,6.5,6.53,6.31,6.43,759921,0
+PLAB.US,D,20101019,000000,6.31,6.37,5.87,6.28,994098,0
+PLAB.US,D,20101020,000000,6.33,6.4,6.24,6.36,405832,0
+PLAB.US,D,20101021,000000,6.42,6.42,6,6.18,404080,0
+PLAB.US,D,20101022,000000,6.23,6.3,6.16,6.26,245514,0
+PLAB.US,D,20101025,000000,6.35,6.55,6.33,6.37,425598,0
+PLAB.US,D,20101026,000000,6.35,6.44,6.17,6.36,398125,0
+PLAB.US,D,20101027,000000,6.33,6.47,6.22,6.46,439985,0
+PLAB.US,D,20101028,000000,6.54,6.54,6.21,6.32,452432,0
+PLAB.US,D,20101029,000000,6.28,6.35,6.24,6.29,359205,0
+PLAB.US,D,20101101,000000,6.34,6.53,6.28,6.5,508456,0
+PLAB.US,D,20101102,000000,6.58,6.73,6.57,6.72,461150,0
+PLAB.US,D,20101103,000000,6.75,6.87,6.6,6.76,399536,0
+PLAB.US,D,20101104,000000,6.9,7.1,6.85,6.9,592622,0
+PLAB.US,D,20101105,000000,6.99,6.99,6.77,6.82,453792,0
+PLAB.US,D,20101108,000000,6.68,6.68,5.94,6.17,2321694,0
+PLAB.US,D,20101109,000000,6.21,6.26,6.13,6.15,788101,0
+PLAB.US,D,20101110,000000,6.18,6.31,6.08,6.31,495188,0
+PLAB.US,D,20101111,000000,6.19,6.39,6.15,6.36,507311,0
+PLAB.US,D,20101112,000000,6.25,6.42,6.16,6.16,543134,0
+PLAB.US,D,20101115,000000,6.21,6.26,6.13,6.14,326274,0
+PLAB.US,D,20101116,000000,6.05,6.14,5.83,5.94,484011,0
+PLAB.US,D,20101117,000000,5.92,5.94,5.77,5.89,421033,0
+PLAB.US,D,20101118,000000,5.97,6.2,5.97,6.12,287294,0
+PLAB.US,D,20101119,000000,6.14,6.2,6.02,6.14,207262,0
+PLAB.US,D,20101122,000000,6.24,6.24,6.07,6.18,185544,0
+PLAB.US,D,20101123,000000,6.07,6.13,5.99,6.11,180537,0
+PLAB.US,D,20101124,000000,6.15,6.33,6.13,6.28,295141,0
+PLAB.US,D,20101126,000000,6.19,6.29,6.01,6.23,77781,0
+PLAB.US,D,20101129,000000,6.18,6.48,6.17,6.45,596329,0
+PLAB.US,D,20101130,000000,6.38,6.46,6.15,6.39,1128413,0
+PLAB.US,D,20101201,000000,6.5,6.59,6.34,6.55,377967,0
+PLAB.US,D,20101202,000000,6.53,6.75,6.53,6.74,296204,0
+PLAB.US,D,20101203,000000,6.66,6.84,6.46,6.82,323525,0
+PLAB.US,D,20101206,000000,6.83,6.95,6.63,6.88,449420,0
+PLAB.US,D,20101207,000000,7,7.25,6.7,6.84,759852,0
+PLAB.US,D,20101208,000000,6.9,6.94,6.77,6.88,305675,0
+PLAB.US,D,20101209,000000,6.93,6.96,6.84,6.95,414383,0
+PLAB.US,D,20101210,000000,6.94,6.99,6.69,6.71,526021,0
+PLAB.US,D,20101213,000000,6.78,6.78,6.3,6.3,937555,0
+PLAB.US,D,20101214,000000,6.35,6.39,6.19,6.27,589565,0
+PLAB.US,D,20101215,000000,6.25,6.26,5.92,5.98,608063,0
+PLAB.US,D,20101216,000000,6.01,6.24,6,6.14,506157,0
+PLAB.US,D,20101217,000000,6.15,6.17,5.95,6.01,568078,0
+PLAB.US,D,20101220,000000,6.01,6.02,5.95,5.97,534098,0
+PLAB.US,D,20101221,000000,5.98,6.05,5.96,5.98,437026,0
+PLAB.US,D,20101222,000000,6.01,6.03,5.93,5.98,366289,0
+PLAB.US,D,20101223,000000,6,6.05,5.95,6,771803,0
+PLAB.US,D,20101227,000000,5.96,6.02,5.92,6,427774,0
+PLAB.US,D,20101228,000000,6.02,6.02,5.92,5.96,322697,0
+PLAB.US,D,20101229,000000,5.96,5.99,5.84,5.99,1434937,0
+PLAB.US,D,20101230,000000,6,6.01,5.95,5.97,251477,0
+PLAB.US,D,20101231,000000,5.92,5.95,5.89,5.91,218713,0
+PLAB.US,D,20110103,000000,5.97,6.01,5.9,5.96,534732,0
+PLAB.US,D,20110104,000000,6.02,6.03,5.8,5.89,657162,0
+PLAB.US,D,20110105,000000,5.89,5.95,5.63,5.71,771966,0
+PLAB.US,D,20110106,000000,5.7,5.75,5.63,5.7,846805,0
+PLAB.US,D,20110107,000000,5.73,5.77,5.64,5.71,400918,0
+PLAB.US,D,20110110,000000,5.73,5.77,5.64,5.76,697954,0
+PLAB.US,D,20110111,000000,5.81,5.95,5.78,5.82,449220,0
+PLAB.US,D,20110112,000000,5.89,5.95,5.82,5.92,535077,0
+PLAB.US,D,20110113,000000,5.9,6.01,5.85,5.99,598094,0
+PLAB.US,D,20110114,000000,6.01,6.44,6.01,6.33,875561,0
+PLAB.US,D,20110118,000000,6.39,6.61,6.33,6.46,670588,0
+PLAB.US,D,20110119,000000,6.49,6.49,6.27,6.34,592837,0
+PLAB.US,D,20110120,000000,6.29,6.38,6.18,6.37,592994,0
+PLAB.US,D,20110121,000000,6.47,6.56,6.39,6.42,417600,0
+PLAB.US,D,20110124,000000,6.45,6.61,6.41,6.55,548397,0
+PLAB.US,D,20110125,000000,6.5,6.53,6.37,6.51,378649,0
+PLAB.US,D,20110126,000000,6.54,6.59,6.41,6.58,648548,0
+PLAB.US,D,20110127,000000,6.59,6.83,6.55,6.75,516637,0
+PLAB.US,D,20110128,000000,6.72,6.79,6.5,6.54,485853,0
+PLAB.US,D,20110131,000000,6.54,6.67,6.47,6.59,1661177,0
+PLAB.US,D,20110201,000000,6.67,6.86,6.56,6.8,400650,0
+PLAB.US,D,20110202,000000,6.8,6.81,6.65,6.66,353271,0
+PLAB.US,D,20110203,000000,6.63,6.8,6.56,6.77,437379,0
+PLAB.US,D,20110204,000000,6.75,6.79,6.61,6.71,256458,0
+PLAB.US,D,20110207,000000,6.73,6.83,6.67,6.75,289651,0
+PLAB.US,D,20110208,000000,6.73,6.75,6.61,6.72,430253,0
+PLAB.US,D,20110209,000000,7.59,7.99,7.5,7.82,3666410,0
+PLAB.US,D,20110210,000000,7.75,8.33,7.61,8.3,2808192,0
+PLAB.US,D,20110211,000000,8.24,8.47,8.22,8.4,1002678,0
+PLAB.US,D,20110214,000000,8.6,8.7,8.53,8.65,1061426,0
+PLAB.US,D,20110215,000000,8.71,8.73,8.13,8.17,1276321,0
+PLAB.US,D,20110216,000000,8.81,9.85,8.5,9.46,3633349,0
+PLAB.US,D,20110218,000000,9.21,9.29,8.97,9.1,1023957,0
+PLAB.US,D,20110222,000000,8.94,9.08,8.58,8.59,1181954,0
+PLAB.US,D,20110223,000000,8.56,8.64,7.97,8.29,1516544,0
+PLAB.US,D,20110224,000000,8.28,8.78,8.19,8.71,1192489,0
+PLAB.US,D,20110225,000000,8.81,9.37,8.74,9.23,1009979,0
+PLAB.US,D,20110228,000000,9.37,9.42,8.77,8.94,1035027,0
+PLAB.US,D,20110301,000000,9.06,9.15,8.75,8.89,2116659,0
+PLAB.US,D,20110302,000000,8.77,9.49,8.71,9.31,1181754,0
+PLAB.US,D,20110303,000000,9.48,9.84,9.46,9.81,1894735,0
+PLAB.US,D,20110304,000000,9.93,10.15,9.7,9.79,1920355,0
+PLAB.US,D,20110307,000000,9.73,9.94,9.2,9.56,1394267,0
+PLAB.US,D,20110308,000000,9.6,9.7,9.3,9.5,618961,0
+PLAB.US,D,20110309,000000,9.48,9.5,9.01,9.02,854290,0
+PLAB.US,D,20110310,000000,8.92,8.98,8.61,8.62,1014961,0
+PLAB.US,D,20110311,000000,8.57,8.67,8.3,8.55,1069209,0
+PLAB.US,D,20110314,000000,8.41,8.63,8.36,8.59,518845,0
+PLAB.US,D,20110315,000000,8.29,8.72,8.28,8.58,903536,0
+PLAB.US,D,20110316,000000,8.57,8.61,8.03,8.07,1336289,0
+PLAB.US,D,20110317,000000,8.36,8.4,8.16,8.16,632098,0
+PLAB.US,D,20110318,000000,8.31,8.42,8.18,8.21,633611,0
+PLAB.US,D,20110321,000000,8.35,8.57,8.33,8.48,872335,0
+PLAB.US,D,20110322,000000,7.8,7.87,7.25,7.83,3947787,0
+PLAB.US,D,20110323,000000,7.83,7.85,7.64,7.69,4406620,0
+PLAB.US,D,20110324,000000,7.81,8.14,7.65,8.08,2423823,0
+PLAB.US,D,20110325,000000,8.23,8.49,8.14,8.47,2627023,0
+PLAB.US,D,20110328,000000,8.53,8.86,8.4,8.72,2073345,0
+PLAB.US,D,20110329,000000,8.69,8.88,8.5,8.59,813022,0
+PLAB.US,D,20110330,000000,8.69,8.92,8.59,8.91,1379523,0
+PLAB.US,D,20110331,000000,8.85,8.97,8.66,8.97,1372229,0
+PLAB.US,D,20110401,000000,9.03,9.23,8.91,9.14,1505906,0
+PLAB.US,D,20110404,000000,9.2,9.2,8.58,8.72,1520207,0
+PLAB.US,D,20110405,000000,8.74,8.9,8.65,8.75,622280,0
+PLAB.US,D,20110406,000000,8.76,8.87,8.32,8.54,829970,0
+PLAB.US,D,20110407,000000,8.52,8.65,8.27,8.51,1087275,0
+PLAB.US,D,20110408,000000,8.57,9.19,8.41,9.01,1597273,0
+PLAB.US,D,20110411,000000,9,9,8.52,8.6,1040563,0
+PLAB.US,D,20110412,000000,8.57,8.65,8.39,8.51,959482,0
+PLAB.US,D,20110413,000000,8.57,8.65,8.48,8.58,895077,0
+PLAB.US,D,20110414,000000,8.46,8.56,8.27,8.53,568505,0
+PLAB.US,D,20110415,000000,8.57,8.7,8.49,8.64,530679,0
+PLAB.US,D,20110418,000000,8.45,8.51,8.25,8.41,802158,0
+PLAB.US,D,20110419,000000,8.44,8.54,8.4,8.48,699075,0
+PLAB.US,D,20110420,000000,8.68,8.74,8.62,8.72,911061,0
+PLAB.US,D,20110421,000000,8.82,8.83,8.59,8.73,566869,0
+PLAB.US,D,20110425,000000,8.7,8.78,8.65,8.76,449511,0
+PLAB.US,D,20110426,000000,8.82,9.28,8.81,9.15,1797794,0
+PLAB.US,D,20110427,000000,9.15,9.34,9,9.2,999554,0
+PLAB.US,D,20110428,000000,9.14,9.18,8.73,8.82,839616,0
+PLAB.US,D,20110429,000000,8.81,8.87,8.65,8.73,418037,0
+PLAB.US,D,20110502,000000,8.75,8.75,8.26,8.31,989676,0
+PLAB.US,D,20110503,000000,8.29,8.43,8.01,8.18,962162,0
+PLAB.US,D,20110504,000000,8.18,8.3,7.88,8.03,604208,0
+PLAB.US,D,20110505,000000,7.88,8.34,7.84,8.06,483436,0
+PLAB.US,D,20110506,000000,8.21,8.31,8,8.08,266350,0
+PLAB.US,D,20110509,000000,8.1,8.24,8.02,8.16,498344,0
+PLAB.US,D,20110510,000000,8.24,8.53,8.15,8.52,603625,0
+PLAB.US,D,20110511,000000,8.53,8.53,8.01,8.23,682128,0
+PLAB.US,D,20110512,000000,8.14,8.34,7.98,8.26,687323,0
+PLAB.US,D,20110513,000000,8.28,8.35,8.03,8.11,477474,0
+PLAB.US,D,20110516,000000,8.04,8.23,7.93,8,946337,0
+PLAB.US,D,20110517,000000,8.78,9.14,8.37,8.96,4972027,0
+PLAB.US,D,20110518,000000,9.03,9.62,9,9.4,2096675,0
+PLAB.US,D,20110519,000000,9.48,9.49,9.15,9.23,842424,0
+PLAB.US,D,20110520,000000,9.24,9.35,9.08,9.25,620964,0
+PLAB.US,D,20110523,000000,9.1,9.34,8.91,9.1,785057,0
+PLAB.US,D,20110524,000000,9.28,9.28,8.88,8.88,782437,0
+PLAB.US,D,20110525,000000,8.86,9.27,8.78,9.15,507930,0
+PLAB.US,D,20110526,000000,9.29,9.64,9.08,9.4,941146,0
+PLAB.US,D,20110527,000000,9.44,9.47,9.3,9.39,435683,0
+PLAB.US,D,20110531,000000,9.57,10.04,9.53,10.04,2782625,0
+PLAB.US,D,20110601,000000,10.04,10.13,9.71,9.82,2230990,0
+PLAB.US,D,20110602,000000,9.87,9.91,9.61,9.73,680952,0
+PLAB.US,D,20110603,000000,9.51,9.69,9.3,9.49,595141,0
+PLAB.US,D,20110606,000000,9.45,9.6,9.36,9.5,870650,0
+PLAB.US,D,20110607,000000,9.58,9.7,9.34,9.34,680959,0
+PLAB.US,D,20110608,000000,9.3,9.39,9.12,9.24,656645,0
+PLAB.US,D,20110609,000000,9.29,9.35,8.95,9,671642,0
+PLAB.US,D,20110610,000000,8.89,8.94,8.6,8.83,960414,0
+PLAB.US,D,20110613,000000,8.91,8.91,8.7,8.77,601479,0
+PLAB.US,D,20110614,000000,8.95,9.2,8.89,9.03,688222,0
+PLAB.US,D,20110615,000000,8.89,8.99,8.65,8.68,553449,0
+PLAB.US,D,20110616,000000,8.68,8.77,8.28,8.33,627249,0
+PLAB.US,D,20110617,000000,8.44,8.5,8.09,8.18,866989,0
+PLAB.US,D,20110620,000000,8.11,8.31,8.03,8.06,728146,0
+PLAB.US,D,20110621,000000,8.16,8.33,8.1,8.27,715119,0
+PLAB.US,D,20110622,000000,8.22,8.28,8.03,8.15,691129,0
+PLAB.US,D,20110623,000000,8.01,8.29,7.91,8.29,849257,0
+PLAB.US,D,20110624,000000,8.34,8.36,8.02,8.07,656633,0
+PLAB.US,D,20110627,000000,8.05,8.15,7.93,8.02,536997,0
+PLAB.US,D,20110628,000000,8.07,8.28,7.96,8.04,679490,0
+PLAB.US,D,20110629,000000,8.12,8.21,7.99,8,431486,0
+PLAB.US,D,20110630,000000,8.07,8.48,8.07,8.47,773574,0
+PLAB.US,D,20110701,000000,8.57,8.62,8.31,8.55,621438,0
+PLAB.US,D,20110705,000000,8.49,8.67,8.37,8.44,463046,0
+PLAB.US,D,20110706,000000,8.4,8.41,8.12,8.2,521106,0
+PLAB.US,D,20110707,000000,8.33,8.61,8.13,8.44,453729,0
+PLAB.US,D,20110708,000000,8.3,8.34,8.14,8.23,422874,0
+PLAB.US,D,20110711,000000,8.11,8.25,8,8.11,562582,0
+PLAB.US,D,20110712,000000,8.05,8.07,7.74,7.76,729729,0
+PLAB.US,D,20110713,000000,7.86,7.92,7.67,7.72,467427,0
+PLAB.US,D,20110714,000000,7.72,7.81,7.65,7.66,567028,0
+PLAB.US,D,20110715,000000,7.69,7.75,7.55,7.73,467274,0
+PLAB.US,D,20110718,000000,7.66,7.78,7.59,7.75,830891,0
+PLAB.US,D,20110719,000000,7.83,8.03,7.82,8,583198,0
+PLAB.US,D,20110720,000000,8.05,8.12,7.91,8.11,485048,0
+PLAB.US,D,20110721,000000,8.14,8.2,8,8.18,528631,0
+PLAB.US,D,20110722,000000,8.25,8.75,8.2,8.7,1266572,0
+PLAB.US,D,20110725,000000,8.62,8.69,8.45,8.47,646804,0
+PLAB.US,D,20110726,000000,8.51,8.55,8.1,8.17,852283,0
+PLAB.US,D,20110727,000000,8.07,8.18,7.75,7.77,699679,0
+PLAB.US,D,20110728,000000,7.76,7.99,7.67,7.76,449887,0
+PLAB.US,D,20110729,000000,7.65,7.76,7.46,7.48,1006718,0
+PLAB.US,D,20110801,000000,7.93,7.93,7.05,7.32,1479929,0
+PLAB.US,D,20110802,000000,7.23,7.26,6.78,6.78,1100644,0
+PLAB.US,D,20110803,000000,6.72,6.76,6.1,6.74,1609220,0
+PLAB.US,D,20110804,000000,6.52,6.52,6.16,6.17,1261500,0
+PLAB.US,D,20110805,000000,6.26,6.44,5.63,5.91,1801549,0
+PLAB.US,D,20110808,000000,5.63,5.97,5.47,5.48,1848698,0
+PLAB.US,D,20110809,000000,5.46,5.93,5.24,5.79,1680593,0
+PLAB.US,D,20110810,000000,5.58,5.89,5.43,5.61,1149069,0
+PLAB.US,D,20110811,000000,5.67,6.16,5.67,6.06,979737,0
+PLAB.US,D,20110812,000000,6.12,6.32,5.85,5.92,610383,0
+PLAB.US,D,20110815,000000,6,6.2,5.99,6.19,659969,0
+PLAB.US,D,20110816,000000,6.1,6.13,5.6,5.62,2109194,0
+PLAB.US,D,20110817,000000,6.34,7.59,6.14,7.24,5788831,0
+PLAB.US,D,20110818,000000,6.84,7.12,6.55,6.76,2578888,0
+PLAB.US,D,20110819,000000,6.6,6.9,6.34,6.39,1291934,0
+PLAB.US,D,20110822,000000,6.91,6.91,6.35,6.38,838646,0
+PLAB.US,D,20110823,000000,6.44,6.84,6.27,6.83,780368,0
+PLAB.US,D,20110824,000000,6.84,6.94,6.65,6.69,796147,0
+PLAB.US,D,20110825,000000,6.69,6.82,6.34,6.37,722825,0
+PLAB.US,D,20110826,000000,6.31,6.62,6.1,6.62,1045182,0
+PLAB.US,D,20110829,000000,6.71,6.9,6.63,6.88,521917,0
+PLAB.US,D,20110830,000000,6.81,6.81,6.44,6.61,863591,0
+PLAB.US,D,20110831,000000,6.71,6.84,6.35,6.46,821348,0
+PLAB.US,D,20110901,000000,6.51,6.58,6.2,6.25,684009,0
+PLAB.US,D,20110902,000000,6.1,6.23,6,6.04,382444,0
+PLAB.US,D,20110906,000000,5.85,6.07,5.83,6.04,593947,0
+PLAB.US,D,20110907,000000,6.19,6.39,6.06,6.33,537191,0
+PLAB.US,D,20110908,000000,6.13,6.48,6.02,6.16,526330,0
+PLAB.US,D,20110909,000000,6.1,6.23,5.81,5.89,762005,0
+PLAB.US,D,20110912,000000,5.77,6.04,5.66,5.9,651620,0
+PLAB.US,D,20110913,000000,5.92,6.09,5.85,6.04,651606,0
+PLAB.US,D,20110914,000000,6.12,6.59,6.03,6.56,2568999,0
+PLAB.US,D,20110915,000000,6.66,6.75,6.53,6.66,828900,0
+PLAB.US,D,20110916,000000,6.68,6.72,6.59,6.69,702090,0
+PLAB.US,D,20110919,000000,6.54,6.64,6.32,6.54,526020,0
+PLAB.US,D,20110920,000000,6.53,6.53,6.04,6.11,599563,0
+PLAB.US,D,20110921,000000,6.15,6.22,5.87,5.88,538392,0
+PLAB.US,D,20110922,000000,5.56,5.76,5.39,5.59,1044427,0
+PLAB.US,D,20110923,000000,5.59,5.8,5.46,5.58,706454,0
+PLAB.US,D,20110926,000000,5.66,5.8,5.52,5.8,628571,0
+PLAB.US,D,20110927,000000,5.91,6.12,5.86,5.96,791423,0
+PLAB.US,D,20110928,000000,5.93,5.93,5.32,5.34,1326764,0
+PLAB.US,D,20110929,000000,5.45,5.5,5,5.2,968913,0
+PLAB.US,D,20110930,000000,5.06,5.23,4.94,4.98,1245595,0
+PLAB.US,D,20111003,000000,4.96,5.04,4.67,4.67,1205021,0
+PLAB.US,D,20111004,000000,4.61,5.12,4.58,5.11,1047653,0
+PLAB.US,D,20111005,000000,5.1,5.4,5.08,5.27,773714,0
+PLAB.US,D,20111006,000000,5.15,5.47,5.15,5.37,558087,0
+PLAB.US,D,20111007,000000,5.48,5.52,5.24,5.27,358981,0
+PLAB.US,D,20111010,000000,5.41,5.63,5.38,5.63,584079,0
+PLAB.US,D,20111011,000000,5.56,5.67,5.49,5.65,430740,0
+PLAB.US,D,20111012,000000,5.72,6.06,5.72,6.02,1137482,0
+PLAB.US,D,20111013,000000,6,6.43,6,6.42,973860,0
+PLAB.US,D,20111014,000000,6.5,6.65,6.46,6.65,854109,0
+PLAB.US,D,20111017,000000,6.42,6.65,6.27,6.33,2023604,0
+PLAB.US,D,20111018,000000,6.26,6.51,6.06,6.43,597821,0
+PLAB.US,D,20111019,000000,6.39,6.55,6.18,6.3,812564,0
+PLAB.US,D,20111020,000000,6.24,6.28,5.87,6.13,758578,0
+PLAB.US,D,20111021,000000,6.27,6.33,6.04,6.13,1288970,0
+PLAB.US,D,20111024,000000,6.19,6.66,6.19,6.63,663069,0
+PLAB.US,D,20111025,000000,6.51,6.72,6.44,6.47,541070,0
+PLAB.US,D,20111026,000000,6.57,6.67,6.31,6.45,865757,0
+PLAB.US,D,20111027,000000,6.46,6.85,6.46,6.73,1696986,0
+PLAB.US,D,20111028,000000,6.7,6.79,6.42,6.49,931957,0
+PLAB.US,D,20111031,000000,6.42,6.44,6.2,6.27,574255,0
+PLAB.US,D,20111101,000000,5.97,6.17,5.84,6.03,564344,0
+PLAB.US,D,20111102,000000,6.16,6.22,6.03,6.13,465450,0
+PLAB.US,D,20111103,000000,6.24,6.34,6.07,6.3,725466,0
+PLAB.US,D,20111104,000000,6.28,6.3,5.81,6.26,1031642,0
+PLAB.US,D,20111107,000000,6.11,6.22,5.87,6.08,608576,0
+PLAB.US,D,20111108,000000,6.13,6.38,6.11,6.36,515051,0
+PLAB.US,D,20111109,000000,5.81,6.11,5.79,5.91,1412252,0
+PLAB.US,D,20111110,000000,6.03,6.03,5.67,5.76,434330,0
+PLAB.US,D,20111111,000000,5.85,6.15,5.76,6.12,529113,0
+PLAB.US,D,20111114,000000,6.06,6.15,5.78,5.94,546533,0
+PLAB.US,D,20111115,000000,5.88,6.06,5.81,6.02,417512,0
+PLAB.US,D,20111116,000000,5.92,6.25,5.87,5.98,660389,0
+PLAB.US,D,20111117,000000,5.94,5.98,5.59,5.62,443741,0
+PLAB.US,D,20111118,000000,5.75,5.75,5.46,5.5,487863,0
+PLAB.US,D,20111121,000000,5.39,5.47,5.18,5.2,331844,0
+PLAB.US,D,20111122,000000,5.19,5.28,5.1,5.24,575930,0
+PLAB.US,D,20111123,000000,5.15,5.22,5.1,5.1,597449,0
+PLAB.US,D,20111125,000000,5.06,5.17,4.95,4.95,230984,0
+PLAB.US,D,20111128,000000,5.1,5.29,5.1,5.26,541304,0
+PLAB.US,D,20111129,000000,5.27,5.4,5.27,5.38,492294,0
+PLAB.US,D,20111130,000000,5.55,5.79,5.55,5.79,767348,0
+PLAB.US,D,20111201,000000,5.77,5.84,5.64,5.73,456604,0
+PLAB.US,D,20111202,000000,5.84,5.95,5.76,5.85,400977,0
+PLAB.US,D,20111205,000000,5.89,6.2,5.89,6.09,524151,0
+PLAB.US,D,20111206,000000,6.09,6.17,6,6.04,695920,0
+PLAB.US,D,20111207,000000,5.83,6.19,5.65,6.11,1179283,0
+PLAB.US,D,20111208,000000,6,6.15,5.89,5.96,838859,0
+PLAB.US,D,20111209,000000,5.96,6.39,5.88,6.32,641978,0
+PLAB.US,D,20111212,000000,6.5,6.5,5.92,6.09,554040,0
+PLAB.US,D,20111213,000000,6.14,6.22,5.88,5.91,553078,0
+PLAB.US,D,20111214,000000,5.85,5.91,5.76,5.9,655163,0
+PLAB.US,D,20111215,000000,5.91,5.97,5.72,5.77,776507,0
+PLAB.US,D,20111216,000000,5.83,6.15,5.69,5.9,525403,0
+PLAB.US,D,20111219,000000,5.95,6.03,5.58,5.63,437602,0
+PLAB.US,D,20111220,000000,5.8,6.15,5.8,6.05,700191,0
+PLAB.US,D,20111221,000000,6.06,6.18,5.9,6.15,370587,0
+PLAB.US,D,20111222,000000,6.2,6.56,6.18,6.49,555201,0
+PLAB.US,D,20111223,000000,6.51,6.51,6.26,6.34,222371,0
+PLAB.US,D,20111227,000000,6.31,6.36,6.23,6.31,171200,0
+PLAB.US,D,20111228,000000,6.29,6.29,6.02,6.07,187478,0
+PLAB.US,D,20111229,000000,6.1,6.16,6.03,6.13,301747,0
+PLAB.US,D,20111230,000000,6.11,6.2,6.04,6.08,207281,0
+PLAB.US,D,20120103,000000,6.26,6.38,6.12,6.14,899176,0
+PLAB.US,D,20120104,000000,6.09,6.32,6.02,6.26,1101447,0
+PLAB.US,D,20120105,000000,6.23,6.33,6.15,6.33,361022,0
+PLAB.US,D,20120106,000000,6.34,6.36,6.17,6.32,354419,0
+PLAB.US,D,20120109,000000,6.35,6.56,6.24,6.52,675151,0
+PLAB.US,D,20120110,000000,6.67,6.75,6.58,6.62,354452,0
+PLAB.US,D,20120111,000000,6.56,6.82,6.39,6.79,309034,0
+PLAB.US,D,20120112,000000,6.82,6.83,6.58,6.73,1038274,0
+PLAB.US,D,20120113,000000,6.62,6.73,6.5,6.51,310555,0
+PLAB.US,D,20120117,000000,6.6,6.83,6.59,6.81,702323,0
+PLAB.US,D,20120118,000000,6.81,7.35,6.81,7.32,1204887,0
+PLAB.US,D,20120119,000000,7.35,7.65,7.14,7.19,1844421,0
+PLAB.US,D,20120120,000000,7.16,7.33,7.02,7.18,436734,0
+PLAB.US,D,20120123,000000,7.15,7.2,7.01,7.06,489947,0
+PLAB.US,D,20120124,000000,6.98,7.07,6.93,7.06,689016,0
+PLAB.US,D,20120125,000000,7.03,7.36,6.99,7.31,844850,0
+PLAB.US,D,20120126,000000,7.34,7.34,7.1,7.15,366211,0
+PLAB.US,D,20120127,000000,7.09,7.29,7.06,7.28,317350,0
+PLAB.US,D,20120130,000000,7.08,7.2,6.85,6.93,457877,0
+PLAB.US,D,20120131,000000,6.87,7.08,6.73,6.86,400222,0
+PLAB.US,D,20120201,000000,6.93,7.2,6.88,7.18,607462,0
+PLAB.US,D,20120202,000000,7.1,7.38,7.08,7.29,448850,0
+PLAB.US,D,20120203,000000,7.45,7.51,7.31,7.49,669337,0
+PLAB.US,D,20120206,000000,7.4,7.41,7.18,7.32,458569,0
+PLAB.US,D,20120207,000000,7.4,7.4,7.16,7.21,320405,0
+PLAB.US,D,20120208,000000,7.26,7.43,7.23,7.39,327904,0
+PLAB.US,D,20120209,000000,7.43,7.57,7.38,7.56,580594,0
+PLAB.US,D,20120210,000000,7.48,7.49,7.35,7.45,267635,0
+PLAB.US,D,20120213,000000,7.51,7.56,7.29,7.42,579085,0
+PLAB.US,D,20120214,000000,7.34,7.47,7.23,7.45,559784,0
+PLAB.US,D,20120215,000000,7.49,7.7,7.26,7.53,1052774,0
+PLAB.US,D,20120216,000000,7.28,7.49,6.71,7.28,1251777,0
+PLAB.US,D,20120217,000000,7.29,7.54,7.29,7.42,1066069,0
+PLAB.US,D,20120221,000000,7.45,7.49,7.11,7.27,928913,0
+PLAB.US,D,20120222,000000,7.25,7.27,7.15,7.21,504144,0
+PLAB.US,D,20120223,000000,7.22,7.32,7.15,7.23,402015,0
+PLAB.US,D,20120224,000000,7.14,7.44,7.07,7.39,921151,0
+PLAB.US,D,20120227,000000,7.33,7.37,7.16,7.27,445312,0
+PLAB.US,D,20120228,000000,7.29,7.43,7.22,7.3,423878,0
+PLAB.US,D,20120229,000000,7.36,7.4,7,7.01,1008949,0
+PLAB.US,D,20120301,000000,7,7.15,6.95,7,739237,0
+PLAB.US,D,20120302,000000,6.99,7.07,6.75,6.75,807126,0
+PLAB.US,D,20120305,000000,6.72,6.76,6.37,6.42,1057284,0
+PLAB.US,D,20120306,000000,6.31,6.36,6.18,6.2,1231041,0
+PLAB.US,D,20120307,000000,6.36,6.48,6.34,6.4,523897,0
+PLAB.US,D,20120308,000000,6.5,6.54,6.35,6.48,385718,0
+PLAB.US,D,20120309,000000,6.51,6.55,6.4,6.46,824593,0
+PLAB.US,D,20120312,000000,6.48,6.53,6.38,6.43,605173,0
+PLAB.US,D,20120313,000000,6.51,6.55,6.43,6.51,316564,0
+PLAB.US,D,20120314,000000,6.51,6.55,6.21,6.32,544869,0
+PLAB.US,D,20120315,000000,6.34,6.47,6.26,6.4,623158,0
+PLAB.US,D,20120316,000000,6.41,6.51,6.32,6.49,643895,0
+PLAB.US,D,20120319,000000,6.43,6.6,6.42,6.49,863240,0
+PLAB.US,D,20120320,000000,6.42,6.6,6.39,6.51,562633,0
+PLAB.US,D,20120321,000000,6.53,6.74,6.53,6.67,490928,0
+PLAB.US,D,20120322,000000,6.59,6.65,6.49,6.6,341708,0
+PLAB.US,D,20120323,000000,6.55,6.63,6.5,6.6,351971,0
+PLAB.US,D,20120326,000000,6.72,6.81,6.68,6.69,380872,0
+PLAB.US,D,20120327,000000,6.69,6.86,6.68,6.75,342391,0
+PLAB.US,D,20120328,000000,6.7,6.74,6.57,6.6,500264,0
+PLAB.US,D,20120329,000000,6.54,6.7,6.54,6.69,368126,0
+PLAB.US,D,20120330,000000,6.76,6.78,6.6,6.65,361023,0
+PLAB.US,D,20120402,000000,6.65,6.78,6.6,6.75,359228,0
+PLAB.US,D,20120403,000000,6.71,6.77,6.56,6.59,349895,0
+PLAB.US,D,20120404,000000,6.48,6.54,6.31,6.37,564032,0
+PLAB.US,D,20120405,000000,6.35,6.45,6.3,6.37,705413,0
+PLAB.US,D,20120409,000000,6.22,6.26,6.1,6.19,327861,0
+PLAB.US,D,20120410,000000,6.17,6.32,6.01,6.05,435204,0
+PLAB.US,D,20120411,000000,6.14,6.29,6.06,6.1,369179,0
+PLAB.US,D,20120412,000000,6.12,6.42,6.11,6.4,252666,0
+PLAB.US,D,20120413,000000,6.35,6.35,6.1,6.1,296344,0
+PLAB.US,D,20120416,000000,6.12,6.24,5.98,6.13,283222,0
+PLAB.US,D,20120417,000000,6.18,6.4,6.1,6.35,217931,0
+PLAB.US,D,20120418,000000,6.27,6.29,6.1,6.18,427563,0
+PLAB.US,D,20120419,000000,6.16,6.3,6.12,6.16,222153,0
+PLAB.US,D,20120420,000000,6.17,6.25,6.06,6.07,306739,0
+PLAB.US,D,20120423,000000,5.95,6.02,5.8,5.99,521927,0
+PLAB.US,D,20120424,000000,6.01,6.05,5.92,5.94,283562,0
+PLAB.US,D,20120425,000000,6.03,6.2,6.02,6.1,298243,0
+PLAB.US,D,20120426,000000,6.11,6.33,6.09,6.31,265157,0
+PLAB.US,D,20120427,000000,6.35,6.43,6.21,6.4,247399,0
+PLAB.US,D,20120430,000000,6.32,6.33,6.18,6.19,293012,0
+PLAB.US,D,20120501,000000,6.19,6.25,6.11,6.15,384235,0
+PLAB.US,D,20120502,000000,6.08,6.12,5.99,6.08,297700,0
+PLAB.US,D,20120503,000000,6.06,6.08,5.96,6,427486,0
+PLAB.US,D,20120504,000000,5.94,5.99,5.81,5.82,297829,0
+PLAB.US,D,20120507,000000,5.63,5.8,5.55,5.74,414058,0
+PLAB.US,D,20120508,000000,5.67,5.67,5.49,5.51,680570,0
+PLAB.US,D,20120509,000000,5.4,5.48,5.33,5.37,472203,0
+PLAB.US,D,20120510,000000,5.47,5.56,5.39,5.56,538949,0
+PLAB.US,D,20120511,000000,5.54,5.82,5.54,5.72,378262,0
+PLAB.US,D,20120514,000000,5.64,5.83,5.61,5.82,419133,0
+PLAB.US,D,20120515,000000,5.92,6.14,5.59,5.6,667806,0
+PLAB.US,D,20120516,000000,5.62,5.72,5.51,5.6,653809,0
+PLAB.US,D,20120517,000000,5.64,5.71,5.52,5.58,626879,0
+PLAB.US,D,20120518,000000,5.58,5.8,5.58,5.68,516291,0
+PLAB.US,D,20120521,000000,5.69,5.94,5.6,5.86,299995,0
+PLAB.US,D,20120522,000000,5.84,5.93,5.66,5.72,281281,0
+PLAB.US,D,20120523,000000,5.63,5.77,5.58,5.75,447358,0
+PLAB.US,D,20120524,000000,5.7,5.76,5.58,5.69,292587,0
+PLAB.US,D,20120525,000000,5.67,5.88,5.6,5.8,171606,0
+PLAB.US,D,20120529,000000,5.88,6.13,5.88,6.13,329015,0
+PLAB.US,D,20120530,000000,6.01,6.14,5.97,6.11,376868,0
+PLAB.US,D,20120531,000000,6.09,6.09,5.87,6,371585,0
+PLAB.US,D,20120601,000000,5.9,5.99,5.68,5.69,232698,0
+PLAB.US,D,20120604,000000,5.71,5.83,5.51,5.59,365454,0
+PLAB.US,D,20120605,000000,5.58,5.78,5.5,5.63,367452,0
+PLAB.US,D,20120606,000000,5.75,5.79,5.64,5.75,273634,0
+PLAB.US,D,20120607,000000,5.85,5.95,5.8,5.84,369409,0
+PLAB.US,D,20120608,000000,5.8,5.95,5.77,5.9,218629,0
+PLAB.US,D,20120611,000000,5.95,5.98,5.66,5.67,201261,0
+PLAB.US,D,20120612,000000,5.67,5.73,5.56,5.67,461355,0
+PLAB.US,D,20120613,000000,5.66,5.77,5.56,5.61,323516,0
+PLAB.US,D,20120614,000000,5.6,5.79,5.58,5.78,189184,0
+PLAB.US,D,20120615,000000,5.77,6.01,5.77,6,327053,0
+PLAB.US,D,20120618,000000,5.95,6.08,5.89,5.97,154741,0
+PLAB.US,D,20120619,000000,5.98,6.14,5.92,6.12,248928,0
+PLAB.US,D,20120620,000000,6.09,6.25,6.06,6.19,164006,0
+PLAB.US,D,20120621,000000,6.18,6.18,5.65,5.66,421513,0
+PLAB.US,D,20120622,000000,5.69,5.99,5.68,5.99,699388,0
+PLAB.US,D,20120625,000000,5.92,5.92,5.67,5.67,238973,0
+PLAB.US,D,20120626,000000,5.67,5.85,5.67,5.81,225380,0
+PLAB.US,D,20120627,000000,5.8,5.99,5.8,5.95,129383,0
+PLAB.US,D,20120628,000000,5.87,5.92,5.72,5.86,194112,0
+PLAB.US,D,20120629,000000,6.11,6.15,6,6.1,393615,0
+PLAB.US,D,20120702,000000,6.15,6.3,6.12,6.3,317091,0
+PLAB.US,D,20120703,000000,6.33,6.6,6.28,6.6,345546,0
+PLAB.US,D,20120705,000000,6.55,6.72,6.47,6.63,240231,0
+PLAB.US,D,20120706,000000,6.53,6.59,6.27,6.47,319199,0
+PLAB.US,D,20120709,000000,6.42,6.43,6.2,6.32,141250,0
+PLAB.US,D,20120710,000000,6.34,6.43,6.13,6.2,531580,0
+PLAB.US,D,20120711,000000,6.22,6.3,6.12,6.27,368629,0
+PLAB.US,D,20120712,000000,6.18,6.2,6.01,6.16,189433,0
+PLAB.US,D,20120713,000000,6.17,6.28,6.04,6.23,174046,0
+PLAB.US,D,20120716,000000,6.19,6.29,6.09,6.23,198400,0
+PLAB.US,D,20120717,000000,6.28,6.31,6.11,6.11,178371,0
+PLAB.US,D,20120718,000000,6.09,6.24,6.01,6.16,184918,0
+PLAB.US,D,20120719,000000,6.2,6.33,6.16,6.18,413359,0
+PLAB.US,D,20120720,000000,6.16,6.16,5.92,5.95,246283,0
+PLAB.US,D,20120723,000000,5.84,5.88,5.71,5.86,190968,0
+PLAB.US,D,20120724,000000,5.86,5.91,5.68,5.69,223825,0
+PLAB.US,D,20120725,000000,5.73,5.85,5.7,5.7,295339,0
+PLAB.US,D,20120726,000000,5.85,5.92,5.65,5.71,300156,0
+PLAB.US,D,20120727,000000,5.77,6.16,5.62,6.13,343903,0
+PLAB.US,D,20120730,000000,6.13,6.24,5.97,5.98,190320,0
+PLAB.US,D,20120731,000000,5.98,6.03,5.84,5.85,338351,0
+PLAB.US,D,20120801,000000,5.89,5.9,5.71,5.72,310641,0
+PLAB.US,D,20120802,000000,5.66,5.7999,5.65,5.71,183461,0
+PLAB.US,D,20120803,000000,5.84,5.94,5.78,5.85,198973,0
+PLAB.US,D,20120806,000000,5.87,6.1,5.77,6,204103,0
+PLAB.US,D,20120807,000000,6.04,6.16,6,6.14,340574,0
+PLAB.US,D,20120808,000000,6,6.01,5.73,5.78,371430,0
+PLAB.US,D,20120809,000000,5.79,5.895,5.74,5.78,285635,0
+PLAB.US,D,20120810,000000,5.76,6.13,5.66,6.11,517494,0
+PLAB.US,D,20120813,000000,6.09,6.11,5.88,5.92,625579,0
+PLAB.US,D,20120814,000000,5.99,6.03,5.68,5.72,410470,0
+PLAB.US,D,20120815,000000,5.91,6.4,5.78,6.33,1333638,0
+PLAB.US,D,20120816,000000,6.29,6.38,6.16,6.32,339029,0
+PLAB.US,D,20120817,000000,6.31,6.44,6.2,6.42,387566,0
+PLAB.US,D,20120820,000000,6.38,6.4,6.28,6.32,194186,0
+PLAB.US,D,20120821,000000,6.33,6.45,6.22,6.24,343144,0
+PLAB.US,D,20120822,000000,6.2,6.22,6.02,6.05,208221,0
+PLAB.US,D,20120823,000000,6.04,6.04,5.86,5.92,327646,0
+PLAB.US,D,20120824,000000,5.89,5.95,5.79,5.91,218982,0
+PLAB.US,D,20120827,000000,5.85,5.89,5.72,5.83,430747,0
+PLAB.US,D,20120828,000000,5.8,5.85,5.74,5.83,219506,0
+PLAB.US,D,20120829,000000,5.82,6.05,5.82,6.01,308583,0
+PLAB.US,D,20120830,000000,5.95,5.97,5.9,5.91,107944,0
+PLAB.US,D,20120831,000000,5.96,5.99,5.7801,5.87,165148,0
+PLAB.US,D,20120904,000000,5.84,5.84,5.65,5.73,405730,0
+PLAB.US,D,20120905,000000,5.76,5.78,5.67,5.73,428939,0
+PLAB.US,D,20120906,000000,5.8,5.84,5.76,5.76,392729,0
+PLAB.US,D,20120907,000000,5.81,5.82,5.7,5.79,203815,0
+PLAB.US,D,20120910,000000,5.82,5.84,5.72,5.78,226165,0
+PLAB.US,D,20120911,000000,5.8,5.92,5.75,5.91,304551,0
+PLAB.US,D,20120912,000000,5.93,6,5.88,5.98,300144,0
+PLAB.US,D,20120913,000000,5.94,6.06,5.84,6.01,445570,0
+PLAB.US,D,20120914,000000,6.04,6.18,6.03,6.12,318185,0
+PLAB.US,D,20120917,000000,6.09,6.09,5.96,6.01,207300,0
+PLAB.US,D,20120918,000000,6.02,6.04,5.9801,6.03,181716,0
+PLAB.US,D,20120919,000000,5.97,6.04,5.73,5.75,516026,0
+PLAB.US,D,20120920,000000,5.71,5.72,5.58,5.7,358739,0
+PLAB.US,D,20120921,000000,5.79,5.89,5.75,5.79,361080,0
+PLAB.US,D,20120924,000000,5.74,5.87,5.65,5.7,229912,0
+PLAB.US,D,20120925,000000,5.75,5.77,5.45,5.46,363039,0
+PLAB.US,D,20120926,000000,5.46,5.51,5.34,5.44,319253,0
+PLAB.US,D,20120927,000000,5.48,5.57,5.44,5.54,331874,0
+PLAB.US,D,20120928,000000,5.5,5.52,5.37,5.37,247329,0
+PLAB.US,D,20121001,000000,5.38,5.48,5.31,5.33,235694,0
+PLAB.US,D,20121002,000000,5.25,5.4,5.24,5.29,463605,0
+PLAB.US,D,20121003,000000,5.29,5.35,5.2301,5.28,239641,0
+PLAB.US,D,20121004,000000,5.3,5.35,5.26,5.28,302610,0
+PLAB.US,D,20121005,000000,5.3,5.37,5.24,5.27,270062,0
+PLAB.US,D,20121008,000000,5.22,5.22,5.12,5.14,247428,0
+PLAB.US,D,20121009,000000,5.14,5.18,5.06,5.13,408473,0
+PLAB.US,D,20121010,000000,5.14,5.2,5.1,5.11,199494,0
+PLAB.US,D,20121011,000000,5.15,5.15,4.95,4.96,421229,0
+PLAB.US,D,20121012,000000,4.98,5,4.84,4.84,337824,0
+PLAB.US,D,20121015,000000,4.85,5.05,4.85,4.93,490781,0
+PLAB.US,D,20121016,000000,4.99,5.0491,4.9418,5,586773,0
+PLAB.US,D,20121017,000000,5,5.13,5,5.11,454155,0
+PLAB.US,D,20121018,000000,5.11,5.19,5.04,5.05,167444,0
+PLAB.US,D,20121019,000000,4.99,5.02,4.81,4.86,304545,0
+PLAB.US,D,20121022,000000,4.86,4.92,4.851,4.89,2112195,0
+PLAB.US,D,20121023,000000,4.84,4.9,4.795,4.84,519538,0
+PLAB.US,D,20121024,000000,4.89,4.9,4.84,4.87,254517,0
+PLAB.US,D,20121025,000000,4.94,4.97,4.88,4.95,132911,0
+PLAB.US,D,20121026,000000,4.94,5.16,4.83,4.83,150182,0
+PLAB.US,D,20121031,000000,4.83,4.96,4.83,4.89,180842,0
+PLAB.US,D,20121101,000000,4.8,5.05,4.58,5.02,1132393,0
+PLAB.US,D,20121102,000000,5.03,5.155,4.94,5.11,549736,0
+PLAB.US,D,20121105,000000,5.11,5.22,5.1,5.22,392181,0
+PLAB.US,D,20121106,000000,5.23,5.32,5.23,5.28,383830,0
+PLAB.US,D,20121107,000000,5.22,5.25,5.03,5.0497,404438,0
+PLAB.US,D,20121108,000000,5.06,5.08,4.84,4.8685,458550,0
+PLAB.US,D,20121109,000000,4.84,4.97,4.83,4.86,191015,0
+PLAB.US,D,20121112,000000,4.9,4.9,4.79,4.8,363618,0
+PLAB.US,D,20121113,000000,4.77,4.92,4.66,4.6607,537153,0
+PLAB.US,D,20121114,000000,4.7,4.79,4.56,4.61,1170986,0
+PLAB.US,D,20121115,000000,4.6,4.73,4.56,4.72,486956,0
+PLAB.US,D,20121116,000000,4.75,4.76,4.6,4.72,427100,0
+PLAB.US,D,20121119,000000,4.75,4.88,4.75,4.86,172740,0
+PLAB.US,D,20121120,000000,4.83,4.87,4.71,4.84,250839,0
+PLAB.US,D,20121121,000000,4.84,4.96,4.8101,4.96,125337,0
+PLAB.US,D,20121123,000000,4.97,5.03,4.91,5.03,113254,0
+PLAB.US,D,20121126,000000,5.04,5.05,4.93,4.99,228018,0
+PLAB.US,D,20121127,000000,4.97,5.06,4.9603,5.01,239367,0
+PLAB.US,D,20121128,000000,4.96,5.05,4.94,5.02,242379,0
+PLAB.US,D,20121129,000000,5.08,5.17,5.07,5.13,272844,0
+PLAB.US,D,20121130,000000,5.16,5.18,5.13,5.15,386575,0
+PLAB.US,D,20121203,000000,5.2,5.2,5.02,5.03,216539,0
+PLAB.US,D,20121204,000000,5.05,5.06,4.84,4.9,591796,0
+PLAB.US,D,20121205,000000,5.01,5.57,4.98,5.45,1883423,0
+PLAB.US,D,20121206,000000,5.48,5.51,5.3,5.44,398912,0
+PLAB.US,D,20121207,000000,5.49,5.49,5.37,5.46,212887,0
+PLAB.US,D,20121210,000000,5.44,5.5,5.41,5.44,202634,0
+PLAB.US,D,20121211,000000,5.5,5.59,5.46,5.59,376182,0
+PLAB.US,D,20121212,000000,5.6,5.66,5.41,5.41,352300,0
+PLAB.US,D,20121213,000000,5.41,5.42,5.26,5.32,174935,0
+PLAB.US,D,20121214,000000,5.28,5.49,5.24,5.48,272102,0
+PLAB.US,D,20121217,000000,5.51,5.57,5.38,5.43,226649,0
+PLAB.US,D,20121218,000000,5.43,5.5,5.28,5.34,285309,0
+PLAB.US,D,20121219,000000,5.35,5.44,5.34,5.4399,306553,0
+PLAB.US,D,20121220,000000,5.31,5.47,5.31,5.44,622522,0
+PLAB.US,D,20121221,000000,5.4,5.66,5.25,5.66,870291,0
+PLAB.US,D,20121224,000000,5.65,5.65,5.49,5.63,115009,0
+PLAB.US,D,20121226,000000,5.63,5.74,5.6,5.69,221530,0
+PLAB.US,D,20121227,000000,5.69,5.81,5.609,5.8,427832,0
+PLAB.US,D,20121228,000000,5.78,5.84,5.6915,5.77,278872,0
+PLAB.US,D,20121231,000000,5.81,5.97,5.74,5.96,401770,0
+PLAB.US,D,20130102,000000,6.1,6.1,5.98,6.04,452196,0
+PLAB.US,D,20130103,000000,6.008,6.0792,5.92,5.97,396588,0
+PLAB.US,D,20130104,000000,6.01,6.01,5.85,5.87,233059,0
+PLAB.US,D,20130107,000000,5.81,5.86,5.71,5.78,593854,0
+PLAB.US,D,20130108,000000,5.77,5.86,5.74,5.75,478531,0
+PLAB.US,D,20130109,000000,5.78,5.88,5.74,5.85,371502,0
+PLAB.US,D,20130110,000000,5.92,5.96,5.81,5.92,147040,0
+PLAB.US,D,20130111,000000,5.87,5.94,5.79,5.85,88728,0
+PLAB.US,D,20130114,000000,5.93,5.93,5.77,5.9,188767,0
+PLAB.US,D,20130115,000000,5.83,5.92,5.79,5.91,281515,0
+PLAB.US,D,20130116,000000,5.88,5.94,5.75,5.91,181844,0
+PLAB.US,D,20130117,000000,5.92,6.07,5.9,6.045,349960,0
+PLAB.US,D,20130118,000000,6.02,6.21,5.99,6.13,821735,0
+PLAB.US,D,20130122,000000,6.12,6.14,6.0601,6.13,260740,0
+PLAB.US,D,20130123,000000,6.14,6.14,6,6.04,310402,0
+PLAB.US,D,20130124,000000,6.05,6.13,5.96,5.97,234693,0
+PLAB.US,D,20130125,000000,6.03,6.13,5.98,6.04,383086,0
+PLAB.US,D,20130128,000000,6.04,6.1,5.925,6.06,302474,0
+PLAB.US,D,20130129,000000,6.02,6.09,5.9,5.96,332663,0
+PLAB.US,D,20130130,000000,5.93,6.01,5.81,5.82,264202,0
+PLAB.US,D,20130131,000000,5.85,6,5.85,5.99,216069,0
+PLAB.US,D,20130201,000000,5.97,6.14,5.94,6.12,326793,0
+PLAB.US,D,20130204,000000,6.07,6.08,5.87,5.9,235297,0
+PLAB.US,D,20130205,000000,5.97,6.06,5.9,6.04,133683,0
+PLAB.US,D,20130206,000000,6.02,6.1595,5.92,6.14,335429,0
+PLAB.US,D,20130207,000000,6.21,6.3,6.14,6.18,348863,0
+PLAB.US,D,20130208,000000,6.14,6.21,6.14,6.15,145229,0
+PLAB.US,D,20130211,000000,6.13,6.14,5.97,6.12,460373,0
+PLAB.US,D,20130212,000000,6.12,6.38,6.11,6.36,334332,0
+PLAB.US,D,20130213,000000,6.39,6.45,6.36,6.4,358739,0
+PLAB.US,D,20130214,000000,6.43,6.58,6.385,6.46,619666,0
+PLAB.US,D,20130215,000000,6.5,6.57,6.41,6.53,619935,0
+PLAB.US,D,20130219,000000,6.53,6.66,6.53,6.6,379890,0
+PLAB.US,D,20130220,000000,6.62,6.68,6.6,6.6,841437,0
+PLAB.US,D,20130221,000000,6.6,6.68,6.5,6.62,933561,0
+PLAB.US,D,20130222,000000,6.68,6.75,6.545,6.66,641866,0
+PLAB.US,D,20130225,000000,6.72,6.72,6.37,6.43,1117292,0
+PLAB.US,D,20130226,000000,6.49,6.59,6.46,6.54,258627,0
+PLAB.US,D,20130227,000000,6.55,6.64,6.5,6.61,474926,0
+PLAB.US,D,20130228,000000,6.62,6.69,6.57,6.64,308459,0
+PLAB.US,D,20130301,000000,6.56,6.59,6.4,6.5,436104,0
+PLAB.US,D,20130304,000000,6.5,6.5,6.32,6.4,312688,0
+PLAB.US,D,20130305,000000,6.46,6.56,6.455,6.49,185015,0
+PLAB.US,D,20130306,000000,6.54,6.54,6.42,6.47,250860,0
+PLAB.US,D,20130307,000000,6.49,6.54,6.45,6.5,136829,0
+PLAB.US,D,20130308,000000,6.56,6.56,6.38,6.4,290718,0
+PLAB.US,D,20130311,000000,6.39,6.39,6.28,6.36,216432,0
+PLAB.US,D,20130312,000000,6.3,6.33,6.25,6.295,122819,0
+PLAB.US,D,20130313,000000,6.29,6.32,6.25,6.28,134700,0
+PLAB.US,D,20130314,000000,6.31,6.62,6.29,6.6,393529,0
+PLAB.US,D,20130315,000000,6.61,6.62,6.4101,6.47,308022,0
+PLAB.US,D,20130318,000000,6.42,6.47,6.38,6.39,183934,0
+PLAB.US,D,20130319,000000,6.43,6.43,6.15,6.26,235324,0
+PLAB.US,D,20130320,000000,6.3,6.35,6.23,6.32,283202,0
+PLAB.US,D,20130321,000000,6.3775,6.3775,6.22,6.26,264354,0
+PLAB.US,D,20130322,000000,6.27,6.39,6.23,6.38,185809,0
+PLAB.US,D,20130325,000000,6.39,6.48,6.325,6.35,230056,0
+PLAB.US,D,20130326,000000,6.41,6.47,6.36,6.45,196293,0
+PLAB.US,D,20130327,000000,6.4,6.7,6.39,6.7,482507,0
+PLAB.US,D,20130328,000000,6.7,6.72,6.65,6.68,325567,0
+PLAB.US,D,20130401,000000,6.65,6.68,6.56,6.615,332747,0
+PLAB.US,D,20130402,000000,6.63,6.67,6.5,6.56,538845,0
+PLAB.US,D,20130403,000000,6.6,6.64,6.55,6.62,791942,0
+PLAB.US,D,20130404,000000,6.65,6.84,6.62,6.8,671824,0
+PLAB.US,D,20130405,000000,6.65,6.83,6.65,6.81,337280,0
+PLAB.US,D,20130408,000000,6.84,6.93,6.77,6.86,518565,0
+PLAB.US,D,20130409,000000,6.87,6.94,6.8,6.9,471515,0
+PLAB.US,D,20130410,000000,6.9,7.3,6.86,7.29,1090557,0
+PLAB.US,D,20130411,000000,7.31,7.35,7.01,7.23,1187535,0
+PLAB.US,D,20130412,000000,7.15,7.32,7.1,7.3,792010,0
+PLAB.US,D,20130415,000000,7.22,7.26,6.94,7.1,1164366,0
+PLAB.US,D,20130416,000000,7.07,7.34,7,7.31,919260,0
+PLAB.US,D,20130417,000000,7.26,7.36,7.115,7.19,745032,0
+PLAB.US,D,20130418,000000,7.23,7.235,7.06,7.1,1191481,0
+PLAB.US,D,20130419,000000,7.09,7.16,6.99,7.11,447351,0
+PLAB.US,D,20130422,000000,7.1,7.16,6.92,7.1,466292,0
+PLAB.US,D,20130423,000000,7.18,7.23,7.08,7.19,565338,0
+PLAB.US,D,20130424,000000,7.21,7.26,7.16,7.22,332354,0
+PLAB.US,D,20130425,000000,7.26,7.49,7.22,7.46,627689,0
+PLAB.US,D,20130426,000000,7.39,7.5,7.2208,7.49,459555,0
+PLAB.US,D,20130429,000000,7.56,7.93,7.54,7.93,756615,0
+PLAB.US,D,20130430,000000,7.89,7.91,7.78,7.89,426118,0
+PLAB.US,D,20130501,000000,7.85,7.86,7.41,7.65,927865,0
+PLAB.US,D,20130502,000000,7.67,7.75,7.5,7.75,407339,0
+PLAB.US,D,20130503,000000,7.86,7.91,7.8,7.81,351633,0
+PLAB.US,D,20130506,000000,7.79,7.82,7.69,7.73,195894,0
+PLAB.US,D,20130507,000000,7.73,7.8,7.59,7.79,288526,0
+PLAB.US,D,20130508,000000,7.79,7.79,7.7,7.74,213902,0
+PLAB.US,D,20130509,000000,7.71,7.77,7.66,7.76,190101,0
+PLAB.US,D,20130510,000000,7.79,7.87,7.73,7.78,628259,0
+PLAB.US,D,20130513,000000,7.8,7.88,7.56,7.67,343633,0
+PLAB.US,D,20130514,000000,7.74,7.94,7.65,7.94,776558,0
+PLAB.US,D,20130515,000000,7.43,7.541,7.065,7.42,1414364,0
+PLAB.US,D,20130516,000000,7.37,7.52,7.25,7.39,608250,0
+PLAB.US,D,20130517,000000,7.4,7.55,7.4,7.54,396168,0
+PLAB.US,D,20130520,000000,7.5,7.65,7.5,7.5,339408,0
+PLAB.US,D,20130521,000000,7.52,7.57,7.4,7.46,260555,0
+PLAB.US,D,20130522,000000,7.48,7.57,7.3,7.36,324183,0
+PLAB.US,D,20130523,000000,7.31,7.48,7.27,7.47,178845,0
+PLAB.US,D,20130524,000000,7.44,7.48,7.36,7.42,134537,0
+PLAB.US,D,20130528,000000,7.55,7.67,7.49,7.58,186679,0
+PLAB.US,D,20130529,000000,7.5,7.63,7.5,7.56,163752,0
+PLAB.US,D,20130530,000000,7.57,7.73,7.56,7.64,318542,0
+PLAB.US,D,20130531,000000,7.57,7.72,7.51,7.63,212293,0
+PLAB.US,D,20130603,000000,7.67,7.86,7.63,7.78,364739,0
+PLAB.US,D,20130604,000000,7.78,7.86,7.65,7.77,193838,0
+PLAB.US,D,20130605,000000,7.74,7.8075,7.59,7.76,292187,0
+PLAB.US,D,20130606,000000,7.79,7.8,7.59,7.7,154016,0
+PLAB.US,D,20130607,000000,7.78,7.799,7.51,7.57,286336,0
+PLAB.US,D,20130610,000000,7.61,7.73,7.52,7.64,264714,0
+PLAB.US,D,20130611,000000,7.57,7.59,7.35,7.45,399138,0
+PLAB.US,D,20130612,000000,7.44,7.64,7.31,7.33,205401,0
+PLAB.US,D,20130613,000000,7.31,7.64,7.27,7.59,296992,0
+PLAB.US,D,20130614,000000,7.6,7.7,7.49,7.51,130283,0
+PLAB.US,D,20130617,000000,7.61,7.72,7.45,7.56,210029,0
+PLAB.US,D,20130618,000000,7.6,7.76,7.59,7.73,227235,0
+PLAB.US,D,20130619,000000,7.71,7.78,7.47,7.57,202413,0
+PLAB.US,D,20130620,000000,7.48,7.61,7.39,7.54,258745,0
+PLAB.US,D,20130621,000000,7.56,7.68,7.47,7.66,475341,0
+PLAB.US,D,20130624,000000,7.6,8,7.585,7.95,570108,0
+PLAB.US,D,20130625,000000,8,8.1,7.84,8.01,673854,0
+PLAB.US,D,20130626,000000,8.04,8.05,7.87,7.94,328208,0
+PLAB.US,D,20130627,000000,8,8.07,7.94,7.98,512386,0
+PLAB.US,D,20130628,000000,7.97,8.105,7.9,8.06,853279,0
+PLAB.US,D,20130701,000000,8.1,8.12,7.89,7.93,493173,0
+PLAB.US,D,20130702,000000,7.9,8.005,7.74,7.87,201865,0
+PLAB.US,D,20130703,000000,7.85,8,7.6615,7.93,75181,0
+PLAB.US,D,20130705,000000,7.89,8.06,7.87,8,198787,0
+PLAB.US,D,20130708,000000,8,8.01,7.85,8,182820,0
+PLAB.US,D,20130709,000000,8.03,8.09,7.92,8.05,639666,0
+PLAB.US,D,20130710,000000,8.78,8.85,8.025,8.52,378799,0
+PLAB.US,D,20130711,000000,8.63,8.63,8.391,8.55,209358,0
+PLAB.US,D,20130712,000000,8.76,8.76,8.45,8.64,135660,0
+PLAB.US,D,20130715,000000,8.71,8.71,8.51,8.63,164728,0
+PLAB.US,D,20130716,000000,8.62,8.69,8.56,8.66,265658,0
+PLAB.US,D,20130717,000000,8.68,8.71,8.49,8.56,224468,0
+PLAB.US,D,20130718,000000,8.56,8.64,8.39,8.43,216314,0
+PLAB.US,D,20130719,000000,8.38,8.38,8.23,8.35,174807,0
+PLAB.US,D,20130722,000000,8.3,8.45,8.25,8.37,125603,0
+PLAB.US,D,20130723,000000,8.37,8.45,8.19,8.19,242287,0
+PLAB.US,D,20130724,000000,8.19,8.27,8.08,8.2,294533,0
+PLAB.US,D,20130725,000000,8.2,8.35,8.09,8.29,211559,0
+PLAB.US,D,20130726,000000,8.22,8.245,7.95,8.01,188732,0
+PLAB.US,D,20130729,000000,8.01,8.3,8.01,8.09,218369,0
+PLAB.US,D,20130730,000000,8.14,8.2,7.81,7.93,458111,0
+PLAB.US,D,20130731,000000,7.93,8.02,7.64,7.65,456306,0
+PLAB.US,D,20130801,000000,7.75,8,7.6,7.98,220118,0
+PLAB.US,D,20130802,000000,7.93,7.95,7.7921,7.84,126014,0
+PLAB.US,D,20130805,000000,7.81,7.98,7.71,7.91,175252,0
+PLAB.US,D,20130806,000000,7.88,7.975,7.61,7.69,345707,0
+PLAB.US,D,20130807,000000,7.65,7.705,7.45,7.64,254115,0
+PLAB.US,D,20130808,000000,7.7,7.76,7.62,7.69,126301,0
+PLAB.US,D,20130809,000000,7.68,7.7,7.42,7.46,310372,0
+PLAB.US,D,20130812,000000,7.45,7.66,7.45,7.53,302019,0
+PLAB.US,D,20130813,000000,7.53,7.88,7.03,7.64,428762,0
+PLAB.US,D,20130814,000000,7.84,8.2,7.5215,7.81,554727,0
+PLAB.US,D,20130815,000000,7.74,7.74,7.49,7.5,284062,0
+PLAB.US,D,20130816,000000,7.5,7.64,7.46,7.53,227243,0
+PLAB.US,D,20130819,000000,7.47,7.58,7.37,7.37,232135,0
+PLAB.US,D,20130820,000000,7.35,7.35,7.03,7.16,325209,0
+PLAB.US,D,20130821,000000,7.1,7.23,7.04,7.16,192238,0
+PLAB.US,D,20130822,000000,7.22,7.3,7.2,7.27,57116,0
+PLAB.US,D,20130823,000000,7.27,7.38,7.2,7.38,133639,0
+PLAB.US,D,20130826,000000,7.37,7.41,7.3,7.33,209904,0
+PLAB.US,D,20130827,000000,7.25,7.38,7.21,7.35,286155,0
+PLAB.US,D,20130828,000000,7.36,7.53,7.36,7.41,108216,0
+PLAB.US,D,20130829,000000,7.43,7.68,7.43,7.66,231797,0
+PLAB.US,D,20130830,000000,7.66,7.7,7.27,7.28,340980,0
+PLAB.US,D,20130903,000000,7.36,7.49,7.2,7.26,228370,0
+PLAB.US,D,20130904,000000,7.25,7.58,7.25,7.51,174783,0
+PLAB.US,D,20130905,000000,7.52,7.67,7.52,7.65,116925,0
+PLAB.US,D,20130906,000000,7.7,7.73,7.42,7.53,109677,0
+PLAB.US,D,20130909,000000,7.56,7.66,7.5,7.64,88255,0
+PLAB.US,D,20130910,000000,7.68,7.75,7.57,7.62,171626,0
+PLAB.US,D,20130911,000000,7.58,7.6,7.481,7.5,124731,0
+PLAB.US,D,20130912,000000,7.48,7.55,7.4,7.51,113591,0
+PLAB.US,D,20130913,000000,7.55,7.64,7.38,7.64,132793,0
+PLAB.US,D,20130916,000000,7.75,7.81,7.65,7.76,229291,0
+PLAB.US,D,20130917,000000,7.78,7.93,7.76,7.89,162828,0
+PLAB.US,D,20130918,000000,7.89,7.95,7.72,7.94,136544,0
+PLAB.US,D,20130919,000000,7.93,7.97,7.76,7.85,120519,0
+PLAB.US,D,20130920,000000,7.86,8,7.86,7.93,249587,0
+PLAB.US,D,20130923,000000,7.94,8,7.85,7.98,195429,0
+PLAB.US,D,20130924,000000,7.98,8,7.74,7.77,345700,0
+PLAB.US,D,20130925,000000,7.76,7.96,7.75,7.81,219900,0
+PLAB.US,D,20130926,000000,7.85,7.88,7.8,7.84,95478,0
+PLAB.US,D,20130927,000000,7.66,7.85,7.65,7.81,192300,0
+PLAB.US,D,20130930,000000,7.75,7.88,7.68,7.84,343400,0
+PLAB.US,D,20131001,000000,7.82,7.98,7.78,7.97,236900,0
+PLAB.US,D,20131002,000000,7.94,8.08,7.89,8.01,289800,0
+PLAB.US,D,20131003,000000,8,8.23,7.98,8.15,348400,0
+PLAB.US,D,20131004,000000,8.13,8.2,8.07,8.08,136126,0
+PLAB.US,D,20131007,000000,8.01,8.07,7.99,7.99,168700,0
+PLAB.US,D,20131008,000000,7.93,8.04,7.85,7.99,328700,0
+PLAB.US,D,20131009,000000,8,8.14,7.9,8,176600,0
+PLAB.US,D,20131010,000000,8.08,8.24,8.07,8.13,122000,0
+PLAB.US,D,20131011,000000,8.11,8.42,8.06,8.34,166800,0
+PLAB.US,D,20131014,000000,8.32,8.64,8.27,8.63,200500,0
+PLAB.US,D,20131015,000000,8.63,8.64,8.33,8.42,168000,0
+PLAB.US,D,20131016,000000,8.45,8.52,8.3,8.49,171100,0
+PLAB.US,D,20131017,000000,8.46,8.68,8.32,8.58,138047,0
+PLAB.US,D,20131018,000000,8.66,8.82,8.6,8.81,201400,0
+PLAB.US,D,20131021,000000,8.81,8.89,8.61,8.66,117400,0
+PLAB.US,D,20131022,000000,8.67,8.7,8.5,8.54,112300,0
+PLAB.US,D,20131023,000000,8.5,8.5,8.21,8.25,234200,0
+PLAB.US,D,20131024,000000,8.25,8.37,8.21,8.31,136700,0
+PLAB.US,D,20131025,000000,8.35,8.39,8.2,8.36,97900,0
+PLAB.US,D,20131028,000000,8.36,8.47,8.29,8.35,146400,0
+PLAB.US,D,20131029,000000,8.38,8.6,8.38,8.59,97100,0
+PLAB.US,D,20131030,000000,8.62,8.71,8.36,8.41,147300,0
+PLAB.US,D,20131031,000000,8.41,8.4999,8.24,8.4,274697,0
+PLAB.US,D,20131101,000000,8.37,8.54,8.21,8.28,301200,0
+PLAB.US,D,20131104,000000,8.31,8.48,8.31,8.42,217500,0
+PLAB.US,D,20131105,000000,8.35,8.62,8.35,8.45,204900,0
+PLAB.US,D,20131106,000000,8.4,8.52,8.2801,8.34,51733,0
+PLAB.US,D,20131107,000000,8.38,8.43,7.99,8,155000,0
+PLAB.US,D,20131108,000000,7.99,8.5,7.84,8.35,246804,0
+PLAB.US,D,20131111,000000,8.31,8.38,8.2,8.25,58700,0
+PLAB.US,D,20131112,000000,8.2,8.37,8.2,8.35,134600,0
+PLAB.US,D,20131113,000000,7.75,8.12,7.58,8.02,908500,0
+PLAB.US,D,20131114,000000,7.63,8.02,7.62,8.01,411400,0
+PLAB.US,D,20131115,000000,7.99,8.08,7.82,8,413869,0
+PLAB.US,D,20131118,000000,8,8.18,7.94,8.03,598100,0
+PLAB.US,D,20131119,000000,8.01,8.18,7.91,8,370300,0
+PLAB.US,D,20131120,000000,8.12,8.21,7.96,8.04,140300,0
+PLAB.US,D,20131121,000000,8.18,8.44,8.09,8.32,216766,0
+PLAB.US,D,20131122,000000,8.3,8.45,8.22,8.35,195000,0
+PLAB.US,D,20131125,000000,8.47,8.49,8.26,8.32,97137,0
+PLAB.US,D,20131126,000000,8.34,8.52,8.32,8.51,229800,0
+PLAB.US,D,20131127,000000,8.5,8.67,8.44,8.65,201142,0
+PLAB.US,D,20131129,000000,8.66,8.74,8.53,8.64,122785,0
+PLAB.US,D,20131202,000000,8.6,8.73,8.39,8.44,138119,0
+PLAB.US,D,20131203,000000,8.41,8.57,8.33,8.4,166600,0
+PLAB.US,D,20131204,000000,8.36,8.43,8.06,8.07,189500,0
+PLAB.US,D,20131205,000000,8.05,8.11,7.87,8.11,298000,0
+PLAB.US,D,20131206,000000,8.2,8.28,8.15,8.2,417100,0
+PLAB.US,D,20131209,000000,8.22,8.32,8.18,8.3,155200,0
+PLAB.US,D,20131210,000000,8.34,8.35,8.15,8.3,256900,0
+PLAB.US,D,20131211,000000,8.46,9.75,8.304,9,1197315,0
+PLAB.US,D,20131212,000000,8.97,9.09,8.89,8.92,436800,0
+PLAB.US,D,20131213,000000,8.97,9.02,8.81,8.86,288200,0
+PLAB.US,D,20131216,000000,8.87,9.18,8.6,8.78,527800,0
+PLAB.US,D,20131217,000000,8.8,9.08,8.68,8.98,457700,0
+PLAB.US,D,20131218,000000,8.98,9.05,8.89,8.93,378718,0
+PLAB.US,D,20131219,000000,8.93,8.95,8.7,8.77,242824,0
+PLAB.US,D,20131220,000000,8.82,9.01,8.76,8.95,592600,0
+PLAB.US,D,20131223,000000,9,9.04,8.95,9,245000,0
+PLAB.US,D,20131224,000000,8.98,9.19,8.98,9.17,162049,0
+PLAB.US,D,20131226,000000,9.2,9.24,9.04,9.05,191100,0
+PLAB.US,D,20131227,000000,9.05,9.11,8.92,8.98,184462,0
+PLAB.US,D,20131230,000000,9,9.02,8.86,8.99,243800,0
+PLAB.US,D,20131231,000000,8.97,9.05,8.9,9.03,205200,0
+PLAB.US,D,20140102,000000,9.02,9.02,8.8501,8.89,134594,0
+PLAB.US,D,20140103,000000,8.89,8.94,8.76,8.84,275174,0
+PLAB.US,D,20140106,000000,9,9.13,8.74,8.75,303418,0
+PLAB.US,D,20140107,000000,8.76,8.89,8.72,8.82,203200,0
+PLAB.US,D,20140108,000000,8.84,8.97,8.61,8.72,234300,0
+PLAB.US,D,20140109,000000,8.77,8.85,8.6,8.67,198154,0
+PLAB.US,D,20140110,000000,8.75,8.757,8.6201,8.74,188806,0
+PLAB.US,D,20140113,000000,8.74,8.76,8.48,8.48,322700,0
+PLAB.US,D,20140114,000000,8.62,8.73,8.59,8.66,214858,0
+PLAB.US,D,20140115,000000,8.71,8.77,8.5,8.52,198200,0
+PLAB.US,D,20140116,000000,8.48,8.58,8.26,8.28,377500,0
+PLAB.US,D,20140117,000000,8.26,8.3,7.42,8.2,239100,0
+PLAB.US,D,20140121,000000,8.2,8.2891,7.98,8.02,367617,0
+PLAB.US,D,20140122,000000,8.04,8.21,8.04,8.16,256519,0
+PLAB.US,D,20140123,000000,8.16,8.41,8.11,8.41,317700,0
+PLAB.US,D,20140124,000000,8.33,8.39,8.19,8.25,414700,0
+PLAB.US,D,20140127,000000,8.12,8.29,7.94,7.97,409000,0
+PLAB.US,D,20140128,000000,8.01,8.12,7.91,8.07,292200,0
+PLAB.US,D,20140129,000000,8,8.26,8,8.21,616634,0
+PLAB.US,D,20140130,000000,8.28,8.39,8.06,8.34,420100,0
+PLAB.US,D,20140131,000000,8.2,8.35,8.2,8.3,296900,0
+PLAB.US,D,20140203,000000,8.31,8.41,8.16,8.16,385783,0
+PLAB.US,D,20140204,000000,8.23,8.3,8.16,8.26,361863,0
+PLAB.US,D,20140205,000000,8.37,8.37,8.15,8.19,191909,0
+PLAB.US,D,20140206,000000,8.22,8.36,8.19,8.27,189669,0
+PLAB.US,D,20140207,000000,8.29,8.35,8.15,8.25,204924,0
+PLAB.US,D,20140210,000000,8.27,8.3725,8.15,8.18,229093,0
+PLAB.US,D,20140211,000000,7.91,8.04,7.722,7.98,571764,0
+PLAB.US,D,20140212,000000,7.98,8.2,7.97,8.12,362697,0
+PLAB.US,D,20140213,000000,8.07,8.38,8.0506,8.36,271130,0
+PLAB.US,D,20140214,000000,8.39,8.4,8.14,8.39,268287,0
+PLAB.US,D,20140218,000000,8.17,8.45,8.05,8.15,536608,0
+PLAB.US,D,20140219,000000,8,8.4,7.81,7.92,400207,0
+PLAB.US,D,20140220,000000,8.12,8.29,7.95,8.29,355610,0
+PLAB.US,D,20140221,000000,8.35,8.68,8.35,8.58,659697,0
+PLAB.US,D,20140224,000000,8.62,8.65,8.3,8.31,549126,0
+PLAB.US,D,20140225,000000,8.28,8.36,8.08,8.31,430024,0
+PLAB.US,D,20140226,000000,8.35,8.56,8.26,8.34,366394,0
+PLAB.US,D,20140227,000000,8.34,8.62,8.22,8.6,472721,0
+PLAB.US,D,20140228,000000,8.64,8.82,8.61,8.7,402497,0
+PLAB.US,D,20140303,000000,8.64,8.68,8.48,8.5,254295,0
+PLAB.US,D,20140304,000000,8.64,8.85,8.61,8.76,431103,0
+PLAB.US,D,20140305,000000,8.73,8.79,8.61,8.76,228483,0
+PLAB.US,D,20140306,000000,8.8,8.91,8.7901,8.83,289349,0
+PLAB.US,D,20140307,000000,8.89,8.93,8.75,8.81,142562,0
+PLAB.US,D,20140310,000000,8.78,8.84,8.7,8.77,152153,0
+PLAB.US,D,20140311,000000,8.79,8.85,8.53,8.68,173527,0
+PLAB.US,D,20140312,000000,8.72,8.84,8.57,8.72,412474,0
+PLAB.US,D,20140313,000000,8.76,8.84,8.54,8.57,217707,0
+PLAB.US,D,20140314,000000,8.57,8.7,8.56,8.6,187102,0
+PLAB.US,D,20140317,000000,8.67,8.75,8.5801,8.61,192909,0
+PLAB.US,D,20140318,000000,8.62,8.83,8.62,8.79,210852,0
+PLAB.US,D,20140319,000000,8.81,8.84,8.68,8.79,234251,0
+PLAB.US,D,20140320,000000,8.79,8.8496,8.75,8.83,154281,0
+PLAB.US,D,20140321,000000,8.86,8.95,8.73,8.79,329300,0
+PLAB.US,D,20140324,000000,8.79,8.88,8.649,8.67,288639,0
+PLAB.US,D,20140325,000000,8.75,8.85,8.65,8.81,375707,0
+PLAB.US,D,20140326,000000,8.85,8.85,8.49,8.53,337700,0
+PLAB.US,D,20140327,000000,8.57,8.62,8.45,8.51,224255,0
+PLAB.US,D,20140328,000000,8.5,8.63,8.37,8.42,172570,0
+PLAB.US,D,20140331,000000,8.5,8.65,8.3575,8.53,320747,0
+PLAB.US,D,20140401,000000,8.58,8.64,8.52,8.63,227886,0
+PLAB.US,D,20140402,000000,8.63,8.72,8.5,8.69,219004,0
+PLAB.US,D,20140403,000000,8.72,8.845,8.69,8.73,233785,0
+PLAB.US,D,20140404,000000,8.76,8.86,8.47,8.5,329493,0
+PLAB.US,D,20140407,000000,8.29,8.57,8.29,8.41,253424,0
+PLAB.US,D,20140408,000000,8.48,8.63,8.43,8.46,219413,0
+PLAB.US,D,20140409,000000,8.52,8.58,8.424,8.57,122727,0
+PLAB.US,D,20140410,000000,8.5,8.55,8.23,8.23,279865,0
+PLAB.US,D,20140411,000000,8.06,8.21,8.02,8.08,291811,0
+PLAB.US,D,20140414,000000,8.11,8.17,7.91,8,377566,0
+PLAB.US,D,20140415,000000,8,8.11,7.87,8.04,376953,0
+PLAB.US,D,20140416,000000,8.08,8.14,7.9,8.12,208421,0
+PLAB.US,D,20140417,000000,8.18,8.255,8.07,8.18,205557,0
+PLAB.US,D,20140421,000000,8.14,8.26,8.065,8.25,150938,0
+PLAB.US,D,20140422,000000,8.27,8.57,8.25,8.52,233446,0
+PLAB.US,D,20140423,000000,8.48,8.65,8.45,8.51,295254,0
+PLAB.US,D,20140424,000000,8.56,8.85,8.56,8.82,299047,0
+PLAB.US,D,20140425,000000,8.77,8.82,8.63,8.64,611993,0
+PLAB.US,D,20140428,000000,8.66,8.755,8.47,8.59,165712,0
+PLAB.US,D,20140429,000000,8.66,8.68,8.5,8.59,719893,0
+PLAB.US,D,20140430,000000,8.54,8.69,8.41,8.68,237561,0
+PLAB.US,D,20140501,000000,8.63,8.737,8.5,8.68,290482,0
+PLAB.US,D,20140502,000000,8.72,8.85,8.65,8.77,204170,0
+PLAB.US,D,20140505,000000,8.67,8.83,8.65,8.75,253834,0
+PLAB.US,D,20140506,000000,8.74,8.82,8.66,8.69,225354,0
+PLAB.US,D,20140507,000000,8.68,8.77,8.57,8.75,192192,0
+PLAB.US,D,20140508,000000,8.76,8.8499,8.65,8.76,196197,0
+PLAB.US,D,20140509,000000,8.61,8.89,8.61,8.89,180493,0
+PLAB.US,D,20140512,000000,8.9,9.13,8.88,9.1,320755,0
+PLAB.US,D,20140513,000000,9.1,9.14,8.94,9.02,307556,0
+PLAB.US,D,20140514,000000,9.03,9.07,8.73,8.76,367464,0
+PLAB.US,D,20140515,000000,8.73,8.81,8.66,8.68,308786,0
+PLAB.US,D,20140516,000000,8.7,8.82,8.62,8.8,187327,0
+PLAB.US,D,20140519,000000,8.73,9.035,8.73,8.92,245873,0
+PLAB.US,D,20140520,000000,8.35,9.07,8.33,8.71,843554,0
+PLAB.US,D,20140521,000000,8.72,8.79,8.61,8.67,423204,0
+PLAB.US,D,20140522,000000,8.67,8.78,8.67,8.71,246004,0
+PLAB.US,D,20140523,000000,8.75,8.79,8.68,8.77,180001,0
+PLAB.US,D,20140527,000000,8.88,9.02,8.82,8.9,323860,0
+PLAB.US,D,20140528,000000,8.7716,8.9397,8.76,8.86,141202,0
+PLAB.US,D,20140529,000000,8.86,8.93,8.78,8.83,182326,0
+PLAB.US,D,20140530,000000,8.86,8.9,8.7401,8.79,224871,0
+PLAB.US,D,20140602,000000,8.85,8.85,8.72,8.8,189805,0
+PLAB.US,D,20140603,000000,8.79,8.92,8.69,8.76,187922,0
+PLAB.US,D,20140604,000000,8.77,8.84,8.69,8.83,162298,0
+PLAB.US,D,20140605,000000,8.81,9,8.75,8.93,245084,0
+PLAB.US,D,20140606,000000,9,9.15,8.85,9.1,377092,0
+PLAB.US,D,20140609,000000,9.13,9.38,9.11,9.24,323826,0
+PLAB.US,D,20140610,000000,9.18,9.31,9.07,9.1,310200,0
+PLAB.US,D,20140611,000000,9.07,9.08,8.9401,8.98,237447,0
+PLAB.US,D,20140612,000000,8.93,8.96,8.83,8.89,489476,0
+PLAB.US,D,20140613,000000,8.95,8.98,8.76,8.8,389820,0
+PLAB.US,D,20140616,000000,8.71,8.88,8.65,8.73,202350,0
+PLAB.US,D,20140617,000000,8.7,8.83,8.66,8.73,327905,0
+PLAB.US,D,20140618,000000,8.75,8.989,8.5601,8.64,206025,0
+PLAB.US,D,20140619,000000,8.68,8.68,8.5,8.51,218604,0
+PLAB.US,D,20140620,000000,8.56,8.57,8.45,8.56,743119,0
+PLAB.US,D,20140623,000000,8.56,8.77,8.5,8.74,262220,0
+PLAB.US,D,20140624,000000,8.7,8.8,8.65,8.66,187107,0
+PLAB.US,D,20140625,000000,8.58,8.79,8.52,8.77,208445,0
+PLAB.US,D,20140626,000000,8.74,8.8,8.55,8.64,212309,0
+PLAB.US,D,20140627,000000,8.57,8.724,8.465,8.5,576784,0
+PLAB.US,D,20140630,000000,8.42,8.61,8.42,8.6,175845,0
+PLAB.US,D,20140701,000000,8.63,8.81,8.602,8.74,222639,0
+PLAB.US,D,20140702,000000,8.71,8.82,8.68,8.77,161800,0
+PLAB.US,D,20140703,000000,8.78,8.876,8.75,8.82,66849,0
+PLAB.US,D,20140707,000000,8.83,8.93,8.75,8.78,149319,0
+PLAB.US,D,20140708,000000,8.76,8.85,8.72,8.79,169250,0
+PLAB.US,D,20140709,000000,8.83,8.87,8.74,8.81,96185,0
+PLAB.US,D,20140710,000000,8.63,8.84,8.63,8.73,206589,0
+PLAB.US,D,20140711,000000,8.75,8.84,8.71,8.76,144897,0
+PLAB.US,D,20140714,000000,8.82,8.83,8.635,8.64,398738,0
+PLAB.US,D,20140715,000000,8.67,8.74,8.6,8.67,127379,0
+PLAB.US,D,20140716,000000,8.72,8.76,8.65,8.7,152556,0
+PLAB.US,D,20140717,000000,8.68,8.75,8.44,8.49,161168,0
+PLAB.US,D,20140718,000000,8.46,8.63,8.44,8.57,112535,0
+PLAB.US,D,20140721,000000,8.51,8.58,8.46,8.49,126694,0
+PLAB.US,D,20140722,000000,8.56,8.62,8.49,8.61,226679,0
+PLAB.US,D,20140723,000000,8.6,8.6,8.32,8.33,126516,0
+PLAB.US,D,20140724,000000,8.32,8.34,8.17,8.19,207064,0
+PLAB.US,D,20140725,000000,8.1,8.112,8,8.01,168594,0
+PLAB.US,D,20140728,000000,8,8.09,7.92,8,159385,0
+PLAB.US,D,20140729,000000,8.05,8.1,7.99,8.02,177813,0
+PLAB.US,D,20140730,000000,8.11,8.11,7.99,8.04,63483,0
+PLAB.US,D,20140731,000000,7.93,8.06,7.93,7.97,256113,0
+PLAB.US,D,20140801,000000,8.01,8.09,7.95,8.05,188419,0
+PLAB.US,D,20140804,000000,8.11,8.14,7.98,8.06,161107,0
+PLAB.US,D,20140805,000000,8.04,8.13,8,8.06,94216,0
+PLAB.US,D,20140806,000000,8.04,8.29,8.04,8.18,156195,0
+PLAB.US,D,20140807,000000,8.23,8.25,8.04,8.06,89585,0
+PLAB.US,D,20140808,000000,8.04,8.16,8,8.07,119988,0
+PLAB.US,D,20140811,000000,8.13,8.3,8.13,8.22,69427,0
+PLAB.US,D,20140812,000000,8.0401,8.3,8.0401,8.14,123741,0
+PLAB.US,D,20140813,000000,8.18,8.275,8.14,8.21,87413,0
+PLAB.US,D,20140814,000000,8.2,8.3,8.2,8.23,92754,0
+PLAB.US,D,20140815,000000,8.32,8.37,8.11,8.32,165620,0
+PLAB.US,D,20140818,000000,8.42,8.45,8.36,8.44,242873,0
+PLAB.US,D,20140819,000000,8.42,8.52,8.41,8.51,268611,0
+PLAB.US,D,20140820,000000,8.84,8.88,8.48,8.55,339098,0
+PLAB.US,D,20140821,000000,8.8,9.09,8.77,9.02,663443,0
+PLAB.US,D,20140822,000000,9.06,9.2,9.026,9.09,308182,0
+PLAB.US,D,20140825,000000,9.18,9.19,8.95,9.1,196254,0
+PLAB.US,D,20140826,000000,9.08,9.18,9.08,9.09,232539,0
+PLAB.US,D,20140827,000000,9.14,9.16,8.93,8.97,312994,0
+PLAB.US,D,20140828,000000,8.9,9,8.83,8.84,250215,0
+PLAB.US,D,20140829,000000,8.9,8.9599,8.72,8.83,210953,0
+PLAB.US,D,20140902,000000,8.89,8.91,8.75,8.78,332425,0
+PLAB.US,D,20140903,000000,8.94,8.94,8.72,8.74,201451,0
+PLAB.US,D,20140904,000000,8.77,8.9,8.722,8.77,199050,0
+PLAB.US,D,20140905,000000,8.72,8.82,8.69,8.75,118081,0
+PLAB.US,D,20140908,000000,8.71,8.83,8.47,8.52,382622,0
+PLAB.US,D,20140909,000000,8.49,8.76,8.44,8.45,190421,0
+PLAB.US,D,20140910,000000,8.42,8.53,8.3515,8.46,240560,0
+PLAB.US,D,20140911,000000,8.39,8.67,8.39,8.66,235475,0
+PLAB.US,D,20140912,000000,8.74,8.74,8.481,8.52,148498,0
+PLAB.US,D,20140915,000000,8.49,8.6,8.35,8.47,244952,0
+PLAB.US,D,20140916,000000,8.42,8.52,8.42,8.44,243553,0
+PLAB.US,D,20140917,000000,8.4,8.52,8.37,8.38,152743,0
+PLAB.US,D,20140918,000000,8.39,8.505,8.38,8.45,133262,0
+PLAB.US,D,20140919,000000,8.52,8.63,8.261,8.33,246226,0
+PLAB.US,D,20140922,000000,8.26,8.27,8.18,8.22,212959,0
+PLAB.US,D,20140923,000000,8.21,8.34,8.18,8.2,270327,0
+PLAB.US,D,20140924,000000,8.21,8.35,8.17,8.28,644648,0
+PLAB.US,D,20140925,000000,8.28,8.3099,8.05,8.1,186147,0
+PLAB.US,D,20140926,000000,8.1,8.2191,8.06,8.13,150834,0
+PLAB.US,D,20140929,000000,8.07,8.3199,7.98,8.03,162078,0
+PLAB.US,D,20140930,000000,7.97,8.12,7.9,8.05,400625,0
+PLAB.US,D,20141001,000000,8.04,8.14,8,8.04,287317,0
+PLAB.US,D,20141002,000000,8.05,8.21,8.01,8.19,214033,0
+PLAB.US,D,20141003,000000,8.24,8.255,8.0625,8.14,188985,0
+PLAB.US,D,20141006,000000,8.19,8.216,8.06,8.06,154515,0
+PLAB.US,D,20141007,000000,7.99,8.13,7.93,7.99,157216,0
+PLAB.US,D,20141008,000000,7.95,8.21,7.95,8.21,354572,0
+PLAB.US,D,20141009,000000,8.2,8.2,7.93,7.93,242624,0
+PLAB.US,D,20141010,000000,7.87,7.95,7.11,7.67,455882,0
+PLAB.US,D,20141013,000000,7.66,7.82,7.34,7.75,419452,0
+PLAB.US,D,20141014,000000,7.74,8.198,7.72,7.99,444994,0
+PLAB.US,D,20141015,000000,7.91,8.43,7.9,8.31,371042,0
+PLAB.US,D,20141016,000000,8.23,8.51,8.2,8.45,271460,0
+PLAB.US,D,20141017,000000,8.59,8.65,8.1,8.15,401866,0
+PLAB.US,D,20141020,000000,8.15,8.4,8.15,8.37,259027,0
+PLAB.US,D,20141021,000000,8.4,8.48,8.37,8.44,212403,0
+PLAB.US,D,20141022,000000,8.38,8.48,8.33,8.39,289958,0
+PLAB.US,D,20141023,000000,8.42,8.65,8.42,8.58,165210,0
+PLAB.US,D,20141024,000000,8.61,8.67,8.52,8.56,179394,0
+PLAB.US,D,20141027,000000,8.53,8.65,8.44,8.58,163524,0
+PLAB.US,D,20141028,000000,8.63,8.8,8.57,8.8,271420,0
+PLAB.US,D,20141029,000000,8.8,8.88,8.72,8.85,221138,0
+PLAB.US,D,20141030,000000,8.81,8.9,8.65,8.9,206944,0
+PLAB.US,D,20141031,000000,9,9.18,8.92,8.99,421950,0
+PLAB.US,D,20141103,000000,9,9.05,8.87,8.94,197035,0
+PLAB.US,D,20141104,000000,8.87,9.06,8.87,8.97,88682,0
+PLAB.US,D,20141105,000000,8.98,9.04,8.8,8.985,165660,0
+PLAB.US,D,20141106,000000,9.04,9.04,8.93,9,153776,0
+PLAB.US,D,20141107,000000,8.98,9,8.82,9,141728,0
+PLAB.US,D,20141110,000000,9.1,9.14,8.98,9.13,278982,0
+PLAB.US,D,20141111,000000,9.16,9.18,9.1,9.13,225453,0
+PLAB.US,D,20141112,000000,9.11,9.13,8.92,8.96,257117,0
+PLAB.US,D,20141113,000000,9,9.02,8.64,8.89,170800,0
+PLAB.US,D,20141114,000000,8.91,9.03,8.85,8.98,74309,0
+PLAB.US,D,20141117,000000,8.96,8.98,8.76,8.77,187063,0
+PLAB.US,D,20141118,000000,8.77,8.9,8.7001,8.84,87567,0
+PLAB.US,D,20141119,000000,8.86,8.86,8.6,8.73,156861,0
+PLAB.US,D,20141120,000000,8.68,8.89,8.67,8.86,154493,0
+PLAB.US,D,20141121,000000,9,9.01,8.72,8.73,114140,0
+PLAB.US,D,20141124,000000,8.796,8.92,8.5138,8.91,89134,0
+PLAB.US,D,20141125,000000,8.92,8.96,8.79,8.83,76184,0
+PLAB.US,D,20141126,000000,8.85,9.09,8.73,9.06,214696,0
+PLAB.US,D,20141128,000000,9,9.11,8.944,9.02,138149,0
+PLAB.US,D,20141201,000000,8.98,9.03,8.88,8.88,174389,0
+PLAB.US,D,20141202,000000,8.9,9.04,8.86,8.98,111330,0
+PLAB.US,D,20141203,000000,8.95,9,8.9101,8.96,250177,0
+PLAB.US,D,20141204,000000,9.01,9.03,8.85,8.88,116423,0
+PLAB.US,D,20141205,000000,8.86,9.08,8.84,9,175055,0
+PLAB.US,D,20141208,000000,9.02,9.06,8.74,8.8,249820,0
+PLAB.US,D,20141209,000000,8.42,9.15,8.05,8.97,611556,0
+PLAB.US,D,20141210,000000,8.88,8.91,8.28,8.47,750988,0
+PLAB.US,D,20141211,000000,8.51,8.51,8.21,8.24,864692,0
+PLAB.US,D,20141212,000000,8.12,8.32,8.031,8.18,396764,0
+PLAB.US,D,20141215,000000,8.24,8.25,8.01,8.14,361140,0
+PLAB.US,D,20141216,000000,8.12,8.24,8.01,8.06,335154,0
+PLAB.US,D,20141217,000000,8.04,8.205,8.01,8.07,399342,0
+PLAB.US,D,20141218,000000,8.22,8.25,8.12,8.22,297375,0
+PLAB.US,D,20141219,000000,8.2,8.25,8.07,8.23,372881,0
+PLAB.US,D,20141222,000000,8.25,8.46,8.24,8.43,247497,0
+PLAB.US,D,20141223,000000,8.32,8.45,8.3,8.39,152629,0
+PLAB.US,D,20141224,000000,8.38,8.43,8.26,8.33,97510,0
+PLAB.US,D,20141226,000000,8.38,8.38,8.3,8.34,84007,0
+PLAB.US,D,20141229,000000,8.38,8.42,8.3,8.4,231177,0
+PLAB.US,D,20141230,000000,8.4,8.42,8.33,8.39,96305,0
+PLAB.US,D,20141231,000000,8.44,8.44,8.31,8.31,153036,0
+PLAB.US,D,20150102,000000,8.39,8.43,8.06,8.17,117712,0
+PLAB.US,D,20150105,000000,7.88,8.25,7.88,8.07,108687,0
+PLAB.US,D,20150106,000000,8.07,8.15,7.95,7.99,284198,0
+PLAB.US,D,20150107,000000,8,8.1,7.99,8.04,227464,0
+PLAB.US,D,20150108,000000,8.11,8.31,8.0601,8.18,165500,0
+PLAB.US,D,20150109,000000,8.2,8.35,8.15,8.18,161077,0
+PLAB.US,D,20150112,000000,8.16,8.17,8,8.1,148355,0
+PLAB.US,D,20150113,000000,8.15,8.33,8.15,8.31,386122,0
+PLAB.US,D,20150114,000000,8.24,8.3,8.2,8.24,108761,0
+PLAB.US,D,20150115,000000,8.24,8.26,8.13,8.18,195794,0
+PLAB.US,D,20150116,000000,8.14,8.42,8.06,8.4,263781,0
+PLAB.US,D,20150120,000000,8.4,8.43,8.14,8.24,365696,0
+PLAB.US,D,20150121,000000,8.19,8.27,8.15,8.2,213560,0
+PLAB.US,D,20150122,000000,8.26,8.43,8.25,8.4,268867,0
+PLAB.US,D,20150123,000000,8.4,8.43,8.27,8.32,262467,0
+PLAB.US,D,20150126,000000,8.3,8.44,8.23,8.44,110315,0
+PLAB.US,D,20150127,000000,8.31,8.44,8.3,8.35,161064,0
+PLAB.US,D,20150128,000000,8.42,8.5,8.22,8.36,300642,0
+PLAB.US,D,20150129,000000,8.38,8.56,8.37,8.52,280643,0
+PLAB.US,D,20150130,000000,8.42,8.58,8.35,8.4,905297,0
+PLAB.US,D,20150202,000000,8.44,8.44,8.14,8.39,190794,0
+PLAB.US,D,20150203,000000,8.43,8.55,8.3,8.43,198312,0
+PLAB.US,D,20150204,000000,8.36,8.59,8.36,8.44,180448,0
+PLAB.US,D,20150205,000000,8.49,8.63,8.43,8.62,316785,0
+PLAB.US,D,20150206,000000,8.6,8.73,8.531,8.59,130310,0
+PLAB.US,D,20150209,000000,8.53,8.61,8.32,8.42,187742,0
+PLAB.US,D,20150210,000000,8.51,8.54,8.39,8.47,248044,0
+PLAB.US,D,20150211,000000,8.28,8.52,8.28,8.44,209832,0
+PLAB.US,D,20150212,000000,8.47,8.57,8.41,8.53,137627,0
+PLAB.US,D,20150213,000000,8.54,8.68,8.44,8.66,215548,0
+PLAB.US,D,20150217,000000,8.69,8.79,8.58,8.65,373856,0
+PLAB.US,D,20150218,000000,8.85,8.99,8.59,8.73,285804,0
+PLAB.US,D,20150219,000000,8.69,8.8,8.61,8.66,150556,0
+PLAB.US,D,20150220,000000,8.69,8.69,8.5,8.54,141250,0
+PLAB.US,D,20150223,000000,8.55,8.75,8.35,8.4,307987,0
+PLAB.US,D,20150224,000000,8.4,8.59,8.31,8.53,109389,0
+PLAB.US,D,20150225,000000,8.53,8.58,8.44,8.46,185677,0
+PLAB.US,D,20150226,000000,8.43,8.54,8.34,8.45,194298,0
+PLAB.US,D,20150227,000000,8.47,8.47,8.31,8.31,249119,0
+PLAB.US,D,20150302,000000,8.32,8.66,8.32,8.66,177400,0
+PLAB.US,D,20150303,000000,8.65,8.65,8.32,8.33,210800,0
+PLAB.US,D,20150304,000000,8.3,8.48,8.26,8.44,202000,0
+PLAB.US,D,20150305,000000,8.42,8.51,8.37,8.48,177400,0
+PLAB.US,D,20150306,000000,8.46,8.52,8.33,8.34,173100,0
+PLAB.US,D,20150309,000000,8.32,8.56,8.32,8.52,177900,0
+PLAB.US,D,20150310,000000,8.43,8.51,8.28,8.28,123700,0
+PLAB.US,D,20150311,000000,8.33,8.36,8.15,8.22,472000,0
+PLAB.US,D,20150312,000000,8.25,8.37,8.17,8.23,212900,0
+PLAB.US,D,20150313,000000,8.17,8.46,8.17,8.46,733200,0
+PLAB.US,D,20150316,000000,8.41,8.6,8.41,8.5,189200,0
+PLAB.US,D,20150317,000000,8.47,8.5,8.39,8.45,114800,0
+PLAB.US,D,20150318,000000,8.44,8.5,8.28,8.44,184900,0
+PLAB.US,D,20150319,000000,8.45,8.5,8.38,8.5,115200,0
+PLAB.US,D,20150320,000000,8.56,8.72,8.56,8.63,477100,0
+PLAB.US,D,20150323,000000,8.58,8.9,8.58,8.74,332900,0
+PLAB.US,D,20150324,000000,8.7,8.85,8.64,8.71,84400,0
+PLAB.US,D,20150325,000000,8.74,8.84,8.55,8.6,422500,0
+PLAB.US,D,20150326,000000,8.58,8.64,8.41,8.6,216300,0
+PLAB.US,D,20150327,000000,8.57,8.67,8.42,8.66,229600,0
+PLAB.US,D,20150330,000000,8.73,8.79,8.65,8.68,513600,0
+PLAB.US,D,20150331,000000,8.52,8.62,8.37,8.5,152182,0
+PLAB.US,D,20150401,000000,8.48,8.55,8.35,8.51,187800,0
+PLAB.US,D,20150402,000000,8.53,8.6,8.38,8.43,93700,0
+PLAB.US,D,20150406,000000,8.32,8.44,8.3,8.42,118100,0
+PLAB.US,D,20150407,000000,8.43,8.44,8.35,8.37,108149,0
+PLAB.US,D,20150408,000000,8.33,8.5,8.33,8.49,197000,0
+PLAB.US,D,20150409,000000,8.52,8.71,8.39,8.7,196884,0
+PLAB.US,D,20150410,000000,8.78,8.79,8.7,8.7,176600,0
+PLAB.US,D,20150413,000000,8.73,8.77,8.67,8.77,122300,0
+PLAB.US,D,20150414,000000,8.66,8.76,8.66,8.7,170700,0
+PLAB.US,D,20150415,000000,8.644,8.87,8.644,8.86,178327,0
+PLAB.US,D,20150416,000000,8.7,8.9,8.7,8.71,187583,0
+PLAB.US,D,20150417,000000,8.65,8.74,8.45,8.51,297500,0
+PLAB.US,D,20150420,000000,8.522,8.7,8.522,8.62,128222,0
+PLAB.US,D,20150421,000000,8.68,8.72,8.462,8.7,102808,0
+PLAB.US,D,20150422,000000,8.532,8.78,8.532,8.76,103803,0
+PLAB.US,D,20150423,000000,8.7,8.9,8.55,8.86,261400,0
+PLAB.US,D,20150424,000000,8.9,8.92,8.556,8.91,186611,0
+PLAB.US,D,20150427,000000,8.92,9.13,8.77,8.99,472900,0
+PLAB.US,D,20150428,000000,8.99,9.13,8.95,9.1,175294,0
+PLAB.US,D,20150429,000000,9.07,9.09,8.97,9,107700,0
+PLAB.US,D,20150430,000000,8.94,9,8.74,8.77,218500,0
+PLAB.US,D,20150501,000000,8.79,8.9,8.71,8.87,138300,0
+PLAB.US,D,20150504,000000,8.91,9,8.81,8.84,100700,0
+PLAB.US,D,20150505,000000,8.82,8.82,8.55,8.57,139600,0
+PLAB.US,D,20150506,000000,8.6,8.64,8.42,8.59,127656,0
+PLAB.US,D,20150507,000000,8.56,8.69,8.51,8.52,340698,0
+PLAB.US,D,20150508,000000,8.63,8.71,8.53,8.56,324300,0
+PLAB.US,D,20150511,000000,8.58,8.69,8.55,8.57,290300,0
+PLAB.US,D,20150512,000000,9.29,9.29,8.8,9.13,575181,0
+PLAB.US,D,20150513,000000,9.13,9.24,9.11,9.22,293000,0
+PLAB.US,D,20150514,000000,9.25,9.44,9.23,9.42,855400,0
+PLAB.US,D,20150515,000000,9.37,9.45,9.25,9.28,267335,0
+PLAB.US,D,20150518,000000,9.22,9.59,9.22,9.56,281548,0
+PLAB.US,D,20150519,000000,9.04,9.71,9.03,9.6,1149879,0
+PLAB.US,D,20150520,000000,9.67,9.98,9.6,9.92,852900,0
+PLAB.US,D,20150521,000000,9.97,10.28,9.94,10.24,672800,0
+PLAB.US,D,20150522,000000,10.29,10.41,10.2,10.23,676800,0
+PLAB.US,D,20150526,000000,10.23,10.37,9.99,10.09,341290,0
+PLAB.US,D,20150527,000000,10.17,10.37,10.11,10.28,255000,0
+PLAB.US,D,20150528,000000,10.28,10.39,10.06,10.13,264571,0
+PLAB.US,D,20150529,000000,10.14,10.23,9.99,10.09,337700,0
+PLAB.US,D,20150601,000000,10.09,10.15,9.95,10.08,298594,0
+PLAB.US,D,20150602,000000,10.11,10.11,9.92,9.96,336670,0
+PLAB.US,D,20150603,000000,10.02,10.13,9.95,9.97,192300,0
+PLAB.US,D,20150604,000000,9.94,10,9.83,9.89,226100,0
+PLAB.US,D,20150605,000000,9.85,10.18,9.72,10.18,908800,0
+PLAB.US,D,20150608,000000,10.23,10.55,10.2,10.23,597800,0
+PLAB.US,D,20150609,000000,10.25,10.39,10.07,10.19,193919,0
+PLAB.US,D,20150610,000000,10.28,10.39,10.22,10.23,243070,0
+PLAB.US,D,20150611,000000,10.05,10.33,10.01,10.27,226493,0
+PLAB.US,D,20150612,000000,10.28,10.28,10.01,10.1,257500,0
+PLAB.US,D,20150615,000000,10,10.1,9.89,9.98,239100,0
+PLAB.US,D,20150616,000000,9.94,10.08,9.9,10.01,223600,0
+PLAB.US,D,20150617,000000,10.08,10.12,9.9,9.97,253200,0
+PLAB.US,D,20150618,000000,10.01,10.06,9.91,9.99,515500,0
+PLAB.US,D,20150619,000000,10.01,10.23,10.01,10.11,377800,0
+PLAB.US,D,20150622,000000,10.17,10.24,10.05,10.09,210100,0
+PLAB.US,D,20150623,000000,10.17,10.17,10.095,10.14,190761,0
+PLAB.US,D,20150624,000000,10.1,10.2,9.95,9.97,222700,0
+PLAB.US,D,20150625,000000,10.03,10.11,9.89,10,351900,0
+PLAB.US,D,20150626,000000,9.98,9.99,9.7,9.75,717700,0
+PLAB.US,D,20150629,000000,9.6,9.73,9.5,9.69,299800,0
+PLAB.US,D,20150630,000000,9.83,9.89,9.47,9.51,272306,0
+PLAB.US,D,20150701,000000,9.56,9.67,9.41,9.51,269200,0
+PLAB.US,D,20150702,000000,9.54,9.62,9.51,9.56,233900,0
+PLAB.US,D,20150706,000000,9.53,9.62,9.4,9.45,246600,0
+PLAB.US,D,20150707,000000,9.42,9.48,9.15,9.43,344300,0
+PLAB.US,D,20150708,000000,9.42,9.42,9.23,9.25,233400,0
+PLAB.US,D,20150709,000000,9.35,9.41,9.1,9.15,386100,0
+PLAB.US,D,20150710,000000,9.2,9.34,9.05,9.1,218900,0
+PLAB.US,D,20150713,000000,9.1,9.23,8.94,9.2,403300,0
+PLAB.US,D,20150714,000000,9.24,9.26,9.05,9.11,185853,0
+PLAB.US,D,20150715,000000,9.15,9.15,9.03,9.06,185981,0
+PLAB.US,D,20150716,000000,9.12,9.12,8.87,9,379400,0
+PLAB.US,D,20150717,000000,8.94,9,8.73,8.78,232200,0
+PLAB.US,D,20150720,000000,8.82,8.85,8.66,8.69,297100,0
+PLAB.US,D,20150721,000000,8.73,8.88,8.64,8.65,218000,0
+PLAB.US,D,20150722,000000,8.61,8.61,8.41,8.45,454600,0
+PLAB.US,D,20150723,000000,8.44,8.54,8.25,8.31,411600,0
+PLAB.US,D,20150724,000000,8.26,8.31,8.16,8.23,347500,0
+PLAB.US,D,20150727,000000,8.2,8.39,8.13,8.29,283800,0
+PLAB.US,D,20150728,000000,8.33,8.43,8.22,8.39,164200,0
+PLAB.US,D,20150729,000000,8.36,8.4,8.3,8.32,163600,0
+PLAB.US,D,20150730,000000,8.27,8.57,8.25,8.53,406100,0
+PLAB.US,D,20150731,000000,8.57,8.57,8.21,8.25,297500,0
+PLAB.US,D,20150803,000000,8.2,8.3,8.16,8.25,605414,0
+PLAB.US,D,20150804,000000,8.28,8.37,8.1,8.12,309500,0
+PLAB.US,D,20150805,000000,8.12,8.28,8.11,8.13,188000,0
+PLAB.US,D,20150806,000000,8.14,8.17,8,8.15,273033,0
+PLAB.US,D,20150807,000000,8.07,8.11,7.9,8,487000,0
+PLAB.US,D,20150810,000000,8.02,8.11,7.99,8.09,290100,0
+PLAB.US,D,20150811,000000,8.05,8.05,7.865,7.9,296427,0
+PLAB.US,D,20150812,000000,7.95,7.95,7.81,7.93,306000,0
+PLAB.US,D,20150813,000000,7.92,8.03,7.82,7.85,204000,0
+PLAB.US,D,20150814,000000,7.87,7.93,7.78,7.89,233000,0
+PLAB.US,D,20150817,000000,7.9,7.92,7.8,7.9,298600,0
+PLAB.US,D,20150818,000000,7.76,8,7.68,7.75,740300,0
+PLAB.US,D,20150819,000000,8.76,8.94,8.49,8.5,1908400,0
+PLAB.US,D,20150820,000000,8.46,8.86,8.44,8.65,1279600,0
+PLAB.US,D,20150821,000000,8.53,9.06,8.53,9.02,853600,0
+PLAB.US,D,20150824,000000,8.8,9.17,8.52,9,1521053,0
+PLAB.US,D,20150825,000000,9.14,9.15,8.78,8.79,469200,0
+PLAB.US,D,20150826,000000,8.94,9.09,8.71,8.82,532600,0
+PLAB.US,D,20150827,000000,8.86,9.03,8.82,8.96,457500,0
+PLAB.US,D,20150828,000000,8.93,9.11,8.93,9.01,360500,0
+PLAB.US,D,20150831,000000,9.04,9.21,9,9.11,420400,0
+PLAB.US,D,20150901,000000,9.05,9.21,8.91,8.96,344300,0
+PLAB.US,D,20150902,000000,9.12,9.12,8.9,9.04,330900,0
+PLAB.US,D,20150903,000000,9.11,9.19,8.98,9.14,432200,0
+PLAB.US,D,20150904,000000,9.1,9.12,8.99,9.09,302100,0
+PLAB.US,D,20150908,000000,9.17,9.27,9.04,9.24,392700,0
+PLAB.US,D,20150909,000000,9.24,9.25,9.04,9.06,225600,0
+PLAB.US,D,20150910,000000,9.07,9.21,9.005,9.19,320514,0
+PLAB.US,D,20150911,000000,9.19,9.28,9.16,9.26,269000,0
+PLAB.US,D,20150914,000000,9.25,9.34,9.19,9.28,207400,0
+PLAB.US,D,20150915,000000,9.28,9.39,9.27,9.33,155900,0
+PLAB.US,D,20150916,000000,9.37,9.41,9.3,9.37,220900,0
+PLAB.US,D,20150917,000000,9.33,9.45,9.3,9.33,205883,0
+PLAB.US,D,20150918,000000,9.23,9.39,9.09,9.13,373800,0
+PLAB.US,D,20150921,000000,9.13,9.28,9.1,9.19,342100,0
+PLAB.US,D,20150922,000000,9.16,9.16,9.05,9.1,199300,0
+PLAB.US,D,20150923,000000,9.12,9.12,8.92,8.92,225460,0
+PLAB.US,D,20150924,000000,8.83,9.05,8.7605,9.02,245775,0
+PLAB.US,D,20150925,000000,9.11,9.2,8.8,8.84,601000,0
+PLAB.US,D,20150928,000000,8.88,9.08,8.83,8.96,444007,0
+PLAB.US,D,20150929,000000,8.93,8.98,8.85,8.92,278600,0
+PLAB.US,D,20150930,000000,9.01,9.14,8.92,9.06,407900,0
+PLAB.US,D,20151001,000000,9.2,9.5,9.07,9.33,684900,0
+PLAB.US,D,20151002,000000,9.25,9.46,9.17,9.33,249400,0
+PLAB.US,D,20151005,000000,9.32,9.5,9.31,9.48,317776,0
+PLAB.US,D,20151006,000000,9.5,9.5,9.29,9.39,229100,0
+PLAB.US,D,20151007,000000,9.46,9.58,9.36,9.44,157300,0
+PLAB.US,D,20151008,000000,9.4,9.58,9.22,9.47,194200,0
+PLAB.US,D,20151009,000000,9.53,9.56,9.33,9.39,290800,0
+PLAB.US,D,20151012,000000,9.46,9.59,9.42,9.47,200641,0
+PLAB.US,D,20151013,000000,9.44,9.55,9.38,9.38,154000,0
+PLAB.US,D,20151014,000000,9.38,9.65,9.38,9.57,207200,0
+PLAB.US,D,20151015,000000,9.59,9.67,9.52,9.67,212600,0
+PLAB.US,D,20151016,000000,9.71,9.71,9.51,9.54,156400,0
+PLAB.US,D,20151019,000000,9.5,9.64,9.5,9.61,278704,0
+PLAB.US,D,20151020,000000,9.61,9.69,9.57,9.64,103699,0
+PLAB.US,D,20151021,000000,9.7,9.72,9.51,9.51,170400,0
+PLAB.US,D,20151022,000000,9.58,9.74,9.57,9.66,153400,0
+PLAB.US,D,20151023,000000,9.7,9.74,9.6,9.67,176600,0
+PLAB.US,D,20151026,000000,9.65,9.74,9.39,9.41,237000,0
+PLAB.US,D,20151027,000000,9.4,9.64,9.37,9.61,315300,0
+PLAB.US,D,20151028,000000,9.7,9.89,9.66,9.86,512200,0
+PLAB.US,D,20151029,000000,9.78,9.81,9.55,9.62,208300,0
+PLAB.US,D,20151030,000000,9.62,9.71,9.51,9.59,175100,0
+PLAB.US,D,20151102,000000,9.62,9.817,9.575,9.73,206540,0
+PLAB.US,D,20151103,000000,9.74,9.8,9.69,9.79,198300,0
+PLAB.US,D,20151104,000000,9.8,9.969,9.76,9.93,335324,0
+PLAB.US,D,20151105,000000,9.95,10.06,9.88,10.03,421200,0
+PLAB.US,D,20151106,000000,9.97,10.2,9.95,10.2,231300,0
+PLAB.US,D,20151109,000000,10.16,10.26,10.11,10.25,519760,0
+PLAB.US,D,20151110,000000,10.18,10.26,10.08,10.12,325300,0
+PLAB.US,D,20151111,000000,10.12,10.23,10.08,10.11,144900,0
+PLAB.US,D,20151112,000000,10.09,10.09,9.94,9.96,299800,0
+PLAB.US,D,20151113,000000,9.88,10.06,9.88,9.98,236900,0
+PLAB.US,D,20151116,000000,9.99,10.14,9.95,10.08,428600,0
+PLAB.US,D,20151117,000000,10.12,10.14,9.93,9.97,357000,0
+PLAB.US,D,20151118,000000,9.96,10.25,9.93,10.23,402300,0
+PLAB.US,D,20151119,000000,10.24,10.68,10.12,10.57,594500,0
+PLAB.US,D,20151120,000000,10.68,10.71,10.59,10.62,398500,0
+PLAB.US,D,20151123,000000,10.62,10.69,10.54,10.56,313800,0
+PLAB.US,D,20151124,000000,10.51,10.57,10.19,10.41,726100,0
+PLAB.US,D,20151125,000000,10.43,10.72,10.4,10.56,1138200,0
+PLAB.US,D,20151127,000000,10.58,10.82,10.55,10.78,341000,0
+PLAB.US,D,20151130,000000,10.95,11,10.82,10.97,1473000,0
+PLAB.US,D,20151201,000000,11.06,11.099,10.94,11.06,1051885,0
+PLAB.US,D,20151202,000000,11.1,11.36,11.07,11.15,1755493,0
+PLAB.US,D,20151203,000000,12.09,12.25,11.42,11.62,2680257,0
+PLAB.US,D,20151204,000000,11.84,12.54,11.72,12.44,2573800,0
+PLAB.US,D,20151207,000000,12.46,12.67,12.28,12.58,1435100,0
+PLAB.US,D,20151208,000000,12.47,12.64,12.35,12.47,3326828,0
+PLAB.US,D,20151209,000000,12.49,12.62,12.4,12.46,770600,0
+PLAB.US,D,20151210,000000,12.42,12.94,12.32,12.82,1079800,0
+PLAB.US,D,20151211,000000,12.64,12.75,12.3,12.4,906900,0
+PLAB.US,D,20151214,000000,12.5,12.67,12.46,12.51,793457,0
+PLAB.US,D,20151215,000000,12.53,12.66,12.28,12.36,751900,0
+PLAB.US,D,20151216,000000,12.5,12.73,12.37,12.67,710900,0
+PLAB.US,D,20151217,000000,12.7,13.05,12.6,12.63,1057800,0
+PLAB.US,D,20151218,000000,12.65,12.75,12.32,12.41,1138800,0
+PLAB.US,D,20151221,000000,12.52,12.74,12.44,12.66,683500,0
+PLAB.US,D,20151222,000000,12.73,12.9,12.61,12.865,765681,0
+PLAB.US,D,20151223,000000,12.91,12.93,12.55,12.59,487800,0
+PLAB.US,D,20151224,000000,12.55,12.88,12.55,12.78,242556,0
+PLAB.US,D,20151228,000000,12.95,13,12.61,12.73,395086,0
+PLAB.US,D,20151229,000000,12.83,13,12.73,12.92,678258,0
+PLAB.US,D,20151230,000000,12.92,12.92,12.64,12.65,288596,0
+PLAB.US,D,20151231,000000,12.65,12.72,12.4,12.45,474311,0
+PLAB.US,D,20160104,000000,12.21,12.21,11.74,12.13,1027741,0
+PLAB.US,D,20160105,000000,12.27,12.38,12.1,12.28,655231,0
+PLAB.US,D,20160106,000000,12.07,12.15,11.93,11.94,804414,0
+PLAB.US,D,20160107,000000,11.79,12.125,11.6,12.04,999151,0
+PLAB.US,D,20160108,000000,11.98,12.23,11.77,11.8,887353,0
+PLAB.US,D,20160111,000000,12.05,12.19,11.86,11.9,751801,0
+PLAB.US,D,20160112,000000,12,12.298,11.97,12.2,1213328,0
+PLAB.US,D,20160113,000000,12.2,12.235,11.8501,11.89,522524,0
+PLAB.US,D,20160114,000000,11.93,11.99,11.6,11.88,564321,0
+PLAB.US,D,20160115,000000,11.55,11.685,11.44,11.65,685225,0
+PLAB.US,D,20160119,000000,11.69,11.82,11.5,11.6,663100,0
+PLAB.US,D,20160120,000000,11.53,11.92,11.48,11.82,1219497,0
+PLAB.US,D,20160121,000000,11.93,12.09,11.66,11.77,967295,0
+PLAB.US,D,20160122,000000,11.9,12.25,11.8201,12.11,910969,0
+PLAB.US,D,20160125,000000,12.13,12.33,11.79,11.86,567505,0
+PLAB.US,D,20160126,000000,11.98,12.4,11.89,11.95,640474,0
+PLAB.US,D,20160127,000000,11.94,12,11.74,11.76,509881,0
+PLAB.US,D,20160128,000000,11.85,12.02,11.7,11.74,638710,0
+PLAB.US,D,20160129,000000,11.76,11.94,11.76,11.94,690798,0
+PLAB.US,D,20160201,000000,11.94,12.39,11.83,12.28,1281329,0
+PLAB.US,D,20160202,000000,12.25,12.25,11.98,12.11,1121882,0
+PLAB.US,D,20160203,000000,12.16,12.23,11.89,11.91,630683,0
+PLAB.US,D,20160204,000000,11.93,12.2325,11.81,11.92,421919,0
+PLAB.US,D,20160205,000000,11.84,11.88,11.42,11.46,719647,0
+PLAB.US,D,20160208,000000,11.33,11.361,11,11.18,1135167,0
+PLAB.US,D,20160209,000000,11.07,11.47,11,11.09,539295,0
+PLAB.US,D,20160210,000000,11.21,11.35,11.08,11.16,390971,0
+PLAB.US,D,20160211,000000,10.3,10.5,9.79,9.87,3061285,0
+PLAB.US,D,20160212,000000,9.71,9.77,9.32,9.44,1173023,0
+PLAB.US,D,20160216,000000,9.55,9.567,9.3,9.42,1483843,0
+PLAB.US,D,20160217,000000,9.52,9.82,9.51,9.78,1091241,0
+PLAB.US,D,20160218,000000,9.83,9.9099,9.72,9.8,689675,0
+PLAB.US,D,20160219,000000,9.8,9.98,9.61,9.95,500092,0
+PLAB.US,D,20160222,000000,9.81,9.99,9.81,9.94,701231,0
+PLAB.US,D,20160223,000000,9.93,10,9.78,9.87,581457,0
+PLAB.US,D,20160224,000000,9.42,10.28,9.4,9.94,1207166,0
+PLAB.US,D,20160225,000000,9.92,10.4,9.92,10.21,1014753,0
+PLAB.US,D,20160226,000000,10.3,10.36,10.2,10.24,519177,0
+PLAB.US,D,20160229,000000,10.3,10.46,10.11,10.17,573360,0
+PLAB.US,D,20160301,000000,10.19,10.305,9.84,9.85,1015995,0
+PLAB.US,D,20160302,000000,9.86,10.08,9.81,9.98,890933,0
+PLAB.US,D,20160303,000000,9.95,10.07,9.92,10.01,692075,0
+PLAB.US,D,20160304,000000,10.05,10.11,9.875,9.97,701290,0
+PLAB.US,D,20160307,000000,9.91,10,9.88,9.99,484929,0
+PLAB.US,D,20160308,000000,9.97,10.11,9.92,9.95,699051,0
+PLAB.US,D,20160309,000000,10.02,10.155,9.89,9.94,921700,0
+PLAB.US,D,20160310,000000,9.93,10.12,9.85,9.96,529512,0
+PLAB.US,D,20160311,000000,10,10.11,9.91,10.06,249667,0
+PLAB.US,D,20160314,000000,10.03,10.04,9.83,9.9,619503,0
+PLAB.US,D,20160315,000000,9.84,9.95,9.77,9.84,548683,0
+PLAB.US,D,20160316,000000,9.84,9.9,9.76,9.89,446460,0
+PLAB.US,D,20160317,000000,9.68,9.94,9.68,9.9,518418,0
+PLAB.US,D,20160318,000000,9.93,10.04,9.77,9.85,818247,0
+PLAB.US,D,20160321,000000,9.85,9.97,9.84,9.94,454302,0
+PLAB.US,D,20160322,000000,9.94,10.15,9.92,10.04,622612,0
+PLAB.US,D,20160323,000000,10.01,10.18,9.92,10.12,659202,0
+PLAB.US,D,20160324,000000,10.12,10.38,9.94,10,482890,0
+PLAB.US,D,20160328,000000,10,10.15,9.94,10.14,349537,0
+PLAB.US,D,20160329,000000,10.16,10.42,10.14,10.39,484760,0
+PLAB.US,D,20160330,000000,10.38,10.43,10.35,10.4,527307,0
+PLAB.US,D,20160331,000000,10.41,10.41,10.33,10.41,333851,0
+PLAB.US,D,20160401,000000,10.34,10.59,10.27,10.55,503875,0
+PLAB.US,D,20160404,000000,10.42,10.53,10.33,10.5,402237,0
+PLAB.US,D,20160405,000000,10.45,10.485,10.34,10.39,433492,0
+PLAB.US,D,20160406,000000,10.4,10.4,10.175,10.27,367985,0
+PLAB.US,D,20160407,000000,10.26,10.39,10.22,10.36,346557,0
+PLAB.US,D,20160408,000000,10.46,10.5,10.36,10.48,270247,0
+PLAB.US,D,20160411,000000,10.5,10.66,10.375,10.44,442370,0
+PLAB.US,D,20160412,000000,10.44,10.53,10.31,10.43,297283,0
+PLAB.US,D,20160413,000000,10.49,10.63,10.41,10.61,297254,0
+PLAB.US,D,20160414,000000,10.61,10.73,10.5,10.72,319748,0
+PLAB.US,D,20160415,000000,10.67,10.72,10.59,10.62,282073,0
+PLAB.US,D,20160418,000000,10.62,10.785,10.59,10.74,211251,0
+PLAB.US,D,20160419,000000,10.75,10.97,10.72,10.8,290527,0
+PLAB.US,D,20160420,000000,10.79,10.895,10.73,10.885,425351,0
+PLAB.US,D,20160421,000000,10.89,10.94,10.85,10.89,370155,0
+PLAB.US,D,20160422,000000,10.86,11,10.85,10.97,316355,0
+PLAB.US,D,20160425,000000,11,11.055,10.91,10.965,386621,0
+PLAB.US,D,20160426,000000,10.96,11,10.86,10.95,361010,0
+PLAB.US,D,20160427,000000,10.9,11.13,10.9,11.13,386147,0
+PLAB.US,D,20160428,000000,11.11,11.12,11,11.005,304705,0
+PLAB.US,D,20160429,000000,10.97,11,10.58,10.585,319109,0
+PLAB.US,D,20160502,000000,10.57,10.66,10.43,10.615,288282,0
+PLAB.US,D,20160503,000000,10.58,10.69,10.51,10.65,538875,0
+PLAB.US,D,20160504,000000,10.57,10.61,10.33,10.35,374084,0
+PLAB.US,D,20160505,000000,10.34,10.4,10.245,10.25,221101,0
+PLAB.US,D,20160506,000000,10.17,10.28,10.112,10.21,223900,0
+PLAB.US,D,20160509,000000,10.25,10.35,10.1596,10.275,175673,0
+PLAB.US,D,20160510,000000,10.26,10.42,10.17,10.3,471030,0
+PLAB.US,D,20160511,000000,10.32,10.43,10.18,10.205,289579,0
+PLAB.US,D,20160512,000000,10.21,10.25,9.95,10.01,366130,0
+PLAB.US,D,20160513,000000,10.03,10.11,9.94,9.97,345745,0
+PLAB.US,D,20160516,000000,9.94,10.12,9.93,9.99,372387,0
+PLAB.US,D,20160517,000000,9.95,9.98,9.69,9.72,524825,0
+PLAB.US,D,20160518,000000,9.5,9.93,9.17,9.37,906894,0
+PLAB.US,D,20160519,000000,9.31,9.3463,8.755,8.9,850532,0
+PLAB.US,D,20160520,000000,8.97,9.27,8.9001,9.26,652677,0
+PLAB.US,D,20160523,000000,9.22,9.35,9.15,9.18,422102,0
+PLAB.US,D,20160524,000000,9.18,9.43,9.18,9.41,285310,0
+PLAB.US,D,20160525,000000,9.42,9.46,9.31,9.32,216017,0
+PLAB.US,D,20160526,000000,9.31,9.48,9.31,9.45,219817,0
+PLAB.US,D,20160527,000000,9.48,9.785,9.46,9.77,415991,0
+PLAB.US,D,20160531,000000,9.75,9.75,9.49,9.6,352417,0
+PLAB.US,D,20160601,000000,9.55,9.71,9.49,9.71,419950,0
+PLAB.US,D,20160602,000000,9.67,9.67,9.47,9.6,253959,0
+PLAB.US,D,20160603,000000,9.61,9.68,9.6,9.645,258854,0
+PLAB.US,D,20160606,000000,9.64,9.74,9.54,9.72,239171,0
+PLAB.US,D,20160607,000000,9.69,9.75,9.58,9.71,212617,0
+PLAB.US,D,20160608,000000,9.7,9.78,9.565,9.57,391350,0
+PLAB.US,D,20160609,000000,9.54,9.59,9.46,9.56,200238,0
+PLAB.US,D,20160610,000000,9.48,9.48,9.28,9.28,257697,0
+PLAB.US,D,20160613,000000,9.24,9.43,9.23,9.27,239342,0
+PLAB.US,D,20160614,000000,9.25,9.34,9.14,9.28,242230,0
+PLAB.US,D,20160615,000000,9.31,9.37,9.225,9.3,228276,0
+PLAB.US,D,20160616,000000,9.25,9.25,9.12,9.23,361051,0
+PLAB.US,D,20160617,000000,9.26,9.43,9.01,9.14,429338,0
+PLAB.US,D,20160620,000000,9.2,9.31,9.1101,9.16,330090,0
+PLAB.US,D,20160621,000000,9.2,9.26,9.15,9.225,239732,0
+PLAB.US,D,20160622,000000,9.23,9.298,9.0901,9.16,227049,0
+PLAB.US,D,20160623,000000,9.24,9.29,9.17,9.23,353168,0
+PLAB.US,D,20160624,000000,8.93,9.14,8.88,8.96,299868,0
+PLAB.US,D,20160627,000000,8.86,8.88,8.56,8.66,372066,0
+PLAB.US,D,20160628,000000,8.7,8.89,8.562,8.87,333592,0
+PLAB.US,D,20160629,000000,8.88,9.08,8.8,8.88,336125,0
+PLAB.US,D,20160630,000000,8.87,8.93,8.76,8.91,374147,0
+PLAB.US,D,20160701,000000,8.92,8.9999,8.86,8.89,134835,0
+PLAB.US,D,20160705,000000,8.93,8.95,8.785,8.825,170977,0
+PLAB.US,D,20160706,000000,8.77,8.8,8.64,8.71,254858,0
+PLAB.US,D,20160707,000000,8.7,8.9125,8.595,8.67,259295,0
+PLAB.US,D,20160708,000000,8.7,8.94,8.67,8.9,370170,0
+PLAB.US,D,20160711,000000,8.91,9.06,8.91,9.03,153176,0
+PLAB.US,D,20160712,000000,9.08,9.19,9.04,9.16,360915,0
+PLAB.US,D,20160713,000000,9.17,9.28,9.1,9.25,155930,0
+PLAB.US,D,20160714,000000,9.33,9.33,9.17,9.24,202470,0
+PLAB.US,D,20160715,000000,9.29,9.35,9.13,9.28,195990,0
+PLAB.US,D,20160718,000000,9.3,9.38,9.25,9.29,244514,0
+PLAB.US,D,20160719,000000,9.27,9.47,9.21,9.44,385994,0
+PLAB.US,D,20160720,000000,9.46,9.56,9.37,9.5,565758,0
+PLAB.US,D,20160721,000000,9.49,9.55,9.4,9.51,317764,0
+PLAB.US,D,20160722,000000,9.51,9.54,9.42,9.455,150957,0
+PLAB.US,D,20160725,000000,9.47,9.54,9.36,9.39,168202,0
+PLAB.US,D,20160726,000000,9.38,9.85,9.35,9.75,637496,0
+PLAB.US,D,20160727,000000,9.76,9.85,9.7,9.75,161965,0
+PLAB.US,D,20160728,000000,9.74,9.85,9.7,9.82,203589,0
+PLAB.US,D,20160729,000000,9.79,9.79,9.63,9.66,394107,0
+PLAB.US,D,20160801,000000,9.66,9.66,9.51,9.58,283554,0
+PLAB.US,D,20160802,000000,9.57,9.76,9.5,9.72,438758,0
+PLAB.US,D,20160803,000000,9.72,9.74,9.53,9.68,255694,0
+PLAB.US,D,20160804,000000,9.66,9.74,9.54,9.54,196525,0
+PLAB.US,D,20160805,000000,9.56,10.005,9.56,9.77,341044,0
+PLAB.US,D,20160808,000000,9.74,9.865,9.7,9.79,183770,0
+PLAB.US,D,20160809,000000,9.77,9.97,9.77,9.91,152176,0
+PLAB.US,D,20160810,000000,9.89,9.89,9.67,9.71,129679,0
+PLAB.US,D,20160811,000000,9.71,9.86,9.7,9.76,182050,0
+PLAB.US,D,20160812,000000,9.78,9.92,9.72,9.87,212609,0
+PLAB.US,D,20160815,000000,9.9,10.12,9.89,10.095,237624,0
+PLAB.US,D,20160816,000000,10.05,10.1699,10.01,10.08,204956,0
+PLAB.US,D,20160817,000000,10.08,10.15,9.99,10.1,261027,0
+PLAB.US,D,20160818,000000,9.25,9.4442,8.81,9.03,1565456,0
+PLAB.US,D,20160819,000000,9.02,9.13,8.95,9.02,660937,0
+PLAB.US,D,20160822,000000,8.98,9.285,8.9,9.22,445067,0
+PLAB.US,D,20160823,000000,9.28,9.46,9.2272,9.27,236977,0
+PLAB.US,D,20160824,000000,9.22,9.28,9.12,9.15,267785,0
+PLAB.US,D,20160825,000000,9.12,9.43,9.09,9.355,260564,0
+PLAB.US,D,20160826,000000,9.37,9.5,9.33,9.38,269370,0
+PLAB.US,D,20160829,000000,9.45,9.52,9.39,9.4,168753,0
+PLAB.US,D,20160830,000000,9.4,9.56,9.4,9.51,247862,0
+PLAB.US,D,20160831,000000,9.55,9.64,9.46,9.56,326130,0
+PLAB.US,D,20160901,000000,9.55,9.645,9.49,9.58,206735,0
+PLAB.US,D,20160902,000000,9.65,9.72,9.61,9.67,179673,0
+PLAB.US,D,20160906,000000,9.7,9.74,9.59,9.74,162711,0
+PLAB.US,D,20160907,000000,9.79,10,9.69,9.995,281935,0
+PLAB.US,D,20160908,000000,9.94,10.43,9.84,10.42,700141,0
+PLAB.US,D,20160909,000000,10.35,10.36,10.03,10.1,425328,0
+PLAB.US,D,20160912,000000,10.02,10.1,9.95,10.06,396265,0
+PLAB.US,D,20160913,000000,10.05,10.07,9.92,9.99,369471,0
+PLAB.US,D,20160914,000000,9.98,10.01,9.77,9.93,432220,0
+PLAB.US,D,20160915,000000,9.96,10.09,9.78,9.98,345906,0
+PLAB.US,D,20160916,000000,9.99,10.03,9.73,9.73,514906,0
+PLAB.US,D,20160919,000000,9.74,9.89,9.74,9.82,325091,0
+PLAB.US,D,20160920,000000,9.89,10.12,9.76,9.87,327003,0
+PLAB.US,D,20160921,000000,9.9,10.07,9.895,10.06,245313,0
+PLAB.US,D,20160922,000000,10.1,10.39,10.1,10.35,332854,0
+PLAB.US,D,20160923,000000,10.3,10.62,10.3,10.595,391335,0
+PLAB.US,D,20160926,000000,10.53,10.53,10.26,10.29,381153,0
+PLAB.US,D,20160927,000000,10.25,10.36,10.15,10.23,260458,0
+PLAB.US,D,20160928,000000,10.21,10.3,10.18,10.29,174800,0
+PLAB.US,D,20160929,000000,10.26,10.29,10.05,10.11,213948,0
+PLAB.US,D,20160930,000000,10.19,10.37,10.14,10.31,342777,0
+PLAB.US,D,20161003,000000,10.26,10.39,10.12,10.19,174049,0
+PLAB.US,D,20161004,000000,10.35,10.5,10.201,10.44,452817,0
+PLAB.US,D,20161005,000000,10.4,10.63,10.4,10.6,227523,0
+PLAB.US,D,20161006,000000,10.58,10.69,10.28,10.66,365636,0
+PLAB.US,D,20161007,000000,10.72,10.9,10.6,10.67,243605,0
+PLAB.US,D,20161010,000000,10.75,10.84,10.68,10.79,176573,0
+PLAB.US,D,20161011,000000,10.74,10.74,10.5,10.59,279385,0
+PLAB.US,D,20161012,000000,10.58,10.6,10.51,10.55,240780,0
+PLAB.US,D,20161013,000000,10.55,10.6,10.23,10.26,265421,0
+PLAB.US,D,20161014,000000,10.33,10.49,10.15,10.18,146348,0
+PLAB.US,D,20161017,000000,10.1,10.15,10,10.05,135828,0
+PLAB.US,D,20161018,000000,10.15,10.15,9.9,10,150997,0
+PLAB.US,D,20161019,000000,9.9,10.1,9.8,10.1,106794,0
+PLAB.US,D,20161020,000000,10.05,10.1,9.6,9.75,284436,0
+PLAB.US,D,20161021,000000,9.65,10.05,9.65,9.85,225162,0
+PLAB.US,D,20161024,000000,9.95,10.1,9.85,10.05,165101,0
+PLAB.US,D,20161025,000000,10,10.1,9.95,10,119211,0
+PLAB.US,D,20161026,000000,10,10.05,9.95,9.95,128009,0
+PLAB.US,D,20161027,000000,9.95,10.1,9.925,10.05,232144,0
+PLAB.US,D,20161028,000000,10.1,10.1,9.75,9.85,273518,0
+PLAB.US,D,20161031,000000,9.8,10,9.65,9.7,537885,0
+PLAB.US,D,20161101,000000,9.6,9.9,9.6,9.85,319005,0
+PLAB.US,D,20161102,000000,9.85,10,9.75,9.85,484652,0
+PLAB.US,D,20161103,000000,9.8,10.1,9.7648,10.05,247772,0
+PLAB.US,D,20161104,000000,10.05,10.1,9.75,9.9,305639,0
+PLAB.US,D,20161107,000000,10.1,10.25,9.95,10.15,279389,0
+PLAB.US,D,20161108,000000,10.15,10.5,10.15,10.3,361865,0
+PLAB.US,D,20161109,000000,10.25,10.7,10.0057,10.7,334998,0
+PLAB.US,D,20161110,000000,10.75,10.95,10.5,10.75,448535,0
+PLAB.US,D,20161111,000000,8.4,9.45,8.2,9.4,2669942,0
+PLAB.US,D,20161114,000000,9.4,9.65,9.3,9.6,607160,0
+PLAB.US,D,20161115,000000,9.5,10,9.45,10,370846,0
+PLAB.US,D,20161116,000000,10,10.15,9.8,9.95,474368,0
+PLAB.US,D,20161117,000000,9.9,10.15,9.8,9.9,542115,0
+PLAB.US,D,20161118,000000,9.9,10.025,9.6,10,289161,0
+PLAB.US,D,20161121,000000,10.6,10.6,9.85,10.1,245752,0
+PLAB.US,D,20161122,000000,10.2,10.6,10.05,10.55,324504,0
+PLAB.US,D,20161123,000000,10.5,10.7,10.35,10.65,179549,0
+PLAB.US,D,20161125,000000,10.6,10.65,10.35,10.4,118198,0
+PLAB.US,D,20161128,000000,10.35,10.65,10.2,10.25,387715,0
+PLAB.US,D,20161129,000000,10.3,10.35,9.9,10.1,795125,0
+PLAB.US,D,20161130,000000,10.2,10.2,9.95,10,303274,0
+PLAB.US,D,20161201,000000,9.95,10.2,9.45,9.65,575776,0
+PLAB.US,D,20161202,000000,9.6,9.75,9.5,9.65,248680,0
+PLAB.US,D,20161205,000000,9.75,10.15,9.7,9.8,893171,0
+PLAB.US,D,20161206,000000,10.65,10.65,9.95,10.25,1023413,0
+PLAB.US,D,20161207,000000,10.4,10.725,10.15,10.55,1034197,0
+PLAB.US,D,20161208,000000,10.45,11.3,10.45,11.15,1201686,0
+PLAB.US,D,20161209,000000,11.15,11.6775,10.95,11.55,832949,0
+PLAB.US,D,20161212,000000,11.5,11.7,11.35,11.6,454147,0
+PLAB.US,D,20161213,000000,11.65,11.75,11.3614,11.5,755501,0
+PLAB.US,D,20161214,000000,11.4,11.65,10.9,11.45,402440,0
+PLAB.US,D,20161215,000000,11.4,11.85,11.25,11.7,662474,0
+PLAB.US,D,20161216,000000,11.75,12.1,11.45,11.55,1112300,0
+PLAB.US,D,20161219,000000,11.55,11.85,11.55,11.55,1196603,0
+PLAB.US,D,20161220,000000,11.55,12.1,11.5,11.7,731555,0
+PLAB.US,D,20161221,000000,11.6,11.75,11.475,11.5,234763,0
+PLAB.US,D,20161222,000000,11.55,11.6,11.3,11.45,272477,0
+PLAB.US,D,20161223,000000,11.4,11.575,11.35,11.55,138123,0
+PLAB.US,D,20161227,000000,11.55,11.8,11.45,11.65,213688,0
+PLAB.US,D,20161228,000000,11.6,11.7,11.5,11.55,310320,0
+PLAB.US,D,20161229,000000,11.55,11.65,11.35,11.45,143098,0
+PLAB.US,D,20161230,000000,11.45,11.55,11.3,11.3,179861,0
+PLAB.US,D,20170103,000000,11.5,11.55,11.1,11.35,366102,0
+PLAB.US,D,20170104,000000,11.3,11.4,11.1,11.3,231610,0
+PLAB.US,D,20170105,000000,11.25,11.4,11.1,11.15,320641,0
+PLAB.US,D,20170106,000000,11.2,11.25,11.05,11.05,354585,0
+PLAB.US,D,20170109,000000,10.95,11.2,10.95,11,580838,0
+PLAB.US,D,20170110,000000,10.95,11,10.75,10.8,369706,0
+PLAB.US,D,20170111,000000,10.85,11.1,10.7,11,537029,0
+PLAB.US,D,20170112,000000,11,11.075,10.8,11,737396,0
+PLAB.US,D,20170113,000000,11.15,11.4,11.05,11.4,492855,0
+PLAB.US,D,20170117,000000,11.45,11.5,11.2,11.35,475670,0
+PLAB.US,D,20170118,000000,11.35,11.45,11.25,11.4,449632,0
+PLAB.US,D,20170119,000000,11.4,11.5,11.2,11.25,418705,0
+PLAB.US,D,20170120,000000,11.25,11.45,11.25,11.35,351457,0
+PLAB.US,D,20170123,000000,11.35,11.45,11.25,11.35,299602,0
+PLAB.US,D,20170124,000000,11.4,11.6,11.35,11.55,674062,0
+PLAB.US,D,20170125,000000,11.6,11.925,11.6,11.85,521820,0
+PLAB.US,D,20170126,000000,11.8,11.95,11.7,11.85,274833,0
+PLAB.US,D,20170127,000000,11.9,11.95,11.6,11.65,194648,0
+PLAB.US,D,20170130,000000,11.65,11.65,11.4,11.4,283853,0
+PLAB.US,D,20170131,000000,11.35,11.65,11.35,11.5,273472,0
+PLAB.US,D,20170201,000000,11.65,11.8,11.4,11.45,348175,0
+PLAB.US,D,20170202,000000,11.45,11.55,11.35,11.45,339908,0
+PLAB.US,D,20170203,000000,11.6,11.7,11.5,11.6,298294,0
+PLAB.US,D,20170206,000000,11.55,11.75,11.45,11.65,236892,0
+PLAB.US,D,20170207,000000,11.65,11.65,11.3,11.35,265822,0
+PLAB.US,D,20170208,000000,11.35,11.4,11.25,11.3,211228,0
+PLAB.US,D,20170209,000000,11.4,11.75,11.25,11.55,369649,0
+PLAB.US,D,20170210,000000,11.65,11.75,11.3,11.65,167998,0
+PLAB.US,D,20170213,000000,11.75,11.8,11.3,11.3,305937,0
+PLAB.US,D,20170214,000000,11.2,11.35,11.1,11.3,336229,0
+PLAB.US,D,20170215,000000,10.7,11.65,10.7,11.4,577144,0
+PLAB.US,D,20170216,000000,11.4,11.5,11,11.2,385466,0
+PLAB.US,D,20170217,000000,11.2,11.35,11,11.25,410126,0
+PLAB.US,D,20170221,000000,11.2,11.45,11.155,11.3,266736,0
+PLAB.US,D,20170222,000000,11.2,11.275,10.95,11.05,200025,0
+PLAB.US,D,20170223,000000,10.95,11.075,10.85,10.85,249128,0
+PLAB.US,D,20170224,000000,10.8,11.1,10.75,10.9,211534,0
+PLAB.US,D,20170227,000000,10.95,10.95,10.75,10.85,211853,0
+PLAB.US,D,20170228,000000,10.75,10.85,10.6,10.7,342084,0
+PLAB.US,D,20170301,000000,10.8,11.1,10.7,11.05,484210,0
+PLAB.US,D,20170302,000000,11,11.05,10.85,10.95,188442,0
+PLAB.US,D,20170303,000000,10.95,10.95,10.75,10.85,179123,0
+PLAB.US,D,20170306,000000,10.5,10.8,10.4,10.75,387430,0
+PLAB.US,D,20170307,000000,10.75,10.95,10.7,10.75,386659,0
+PLAB.US,D,20170308,000000,10.75,10.95,10.65,10.8,156733,0
+PLAB.US,D,20170309,000000,10.8,10.8,10.55,10.6,137799,0
+PLAB.US,D,20170310,000000,10.65,10.8,10.6,10.7,137717,0
+PLAB.US,D,20170313,000000,10.7,10.9,10.6,10.7,89377,0
+PLAB.US,D,20170314,000000,10.65,10.75,10.5,10.65,107697,0
+PLAB.US,D,20170315,000000,10.6,10.825,10.55,10.8,143266,0
+PLAB.US,D,20170316,000000,10.8,10.85,10.75,10.8,106873,0
+PLAB.US,D,20170317,000000,10.7,11.1,10.65,11.1,503910,0
+PLAB.US,D,20170320,000000,11.1,11.2,11.05,11.2,209164,0
+PLAB.US,D,20170321,000000,11.2,11.3,10.8,10.85,297808,0
+PLAB.US,D,20170322,000000,10.85,10.95,10.75,10.85,259747,0
+PLAB.US,D,20170323,000000,10.85,11.15,10.85,10.9,166199,0
+PLAB.US,D,20170324,000000,10.95,11.1,10.75,10.85,209904,0
+PLAB.US,D,20170327,000000,10.75,11,10.65,10.9,336027,0
+PLAB.US,D,20170328,000000,10.85,11,10.7,10.75,167328,0
+PLAB.US,D,20170329,000000,10.7,10.75,10.55,10.65,228977,0
+PLAB.US,D,20170330,000000,10.6,10.7,10.55,10.65,165809,0
+PLAB.US,D,20170331,000000,10.6,10.75,10.55,10.7,295632,0
+PLAB.US,D,20170403,000000,10.65,10.8,10.525,10.55,283032,0
+PLAB.US,D,20170404,000000,10.5,10.8,10.3,10.6,620050,0
+PLAB.US,D,20170405,000000,10.6,10.8,10.45,10.5,334557,0
+PLAB.US,D,20170406,000000,10.5,10.6,10.35,10.5,227861,0
+PLAB.US,D,20170407,000000,10.45,10.9,10.45,10.8,414166,0
+PLAB.US,D,20170410,000000,10.8,11,10.7,10.9,362191,0
+PLAB.US,D,20170411,000000,10.85,10.95,10.7,10.8,193963,0
+PLAB.US,D,20170412,000000,10.8,10.825,10.6,10.75,236176,0
+PLAB.US,D,20170413,000000,10.75,10.8,10.65,10.65,308301,0
+PLAB.US,D,20170417,000000,10.65,10.9,10.65,10.9,158900,0
+PLAB.US,D,20170418,000000,10.8,10.925,10.725,10.85,243535,0
+PLAB.US,D,20170419,000000,10.85,11.125,10.8,11.05,365980,0
+PLAB.US,D,20170420,000000,11.1,11.2,10.95,11.15,889621,0
+PLAB.US,D,20170421,000000,11.15,11.25,10.8,11.1,245337,0
+PLAB.US,D,20170424,000000,11.25,11.25,10.85,11.1,308201,0
+PLAB.US,D,20170425,000000,11.2,11.25,11.1,11.15,327756,0
+PLAB.US,D,20170426,000000,11.1,11.45,11.1,11.4,777348,0
+PLAB.US,D,20170427,000000,11.45,11.75,11.45,11.65,805975,0
+PLAB.US,D,20170428,000000,11.65,11.65,11.3,11.5,324497,0
+PLAB.US,D,20170501,000000,11.5,11.625,11.4,11.55,340510,0
+PLAB.US,D,20170502,000000,11.6,11.6,11.375,11.5,233100,0
+PLAB.US,D,20170503,000000,11.45,11.45,11.125,11.3,299692,0
+PLAB.US,D,20170504,000000,11.35,11.4,11.2,11.4,263830,0
+PLAB.US,D,20170505,000000,11.4,11.45,11.3,11.3,178242,0
+PLAB.US,D,20170508,000000,11.3,11.4,11.15,11.2,151068,0
+PLAB.US,D,20170509,000000,11.25,11.55,11.225,11.45,259301,0
+PLAB.US,D,20170510,000000,11.45,11.6,11.35,11.5,348445,0
+PLAB.US,D,20170511,000000,11.45,11.6,11.25,11.5,214136,0
+PLAB.US,D,20170512,000000,11.45,11.55,11.3,11.3,253525,0
+PLAB.US,D,20170515,000000,11.35,11.6,11.275,11.55,796375,0
+PLAB.US,D,20170516,000000,11.55,11.6,11.35,11.55,975959,0
+PLAB.US,D,20170517,000000,9.05,10.7,8.8,10.25,1813138,0
+PLAB.US,D,20170518,000000,10.2,10.5,10.05,10.45,767746,0
+PLAB.US,D,20170519,000000,10.45,10.45,10.025,10.1,765962,0
+PLAB.US,D,20170522,000000,10.15,10.3,9.95,10.15,1581180,0
+PLAB.US,D,20170523,000000,10.2,10.3,9.925,10.25,997073,0
+PLAB.US,D,20170524,000000,10.25,10.25,10,10,377664,0
+PLAB.US,D,20170525,000000,10.05,10.1,10,10,200008,0
+PLAB.US,D,20170526,000000,10.05,10.3,9.975,10.25,305641,0
+PLAB.US,D,20170530,000000,10.2,10.25,10.05,10.1,465379,0
+PLAB.US,D,20170531,000000,10.1,10.2,10,10.05,498888,0
+PLAB.US,D,20170601,000000,10.05,10.25,10,10.2,350121,0
+PLAB.US,D,20170602,000000,10.2,10.7,10.2,10.6,545071,0
+PLAB.US,D,20170605,000000,10.6,10.7,10.35,10.475,452170,0
+PLAB.US,D,20170606,000000,10.45,10.5,10.25,10.3,291570,0
+PLAB.US,D,20170607,000000,10.35,10.42,10.2,10.3,635683,0
+PLAB.US,D,20170608,000000,10.3,10.625,10.25,10.6,700537,0
+PLAB.US,D,20170609,000000,10.65,10.8,10.2,10.3,537244,0
+PLAB.US,D,20170612,000000,10.25,10.4,10,10.15,301457,0
+PLAB.US,D,20170613,000000,10.25,10.4,10,10.35,518584,0
+PLAB.US,D,20170614,000000,10.35,10.35,10,10.2,449469,0
+PLAB.US,D,20170615,000000,10.05,10.15,9.95,10,447385,0
+PLAB.US,D,20170616,000000,9.9,10.1,9.8,9.95,667900,0
+PLAB.US,D,20170619,000000,10,10.1,9.9,10,281807,0
+PLAB.US,D,20170620,000000,9.95,10,9.6,9.7,504245,0
+PLAB.US,D,20170621,000000,9.7,9.85,9.45,9.65,929092,0
+PLAB.US,D,20170622,000000,9.65,9.8,9.45,9.5,402719,0
+PLAB.US,D,20170623,000000,9.45,9.75,9.35,9.6,880456,0
+PLAB.US,D,20170626,000000,9.6,9.7,9.35,9.5,446365,0
+PLAB.US,D,20170627,000000,9.5,9.55,9.3,9.3,591926,0
+PLAB.US,D,20170628,000000,9.4,9.65,9.3,9.65,487225,0
+PLAB.US,D,20170629,000000,9.65,9.65,9.25,9.35,519885,0
+PLAB.US,D,20170630,000000,9.4,9.5,9.3,9.4,624822,0
+PLAB.US,D,20170703,000000,9.35,9.5,9.3,9.425,371477,0
+PLAB.US,D,20170705,000000,9.4,9.6,9.3,9.5,389541,0
+PLAB.US,D,20170706,000000,9.4,9.6,9.4,9.5,621874,0
+PLAB.US,D,20170707,000000,9.55,9.7,9.55,9.6,158237,0
+PLAB.US,D,20170710,000000,9.6,9.8,9.55,9.7,353917,0
+PLAB.US,D,20170711,000000,9.75,9.9,9.675,9.9,291805,0
+PLAB.US,D,20170712,000000,10,10.05,9.875,9.9,520862,0
+PLAB.US,D,20170713,000000,9.9,10.05,9.85,9.95,571368,0
+PLAB.US,D,20170714,000000,9.95,10.15,9.95,10.15,151694,0
+PLAB.US,D,20170717,000000,10.1,10.2,10,10.15,307628,0
+PLAB.US,D,20170718,000000,10.15,10.2,10.05,10.2,197339,0
+PLAB.US,D,20170719,000000,10.25,10.3,9.95,10.275,356015,0
+PLAB.US,D,20170720,000000,10.35,10.35,10.1,10.25,153118,0
+PLAB.US,D,20170721,000000,10.3,10.3,10.05,10.15,222602,0
+PLAB.US,D,20170724,000000,10.15,10.2,10.025,10.2,234380,0
+PLAB.US,D,20170725,000000,10.2,10.3,10.05,10.2,300175,0
+PLAB.US,D,20170726,000000,10.25,10.45,10.05,10.4,373935,0
+PLAB.US,D,20170727,000000,10.4,10.45,9.9,10.1,356553,0
+PLAB.US,D,20170728,000000,10.05,10.075,9.95,10,195254,0
+PLAB.US,D,20170731,000000,9.95,10.1,9.9,10.05,539105,0
+PLAB.US,D,20170801,000000,10.05,10.1,9.95,10,175809,0
+PLAB.US,D,20170802,000000,10,10.05,9.825,9.95,730711,0
+PLAB.US,D,20170803,000000,10,10.05,9.85,9.9,515226,0
+PLAB.US,D,20170804,000000,9.9,9.95,9.7,9.85,707216,0
+PLAB.US,D,20170807,000000,9.85,9.9,9.75,9.8,330317,0
+PLAB.US,D,20170808,000000,9.75,9.85,9.675,9.75,276405,0
+PLAB.US,D,20170809,000000,9.75,9.8,9.65,9.7,304176,0
+PLAB.US,D,20170810,000000,9.65,9.8,9.5,9.55,348625,0
+PLAB.US,D,20170811,000000,9.65,9.675,9.425,9.5,307714,0
+PLAB.US,D,20170814,000000,9.6,9.9,9.5,9.85,358788,0
+PLAB.US,D,20170815,000000,8.05,8.35,7.7,7.85,3232682,0
+PLAB.US,D,20170816,000000,7.8,8.05,7.75,7.95,1564511,0
+PLAB.US,D,20170817,000000,7.95,8,7.65,7.75,1231209,0
+PLAB.US,D,20170818,000000,7.65,7.85,7.55,7.55,1449429,0
+PLAB.US,D,20170821,000000,7.6,7.8,7.55,7.65,729416,0
+PLAB.US,D,20170822,000000,7.6,8.05,7.6,7.95,449324,0
+PLAB.US,D,20170823,000000,7.9,7.95,7.725,7.85,346248,0
+PLAB.US,D,20170824,000000,7.9,7.9,7.8,7.85,182010,0
+PLAB.US,D,20170825,000000,7.85,7.975,7.8,7.9,289711,0
+PLAB.US,D,20170828,000000,7.55,7.9,7.55,7.8,819476,0
+PLAB.US,D,20170829,000000,7.7,7.85,7.65,7.8,355928,0
+PLAB.US,D,20170830,000000,7.8,8.1,7.8,7.95,375119,0
+PLAB.US,D,20170831,000000,7.9,8.1,7.825,7.9,837792,0
+PLAB.US,D,20170901,000000,7.95,8.05,7.85,8,397711,0
+PLAB.US,D,20170905,000000,7.95,8.05,7.7,7.75,501749,0
+PLAB.US,D,20170906,000000,7.85,8,7.675,7.95,434431,0
+PLAB.US,D,20170907,000000,7.95,8.05,7.775,7.85,341368,0
+PLAB.US,D,20170908,000000,7.9,7.9,7.625,7.75,452303,0
+PLAB.US,D,20170911,000000,7.85,7.95,7.8,7.9,397456,0
+PLAB.US,D,20170912,000000,8,8.025,7.85,7.9,604314,0
+PLAB.US,D,20170913,000000,7.9,8.025,7.75,7.95,627999,0
+PLAB.US,D,20170914,000000,7.95,8.2,7.775,7.85,804336,0
+PLAB.US,D,20170915,000000,8,8.15,7.875,8,1644544,0
+PLAB.US,D,20170918,000000,8.05,8.2,7.9,8,985935,0
+PLAB.US,D,20170919,000000,7.95,8.25,7.95,8.1,2460500,0
+PLAB.US,D,20170920,000000,8.2,8.2,7.825,8.05,835817,0
+PLAB.US,D,20170921,000000,8,8.1,7.9,7.95,772691,0
+PLAB.US,D,20170922,000000,7.95,8.1,7.875,7.95,549691,0
+PLAB.US,D,20170925,000000,7.95,8,7.8,7.9,643728,0
+PLAB.US,D,20170926,000000,7.9,8,7.85,7.9,621433,0
+PLAB.US,D,20170927,000000,7.95,8.345,7.9,8.2,555979,0
+PLAB.US,D,20170928,000000,8.2,8.45,8.1,8.35,362875,0
+PLAB.US,D,20170929,000000,9.45,9.45,8.675,8.85,3977793,0
+PLAB.US,D,20171002,000000,8.85,9.15,8.825,9.05,1609416,0
+PLAB.US,D,20171003,000000,9.1,9.4,9,9.35,1586307,0
+PLAB.US,D,20171004,000000,9.35,9.35,9,9.05,1837594,0
+PLAB.US,D,20171005,000000,9.05,9.125,8.9,9.1,11932127,0
+PLAB.US,D,20171006,000000,9,9.3,8.9,9.15,1488459,0
+PLAB.US,D,20171009,000000,9.2,9.25,9.05,9.1,689801,0
+PLAB.US,D,20171010,000000,9.15,9.25,9.05,9.1,850843,0
+PLAB.US,D,20171011,000000,9.15,9.35,9.05,9.35,989797,0
+PLAB.US,D,20171012,000000,9.25,9.55,9.25,9.4,759918,0
+PLAB.US,D,20171013,000000,9.45,9.55,9.375,9.4,481424,0
+PLAB.US,D,20171016,000000,9.4,9.55,9.4,9.5,420543,0
+PLAB.US,D,20171017,000000,9.5,9.65,9.4,9.4,468319,0
+PLAB.US,D,20171018,000000,9.45,9.6,9.4,9.6,564581,0
+PLAB.US,D,20171019,000000,9.5,9.55,9.325,9.45,650233,0
+PLAB.US,D,20171020,000000,9.55,9.55,9.35,9.4,376455,0
+PLAB.US,D,20171023,000000,9.4,9.5,9.25,9.35,322941,0
+PLAB.US,D,20171024,000000,9.35,9.45,9.3,9.4,479483,0
+PLAB.US,D,20171025,000000,9.4,9.5,9.25,9.45,446336,0
+PLAB.US,D,20171026,000000,9.45,9.5,9.3,9.4,226784,0
+PLAB.US,D,20171027,000000,9.45,9.6,9.3,9.55,784057,0
+PLAB.US,D,20171030,000000,9.6,9.6,9.35,9.4,308683,0
+PLAB.US,D,20171031,000000,9.45,9.75,9.25,9.7,784879,0
+PLAB.US,D,20171101,000000,9.8,9.825,9.35,9.45,337657,0
+PLAB.US,D,20171102,000000,9.4,9.75,9.4,9.7,546896,0
+PLAB.US,D,20171103,000000,9.65,9.65,9.125,9.15,534396,0
+PLAB.US,D,20171106,000000,9.05,9.25,9.05,9.2,278451,0
+PLAB.US,D,20171107,000000,9.25,9.3,8.875,9.025,410393,0
+PLAB.US,D,20171108,000000,8.95,9.1,8.875,9.05,321676,0
+PLAB.US,D,20171109,000000,9,9.15,8.9,9.1,235806,0
+PLAB.US,D,20171110,000000,9.15,9.2,8.8,9.1,307538,0
+PLAB.US,D,20171113,000000,9.1,9.3,8.975,9.05,439527,0
+PLAB.US,D,20171114,000000,9.05,9.15,8.85,9,260277,0
+PLAB.US,D,20171115,000000,8.95,9.1,8.75,8.8,741701,0
+PLAB.US,D,20171116,000000,8.9,9.05,8.8,8.85,969450,0
+PLAB.US,D,20171117,000000,8.85,8.95,8.7,8.75,825427,0
+PLAB.US,D,20171120,000000,8.8,8.9,8.7,8.8,919134,0
+PLAB.US,D,20171121,000000,8.9,9.25,8.875,9.1,875817,0
+PLAB.US,D,20171122,000000,9.1,9.3,8.95,9.125,454953,0
+PLAB.US,D,20171124,000000,9.2,9.45,9.05,9.45,306956,0
+PLAB.US,D,20171127,000000,9.45,9.45,9.05,9.125,384172,0
+PLAB.US,D,20171128,000000,9.2,9.4,9.1,9.35,492424,0
+PLAB.US,D,20171129,000000,10,10.6,9.975,10.45,1794716,0
+PLAB.US,D,20171130,000000,10.5,10.5,9.65,9.65,769969,0
+PLAB.US,D,20171201,000000,9.55,9.65,9.05,9.5,788089,0
+PLAB.US,D,20171204,000000,9.6,9.6,9.15,9.2,518226,0
+PLAB.US,D,20171205,000000,9.15,9.275,8.9,9.05,522565,0
+PLAB.US,D,20171206,000000,9.05,9.15,8.85,9.125,660076,0
+PLAB.US,D,20171207,000000,9.15,9.3,9.1,9.125,384844,0
+PLAB.US,D,20171208,000000,9.3,9.3,8.8,8.9,675702,0
+PLAB.US,D,20171211,000000,8.9,9.05,8.725,8.85,632343,0
+PLAB.US,D,20171212,000000,8.9,8.95,8.7,8.75,644100,0
+PLAB.US,D,20171213,000000,8.75,8.925,8.525,8.6,565805,0
+PLAB.US,D,20171214,000000,8.6,8.75,8.5,8.6,476645,0
+PLAB.US,D,20171215,000000,8.6,8.8,8.6,8.7,1487002,0
+PLAB.US,D,20171218,000000,8.8,8.95,8.7,8.85,599900,0
+PLAB.US,D,20171219,000000,8.8,8.95,8.75,8.75,327093,0
+PLAB.US,D,20171220,000000,8.8,8.9,8.7,8.8,324719,0
+PLAB.US,D,20171221,000000,8.9,8.95,8.75,8.8,465038,0
+PLAB.US,D,20171222,000000,8.8,8.8,8.575,8.65,221241,0
+PLAB.US,D,20171226,000000,8.65,8.7,8.55,8.6,214213,0
+PLAB.US,D,20171227,000000,8.6,8.65,8.4,8.55,306897,0
+PLAB.US,D,20171228,000000,8.55,8.55,8.45,8.5,442613,0
+PLAB.US,D,20171229,000000,8.55,8.6,8.45,8.5,398369,0
+PLAB.US,D,20180102,000000,8.55,8.7,8.475,8.65,458821,0
+PLAB.US,D,20180103,000000,8.6,8.7,8.55,8.65,474615,0
+PLAB.US,D,20180104,000000,8.7,8.8,8.6,8.75,310498,0
+PLAB.US,D,20180105,000000,8.75,8.8,8.6,8.75,335306,0
+PLAB.US,D,20180108,000000,8.7,8.95,8.55,8.8,537626,0
+PLAB.US,D,20180109,000000,8.8,8.8,8.5,8.55,643246,0
+PLAB.US,D,20180110,000000,8.5,8.531,8.2,8.425,557169,0
+PLAB.US,D,20180111,000000,8.4,8.575,8.35,8.45,301242,0
+PLAB.US,D,20180112,000000,8.45,8.7,8.4,8.55,361861,0
+PLAB.US,D,20180116,000000,8.6,8.75,8.35,8.5,667405,0
+PLAB.US,D,20180117,000000,8.55,8.8,8.5,8.8,497887,0
+PLAB.US,D,20180118,000000,8.8,8.85,8.675,8.75,473064,0
+PLAB.US,D,20180119,000000,8.75,8.95,8.7,8.9,431302,0
+PLAB.US,D,20180122,000000,8.9,9,8.75,8.95,453201,0
+PLAB.US,D,20180123,000000,8.9,9,8.8,8.9,485041,0
+PLAB.US,D,20180124,000000,8.9,8.95,8.55,8.7,644184,0
+PLAB.US,D,20180125,000000,8.8,8.885,8.35,8.4,555226,0
+PLAB.US,D,20180126,000000,8.4,8.6,8.35,8.5,354669,0
+PLAB.US,D,20180129,000000,8.5,8.6,8.325,8.4,424036,0
+PLAB.US,D,20180130,000000,8.35,8.55,8.3,8.45,455040,0
+PLAB.US,D,20180131,000000,8.45,8.525,8.3,8.4,950420,0
+PLAB.US,D,20180201,000000,8.4,8.45,8.275,8.35,629235,0
+PLAB.US,D,20180202,000000,8.25,8.25,7.9,7.9,609138,0
+PLAB.US,D,20180205,000000,7.9,8.075,7.65,7.65,631956,0
+PLAB.US,D,20180206,000000,7.5,7.9,7.4,7.85,800591,0
+PLAB.US,D,20180207,000000,7.85,7.95,7.7,7.7,560606,0
+PLAB.US,D,20180208,000000,7.75,7.8,7.3,7.45,865658,0
+PLAB.US,D,20180209,000000,7.5,7.85,7.2,7.5,950069,0
+PLAB.US,D,20180212,000000,7.5,7.9,7.4,7.9,964234,0
+PLAB.US,D,20180213,000000,7.8,7.825,7.675,7.8,848833,0
+PLAB.US,D,20180214,000000,8.2,8.2,7.75,8,1157407,0
+PLAB.US,D,20180215,000000,8.1,8.15,7.95,8.1,605495,0
+PLAB.US,D,20180216,000000,8.05,8.195,7.65,7.75,669639,0
+PLAB.US,D,20180220,000000,7.75,7.875,7.575,7.7,790551,0
+PLAB.US,D,20180221,000000,7.75,7.85,7.6,7.65,478304,0
+PLAB.US,D,20180222,000000,7.65,7.775,7.6,7.7,280703,0
+PLAB.US,D,20180223,000000,7.7,7.85,7.7,7.75,322805,0
+PLAB.US,D,20180226,000000,7.65,8.125,7.65,8.05,607828,0
+PLAB.US,D,20180227,000000,8.05,8.2,7.9,7.9,249199,0
+PLAB.US,D,20180228,000000,7.95,7.95,7.75,7.8,285074,0
+PLAB.US,D,20180301,000000,7.8,8,7.7,7.9,516669,0
+PLAB.US,D,20180302,000000,7.8,8,7.75,7.95,429325,0
+PLAB.US,D,20180305,000000,7.95,8.15,7.85,8.05,377159,0
+PLAB.US,D,20180306,000000,8.1,8.3,8.01,8.25,270756,0
+PLAB.US,D,20180307,000000,8.1,8.45,8,8.4,373320,0
+PLAB.US,D,20180308,000000,8.45,8.6,8.35,8.6,280931,0
+PLAB.US,D,20180309,000000,8.65,8.8,8.55,8.8,448047,0
+PLAB.US,D,20180312,000000,8.9,9.1,8.65,9.05,756472,0
+PLAB.US,D,20180313,000000,9.15,9.3,8.95,9.2,1232900,0
+PLAB.US,D,20180314,000000,9.2,9.3,8.95,9.2,1251846,0
+PLAB.US,D,20180315,000000,9.3,9.3,9,9.1,372372,0
+PLAB.US,D,20180316,000000,9.05,9.15,9,9.1,766187,0
+PLAB.US,D,20180319,000000,9,9.025,8.75,8.95,434539,0
+PLAB.US,D,20180320,000000,8.95,9.05,8.8,8.9,249578,0
+PLAB.US,D,20180321,000000,8.9,9.15,8.8,9.05,290022,0
+PLAB.US,D,20180322,000000,9,9.05,8.8,8.85,374738,0
+PLAB.US,D,20180323,000000,8.85,8.95,8.2,8.25,552635,0
+PLAB.US,D,20180326,000000,8.45,8.65,8.3,8.65,366104,0
+PLAB.US,D,20180327,000000,8.7,8.75,8.05,8.1,468348,0
+PLAB.US,D,20180328,000000,8.2,8.3,8.05,8.15,403566,0
+PLAB.US,D,20180329,000000,8.2,8.4,7.95,8.25,554400,0
+PLAB.US,D,20180402,000000,8.1,8.175,7.8,7.95,448476,0
+PLAB.US,D,20180403,000000,8,8.15,7.9,8.1,342802,0
+PLAB.US,D,20180404,000000,7.95,8.25,7.95,8.2,259099,0
+PLAB.US,D,20180405,000000,8.3,8.4,8.15,8.2,298047,0
+PLAB.US,D,20180406,000000,8.15,8.3,8,8.1,361838,0
+PLAB.US,D,20180409,000000,8.1,8.3,7.975,8.05,213853,0
+PLAB.US,D,20180410,000000,8.15,8.35,8.1,8.25,185857,0
+PLAB.US,D,20180411,000000,8.35,8.375,8.15,8.35,179187,0
+PLAB.US,D,20180412,000000,8.4,8.45,8.3,8.4,140639,0
+PLAB.US,D,20180413,000000,8.4,8.5,8.15,8.3,399019,0
+PLAB.US,D,20180416,000000,8.4,8.4,8.15,8.25,286470,0
+PLAB.US,D,20180417,000000,8.25,8.35,8.1,8.1,561426,0
+PLAB.US,D,20180418,000000,8.15,8.3,7.9,8.2,400938,0
+PLAB.US,D,20180419,000000,8.15,8.2,7.7,7.75,582103,0
+PLAB.US,D,20180420,000000,7.7,7.95,7.7,7.7,442443,0
+PLAB.US,D,20180423,000000,7.75,7.875,7.65,7.7,301482,0
+PLAB.US,D,20180424,000000,7.8,7.95,7.75,7.85,584042,0
+PLAB.US,D,20180425,000000,7.85,8,7.75,7.85,607883,0
+PLAB.US,D,20180426,000000,7.85,8.05,7.85,7.9,318662,0
+PLAB.US,D,20180427,000000,7.9,8,7.7,7.8,350058,0
+PLAB.US,D,20180430,000000,7.75,7.825,7.6,7.65,270627,0
+PLAB.US,D,20180501,000000,7.65,7.85,7.65,7.85,290215,0
+PLAB.US,D,20180502,000000,7.8,7.95,7.775,7.85,299181,0
+PLAB.US,D,20180503,000000,7.85,7.9,7.7,7.8,246267,0
+PLAB.US,D,20180504,000000,7.75,8.025,7.75,7.9,427234,0
+PLAB.US,D,20180507,000000,7.95,8.075,7.8,8,209822,0
+PLAB.US,D,20180508,000000,8,8.2,7.9,8.15,418144,0
+PLAB.US,D,20180509,000000,8.15,8.4,8.1,8.15,331038,0
+PLAB.US,D,20180510,000000,8.2,8.3,8.1,8.25,229542,0
+PLAB.US,D,20180511,000000,8.2,8.2,8,8,249129,0
+PLAB.US,D,20180514,000000,8.05,8.25,8.05,8.05,178457,0
+PLAB.US,D,20180515,000000,8.05,8.1,7.9,8,222011,0
+PLAB.US,D,20180516,000000,8.05,8.2,8,8.05,324288,0
+PLAB.US,D,20180517,000000,8.05,8.5,8.05,8.4,361545,0
+PLAB.US,D,20180518,000000,8.45,8.5,7.9,7.95,663947,0
+PLAB.US,D,20180521,000000,8,8.45,8,8.45,555407,0
+PLAB.US,D,20180522,000000,9.85,10,8.905,9.1,3173822,0
+PLAB.US,D,20180523,000000,9.3,9.35,9,9.1,687958,0
+PLAB.US,D,20180524,000000,9.05,9.3,8.9,9.25,1075394,0
+PLAB.US,D,20180525,000000,9.3,9.475,9.2,9.25,537946,0
+PLAB.US,D,20180529,000000,9.2,9.3,9,9.1,605595,0
+PLAB.US,D,20180530,000000,9.1,9.2,8.9,8.9,691455,0
+PLAB.US,D,20180531,000000,8.9,8.921,8.7,8.7,569337,0
+PLAB.US,D,20180601,000000,8.7,8.9,8.55,8.85,714014,0
+PLAB.US,D,20180604,000000,8.9,8.95,8.7,8.8,559117,0
+PLAB.US,D,20180605,000000,8.75,9.05,8.75,8.95,468465,0
+PLAB.US,D,20180606,000000,8.9,9,8.8,8.85,401248,0
+PLAB.US,D,20180607,000000,8.85,8.9,8.625,8.65,316262,0
+PLAB.US,D,20180608,000000,8.65,8.9,8.5,8.5,302559,0
+PLAB.US,D,20180611,000000,8.5,8.7,8.4,8.55,424538,0
+PLAB.US,D,20180612,000000,8.6,8.65,8.4,8.5,259122,0
+PLAB.US,D,20180613,000000,8.55,8.75,8.35,8.45,471921,0
+PLAB.US,D,20180614,000000,8.5,8.55,8.35,8.4,335811,0
+PLAB.US,D,20180615,000000,8.4,8.4,8.25,8.3,687877,0
+PLAB.US,D,20180618,000000,8.25,8.45,8.15,8.4,613497,0
+PLAB.US,D,20180619,000000,8.3,8.45,8.25,8.35,301559,0
+PLAB.US,D,20180620,000000,8.35,8.5,8.25,8.45,569922,0
+PLAB.US,D,20180621,000000,8.45,8.55,8.35,8.45,458459,0
+PLAB.US,D,20180622,000000,8.45,8.625,8.2,8.5,961693,0
+PLAB.US,D,20180625,000000,8.4,8.4,8,8.05,471199,0
+PLAB.US,D,20180626,000000,8.05,8.25,8,8.1,405201,0
+PLAB.US,D,20180627,000000,8.1,8.18,7.8,7.85,467799,0
+PLAB.US,D,20180628,000000,7.85,7.9,7.6,7.75,546699,0
+PLAB.US,D,20180629,000000,7.85,8.05,7.85,7.975,260334,0
+PLAB.US,D,20180702,000000,7.95,8,7.8,7.9,353471,0
+PLAB.US,D,20180703,000000,7.95,8,7.85,7.9,166394,0
+PLAB.US,D,20180705,000000,7.95,8.1,7.85,8.1,216794,0
+PLAB.US,D,20180706,000000,8.05,8.4,8.05,8.3,356591,0
+PLAB.US,D,20180709,000000,8.55,9,8.5,8.85,1005352,0
+PLAB.US,D,20180710,000000,8.8,9.05,8.65,8.7,641516,0
+PLAB.US,D,20180711,000000,8.7,8.8,8.45,8.45,377186,0
+PLAB.US,D,20180712,000000,8.45,8.675,8.4,8.5,397040,0
+PLAB.US,D,20180713,000000,8.55,8.65,8.45,8.45,285364,0
+PLAB.US,D,20180716,000000,8.45,8.5,8.35,8.45,328718,0
+PLAB.US,D,20180717,000000,8.4,8.65,8.4,8.6,326736,0
+PLAB.US,D,20180718,000000,8.65,8.925,8.55,8.85,395501,0
+PLAB.US,D,20180719,000000,8.75,8.9,8.75,8.8,327160,0
+PLAB.US,D,20180720,000000,8.75,8.95,8.7,8.85,327707,0
+PLAB.US,D,20180723,000000,8.8,8.9,8.6,8.85,479730,0
+PLAB.US,D,20180724,000000,8.95,8.95,8.625,8.675,278330,0
+PLAB.US,D,20180725,000000,8.75,8.75,8.5,8.65,293567,0
+PLAB.US,D,20180726,000000,8.65,8.85,8.575,8.75,463101,0
+PLAB.US,D,20180727,000000,8.8,8.9,8.675,8.7,299313,0
+PLAB.US,D,20180730,000000,8.65,8.95,8.65,8.8,318932,0
+PLAB.US,D,20180731,000000,8.9,9.2,8.9,9,451929,0
+PLAB.US,D,20180801,000000,8.95,9.1689,8.9,9,357256,0
+PLAB.US,D,20180802,000000,9,9.2,9,9.05,255655,0
+PLAB.US,D,20180803,000000,9.05,9.2,9,9.1,282569,0
+PLAB.US,D,20180806,000000,9.05,9.2,8.9,9.1,321467,0
+PLAB.US,D,20180807,000000,9.15,9.18,8.95,9,251438,0
+PLAB.US,D,20180808,000000,9,9.135,8.9,9.1,337655,0
+PLAB.US,D,20180809,000000,9.05,9.1181,8.9,8.9,310812,0
+PLAB.US,D,20180810,000000,8.9,8.9,8.7,8.7,252263,0
+PLAB.US,D,20180813,000000,8.7,8.875,8.65,8.85,319555,0
+PLAB.US,D,20180814,000000,8.85,8.925,8.7,8.75,260763,0
+PLAB.US,D,20180815,000000,8.7,8.75,8.5,8.65,370049,0
+PLAB.US,D,20180816,000000,8.7,8.775,8.575,8.65,260010,0
+PLAB.US,D,20180817,000000,8.55,8.75,8.35,8.75,741471,0
+PLAB.US,D,20180820,000000,8.75,8.8,8.55,8.65,448547,0
+PLAB.US,D,20180821,000000,8.6,9.05,8.6,8.95,688590,0
+PLAB.US,D,20180822,000000,9.6,10.15,9.305,10.1,2366625,0
+PLAB.US,D,20180823,000000,10.25,10.35,9.8,10.3,989333,0
+PLAB.US,D,20180824,000000,10.1,11,10.05,10.8,1067080,0
+PLAB.US,D,20180827,000000,10.85,10.95,10.667,10.75,753873,0
+PLAB.US,D,20180828,000000,10.75,10.95,10.55,10.6,839929,0
+PLAB.US,D,20180829,000000,10.65,10.75,10.5,10.6,566516,0
+PLAB.US,D,20180830,000000,10.55,10.8,10.45,10.75,437079,0
+PLAB.US,D,20180831,000000,10.7,10.85,10.6,10.7,334627,0
+PLAB.US,D,20180904,000000,10.6,10.7,10.45,10.65,284274,0
+PLAB.US,D,20180905,000000,10.65,10.65,10.3,10.35,270406,0
+PLAB.US,D,20180906,000000,10.3,10.4,9.95,10,471619,0
+PLAB.US,D,20180907,000000,10,10.1818,9.8,10.05,349687,0
+PLAB.US,D,20180910,000000,10.15,10.15,9.75,9.85,245612,0
+PLAB.US,D,20180911,000000,9.8,10,9.75,9.95,244132,0
+PLAB.US,D,20180912,000000,9.9,9.9,9.65,9.8,247015,0
+PLAB.US,D,20180913,000000,9.9,10,9.7,9.85,263153,0
+PLAB.US,D,20180914,000000,9.9,10.1,9.8,9.9,324097,0
+PLAB.US,D,20180917,000000,9.8,9.825,9.575,9.6,468513,0
+PLAB.US,D,20180918,000000,9.65,9.873,9.55,9.6,305833,0
+PLAB.US,D,20180919,000000,9.55,9.75,9.5,9.7,484752,0
+PLAB.US,D,20180920,000000,9.8,9.95,9.75,9.9,394334,0
+PLAB.US,D,20180921,000000,9.9,9.95,9.725,9.9,917487,0
+PLAB.US,D,20180924,000000,9.8,9.85,9.6,9.7,286998,0
+PLAB.US,D,20180925,000000,9.75,9.75,9.5,9.6,335582,0
+PLAB.US,D,20180926,000000,9.55,9.75,9.5,9.575,273908,0
+PLAB.US,D,20180927,000000,9.55,9.7,9.55,9.6,200270,0
+PLAB.US,D,20180928,000000,9.6,9.9,9.6,9.85,268439,0
+PLAB.US,D,20181001,000000,9.84,9.865,9.58,9.67,373361,0
+PLAB.US,D,20181002,000000,9.63,9.77,9.52,9.57,238103,0
+PLAB.US,D,20181003,000000,9.63,9.745,9.45,9.66,313494,0
+PLAB.US,D,20181004,000000,9.62,9.63,9.5,9.52,352660,0
+PLAB.US,D,20181005,000000,9.5,9.51,9.13,9.29,446262,0
+PLAB.US,D,20181008,000000,9.23,9.44,9.15,9.23,355797,0
+PLAB.US,D,20181009,000000,9.24,9.33,9.13,9.28,659350,0
+PLAB.US,D,20181010,000000,9.23,9.39,9.03,9.17,649013,0
+PLAB.US,D,20181011,000000,9.16,9.41,9.07,9.09,580172,0
+PLAB.US,D,20181012,000000,9.26,9.35,9.15,9.21,533604,0
+PLAB.US,D,20181015,000000,9.47,9.86,9.45,9.79,820239,0
+PLAB.US,D,20181016,000000,9.86,10.2,9.81,10.19,603587,0
+PLAB.US,D,20181017,000000,10.2,10.25,9.67,9.71,557083,0
+PLAB.US,D,20181018,000000,9.67,9.78,9.42,9.67,410200,0
+PLAB.US,D,20181019,000000,9.69,9.88,9.58,9.62,264553,0
+PLAB.US,D,20181022,000000,9.75,9.81,9.47,9.53,313012,0
+PLAB.US,D,20181023,000000,9.41,9.63,9.32,9.53,386169,0
+PLAB.US,D,20181024,000000,9.48,9.58,9.2,9.21,519534,0
+PLAB.US,D,20181025,000000,9.27,9.59,9.27,9.55,352236,0
+PLAB.US,D,20181026,000000,9.4,9.68,9.27,9.46,367673,0
+PLAB.US,D,20181029,000000,9.53,9.64,9.49,9.5,346858,0
+PLAB.US,D,20181030,000000,9.5,9.79,9.3712,9.71,232658,0
+PLAB.US,D,20181031,000000,9.82,9.84,9.66,9.74,349986,0
+PLAB.US,D,20181101,000000,9.8,10.09,9.8,10.07,383954,0
+PLAB.US,D,20181102,000000,10.13,10.19,9.99,10.18,311919,0
+PLAB.US,D,20181105,000000,10.21,10.21,9.95,10.14,320086,0
+PLAB.US,D,20181106,000000,10.16,10.2,9.89,10,200926,0
+PLAB.US,D,20181107,000000,10.05,10.07,9.88,9.98,230638,0
+PLAB.US,D,20181108,000000,10,10.02,9.86,9.9,240281,0
+PLAB.US,D,20181109,000000,9.89,9.89,9.5,9.66,325786,0
+PLAB.US,D,20181112,000000,9.6,9.66,9.34,9.36,497837,0
+PLAB.US,D,20181113,000000,9.44,9.61,9.44,9.45,424274,0
+PLAB.US,D,20181114,000000,9.55,9.61,9.5,9.51,393910,0
+PLAB.US,D,20181115,000000,9.51,9.86,9.51,9.85,216554,0
+PLAB.US,D,20181116,000000,9.72,10.08,9.68,10.05,571460,0
+PLAB.US,D,20181119,000000,9.96,9.96,9.5,9.61,238491,0
+PLAB.US,D,20181120,000000,9.5,9.86,9.5,9.62,211373,0
+PLAB.US,D,20181121,000000,9.65,9.79,9.64,9.65,133572,0
+PLAB.US,D,20181123,000000,9.6,9.76,9.6,9.7,105146,0
+PLAB.US,D,20181126,000000,9.81,9.85,9.62,9.7,266063,0
+PLAB.US,D,20181127,000000,9.69,9.83,9.56,9.67,217410,0
+PLAB.US,D,20181128,000000,9.73,9.88,9.51,9.87,292570,0
+PLAB.US,D,20181129,000000,9.79,9.87,9.63,9.64,211598,0
+PLAB.US,D,20181130,000000,9.59,9.71,9.47,9.7,389195,0
+PLAB.US,D,20181203,000000,9.8,9.87,9.64,9.86,238156,0
+PLAB.US,D,20181204,000000,9.81,9.85,9.34,9.35,640234,0
+PLAB.US,D,20181206,000000,9.25,9.55,9.2,9.53,410050,0
+PLAB.US,D,20181207,000000,9.58,9.58,9.05,9.06,440361,0
+PLAB.US,D,20181210,000000,9.04,9.2,9,9.13,487220,0
+PLAB.US,D,20181211,000000,9.28,9.66,9.22,9.58,569474,0
+PLAB.US,D,20181212,000000,9.55,9.7838,9.05,9.48,923536,0
+PLAB.US,D,20181213,000000,9.51,10.23,9.51,10.02,2706944,0
+PLAB.US,D,20181214,000000,10.01,10.225,9.9301,10.1,1031043,0
+PLAB.US,D,20181217,000000,10.02,10.11,9.83,9.88,632817,0
+PLAB.US,D,20181218,000000,9.9,10.15,9.83,9.86,731311,0
+PLAB.US,D,20181219,000000,9.84,9.84,9.28,9.35,571085,0
+PLAB.US,D,20181220,000000,9.35,9.55,9.35,9.44,898414,0
+PLAB.US,D,20181221,000000,9.46,9.55,9.045,9.18,1150603,0
+PLAB.US,D,20181224,000000,9.1,9.47,9.01,9.17,351026,0
+PLAB.US,D,20181226,000000,9.23,9.59,9.23,9.54,1000687,0
+PLAB.US,D,20181227,000000,9.38,9.74,9.28,9.62,615281,0
+PLAB.US,D,20181228,000000,9.69,9.88,9.63,9.69,737538,0
+PLAB.US,D,20181231,000000,9.7,9.7,9.5,9.68,360843,0
+PLAB.US,D,20190102,000000,9.6,9.88,9.6,9.78,994678,0
+PLAB.US,D,20190103,000000,9.64,9.64,9.32,9.47,700323,0
+PLAB.US,D,20190104,000000,9.63,9.745,9.58,9.68,1032849,0
+PLAB.US,D,20190107,000000,9.74,9.88,9.61,9.85,685681,0
+PLAB.US,D,20190108,000000,9.92,10.05,9.7,9.83,558163,0
+PLAB.US,D,20190109,000000,9.92,10.45,9.92,10.4,2021592,0
+PLAB.US,D,20190110,000000,10.37,10.51,10.21,10.38,755461,0
+PLAB.US,D,20190111,000000,10.37,10.615,10.33,10.48,512393,0
+PLAB.US,D,20190114,000000,10.46,10.55,10.23,10.45,691070,0
+PLAB.US,D,20190115,000000,10.44,10.59,10.3031,10.37,476556,0
+PLAB.US,D,20190116,000000,10.44,10.55,10.35,10.43,491193,0
+PLAB.US,D,20190117,000000,10.39,10.52,10.04,10.22,908290,0
+PLAB.US,D,20190118,000000,10.27,10.41,10.15,10.27,635153,0
+PLAB.US,D,20190122,000000,10.19,10.32,9.76,9.85,797601,0
+PLAB.US,D,20190123,000000,9.88,10.09,9.73,9.88,490795,0
+PLAB.US,D,20190124,000000,9.94,10.32,9.6584,10.32,1038159,0
+PLAB.US,D,20190125,000000,10.4,10.545,10.33,10.48,604187,0
+PLAB.US,D,20190128,000000,10.32,10.7,10.29,10.52,396240,0
+PLAB.US,D,20190129,000000,10.52,10.64,10.48,10.59,386183,0
+PLAB.US,D,20190130,000000,10.65,10.835,10.62,10.75,329666,0
+PLAB.US,D,20190131,000000,10.69,10.71,10.5595,10.69,450081,0
+PLAB.US,D,20190201,000000,10.67,10.92,10.67,10.78,439409,0
+PLAB.US,D,20190204,000000,10.78,11.03,10.68,10.83,783611,0
+PLAB.US,D,20190205,000000,10.84,10.84,10.6727,10.72,353245,0
+PLAB.US,D,20190206,000000,10.74,11.145,10.74,11.02,572926,0
+PLAB.US,D,20190207,000000,10.96,10.99,10.76,10.77,514872,0
+PLAB.US,D,20190208,000000,10.68,10.84,10.62,10.74,366229,0
+PLAB.US,D,20190211,000000,10.61,10.91,10.61,10.9,370313,0
+PLAB.US,D,20190212,000000,10.91,11.2,10.91,11.02,479234,0
+PLAB.US,D,20190213,000000,11.02,11.335,11.02,11.27,502821,0
+PLAB.US,D,20190214,000000,11.27,11.57,11.23,11.42,899027,0
+PLAB.US,D,20190215,000000,11.45,11.58,11.3778,11.43,683636,0
+PLAB.US,D,20190219,000000,11.45,11.56,11.335,11.4,663603,0
+PLAB.US,D,20190220,000000,11.41,11.44,11.29,11.37,675947,0
+PLAB.US,D,20190221,000000,11.02,11.3,10.47,10.49,1814765,0
+PLAB.US,D,20190222,000000,10.6,10.63,10.29,10.45,1314680,0
+PLAB.US,D,20190225,000000,10.53,10.6486,10.16,10.28,1079956,0
+PLAB.US,D,20190226,000000,10.25,10.285,9.82,9.97,1731037,0
+PLAB.US,D,20190227,000000,9.93,9.99,9.5918,9.83,963568,0
+PLAB.US,D,20190228,000000,9.78,9.89,9.58,9.81,941843,0
+PLAB.US,D,20190301,000000,9.87,9.9469,9.7,9.88,818570,0
+PLAB.US,D,20190304,000000,9.9,10.1,9.87,9.93,1204430,0
+PLAB.US,D,20190305,000000,9.93,10.04,9.73,9.78,605461,0
+PLAB.US,D,20190306,000000,9.77,9.93,9.62,9.76,1148228,0
+PLAB.US,D,20190307,000000,9.75,9.79,9.555,9.62,707288,0
+PLAB.US,D,20190308,000000,9.58,9.8,9.52,9.59,794652,0
+PLAB.US,D,20190311,000000,9.63,9.71,9.59,9.69,904316,0
+PLAB.US,D,20190312,000000,9.71,9.79,9.34,9.43,793408,0
+PLAB.US,D,20190313,000000,9.43,9.505,9.31,9.41,812789,0
+PLAB.US,D,20190314,000000,9.39,9.42,9.14,9.17,547505,0
+PLAB.US,D,20190315,000000,9.24,9.47,9.2,9.26,1186853,0
+PLAB.US,D,20190318,000000,9.22,9.31,9.19,9.3,458631,0
+PLAB.US,D,20190319,000000,9.33,9.46,9.33,9.38,507532,0
+PLAB.US,D,20190320,000000,9.43,9.5,9.27,9.33,657777,0
+PLAB.US,D,20190321,000000,9.33,9.49,9.33,9.44,705572,0
+PLAB.US,D,20190322,000000,9.4,9.44,9.09,9.09,531619,0
+PLAB.US,D,20190325,000000,9.08,9.3,9.02,9.25,543382,0
+PLAB.US,D,20190326,000000,9.26,9.45,9.143,9.32,519096,0
+PLAB.US,D,20190327,000000,9.3,9.41,9.16,9.29,373351,0
+PLAB.US,D,20190328,000000,9.3,9.45,9.3,9.43,494011,0
+PLAB.US,D,20190329,000000,9.5,9.66,9.42,9.45,835634,0
+PLAB.US,D,20190401,000000,9.48,9.67,9.48,9.58,397799,0
+PLAB.US,D,20190402,000000,9.6,9.63,9.4949,9.56,301703,0
+PLAB.US,D,20190403,000000,9.67,9.81,9.515,9.54,429486,0
+PLAB.US,D,20190404,000000,9.55,9.59,9.435,9.56,521814,0
+PLAB.US,D,20190405,000000,9.55,9.63,9.5,9.55,244146,0
+PLAB.US,D,20190408,000000,9.52,9.67,9.51,9.65,227635,0
+PLAB.US,D,20190409,000000,9.62,9.68,9.52,9.55,398984,0
+PLAB.US,D,20190410,000000,9.55,9.59,9.46,9.53,442010,0
+PLAB.US,D,20190411,000000,9.55,9.55,9.25,9.32,414755,0
+PLAB.US,D,20190412,000000,9.4,9.4,9.19,9.21,345567,0
+PLAB.US,D,20190415,000000,9.22,9.3,9.06,9.09,272623,0
+PLAB.US,D,20190416,000000,9.11,9.41,9.11,9.31,563636,0
+PLAB.US,D,20190417,000000,9.44,9.49,9.335,9.45,508625,0
+PLAB.US,D,20190418,000000,9.42,9.48,9.33,9.38,221716,0
+PLAB.US,D,20190422,000000,9.36,9.36,9.135,9.2,198747,0
+PLAB.US,D,20190423,000000,9.27,9.41,9.16,9.4,492948,0
+PLAB.US,D,20190424,000000,9.41,9.6,9.41,9.55,305718,0
+PLAB.US,D,20190425,000000,9.6,9.6,9.32,9.37,270272,0
+PLAB.US,D,20190426,000000,9.31,9.43,9.17,9.43,271858,0
+PLAB.US,D,20190429,000000,9.4,9.48,9.34,9.43,195274,0
+PLAB.US,D,20190430,000000,9.43,9.5,9.325,9.34,316402,0
+PLAB.US,D,20190501,000000,9.4,9.48,9.3,9.32,650804,0
+PLAB.US,D,20190502,000000,9.3,9.43,9.26,9.36,153605,0
+PLAB.US,D,20190503,000000,9.38,9.605,9.37,9.6,169947,0
+PLAB.US,D,20190506,000000,9.41,9.57,9.34,9.55,243370,0
+PLAB.US,D,20190507,000000,9.47,9.58,9.42,9.56,348851,0
+PLAB.US,D,20190508,000000,9.52,9.61,9.45,9.52,414283,0
+PLAB.US,D,20190509,000000,9.45,9.45,9.22,9.4,321607,0
+PLAB.US,D,20190510,000000,9.37,9.43,9.23,9.35,180133,0
+PLAB.US,D,20190513,000000,9.2,9.2,8.85,8.95,542684,0
+PLAB.US,D,20190514,000000,8.99,9.03,8.82,8.9,855632,0
+PLAB.US,D,20190515,000000,8.83,8.92,8.8,8.84,414994,0
+PLAB.US,D,20190516,000000,8.81,8.97,8.67,8.92,246649,0
+PLAB.US,D,20190517,000000,8.82,8.95,8.69,8.7,262063,0
+PLAB.US,D,20190520,000000,8.56,8.63,8.26,8.29,432754,0
+PLAB.US,D,20190521,000000,8.4,8.51,8.35,8.46,928491,0
+PLAB.US,D,20190522,000000,9,9.39,8.81,8.93,807524,0
+PLAB.US,D,20190523,000000,8.58,8.66,8.14,8.35,641164,0
+PLAB.US,D,20190524,000000,8.37,8.49,8.2,8.25,311561,0
+PLAB.US,D,20190528,000000,8.26,8.51,8.26,8.32,432303,0
+PLAB.US,D,20190529,000000,8.26,8.38,8.21,8.33,420038,0
+PLAB.US,D,20190530,000000,8.38,8.51,8.31,8.43,380216,0
+PLAB.US,D,20190531,000000,8.31,8.31,8.06,8.11,551468,0
+PLAB.US,D,20190603,000000,8.08,8.23,8.05,8.14,506724,0
+PLAB.US,D,20190604,000000,8.25,8.54,8.11,8.53,1065371,0
+PLAB.US,D,20190605,000000,8.58,8.62,8.32,8.36,280449,0
+PLAB.US,D,20190606,000000,8.38,8.47,8.34,8.44,258992,0
+PLAB.US,D,20190607,000000,8.48,8.64,8.44,8.53,239475,0
+PLAB.US,D,20190610,000000,8.57,8.72,8.161,8.69,361389,0
+PLAB.US,D,20190611,000000,8.78,8.89,8.595,8.61,328555,0
+PLAB.US,D,20190612,000000,8.52,8.61,8.44,8.56,362059,0
+PLAB.US,D,20190613,000000,8.58,8.69,8.42,8.45,236104,0
+PLAB.US,D,20190614,000000,8.36,8.36,8.185,8.19,228662,0
+PLAB.US,D,20190617,000000,8.2,8.23,8.09,8.1,247727,0
+PLAB.US,D,20190618,000000,8.15,8.38,8.12,8.25,575745,0
+PLAB.US,D,20190619,000000,8.26,8.31,8.105,8.12,378769,0
+PLAB.US,D,20190620,000000,8.21,8.335,8.21,8.29,386388,0
+PLAB.US,D,20190621,000000,8.29,8.32,8.17,8.19,562759,0
+PLAB.US,D,20190624,000000,8.19,8.28,7.99,8.04,345533,0
+PLAB.US,D,20190625,000000,8.04,8.1,7.95,7.97,371569,0
+PLAB.US,D,20190626,000000,8.06,8.18,8.06,8.14,253800,0
+PLAB.US,D,20190627,000000,8.19,8.48,8.19,8.44,380942,0
+PLAB.US,D,20190628,000000,8.47,8.59,8.16,8.2,911005,0
+PLAB.US,D,20190701,000000,8.41,8.65,8.41,8.63,303087,0
+PLAB.US,D,20190702,000000,8.6,8.61,8.41,8.45,163747,0
+PLAB.US,D,20190703,000000,8.45,8.49,8.35,8.48,155070,0
+PLAB.US,D,20190705,000000,8.44,8.525,8.31,8.49,162841,0
+PLAB.US,D,20190708,000000,8.4,8.46,8.31,8.36,302584,0
+PLAB.US,D,20190709,000000,8.29,8.33,8.16,8.29,432393,0
+PLAB.US,D,20190710,000000,8.35,8.52,8.01,8.08,470760,0
+PLAB.US,D,20190711,000000,8.11,8.19,8.01,8.13,245491,0
+PLAB.US,D,20190712,000000,8.18,8.37,8.18,8.27,197146,0
+PLAB.US,D,20190715,000000,8.3,8.37,8.16,8.32,188799,0
+PLAB.US,D,20190716,000000,8.29,8.38,8.21,8.35,250575,0
+PLAB.US,D,20190717,000000,8.37,8.51,8.25,8.46,389637,0
+PLAB.US,D,20190718,000000,8.78,8.79,8.5,8.78,685562,0
+PLAB.US,D,20190719,000000,8.74,8.88,8.7,8.75,365532,0
+PLAB.US,D,20190722,000000,8.82,9.11,8.82,8.99,334295,0
+PLAB.US,D,20190723,000000,9.05,9.83,8.99,9.82,1512973,0
+PLAB.US,D,20190724,000000,9.83,10.26,9.8,9.97,909802,0
+PLAB.US,D,20190725,000000,9.95,10.01,9.61,9.85,764126,0
+PLAB.US,D,20190726,000000,9.9,9.95,9.64,9.77,326244,0
+PLAB.US,D,20190729,000000,9.75,9.79,9.625,9.75,261991,0
+PLAB.US,D,20190730,000000,9.66,9.73,9.47,9.62,628425,0
+PLAB.US,D,20190731,000000,9.62,9.75,9.53,9.63,654736,0
+PLAB.US,D,20190801,000000,9.63,10.02,9.41,9.51,428808,0
+PLAB.US,D,20190802,000000,9.4,9.43,9.23,9.31,246766,0
+PLAB.US,D,20190805,000000,9.18,9.18,8.77,8.86,423597,0
+PLAB.US,D,20190806,000000,8.76,9.03,8.64,8.76,301878,0
+PLAB.US,D,20190807,000000,8.65,9.04,8.65,8.93,308883,0
+PLAB.US,D,20190808,000000,8.96,9.17,8.93,9.14,202002,0
+PLAB.US,D,20190809,000000,9.08,9.0819,8.87,8.93,212630,0
+PLAB.US,D,20190812,000000,8.92,9.02,8.64,8.77,385125,0
+PLAB.US,D,20190813,000000,8.68,9.08,8.68,8.96,220218,0
+PLAB.US,D,20190814,000000,8.75,9,8.54,8.76,427510,0
+PLAB.US,D,20190815,000000,8.82,8.82,8.56,8.59,193729,0
+PLAB.US,D,20190816,000000,8.67,8.9201,8.64,8.92,556722,0
+PLAB.US,D,20190819,000000,9.1,9.365,9.1,9.32,514961,0
+PLAB.US,D,20190820,000000,9.84,9.96,9.27,9.42,975735,0
+PLAB.US,D,20190821,000000,9.46,9.74,9.41,9.73,530351,0
+PLAB.US,D,20190822,000000,9.75,9.8,9.62,9.77,402697,0
+PLAB.US,D,20190823,000000,9.66,9.73,9.4,9.42,331755,0
+PLAB.US,D,20190826,000000,9.49,9.52,9.315,9.38,511233,0
+PLAB.US,D,20190827,000000,9.41,9.45,9.28,9.28,385569,0
+PLAB.US,D,20190828,000000,9.41,9.78,9.3,9.76,724668,0
+PLAB.US,D,20190829,000000,9.86,10.565,9.85,10.29,784572,0
+PLAB.US,D,20190830,000000,10.37,10.93,10.37,10.8,746956,0
+PLAB.US,D,20190903,000000,10.7,10.82,10.52,10.73,662972,0
+PLAB.US,D,20190904,000000,10.88,11,10.74,10.82,1048233,0
+PLAB.US,D,20190905,000000,10.85,11.15,10.8,10.87,652464,0
+PLAB.US,D,20190906,000000,10.95,11.03,10.69,10.71,345696,0
+PLAB.US,D,20190909,000000,10.76,10.84,10.54,10.74,783280,0
+PLAB.US,D,20190910,000000,10.77,10.99,10.62,10.92,724676,0
+PLAB.US,D,20190911,000000,10.99,11.02,10.83,10.96,481289,0
+PLAB.US,D,20190912,000000,10.99,11.15,10.78,11.08,486337,0
+PLAB.US,D,20190913,000000,11.07,11.225,11.01,11.13,568812,0
+PLAB.US,D,20190916,000000,11,11.13,10.88,11.01,282142,0
+PLAB.US,D,20190917,000000,10.93,11.05,10.83,11.05,389470,0
+PLAB.US,D,20190918,000000,11.02,11.1,10.82,10.94,274259,0
+PLAB.US,D,20190919,000000,10.94,11.02,10.87,10.92,303398,0
+PLAB.US,D,20190920,000000,10.92,10.9997,10.69,10.74,709759,0
+PLAB.US,D,20190923,000000,10.67,10.99,10.59,10.865,458371,0
+PLAB.US,D,20190924,000000,10.91,11.0716,10.9,10.96,528049,0
+PLAB.US,D,20190925,000000,10.96,11.2,10.9,11.1,538506,0
+PLAB.US,D,20190926,000000,11.12,11.43,11.11,11.3,638248,0
+PLAB.US,D,20190927,000000,11.31,11.45,10.93,10.955,377324,0
+PLAB.US,D,20190930,000000,10.97,11,10.76,10.88,506751,0
+PLAB.US,D,20191001,000000,10.92,11.14,10.65,10.75,441612,0
+PLAB.US,D,20191002,000000,10.68,10.8,10.58,10.66,433958,0
+PLAB.US,D,20191003,000000,10.66,10.71,10.44,10.66,347924,0
+PLAB.US,D,20191004,000000,10.71,10.85,10.63,10.85,271367,0
+PLAB.US,D,20191007,000000,10.85,11.01,10.77,10.79,587451,0
+PLAB.US,D,20191008,000000,10.67,10.72,10.53,10.535,438682,0
+PLAB.US,D,20191009,000000,10.63,10.815,10.61,10.71,330842,0
+PLAB.US,D,20191010,000000,10.77,10.96,10.72,10.74,229950,0
+PLAB.US,D,20191011,000000,10.93,11.05,10.75,10.89,315730,0
+PLAB.US,D,20191014,000000,10.9,10.93,10.8,10.88,288221,0
+PLAB.US,D,20191015,000000,10.92,11.25,10.9,11.2,584703,0
+PLAB.US,D,20191016,000000,11.2,11.4,11.13,11.33,958196,0
+PLAB.US,D,20191017,000000,11.41,11.563,11.335,11.37,513385,0
+PLAB.US,D,20191018,000000,11.3,11.42,11.2,11.32,287027,0
+PLAB.US,D,20191021,000000,11.52,11.59,11.45,11.56,488265,0
+PLAB.US,D,20191022,000000,11.6,11.86,11.52,11.78,403317,0
+PLAB.US,D,20191023,000000,11.69,11.69,11.41,11.48,486326,0
+PLAB.US,D,20191024,000000,11.6,11.9,11.58,11.75,497486,0
+PLAB.US,D,20191025,000000,11.73,12.035,11.71,11.99,646915,0
+PLAB.US,D,20191028,000000,12.12,12.5,12.01,12.47,660464,0
+PLAB.US,D,20191029,000000,12.46,12.63,12.43,12.55,815945,0
+PLAB.US,D,20191030,000000,12.58,12.58,11.99,12,455630,0
+PLAB.US,D,20191031,000000,11.99,11.99,11.69,11.8,252566,0
+PLAB.US,D,20191101,000000,11.81,11.97,11.78,11.95,363112,0
+PLAB.US,D,20191104,000000,12.05,12.2,11.98,12.08,389070,0
+PLAB.US,D,20191105,000000,12.12,12.365,12.12,12.32,299742,0
+PLAB.US,D,20191106,000000,12.25,12.27,11.95,12.125,325601,0
+PLAB.US,D,20191107,000000,12.3,12.34,11.97,11.98,382245,0
+PLAB.US,D,20191108,000000,11.95,12.06,11.846,11.9,264790,0
+PLAB.US,D,20191111,000000,11.8,12.02,11.72,11.96,333967,0
+PLAB.US,D,20191112,000000,12.02,12.21,11.97,11.99,335966,0
+PLAB.US,D,20191113,000000,11.91,12.17,11.88,12.06,300114,0
+PLAB.US,D,20191114,000000,12.05,12.19,12.04,12.13,363352,0
+PLAB.US,D,20191115,000000,12.26,12.49,12.26,12.37,391532,0
+PLAB.US,D,20191118,000000,12.31,12.4,12.23,12.27,286667,0
+PLAB.US,D,20191119,000000,12.32,12.37,12.23,12.26,458838,0
+PLAB.US,D,20191120,000000,12.21,12.21,11.62,11.69,426157,0
+PLAB.US,D,20191121,000000,11.68,11.69,11.35,11.46,329879,0
+PLAB.US,D,20191122,000000,11.52,11.53,11.12,11.355,434054,0
+PLAB.US,D,20191125,000000,11.41,11.98,11.4,11.89,591272,0
+PLAB.US,D,20191126,000000,11.85,12.05,11.76,11.86,481654,0
+PLAB.US,D,20191127,000000,11.88,12.12,11.85,12.04,289219,0
+PLAB.US,D,20191129,000000,11.83,11.945,11.52,11.76,405101,0
+PLAB.US,D,20191202,000000,11.79,11.836,11.63,11.655,488883,0
+PLAB.US,D,20191203,000000,11.5,11.65,11.165,11.27,1141334,0
+PLAB.US,D,20191204,000000,11.42,11.86,11.42,11.73,682261,0
+PLAB.US,D,20191205,000000,11.76,12.09,11.76,12.05,433299,0
+PLAB.US,D,20191206,000000,12.19,12.45,12.135,12.35,623696,0
+PLAB.US,D,20191209,000000,12.34,12.41,12.12,12.22,487284,0
+PLAB.US,D,20191210,000000,12.25,12.62,12.185,12.57,718958,0
+PLAB.US,D,20191211,000000,13.8,15.48,13.8,15.13,5319613,0
+PLAB.US,D,20191212,000000,15.54,16.75,15.12,16.28,2453430,0
+PLAB.US,D,20191213,000000,16.28,16.45,15.63,15.94,1233983,0
+PLAB.US,D,20191216,000000,16.12,16.45,15.48,15.6,1161180,0
+PLAB.US,D,20191217,000000,15.74,15.74,15.325,15.635,1188668,0
+PLAB.US,D,20191218,000000,15.63,16.13,15.63,15.85,918796,0
+PLAB.US,D,20191219,000000,15.77,16.03,15.54,16,781213,0
+PLAB.US,D,20191220,000000,16.02,16.21,15.64,15.8,1091705,0
+PLAB.US,D,20191223,000000,15.84,16.13,15.6618,16.12,915326,0
+PLAB.US,D,20191224,000000,16.22,16.22,15.72,15.89,240626,0
+PLAB.US,D,20191226,000000,15.9,16.16,15.8736,16.14,482342,0
+PLAB.US,D,20191227,000000,16.18,16.18,15.79,15.84,476198,0
+PLAB.US,D,20191230,000000,15.94,16.1,15.73,15.93,387904,0
+PLAB.US,D,20191231,000000,15.82,16,15.73,15.76,881823,0
+PLAB.US,D,20200102,000000,16,16.01,15.395,15.58,738562,0
+PLAB.US,D,20200103,000000,15.32,15.56,15.05,15.4,690156,0
+PLAB.US,D,20200106,000000,15.2,15.345,14.79,14.83,640819,0
+PLAB.US,D,20200107,000000,14.9,14.99,14.69,14.875,675504,0
+PLAB.US,D,20200108,000000,14.83,15.36,14.72,15.16,655980,0
+PLAB.US,D,20200109,000000,15.2,15.5,14.99,15.08,941614,0
+PLAB.US,D,20200110,000000,15.09,15.27,14.98,15.14,699570,0
+PLAB.US,D,20200113,000000,15.18,15.62,15.13,15.48,810568,0
+PLAB.US,D,20200114,000000,15.43,15.91,15.35,15.655,773200,0
+PLAB.US,D,20200115,000000,15.61,15.65,15.1,15.25,452478,0
+PLAB.US,D,20200116,000000,15.34,15.55,15.24,15.29,846941,0
+PLAB.US,D,20200117,000000,15.29,15.325,14.995,15.125,474623,0
+PLAB.US,D,20200121,000000,15.06,15.22,14.84,15.04,607449,0
+PLAB.US,D,20200122,000000,15.19,15.37,14.9393,15.08,712886,0
+PLAB.US,D,20200123,000000,15.05,15.139,14.95,15.045,472011,0
+PLAB.US,D,20200124,000000,15.19,15.19,14.41,14.46,450332,0
+PLAB.US,D,20200127,000000,14.04,14.165,13.82,13.85,904786,0
+PLAB.US,D,20200128,000000,13.95,14.43,13.84,14.36,613402,0
+PLAB.US,D,20200129,000000,14.36,14.36,13.5,13.55,547476,0
+PLAB.US,D,20200130,000000,13.4,13.76,13.28,13.485,434118,0
+PLAB.US,D,20200131,000000,13.32,13.6199,12.68,12.78,598165,0
+PLAB.US,D,20200203,000000,12.9,13.13,12.74,13.11,885923,0
+PLAB.US,D,20200204,000000,13.4,13.52,13.28,13.335,644178,0
+PLAB.US,D,20200205,000000,13.56,13.72,13.33,13.58,334264,0
+PLAB.US,D,20200206,000000,13.6,13.69,13.3,13.43,445993,0
+PLAB.US,D,20200207,000000,13.3,13.3,12.845,12.87,427852,0
+PLAB.US,D,20200210,000000,13.74,14.78,13.54,14.76,1017722,0
+PLAB.US,D,20200211,000000,14.88,15.33,14.65,15.04,1272190,0
+PLAB.US,D,20200212,000000,15.22,15.5486,15.03,15.35,805879,0
+PLAB.US,D,20200213,000000,15.24,15.265,14.65,15.02,784433,0
+PLAB.US,D,20200214,000000,15.06,15.18,14.76,14.82,433601,0
+PLAB.US,D,20200218,000000,14.54,14.89,14.51,14.8,563883,0
+PLAB.US,D,20200219,000000,14.86,15,14.48,14.79,471475,0
+PLAB.US,D,20200220,000000,14.71,14.79,14.03,14.23,379490,0
+PLAB.US,D,20200221,000000,14.14,14.14,13.61,13.67,407081,0
+PLAB.US,D,20200224,000000,13.21,13.22,12.91,13.03,466456,0
+PLAB.US,D,20200225,000000,13.15,13.15,12.5,12.615,672288,0
+PLAB.US,D,20200226,000000,12.68,13.02,12.55,12.7,847072,0
+PLAB.US,D,20200227,000000,12.36,12.67,11.975,12.35,930002,0
+PLAB.US,D,20200228,000000,12.05,12.62,12.05,12.45,895307,0
+PLAB.US,D,20200302,000000,12.51,13.1,12.32,13.05,909137,0
+PLAB.US,D,20200303,000000,13.01,13.33,12.54,12.6,1428404,0
+PLAB.US,D,20200304,000000,12.73,13.65,12.6909,13.52,1373518,0
+PLAB.US,D,20200305,000000,12.9,13.6,12.67,12.96,1324708,0
+PLAB.US,D,20200306,000000,12.65,12.95,12.51,12.83,633972,0
+PLAB.US,D,20200309,000000,11.88,12.75,11.77,12.16,725129,0
+PLAB.US,D,20200310,000000,12.52,12.87,11.755,12.4,882400,0
+PLAB.US,D,20200311,000000,12.02,12.3,11.36,11.42,560523,0
+PLAB.US,D,20200312,000000,10.65,10.85,10.03,10.06,751806,0
+PLAB.US,D,20200313,000000,10.67,11.15,9.93,10.27,1042671,0
+PLAB.US,D,20200316,000000,9,10.07,8.98,8.99,757667,0
+PLAB.US,D,20200317,000000,9.19,10.17,8.55,10.1,866076,0
+PLAB.US,D,20200318,000000,9.34,9.8,8.36,8.57,726574,0
+PLAB.US,D,20200319,000000,8.83,9.65,8.31,9,750739,0
+PLAB.US,D,20200320,000000,9.18,10.21,8.84,9.44,1275591,0
+PLAB.US,D,20200323,000000,9.68,10.1,9.34,9.74,574333,0
+PLAB.US,D,20200324,000000,10.29,10.8899,9.6,10.15,728152,0
+PLAB.US,D,20200325,000000,10.21,10.6,9.66,10.02,1074040,0
+PLAB.US,D,20200326,000000,10.11,10.86,9.99,10.74,676063,0
+PLAB.US,D,20200327,000000,10.41,10.5,9.849,10.09,488309,0
+PLAB.US,D,20200330,000000,10.27,10.55,9.93,10.22,589392,0
+PLAB.US,D,20200331,000000,10.19,10.33,10,10.26,1032646,0
+PLAB.US,D,20200401,000000,9.95,10.32,9.51,9.67,597589,0
+PLAB.US,D,20200402,000000,9.58,10.017,9.4,9.9,502062,0
+PLAB.US,D,20200403,000000,9.81,9.97,9.32,9.67,436260,0
+PLAB.US,D,20200406,000000,10.07,10.68,10.04,10.63,370284,0
+PLAB.US,D,20200407,000000,11.01,11.05,10.45,10.75,388888,0
+PLAB.US,D,20200408,000000,11.01,11.36,10.88,11.24,550947,0
+PLAB.US,D,20200409,000000,11.39,11.47,10.76,10.79,382312,0
+PLAB.US,D,20200413,000000,10.73,10.95,10.4701,10.87,278817,0
+PLAB.US,D,20200414,000000,11.2,11.34,10.86,11.2,370794,0
+PLAB.US,D,20200415,000000,10.85,10.91,10.47,10.78,343340,0
+PLAB.US,D,20200416,000000,10.93,11.21,10.71,11.16,571556,0
+PLAB.US,D,20200417,000000,11.34,11.53,11.09,11.21,465539,0
+PLAB.US,D,20200420,000000,10.94,11.18,10.89,11.06,360693,0
+PLAB.US,D,20200421,000000,10.8,10.92,10.36,10.52,374962,0
+PLAB.US,D,20200422,000000,10.93,11.28,10.75,11.25,287024,0
+PLAB.US,D,20200423,000000,11.26,11.36,10.98,11.2,345832,0
+PLAB.US,D,20200424,000000,11.2,11.37,10.96,11.31,264889,0
+PLAB.US,D,20200427,000000,11.48,11.92,11.44,11.78,496943,0
+PLAB.US,D,20200428,000000,12.13,12.13,11.65,11.8,306033,0
+PLAB.US,D,20200429,000000,12.17,12.79,11.97,12.67,509154,0
+PLAB.US,D,20200430,000000,12.51,12.82,11.9,11.95,471351,0
+PLAB.US,D,20200501,000000,11.51,11.93,11.18,11.35,299908,0
+PLAB.US,D,20200504,000000,11.26,11.42,11.05,11.19,567142,0
+PLAB.US,D,20200505,000000,11.6,11.803,11.26,11.35,485744,0
+PLAB.US,D,20200506,000000,11.43,11.56,11.23,11.47,524014,0
+PLAB.US,D,20200507,000000,11.63,11.79,11.49,11.77,529879,0
+PLAB.US,D,20200508,000000,12.04,12.53,11.9678,12.5,348261,0
+PLAB.US,D,20200511,000000,12.29,12.42,12.01,12.04,305865,0
+PLAB.US,D,20200512,000000,12.03,12.105,11.685,11.705,618900,0
+PLAB.US,D,20200513,000000,11.67,11.72,11.08,11.29,380144,0
+PLAB.US,D,20200514,000000,11.07,11.29,10.48,11.22,476997,0
+PLAB.US,D,20200515,000000,11.05,11.23,10.78,11.085,551871,0
+PLAB.US,D,20200518,000000,11.54,12.21,11.47,12.155,472986,0
+PLAB.US,D,20200519,000000,12.05,12.82,12.02,12.45,540430,0
+PLAB.US,D,20200520,000000,12.7,13.23,12.66,13.03,636079,0
+PLAB.US,D,20200521,000000,13,13.0647,12.49,12.59,475633,0
+PLAB.US,D,20200522,000000,12.62,12.69,12.36,12.58,248989,0
+PLAB.US,D,20200526,000000,13.05,13.32,13.006,13.14,675967,0
+PLAB.US,D,20200527,000000,12.95,12.95,11.53,12.005,1445338,0
+PLAB.US,D,20200528,000000,11.93,12.27,11.38,11.44,953667,0
+PLAB.US,D,20200529,000000,11.4,12.02,11.33,11.99,711942,0
+PLAB.US,D,20200601,000000,12,12.07,11.58,11.62,732671,0
+PLAB.US,D,20200602,000000,11.7,11.91,11.443,11.76,450304,0
+PLAB.US,D,20200603,000000,11.87,12.2,11.87,12,354255,0
+PLAB.US,D,20200604,000000,11.94,12.39,11.725,12.29,538975,0
+PLAB.US,D,20200605,000000,12.66,12.8,12.45,12.525,561944,0
+PLAB.US,D,20200608,000000,12.62,12.77,12.35,12.67,423356,0
+PLAB.US,D,20200609,000000,12.47,12.6,12.14,12.445,535413,0
+PLAB.US,D,20200610,000000,12.53,12.57,12.13,12.15,382247,0
+PLAB.US,D,20200611,000000,11.74,11.78,10.92,11,564312,0
+PLAB.US,D,20200612,000000,11.39,11.5426,11.01,11.275,627250,0
+PLAB.US,D,20200615,000000,10.9,11.49,10.82,11.38,603480,0
+PLAB.US,D,20200616,000000,11.73,11.99,11.4,11.67,624127,0
+PLAB.US,D,20200617,000000,11.55,11.77,11.4,11.6,601588,0
+PLAB.US,D,20200618,000000,11.57,11.7,11.18,11.36,581381,0
+PLAB.US,D,20200619,000000,11.22,11.52,11.16,11.3,1112921,0
+PLAB.US,D,20200622,000000,10.91,11.14,10.66,11.09,551730,0
+PLAB.US,D,20200623,000000,11.22,11.415,11.09,11.22,627563,0
+PLAB.US,D,20200624,000000,11.15,11.22,10.65,10.74,618263,0
+PLAB.US,D,20200625,000000,10.69,10.895,10.55,10.87,767622,0
+PLAB.US,D,20200626,000000,10.82,10.85,10.58,10.63,742305,0
+PLAB.US,D,20200629,000000,10.75,10.82,10.6,10.71,698561,0
+PLAB.US,D,20200630,000000,10.73,11.18,10.73,11.13,590864,0
+PLAB.US,D,20200701,000000,11.1,11.245,10.95,10.955,434171,0
+PLAB.US,D,20200702,000000,11.17,11.36,11.1,11.12,210860,0
+PLAB.US,D,20200706,000000,11.36,11.54,11.17,11.46,408962,0
+PLAB.US,D,20200707,000000,11.47,11.55,11,11.04,473194,0
+PLAB.US,D,20200708,000000,11.1,11.185,10.83,11.185,496518,0
+PLAB.US,D,20200709,000000,11.17,11.33,10.96,11.24,377358,0
+PLAB.US,D,20200710,000000,11.34,11.38,11.03,11.145,277330,0
+PLAB.US,D,20200713,000000,11.4,11.62,11.12,11.13,424152,0
+PLAB.US,D,20200714,000000,11.12,11.21,10.97,11.185,232156,0
+PLAB.US,D,20200715,000000,11.36,11.47,11.135,11.18,338927,0
+PLAB.US,D,20200716,000000,11.04,11.13,10.93,11.11,237247,0
+PLAB.US,D,20200717,000000,11.13,11.18,10.97,11.16,278635,0
+PLAB.US,D,20200720,000000,11.15,11.35,11.06,11.33,216113,0
+PLAB.US,D,20200721,000000,11.48,11.6,11.18,11.34,259607,0
+PLAB.US,D,20200722,000000,11.34,11.48,11.22,11.47,332889,0
+PLAB.US,D,20200723,000000,11.61,11.815,11.41,11.69,456946,0
+PLAB.US,D,20200724,000000,11.55,11.56,11.37,11.39,431771,0
+PLAB.US,D,20200727,000000,11.39,12.04,11.06,11.89,355177,0
+PLAB.US,D,20200728,000000,11.75,11.77,11.57,11.59,236296,0
+PLAB.US,D,20200729,000000,11.63,11.76,11.49,11.67,304802,0
+PLAB.US,D,20200730,000000,11.59,11.87,11.55,11.83,208109,0
+PLAB.US,D,20200731,000000,11.82,11.88,11.57,11.88,402654,0
+PLAB.US,D,20200803,000000,11.93,12.21,11.82,12.17,320878,0
+PLAB.US,D,20200804,000000,12.19,12.3208,11.86,12.1,368790,0
+PLAB.US,D,20200805,000000,12.18,12.18,11.795,11.93,253911,0
+PLAB.US,D,20200806,000000,11.9,11.9,11.62,11.72,251073,0
+PLAB.US,D,20200807,000000,11.68,11.795,11.52,11.73,337479,0
+PLAB.US,D,20200810,000000,11.81,11.82,11.55,11.58,344602,0
+PLAB.US,D,20200811,000000,11.65,11.88,11.44,11.5,457794,0
+PLAB.US,D,20200812,000000,11.61,12.07,11.53,11.97,470314,0
+PLAB.US,D,20200813,000000,11.93,11.9317,11.58,11.8,238781,0
+PLAB.US,D,20200814,000000,11.82,11.93,11.62,11.66,223744,0
+PLAB.US,D,20200817,000000,11.7,11.85,11.5974,11.78,326975,0
+PLAB.US,D,20200818,000000,11.84,11.88,11.35,11.41,575713,0
+PLAB.US,D,20200819,000000,11.37,11.38,11.17,11.21,315192,0
+PLAB.US,D,20200820,000000,11.07,11.12,10.95,10.995,252709,0
+PLAB.US,D,20200821,000000,10.94,10.94,10.6,10.705,637471,0
+PLAB.US,D,20200824,000000,10.8,11.085,10.8,11.04,349267,0
+PLAB.US,D,20200825,000000,11.02,11.19,11.02,11.16,380763,0
+PLAB.US,D,20200826,000000,11.23,11.23,11.01,11.05,459674,0
+PLAB.US,D,20200827,000000,11.01,11.01,10.52,10.53,944254,0
+PLAB.US,D,20200828,000000,10.37,10.5,9.9775,10.395,1249695,0
+PLAB.US,D,20200831,000000,10.38,10.38,10.015,10.03,636662,0
+PLAB.US,D,20200901,000000,10,10.14,9.97,10.06,1332866,0
+PLAB.US,D,20200902,000000,10.1,10.55,10.0301,10.45,855975,0
+PLAB.US,D,20200903,000000,10.38,10.38,9.59,9.6,1318038,0
+PLAB.US,D,20200904,000000,9.55,9.5676,9.25,9.32,1363796,0
+PLAB.US,D,20200908,000000,9.1,9.1,8.81,8.81,795921,0
+PLAB.US,D,20200909,000000,8.88,8.98,8.64,8.76,666633,0
+PLAB.US,D,20200910,000000,8.85,8.94,8.69,8.73,564131,0
+PLAB.US,D,20200911,000000,9.35,9.441,8.9199,8.92,690003,0
+PLAB.US,D,20200914,000000,9.25,9.7,9.25,9.44,848731,0
+PLAB.US,D,20200915,000000,9.45,9.665,9.33,9.58,585739,0
+PLAB.US,D,20200916,000000,9.68,10.06,9.61,9.91,1015002,0
+PLAB.US,D,20200917,000000,9.68,10.125,9.67,10.07,593623,0
+PLAB.US,D,20200918,000000,10.16,10.34,9.945,10.165,1236728,0
+PLAB.US,D,20200921,000000,9.89,10.02,9.73,9.85,602309,0
+PLAB.US,D,20200922,000000,9.92,10.055,9.77,9.95,464774,0
+PLAB.US,D,20200923,000000,9.94,10.07,9.65,9.66,466467,0
+PLAB.US,D,20200924,000000,9.62,10.04,9.58,9.82,433333,0
+PLAB.US,D,20200925,000000,9.77,9.865,9.6301,9.8,468402,0
+PLAB.US,D,20200928,000000,9.95,10.17,9.9,10.08,469336,0
+PLAB.US,D,20200929,000000,10.08,10.24,10.05,10.11,397787,0
+PLAB.US,D,20200930,000000,10.1,10.19,9.94,9.96,455414,0
+PLAB.US,D,20201001,000000,10.05,10.23,10.05,10.19,517832,0
+PLAB.US,D,20201002,000000,9.87,10.23,9.75,10.08,528632,0
+PLAB.US,D,20201005,000000,10.16,10.29,10.04,10.27,381493,0
+PLAB.US,D,20201006,000000,10.24,10.55,10.22,10.24,469274,0
+PLAB.US,D,20201007,000000,10.32,10.53,10.32,10.46,350206,0
+PLAB.US,D,20201008,000000,10.53,10.67,10.53,10.63,288621,0
+PLAB.US,D,20201009,000000,10.64,10.85,10.64,10.78,294386,0
+PLAB.US,D,20201012,000000,10.9,10.9,10.63,10.68,184681,0
+PLAB.US,D,20201013,000000,10.66,10.795,10.51,10.69,236754,0
+PLAB.US,D,20201014,000000,10.68,10.77,10.42,10.45,342454,0
+PLAB.US,D,20201015,000000,10.34,10.52,10.23,10.51,239687,0
+PLAB.US,D,20201016,000000,10.5,10.5,10.29,10.3,246500,0
+PLAB.US,D,20201019,000000,10.38,10.515,10.14,10.34,249087,0
+PLAB.US,D,20201020,000000,10.44,10.44,10.19,10.2,249215,0
+PLAB.US,D,20201021,000000,10.16,10.34,10.14,10.21,255969,0
+PLAB.US,D,20201022,000000,10.21,10.28,10.04,10.23,326698,0
+PLAB.US,D,20201023,000000,10.24,10.39,10.24,10.36,209776,0
+PLAB.US,D,20201026,000000,10.24,10.28,10.01,10.15,329375,0
+PLAB.US,D,20201027,000000,10.19,10.19,9.87,9.92,351195,0
+PLAB.US,D,20201028,000000,9.74,9.81,9.53,9.58,298422,0
+PLAB.US,D,20201029,000000,9.56,10.01,9.3992,9.95,436181,0
+PLAB.US,D,20201030,000000,9.9,9.95,9.67,9.75,322667,0
+PLAB.US,D,20201102,000000,9.86,10.15,9.86,10.13,349554,0
+PLAB.US,D,20201103,000000,10.24,10.48,10.218,10.44,306278,0
+PLAB.US,D,20201104,000000,10.46,10.46,10.15,10.34,625896,0
+PLAB.US,D,20201105,000000,10.46,10.8784,10.28,10.77,535444,0
+PLAB.US,D,20201106,000000,10.77,10.897,10.68,10.78,460593,0
+PLAB.US,D,20201109,000000,11.06,11.425,10.88,10.91,498074,0
+PLAB.US,D,20201110,000000,10.79,11.1,10.76,11.02,350239,0
+PLAB.US,D,20201111,000000,11.17,11.2517,11.02,11.15,222102,0
+PLAB.US,D,20201112,000000,11.14,11.14,10.95,11.045,312351,0
+PLAB.US,D,20201113,000000,11.15,11.27,11,11.24,252224,0
+PLAB.US,D,20201116,000000,11.36,11.59,11.3,11.47,326397,0
+PLAB.US,D,20201117,000000,11.39,11.4,11.17,11.36,507977,0
+PLAB.US,D,20201118,000000,11.38,11.4,11.18,11.2,217374,0
+PLAB.US,D,20201119,000000,11.14,11.14,11,11.1,291861,0
+PLAB.US,D,20201120,000000,11.01,11.24,11.01,11.1,247892,0
+PLAB.US,D,20201123,000000,11.19,11.32,11.09,11.17,629839,0
+PLAB.US,D,20201124,000000,11.27,11.405,11,11.33,699589,0
+PLAB.US,D,20201125,000000,11.34,11.645,11.16,11.61,360715,0
+PLAB.US,D,20201127,000000,11.62,11.785,11.62,11.68,180709,0
+PLAB.US,D,20201130,000000,11.61,11.75,11.45,11.59,526188,0
+PLAB.US,D,20201201,000000,11.68,11.96,11.6201,11.92,458706,0
+PLAB.US,D,20201202,000000,11.88,12.165,11.84,12.15,360162,0
+PLAB.US,D,20201203,000000,12.2,12.31,12.05,12.26,349872,0
+PLAB.US,D,20201204,000000,12.21,12.9,12.21,12.89,419340,0
+PLAB.US,D,20201207,000000,13,13.265,12.87,13.14,506663,0
+PLAB.US,D,20201208,000000,13.25,13.3,12.95,13.21,552602,0
+PLAB.US,D,20201209,000000,10.56,11.27,10.1,11.11,2508769,0
+PLAB.US,D,20201210,000000,10.86,11.2,10.852,11.11,1065682,0
+PLAB.US,D,20201211,000000,11.01,11.49,11.01,11.25,676311,0
+PLAB.US,D,20201214,000000,11.27,11.37,11.09,11.13,995612,0
+PLAB.US,D,20201215,000000,11.32,11.32,10.88,11.27,1271963,0
+PLAB.US,D,20201216,000000,11.32,11.52,10.98,11.02,606694,0
+PLAB.US,D,20201217,000000,11.06,11.11,10.8,11.045,649509,0
+PLAB.US,D,20201218,000000,11,11.42,11,11.175,2428932,0
+PLAB.US,D,20201221,000000,10.97,11.1,10.9,11.02,504488,0
+PLAB.US,D,20201222,000000,10.915,11.07,10.86,10.935,389923,0
+PLAB.US,D,20201223,000000,10.93,11.07,10.69,10.72,751004,0
+PLAB.US,D,20201224,000000,10.81,11.07,10.76,11.03,366156,0
+PLAB.US,D,20201228,000000,11.0776,11.35,11.0776,11.16,418404,0
+PLAB.US,D,20201229,000000,11.23,11.23,10.87,10.9,399788,0
+PLAB.US,D,20201230,000000,10.91,11.12,10.815,11.07,256057,0
+PLAB.US,D,20201231,000000,11.04,11.22,10.985,11.16,337253,0
+PLAB.US,D,20210104,000000,11.19,11.4,10.89,10.97,674834,0
+PLAB.US,D,20210105,000000,10.9,11.25,10.9,11.18,322005,0
+PLAB.US,D,20210106,000000,11.33,11.65,11.1671,11.62,777564,0
+PLAB.US,D,20210107,000000,11.72,11.74,11.5101,11.6,300199,0
+PLAB.US,D,20210108,000000,11.81,11.81,11.36,11.46,337281,0
+PLAB.US,D,20210111,000000,11.36,11.64,11.29,11.62,283088,0
+PLAB.US,D,20210112,000000,11.67,11.8,11.57,11.69,317861,0
+PLAB.US,D,20210113,000000,11.65,11.81,11.56,11.78,307187,0
+PLAB.US,D,20210114,000000,11.98,12.52,11.97,12.34,356594,0
+PLAB.US,D,20210115,000000,12.23,12.23,11.89,11.955,475307,0
+PLAB.US,D,20210119,000000,11.96,12.32,11.9599,12.265,536786,0
+PLAB.US,D,20210120,000000,12.41,12.46,12.03,12.23,384750,0
+PLAB.US,D,20210121,000000,12.23,12.25,11.98,12.13,461675,0
+PLAB.US,D,20210122,000000,11.99,12.05,11.77,11.92,352648,0
+PLAB.US,D,20210125,000000,11.95,11.97,11.57,11.83,305890,0
+PLAB.US,D,20210126,000000,11.9,11.91,11.48,11.58,439645,0
+PLAB.US,D,20210127,000000,11.29,11.44,10.95,11.18,555478,0
+PLAB.US,D,20210128,000000,11.32,11.42,11.1,11.39,568959,0
+PLAB.US,D,20210129,000000,11.42,11.42,11.05,11.1,522641,0
+PLAB.US,D,20210201,000000,11.14,11.76,11.08,11.675,350968,0
+PLAB.US,D,20210202,000000,11.87,11.97,11.55,11.92,271504,0
+PLAB.US,D,20210203,000000,11.95,11.95,11.6,11.73,252392,0
+PLAB.US,D,20210204,000000,11.72,12.06,11.51,12.04,267601,0
+PLAB.US,D,20210205,000000,12.15,12.22,11.82,12.09,332419,0
+PLAB.US,D,20210208,000000,12.09,12.56,12.09,12.54,497561,0
+PLAB.US,D,20210209,000000,12.53,12.71,12.385,12.55,532369,0
+PLAB.US,D,20210210,000000,12.55,12.84,12.42,12.47,367131,0
+PLAB.US,D,20210211,000000,12.5,13.22,12.475,13.08,501890,0
+PLAB.US,D,20210212,000000,13.05,13.29,12.87,13.27,366684,0
+PLAB.US,D,20210216,000000,13.44,13.44,13,13.07,325731,0
+PLAB.US,D,20210217,000000,13.02,13.23,12.77,13.2,374880,0
+PLAB.US,D,20210218,000000,13.06,13.17,12.81,12.91,246160,0
+PLAB.US,D,20210219,000000,13.07,13.36,13.07,13.33,289568,0
+PLAB.US,D,20210222,000000,13.27,13.35,12.99,13.01,414975,0
+PLAB.US,D,20210223,000000,13.01,13.11,12.57,12.94,540141,0
+PLAB.US,D,20210224,000000,13.04,13.47,12.66,13.38,916982,0
+PLAB.US,D,20210225,000000,12.78,13.21,12.06,12.09,1324810,0
+PLAB.US,D,20210226,000000,12.05,12.35,11.78,11.91,750983,0
+PLAB.US,D,20210301,000000,12.01,12.21,11.79,12.17,454435,0
+PLAB.US,D,20210302,000000,12.12,12.1485,11.8,11.82,436445,0
+PLAB.US,D,20210303,000000,11.9,12.05,11.7,11.7,374466,0
+PLAB.US,D,20210304,000000,11.68,11.75,11.21,11.48,844280,0
+PLAB.US,D,20210305,000000,11.7,11.82,11.36,11.78,467358,0
+PLAB.US,D,20210308,000000,11.79,11.9599,11.59,11.6,458392,0
+PLAB.US,D,20210309,000000,11.86,12.17,11.71,12.03,530468,0
+PLAB.US,D,20210310,000000,12.25,12.335,11.8667,12.02,514197,0
+PLAB.US,D,20210311,000000,12.27,12.3,11.93,12.04,459129,0
+PLAB.US,D,20210312,000000,11.95,12.07,11.76,12.005,354336,0
+PLAB.US,D,20210315,000000,12.01,12.18,11.82,12.165,423401,0
+PLAB.US,D,20210316,000000,12.28,12.43,12.07,12.19,450701,0
+PLAB.US,D,20210317,000000,12.11,12.32,11.92,12.27,335940,0
+PLAB.US,D,20210318,000000,12.1,12.52,11.87,11.935,596649,0
+PLAB.US,D,20210319,000000,11.95,12.7499,11.85,12.175,2426336,0
+PLAB.US,D,20210322,000000,12.33,12.44,12.08,12.19,417961,0
+PLAB.US,D,20210323,000000,12.1,12.1217,11.59,11.64,468149,0
+PLAB.US,D,20210324,000000,11.88,12.185,11.72,11.74,359707,0
+PLAB.US,D,20210325,000000,11.59,12.03,11.37,11.96,580911,0
+PLAB.US,D,20210326,000000,12.06,12.62,12.03,12.6,537723,0
+PLAB.US,D,20210329,000000,12.47,12.63,12.08,12.23,471475,0
+PLAB.US,D,20210330,000000,12.15,12.54,12.13,12.49,336473,0
+PLAB.US,D,20210331,000000,12.6,12.93,12.51,12.86,1002829,0
+PLAB.US,D,20210401,000000,13.03,13.09,12.92,13.07,543410,0
+PLAB.US,D,20210405,000000,13.22,13.43,13.12,13.34,675828,0
+PLAB.US,D,20210406,000000,13.28,13.56,13.28,13.38,355851,0
+PLAB.US,D,20210407,000000,13.42,13.56,13.14,13.185,381479,0
+PLAB.US,D,20210408,000000,13.26,13.31,13.05,13.19,233412,0
+PLAB.US,D,20210409,000000,13.06,13.19,12.97,13.04,406146,0
+PLAB.US,D,20210412,000000,13.02,13.09,12.82,12.825,306272,0
+PLAB.US,D,20210413,000000,12.85,12.88,12.56,12.59,453488,0
+PLAB.US,D,20210414,000000,12.57,12.81,12.57,12.72,445738,0
+PLAB.US,D,20210415,000000,12.86,12.86,12.488,12.68,500181,0
+PLAB.US,D,20210416,000000,12.71,12.78,12.55,12.71,385688,0
+PLAB.US,D,20210419,000000,12.59,12.66,12.14,12.3,871647,0
+PLAB.US,D,20210420,000000,12.22,12.225,11.85,11.99,789636,0
+PLAB.US,D,20210421,000000,12.03,12.34,11.97,12.3,401271,0
+PLAB.US,D,20210422,000000,12.33,12.35,12.07,12.15,274255,0
+PLAB.US,D,20210423,000000,12.23,12.75,12.23,12.7,515861,0
+PLAB.US,D,20210426,000000,12.71,13.04,12.68,12.96,352475,0
+PLAB.US,D,20210427,000000,13.05,13.09,12.87,12.97,295044,0
+PLAB.US,D,20210428,000000,12.99,13.02,12.885,12.99,245350,0
+PLAB.US,D,20210429,000000,13.16,13.2,12.9,13,248941,0
+PLAB.US,D,20210430,000000,12.78,13.3,12.66,12.7,602361,0
+PLAB.US,D,20210503,000000,12.79,12.98,12.76,12.94,550054,0
+PLAB.US,D,20210504,000000,12.88,12.88,12.515,12.64,434864,0
+PLAB.US,D,20210505,000000,12.77,12.88,12.66,12.74,338854,0
+PLAB.US,D,20210506,000000,12.74,12.83,12.5,12.73,447455,0
+PLAB.US,D,20210507,000000,12.82,13.22,12.74,13.2,414640,0
+PLAB.US,D,20210510,000000,13.24,13.2585,12.93,12.96,641676,0
+PLAB.US,D,20210511,000000,12.67,12.84,12.355,12.61,359478,0
+PLAB.US,D,20210512,000000,12.4,12.53,11.925,11.94,415767,0
+PLAB.US,D,20210513,000000,12.11,12.53,12.0883,12.47,457492,0
+PLAB.US,D,20210514,000000,12.67,12.93,12.48,12.91,275727,0
+PLAB.US,D,20210517,000000,12.78,12.91,12.575,12.88,339520,0
+PLAB.US,D,20210518,000000,12.98,13.09,12.84,12.87,261021,0
+PLAB.US,D,20210519,000000,12.61,13.21,12.53,13.1,377935,0
+PLAB.US,D,20210520,000000,13.19,13.39,13.05,13.35,440406,0
+PLAB.US,D,20210521,000000,13.46,13.58,13.37,13.42,304716,0
+PLAB.US,D,20210524,000000,13.5,13.6399,13.47,13.57,523328,0
+PLAB.US,D,20210525,000000,13.71,13.74,13.14,13.16,629674,0
+PLAB.US,D,20210526,000000,13.16,13.48,12.27,13,1022192,0
+PLAB.US,D,20210527,000000,13.15,13.68,13.15,13.57,737178,0
+PLAB.US,D,20210528,000000,13.59,13.67,13.41,13.54,351451,0
+PLAB.US,D,20210601,000000,13.56,13.56,12.47,13.05,822576,0
+PLAB.US,D,20210602,000000,13.06,13.22,13,13.05,267258,0
+PLAB.US,D,20210603,000000,12.89,13.04,12.72,12.97,389346,0
+PLAB.US,D,20210604,000000,13.05,13.285,13.02,13.23,233653,0
+PLAB.US,D,20210607,000000,13.25,13.25,13.1,13.16,239199,0
+PLAB.US,D,20210608,000000,13.26,13.28,13.06,13.21,233516,0
+PLAB.US,D,20210609,000000,13.27,13.35,13.09,13.18,271819,0
+PLAB.US,D,20210610,000000,13.26,13.42,13.25,13.35,305859,0
+PLAB.US,D,20210611,000000,13.35,13.47,13.19,13.44,262456,0
+PLAB.US,D,20210614,000000,13.39,13.5,13.39,13.47,378659,0
+PLAB.US,D,20210615,000000,13.72,14.56,13.7,14.31,1105590,0
+PLAB.US,D,20210616,000000,14.35,14.54,14.28,14.32,508380,0
+PLAB.US,D,20210617,000000,14.36,14.42,13.97,14.17,340569,0
+PLAB.US,D,20210618,000000,13.89,14.06,13.23,13.27,1051089,0
+PLAB.US,D,20210621,000000,13.36,13.57,13.245,13.48,528867,0
+PLAB.US,D,20210622,000000,13.47,13.54,13.34,13.45,321294,0
+PLAB.US,D,20210623,000000,13.515,13.57,13.28,13.28,702801,0
+PLAB.US,D,20210624,000000,13.38,13.57,13.28,13.54,220154,0
+PLAB.US,D,20210625,000000,13.62,13.7185,13.48,13.49,742066,0
+PLAB.US,D,20210628,000000,13.5,13.6503,13.42,13.5,249385,0
+PLAB.US,D,20210629,000000,13.47,13.59,13.38,13.4,146040,0
+PLAB.US,D,20210630,000000,13.32,13.405,13.14,13.21,219557,0
+PLAB.US,D,20210701,000000,13.22,13.27,13.02,13.04,231807,0
+PLAB.US,D,20210702,000000,13.1,13.12,12.85,12.99,383774,0
+PLAB.US,D,20210706,000000,12.97,13.03,12.62,12.64,254669,0
+PLAB.US,D,20210707,000000,12.64,12.8,12.26,12.33,293250,0
+PLAB.US,D,20210708,000000,12.08,12.16,11.65,11.96,465297,0
+PLAB.US,D,20210709,000000,12.06,12.3,11.98,12.27,209287,0
+PLAB.US,D,20210712,000000,12.28,12.395,12.17,12.39,204041,0
+PLAB.US,D,20210713,000000,12.33,13.11,12.11,12.97,1753048,0
+PLAB.US,D,20210714,000000,13.19,13.36,12.875,12.91,576595,0
+PLAB.US,D,20210715,000000,12.91,13.93,12.75,13.01,1426385,0
+PLAB.US,D,20210716,000000,13.12,13.21,12.7,12.73,368677,0
+PLAB.US,D,20210719,000000,12.56,12.82,12.34,12.72,527923,0
+PLAB.US,D,20210720,000000,12.83,13.25,12.72,13.08,459102,0
+PLAB.US,D,20210721,000000,13.12,13.52,13.12,13.51,244287,0
+PLAB.US,D,20210722,000000,13.47,13.52,13.1,13.22,221624,0
+PLAB.US,D,20210723,000000,13.29,13.39,13.11,13.31,234466,0
+PLAB.US,D,20210726,000000,13.31,13.5,13.2,13.39,189801,0
+PLAB.US,D,20210727,000000,13.27,13.27,12.77,13.16,271038,0
+PLAB.US,D,20210728,000000,13.23,13.3857,13.12,13.27,299518,0
+PLAB.US,D,20210729,000000,13.36,13.44,13.191,13.43,202286,0
+PLAB.US,D,20210730,000000,13.3,13.5,13.21,13.37,244016,0
+PLAB.US,D,20210802,000000,13.44,13.62,13.39,13.43,314435,0
+PLAB.US,D,20210803,000000,13.48,13.54,13.33,13.51,472633,0
+PLAB.US,D,20210804,000000,13.45,13.61,13.39,13.4,334189,0
+PLAB.US,D,20210805,000000,13.48,13.77,13.44,13.64,290334,0
+PLAB.US,D,20210806,000000,13.66,13.77,13.49,13.62,223430,0
+PLAB.US,D,20210809,000000,13.66,13.66,13.49,13.51,164785,0
+PLAB.US,D,20210810,000000,13.25,13.53,13.215,13.5,279005,0
+PLAB.US,D,20210811,000000,13.49,13.61,13.32,13.58,194620,0
+PLAB.US,D,20210812,000000,13.59,13.59,13.235,13.28,229989,0
+PLAB.US,D,20210813,000000,13.01,13.395,13,13.23,201689,0
+PLAB.US,D,20210816,000000,13.14,13.37,13.065,13.27,253250,0
+PLAB.US,D,20210817,000000,13.19,13.19,12.89,12.99,249265,0
+PLAB.US,D,20210818,000000,12.97,13.305,12.931,12.99,235819,0
+PLAB.US,D,20210819,000000,12.86,13.08,12.8,13.06,244850,0
+PLAB.US,D,20210820,000000,12.94,13.315,12.81,13.25,464858,0
+PLAB.US,D,20210823,000000,13.35,13.57,13.13,13.34,329641,0
+PLAB.US,D,20210824,000000,13.37,13.69,13.37,13.61,307155,0
+PLAB.US,D,20210825,000000,14,14.31,13.42,13.57,479540,0
+PLAB.US,D,20210826,000000,13.84,14.25,13.6,14.19,494635,0
+PLAB.US,D,20210827,000000,14.25,14.7,14.06,14.42,738927,0
+PLAB.US,D,20210830,000000,14.5,14.76,14.385,14.66,591276,0
+PLAB.US,D,20210831,000000,14.54,15.09,13.96,15.07,803648,0
+PLAB.US,D,20210901,000000,15.05,15.15,14.66,14.75,380763,0
+PLAB.US,D,20210902,000000,14.6,14.99,14.6,14.81,349686,0
+PLAB.US,D,20210903,000000,14.81,14.85,14.47,14.55,477546,0
+PLAB.US,D,20210907,000000,14.53,14.5485,14.26,14.49,322770,0
+PLAB.US,D,20210908,000000,14.48,14.485,14.03,14.23,412003,0
+PLAB.US,D,20210909,000000,14.01,14.6,14.01,14.49,543291,0
+PLAB.US,D,20210910,000000,14.6,14.72,13.92,14.01,411518,0
+PLAB.US,D,20210913,000000,14.26,14.26,13.8,14.12,478324,0
+PLAB.US,D,20210914,000000,14.17,14.17,13.91,13.96,295893,0
+PLAB.US,D,20210915,000000,13.91,14.14,13.82,14.14,292819,0
+PLAB.US,D,20210916,000000,14.13,14.32,13.88,14.22,292940,0
+PLAB.US,D,20210917,000000,14.25,14.29,13.85,14.02,1327387,0
+PLAB.US,D,20210920,000000,13.78,14.2149,13.48,13.75,378914,0
+PLAB.US,D,20210921,000000,13.82,14.05,13.622,13.78,250648,0
+PLAB.US,D,20210922,000000,13.9,14.05,13.89,13.98,172006,0
+PLAB.US,D,20210923,000000,14.01,14.3,13.98,14.16,350079,0
+PLAB.US,D,20210924,000000,14.1,14.29,14.02,14.1,279708,0
+PLAB.US,D,20210927,000000,14.08,14.44,14.04,14.2,301072,0
+PLAB.US,D,20210928,000000,14.09,14.09,13.71,13.81,309943,0
+PLAB.US,D,20210929,000000,13.83,13.92,13.5,13.56,397780,0
+PLAB.US,D,20210930,000000,13.61,13.835,13.61,13.63,396675,0
+PLAB.US,D,20211001,000000,13.71,13.825,13.5477,13.63,280771,0
+PLAB.US,D,20211004,000000,13.6,13.62,13.34,13.52,308428,0
+PLAB.US,D,20211005,000000,13.57,13.69,13.44,13.48,233933,0
+PLAB.US,D,20211006,000000,13.34,13.5,13.13,13.24,316251,0
+PLAB.US,D,20211007,000000,13.37,13.61,13.37,13.45,376210,0
+PLAB.US,D,20211008,000000,13.51,13.585,13.34,13.34,170246,0
+PLAB.US,D,20211011,000000,13.29,13.56,13.29,13.41,180012,0
+PLAB.US,D,20211012,000000,13.48,13.52,13.2,13.31,214379,0
+PLAB.US,D,20211013,000000,13.33,13.38,13.11,13.16,163673,0
+PLAB.US,D,20211014,000000,13.35,13.4,13.28,13.35,213152,0
+PLAB.US,D,20211015,000000,13.58,13.58,13.15,13.18,277987,0
+PLAB.US,D,20211018,000000,13.1,13.1802,12.73,12.85,324916,0
+PLAB.US,D,20211019,000000,12.65,12.75,12.18,12.31,783860,0
+PLAB.US,D,20211020,000000,12.27,12.53,12.235,12.49,388306,0
+PLAB.US,D,20211021,000000,12.42,12.49,12.26,12.39,276828,0
+PLAB.US,D,20211022,000000,12.49,12.64,12.26,12.26,232681,0
+PLAB.US,D,20211025,000000,12.25,12.49,12.25,12.34,227537,0
+PLAB.US,D,20211026,000000,12.38,12.585,12.35,12.4,323962,0
+PLAB.US,D,20211027,000000,12.35,12.54,12.33,12.38,206111,0
+PLAB.US,D,20211028,000000,12.48,12.81,12.48,12.79,371095,0
+PLAB.US,D,20211029,000000,12.77,12.99,12.737,12.99,357882,0
+PLAB.US,D,20211101,000000,13,13.61,12.95,13.58,519205,0
+PLAB.US,D,20211102,000000,13.58,13.67,13.47,13.49,254073,0
+PLAB.US,D,20211103,000000,13.42,13.78,13.42,13.67,205467,0
+PLAB.US,D,20211104,000000,13.78,13.82,13.5933,13.79,174064,0
+PLAB.US,D,20211105,000000,13.9,14.24,13.82,14.11,246611,0
+PLAB.US,D,20211108,000000,14.14,14.26,13.99,14.05,235046,0
+PLAB.US,D,20211109,000000,14.08,14.25,13.97,14.19,264423,0
+PLAB.US,D,20211110,000000,14.02,14.27,13.96,14.15,268147,0
+PLAB.US,D,20211111,000000,14.2,14.48,14.2,14.45,264554,0
+PLAB.US,D,20211112,000000,14.53,14.57,14.26,14.28,327327,0
+PLAB.US,D,20211115,000000,14.34,14.41,14.2,14.39,281294,0
+PLAB.US,D,20211116,000000,14.34,14.37,14.14,14.24,374487,0
+PLAB.US,D,20211117,000000,14.22,14.235,13.945,14.01,401953,0
+PLAB.US,D,20211118,000000,14.06,14.06,13.85,14.04,282711,0
+PLAB.US,D,20211119,000000,13.91,14.2,13.88,14.06,164270,0
+PLAB.US,D,20211122,000000,14.07,14.34,13.92,13.92,363977,0
+PLAB.US,D,20211123,000000,13.91,14.09,13.8,13.9,282892,0
+PLAB.US,D,20211124,000000,13.77,13.9199,13.525,13.88,163463,0
+PLAB.US,D,20211126,000000,13.5,13.83,13.31,13.47,213021,0
+PLAB.US,D,20211129,000000,13.62,13.73,13.46,13.56,337666,0
+PLAB.US,D,20211130,000000,13.48,13.6,13.16,13.21,461413,0
+PLAB.US,D,20211201,000000,13.43,13.93,13.385,13.41,348115,0
+PLAB.US,D,20211202,000000,13.41,13.71,13.41,13.62,364399,0
+PLAB.US,D,20211203,000000,13.66,13.89,13.64,13.76,256628,0
+PLAB.US,D,20211206,000000,13.89,13.89,13.495,13.7,363515,0
+PLAB.US,D,20211207,000000,13.8,14.42,13.71,14.22,531011,0
+PLAB.US,D,20211208,000000,15.58,18,15.58,17.91,4456311,0
+PLAB.US,D,20211209,000000,17.78,18.25,17.31,17.61,1602894,0
+PLAB.US,D,20211210,000000,17.62,17.71,16.75,17.05,1068909,0
+PLAB.US,D,20211213,000000,17.16,17.275,16.35,16.42,831136,0
+PLAB.US,D,20211214,000000,16.34,16.6329,16.17,16.49,549379,0
+PLAB.US,D,20211215,000000,16.59,17.96,16.356,17.94,1195070,0
+PLAB.US,D,20211216,000000,18.1333,18.18,17.16,17.3,817943,0
+PLAB.US,D,20211217,000000,17.2,17.63,17.01,17.14,2062204,0
+PLAB.US,D,20211220,000000,16.75,17.19,16.47,17.15,571834,0
+PLAB.US,D,20211221,000000,17.34,17.72,17.29,17.63,480121,0
+PLAB.US,D,20211222,000000,17.57,17.934,17.39,17.82,410104,0
+PLAB.US,D,20211223,000000,17.85,18.57,17.8,18.51,679900,0
+PLAB.US,D,20211227,000000,18.75,19.4,18.48,19.31,817079,0
+PLAB.US,D,20211228,000000,19.33,19.37,18.89,19,470429,0
+PLAB.US,D,20211229,000000,19.04,19.32,18.7,19.24,392927,0
+PLAB.US,D,20211230,000000,19.25,19.37,19.055,19.12,417409,0
+PLAB.US,D,20211231,000000,19,19.24,18.81,18.85,395377,0
+PLAB.US,D,20220103,000000,18.98,19.32,18.74,19.28,727937,0
+PLAB.US,D,20220104,000000,19.31,19.34,18.69,19.2,702688,0
+PLAB.US,D,20220105,000000,19.24,19.925,18.96,19,1106432,0
+PLAB.US,D,20220106,000000,18.95,19.46,18.13,19.26,592473,0
+PLAB.US,D,20220107,000000,19.2,19.25,18.54,18.55,497859,0
+PLAB.US,D,20220110,000000,18.29,18.48,18.04,18.47,449186,0
+PLAB.US,D,20220111,000000,18.29,18.875,18.23,18.73,586285,0
+PLAB.US,D,20220112,000000,18.92,19.57,18.79,18.98,664605,0
+PLAB.US,D,20220113,000000,19.17,19.5,18.7,18.74,447653,0
+PLAB.US,D,20220114,000000,18.67,19.8,18.6296,19.79,705674,0
+PLAB.US,D,20220118,000000,19.57,19.7,18.2,18.22,656214,0
+PLAB.US,D,20220119,000000,18.44,18.74,18.05,18.09,1107592,0
+PLAB.US,D,20220120,000000,18.25,18.36,17.36,17.36,546258,0
+PLAB.US,D,20220121,000000,16.451,18.03,16.4101,17.49,697267,0
+PLAB.US,D,20220124,000000,17.78,17.88,17.0101,17.87,549486,0
+PLAB.US,D,20220125,000000,17.38,17.64,16.91,16.99,409711,0
+PLAB.US,D,20220126,000000,17.32,17.98,17.09,17.34,507441,0
+PLAB.US,D,20220127,000000,17.41,17.66,16.79,16.88,553365,0
+PLAB.US,D,20220128,000000,16.81,17.34,16.4308,17.34,372975,0
+PLAB.US,D,20220131,000000,17.38,17.88,17.21,17.88,574225,0
+PLAB.US,D,20220201,000000,18.078,18.25,17.77,18.02,610483,0
+PLAB.US,D,20220202,000000,18.24,18.47,17.87,18.17,677886,0
+PLAB.US,D,20220203,000000,17.82,18.1,17.47,17.53,376776,0
+PLAB.US,D,20220204,000000,17.42,17.8914,17.29,17.77,356486,0
+PLAB.US,D,20220207,000000,17.82,18.1804,17.57,17.73,454359,0
+PLAB.US,D,20220208,000000,17.78,18.52,17.65,18.48,590947,0
+PLAB.US,D,20220209,000000,18.67,18.97,18.382,18.71,551102,0
+PLAB.US,D,20220210,000000,18.3,19.27,18.14,18.43,704718,0
+PLAB.US,D,20220211,000000,18.365,18.6192,17.57,17.73,522490,0
+PLAB.US,D,20220214,000000,17.74,18.175,17.57,17.85,402423,0
+PLAB.US,D,20220215,000000,18.11,18.89,18.11,18.82,574354,0
+PLAB.US,D,20220216,000000,18.64,19.036,18.4,18.96,429586,0
+PLAB.US,D,20220217,000000,18.81,18.9,18.55,18.72,395767,0
+PLAB.US,D,20220218,000000,18.71,18.74,18.07,18.35,407742,0
+PLAB.US,D,20220222,000000,18.13,18.98,17.9,18.57,1039225,0
+PLAB.US,D,20220223,000000,20.24,20.3,16.81,17.26,2056832,0
+PLAB.US,D,20220224,000000,16.83,19.05,16.6912,19.02,1257331,0
+PLAB.US,D,20220225,000000,19.03,19.1,18.53,18.77,859817,0
+PLAB.US,D,20220228,000000,18.76,18.78,18.085,18.42,929901,0
+PLAB.US,D,20220301,000000,18.39,18.69,17.54,17.75,655045,0
+PLAB.US,D,20220302,000000,17.91,18.64,17.91,18.49,610719,0
+PLAB.US,D,20220303,000000,18.72,18.74,18.28,18.65,571682,0
+PLAB.US,D,20220304,000000,18.34,18.64,17.87,18.1,619106,0
+PLAB.US,D,20220307,000000,18.17,18.36,16.98,17.04,595527,0
+PLAB.US,D,20220308,000000,17.08,17.57,16.78,17.04,509277,0
+PLAB.US,D,20220309,000000,17.59,17.81,17.4301,17.6,291147,0
+PLAB.US,D,20220310,000000,17.21,17.56,16.96,17.51,547968,0
+PLAB.US,D,20220311,000000,17.69,17.78,16.98,17.07,412856,0
+PLAB.US,D,20220314,000000,17.01,17.119,15.86,16.25,718539,0
+PLAB.US,D,20220315,000000,16.41,16.49,15.98,16.37,625057,0
+PLAB.US,D,20220316,000000,16.67,17.16,16.64,17.08,735133,0
+PLAB.US,D,20220317,000000,17.07,17.3,16.88,17.18,361937,0
+PLAB.US,D,20220318,000000,17.07,17.74,16.95,17.56,935795,0
+PLAB.US,D,20220321,000000,17.6,17.8693,17.29,17.56,398001,0
+PLAB.US,D,20220322,000000,17.56,17.76,17.38,17.52,364274,0
+PLAB.US,D,20220323,000000,17.47,17.7,17.15,17.18,362679,0
+PLAB.US,D,20220324,000000,17.37,17.82,17.07,17.78,331601,0
+PLAB.US,D,20220325,000000,17.97,18.4,17.94,18.36,603044,0
+PLAB.US,D,20220328,000000,18.36,18.45,17.77,18.2,564122,0
+PLAB.US,D,20220329,000000,18.37,18.8,17.96,18.28,533939,0
+PLAB.US,D,20220330,000000,18.15,18.33,17.54,17.6,324301,0
+PLAB.US,D,20220331,000000,17.61,17.76,16.9,16.97,1147121,0
+PLAB.US,D,20220401,000000,17,17.23,16.48,16.58,573263,0
+PLAB.US,D,20220404,000000,16.58,16.79,16.3715,16.57,481881,0
+PLAB.US,D,20220405,000000,16.5,16.55,15.69,15.75,488077,0
+PLAB.US,D,20220406,000000,15.57,15.66,15.15,15.17,823046,0
+PLAB.US,D,20220407,000000,15.22,15.42,14.81,14.99,573720,0
+PLAB.US,D,20220408,000000,14.8,14.98,14.48,14.51,655357,0
+PLAB.US,D,20220411,000000,15.1,15.395,14.94,15.05,1200131,0
+PLAB.US,D,20220412,000000,15.29,15.93,15.29,15.72,653295,0
+PLAB.US,D,20220413,000000,15.72,16.08,15.7012,15.91,511954,0
+PLAB.US,D,20220414,000000,15.96,16.13,15.62,15.64,356140,0
+PLAB.US,D,20220418,000000,15.54,15.83,15.45,15.66,469225,0
+PLAB.US,D,20220419,000000,15.75,16,15.67,15.9,339044,0
+PLAB.US,D,20220420,000000,16.13,16.15,15.77,15.84,353450,0
+PLAB.US,D,20220421,000000,16.03,16.085,15.4775,15.63,445428,0
+PLAB.US,D,20220422,000000,15.62,15.74,15.27,15.33,228251,0
+PLAB.US,D,20220425,000000,15.14,15.59,15.08,15.57,515783,0
+PLAB.US,D,20220426,000000,15.41,15.41,15.02,15.1,319066,0
+PLAB.US,D,20220427,000000,14.98,15.36,14.85,14.97,453685,0
+PLAB.US,D,20220428,000000,15.22,15.59,14.9,15.56,905132,0
+PLAB.US,D,20220429,000000,15.45,15.68,14.93,14.99,535905,0
+PLAB.US,D,20220502,000000,14.92,15.32,14.71,15.26,634157,0
+PLAB.US,D,20220503,000000,15.24,15.5,15.1,15.41,295019,0
+PLAB.US,D,20220504,000000,15.46,16.17,15.24,16.11,333216,0
+PLAB.US,D,20220505,000000,15.89,15.95,15.08,15.41,311220,0
+PLAB.US,D,20220506,000000,15.25,15.62,15.11,15.29,367634,0
+PLAB.US,D,20220509,000000,14.99,15.12,14.6,14.84,438676,0
+PLAB.US,D,20220510,000000,15.17,15.31,14.55,15.04,483212,0
+PLAB.US,D,20220511,000000,14.96,15.37,14.9,14.92,374432,0
+PLAB.US,D,20220512,000000,14.77,14.98,14.37,14.72,360227,0
+PLAB.US,D,20220513,000000,15.02,15.5774,14.73,15.42,344271,0
+PLAB.US,D,20220516,000000,15.37,15.52,15.17,15.39,489842,0
+PLAB.US,D,20220517,000000,15.77,16.22,15.57,16.1,403945,0
+PLAB.US,D,20220518,000000,15.96,16.03,15.148,15.41,403063,0
+PLAB.US,D,20220519,000000,15.32,15.635,15.26,15.32,450091,0
+PLAB.US,D,20220520,000000,15.65,15.65,14.67,15.16,374227,0
+PLAB.US,D,20220523,000000,15.23,15.64,15.17,15.4,364674,0
+PLAB.US,D,20220524,000000,15.23,15.27,14.62,15.04,1177121,0
+PLAB.US,D,20220525,000000,16.87,18.2,15.4806,17.86,2931874,0
+PLAB.US,D,20220526,000000,18.32,20.56,18.15,20.06,2535105,0
+PLAB.US,D,20220527,000000,19.95,21.17,19.65,21.17,1815731,0
+PLAB.US,D,20220531,000000,21.39,22.11,20.9,21.74,2155200,0
+PLAB.US,D,20220601,000000,21.91,22.17,21.02,21.61,1266863,0
+PLAB.US,D,20220602,000000,21.95,22.74,21.8,22.59,1217932,0
+PLAB.US,D,20220603,000000,22.23,22.34,21.54,22.11,779395,0
+PLAB.US,D,20220606,000000,22.82,22.89,22.3214,22.44,684856,0
+PLAB.US,D,20220607,000000,22.26,22.96,21.92,22.88,851890,0
+PLAB.US,D,20220608,000000,22.75,23.04,21.71,21.95,690706,0
+PLAB.US,D,20220609,000000,21.8,22.32,21.33,21.67,581370,0
+PLAB.US,D,20220610,000000,21.2,21.61,20.88,21.25,546158,0
+PLAB.US,D,20220613,000000,20.535,21.0347,19.8,19.87,1103573,0
+PLAB.US,D,20220614,000000,20.1,20.52,19.77,20.48,796679,0
+PLAB.US,D,20220615,000000,20.51,21.115,19.75,20.84,872751,0
+PLAB.US,D,20220616,000000,20.21,20.31,18.76,18.94,840218,0
+PLAB.US,D,20220617,000000,19.02,19.59,18.64,19.15,1306821,0
+PLAB.US,D,20220621,000000,19.56,20.81,19.43,20.43,986281,0
+PLAB.US,D,20220622,000000,20,20.36,19.68,19.76,785472,0
+PLAB.US,D,20220623,000000,20.08,20.15,18.89,19.08,835475,0
+PLAB.US,D,20220624,000000,19.42,20.428,19.15,20.34,2286996,0
+PLAB.US,D,20220627,000000,20.645,21.8,20.365,21.4,2401735,0
+PLAB.US,D,20220628,000000,21.75,21.75,19.1302,19.34,1998392,0
+PLAB.US,D,20220629,000000,19.1,19.11,18.32,19.11,1157623,0
+PLAB.US,D,20220630,000000,18.86,19.727,18.43,19.48,907258,0
+PLAB.US,D,20220701,000000,19.08,19.27,17.6,18.09,1346894,0
+PLAB.US,D,20220705,000000,17.7,18.05,17.2815,17.73,871637,0
+PLAB.US,D,20220706,000000,17.72,17.97,17.22,17.61,490689,0
+PLAB.US,D,20220707,000000,17.84,18.57,17.84,18.28,551471,0
+PLAB.US,D,20220708,000000,18.13,18.78,18.06,18.74,507390,0
+PLAB.US,D,20220711,000000,18.5,18.68,18.24,18.3,343665,0
+PLAB.US,D,20220712,000000,18.35,19.02,18.21,18.72,597852,0
+PLAB.US,D,20220713,000000,18.41,19.07,18.27,19.02,437632,0
+PLAB.US,D,20220714,000000,18.84,19.3,18.1933,18.91,369531,0
+PLAB.US,D,20220715,000000,19.308,19.33,18.7,19.28,448241,0
+PLAB.US,D,20220718,000000,19.51,19.92,19.2466,19.49,629717,0
+PLAB.US,D,20220719,000000,19.72,20.68,19.67,20.64,823825,0
+PLAB.US,D,20220720,000000,20.67,21.82,20.66,21.56,1218660,0
+PLAB.US,D,20220721,000000,21.43,22.35,21.26,22.34,891162,0
+PLAB.US,D,20220722,000000,22.34,22.36,21.27,21.69,793362,0
+PLAB.US,D,20220725,000000,21.94,21.99,21.28,21.79,493477,0
+PLAB.US,D,20220726,000000,21.69,22.1101,21.46,21.77,566660,0
+PLAB.US,D,20220727,000000,22,23.4,21.87,23.21,1117180,0
+PLAB.US,D,20220728,000000,23.24,23.45,22.26,23.28,1067770,0
+PLAB.US,D,20220729,000000,23.08,23.86,22.52,23.81,1119292,0
+PLAB.US,D,20220801,000000,23.75,24.45,23.3013,23.94,1249178,0
+PLAB.US,D,20220802,000000,23.78,24.3,23.46,23.83,660089,0
+PLAB.US,D,20220803,000000,24.05,24.89,23.75,24.43,976135,0
+PLAB.US,D,20220804,000000,24.29,24.735,24.01,24.69,813701,0
+PLAB.US,D,20220805,000000,24.32,24.69,23.85,24.23,703438,0
+PLAB.US,D,20220808,000000,24.18,24.5699,23.56,24.14,739604,0
+PLAB.US,D,20220809,000000,23.67,23.68,21.78,22.72,1823818,0
+PLAB.US,D,20220810,000000,23.05,24.02,22.86,23.84,895861,0
+PLAB.US,D,20220811,000000,24,24.8,23.67,23.71,725152,0
+PLAB.US,D,20220812,000000,23.8,25.81,23.74,25.78,1066259,0
+PLAB.US,D,20220815,000000,25.46,25.49,24.4241,24.99,922850,0
+PLAB.US,D,20220816,000000,24.79,24.9,23.58,23.94,1020314,0
+PLAB.US,D,20220817,000000,23.63,23.93,22.66,23.33,962234,0
+PLAB.US,D,20220818,000000,23.45,24.7038,23.45,24.41,1029510,0
+PLAB.US,D,20220819,000000,24,24.0799,23.51,23.62,625762,0
+PLAB.US,D,20220822,000000,23.01,23.36,22.67,22.93,623627,0
+PLAB.US,D,20220823,000000,23.13,23.76,23.1,23.28,730351,0
+PLAB.US,D,20220824,000000,23.16,23.45,23.06,23.2,709062,0
+PLAB.US,D,20220825,000000,23.22,25.39,23.22,25.21,1549886,0
+PLAB.US,D,20220826,000000,25.3,25.3884,22.0389,22.19,1990541,0
+PLAB.US,D,20220829,000000,21.84,22.605,21.37,21.77,1928615,0
+PLAB.US,D,20220830,000000,19.03,19.08,16.435,16.64,10271235,0
+PLAB.US,D,20220831,000000,16.79,17.04,16.2,16.8,2863567,0
+PLAB.US,D,20220901,000000,16.47,16.47,15.23,15.78,2703549,0
+PLAB.US,D,20220902,000000,15.91,15.97,15.25,15.37,1506906,0
+PLAB.US,D,20220906,000000,15.34,15.95,15.34,15.45,1104221,0
+PLAB.US,D,20220907,000000,15.35,15.58,15.1611,15.45,965345,0
+PLAB.US,D,20220908,000000,15.31,15.72,15.11,15.57,756755,0
+PLAB.US,D,20220909,000000,15.89,16.19,15.76,15.9,876414,0
+PLAB.US,D,20220912,000000,15.97,16.47,15.86,16.37,978678,0
+PLAB.US,D,20220913,000000,15.76,16.12,15.59,15.74,1144101,0
+PLAB.US,D,20220914,000000,15.85,16.03,15.5104,15.69,794710,0
+PLAB.US,D,20220915,000000,15.66,15.75,15.33,15.47,758566,0
+PLAB.US,D,20220916,000000,15.25,15.6,15.195,15.54,2401920,0
+PLAB.US,D,20220919,000000,15.21,15.56,15.14,15.38,619431,0
+PLAB.US,D,20220920,000000,15.25,15.46,15.11,15.31,563961,0
+PLAB.US,D,20220921,000000,15.39,15.67,15.05,15.1,782956,0
+PLAB.US,D,20220922,000000,15.18,15.255,14.805,15,602273,0
+PLAB.US,D,20220923,000000,14.62,14.87,14.4018,14.66,691007,0
+PLAB.US,D,20220926,000000,14.6,14.89,14.18,14.23,748886,0
+PLAB.US,D,20220927,000000,14.56,14.79,14.35,14.63,542890,0
+PLAB.US,D,20220928,000000,14.55,14.98,14.41,14.88,663997,0
+PLAB.US,D,20220929,000000,14.62,14.98,14.38,14.94,749347,0
+PLAB.US,D,20220930,000000,14.83,15.09,14.605,14.62,1153904,0
+PLAB.US,D,20221003,000000,15,15.5419,14.9115,15.19,604201,0
+PLAB.US,D,20221004,000000,15.75,15.91,15.58,15.87,669131,0
+PLAB.US,D,20221005,000000,15.63,16.19,15.55,16.08,536734,0
+PLAB.US,D,20221006,000000,15.98,16.4,15.98,16.16,434739,0
+PLAB.US,D,20221007,000000,15.8,15.97,15.36,15.52,758120,0
+PLAB.US,D,20221010,000000,15.52,15.56,14.7752,15.2,486101,0
+PLAB.US,D,20221011,000000,15.03,15.17,14.69,14.99,470012,0
+PLAB.US,D,20221012,000000,14.9,14.975,14.59,14.61,399075,0
+PLAB.US,D,20221013,000000,14.24,15.32,13.87,15.2,637912,0
+PLAB.US,D,20221014,000000,15.23,15.355,14.5,14.55,499138,0
+PLAB.US,D,20221017,000000,15.03,15.15,14.67,14.885,535728,0
+PLAB.US,D,20221018,000000,15.15,15.525,14.58,14.83,477930,0
+PLAB.US,D,20221019,000000,14.86,15.03,14.6,14.89,612186,0
+PLAB.US,D,20221020,000000,15,15.46,14.88,15.21,369128,0
+PLAB.US,D,20221021,000000,15.21,15.8,15.0584,15.75,560640,0
+PLAB.US,D,20221024,000000,15.75,15.97,15.38,15.91,442563,0
+PLAB.US,D,20221025,000000,15.97,16.56,15.97,16.34,511392,0
+PLAB.US,D,20221026,000000,16.26,16.72,16.13,16.42,378790,0
+PLAB.US,D,20221027,000000,16.59,16.65,16.09,16.16,376950,0
+PLAB.US,D,20221028,000000,16.13,16.5,16.02,16.48,525219,0
+PLAB.US,D,20221031,000000,16.39,16.4,15.93,16.22,514711,0
+PLAB.US,D,20221101,000000,16.53,16.82,16.3499,16.78,494758,0
+PLAB.US,D,20221102,000000,16.81,17.33,16.33,16.33,629306,0
+PLAB.US,D,20221103,000000,16.01,16.33,15.74,16.05,377482,0
+PLAB.US,D,20221104,000000,16.29,16.645,16.285,16.57,472531,0
+PLAB.US,D,20221107,000000,16.76,17.02,16.57,17.01,437280,0
+PLAB.US,D,20221108,000000,17.32,17.61,16.94,17.12,469982,0
+PLAB.US,D,20221109,000000,16.88,17.4101,16.81,17.15,358514,0
+PLAB.US,D,20221110,000000,17.86,18.41,17.76,18.4,676951,0
+PLAB.US,D,20221111,000000,18.57,19.2,18.39,18.69,781945,0
+PLAB.US,D,20221114,000000,18.44,19.2,18.42,18.63,661600,0
+PLAB.US,D,20221115,000000,19.24,19.32,18.94,19.09,467701,0
+PLAB.US,D,20221116,000000,18.71,19,18.17,18.35,454321,0
+PLAB.US,D,20221117,000000,17.95,18.87,17.7,18.79,469569,0
+PLAB.US,D,20221118,000000,19.24,19.39,18.775,19.02,661443,0
+PLAB.US,D,20221121,000000,18.91,18.93,18.57,18.67,446871,0
+PLAB.US,D,20221122,000000,18.92,18.92,18.57,18.88,993650,0
+PLAB.US,D,20221123,000000,18.86,19.14,18.81,18.99,469133,0
+PLAB.US,D,20221125,000000,19,19.055,18.68,18.69,411504,0
+PLAB.US,D,20221128,000000,18.48,18.815,18.27,18.65,494478,0
+PLAB.US,D,20221129,000000,18.74,18.845,18.43,18.46,644269,0
+PLAB.US,D,20221130,000000,18.44,18.8,18.02,18.8,802238,0
+PLAB.US,D,20221201,000000,18.94,19.19,18.67,18.75,607285,0
+PLAB.US,D,20221202,000000,18.35,18.71,18.25,18.69,416779,0
+PLAB.US,D,20221205,000000,18.72,18.72,18.095,18.28,463917,0
+PLAB.US,D,20221206,000000,18.21,18.38,17.85,18,605215,0
+PLAB.US,D,20221207,000000,17.88,18.255,17.69,18.21,541283,0
+PLAB.US,D,20221208,000000,18.29,18.54,18.18,18.45,341505,0
+PLAB.US,D,20221209,000000,18.2,18.665,18.14,18.27,353908,0
+PLAB.US,D,20221212,000000,18.25,18.58,18.15,18.47,651161,0
+PLAB.US,D,20221213,000000,19.78,20.185,19.01,19.18,1466544,0
+PLAB.US,D,20221214,000000,19,19.12,16.855,17.21,1333804,0
+PLAB.US,D,20221215,000000,16.95,17.58,16.8763,17.35,871887,0
+PLAB.US,D,20221216,000000,17.19,17.4,17,17.22,2928146,0
+PLAB.US,D,20221219,000000,17.22,17.42,16.99,17.07,555924,0
+PLAB.US,D,20221220,000000,16.98,17.215,16.86,16.99,442713,0
+PLAB.US,D,20221221,000000,17.09,17.18,16.76,16.99,569031,0
+PLAB.US,D,20221222,000000,16.7,16.81,16.32,16.54,773883,0
+PLAB.US,D,20221223,000000,16.53,16.63,16.24,16.41,494416,0
+PLAB.US,D,20221227,000000,16.41,16.51,16.27,16.4,482649,0
+PLAB.US,D,20221228,000000,16.31,16.54,16.04,16.17,508149,0
+PLAB.US,D,20221229,000000,16.41,16.935,16.321,16.91,338546,0
+PLAB.US,D,20221230,000000,16.74,16.945,16.63,16.83,692255,0
+PLAB.US,D,20230103,000000,17.28,17.5,16.74,16.76,564076,0
+PLAB.US,D,20230104,000000,17,17.215,16.65,16.65,547629,0
+PLAB.US,D,20230105,000000,16.53,17.03,16.5,16.7,499915,0
+PLAB.US,D,20230106,000000,16.89,17.52,16.58,17.5,513303,0
+PLAB.US,D,20230109,000000,17.76,18.345,17.7,17.91,564328,0
+PLAB.US,D,20230110,000000,17.93,18.07,17.82,17.96,332995,0
+PLAB.US,D,20230111,000000,17.96,18.15,17.82,17.99,345073,0
+PLAB.US,D,20230112,000000,18.15,18.34,17.96,18.26,371863,0
+PLAB.US,D,20230113,000000,18.15,18.4725,18.11,18.37,381611,0
+PLAB.US,D,20230117,000000,18.4,18.54,18.1601,18.33,432506,0
+PLAB.US,D,20230118,000000,18.42,18.83,18.24,18.25,523002,0
+PLAB.US,D,20230119,000000,18.07,18.22,17.53,17.53,526146,0
+PLAB.US,D,20230120,000000,17.75,17.99,17.54,17.97,349300,0
+PLAB.US,D,20230123,000000,18.1,18.54,17.96,18.42,387917,0
+PLAB.US,D,20230124,000000,18.3,18.73,18.182,18.66,355110,0
+PLAB.US,D,20230125,000000,18.41,18.77,18.265,18.74,331214,0
+PLAB.US,D,20230126,000000,18.79,19.08,18.54,19.07,372188,0
+PLAB.US,D,20230127,000000,18.84,19.03,18.69,18.82,473951,0
+PLAB.US,D,20230130,000000,18.5,18.5251,17.02,17.495,1825601,0
+PLAB.US,D,20230131,000000,17.53,18.2084,17.31,18.12,874846,0
+PLAB.US,D,20230201,000000,18.15,19.045,18.15,18.91,838247,0
+PLAB.US,D,20230202,000000,19.16,19.515,19,19.29,545390,0
+PLAB.US,D,20230203,000000,18.98,19.49,18.8,19.2,532634,0
+PLAB.US,D,20230206,000000,18.93,19.115,18.49,18.68,717273,0
+PLAB.US,D,20230207,000000,18.64,19.05,18.4614,18.95,461201,0
+PLAB.US,D,20230208,000000,18.82,18.85,18.6,18.73,405676,0
+PLAB.US,D,20230209,000000,19.05,19.085,18.475,18.67,569169,0
+PLAB.US,D,20230210,000000,18.48,18.56,18.13,18.32,511124,0
+PLAB.US,D,20230213,000000,18.39,18.51,18.24,18.28,396898,0
+PLAB.US,D,20230214,000000,18.18,18.495,17.97,18.41,604405,0
+PLAB.US,D,20230215,000000,18.2,18.675,18.1,18.38,457604,0
+PLAB.US,D,20230216,000000,18.11,18.27,18.005,18.1,451524,0
+PLAB.US,D,20230217,000000,17.98,18.2,17.87,18.02,562321,0
+PLAB.US,D,20230221,000000,17.82,17.82,15.44,16.4,2303797,0
+PLAB.US,D,20230222,000000,16.5,17.33,16.435,17.24,1439966,0
+PLAB.US,D,20230223,000000,17.53,17.79,17.25,17.69,912658,0
+PLAB.US,D,20230224,000000,17.41,17.7,17.3185,17.7,560832,0
+PLAB.US,D,20230227,000000,17.82,18.08,17.735,17.79,637804,0
+PLAB.US,D,20230228,000000,17.79,18.15,17.62,17.62,735824,0
+PLAB.US,D,20230301,000000,17.61,17.97,17.51,17.78,496622,0
+PLAB.US,D,20230302,000000,17.4,17.62,17.1,17.55,667157,0
+PLAB.US,D,20230303,000000,17.55,17.65,17.38,17.64,530585,0
+PLAB.US,D,20230306,000000,17.64,17.69,16.92,17.08,581146,0
+PLAB.US,D,20230307,000000,17.06,17.0699,16.72,16.89,570898,0
+PLAB.US,D,20230308,000000,17.01,17.3,16.94,17.23,575055,0
+PLAB.US,D,20230309,000000,17.23,17.45,17.07,17.08,552575,0
+PLAB.US,D,20230310,000000,17.08,17.2,16.595,16.65,466062,0
+PLAB.US,D,20230313,000000,16.38,16.4184,16.013,16.15,598131,0
+PLAB.US,D,20230314,000000,16.5,16.71,16.03,16.39,750193,0
+PLAB.US,D,20230315,000000,16.05,16.42,15.94,16.41,677022,0
+PLAB.US,D,20230316,000000,16.21,16.77,16.09,16.74,395440,0
+PLAB.US,D,20230317,000000,16.72,16.89,16.43,16.47,1436798,0
+PLAB.US,D,20230320,000000,16.57,16.88,16.53,16.67,379725,0
+PLAB.US,D,20230321,000000,16.91,17.13,16.6923,16.91,399337,0
+PLAB.US,D,20230322,000000,16.89,17.14,16.505,16.52,317391,0
+PLAB.US,D,20230323,000000,16.66,17.04,16.38,16.6,344014,0
+PLAB.US,D,20230324,000000,16.47,16.47,16.16,16.36,341373,0
+PLAB.US,D,20230327,000000,16.48,16.6,16.2,16.33,308302,0
+PLAB.US,D,20230328,000000,16.21,16.2399,15.702,15.82,363990,0
+PLAB.US,D,20230329,000000,16.04,16.51,16.01,16.48,427910,0
+PLAB.US,D,20230330,000000,16.58,16.73,16.325,16.33,316186,0
+PLAB.US,D,20230331,000000,16.3,16.605,16.25,16.58,621025,0
+PLAB.US,D,20230403,000000,16.57,16.57,16.18,16.41,417660,0
+PLAB.US,D,20230404,000000,16.37,16.37,15.59,15.73,506293,0
+PLAB.US,D,20230405,000000,15.54,15.56,15.23,15.45,540415,0
+PLAB.US,D,20230406,000000,15.4,15.46,15.051,15.35,335040,0
+PLAB.US,D,20230410,000000,15.2,15.875,15.18,15.79,778794,0
+PLAB.US,D,20230411,000000,15.91,15.99,15.63,15.79,387379,0
+PLAB.US,D,20230412,000000,15.95,16.0217,15.45,15.47,269377,0
+PLAB.US,D,20230413,000000,15.51,15.63,15.43,15.55,251180,0
+PLAB.US,D,20230414,000000,15.64,15.8241,15.48,15.65,308532,0
+PLAB.US,D,20230417,000000,15.41,15.425,14.95,15.41,385047,0
+PLAB.US,D,20230418,000000,15.43,15.64,15.17,15.3,261084,0
+PLAB.US,D,20230419,000000,15.21,15.29,15.045,15.13,255191,0
+PLAB.US,D,20230420,000000,15,15.41,14.98,15.12,409447,0
+PLAB.US,D,20230421,000000,15.05,15.2399,14.99,15.06,274972,0
+PLAB.US,D,20230424,000000,15.04,15.07,14.79,14.88,289469,0
+PLAB.US,D,20230425,000000,14.77,14.78,14.23,14.27,300607,0
+PLAB.US,D,20230426,000000,14.31,14.4,14.09,14.18,250543,0
+PLAB.US,D,20230427,000000,14.15,14.3,13.86,14.28,318838,0
+PLAB.US,D,20230428,000000,14.33,14.54,14.17,14.46,329964,0
+PLAB.US,D,20230501,000000,14.48,14.6626,14.48,14.6,249544,0
+PLAB.US,D,20230502,000000,14.54,14.65,14.24,14.39,252723,0
+PLAB.US,D,20230503,000000,14.4,14.65,14.38,14.45,449261,0
+PLAB.US,D,20230504,000000,14.31,14.44,14.15,14.24,479785,0
+PLAB.US,D,20230505,000000,14.36,14.97,14.33,14.92,379897,0
+PLAB.US,D,20230508,000000,14.9,14.92,14.615,14.84,325821,0
+PLAB.US,D,20230509,000000,14.69,14.71,14.475,14.55,354257,0
+PLAB.US,D,20230510,000000,14.77,15.18,14.665,15.16,380223,0
+PLAB.US,D,20230511,000000,15.1,15.22,14.75,15.22,273627,0
+PLAB.US,D,20230512,000000,15.26,15.565,15.075,15.22,474760,0
+PLAB.US,D,20230515,000000,15.27,16.34,15.25,16.27,686721,0
+PLAB.US,D,20230516,000000,16.15,16.62,16.14,16.6,437003,0
+PLAB.US,D,20230517,000000,16.76,16.99,16.56,16.87,662709,0
+PLAB.US,D,20230518,000000,16.89,17.295,16.89,17.18,552717,0
+PLAB.US,D,20230519,000000,17.3,17.375,17.11,17.37,504441,0
+PLAB.US,D,20230522,000000,16.75,17.58,16.71,17.12,659396,0
+PLAB.US,D,20230523,000000,17.04,17.53,16.9833,17.21,627654,0
+PLAB.US,D,20230524,000000,18.92,19.73,17.9815,18.36,1654792,0
+PLAB.US,D,20230525,000000,18.92,20.38,18.71,20.25,1325607,0
+PLAB.US,D,20230526,000000,20.36,21.46,20.36,21.23,1017962,0
+PLAB.US,D,20230530,000000,21.75,21.75,20.905,21.11,986834,0
+PLAB.US,D,20230531,000000,20.81,21.41,20.61,21.23,1638796,0
+PLAB.US,D,20230601,000000,21.27,21.52,20.85,21.39,552915,0
+PLAB.US,D,20230602,000000,21.63,21.8,21.1708,21.78,563279,0
+PLAB.US,D,20230605,000000,21.57,21.76,20.935,21.55,526968,0
+PLAB.US,D,20230606,000000,21.44,22.5461,21.3708,22.45,609467,0
+PLAB.US,D,20230607,000000,22.6,23.33,22.6,22.97,905761,0
+PLAB.US,D,20230608,000000,22.98,23.24,22.8,23.04,465048,0
+PLAB.US,D,20230609,000000,23.22,23.4424,22.79,22.86,349388,0
+PLAB.US,D,20230612,000000,23,23.41,22.88,23.23,439763,0
+PLAB.US,D,20230613,000000,23.65,23.785,23.31,23.57,618571,0
+PLAB.US,D,20230614,000000,23.4,23.85,23.37,23.57,575108,0
+PLAB.US,D,20230615,000000,23.31,23.68,23.24,23.59,517322,0
+PLAB.US,D,20230616,000000,23.75,23.89,23.09,23.38,1276896,0
+PLAB.US,D,20230620,000000,23.41,24.1447,22.89,24.05,835554,0
+PLAB.US,D,20230621,000000,24.05,25.065,23.9314,24.51,858099,0
+PLAB.US,D,20230622,000000,24.32,24.46,24.03,24.07,698138,0
+PLAB.US,D,20230623,000000,23.79,23.82,23.01,23.04,2562427,0
+PLAB.US,D,20230626,000000,23.56,23.6395,23.04,23.06,727601,0
+PLAB.US,D,20230627,000000,23.14,24.18,23.05,24.15,612690,0
+PLAB.US,D,20230628,000000,23.91,24.58,23.91,24.5,432071,0
+PLAB.US,D,20230629,000000,24.73,25.93,24.56,25.51,894452,0
+PLAB.US,D,20230630,000000,25.84,26.0499,25.59,25.79,668238,0
+PLAB.US,D,20230703,000000,25.99,26.69,25.99,26.19,575205,0
+PLAB.US,D,20230705,000000,26.18,26.18,25.46,25.46,644896,0
+PLAB.US,D,20230706,000000,25.07,25.56,24.9,25.17,495804,0
+PLAB.US,D,20230707,000000,25.32,25.53,25.065,25.13,448712,0
+PLAB.US,D,20230710,000000,25.15,25.5807,25.08,25.45,499365,0
+PLAB.US,D,20230711,000000,25.47,25.52,24.73,25.38,574853,0
+PLAB.US,D,20230712,000000,25.7,25.8,25.49,25.64,401502,0
+PLAB.US,D,20230713,000000,25.89,26.43,25.74,26.32,712287,0
+PLAB.US,D,20230714,000000,26.39,26.4214,25.71,25.85,414638,0
+PLAB.US,D,20230717,000000,26.02,26.5377,25.96,26.4,444681,0
+PLAB.US,D,20230718,000000,26.4,26.98,26.29,26.95,488175,0
+PLAB.US,D,20230719,000000,26.98,26.98,26.24,26.39,576148,0
+PLAB.US,D,20230720,000000,26.08,26.31,25.18,25.27,548405,0
+PLAB.US,D,20230721,000000,25.65,25.65,25.2,25.33,388083,0
+PLAB.US,D,20230724,000000,25.33,25.64,25.23,25.4,368007,0
+PLAB.US,D,20230725,000000,25.4,25.86,25.4,25.48,469953,0
+PLAB.US,D,20230726,000000,25.18,25.47,25.04,25.23,321123,0
+PLAB.US,D,20230727,000000,25.6,26,25.305,25.43,495649,0
+PLAB.US,D,20230728,000000,25.94,26.255,25.77,26.23,474272,0
+PLAB.US,D,20230731,000000,26.2,26.55,25.981,26.45,443450,0
+PLAB.US,D,20230801,000000,26.08,26.86,26.08,26.74,410074,0
+PLAB.US,D,20230802,000000,26.42,26.51,25.92,26.08,462824,0
+PLAB.US,D,20230803,000000,25.84,26.27,25.7,26.01,338144,0
+PLAB.US,D,20230804,000000,25.83,26.11,25.6061,25.79,391056,0
+PLAB.US,D,20230807,000000,25.99,26.25,25.85,26.21,355406,0
+PLAB.US,D,20230808,000000,25.81,25.8665,25.37,25.82,352051,0
+PLAB.US,D,20230809,000000,25.73,25.73,25.0301,25.23,538376,0
+PLAB.US,D,20230810,000000,25.29,25.48,24.43,24.46,576357,0
+PLAB.US,D,20230811,000000,24.15,24.15,23.135,23.18,659865,0
+PLAB.US,D,20230814,000000,23.02,23.23,22.77,23.07,631594,0
+PLAB.US,D,20230815,000000,23.02,23.34,22.91,23.04,424282,0
+PLAB.US,D,20230816,000000,23,23.06,22.29,22.36,538355,0
+PLAB.US,D,20230817,000000,22.45,22.45,21.98,21.99,395209,0
+PLAB.US,D,20230818,000000,21.79,22.4,21.78,22.16,437605,0
+PLAB.US,D,20230821,000000,22.19,22.7885,22.19,22.67,465409,0
+PLAB.US,D,20230822,000000,22.88,22.88,22.544,22.65,417605,0
+PLAB.US,D,20230823,000000,22.55,23.215,22.48,23.13,420885,0
+PLAB.US,D,20230824,000000,23.45,23.49,22.53,22.6,424283,0
+PLAB.US,D,20230825,000000,22.59,22.81,22.19,22.53,716819,0
+PLAB.US,D,20230828,000000,22.77,23.299,22.5766,22.96,497499,0
+PLAB.US,D,20230829,000000,22.81,23.53,22.645,23.47,769659,0
+PLAB.US,D,20230830,000000,23.41,23.93,23.11,23.73,496616,0
+PLAB.US,D,20230831,000000,23.56,23.98,23.56,23.76,582728,0
+PLAB.US,D,20230901,000000,23.88,24.3,23.667,24.19,464330,0
+PLAB.US,D,20230905,000000,24,24.05,23.34,23.5,761148,0
+PLAB.US,D,20230906,000000,20.17,21.9687,18.12,21.91,1755887,0
+PLAB.US,D,20230907,000000,21.56,21.56,20.43,20.61,918615,0
+PLAB.US,D,20230908,000000,20.5,20.57,19.92,20,730914,0
+PLAB.US,D,20230911,000000,20.28,20.28,19.75,20.07,682684,0
+PLAB.US,D,20230912,000000,19.96,20.2,19.792,19.99,534558,0
+PLAB.US,D,20230913,000000,19.99,20.2,19.71,19.95,632627,0
+PLAB.US,D,20230914,000000,20.07,20.47,19.88,20.45,490088,0
+PLAB.US,D,20230915,000000,20.28,20.295,19.35,19.47,1281620,0
+PLAB.US,D,20230918,000000,19.42,20.28,19.4,20.11,677976,0
+PLAB.US,D,20230919,000000,20.05,20.1,19.71,19.86,439084,0
+PLAB.US,D,20230920,000000,20.02,20.12,19.41,19.42,505608,0
+PLAB.US,D,20230921,000000,19.17,19.42,19.13,19.2,589829,0
+PLAB.US,D,20230922,000000,19.34,19.49,19.23,19.33,338054,0
+PLAB.US,D,20230925,000000,19.16,19.42,19.04,19.35,401018,0
+PLAB.US,D,20230926,000000,19.14,19.21,19.03,19.13,341503,0
+PLAB.US,D,20230927,000000,19.37,19.93,19.36,19.73,524939,0
+PLAB.US,D,20230928,000000,19.68,20.495,19.63,20.36,620452,0
+PLAB.US,D,20230929,000000,20.63,20.63,20.05,20.21,599103,0
+PLAB.US,D,20231002,000000,20.18,20.45,20.01,20.31,728177,0
+PLAB.US,D,20231003,000000,20.14,20.3,19.7699,19.96,595468,0
+PLAB.US,D,20231004,000000,20.01,20.355,19.86,20.26,363573,0
+PLAB.US,D,20231005,000000,20.19,20.3,19.9501,20.15,558923,0
+PLAB.US,D,20231006,000000,20.04,20.79,20.04,20.68,681993,0
+PLAB.US,D,20231009,000000,20.36,20.38,19.99,20.22,486516,0
+PLAB.US,D,20231010,000000,20.22,20.75,19.85,20.54,867571,0
+PLAB.US,D,20231011,000000,20.7,21.05,20.56,20.73,508563,0
+PLAB.US,D,20231012,000000,20.77,21.2175,20.735,21.03,439075,0
+PLAB.US,D,20231013,000000,21.04,21.125,20.13,20.28,576003,0
+PLAB.US,D,20231016,000000,20.36,20.63,20.24,20.47,392547,0
+PLAB.US,D,20231017,000000,20.12,20.61,19.85,20.59,521666,0
+PLAB.US,D,20231018,000000,20.2,20.42,20.04,20.26,418928,0
+PLAB.US,D,20231019,000000,20.21,20.28,19.305,19.41,513488,0
+PLAB.US,D,20231020,000000,19.67,19.81,19.085,19.13,736355,0
+PLAB.US,D,20231023,000000,19.04,19.25,18.605,18.76,532131,0
+PLAB.US,D,20231024,000000,18.94,19.37,18.87,19.24,337267,0
+PLAB.US,D,20231025,000000,18.94,19,18.62,18.75,330791,0
+PLAB.US,D,20231026,000000,18.81,19.2,18.7,18.75,322716,0
+PLAB.US,D,20231027,000000,18.83,18.845,18.49,18.62,358629,0
+PLAB.US,D,20231030,000000,18.68,18.74,18.11,18.2,263664,0
+PLAB.US,D,20231031,000000,18.15,18.41,18.0279,18.36,380355,0
+PLAB.US,D,20231101,000000,18.28,18.53,18.11,18.52,357589,0
+PLAB.US,D,20231102,000000,18.9,19.15,18.57,19.13,477988,0
+PLAB.US,D,20231103,000000,19.4,20.08,19.4,19.82,394763,0
+PLAB.US,D,20231106,000000,19.83,19.91,19.45,19.82,307004,0
+PLAB.US,D,20231107,000000,19.69,19.86,19.55,19.63,352551,0
+PLAB.US,D,20231108,000000,19.71,19.74,19.48,19.59,970758,0
+PLAB.US,D,20231109,000000,19.75,19.87,19.41,19.48,233750,0
+PLAB.US,D,20231110,000000,19.62,20.4001,19.5301,20.24,391005,0
+PLAB.US,D,20231113,000000,20.06,20.3499,19.94,20.11,270236,0
+PLAB.US,D,20231114,000000,20.59,21.31,20.45,21.285,451803,0
+PLAB.US,D,20231115,000000,21.38,21.82,21.35,21.75,598083,0
+PLAB.US,D,20231116,000000,21.68,21.85,21.53,21.74,463803,0
+PLAB.US,D,20231117,000000,21.7,21.82,21.53,21.75,405885,0
+PLAB.US,D,20231120,000000,21.69,22.03,21.69,21.75,306094,0
+PLAB.US,D,20231121,000000,21.53,21.71,21.15,21.31,312511,0
+PLAB.US,D,20231122,000000,21.49,21.81,21.36,21.43,186741,0
+PLAB.US,D,20231124,000000,21.39,21.52,21.37,21.37,97241,0
+PLAB.US,D,20231127,000000,21.18,21.679,21.05,21.59,252752,0
+PLAB.US,D,20231128,000000,21.46,21.46,20.99,21.12,301225,0
+PLAB.US,D,20231129,000000,21.57,21.7,21.13,21.14,525938,0
+PLAB.US,D,20231130,000000,21.13,21.17,20.88,21.13,392483,0
+PLAB.US,D,20231201,000000,21,21.265,20.81,21.19,312954,0
+PLAB.US,D,20231204,000000,20.85,21.02,20.45,20.96,302562,0
+PLAB.US,D,20231205,000000,20.78,20.84,20.44,20.66,341545,0
+PLAB.US,D,20231206,000000,21.03,21.18,20.5,20.51,296855,0
+PLAB.US,D,20231207,000000,20.6,20.92,20.466,20.91,348314,0
+PLAB.US,D,20231208,000000,20.87,21.205,20.81,20.88,291109,0
+PLAB.US,D,20231211,000000,21.04,21.83,21.04,21.81,434913,0
+PLAB.US,D,20231212,000000,21.78,21.8674,21.5,21.63,517288,0
+PLAB.US,D,20231213,000000,23.88,26.39,23.37,26.24,2494574,0
+PLAB.US,D,20231214,000000,26.84,29.23,26.84,29.09,1252521,0
+PLAB.US,D,20231215,000000,29.17,29.94,29.17,29.51,2037829,0
+PLAB.US,D,20231218,000000,29.67,29.67,28.33,29.12,738502,0
+PLAB.US,D,20231219,000000,29.26,30.85,29.13,30.6,831937,0
+PLAB.US,D,20231220,000000,30.35,30.98,29.52,29.55,713299,0
+PLAB.US,D,20231221,000000,30.33,30.74,29.6675,30.68,421375,0
+PLAB.US,D,20231222,000000,30.98,31.45,30.37,31.26,452533,0
+PLAB.US,D,20231226,000000,31.41,32.4999,31.32,32.39,419350,0
+PLAB.US,D,20231227,000000,32.55,32.6,32.09,32.43,574269,0
+PLAB.US,D,20231228,000000,32.45,32.55,31.965,32.01,387102,0
+PLAB.US,D,20231229,000000,32,32.21,31.3,31.37,711470,0
+PLAB.US,D,20240102,000000,30.87,31.17,30.44,30.86,574726,0
+PLAB.US,D,20240103,000000,29.96,30.785,29.39,29.77,796350,0
+PLAB.US,D,20240104,000000,29.6,29.71,28.9472,29.04,634443,0
+PLAB.US,D,20240105,000000,28.87,29.29,28.57,28.78,575864,0
+PLAB.US,D,20240108,000000,29.09,29.8,28.87,29.57,533095,0
+PLAB.US,D,20240109,000000,28.94,30.08,28.87,29.76,454016,0
+PLAB.US,D,20240110,000000,29.76,30.03,29.25,29.49,589111,0
+PLAB.US,D,20240111,000000,29.44,29.78,28.31,29.11,513002,0
+PLAB.US,D,20240112,000000,29.27,29.345,28.6,28.99,376723,0
+PLAB.US,D,20240116,000000,28.87,29.77,28.67,29.59,504205,0
+PLAB.US,D,20240117,000000,29.01,29.05,28.06,28.6,406369,0
+PLAB.US,D,20240118,000000,29.63,29.72,29.06,29.28,489808,0
+PLAB.US,D,20240119,000000,29.89,31.21,29.544,31.11,786742,0
+PLAB.US,D,20240122,000000,31.748,32.29,31.3459,32.12,840549,0
+PLAB.US,D,20240123,000000,32.34,32.96,31.54,32.06,742342,0
+PLAB.US,D,20240124,000000,32.68,32.8008,31.205,31.25,702524,0
+PLAB.US,D,20240125,000000,31.43,32.03,30.67,31.08,461422,0
+PLAB.US,D,20240126,000000,30.75,30.98,29.76,30.14,422073,0
+PLAB.US,D,20240129,000000,30.31,30.57,29.9,30.44,422376,0
+PLAB.US,D,20240130,000000,30.39,30.85,29.76,30.02,365111,0
+PLAB.US,D,20240131,000000,29.296,30.15,29.0204,29.22,369464,0
+PLAB.US,D,20240201,000000,29.75,30.419,29.55,30.38,580344,0
+PLAB.US,D,20240202,000000,30.21,30.962,30.1,30.64,466459,0
+PLAB.US,D,20240205,000000,30.64,31.8699,30.64,31.47,620195,0
+PLAB.US,D,20240206,000000,31.56,31.81,29.59,30.79,650245,0
+PLAB.US,D,20240207,000000,30.87,31.22,30.49,30.53,437275,0
+PLAB.US,D,20240208,000000,30.47,32.05,30.47,31.62,578407,0
+PLAB.US,D,20240209,000000,32.09,32.85,31.73,32.54,523487,0
+PLAB.US,D,20240212,000000,32.64,34.16,32.45,33.48,794771,0
+PLAB.US,D,20240213,000000,31.95,32.325,31.34,31.5,711652,0
+PLAB.US,D,20240214,000000,32.2,33.43,32.2,33.2,762135,0
+PLAB.US,D,20240215,000000,33.58,34,33.05,33.84,919248,0
+PLAB.US,D,20240216,000000,34.07,34.13,32.87,33.42,915382,0
+PLAB.US,D,20240220,000000,32.65,32.83,31.05,31.22,835325,0
+PLAB.US,D,20240221,000000,28,28,25.32,26.88,1877299,0
+PLAB.US,D,20240222,000000,28,28.11,26.745,26.77,1137222,0
+PLAB.US,D,20240223,000000,27.15,28.42,27.02,28.01,1157200,0
+PLAB.US,D,20240226,000000,28.25,28.7422,27.98,28.36,787330,0
+PLAB.US,D,20240227,000000,28.49,28.65,27.41,27.52,863379,0
+PLAB.US,D,20240228,000000,27.1,28.28,26.88,27.87,588072,0
+PLAB.US,D,20240229,000000,28.5,28.958,28.35,28.79,1392225,0
+PLAB.US,D,20240301,000000,29.01,30.03,28.6,29.69,633601,0
+PLAB.US,D,20240304,000000,30.27,30.49,29.2,29.32,568888,0
+PLAB.US,D,20240305,000000,28.8,29.42,28.04,28.46,583340,0
+PLAB.US,D,20240306,000000,29.38,29.65,28.57,29.13,524101,0
+PLAB.US,D,20240307,000000,29.43,30.2999,29.43,29.85,455989,0
+PLAB.US,D,20240308,000000,29.99,30.28,28.66,28.86,570790,0
+PLAB.US,D,20240311,000000,28.4,29.04,28.06,28.97,432248,0
+PLAB.US,D,20240312,000000,29.19,29.575,28.745,29.52,326969,0
+PLAB.US,D,20240313,000000,29.43,29.6499,29.1905,29.48,488405,0
+PLAB.US,D,20240314,000000,29.45,29.72,28.3,28.58,492987,0
+PLAB.US,D,20240315,000000,28.16,28.46,27.66,27.88,1100784,0
+PLAB.US,D,20240318,000000,28.24,28.36,27.86,27.94,528073,0
+PLAB.US,D,20240319,000000,27.4,27.89,26.97,27.73,406062,0
+PLAB.US,D,20240320,000000,27.64,28.76,27.47,28.54,362602,0
+PLAB.US,D,20240321,000000,29.3,30.04,29.14,29.34,522929,0
+PLAB.US,D,20240322,000000,29.17,29.31,28.72,28.8,319205,0
+PLAB.US,D,20240325,000000,28.67,28.67,28.305,28.34,263225,0
+PLAB.US,D,20240326,000000,28.57,28.7,27.92,28.13,331542,0
+PLAB.US,D,20240327,000000,28.49,28.78,28.05,28.77,458217,0
+PLAB.US,D,20240328,000000,28.74,28.74,28,28.32,825780,0
+PLAB.US,D,20240401,000000,28.32,29.11,28.15,28.78,314264,0
+PLAB.US,D,20240402,000000,28.1,28.156,27.21,27.94,508327,0
+PLAB.US,D,20240403,000000,27.51,28.6,27.5009,28.49,260633,0
+PLAB.US,D,20240404,000000,29.11,29.12,27.55,27.89,313413,0
+PLAB.US,D,20240405,000000,27.9,28.39,27.71,28.21,354113,0
+PLAB.US,D,20240408,000000,28.5,28.7,28.175,28.37,190540,0
+PLAB.US,D,20240409,000000,28.76,29.07,28.4,29.05,244201,0
+PLAB.US,D,20240410,000000,28.1,28.6,27.6801,28.01,362653,0
+PLAB.US,D,20240411,000000,28.11,28.77,27.98,28.68,315143,0
+PLAB.US,D,20240412,000000,28.15,28.23,27.44,27.63,336079,0
+PLAB.US,D,20240415,000000,27.74,28.025,27.0601,27.29,241180,0
+PLAB.US,D,20240416,000000,27.05,27.37,26.7001,27.14,251390,0
+PLAB.US,D,20240417,000000,27.38,27.4284,26.461,26.52,297642,0
+PLAB.US,D,20240418,000000,26.32,26.72,25.86,26.09,319007,0
+PLAB.US,D,20240419,000000,25.83,26.25,25,25.32,429568,0
+PLAB.US,D,20240422,000000,25.57,25.84,25.21,25.68,323275,0
+PLAB.US,D,20240423,000000,25.94,27.4799,25.83,26.96,406622,0
+PLAB.US,D,20240424,000000,27.47,27.8,26.86,27.51,320572,0
+PLAB.US,D,20240425,000000,26.99,27.89,26.99,27.76,279793,0
+PLAB.US,D,20240426,000000,27.865,28.38,27.8,28.28,255869,0
+PLAB.US,D,20240429,000000,28.34,28.58,27.95,28.58,239536,0
+PLAB.US,D,20240430,000000,28.41,28.4763,27.38,27.41,322863,0
+PLAB.US,D,20240501,000000,26.51,28,26.23,26.91,491947,0
+PLAB.US,D,20240502,000000,27.37,28.23,27.08,28.14,317305,0
+PLAB.US,D,20240503,000000,29,29.13,28.5436,28.78,350378,0
+PLAB.US,D,20240506,000000,28.94,29.4,28.891,29.03,252520,0
+PLAB.US,D,20240507,000000,29.12,29.64,28.985,29.02,294360,0
+PLAB.US,D,20240508,000000,28.54,29.38,28.54,29.38,242698,0
+PLAB.US,D,20240509,000000,29.5,29.5194,29.05,29.33,228098,0
+PLAB.US,D,20240510,000000,29.51,29.78,28.85,28.92,204750,0
+PLAB.US,D,20240513,000000,29.14,29.3799,28.9274,29,172528,0
+PLAB.US,D,20240514,000000,29.13,29.29,28.772,29.1,214885,0
+PLAB.US,D,20240515,000000,29.5,29.59,28.98,29.32,215050,0
+PLAB.US,D,20240516,000000,29.26,29.29,28.59,28.61,294250,0
+PLAB.US,D,20240517,000000,28.9,28.9,28.35,28.64,276563,0
+PLAB.US,D,20240520,000000,28.64,29.51,28.64,28.93,274492,0
+PLAB.US,D,20240521,000000,28.61,28.66,28.05,28.26,360458,0
+PLAB.US,D,20240522,000000,23.63,26.67,23.55,26.32,1767226,0
+PLAB.US,D,20240523,000000,26.31,27.35,25.54,25.74,856929,0
+PLAB.US,D,20240524,000000,26.14,26.78,26.01,26.38,467969,0
+PLAB.US,D,20240528,000000,26.91,27.3496,26.284,27.29,702660,0
+PLAB.US,D,20240529,000000,27.07,27.39,26.68,26.72,741190,0
+PLAB.US,D,20240530,000000,26.86,27.71,26.733,27.11,402574,0
+PLAB.US,D,20240531,000000,27.13,27.49,26.21,27.35,553886,0
+PLAB.US,D,20240603,000000,27.82,27.82,26.71,26.91,432793,0
+PLAB.US,D,20240604,000000,26.74,26.8,26.2325,26.39,585745,0
+PLAB.US,D,20240605,000000,26.87,26.91,26.19,26.48,696621,0
+PLAB.US,D,20240606,000000,26.28,26.31,25.58,25.91,489662,0
+PLAB.US,D,20240607,000000,25.51,25.94,25.39,25.73,355989,0
+PLAB.US,D,20240610,000000,25.28,26.22,25.28,26.08,386564,0
+PLAB.US,D,20240611,000000,25.86,26.08,25.44,25.98,278593,0
+PLAB.US,D,20240612,000000,26.98,27.29,26.34,26.56,370709,0
+PLAB.US,D,20240613,000000,24.9,26.12,24.76,25.31,523202,0
+PLAB.US,D,20240614,000000,24.94,24.99,24.48,24.59,548762,0
+PLAB.US,D,20240617,000000,24.59,25.165,24.165,25.14,548157,0
+PLAB.US,D,20240618,000000,25.17,25.38,24.88,24.93,361336,0
+PLAB.US,D,20240620,000000,24.64,24.89,24.3,24.46,338227,0
+PLAB.US,D,20240621,000000,24.4,25.015,24.15,24.94,1331371,0
+PLAB.US,D,20240624,000000,24.85,24.93,24.44,24.47,362916,0
+PLAB.US,D,20240625,000000,24.51,24.72,24.21,24.64,335142,0
+PLAB.US,D,20240626,000000,24.43,24.87,24.43,24.68,352146,0
+PLAB.US,D,20240627,000000,24.77,24.94,24.46,24.78,284987,0
+PLAB.US,D,20240628,000000,25,25.645,24.61,24.67,2710081,0
+PLAB.US,D,20240701,000000,24.73,24.96,24.36,24.48,632647,0
+PLAB.US,D,20240702,000000,24.43,25.32,24.43,25.19,471003,0
+PLAB.US,D,20240703,000000,25.47,25.64,24.96,25.17,192040,0
+PLAB.US,D,20240705,000000,25.24,25.58,24.91,25.48,408553,0
+PLAB.US,D,20240708,000000,25.87,26.15,25.74,25.9,409865,0
+PLAB.US,D,20240709,000000,25.87,25.92,25.27,25.34,427602,0
+PLAB.US,D,20240710,000000,25.56,25.83,25.4105,25.8,268751,0
+PLAB.US,D,20240711,000000,26.39,26.39,25.84,26.09,333711,0
+PLAB.US,D,20240712,000000,26.39,27.05,26.08,26.53,342007,0
+PLAB.US,D,20240715,000000,26.68,27.47,26.39,26.91,455943,0
+PLAB.US,D,20240716,000000,27.16,28.05,27.13,27.99,378135,0
+PLAB.US,D,20240717,000000,27.26,27.87,26.61,26.71,461268,0
+PLAB.US,D,20240718,000000,26.95,27.22,26.0157,26.34,368289,0
+PLAB.US,D,20240719,000000,26.4,26.5,25.73,25.82,303716,0
+PLAB.US,D,20240722,000000,26.22,27.14,26.0101,27.12,353351,0
+PLAB.US,D,20240723,000000,26.93,27.6229,26.72,27.32,385357,0
+PLAB.US,D,20240724,000000,27.09,27.28,25.46,25.51,436545,0
+PLAB.US,D,20240725,000000,25.32,26.16,24.63,25.22,644120,0
+PLAB.US,D,20240726,000000,25.97,26.23,24.88,25.62,650470,0
+PLAB.US,D,20240729,000000,25.84,26.42,25.115,25.2,365453,0
+PLAB.US,D,20240730,000000,25.13,25.32,24.26,24.38,510249,0
+PLAB.US,D,20240731,000000,24.91,25.83,24.69,25.41,485804,0
+PLAB.US,D,20240801,000000,25.25,25.59,23.25,23.49,508741,0
+PLAB.US,D,20240802,000000,22.49,22.71,21.54,22.05,780686,0
+PLAB.US,D,20240805,000000,20.3,21.7,20.252,21.06,660457,0
+PLAB.US,D,20240806,000000,21.17,21.57,20.67,21.06,539156,0
+PLAB.US,D,20240807,000000,21.83,21.941,20.62,20.78,517887,0
+PLAB.US,D,20240808,000000,21.2,21.98,20.96,21.98,381153,0
+PLAB.US,D,20240809,000000,21.74,22.01,21.47,21.63,430217,0
+PLAB.US,D,20240812,000000,21.59,21.92,21.38,21.9,323433,0
+PLAB.US,D,20240813,000000,22.16,22.8,21.99,22.78,257320,0
+PLAB.US,D,20240814,000000,22.96,22.96,22.411,22.66,343429,0
+PLAB.US,D,20240815,000000,23.39,23.97,23.09,23.9,458605,0
+PLAB.US,D,20240816,000000,23.77,24.2423,23.29,23.8,431315,0
+PLAB.US,D,20240819,000000,23.8,23.84,23.45,23.76,306687,0
+PLAB.US,D,20240820,000000,23.69,23.9299,23.29,23.48,495918,0
+PLAB.US,D,20240821,000000,23.84,24.52,23.65,24.5,435768,0
+PLAB.US,D,20240822,000000,24.57,24.69,23.94,23.98,345572,0
+PLAB.US,D,20240823,000000,24.46,24.97,24.09,24.53,307174,0
+PLAB.US,D,20240826,000000,24.6,24.7999,23.68,23.79,364460,0
+PLAB.US,D,20240827,000000,23.78,23.9,23.36,23.86,362800,0
+PLAB.US,D,20240828,000000,23.92,24.16,23.62,24.08,505163,0
+PLAB.US,D,20240829,000000,22.64,25.81,22.61,24.92,901235,0
+PLAB.US,D,20240830,000000,25.5,25.945,25.34,25.86,612061,0
+PLAB.US,D,20240903,000000,25.07,25.2,23.611,23.82,589837,0
+PLAB.US,D,20240904,000000,23.64,23.8199,23.22,23.26,493069,0
+PLAB.US,D,20240905,000000,23.16,23.35,22.76,22.88,357665,0
+PLAB.US,D,20240906,000000,22.81,22.88,21.96,22,416947,0
+PLAB.US,D,20240909,000000,22.07,22.415,21.98,22.09,538742,0
+PLAB.US,D,20240910,000000,22.07,22.34,21.6601,22.26,370702,0
+PLAB.US,D,20240911,000000,22.3,22.99,21.865,22.95,409674,0
+PLAB.US,D,20240912,000000,23,23.13,22.52,22.77,329302,0
+PLAB.US,D,20240913,000000,23.12,23.93,23.01,23.65,472711,0
+PLAB.US,D,20240916,000000,23.39,23.4,22.88,23.33,427597,0
+PLAB.US,D,20240917,000000,23.74,23.852,23.115,23.47,317675,0
+PLAB.US,D,20240918,000000,23.51,24.21,23.11,23.12,347912,0
+PLAB.US,D,20240919,000000,24.14,24.25,23.59,23.74,647105,0
+PLAB.US,D,20240920,000000,23.43,23.5999,23.06,23.37,1461589,0
+PLAB.US,D,20240923,000000,23.6,23.8,23.25,23.61,314319,0
+PLAB.US,D,20240924,000000,23.91,24.3,23.76,24.04,333559,0
+PLAB.US,D,20240925,000000,24.1,24.19,23.735,23.91,381579,0
+PLAB.US,D,20240926,000000,24.935,25.159,24.22,24.85,350695,0
+PLAB.US,D,20240927,000000,25.09,25.11,24.66,24.8,279487,0
+PLAB.US,D,20240930,000000,24.46,25.06,24.43,24.76,290784,0
+PLAB.US,D,20241001,000000,24.78,24.8,23.6779,23.93,353494,0
+PLAB.US,D,20241002,000000,23.92,24.53,23.89,24.39,328728,0
+PLAB.US,D,20241003,000000,24.13,24.87,24,24.25,358772,0
+PLAB.US,D,20241004,000000,25,25,24.4,24.59,250867,0
+PLAB.US,D,20241007,000000,24.4,24.82,24.375,24.56,454483,0
+PLAB.US,D,20241008,000000,24.51,24.51,23.81,23.94,447759,0
+PLAB.US,D,20241009,000000,23.78,24.19,23.65,23.84,435647,0
+PLAB.US,D,20241010,000000,23.5,23.8099,23.2,23.78,357378,0
+PLAB.US,D,20241011,000000,23.78,24.2799,23.78,24.2,259560,0
+PLAB.US,D,20241014,000000,24.24,24.59,24.105,24.14,272728,0
+PLAB.US,D,20241015,000000,24,24.515,23.52,23.59,549693,0
+PLAB.US,D,20241016,000000,24.17,24.17,23.555,23.91,369004,0
+PLAB.US,D,20241017,000000,24.35,24.45,23.78,23.8,320649,0
+PLAB.US,D,20241018,000000,24,24.03,23.54,23.74,738738,0
+PLAB.US,D,20241021,000000,23.73,23.8,23.365,23.46,556086,0
+PLAB.US,D,20241022,000000,23.44,23.57,23.26,23.54,439570,0
+PLAB.US,D,20241023,000000,23.44,23.665,22.96,23.31,294718,0
+PLAB.US,D,20241024,000000,23.43,23.48,23.015,23.19,316389,0
+PLAB.US,D,20241025,000000,23.36,23.8,23.36,23.6,219036,0
+PLAB.US,D,20241028,000000,23.64,24.22,23.6,23.92,326794,0
+PLAB.US,D,20241029,000000,23.91,24.225,23.89,24.17,319770,0
+PLAB.US,D,20241030,000000,23.81,24.26,23.7,23.74,292323,0
+PLAB.US,D,20241031,000000,23.73,23.74,22.8,22.8,290402,0
+PLAB.US,D,20241101,000000,22.95,23.42,22.95,23.18,361011,0
+PLAB.US,D,20241104,000000,23.02,23.53,22.88,23.02,292460,0
+PLAB.US,D,20241105,000000,23.04,24.15,23.04,24,355398,0
+PLAB.US,D,20241106,000000,24.96,25.52,24.455,25.27,618939,0
+PLAB.US,D,20241107,000000,25.42,26.3,25.385,25.95,416941,0
+PLAB.US,D,20241108,000000,25.77,25.96,25.39,25.49,323894,0
+PLAB.US,D,20241111,000000,25.59,25.83,25.29,25.71,259949,0
+PLAB.US,D,20241112,000000,25.61,25.7,24.8739,25.28,311323,0
+PLAB.US,D,20241113,000000,25.35,25.55,24.44,24.49,295517,0
+PLAB.US,D,20241114,000000,24.72,25.03,24.51,24.66,410254,0
+PLAB.US,D,20241115,000000,24.41,24.41,23.6,23.65,420371,0
+PLAB.US,D,20241118,000000,23.55,24.05,23.5,23.86,279726,0
+PLAB.US,D,20241119,000000,23.62,23.96,23.4201,23.94,271582,0
+PLAB.US,D,20241120,000000,23.86,24.19,23.79,24.1,385288,0
+PLAB.US,D,20241121,000000,24.4,24.654,24.12,24.44,331808,0
+PLAB.US,D,20241122,000000,24.4,25.08,24.4,24.89,329483,0
+PLAB.US,D,20241125,000000,25.22,25.93,25.22,25.43,420469,0
+PLAB.US,D,20241126,000000,25.5,25.625,25.19,25.36,699775,0
+PLAB.US,D,20241127,000000,25.36,25.51,24.07,24.18,695319,0
+PLAB.US,D,20241129,000000,24.55,25.0792,24.36,24.91,180778,0
+PLAB.US,D,20241202,000000,24.86,25.47,24.7829,25.34,373615,0
+PLAB.US,D,20241203,000000,25.15,25.21,24.75,25.02,529976,0
+PLAB.US,D,20241204,000000,25.28,25.4899,24.94,25.01,292537,0
+PLAB.US,D,20241205,000000,25.11,25.15,24.19,24.26,288723,0
+PLAB.US,D,20241206,000000,24.46,25.29,24.21,25.25,297282,0
+PLAB.US,D,20241209,000000,25.61,26.32,25.415,25.83,406635,0
+PLAB.US,D,20241210,000000,25.83,25.83,25.135,25.32,953798,0
+PLAB.US,D,20241211,000000,29.69,31.6,27.82,28.06,1974008,0
+PLAB.US,D,20241212,000000,27.76,27.93,25.55,26.27,810700,0
+PLAB.US,D,20241213,000000,26.38,27.125,26.1,26.49,552645,0
+PLAB.US,D,20241216,000000,26.44,26.6711,25.93,26.5,480629,0
+PLAB.US,D,20241217,000000,26.43,26.9,25.93,26.23,497958,0
+PLAB.US,D,20241218,000000,26.47,27.08,24.59,24.91,639457,0
+PLAB.US,D,20241219,000000,25.54,25.72,24.31,24.41,765327,0
+PLAB.US,D,20241220,000000,23.96,24.613,23.815,24.04,2344382,0
+PLAB.US,D,20241223,000000,24.08,24.46,23.805,23.85,514469,0
+PLAB.US,D,20241224,000000,23.8,24.2,23.7,24.19,313766,0
+PLAB.US,D,20241226,000000,24.01,24.35,23.85,24.27,364025,0
+PLAB.US,D,20241227,000000,24.09,24.452,23.51,23.92,300669,0
+PLAB.US,D,20241230,000000,23.6,23.81,23.29,23.52,452898,0
+PLAB.US,D,20241231,000000,23.69,23.99,23.48,23.56,392172,0
+PLAB.US,D,20250102,000000,23.98,24.55,23.72,24.01,407636,0
+PLAB.US,D,20250103,000000,24.1,24.25,23.68,24.12,306985,0
+PLAB.US,D,20250106,000000,24.29,25.2,24.29,24.57,516182,0
+PLAB.US,D,20250107,000000,24.61,25.36,24.43,24.47,1121534,0
+PLAB.US,D,20250108,000000,24.15,24.38,23.925,24.22,496233,0
+PLAB.US,D,20250110,000000,23.75,23.98,23.2644,23.53,416264,0
+PLAB.US,D,20250113,000000,23.08,23.64,22.95,23.62,519392,0
+PLAB.US,D,20250114,000000,23.88,24.14,23.39,23.54,509450,0
+PLAB.US,D,20250115,000000,24.1,24.3618,23.9564,24.11,406141,0
+PLAB.US,D,20250116,000000,24.3,24.71,24.05,24.15,450833,0
+PLAB.US,D,20250117,000000,24.64,24.75,24.32,24.57,379155,0
+PLAB.US,D,20250121,000000,24.9,24.95,24.07,24.1,498376,0
+PLAB.US,D,20250122,000000,24.2,24.75,23.91,23.94,469934,0
+PLAB.US,D,20250123,000000,23.46,23.6999,23.1802,23.51,416362,0
+PLAB.US,D,20250124,000000,23.44,23.53,23.07,23.31,323571,0
+PLAB.US,D,20250127,000000,22.71,23.1193,22.48,22.63,600157,0
+PLAB.US,D,20250128,000000,22.6,22.78,22.27,22.5,335358,0
+PLAB.US,D,20250129,000000,22.69,22.965,22.5,22.82,396117,0
+PLAB.US,D,20250130,000000,23.2,23.29,22.89,23.06,320073,0
+PLAB.US,D,20250131,000000,23.13,23.48,22.765,22.99,510216,0
+PLAB.US,D,20250203,000000,22.27,22.85,21.9701,22.39,605774,0
+PLAB.US,D,20250204,000000,22.34,22.7,22.28,22.52,393351,0
+PLAB.US,D,20250205,000000,22.51,23.0253,22.39,22.85,414508,0
+PLAB.US,D,20250206,000000,22.82,23.18,22.74,22.89,379484,0
+PLAB.US,D,20250207,000000,22.87,23.0251,22.388,22.52,458376,0
+PLAB.US,D,20250210,000000,22.69,22.86,22.43,22.72,502009,0
+PLAB.US,D,20250211,000000,22.39,22.88,22.39,22.55,390935,0
+PLAB.US,D,20250212,000000,22.2,22.405,22.11,22.25,386824,0
+PLAB.US,D,20250213,000000,22.31,22.565,22.09,22.52,306465,0
+PLAB.US,D,20250214,000000,22.54,22.728,22.23,22.27,247954,0
+PLAB.US,D,20250218,000000,22.3,22.5,22.115,22.45,389353,0
+PLAB.US,D,20250219,000000,22.45,22.815,22.36,22.57,578080,0
+PLAB.US,D,20250220,000000,22.61,22.91,22.36,22.53,419252,0
+PLAB.US,D,20250221,000000,22.8,23.1328,21.6903,21.76,441413,0
+PLAB.US,D,20250224,000000,21.87,21.96,21.52,21.57,539714,0
+PLAB.US,D,20250225,000000,21.35,21.45,20.54,20.7,760193,0
+PLAB.US,D,20250226,000000,20.8,22.075,20.5016,21.105,1120173,0
+PLAB.US,D,20250227,000000,21.08,21.41,20.555,20.59,823325,0
+PLAB.US,D,20250228,000000,20.59,21.14,20.28,20.84,785536,0
+PLAB.US,D,20250303,000000,21.04,21.19,19.791,19.89,733872,0
+PLAB.US,D,20250304,000000,19.71,20.64,19.6101,20.16,835276,0
+PLAB.US,D,20250305,000000,20.38,20.94,20.175,20.91,828439,0
+PLAB.US,D,20250306,000000,20.47,21.275,20.4122,21.03,835638,0
+PLAB.US,D,20250307,000000,21.01,21.76,20.92,21.71,567549,0
+PLAB.US,D,20250310,000000,21.27,21.63,20.8472,20.93,717239,0
+PLAB.US,D,20250311,000000,20.91,21.36,20.65,20.8,783048,0
+PLAB.US,D,20250312,000000,21.13,21.1941,20.78,20.83,807584,0
+PLAB.US,D,20250313,000000,20.89,21.48,20.625,20.76,653099,0
+PLAB.US,D,20250314,000000,21.04,21.51,20.98,21.26,604001,0
+PLAB.US,D,20250317,000000,21.16,21.68,21.095,21.53,571657,0
+PLAB.US,D,20250318,000000,21.34,21.64,21.26,21.47,553766,0
+PLAB.US,D,20250319,000000,21.52,21.865,21.38,21.43,409621,0
+PLAB.US,D,20250320,000000,21.15,21.5784,21.0501,21.355,621305,0
+PLAB.US,D,20250321,000000,21.01,21.27,20.63,21.01,2297133,0
+PLAB.US,D,20250324,000000,21.56,21.79,21.3427,21.72,593587,0
+PLAB.US,D,20250325,000000,21.66,21.8,21.42,21.56,371518,0
+PLAB.US,D,20250326,000000,21.54,21.72,21.35,21.68,565787,0
+PLAB.US,D,20250327,000000,21.59,21.62,21.15,21.28,599743,0
+PLAB.US,D,20250328,000000,21.15,21.285,20.43,20.6,652276,0
+PLAB.US,D,20250331,000000,20.5,20.81,20.15,20.76,792620,0
+PLAB.US,D,20250401,000000,20.63,20.7212,19.9,20.38,525680,0
+PLAB.US,D,20250402,000000,20.13,20.57,20.065,20.52,479908,0
+PLAB.US,D,20250403,000000,19.57,19.575,18.15,18.175,725162,0
+PLAB.US,D,20250404,000000,17.44,17.62,16.78,17.51,926321,0
+PLAB.US,D,20250407,000000,16.73,18.465,16.4584,17.37,1085978,0
+PLAB.US,D,20250408,000000,17.98,18.18,16.52,16.92,996658,0
+PLAB.US,D,20250409,000000,16.93,19.73,16.88,19.38,1408393,0
+PLAB.US,D,20250410,000000,18.59,18.76,17.41,17.74,1196454,0
+PLAB.US,D,20250411,000000,17.69,18.155,17.38,18.05,570889,0
+PLAB.US,D,20250414,000000,18.5,18.5,17.72,17.93,494028,0
+PLAB.US,D,20250415,000000,17.91,18.16,17.77,17.99,726718,0
+PLAB.US,D,20250416,000000,17.55,17.905,17.29,17.78,760704,0
+PLAB.US,D,20250417,000000,17.83,17.93,17.62,17.67,691145,0
+PLAB.US,D,20250421,000000,17.34,17.725,17.29,17.69,936872,0
+PLAB.US,D,20250422,000000,17.91,18.1099,17.42,17.68,970332,0
+PLAB.US,D,20250423,000000,18.5,18.52,17.91,18.025,747442,0
+PLAB.US,D,20250424,000000,18.34,18.73,18.23,18.68,549909,0
+PLAB.US,D,20250425,000000,18.45,18.86,18.45,18.67,358888,0
+PLAB.US,D,20250428,000000,18.61,18.805,18.4,18.59,470455,0
+PLAB.US,D,20250429,000000,18.35,18.66,18.34,18.41,364045,0
+PLAB.US,D,20250430,000000,18.12,18.34,18.02,18.27,716846,0
+PLAB.US,D,20250501,000000,18.44,18.65,18.21,18.42,678271,0
+PLAB.US,D,20250502,000000,18.78,19.4184,18.73,19.22,533229,0
+PLAB.US,D,20250505,000000,19.12,19.34,19.02,19.09,497662,0
+PLAB.US,D,20250506,000000,18.87,18.95,18.66,18.79,473023,0
+PLAB.US,D,20250507,000000,18.85,19.02,18.59,18.99,930393,0
+PLAB.US,D,20250508,000000,19.38,19.72,19.11,19.54,508534,0
+PLAB.US,D,20250509,000000,19.6,19.78,19.2061,19.45,367001,0
+PLAB.US,D,20250512,000000,20.61,20.92,20.46,20.61,599554,0
+PLAB.US,D,20250513,000000,20.69,21.05,20.67,20.93,451205,0
+PLAB.US,D,20250514,000000,21,21.1,20.86,20.93,428102,0
+PLAB.US,D,20250515,000000,20.78,20.95,20.64,20.82,440013,0
+PLAB.US,D,20250516,000000,20.65,20.65,20.305,20.55,431776,0
+PLAB.US,D,20250519,000000,20.31,20.38,20.105,20.38,372674,0
+PLAB.US,D,20250520,000000,20.34,20.45,20.175,20.43,324048,0
+PLAB.US,D,20250521,000000,20.2,20.39,19.945,20.01,369468,0
+PLAB.US,D,20250522,000000,19.94,20.07,19.74,19.85,449466,0
+PLAB.US,D,20250523,000000,19.34,19.54,19.26,19.47,380732,0
+PLAB.US,D,20250527,000000,19.83,20.1598,19.6925,20.06,672895,0
+PLAB.US,D,20250528,000000,18.06,18.915,16.77,16.94,3222477,0
+PLAB.US,D,20250529,000000,17.5,17.67,16.94,17.43,1989790,0
+PLAB.US,D,20250530,000000,17.37,17.39,16.59,16.71,1426489,0
+PLAB.US,D,20250602,000000,16.67,17.43,16.61,17.11,1249770,0
+PLAB.US,D,20250603,000000,17.09,17.895,16.97,17.81,981498,0
+PLAB.US,D,20250604,000000,17.82,18.035,17.69,18.02,859763,0
+PLAB.US,D,20250605,000000,18.14,18.17,17.57,17.73,795901,0
+PLAB.US,D,20250606,000000,17.91,18.16,17.8648,18.11,525754,0
+PLAB.US,D,20250609,000000,18.35,18.7,18.2401,18.33,624322,0
+PLAB.US,D,20250610,000000,18.41,18.66,18.24,18.61,495649,0
+PLAB.US,D,20250611,000000,19.16,19.42,18.68,19.14,1095085,0
+PLAB.US,D,20250612,000000,18.87,19.1,18.82,19.06,588580,0
+PLAB.US,D,20250613,000000,18.63,18.8037,18.24,18.36,653333,0
+PLAB.US,D,20250616,000000,18.46,18.91,18.39,18.66,491722,0
+PLAB.US,D,20250617,000000,18.43,18.73,18.37,18.4,418007,0
+PLAB.US,D,20250618,000000,18.4,18.59,18.24,18.27,459570,0
+PLAB.US,D,20250620,000000,18.55,18.63,18.04,18.21,888396,0
+PLAB.US,D,20250623,000000,18.16,18.38,18,18.32,465410,0
+PLAB.US,D,20250624,000000,18.61,19,18.545,18.92,377712,0
+PLAB.US,D,20250625,000000,18.95,19.055,18.76,18.97,443626,0
+PLAB.US,D,20250626,000000,19,19.1999,18.895,19.03,371287,0
+PLAB.US,D,20250627,000000,19.1,19.21,18.61,18.74,1060593,0
+PLAB.US,D,20250630,000000,18.85,18.97,18.71,18.83,519910,0
+PLAB.US,D,20250701,000000,19.03,20.1,18.92,19.74,950243,0
+PLAB.US,D,20250702,000000,19.74,20.44,19.61,20.15,651120,0
+PLAB.US,D,20250703,000000,20.33,20.43,20.07,20.26,335035,0
+PLAB.US,D,20250707,000000,19.83,20.09,19.235,19.29,547245,0
+PLAB.US,D,20250708,000000,19.48,20.24,19.45,19.89,488629,0
+PLAB.US,D,20250709,000000,19.84,20.01,19.56,19.93,462155,0
+PLAB.US,D,20250710,000000,19.93,20.25,19.79,19.88,422712,0
+PLAB.US,D,20250711,000000,19.54,19.8,19.43,19.49,411507,0
+PLAB.US,D,20250714,000000,19.27,19.375,18.98,19.3,420753,0
+PLAB.US,D,20250715,000000,19.61,19.88,19.15,19.16,464305,0
+PLAB.US,D,20250716,000000,19.11,19.24,18.61,19.17,516339,0
+PLAB.US,D,20250717,000000,19.1,19.805,19.085,19.63,544851,0
+PLAB.US,D,20250718,000000,19.82,19.82,19.145,19.22,454785,0
+PLAB.US,D,20250721,000000,19.37,19.7,19.34,19.5,361071,0
+PLAB.US,D,20250722,000000,19.59,19.75,19.315,19.32,476020,0
+PLAB.US,D,20250723,000000,19.37,19.53,19.125,19.53,304840,0
+PLAB.US,D,20250724,000000,19.45,19.61,19.17,19.6,433376,0
+PLAB.US,D,20250725,000000,19.5,19.77,19.26,19.72,378490,0
+PLAB.US,D,20250728,000000,20.04,21.25,20,21.12,1063109,0
+PLAB.US,D,20250729,000000,21.25,21.85,20.95,21.39,945591,0
+PLAB.US,D,20250730,000000,21.51,21.76,20.91,21.25,838323,0
+PLAB.US,D,20250731,000000,20.87,20.9,20.0301,20.36,935196,0
+PLAB.US,D,20250801,000000,19.96,20.2207,19.445,19.79,733401,0
+PLAB.US,D,20250804,000000,19.93,20.03,19.744,19.96,367880,0
+PLAB.US,D,20250805,000000,19.95,20.125,19.72,19.74,512078,0
+PLAB.US,D,20250806,000000,19.64,19.79,19.4648,19.69,453682,0
+PLAB.US,D,20250807,000000,20.18,20.18,19.6416,19.78,356811,0
+PLAB.US,D,20250808,000000,19.9,20.28,19.5,20.21,414226,0
+PLAB.US,D,20250811,000000,20.42,20.545,19.81,19.83,462612,0
+PLAB.US,D,20250812,000000,20.01,21.2,19.85,21.18,507920,0
+PLAB.US,D,20250813,000000,21.29,21.84,21.29,21.73,448088,0
+PLAB.US,D,20250814,000000,21.45,21.45,21.135,21.35,350208,0
+PLAB.US,D,20250815,000000,21.14,21.14,20.565,20.71,433538,0
+PLAB.US,D,20250818,000000,20.75,21.3,20.6777,21.04,307023,0
+PLAB.US,D,20250819,000000,20.9,21.47,20.88,21.05,366316,0
+PLAB.US,D,20250820,000000,21.01,21.05,20.43,20.64,505040,0
+PLAB.US,D,20250821,000000,20.58,21.045,20.51,20.89,345372,0
+PLAB.US,D,20250822,000000,21.19,22.15,21.065,22.08,520530,0
+PLAB.US,D,20250825,000000,22.06,22.22,21.96,22.07,527229,0
+PLAB.US,D,20250826,000000,22,22.56,22,22.27,802230,0
+PLAB.US,D,20250827,000000,23.48,24.51,22.6,23.97,2140938,0
+PLAB.US,D,20250828,000000,24.22,24.965,23.42,23.58,1106921,0
+PLAB.US,D,20250829,000000,23.34,23.5,22.5501,22.67,994639,0
+PLAB.US,D,20250902,000000,22.15,22.34,21.76,22.02,565612,0
+PLAB.US,D,20250903,000000,22.01,22.1899,21.65,21.82,1771818,0
+PLAB.US,D,20250904,000000,21.7,22.24,21.44,22.22,567369,0
+PLAB.US,D,20250905,000000,22.39,22.9411,22.39,22.64,662186,0
+PLAB.US,D,20250908,000000,22.79,22.88,22.38,22.64,628332,0
+PLAB.US,D,20250909,000000,22.71,22.84,22.24,22.3,508656,0
+PLAB.US,D,20250910,000000,22.43,22.525,21.86,22.01,596183,0
+PLAB.US,D,20250911,000000,22.1,22.87,22.085,22.79,564921,0
+PLAB.US,D,20250912,000000,22.76,22.7785,22.44,22.53,434591,0
+PLAB.US,D,20250915,000000,22.6,22.99,22.53,22.81,439276,0
+PLAB.US,D,20250916,000000,23.06,23.23,22.72,22.91,1108168,0
+PLAB.US,D,20250917,000000,22.89,23.94,22.8139,23.41,923135,0
+PLAB.US,D,20250918,000000,24.3,25,24.08,24.99,1031867,0
+PLAB.US,D,20250919,000000,24.99,25.02,24.5,24.94,2740327,0
+PLAB.US,D,20250922,000000,25.1,25.33,24.79,25.06,767247,0
+PLAB.US,D,20250923,000000,25.2,25.51,24.69,24.73,702310,0
+PLAB.US,D,20250924,000000,24.71,25.025,24.35,24.57,619115,0
+PLAB.US,D,20250925,000000,24.2,24.32,23.67,23.91,662643,0
+PLAB.US,D,20250926,000000,23.83,23.88,23.01,23.22,834628,0
+PLAB.US,D,20250929,000000,23.51,23.51,22.885,23.04,591940,0
+PLAB.US,D,20250930,000000,22.98,23.125,22.62,22.95,519033,0
+PLAB.US,D,20251001,000000,22.82,23.4,22.54,23.3,786785,0
+PLAB.US,D,20251002,000000,23.71,24.89,23.57,24.58,1892602,0
+PLAB.US,D,20251003,000000,24.86,25.02,24.275,24.4,1164932,0
+PLAB.US,D,20251006,000000,24.98,25.38,24.745,25.05,837692,0
+PLAB.US,D,20251007,000000,25.04,25.37,23.185,23.28,1166566,0
+PLAB.US,D,20251008,000000,23.105,23.9,22.94,23.55,1358835,0
+PLAB.US,D,20251009,000000,23.45,24.065,23.03,23.99,873949,0
+PLAB.US,D,20251010,000000,23.99,24.2262,21.755,21.82,1283626,0
+PLAB.US,D,20251013,000000,22.88,23.31,22.56,23.2,798855,0
+PLAB.US,D,20251014,000000,22.58,23.4799,22.56,23.14,745025,0
+PLAB.US,D,20251015,000000,23.69,23.7288,22.87,23.5,759004,0
+PLAB.US,D,20251016,000000,23.83,24.15,23.35,23.39,741904,0
+PLAB.US,D,20251017,000000,23.1,23.245,22.81,23.09,440744,0
+PLAB.US,D,20251020,000000,23.35,24.49,23.35,24.44,605418,0
+PLAB.US,D,20251021,000000,24.19,24.4391,23.96,24.39,526987,0
+PLAB.US,D,20251022,000000,24.09,24.2735,22.9632,23.24,666550,0
+PLAB.US,D,20251023,000000,22.96,24.09,22.96,23.94,587963,0
+PLAB.US,D,20251024,000000,24.38,24.45,23.92,23.92,487879,0
+PLAB.US,D,20251027,000000,24.11,24.54,23.875,24.03,525477,0
+PLAB.US,D,20251028,000000,23.74,24.28,23.661,23.99,575236,0
+PLAB.US,D,20251029,000000,24.5,24.7478,23.85,24.12,518325,0
+PLAB.US,D,20251030,000000,24.06,24.35,23.87,23.93,442264,0
+PLAB.US,D,20251031,000000,23.88,24.4025,23.84,23.9,501235,0
+PLAB.US,D,20251103,000000,24,24.28,23.8,24.27,589182,0
+PLAB.US,D,20251104,000000,23.52,23.905,22.61,22.62,684109,0
+PLAB.US,D,20251105,000000,22.635,23.57,22.51,23.26,683517,0
+PLAB.US,D,20251106,000000,23.3,23.41,22.61,22.68,494405,0
+PLAB.US,D,20251107,000000,22.24,22.35,21,21.71,1179724,0
+PLAB.US,D,20251110,000000,22.15,22.665,21.9487,22.48,656392,0
+PLAB.US,D,20251111,000000,22.31,22.31,21.77,21.98,356858,0
+PLAB.US,D,20251112,000000,22.3,22.715,22.25,22.45,546732,0
+PLAB.US,D,20251113,000000,22.27,22.3433,21.3,21.52,568662,0
+PLAB.US,D,20251114,000000,20.71,21.325,20.54,21.12,487869,0
+PLAB.US,D,20251117,000000,21.04,21.24,20.65,20.74,510890,0
+PLAB.US,D,20251118,000000,20.5,20.84,20.45,20.6,452586,0
+PLAB.US,D,20251119,000000,20.73,21.135,20.4372,20.57,570897,0
+PLAB.US,D,20251120,000000,21.16,21.43,20.19,20.28,562725,0
+PLAB.US,D,20251121,000000,20.215,21.38,20.05,21.06,673046,0
+PLAB.US,D,20251124,000000,21.14,21.88,21.14,21.77,503794,0
+PLAB.US,D,20251125,000000,22.1,22.85,21.85,22.77,934495,0
+PLAB.US,D,20251126,000000,22.77,23.1,22.62,22.71,946646,0
+PLAB.US,D,20251128,000000,22.93,22.98,22.76,22.91,316323,0
+PLAB.US,D,20251201,000000,22.65,22.93,22.3,22.44,623871,0
+PLAB.US,D,20251202,000000,22.78,23.63,22.685,23.49,2194890,0
+PLAB.US,D,20251203,000000,23.44,24.27,23.1028,24.24,666814,0
+PLAB.US,D,20251204,000000,24.04,24.31,23.84,24.02,628584,0
+PLAB.US,D,20251205,000000,24.22,24.43,23.995,24.15,575334,0
+PLAB.US,D,20251208,000000,24.2,25.33,24.2,25.25,997669,0
+PLAB.US,D,20251209,000000,25.11,25.8,25.03,25.69,1567629,0
+PLAB.US,D,20251210,000000,32.18,38.15,31.75,37.35,15484812,0
+PLAB.US,D,20251211,000000,37.45,39.67,36.77,39.67,4122610,0
+PLAB.US,D,20251212,000000,39.45,39.797904,35.69,36.31,3320658,0
+PLAB.US,D,20251215,000000,36.76,37.89,36.02,36.75,2280247,0
+PLAB.US,D,20251216,000000,36.49,36.77,33.92,34.36,1896129,0
+PLAB.US,D,20251217,000000,34.42,34.7,32.4028,32.96,1371516,0
+PLAB.US,D,20251218,000000,34,34.05,32.87,32.87,1370628,0
+PLAB.US,D,20251219,000000,32.775,33.56,32.68,33.09,2288500,0
+PLAB.US,D,20251222,000000,33.98,34.655,33.3037,34.42,1279271,0
+PLAB.US,D,20251223,000000,34.06,34.4299,33.85,34.2,805405,0
+PLAB.US,D,20251224,000000,34.2,34.2,33.11,33.67,426197,0
+PLAB.US,D,20251226,000000,33.81,34.17,33.56,33.73,710801,0
+PLAB.US,D,20251229,000000,33.38,33.8,32.7592,32.97,688174,0
+PLAB.US,D,20251230,000000,33.28,33.95,33,33.7,926534,0
+PLAB.US,D,20251231,000000,33.85,34.398,31.9301,32,991264,0
+PLAB.US,D,20260102,000000,33.09,33.71,32.43,33.41,996284,0
+PLAB.US,D,20260105,000000,34.02,34.99,33.2006,33.38,1334990,0
+PLAB.US,D,20260106,000000,34.14,35.77,33.75,35.2,2054425,0
+PLAB.US,D,20260107,000000,34.58,35.1409,33.82,34.86,1092025,0
+PLAB.US,D,20260108,000000,34.43,34.72,31.495,31.78,1442691,0
+PLAB.US,D,20260109,000000,31.94,33.43,31.9,33.33,1213482,0
+PLAB.US,D,20260112,000000,32.82,33.84,32.2554,33.7,801529,0
+PLAB.US,D,20260113,000000,33.7,34.8,33,33.39,1042346,0
+PLAB.US,D,20260114,000000,32.89,33.69,31.08,31.42,1247092,0
+PLAB.US,D,20260115,000000,32.84,34.75,32.53,34.22,1367097,0
+PLAB.US,D,20260116,000000,34.91,35.47,33.8001,34.53,1146820,0
+PLAB.US,D,20260120,000000,33.89,34.7986,33.33,34.44,953365,0
+PLAB.US,D,20260121,000000,35.19,36.9,34.27,36.25,2446670,0
+PLAB.US,D,20260122,000000,37.86,38.4465,35.22,36.17,2221321,0
+PLAB.US,D,20260123,000000,36.17,36.1799,34.2,34.715,1140622,0
+PLAB.US,D,20260126,000000,34.72,35.98,33.9,34.69,958472,0
+PLAB.US,D,20260127,000000,35.18,36.0475,34.775,35.62,1178160,0
+PLAB.US,D,20260128,000000,36.3,36.5899,35.08,35.94,1095143,0
+PLAB.US,D,20260129,000000,36,36.385,33.4,35.28,952537,0
+PLAB.US,D,20260130,000000,34.42,36.16,34.351,34.57,856981,0
+PLAB.US,D,20260202,000000,34.12,36.39,34,36.1,946612,0
+PLAB.US,D,20260203,000000,36.95,38.09,34.1,35.19,1441386,0
+PLAB.US,D,20260204,000000,35.2,36.6999,33,33.93,1139492,0
+PLAB.US,D,20260205,000000,33.205,34.54,32.5001,34.39,1069446,0
+PLAB.US,D,20260206,000000,35.05,37.42,34.865,37.24,1098821,0
+PLAB.US,D,20260209,000000,37.18,37.73,36.61,37.54,874834,0
+PLAB.US,D,20260210,000000,37.77,38.67,36.8,37.56,792477,0
+PLAB.US,D,20260211,000000,38.56,39,36.9641,38.1,767749,0
+PLAB.US,D,20260212,000000,38.32,38.92,36.82,37.3,1008260,0
+PLAB.US,D,20260213,000000,37.13,39.0388,36.53,38.8,1220159,0
+PLAB.US,D,20260217,000000,38.04,38.93,36.88,38.62,807318,0
+PLAB.US,D,20260218,000000,38.63,39.48,36.97,37.55,1049134,0
diff --git a/daily/us/nasdaq stocks/2/plul.us.txt b/daily/us/nasdaq stocks/2/plul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62d88fefbaa2538720dd32eae0313436b17107cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plul.us.txt	
@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLUL.US,D,20260113,000000,14.9576,15.94,14.91,15.0201,3423,0
+PLUL.US,D,20260114,000000,15.065,15.8101,15.065,15.8101,2755,0
+PLUL.US,D,20260115,000000,16.033,16.25,14.7666,14.7666,9158,0
+PLUL.US,D,20260116,000000,14.1,16.8,14.1,16.2,32206,0
+PLUL.US,D,20260120,000000,15.08,16.14,14.36,15.3518,14963,0
+PLUL.US,D,20260121,000000,16.43,16.91,12.94,14.1317,22284,0
+PLUL.US,D,20260122,000000,14.58,19.13,14.58,18.7732,56545,0
+PLUL.US,D,20260123,000000,19.11,19.11,16.77,17.3414,38536,0
+PLUL.US,D,20260126,000000,17,17,14.18,14.5556,35786,0
+PLUL.US,D,20260127,000000,14.6,15.9262,14.2499,15.9262,16830,0
+PLUL.US,D,20260128,000000,17.6,18.6999,16.44,16.48,58629,0
+PLUL.US,D,20260129,000000,15.89,16.33,14.7826,15.1515,27946,0
+PLUL.US,D,20260130,000000,15.32,15.34,12.135,12.2417,28492,0
+PLUL.US,D,20260202,000000,11.97,12.44,11.29,11.8486,11623,0
+PLUL.US,D,20260203,000000,11.99,12.48,11.74,12.2257,9423,0
+PLUL.US,D,20260204,000000,12.53,12.89,10.58,11.4309,14289,0
+PLUL.US,D,20260205,000000,10.62,10.62,9.11,9.1762,13489,0
+PLUL.US,D,20260206,000000,10.1346,11.5699,10.1346,11.3807,12853,0
+PLUL.US,D,20260209,000000,10.78,11.83,10.78,11.6862,6334,0
+PLUL.US,D,20260210,000000,11.6,12.2991,11.05,11.0859,18549,0
+PLUL.US,D,20260211,000000,10.92,10.98,10.1158,10.1158,6324,0
+PLUL.US,D,20260212,000000,9.91,9.91,8.6681,8.6681,12453,0
+PLUL.US,D,20260213,000000,8.8699,9.5298,8.8699,9.3559,3761,0
+PLUL.US,D,20260217,000000,8.785,9.0429,8.555,8.6661,6977,0
+PLUL.US,D,20260218,000000,8.67,9.51,8.55,8.9999,5740,0
diff --git a/daily/us/nasdaq stocks/2/pmts.us.txt b/daily/us/nasdaq stocks/2/pmts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..536f511ef1dfc85e6fdca1d5aeb49b50d4d23151
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pmts.us.txt	
@@ -0,0 +1,1137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMTS.US,D,20210806,000000,18.6029,19.5,17.85,19.33,41615,0
+PMTS.US,D,20210809,000000,19.5,19.5,18.6285,18.68,13629,0
+PMTS.US,D,20210810,000000,19,19.5,18.8194,19.05,18362,0
+PMTS.US,D,20210811,000000,19.1,19.95,18.8,19.95,30937,0
+PMTS.US,D,20210812,000000,19.95,19.95,19.0692,19.6,19690,0
+PMTS.US,D,20210813,000000,19.89,20.26,19.35,20,98017,0
+PMTS.US,D,20210816,000000,20.28,21.605,20.18,21.31,63469,0
+PMTS.US,D,20210817,000000,21.04,24.6959,21.04,24.05,60558,0
+PMTS.US,D,20210818,000000,24.3,27.6751,24.05,27,141970,0
+PMTS.US,D,20210819,000000,26.21,26.93,21.6801,22.65,80968,0
+PMTS.US,D,20210820,000000,22.33,23.01,21.6,22.52,46360,0
+PMTS.US,D,20210823,000000,23,23.38,22.85,23.19,49415,0
+PMTS.US,D,20210824,000000,23.3,24.65,23.3,24.65,37756,0
+PMTS.US,D,20210825,000000,24.65,28,24.43,28,44604,0
+PMTS.US,D,20210826,000000,28,28,27,27,42090,0
+PMTS.US,D,20210827,000000,27,27.93,27,27.92,34350,0
+PMTS.US,D,20210830,000000,27.99,28.58,27.34,28,33782,0
+PMTS.US,D,20210831,000000,28.3,28.4799,27.72,28.13,41420,0
+PMTS.US,D,20210901,000000,28.22,28.61,27.8555,28.25,26523,0
+PMTS.US,D,20210902,000000,28.76,29.95,28.3,29.86,39276,0
+PMTS.US,D,20210903,000000,30,30,28.68,29.94,41103,0
+PMTS.US,D,20210907,000000,30,34.17,29.97,34.17,99986,0
+PMTS.US,D,20210908,000000,34.2,37.5,34.17,36.54,93476,0
+PMTS.US,D,20210909,000000,36.89,37.7,31.06,32.27,175224,0
+PMTS.US,D,20210910,000000,32.73,37.45,32.73,35.12,90261,0
+PMTS.US,D,20210913,000000,34.53,37,30.58,36.88,75209,0
+PMTS.US,D,20210914,000000,37,38.9199,36.3853,38.7,84292,0
+PMTS.US,D,20210915,000000,37.7,37.7,32.76,35.31,185894,0
+PMTS.US,D,20210916,000000,34.8,35.25,33,35,113789,0
+PMTS.US,D,20210917,000000,34.91,35.082,32.32,32.61,167680,0
+PMTS.US,D,20210920,000000,32,32,27.02,28.26,185920,0
+PMTS.US,D,20210921,000000,28.75,29.7221,27.625,29.62,68776,0
+PMTS.US,D,20210922,000000,30.24,34.09,30.24,32.41,86962,0
+PMTS.US,D,20210923,000000,32.03,33.21,31.26,32.31,37371,0
+PMTS.US,D,20210924,000000,31.6,34.135,31.6,32.95,45785,0
+PMTS.US,D,20210927,000000,33,34.2899,31.72,33.2,81444,0
+PMTS.US,D,20210928,000000,33.02,34.19,31.2,32.3,101300,0
+PMTS.US,D,20210929,000000,32.5,33.99,31.5,33.58,70366,0
+PMTS.US,D,20210930,000000,33.86,35,32.83,34.72,53861,0
+PMTS.US,D,20211001,000000,34.84,34.84,32.045,33.47,46404,0
+PMTS.US,D,20211004,000000,33,33,29.23,29.74,64693,0
+PMTS.US,D,20211005,000000,29.5,30.74,29.5,30.53,27701,0
+PMTS.US,D,20211006,000000,29.96,30.44,27.285,30.37,83301,0
+PMTS.US,D,20211007,000000,30.21,30.8,29.215,29.22,35029,0
+PMTS.US,D,20211008,000000,29.2,29.945,27.96,29.75,54201,0
+PMTS.US,D,20211011,000000,29.85,30.16,28.19,28.39,30859,0
+PMTS.US,D,20211012,000000,28.56,29.2881,28.33,28.37,17320,0
+PMTS.US,D,20211013,000000,28.01,29.096,25.45,25.75,104962,0
+PMTS.US,D,20211014,000000,25.03,26.97,25.03,26.36,39573,0
+PMTS.US,D,20211015,000000,25.71,26.25,22.98,25.59,95682,0
+PMTS.US,D,20211018,000000,25.6,27.39,25.6,26.49,55032,0
+PMTS.US,D,20211019,000000,26.92,27.7516,25.78,26.3,20748,0
+PMTS.US,D,20211020,000000,26.22,26.77,25.58,25.81,27673,0
+PMTS.US,D,20211021,000000,25.83,26.33,24.62,24.65,24500,0
+PMTS.US,D,20211022,000000,23.75,24.875,23.27,24.4,31880,0
+PMTS.US,D,20211025,000000,24.75,27,24.46,27,67392,0
+PMTS.US,D,20211026,000000,26.89,28.1887,25.6,27.89,89979,0
+PMTS.US,D,20211027,000000,27.95,30.5547,27.06,27.69,58691,0
+PMTS.US,D,20211028,000000,26.97,27.38,26.5,26.77,35362,0
+PMTS.US,D,20211029,000000,26.8628,28.95,26.8,28.52,41119,0
+PMTS.US,D,20211101,000000,28.58,29.35,28.1401,29.21,33089,0
+PMTS.US,D,20211102,000000,28.5,30.44,28.5,30.43,20179,0
+PMTS.US,D,20211103,000000,29.99,32.4,29.55,32.17,33601,0
+PMTS.US,D,20211104,000000,31.66,32.47,29.13,30.54,58824,0
+PMTS.US,D,20211105,000000,30.6,30.65,21,22.59,317610,0
+PMTS.US,D,20211108,000000,23.65,23.65,21.22,21.98,108956,0
+PMTS.US,D,20211109,000000,23.51,23.56,21.5,23.22,68346,0
+PMTS.US,D,20211110,000000,22.38,24.63,22.03,24.63,60063,0
+PMTS.US,D,20211111,000000,24.46,24.92,23.23,24.18,45980,0
+PMTS.US,D,20211112,000000,24.6127,24.6127,23.36,24.08,27132,0
+PMTS.US,D,20211115,000000,23.7,24.7369,22.9582,24.15,76124,0
+PMTS.US,D,20211116,000000,24.37,25,23.92,24.85,39750,0
+PMTS.US,D,20211117,000000,23.81,25.13,23.775,25,45769,0
+PMTS.US,D,20211118,000000,24.81,25,24.0093,24.68,22395,0
+PMTS.US,D,20211119,000000,23.8536,25.2,23.4,23.62,32019,0
+PMTS.US,D,20211122,000000,23.98,25.1699,21.785,22.4,53972,0
+PMTS.US,D,20211123,000000,22.45,22.45,20.26,21.59,56018,0
+PMTS.US,D,20211124,000000,20.82,22.61,20.52,22.16,19430,0
+PMTS.US,D,20211126,000000,21.68,22.5404,20.92,22,6943,0
+PMTS.US,D,20211129,000000,22.34,23.24,21.7,21.76,19369,0
+PMTS.US,D,20211130,000000,21.65,22.14,20.01,20.47,20074,0
+PMTS.US,D,20211201,000000,20.57,21.42,19.56,20,18959,0
+PMTS.US,D,20211202,000000,19.43,20.07,18.55,19.43,32342,0
+PMTS.US,D,20211203,000000,19.45,20.415,18.0681,19.97,34074,0
+PMTS.US,D,20211206,000000,19.56,20.19,18.0201,19.99,28424,0
+PMTS.US,D,20211207,000000,20.15,21.7,18.72,20.31,26239,0
+PMTS.US,D,20211208,000000,20.31,21.1799,20.31,20.75,8133,0
+PMTS.US,D,20211209,000000,20.84,20.84,19.63,19.63,6172,0
+PMTS.US,D,20211210,000000,20,20.37,19.68,20.35,11952,0
+PMTS.US,D,20211213,000000,20.49,20.5,19.2304,19.61,10141,0
+PMTS.US,D,20211214,000000,19.38,19.38,18.0712,18.45,17716,0
+PMTS.US,D,20211215,000000,18.46,18.8,17,18.66,38515,0
+PMTS.US,D,20211216,000000,19.02,19.49,17.65,18.44,35248,0
+PMTS.US,D,20211217,000000,18.38,18.98,17.01,18.68,20975,0
+PMTS.US,D,20211220,000000,17.785,18.97,17.2,17.32,32678,0
+PMTS.US,D,20211221,000000,17.65,19.3,17.58,18.5,43282,0
+PMTS.US,D,20211222,000000,18.73,19.9602,18.46,19.42,20439,0
+PMTS.US,D,20211223,000000,19.59,20.41,19.205,20.11,23304,0
+PMTS.US,D,20211227,000000,20.5,21.97,19.4148,19.9,30216,0
+PMTS.US,D,20211228,000000,20.1,22.29,19.73,20.06,34303,0
+PMTS.US,D,20211229,000000,19.34,19.5,18.78,19.12,13315,0
+PMTS.US,D,20211230,000000,19.83,20.4,18.9255,20.4,9062,0
+PMTS.US,D,20211231,000000,20.15,20.32,18.55,18.55,42291,0
+PMTS.US,D,20220103,000000,18.89,18.89,17.5,17.5,24707,0
+PMTS.US,D,20220104,000000,17.51,18.01,15.08,17.94,52705,0
+PMTS.US,D,20220105,000000,17.49,17.91,15.6628,16.14,33376,0
+PMTS.US,D,20220106,000000,16.14,16.66,15.6101,15.86,13848,0
+PMTS.US,D,20220107,000000,15.91,16.5,15.91,16.42,15103,0
+PMTS.US,D,20220110,000000,15.96,17.0312,15.8,16.75,8424,0
+PMTS.US,D,20220111,000000,16.6,18.21,16.6,17.47,14263,0
+PMTS.US,D,20220112,000000,17.5,17.8199,16.77,17.25,11053,0
+PMTS.US,D,20220113,000000,17.57,17.8699,16.9,17.5,9438,0
+PMTS.US,D,20220114,000000,17.9781,18.18,17.28,17.78,6977,0
+PMTS.US,D,20220118,000000,17.64,17.99,17.2489,17.59,8214,0
+PMTS.US,D,20220119,000000,17.79,17.79,17.13,17.43,12187,0
+PMTS.US,D,20220120,000000,17.2289,17.8839,16.2126,16.595,22967,0
+PMTS.US,D,20220121,000000,16.6,16.6,15,15.1,23203,0
+PMTS.US,D,20220124,000000,15,15.1,14,14.71,26307,0
+PMTS.US,D,20220125,000000,14.58,15.3491,14.51,14.93,10026,0
+PMTS.US,D,20220126,000000,15.4141,15.4141,13.41,14.02,35559,0
+PMTS.US,D,20220127,000000,13.64,15.69,12.84,13.75,46687,0
+PMTS.US,D,20220128,000000,13.85,13.9999,13.39,13.64,13518,0
+PMTS.US,D,20220131,000000,13.95,14.64,13.39,14.19,31784,0
+PMTS.US,D,20220201,000000,13.445,15.55,13.445,15.55,25842,0
+PMTS.US,D,20220202,000000,14.42,15.62,14.42,15.05,17530,0
+PMTS.US,D,20220203,000000,14.92,15.21,13.1,14.19,28250,0
+PMTS.US,D,20220204,000000,13.9,17,13.89,15.26,21206,0
+PMTS.US,D,20220207,000000,14.83,17.38,14.65,15.14,18762,0
+PMTS.US,D,20220208,000000,15.06,16.36,14.84,15.69,23277,0
+PMTS.US,D,20220209,000000,16.08,16.13,14.58,14.86,40995,0
+PMTS.US,D,20220210,000000,15,15.49,14.6,15.27,13484,0
+PMTS.US,D,20220211,000000,15.27,15.27,14.16,14.25,9961,0
+PMTS.US,D,20220214,000000,13.74,14.75,13.26,13.26,26246,0
+PMTS.US,D,20220215,000000,13.89,14.77,13.5,14,14373,0
+PMTS.US,D,20220216,000000,14,15.04,13.8905,14.18,19577,0
+PMTS.US,D,20220217,000000,13.81,14.33,13.2,13.2,13942,0
+PMTS.US,D,20220218,000000,13.36,14.59,13.31,13.79,21587,0
+PMTS.US,D,20220222,000000,13.81,15.19,12.8,13.66,31030,0
+PMTS.US,D,20220223,000000,13.82,14.615,13.14,13.2,18754,0
+PMTS.US,D,20220224,000000,13.4,13.4,12.3,12.95,25679,0
+PMTS.US,D,20220225,000000,13,13.63,12.805,13.6,23816,0
+PMTS.US,D,20220228,000000,12.76,13.59,12.72,13,15767,0
+PMTS.US,D,20220301,000000,13,13.5,12.8,12.87,6449,0
+PMTS.US,D,20220302,000000,12.95,13.115,12.5,12.5,12634,0
+PMTS.US,D,20220303,000000,12.75,12.8463,12.5,12.81,6560,0
+PMTS.US,D,20220304,000000,12.85,12.8826,11.91,12.5,15868,0
+PMTS.US,D,20220307,000000,12.2,12.87,12.2,12.52,16642,0
+PMTS.US,D,20220308,000000,11.5101,11.6949,10.18,11.63,70927,0
+PMTS.US,D,20220309,000000,11.82,12.47,11.29,11.81,22914,0
+PMTS.US,D,20220310,000000,12,12.11,11.3,11.4735,24942,0
+PMTS.US,D,20220311,000000,11.5821,12.4648,11.5821,12.44,35233,0
+PMTS.US,D,20220314,000000,12.41,12.5,11.805,12.04,35721,0
+PMTS.US,D,20220315,000000,12.64,13.55,12.505,13.13,21631,0
+PMTS.US,D,20220316,000000,13.49,15.4,13.41,15.35,40474,0
+PMTS.US,D,20220317,000000,15.25,16,13.84,15.76,30079,0
+PMTS.US,D,20220318,000000,15.6964,16.4,15.66,16.02,10568,0
+PMTS.US,D,20220321,000000,16.26,16.5,16.1,16.3,25443,0
+PMTS.US,D,20220322,000000,16.19,17,15.97,17,50190,0
+PMTS.US,D,20220323,000000,16.75,17.5782,15.28,15.65,28600,0
+PMTS.US,D,20220324,000000,14.8517,15.35,14.845,15.31,10828,0
+PMTS.US,D,20220325,000000,14.6425,14.6425,13.3186,13.5,15129,0
+PMTS.US,D,20220328,000000,13.64,14,13.5323,13.8428,3551,0
+PMTS.US,D,20220329,000000,15.63,15.63,13.72,14.46,53486,0
+PMTS.US,D,20220330,000000,14.71,14.84,13.89,14.53,9422,0
+PMTS.US,D,20220331,000000,13.85,14.75,13.85,14.5,13820,0
+PMTS.US,D,20220401,000000,14.67,15.6,14.16,15.03,14896,0
+PMTS.US,D,20220404,000000,15.15,15.39,14.5639,15.15,39665,0
+PMTS.US,D,20220405,000000,15.25,15.3821,15.02,15.27,23926,0
+PMTS.US,D,20220406,000000,14.8882,15.11,14.1,14.2,21244,0
+PMTS.US,D,20220407,000000,15.49,15.49,14.48,14.67,1972,0
+PMTS.US,D,20220408,000000,14.82,14.99,13.11,13.38,22847,0
+PMTS.US,D,20220411,000000,13.65,14.17,13.32,14.16,19183,0
+PMTS.US,D,20220412,000000,14.01,14.55,13.6732,14.35,23802,0
+PMTS.US,D,20220413,000000,14.6821,14.6821,13.8275,13.9,11195,0
+PMTS.US,D,20220414,000000,14,14.65,14,14.65,15751,0
+PMTS.US,D,20220418,000000,14.7,14.75,13.875,14.2,6420,0
+PMTS.US,D,20220419,000000,13.94,15.44,13.94,15.25,26330,0
+PMTS.US,D,20220420,000000,15.12,15.21,14.7,15.21,3546,0
+PMTS.US,D,20220421,000000,15.09,15.09,13.36,13.36,6170,0
+PMTS.US,D,20220422,000000,13.69,13.69,12,12.13,14967,0
+PMTS.US,D,20220425,000000,11.76,12.45,11.5,12.05,14292,0
+PMTS.US,D,20220426,000000,11.62,11.62,10.75,11.34,22315,0
+PMTS.US,D,20220427,000000,11.34,11.45,10.436,11.35,20998,0
+PMTS.US,D,20220428,000000,11.45,12.0716,11.01,11.41,6929,0
+PMTS.US,D,20220429,000000,11.6,11.7,11.46,11.5,6579,0
+PMTS.US,D,20220502,000000,11.28,11.999,11.2,11.43,5598,0
+PMTS.US,D,20220503,000000,11,12.04,10.9,12.04,8184,0
+PMTS.US,D,20220504,000000,11.36,11.845,11.36,11.68,9498,0
+PMTS.US,D,20220505,000000,12.44,13.75,11.78,13.75,92007,0
+PMTS.US,D,20220506,000000,13.75,15.62,13,15.39,83594,0
+PMTS.US,D,20220509,000000,15.4,16.19,14.17,15.7,74553,0
+PMTS.US,D,20220510,000000,15.75,17.5,15.35,16.05,68238,0
+PMTS.US,D,20220511,000000,15.8,18.11,15.8,17.19,43288,0
+PMTS.US,D,20220512,000000,16.78,17.49,16.78,17.25,38595,0
+PMTS.US,D,20220513,000000,17.19,17.19,16.7728,17,8796,0
+PMTS.US,D,20220516,000000,17.25,18.52,16.81,17,20153,0
+PMTS.US,D,20220517,000000,16.97,17.62,16.43,17.4337,5692,0
+PMTS.US,D,20220518,000000,17.2189,17.4,17,17,14973,0
+PMTS.US,D,20220519,000000,17,17.49,16.95,17.45,10073,0
+PMTS.US,D,20220520,000000,17.49,17.49,16.94,17,12150,0
+PMTS.US,D,20220523,000000,16.64,16.8,16.15,16.15,22911,0
+PMTS.US,D,20220524,000000,16,16.98,15.9079,16.15,19417,0
+PMTS.US,D,20220525,000000,16.34,17,16,17,30904,0
+PMTS.US,D,20220526,000000,17,17.85,16.55,17.31,30025,0
+PMTS.US,D,20220527,000000,17.255,18.5,17.01,18.2819,27189,0
+PMTS.US,D,20220531,000000,18.16,18.35,17.305,18.01,9831,0
+PMTS.US,D,20220601,000000,17.68,18.01,17.2601,17.64,9416,0
+PMTS.US,D,20220602,000000,17.855,18.4,17.8158,17.914,5755,0
+PMTS.US,D,20220603,000000,18.35,18.52,17.3,18.02,12510,0
+PMTS.US,D,20220606,000000,18.08,18.8,17.3028,17.74,6517,0
+PMTS.US,D,20220607,000000,17.5,18.075,17.15,17.4,6312,0
+PMTS.US,D,20220608,000000,17,18.15,17,18,6318,0
+PMTS.US,D,20220609,000000,17.7,18.14,17.5051,17.5051,2215,0
+PMTS.US,D,20220610,000000,17.56,18.15,17,17.32,9656,0
+PMTS.US,D,20220613,000000,17,17,15.725,15.9884,15959,0
+PMTS.US,D,20220614,000000,16.45,16.45,15.33,15.36,3047,0
+PMTS.US,D,20220615,000000,14.37,15.68,13.38,13.91,29228,0
+PMTS.US,D,20220616,000000,13.49,14.4144,12.79,12.91,11336,0
+PMTS.US,D,20220617,000000,13.89,14.984,13,13.81,9347,0
+PMTS.US,D,20220621,000000,13.5,14.9425,13.3697,13.77,14192,0
+PMTS.US,D,20220622,000000,14.0387,14.43,14,14.43,4467,0
+PMTS.US,D,20220623,000000,14.55,14.585,14.307,14.32,1908,0
+PMTS.US,D,20220624,000000,14.97,17.24,14.97,16.89,23034,0
+PMTS.US,D,20220627,000000,16.89,17.6,16.2,17.6,18118,0
+PMTS.US,D,20220628,000000,17.31,17.53,17,17.3025,5912,0
+PMTS.US,D,20220629,000000,16.5703,17.03,16.5703,16.9,13242,0
+PMTS.US,D,20220630,000000,16.5,16.8,16.0801,16.8,4774,0
+PMTS.US,D,20220701,000000,16.68,17.3999,16.12,16.82,2547,0
+PMTS.US,D,20220705,000000,16.2096,17.7,16.2096,17.47,12985,0
+PMTS.US,D,20220706,000000,17.21,17.63,16.6975,16.89,24125,0
+PMTS.US,D,20220707,000000,17.1195,17.175,17,17.175,1516,0
+PMTS.US,D,20220708,000000,16.7403,16.9606,16.615,16.71,1693,0
+PMTS.US,D,20220711,000000,16.3753,17.65,16.3753,16.89,1994,0
+PMTS.US,D,20220712,000000,17.175,17.175,16.5,16.78,19068,0
+PMTS.US,D,20220713,000000,16.545,16.67,16.5,16.5,2851,0
+PMTS.US,D,20220714,000000,16.25,16.585,15.835,16.2,22802,0
+PMTS.US,D,20220715,000000,16.23,16.94,16.15,16.94,6688,0
+PMTS.US,D,20220718,000000,16.61,16.9999,14.95,16.25,5282,0
+PMTS.US,D,20220719,000000,16.25,17,16.25,17,5877,0
+PMTS.US,D,20220720,000000,16.1,16.8,16.1,16.605,954,0
+PMTS.US,D,20220721,000000,16.35,16.5,16,16.5,11796,0
+PMTS.US,D,20220722,000000,16.44,17,16.02,16.47,6890,0
+PMTS.US,D,20220725,000000,16.45,17.14,16.45,17.14,13172,0
+PMTS.US,D,20220726,000000,17.03,17.25,16.9903,17.1,1908,0
+PMTS.US,D,20220727,000000,17,17.4,16.8825,17.4,2623,0
+PMTS.US,D,20220728,000000,17.4,17.69,17.4,17.45,4016,0
+PMTS.US,D,20220729,000000,17.5036,17.6313,16.51,16.8,7739,0
+PMTS.US,D,20220801,000000,17,17.5,17,17.49,5285,0
+PMTS.US,D,20220802,000000,17.41,17.7,17.2,17.65,5002,0
+PMTS.US,D,20220803,000000,17.57,18.71,17.57,18.39,27374,0
+PMTS.US,D,20220804,000000,18.41,18.45,17.85,18.19,8719,0
+PMTS.US,D,20220805,000000,18,18.4,17.41,18,13539,0
+PMTS.US,D,20220808,000000,18,19.75,17.51,19,20986,0
+PMTS.US,D,20220809,000000,19.09,19.38,18.7182,19.26,17933,0
+PMTS.US,D,20220810,000000,19.4443,20,18.98,19.68,15041,0
+PMTS.US,D,20220811,000000,19.95,20.66,19.72,19.975,28033,0
+PMTS.US,D,20220812,000000,19.85,19.95,19.505,19.95,1578,0
+PMTS.US,D,20220815,000000,19.74,19.74,19.45,19.65,7554,0
+PMTS.US,D,20220816,000000,19.44,19.8402,18.8491,19.35,32251,0
+PMTS.US,D,20220817,000000,19.75,21,19.34,20.0801,16796,0
+PMTS.US,D,20220818,000000,20.15,22.3,19.885,21.3928,22622,0
+PMTS.US,D,20220819,000000,21.18,21.22,20.5,21.01,4354,0
+PMTS.US,D,20220822,000000,20.91,20.91,19.59,20.34,3124,0
+PMTS.US,D,20220823,000000,19.256,20.91,19.256,20.6,8800,0
+PMTS.US,D,20220824,000000,19.775,20.26,19.68,19.77,6489,0
+PMTS.US,D,20220825,000000,19.99,19.99,19.51,19.7914,1039,0
+PMTS.US,D,20220826,000000,19.5,19.5811,19.14,19.5811,2062,0
+PMTS.US,D,20220829,000000,19,19.245,18.51,19.09,22998,0
+PMTS.US,D,20220830,000000,19.13,19.13,18.95,19,7138,0
+PMTS.US,D,20220831,000000,19.3526,19.5,18.81,19.17,13550,0
+PMTS.US,D,20220901,000000,18.8,19.25,18.6019,19.25,5973,0
+PMTS.US,D,20220902,000000,19.3,19.35,18.5,18.64,5741,0
+PMTS.US,D,20220906,000000,18.4,19.1,18.2,18.4,15333,0
+PMTS.US,D,20220907,000000,18.53,19.0699,18.53,18.77,2256,0
+PMTS.US,D,20220908,000000,18.59,18.8999,18.59,18.6495,2542,0
+PMTS.US,D,20220909,000000,18.49,19,18.45,19,1979,0
+PMTS.US,D,20220912,000000,18.95,20.2,18.65,19.25,16763,0
+PMTS.US,D,20220913,000000,19.25,19.71,19.19,19.26,1784,0
+PMTS.US,D,20220914,000000,19.26,20.85,19.26,19.965,14002,0
+PMTS.US,D,20220915,000000,20.25,20.54,20.04,20.2,29221,0
+PMTS.US,D,20220916,000000,19.88,20.735,19,19.29,15395,0
+PMTS.US,D,20220919,000000,18.95,19.4656,18.89,19.07,5836,0
+PMTS.US,D,20220920,000000,19.08,19.15,18.72,18.89,4940,0
+PMTS.US,D,20220921,000000,18.89,19.12,17.89,19,26854,0
+PMTS.US,D,20220923,000000,18.74,18.74,17.3926,17.58,5039,0
+PMTS.US,D,20220926,000000,17.35,17.5,17.14,17.2088,2457,0
+PMTS.US,D,20220927,000000,17.27,17.27,15.43,15.43,24709,0
+PMTS.US,D,20220928,000000,16,16,15.25,15.25,4170,0
+PMTS.US,D,20220929,000000,15.25,16.2451,15.25,15.48,24130,0
+PMTS.US,D,20220930,000000,15.3,16.0515,15.22,15.76,10810,0
+PMTS.US,D,20221003,000000,15.78,18.1,15.78,18.05,19620,0
+PMTS.US,D,20221004,000000,17.5318,18.62,17.1792,18.28,13506,0
+PMTS.US,D,20221005,000000,18.1,19.0048,17.95,18.5,12478,0
+PMTS.US,D,20221006,000000,18.7,19.44,18.4,19.3,9148,0
+PMTS.US,D,20221007,000000,19.38,19.38,18.39,18.39,4081,0
+PMTS.US,D,20221010,000000,18.66,18.66,17.887,17.955,1204,0
+PMTS.US,D,20221011,000000,18.17,18.17,17.5501,17.78,1215,0
+PMTS.US,D,20221012,000000,17.77,17.77,17.32,17.32,862,0
+PMTS.US,D,20221013,000000,16.81,18,15.5359,18,3714,0
+PMTS.US,D,20221014,000000,18,18.25,17.94,17.94,20243,0
+PMTS.US,D,20221017,000000,18.49,18.92,18,18.5101,9718,0
+PMTS.US,D,20221018,000000,18.51,19.25,17.085,19,11903,0
+PMTS.US,D,20221019,000000,19.1257,19.1257,18.93,18.93,1670,0
+PMTS.US,D,20221020,000000,18.9,19.6,18.9,19.45,6878,0
+PMTS.US,D,20221021,000000,19.45,19.5,18.95,18.95,3757,0
+PMTS.US,D,20221024,000000,19.2262,19.275,18.0102,18.5,8793,0
+PMTS.US,D,20221025,000000,18.51,19.565,18.01,19.3,3480,0
+PMTS.US,D,20221026,000000,19.1,19.95,19.1,19.95,3575,0
+PMTS.US,D,20221027,000000,19.96,20,19.03,19.48,6370,0
+PMTS.US,D,20221028,000000,19,20.53,19,20.3,14420,0
+PMTS.US,D,20221031,000000,19.5,20,18.6608,19.69,7679,0
+PMTS.US,D,20221101,000000,20.01,20.25,19.9014,19.99,7402,0
+PMTS.US,D,20221102,000000,20,21.96,19.76,21.96,18846,0
+PMTS.US,D,20221103,000000,22,24.45,22,24.29,76962,0
+PMTS.US,D,20221104,000000,24.31,26.79,22.8,26.75,46214,0
+PMTS.US,D,20221107,000000,27,28.91,25.1,26.34,95043,0
+PMTS.US,D,20221108,000000,26.25,26.25,24.6431,25.82,19497,0
+PMTS.US,D,20221109,000000,25.55,25.76,25,25.37,11033,0
+PMTS.US,D,20221110,000000,25,25.87,23.3501,23.68,17500,0
+PMTS.US,D,20221111,000000,23.98,25,22.65,23,18650,0
+PMTS.US,D,20221114,000000,23,24.95,23,24.45,25797,0
+PMTS.US,D,20221115,000000,24.7231,24.7231,23.6001,24.216,4301,0
+PMTS.US,D,20221116,000000,23.785,23.96,23.03,23.52,4545,0
+PMTS.US,D,20221117,000000,23.03,24.14,23.03,23.88,10487,0
+PMTS.US,D,20221118,000000,23.64,24.17,23.64,24.17,3202,0
+PMTS.US,D,20221121,000000,24.17,24.7,23.98,24.22,10036,0
+PMTS.US,D,20221122,000000,24.44,24.5874,23.71,24.3,12171,0
+PMTS.US,D,20221123,000000,24.27,24.7,24.105,24.7,5726,0
+PMTS.US,D,20221128,000000,24.65,24.8,23.7101,24.25,6387,0
+PMTS.US,D,20221129,000000,24.62,24.62,23.81,24.53,13838,0
+PMTS.US,D,20221130,000000,24.58,24.58,23.1,24,22827,0
+PMTS.US,D,20221201,000000,24.25,24.89,23.96,24.15,21112,0
+PMTS.US,D,20221202,000000,24.71,24.71,24.25,24.5,16661,0
+PMTS.US,D,20221205,000000,24.65,25.41,24.5,25,34982,0
+PMTS.US,D,20221206,000000,24.75,26.3411,24.3672,26.19,17548,0
+PMTS.US,D,20221207,000000,26.25,29.1,26.25,27.5,42015,0
+PMTS.US,D,20221208,000000,29.01,29.78,27.7654,28.6,30258,0
+PMTS.US,D,20221209,000000,29.25,29.25,26.6,27.29,36883,0
+PMTS.US,D,20221212,000000,27.79,28.95,27.14,28.15,25798,0
+PMTS.US,D,20221213,000000,28.64,28.9999,28.25,28.59,19722,0
+PMTS.US,D,20221214,000000,28.83,28.98,28,28.38,25853,0
+PMTS.US,D,20221215,000000,28.38,29,27.7708,28.29,19709,0
+PMTS.US,D,20221216,000000,28.35,30.705,27.6776,30.7,40927,0
+PMTS.US,D,20221219,000000,30.7,32.47,30.307,31.73,55459,0
+PMTS.US,D,20221220,000000,31.85,33.9,30,30.01,58998,0
+PMTS.US,D,20221221,000000,30.02,33.78,30.02,33.78,47498,0
+PMTS.US,D,20221222,000000,33.7,33.7999,32.0001,32.07,31843,0
+PMTS.US,D,20221223,000000,32.71,36.99,32.5128,35.11,87638,0
+PMTS.US,D,20221227,000000,35.62,37.47,33.59,35.11,130004,0
+PMTS.US,D,20221228,000000,35.8,36.9261,34.92,36,83291,0
+PMTS.US,D,20221229,000000,36.37,36.83,35.4596,36.41,48573,0
+PMTS.US,D,20221230,000000,36.41,37.5,35.51,36.08,68745,0
+PMTS.US,D,20230103,000000,36.69,38.87,36.525,37.56,115035,0
+PMTS.US,D,20230104,000000,38.9,40.83,38.725,40.26,140893,0
+PMTS.US,D,20230105,000000,40.78,40.78,36.08,36.57,89449,0
+PMTS.US,D,20230106,000000,36.01,37.34,34.51,37.01,107931,0
+PMTS.US,D,20230109,000000,37.87,37.87,35.5039,37.47,85065,0
+PMTS.US,D,20230110,000000,37.5,38.6937,35.6585,38,50935,0
+PMTS.US,D,20230111,000000,37.76,38.62,35.42,35.52,53131,0
+PMTS.US,D,20230112,000000,35.17,36.6656,33.76,35.41,58604,0
+PMTS.US,D,20230113,000000,35.13,36.6,33.96,35.01,55164,0
+PMTS.US,D,20230117,000000,34.84,36.5,34.6,35.18,59050,0
+PMTS.US,D,20230118,000000,35.19,35.9504,33.19,33.67,44954,0
+PMTS.US,D,20230119,000000,33.12,33.64,32.22,32.68,39647,0
+PMTS.US,D,20230120,000000,32.25,34.87,32.25,33.7,30573,0
+PMTS.US,D,20230123,000000,34.06,35.5,33.86,35,44638,0
+PMTS.US,D,20230124,000000,35.41,35.9899,33.5604,33.95,19861,0
+PMTS.US,D,20230125,000000,34,35.73,33.29,35.34,36428,0
+PMTS.US,D,20230126,000000,35.59,36.275,34.225,34.97,27785,0
+PMTS.US,D,20230127,000000,34.32,34.9999,33,34.525,33249,0
+PMTS.US,D,20230130,000000,34.55,36.49,34.55,36.48,46239,0
+PMTS.US,D,20230131,000000,36.99,37.19,35.625,36.63,32898,0
+PMTS.US,D,20230201,000000,36.47,38.2,35.8952,37.82,90693,0
+PMTS.US,D,20230202,000000,38.64,39.2548,36.63,38.25,47712,0
+PMTS.US,D,20230203,000000,38.04,38.17,37.12,37.4,27397,0
+PMTS.US,D,20230206,000000,37.48,39.3,36.1235,38.98,40379,0
+PMTS.US,D,20230207,000000,39.38,42.4999,38.1701,40.72,201147,0
+PMTS.US,D,20230208,000000,40.72,41,32.75,33.15,148645,0
+PMTS.US,D,20230209,000000,33.33,34,29.76,32.05,111668,0
+PMTS.US,D,20230210,000000,31.65,34.4894,31.6,33.48,37660,0
+PMTS.US,D,20230213,000000,32.99,33.49,32.1001,32.7,30673,0
+PMTS.US,D,20230214,000000,31.87,33.5385,30.5,32.01,75743,0
+PMTS.US,D,20230215,000000,31.9,34.18,31.69,33.84,29946,0
+PMTS.US,D,20230216,000000,34.18,35.87,31.99,34.85,40393,0
+PMTS.US,D,20230217,000000,35.16,36.78,34.85,36.75,33865,0
+PMTS.US,D,20230221,000000,36.11,36.55,34.45,34.51,26214,0
+PMTS.US,D,20230222,000000,34.48,35.94,33.06,35.9,56017,0
+PMTS.US,D,20230223,000000,35.99,36.98,34.805,35.33,15640,0
+PMTS.US,D,20230224,000000,34.62,35.68,34.0901,35.54,14715,0
+PMTS.US,D,20230227,000000,35.4,35.87,33.035,33.07,45533,0
+PMTS.US,D,20230228,000000,33.12,35.33,32.27,32.27,31885,0
+PMTS.US,D,20230301,000000,32.44,33.84,32.44,33.45,25421,0
+PMTS.US,D,20230302,000000,33.64,35.68,32.658,33.86,31430,0
+PMTS.US,D,20230303,000000,33.66,34.855,32.49,33.33,42404,0
+PMTS.US,D,20230306,000000,33.41,33.52,32.04,32.05,20881,0
+PMTS.US,D,20230307,000000,32.09,34.9,31.25,33.73,50037,0
+PMTS.US,D,20230308,000000,35.08,41,35.08,40.3,249072,0
+PMTS.US,D,20230309,000000,40.5,41.33,39.21,40.72,97155,0
+PMTS.US,D,20230310,000000,40.13,41,37.26,40.56,89790,0
+PMTS.US,D,20230313,000000,39.81,40.34,36.2,36.75,78095,0
+PMTS.US,D,20230314,000000,37.35,40,36.09,39.4,54628,0
+PMTS.US,D,20230315,000000,38.94,40.4299,37.92,40.19,41788,0
+PMTS.US,D,20230316,000000,40.11,41.52,37.18,41,83381,0
+PMTS.US,D,20230317,000000,40.12,41.89,39.45,40.61,51803,0
+PMTS.US,D,20230320,000000,40.77,41.23,39.01,40.2,55307,0
+PMTS.US,D,20230321,000000,40.13,41.79,40.13,41,50521,0
+PMTS.US,D,20230322,000000,41,41.38,39.7379,40.71,49184,0
+PMTS.US,D,20230323,000000,41.48,44.25,41.38,43.08,205157,0
+PMTS.US,D,20230324,000000,43.01,44.2,41.83,43.31,67552,0
+PMTS.US,D,20230327,000000,43.33,45,42.75,43.68,106973,0
+PMTS.US,D,20230328,000000,44.05,44.75,42.8901,43.49,58598,0
+PMTS.US,D,20230329,000000,43.59,45.86,43.5,45,75558,0
+PMTS.US,D,20230330,000000,45.42,45.9499,43.77,44.54,47455,0
+PMTS.US,D,20230331,000000,44.54,45.8,44.0765,45.01,182412,0
+PMTS.US,D,20230403,000000,44.97,45.38,41.94,42.45,101340,0
+PMTS.US,D,20230404,000000,42.5,42.8,38.49,40.77,147305,0
+PMTS.US,D,20230405,000000,41,41.92,39.7451,41.59,62802,0
+PMTS.US,D,20230406,000000,41.46,43.88,40.1325,43.34,60322,0
+PMTS.US,D,20230410,000000,43.63,44.15,42.49,43.365,49465,0
+PMTS.US,D,20230411,000000,43.63,44.163,42.73,43.5,53677,0
+PMTS.US,D,20230412,000000,43.57,43.9699,40.96,41.64,34162,0
+PMTS.US,D,20230413,000000,41.55,43.0626,41.01,42.91,57946,0
+PMTS.US,D,20230414,000000,42.82,43,41.784,42.49,38005,0
+PMTS.US,D,20230417,000000,42.49,45.63,42.49,43.92,89811,0
+PMTS.US,D,20230418,000000,44.59,45,40.6694,41.25,89323,0
+PMTS.US,D,20230419,000000,41.28,42.015,40.4,41.69,57043,0
+PMTS.US,D,20230420,000000,41.53,42.5,40.69,42.39,45132,0
+PMTS.US,D,20230421,000000,42.18,42.5,41.59,41.96,30034,0
+PMTS.US,D,20230424,000000,41.46,42.44,40.46,42.39,39764,0
+PMTS.US,D,20230425,000000,42.39,42.47,39.025,39.94,53529,0
+PMTS.US,D,20230426,000000,40.4,41.33,40.03,40.87,34108,0
+PMTS.US,D,20230427,000000,40.89,41.9899,40.41,40.99,30972,0
+PMTS.US,D,20230428,000000,41.17,42.3247,40.72,41.87,47982,0
+PMTS.US,D,20230501,000000,42.48,43.64,40.93,41.99,61706,0
+PMTS.US,D,20230502,000000,42.1,42.1,38.38,38.4,57468,0
+PMTS.US,D,20230503,000000,38.82,40.67,38.82,39.62,39867,0
+PMTS.US,D,20230504,000000,39.59,41.9799,36.03,37.16,75369,0
+PMTS.US,D,20230505,000000,37.52,40.02,37.23,39.86,50019,0
+PMTS.US,D,20230508,000000,40.23,41,39.66,41,35668,0
+PMTS.US,D,20230509,000000,41.89,42,29.11,30.2,442731,0
+PMTS.US,D,20230510,000000,30.2,30.65,26.86,27.01,187551,0
+PMTS.US,D,20230511,000000,27.57,27.57,25.33,27.26,117575,0
+PMTS.US,D,20230512,000000,26.95,28.3099,25.951,26.69,70843,0
+PMTS.US,D,20230515,000000,26.31,27.82,26.02,27.04,62639,0
+PMTS.US,D,20230516,000000,27.02,27.45,26.19,26.46,26766,0
+PMTS.US,D,20230517,000000,26.4,26.96,26.11,26.86,38078,0
+PMTS.US,D,20230518,000000,26.63,27.29,26.175,26.97,40878,0
+PMTS.US,D,20230519,000000,27.07,27.465,26.49,26.89,35270,0
+PMTS.US,D,20230522,000000,27.3,28.42,26.15,27.07,65013,0
+PMTS.US,D,20230523,000000,27.45,29.25,27.2,27.57,67823,0
+PMTS.US,D,20230524,000000,27.52,28.48,26.29,26.96,49817,0
+PMTS.US,D,20230525,000000,26.95,27.48,26.245,26.49,34301,0
+PMTS.US,D,20230526,000000,26.49,27.56,26.04,26.48,33544,0
+PMTS.US,D,20230530,000000,26.61,27.335,25.7901,25.98,38811,0
+PMTS.US,D,20230531,000000,25.75,26.82,25.73,26.61,139687,0
+PMTS.US,D,20230601,000000,26.39,27.09,25.81,26.31,46685,0
+PMTS.US,D,20230602,000000,26.63,27.52,26.25,27.31,47356,0
+PMTS.US,D,20230605,000000,27.01,27.25,24.3,24.32,96785,0
+PMTS.US,D,20230606,000000,24.51,24.6,23.4601,24.42,95547,0
+PMTS.US,D,20230607,000000,24.34,25,24.13,24.38,63628,0
+PMTS.US,D,20230608,000000,24.38,24.7,23.3,23.38,61966,0
+PMTS.US,D,20230609,000000,23.14,23.71,22.675,23.03,61775,0
+PMTS.US,D,20230612,000000,23.74,25.72,23.42,25.33,113572,0
+PMTS.US,D,20230613,000000,25.26,26.87,25.26,26.56,109118,0
+PMTS.US,D,20230614,000000,26.82,27.0994,25.79,25.96,71616,0
+PMTS.US,D,20230615,000000,26.19,26.4899,24.79,25.2,63367,0
+PMTS.US,D,20230616,000000,25.01,26.11,24.85,25.33,51099,0
+PMTS.US,D,20230620,000000,25.34,26.3,25.12,25.49,90770,0
+PMTS.US,D,20230621,000000,25.49,25.785,24.76,25.37,47412,0
+PMTS.US,D,20230622,000000,25.58,25.8332,24.6837,25.03,39225,0
+PMTS.US,D,20230623,000000,24.51,25.28,23.39,23.93,669689,0
+PMTS.US,D,20230626,000000,24,24.5499,22.82,22.96,85152,0
+PMTS.US,D,20230627,000000,23.1,23.3824,22.22,22.53,68349,0
+PMTS.US,D,20230628,000000,22.47,22.77,21.56,22.42,72244,0
+PMTS.US,D,20230629,000000,22.19,23,22.19,22.85,72699,0
+PMTS.US,D,20230630,000000,23.05,23.54,23.05,23.25,158212,0
+PMTS.US,D,20230703,000000,23.25,23.8099,22.975,23.24,45090,0
+PMTS.US,D,20230705,000000,23.12,23.44,22.45,22.94,94928,0
+PMTS.US,D,20230706,000000,22.96,23.34,22.3,22.99,93455,0
+PMTS.US,D,20230707,000000,23.15,23.66,22.15,22.19,72477,0
+PMTS.US,D,20230710,000000,22.37,22.67,21.795,21.94,78651,0
+PMTS.US,D,20230711,000000,21.89,21.89,20.52,20.81,106260,0
+PMTS.US,D,20230712,000000,21.23,22.1,20.69,20.77,68809,0
+PMTS.US,D,20230713,000000,20.98,21.43,20.52,21.21,60652,0
+PMTS.US,D,20230714,000000,21.23,21.46,20.6,21.02,42993,0
+PMTS.US,D,20230717,000000,21.02,21.52,20.9,21.06,47352,0
+PMTS.US,D,20230718,000000,21.06,21.72,21.06,21.56,42940,0
+PMTS.US,D,20230719,000000,21.59,21.95,20.5,20.55,53989,0
+PMTS.US,D,20230720,000000,20.64,21.0624,20.27,21,58859,0
+PMTS.US,D,20230721,000000,21.05,21.67,20.885,21.58,50428,0
+PMTS.US,D,20230724,000000,21.53,22.795,21.38,22.48,46685,0
+PMTS.US,D,20230725,000000,22.5,23.275,22.44,23.13,75936,0
+PMTS.US,D,20230726,000000,22.93,23.79,22.47,22.81,64464,0
+PMTS.US,D,20230727,000000,22.9,23.7399,22.355,23.44,64585,0
+PMTS.US,D,20230728,000000,23.45,23.96,23.27,23.57,46198,0
+PMTS.US,D,20230731,000000,23.6,24.45,23.3,24.41,49452,0
+PMTS.US,D,20230801,000000,24.39,24.544,23.99,24.45,38452,0
+PMTS.US,D,20230802,000000,24.34,24.98,23.7001,24.39,90634,0
+PMTS.US,D,20230803,000000,24.3,24.88,23.715,24.57,102475,0
+PMTS.US,D,20230804,000000,24.9,25.84,24.51,25.07,159231,0
+PMTS.US,D,20230807,000000,25.1,25.1,23.62,24.18,157616,0
+PMTS.US,D,20230808,000000,25.27,29.9382,24.765,28.21,253490,0
+PMTS.US,D,20230809,000000,28,28.01,23.07,23.25,266243,0
+PMTS.US,D,20230810,000000,23.08,23.28,21.68,22.51,73113,0
+PMTS.US,D,20230811,000000,22.36,23.39,22.27,23.17,43801,0
+PMTS.US,D,20230814,000000,23.15,23.15,22.01,22.85,64821,0
+PMTS.US,D,20230815,000000,22.3616,22.99,22.1255,22.56,36925,0
+PMTS.US,D,20230816,000000,22.705,23.342,22.6,22.69,35044,0
+PMTS.US,D,20230817,000000,22.7,22.7,21.175,21.61,53027,0
+PMTS.US,D,20230818,000000,21.39,21.99,21.36,21.87,55507,0
+PMTS.US,D,20230821,000000,21.79,22.4,21.27,21.44,35375,0
+PMTS.US,D,20230822,000000,21.47,21.83,21,21.32,52640,0
+PMTS.US,D,20230823,000000,21.38,21.88,20.845,21.18,40804,0
+PMTS.US,D,20230824,000000,21.21,21.21,19.715,19.84,35195,0
+PMTS.US,D,20230825,000000,19.94,20.24,19.2106,20.11,45998,0
+PMTS.US,D,20230828,000000,20,20.5625,20,20.1,23322,0
+PMTS.US,D,20230829,000000,20.37,20.62,20.37,20.585,13273,0
+PMTS.US,D,20230830,000000,20.8974,21.44,20.78,20.87,17694,0
+PMTS.US,D,20230831,000000,20.91,20.99,20.64,20.67,19715,0
+PMTS.US,D,20230901,000000,21.42,21.42,20.18,20.97,17907,0
+PMTS.US,D,20230905,000000,21.02,21.04,20.33,20.66,20838,0
+PMTS.US,D,20230906,000000,21,21,20.3,20.53,15986,0
+PMTS.US,D,20230907,000000,20.52,21.06,20.25,20.56,19450,0
+PMTS.US,D,20230908,000000,20.76,21.405,20.31,21.17,20504,0
+PMTS.US,D,20230911,000000,21.17,21.4,20.05,20.16,28551,0
+PMTS.US,D,20230912,000000,20.2,20.5,19.7,20.2,11806,0
+PMTS.US,D,20230913,000000,20.37,20.4,18.49,18.73,31186,0
+PMTS.US,D,20230914,000000,18.65,19.4908,18.53,19.04,24986,0
+PMTS.US,D,20230915,000000,18.9,19.16,18.085,18.98,47208,0
+PMTS.US,D,20230918,000000,18.8,18.865,18.05,18.23,19452,0
+PMTS.US,D,20230919,000000,18.76,19.0414,18.25,18.44,37241,0
+PMTS.US,D,20230920,000000,18.5,18.55,17.81,18.02,28337,0
+PMTS.US,D,20230921,000000,18.11,18.675,17.73,18.19,27228,0
+PMTS.US,D,20230922,000000,18.42,18.52,17.7001,18.2,39578,0
+PMTS.US,D,20230925,000000,18.42,18.42,17.85,17.9,13447,0
+PMTS.US,D,20230926,000000,17.885,18,17.3,17.71,20173,0
+PMTS.US,D,20230927,000000,17.72,18.1,17.58,17.99,21528,0
+PMTS.US,D,20230928,000000,18.135,18.23,17.53,18.15,31093,0
+PMTS.US,D,20230929,000000,17.75,18.81,17.75,18.52,20167,0
+PMTS.US,D,20231002,000000,18.45,18.57,17.7,18.43,30811,0
+PMTS.US,D,20231003,000000,18.4,18.51,17.94,18.06,47706,0
+PMTS.US,D,20231004,000000,18.135,18.135,17.57,17.87,12096,0
+PMTS.US,D,20231005,000000,17.86,18.05,17.53,17.73,16229,0
+PMTS.US,D,20231006,000000,17.51,17.51,17,17.2,13979,0
+PMTS.US,D,20231009,000000,17.16,17.16,16.3792,16.71,11176,0
+PMTS.US,D,20231010,000000,17.13,17.21,16.51,16.68,26978,0
+PMTS.US,D,20231011,000000,16.77,16.77,15.8501,16.29,25260,0
+PMTS.US,D,20231012,000000,16.12,16.13,15.59,15.71,33142,0
+PMTS.US,D,20231013,000000,15.78,16.524,15.0001,15.41,32488,0
+PMTS.US,D,20231016,000000,15.3,15.85,15.2,15.67,24837,0
+PMTS.US,D,20231017,000000,15.46,16.335,15.46,16.23,20085,0
+PMTS.US,D,20231018,000000,16.01,16.01,15.38,15.57,19760,0
+PMTS.US,D,20231019,000000,15.71,16.1699,14.92,15.59,29363,0
+PMTS.US,D,20231020,000000,15.62,15.63,15.2,15.32,19254,0
+PMTS.US,D,20231023,000000,15.47,16.3,15.11,16.13,94634,0
+PMTS.US,D,20231024,000000,16.18,18,15.33,17.52,96272,0
+PMTS.US,D,20231025,000000,17.07,17.44,16.74,17.33,28750,0
+PMTS.US,D,20231026,000000,17.27,17.41,16.3901,16.87,17728,0
+PMTS.US,D,20231027,000000,16.55,16.87,16.245,16.76,26461,0
+PMTS.US,D,20231030,000000,16.68,17.07,16.42,16.82,6386,0
+PMTS.US,D,20231031,000000,16.645,16.85,15.79,16.55,17351,0
+PMTS.US,D,20231101,000000,17,17.06,16.01,16.4,16388,0
+PMTS.US,D,20231102,000000,16.41,16.99,16.41,16.7,20478,0
+PMTS.US,D,20231103,000000,17.34,17.34,16.505,16.71,17786,0
+PMTS.US,D,20231106,000000,16.3005,16.79,15.9,15.9,18794,0
+PMTS.US,D,20231107,000000,14.25,15.28,13.75,14.26,96827,0
+PMTS.US,D,20231108,000000,13.58,13.81,13,13.455,60677,0
+PMTS.US,D,20231109,000000,13.33,13.5,12.65,12.72,42772,0
+PMTS.US,D,20231110,000000,12.96,14.2599,12.76,13.68,46803,0
+PMTS.US,D,20231113,000000,13.65,14.99,13.65,14.14,54231,0
+PMTS.US,D,20231114,000000,14.48,15.4,14.34,15.29,73156,0
+PMTS.US,D,20231115,000000,15.29,15.73,15.04,15.16,24936,0
+PMTS.US,D,20231116,000000,15.29,15.29,14.354,14.94,22112,0
+PMTS.US,D,20231117,000000,15.04,15.91,15.04,15.85,27403,0
+PMTS.US,D,20231120,000000,15.61,16.33,15.61,15.62,19082,0
+PMTS.US,D,20231121,000000,15.34,15.975,15.2,15.94,38911,0
+PMTS.US,D,20231122,000000,16.13,17.13,16.13,16.86,23058,0
+PMTS.US,D,20231124,000000,16.86,17.89,16.86,17.7,9427,0
+PMTS.US,D,20231127,000000,17.4,18.285,16.1255,17.97,31874,0
+PMTS.US,D,20231128,000000,18.29,18.29,16.0001,16.16,21745,0
+PMTS.US,D,20231129,000000,16.2,17.8,16.2,17.51,27130,0
+PMTS.US,D,20231130,000000,17.96,17.96,17.105,17.79,21114,0
+PMTS.US,D,20231201,000000,18,18.37,17.7301,18.01,20122,0
+PMTS.US,D,20231204,000000,18.36,18.5,17.75,17.93,26369,0
+PMTS.US,D,20231205,000000,17.7,18.14,17.3,17.54,11184,0
+PMTS.US,D,20231206,000000,17.03,17.48,16.77,16.96,32709,0
+PMTS.US,D,20231207,000000,16.67,17.385,16.57,17.3,12988,0
+PMTS.US,D,20231208,000000,17.03,18.0299,16.91,17.74,11582,0
+PMTS.US,D,20231211,000000,16.5744,18.5611,16.5744,17.5,33408,0
+PMTS.US,D,20231212,000000,17.27,18.13,16.96,17.08,19426,0
+PMTS.US,D,20231213,000000,17.145,18.23,16.6561,18.22,53496,0
+PMTS.US,D,20231214,000000,18.41,19,18.105,18.6,20437,0
+PMTS.US,D,20231215,000000,18.6,19.89,18.15,19.79,74157,0
+PMTS.US,D,20231218,000000,19.7,19.72,18.24,19.09,35543,0
+PMTS.US,D,20231219,000000,19.39,19.7,18.855,19.54,19475,0
+PMTS.US,D,20231220,000000,19.15,20.2776,18.56,18.98,27631,0
+PMTS.US,D,20231221,000000,19.05,19.17,18.38,19.03,15033,0
+PMTS.US,D,20231222,000000,19.03,19.49,18.5,18.95,10396,0
+PMTS.US,D,20231226,000000,18.3405,19.65,18.3405,19.04,22906,0
+PMTS.US,D,20231227,000000,19.27,19.94,19.04,19.74,18011,0
+PMTS.US,D,20231228,000000,19.52,20.4381,19.49,19.96,15391,0
+PMTS.US,D,20231229,000000,19.51,19.51,18.86,19.19,16619,0
+PMTS.US,D,20240102,000000,18.77,19.7,18.66,19.58,33705,0
+PMTS.US,D,20240103,000000,19.41,19.68,18.02,18.88,9109,0
+PMTS.US,D,20240104,000000,18.99,19.56,18.51,19.16,10372,0
+PMTS.US,D,20240105,000000,19.5,19.9,18.825,19.07,38864,0
+PMTS.US,D,20240108,000000,18.89,19.2,18.885,19.2,10368,0
+PMTS.US,D,20240109,000000,18.8553,19.27,18.75,19.02,9266,0
+PMTS.US,D,20240110,000000,18.8269,18.8269,18.23,18.39,14004,0
+PMTS.US,D,20240111,000000,18.505,18.7185,17.53,17.96,25088,0
+PMTS.US,D,20240112,000000,18.17,18.3,17.75,17.75,10084,0
+PMTS.US,D,20240116,000000,17.74,18.4199,17.7,17.7,10904,0
+PMTS.US,D,20240117,000000,17.5,18.53,17.365,17.61,19141,0
+PMTS.US,D,20240118,000000,17.26,17.58,16.76,16.97,11793,0
+PMTS.US,D,20240119,000000,17.16,17.67,16.78,17.47,7122,0
+PMTS.US,D,20240122,000000,17.61,17.935,17.35,17.92,12343,0
+PMTS.US,D,20240123,000000,18.2,18.2,17.74,18.08,9352,0
+PMTS.US,D,20240124,000000,18.16,18.51,17.81,18.5,14451,0
+PMTS.US,D,20240125,000000,18.84,18.97,18.34,18.73,11206,0
+PMTS.US,D,20240126,000000,17.9701,18.99,17.97,18.79,5732,0
+PMTS.US,D,20240129,000000,18.98,18.98,18.45,18.45,5904,0
+PMTS.US,D,20240130,000000,18.6,19.2599,18.37,18.54,13577,0
+PMTS.US,D,20240131,000000,18.27,18.62,18.25,18.25,7541,0
+PMTS.US,D,20240201,000000,18.41,18.51,17.67,18.19,14587,0
+PMTS.US,D,20240202,000000,18.175,18.21,17.2,17.79,14438,0
+PMTS.US,D,20240205,000000,17.6453,18.12,16.99,17.41,16035,0
+PMTS.US,D,20240206,000000,17.135,18.51,17.135,18.5,15895,0
+PMTS.US,D,20240207,000000,18.45,18.45,18,18.17,9341,0
+PMTS.US,D,20240208,000000,18,18.45,17.98,18.15,8681,0
+PMTS.US,D,20240209,000000,18.378,18.84,18.1249,18.35,10176,0
+PMTS.US,D,20240212,000000,18.78,20,18.75,20,28230,0
+PMTS.US,D,20240213,000000,19.5,20.41,18.6682,19.52,21034,0
+PMTS.US,D,20240214,000000,19.755,20.0284,19.115,19.95,14446,0
+PMTS.US,D,20240215,000000,19.9,20.9,19.47,20.9,11596,0
+PMTS.US,D,20240216,000000,20.79,20.79,19.83,19.83,19542,0
+PMTS.US,D,20240220,000000,19.48,20.08,19.07,19.07,15076,0
+PMTS.US,D,20240221,000000,19.15,19.32,17.92,18.01,23959,0
+PMTS.US,D,20240222,000000,18,19.135,18,18.97,30232,0
+PMTS.US,D,20240223,000000,19.89,19.95,19.22,19.35,17596,0
+PMTS.US,D,20240226,000000,19.48,20.8102,19.25,19.71,20314,0
+PMTS.US,D,20240227,000000,19.73,20.15,19.1701,19.61,34904,0
+PMTS.US,D,20240228,000000,19.305,19.68,19.305,19.35,10739,0
+PMTS.US,D,20240229,000000,19.78,19.91,18.6875,18.9,32665,0
+PMTS.US,D,20240301,000000,18.975,19.52,18.22,19.44,17434,0
+PMTS.US,D,20240304,000000,19.4999,20,18.33,18.33,38576,0
+PMTS.US,D,20240305,000000,18.28,18.7757,17.62,17.62,21183,0
+PMTS.US,D,20240306,000000,17.69,18.63,17.69,18.5,17486,0
+PMTS.US,D,20240307,000000,18,18,15.075,15.97,68156,0
+PMTS.US,D,20240308,000000,15.51,16,15,15.02,29559,0
+PMTS.US,D,20240311,000000,15.02,18.825,15.02,18.53,120858,0
+PMTS.US,D,20240312,000000,18.31,19.5999,17.55,18.95,39905,0
+PMTS.US,D,20240313,000000,18,18.44,17.505,17.84,17059,0
+PMTS.US,D,20240314,000000,17.75,17.8439,16.67,17.16,33679,0
+PMTS.US,D,20240315,000000,16.31,17.8153,16.31,16.88,39527,0
+PMTS.US,D,20240318,000000,16.98,17.89,16.84,17.22,10110,0
+PMTS.US,D,20240319,000000,17.06,17.1,16.48,16.66,21986,0
+PMTS.US,D,20240320,000000,16.66,17.49,16.66,17.49,13262,0
+PMTS.US,D,20240321,000000,17.5,18.05,16.85,17.09,20928,0
+PMTS.US,D,20240322,000000,17.15,17.5999,16.02,16.33,19510,0
+PMTS.US,D,20240325,000000,16.11,17.29,15.21,15.36,40023,0
+PMTS.US,D,20240326,000000,15.51,16.59,15.51,16.13,28758,0
+PMTS.US,D,20240327,000000,16.31,17.26,16.31,16.84,17734,0
+PMTS.US,D,20240328,000000,17.39,18.25,16.86,17.86,30131,0
+PMTS.US,D,20240401,000000,18,18,16.21,17.34,13767,0
+PMTS.US,D,20240402,000000,17.26,18.21,17.08,17.96,32429,0
+PMTS.US,D,20240403,000000,18.14,19.33,17.96,18.26,41358,0
+PMTS.US,D,20240404,000000,18.45,19.27,18.45,18.82,26868,0
+PMTS.US,D,20240405,000000,18.92,19.2,18.58,18.65,10413,0
+PMTS.US,D,20240408,000000,18.85,19.49,18.85,19.06,13361,0
+PMTS.US,D,20240409,000000,19.185,19.49,19.075,19.345,10704,0
+PMTS.US,D,20240410,000000,18.88,19.05,17.5,18.13,41094,0
+PMTS.US,D,20240411,000000,18.4,18.76,18.085,18.4,32690,0
+PMTS.US,D,20240412,000000,18.45,18.7674,17.85,18.01,27165,0
+PMTS.US,D,20240415,000000,18.02,18.42,17.5,17.55,24186,0
+PMTS.US,D,20240416,000000,17.3009,17.885,17.3,17.43,10599,0
+PMTS.US,D,20240417,000000,17.78,18.36,17.42,18.05,25924,0
+PMTS.US,D,20240418,000000,17.91,18.3,17.58,17.58,19670,0
+PMTS.US,D,20240419,000000,17.45,17.91,17.35,17.46,34711,0
+PMTS.US,D,20240422,000000,17.75,17.965,17.41,17.74,9542,0
+PMTS.US,D,20240423,000000,17.55,17.81,17.26,17.3,31253,0
+PMTS.US,D,20240424,000000,17.1,17.26,16.42,16.6,30734,0
+PMTS.US,D,20240425,000000,16.44,16.815,16.08,16.72,10091,0
+PMTS.US,D,20240426,000000,16.8,17.75,16.8,17.75,10777,0
+PMTS.US,D,20240429,000000,17.84,18.25,17.77,18.25,11985,0
+PMTS.US,D,20240430,000000,18.02,18.02,17.25,17.25,17949,0
+PMTS.US,D,20240501,000000,17.47,17.93,17.11,17.57,18913,0
+PMTS.US,D,20240502,000000,17.79,18.25,17.71,17.99,10841,0
+PMTS.US,D,20240503,000000,18.17,18.17,17.23,17.48,17816,0
+PMTS.US,D,20240506,000000,17.46,18.48,17.46,18.21,34454,0
+PMTS.US,D,20240507,000000,18.01,21.68,18.01,20.54,60527,0
+PMTS.US,D,20240508,000000,20.2,21.99,20.2,21.14,103162,0
+PMTS.US,D,20240509,000000,21.74,21.95,20.9,21,79715,0
+PMTS.US,D,20240510,000000,20.83,21.99,20.5386,21.84,54180,0
+PMTS.US,D,20240513,000000,22.09,24.48,22.06,22.85,49590,0
+PMTS.US,D,20240514,000000,23.42,24,21.04,21.56,80092,0
+PMTS.US,D,20240515,000000,21.86,25.29,21.61,25.13,49971,0
+PMTS.US,D,20240516,000000,25.04,25.74,24.41,25.64,38411,0
+PMTS.US,D,20240517,000000,25.82,26.6,24.95,25.69,27826,0
+PMTS.US,D,20240520,000000,25.84,26.5,25.15,26.31,31013,0
+PMTS.US,D,20240521,000000,26.67,26.67,25.29,25.86,28361,0
+PMTS.US,D,20240522,000000,26.26,26.6099,25.615,26.15,34219,0
+PMTS.US,D,20240523,000000,26.2,26.48,25.16,25.7,32901,0
+PMTS.US,D,20240524,000000,25.87,26,25.105,25.92,20458,0
+PMTS.US,D,20240528,000000,26.12,26.805,25.8701,26.58,46900,0
+PMTS.US,D,20240529,000000,26.57,29.32,26.35,28.27,49346,0
+PMTS.US,D,20240530,000000,28.13,28.415,27.65,27.88,21726,0
+PMTS.US,D,20240531,000000,27.84,27.94,25.62,26.19,40743,0
+PMTS.US,D,20240603,000000,26.68,27.18,25.76,26.25,32726,0
+PMTS.US,D,20240604,000000,26.48,27.15,26.22,27,22855,0
+PMTS.US,D,20240605,000000,27.02,27.05,26.5,26.9,23712,0
+PMTS.US,D,20240606,000000,27,27.88,26.59,27.73,16132,0
+PMTS.US,D,20240607,000000,27.734,28.54,27.17,27.65,16621,0
+PMTS.US,D,20240610,000000,27.22,27.63,26.29,27.13,23251,0
+PMTS.US,D,20240611,000000,26.63,27.38,26.63,27.33,16264,0
+PMTS.US,D,20240612,000000,28.18,28.9499,27.7693,28.42,28215,0
+PMTS.US,D,20240613,000000,28.42,28.6,27.01,27.31,20611,0
+PMTS.US,D,20240614,000000,27.34,27.6078,25.5,26.57,16908,0
+PMTS.US,D,20240617,000000,26.12,27.14,25.9153,27.14,8466,0
+PMTS.US,D,20240618,000000,27.3399,27.5481,26.24,26.52,46654,0
+PMTS.US,D,20240620,000000,26.78,27.41,26.43,27.04,12241,0
+PMTS.US,D,20240621,000000,27.04,27.25,25.9,25.9,37041,0
+PMTS.US,D,20240624,000000,26.23,26.8244,26,26.75,16210,0
+PMTS.US,D,20240625,000000,26.8,26.97,26.26,26.29,9873,0
+PMTS.US,D,20240626,000000,26.14,27.2,26.14,27.09,27247,0
+PMTS.US,D,20240627,000000,26.3,27.8,26.3,27.56,12558,0
+PMTS.US,D,20240628,000000,27.56,27.58,26.5,27.25,148676,0
+PMTS.US,D,20240701,000000,27.4,27.51,26.56,27.15,28643,0
+PMTS.US,D,20240702,000000,27.45,27.7,27.2,27.45,10668,0
+PMTS.US,D,20240703,000000,27.77,27.96,27.46,27.71,3032,0
+PMTS.US,D,20240705,000000,27.54,27.54,26.5,26.52,37047,0
+PMTS.US,D,20240708,000000,26.85,27.8,26.85,27.8,9959,0
+PMTS.US,D,20240709,000000,27.86,27.86,27.07,27.46,6152,0
+PMTS.US,D,20240710,000000,27.49,27.49,26.677,27.1,19963,0
+PMTS.US,D,20240711,000000,27.58,27.87,26.9703,27.87,13633,0
+PMTS.US,D,20240712,000000,27.99,28.87,27.56,28.18,19922,0
+PMTS.US,D,20240715,000000,28.28,29.56,27.72,29.35,43861,0
+PMTS.US,D,20240716,000000,29.71,29.79,28.3415,29.67,32678,0
+PMTS.US,D,20240717,000000,29.5,30.5007,29.12,29.95,26357,0
+PMTS.US,D,20240718,000000,30.615,30.97,28.49,29.05,21301,0
+PMTS.US,D,20240719,000000,29.09,29.69,28.73,28.73,10101,0
+PMTS.US,D,20240722,000000,29.73,30.21,28.9702,30.09,15841,0
+PMTS.US,D,20240723,000000,30.1712,31,29.75,30.74,24253,0
+PMTS.US,D,20240724,000000,30.24,31,29,29.01,22201,0
+PMTS.US,D,20240725,000000,29.195,30.125,29.05,29.35,22221,0
+PMTS.US,D,20240726,000000,29.86,30.79,29.5301,30.42,15939,0
+PMTS.US,D,20240729,000000,30.928,30.99,29.61,29.61,17759,0
+PMTS.US,D,20240730,000000,29.51,29.51,27.65,28.3,189225,0
+PMTS.US,D,20240731,000000,28.95,29.67,28.03,29.33,13274,0
+PMTS.US,D,20240801,000000,28.68,28.68,28.06,28.43,17158,0
+PMTS.US,D,20240802,000000,27.85,28.62,25.01,26.34,29705,0
+PMTS.US,D,20240805,000000,25.78,28.74,24.5,28.58,51569,0
+PMTS.US,D,20240806,000000,27.5,27.6135,22.46,23.5,120357,0
+PMTS.US,D,20240807,000000,24,25.6699,23.51,25.06,35364,0
+PMTS.US,D,20240808,000000,25,25.78,25,25.2,12958,0
+PMTS.US,D,20240809,000000,24.96,26.21,24.93,25.87,30978,0
+PMTS.US,D,20240812,000000,26.18,26.18,24.72,25.28,18401,0
+PMTS.US,D,20240813,000000,25.61,26.53,24.72,26.48,22344,0
+PMTS.US,D,20240814,000000,26.18,27.46,25.1575,27.44,29945,0
+PMTS.US,D,20240815,000000,28.06,28.06,26.85,26.85,19697,0
+PMTS.US,D,20240816,000000,27.24,28,27.15,27.65,71741,0
+PMTS.US,D,20240819,000000,27.65,28.39,27.39,27.53,27965,0
+PMTS.US,D,20240820,000000,27.125,27.28,26.61,26.7,20166,0
+PMTS.US,D,20240821,000000,26.93,27.18,26.544,27.18,19800,0
+PMTS.US,D,20240822,000000,27.02,27.28,26.5,26.58,21730,0
+PMTS.US,D,20240823,000000,26.43,28.81,26.29,28.14,29236,0
+PMTS.US,D,20240826,000000,28.18,28.81,27.76,28.1,10875,0
+PMTS.US,D,20240827,000000,27.29,28.27,27.15,28.14,53778,0
+PMTS.US,D,20240828,000000,27.94,28.92,27.38,28.21,57760,0
+PMTS.US,D,20240829,000000,28.3,29.32,28.01,28.79,11812,0
+PMTS.US,D,20240830,000000,29.0068,29.3699,28.1801,28.64,16876,0
+PMTS.US,D,20240903,000000,27.5,27.6,26.22,26.95,18812,0
+PMTS.US,D,20240904,000000,26.41,27.1,26.24,26.65,28655,0
+PMTS.US,D,20240905,000000,26.49,26.55,25.51,26.15,32980,0
+PMTS.US,D,20240906,000000,26.03,26.3112,25.1,25.2,24020,0
+PMTS.US,D,20240909,000000,25.04,27.1,25.01,26.68,22869,0
+PMTS.US,D,20240910,000000,26.405,26.45,25.82,26.22,25992,0
+PMTS.US,D,20240911,000000,25.99,26.01,25.35,25.43,13451,0
+PMTS.US,D,20240912,000000,25.3,25.79,25,25.79,13199,0
+PMTS.US,D,20240913,000000,25.01,25.66,24.8,25.17,25324,0
+PMTS.US,D,20240916,000000,25.28,26.09,25,25.79,15867,0
+PMTS.US,D,20240917,000000,25.97,26.76,25.53,26.52,33173,0
+PMTS.US,D,20240918,000000,26.5,27.1599,25.46,25.7,41257,0
+PMTS.US,D,20240919,000000,26.28,29.91,26.28,29.35,65161,0
+PMTS.US,D,20240920,000000,29.42,29.9468,27.52,27.55,71316,0
+PMTS.US,D,20240923,000000,28.1,28.1035,27.011,27.23,18478,0
+PMTS.US,D,20240924,000000,27.23,27.838,26.46,27.4,18050,0
+PMTS.US,D,20240925,000000,27.4,27.7,26.64,27.33,35518,0
+PMTS.US,D,20240926,000000,27.36,28.22,27.36,28.08,11901,0
+PMTS.US,D,20240927,000000,28.32,28.32,27.03,27.21,24203,0
+PMTS.US,D,20240930,000000,26.87,28.1321,26.64,27.83,24858,0
+PMTS.US,D,20241001,000000,23.99,24.391,22.52,23,252236,0
+PMTS.US,D,20241002,000000,22.52,23.34,22.3,22.58,60933,0
+PMTS.US,D,20241003,000000,22.21,23.2,22.2,22.89,29100,0
+PMTS.US,D,20241004,000000,23.36,23.81,23.1892,23.62,32778,0
+PMTS.US,D,20241007,000000,23.88,24.31,23.645,23.91,21835,0
+PMTS.US,D,20241008,000000,24.19,24.2,23.91,24.08,24864,0
+PMTS.US,D,20241009,000000,24,24.04,23.6532,23.91,11535,0
+PMTS.US,D,20241010,000000,23.68,24.12,23.24,23.93,25471,0
+PMTS.US,D,20241011,000000,23.95,24.25,23.86,23.89,14108,0
+PMTS.US,D,20241014,000000,24.0543,24.24,23.4393,23.78,10570,0
+PMTS.US,D,20241015,000000,23.75,24.015,23.75,23.81,16056,0
+PMTS.US,D,20241016,000000,23.79,24.25,23.52,24.09,37023,0
+PMTS.US,D,20241017,000000,23.67,24.352,23.01,23.68,21856,0
+PMTS.US,D,20241018,000000,23.86,24.11,23.54,23.73,14387,0
+PMTS.US,D,20241021,000000,23.655,23.73,23.2,23.4,18405,0
+PMTS.US,D,20241022,000000,23.23,23.785,22.89,23.66,24780,0
+PMTS.US,D,20241023,000000,23.15,23.33,21.97,22.56,22741,0
+PMTS.US,D,20241024,000000,22.06,23.5,22.06,23.11,31933,0
+PMTS.US,D,20241025,000000,23.55,23.55,23.16,23.23,11669,0
+PMTS.US,D,20241028,000000,23.42,23.9,23.42,23.8,26992,0
+PMTS.US,D,20241029,000000,23.55,23.55,22.58,22.64,19918,0
+PMTS.US,D,20241030,000000,22.54,23.055,22.5101,22.84,7666,0
+PMTS.US,D,20241031,000000,22.409,22.425,21.5,21.5,24274,0
+PMTS.US,D,20241101,000000,21.58,21.87,21.525,21.83,20010,0
+PMTS.US,D,20241104,000000,22.09,22.68,21.96,22.54,28687,0
+PMTS.US,D,20241105,000000,23.25,25.525,23.24,24.14,70849,0
+PMTS.US,D,20241106,000000,25.69,26.98,24.852099,26.79,91901,0
+PMTS.US,D,20241107,000000,27.16,27.93,27.16,27.36,40039,0
+PMTS.US,D,20241108,000000,27.65,27.92,27.112,27.91,28983,0
+PMTS.US,D,20241111,000000,28.11,28.195,27.22,27.5,64290,0
+PMTS.US,D,20241112,000000,27.49,28.3,26.01,27.47,68236,0
+PMTS.US,D,20241113,000000,27.675,28.06,27.01,27.3,36843,0
+PMTS.US,D,20241114,000000,27.17,27.365,26.54,26.98,22214,0
+PMTS.US,D,20241115,000000,27.21,27.21,26.525,26.88,10518,0
+PMTS.US,D,20241118,000000,27.17,27.2,26.34,26.74,25233,0
+PMTS.US,D,20241119,000000,26.53,27,26.03,26.52,37647,0
+PMTS.US,D,20241120,000000,26.69,27.75,26.46,27.75,29576,0
+PMTS.US,D,20241121,000000,28,29,27.755,28.57,34939,0
+PMTS.US,D,20241122,000000,28.99,29.91,28.61,29.75,118685,0
+PMTS.US,D,20241125,000000,30.17,30.83,29.11,30.24,66480,0
+PMTS.US,D,20241126,000000,29.86,30.12,29.355,30.11,46134,0
+PMTS.US,D,20241127,000000,30.1865,30.65,29.72,30.57,23063,0
+PMTS.US,D,20241129,000000,30.92,33.65,30.73,33.01,40979,0
+PMTS.US,D,20241202,000000,33.31,33.69,31.77,32.03,84831,0
+PMTS.US,D,20241203,000000,31.97,33.87,31.97,33.73,46188,0
+PMTS.US,D,20241204,000000,34.01,34.01,32.8001,33.1,27621,0
+PMTS.US,D,20241205,000000,33.04,33.17,32.36,32.74,36596,0
+PMTS.US,D,20241206,000000,32.99,33.18,31.92,33.11,29762,0
+PMTS.US,D,20241209,000000,33.17,33.24,32.3701,32.85,29134,0
+PMTS.US,D,20241210,000000,32.4025,33.735,32.31,33.4,39685,0
+PMTS.US,D,20241211,000000,33.53,34.45,32.92,34.01,41370,0
+PMTS.US,D,20241212,000000,34.11,34.39,33.62,33.7,23638,0
+PMTS.US,D,20241213,000000,33.59,34.5,33.41,34.3,37829,0
+PMTS.US,D,20241216,000000,34.34,34.9,33.545,34,46982,0
+PMTS.US,D,20241217,000000,34.13,34.44,33.19,34.17,40700,0
+PMTS.US,D,20241218,000000,34.16,35.188,32.28,32.57,71804,0
+PMTS.US,D,20241219,000000,32.97,33.34,31.08,31.67,24577,0
+PMTS.US,D,20241220,000000,31.3,32.79,31.3,32.76,75053,0
+PMTS.US,D,20241223,000000,32.49,33.29,32.08,32.89,14698,0
+PMTS.US,D,20241224,000000,33.07,33.07,32.7,32.99,3502,0
+PMTS.US,D,20241226,000000,32.71,32.98,32.49,32.98,7928,0
+PMTS.US,D,20241227,000000,32.25,32.25,31.3449,31.9,17194,0
+PMTS.US,D,20241230,000000,31.75,33.1,30.71,31.17,35228,0
+PMTS.US,D,20241231,000000,31.38,32.32,28.11,29.89,132384,0
+PMTS.US,D,20250102,000000,30.91,32.62,30.86,31.8,42058,0
+PMTS.US,D,20250103,000000,31.17,32.62,31.01,32.05,18801,0
+PMTS.US,D,20250106,000000,32,32.49,31.61,31.62,23180,0
+PMTS.US,D,20250107,000000,31.63,31.63,30.81,31.22,13869,0
+PMTS.US,D,20250108,000000,30.92,31.25,30.58,31.1,14104,0
+PMTS.US,D,20250110,000000,30.64,30.64,29.29,29.67,20977,0
+PMTS.US,D,20250113,000000,29.57,30.26,28.01,30.1,22968,0
+PMTS.US,D,20250114,000000,30.58,31.04,29.39,30,29039,0
+PMTS.US,D,20250115,000000,31.07,31.07,29.99,30.6,18551,0
+PMTS.US,D,20250116,000000,30.48,30.81,30.18,30.18,33212,0
+PMTS.US,D,20250117,000000,30.2,30.89,29.35,30.12,36834,0
+PMTS.US,D,20250121,000000,30.51,30.7175,29.89,30.04,20777,0
+PMTS.US,D,20250122,000000,30.4125,30.6,29.95,30.15,27945,0
+PMTS.US,D,20250123,000000,29.81,30.4375,28.8,28.82,33277,0
+PMTS.US,D,20250124,000000,29.21,29.35,28.6,28.94,39412,0
+PMTS.US,D,20250127,000000,28.18,29.01,28.14,28.53,43041,0
+PMTS.US,D,20250128,000000,28.53,28.825,27.765,28.42,56558,0
+PMTS.US,D,20250129,000000,28.42,29.14,27.86,28.98,38958,0
+PMTS.US,D,20250130,000000,29.28,30.975,29.27,30.2,38945,0
+PMTS.US,D,20250131,000000,30.2,30.63,28.47,28.77,42653,0
+PMTS.US,D,20250203,000000,28.085,28.58,27.52,28.325,32986,0
+PMTS.US,D,20250204,000000,28.32,29.13,27.59,28.84,18544,0
+PMTS.US,D,20250205,000000,28.75,29.45,28.33,28.665,31111,0
+PMTS.US,D,20250206,000000,28.98,29.37,28.81,28.89,14021,0
+PMTS.US,D,20250207,000000,29.05,29.245,28.325,28.36,10976,0
+PMTS.US,D,20250210,000000,28.83,29.224,28.325,28.99,19537,0
+PMTS.US,D,20250211,000000,28.81,29.89,28.81,28.88,22564,0
+PMTS.US,D,20250212,000000,28.21,29.6299,27.97,28.62,23016,0
+PMTS.US,D,20250213,000000,28.77,29.33,28.7,29.18,18016,0
+PMTS.US,D,20250214,000000,29.395,29.7927,28.9778,29.08,10305,0
+PMTS.US,D,20250218,000000,29.13,29.81,29.06,29.71,21265,0
+PMTS.US,D,20250219,000000,29.12,30.33,29.12,30.33,23645,0
+PMTS.US,D,20250220,000000,30.32,31.48,29.5662,31.34,29385,0
+PMTS.US,D,20250221,000000,31.96,32.53,30.41,30.42,29617,0
+PMTS.US,D,20250224,000000,30.61,31.45,29.6701,31.1,49299,0
+PMTS.US,D,20250225,000000,31,32,30.81,31.75,36275,0
+PMTS.US,D,20250226,000000,31.76,33.61,31.7191,33.43,30789,0
+PMTS.US,D,20250227,000000,33.19,33.19,32.0501,32.75,26491,0
+PMTS.US,D,20250228,000000,32.75,33.69,32.6,33.46,23868,0
+PMTS.US,D,20250303,000000,33.68,34.25,31.86,31.88,47608,0
+PMTS.US,D,20250304,000000,32.23,33.6,28.4774,29.745,54011,0
+PMTS.US,D,20250305,000000,29.7,30.105,28.755,29.03,38754,0
+PMTS.US,D,20250306,000000,29.61,30.11,27.63,28.32,40352,0
+PMTS.US,D,20250307,000000,28.42,28.5,27.49,28.19,32518,0
+PMTS.US,D,20250310,000000,28.46,31.85,27.48,28.24,81556,0
+PMTS.US,D,20250311,000000,28.2,29.23,27.145,28.53,48426,0
+PMTS.US,D,20250312,000000,28.87,29.01,27.6,28.03,29596,0
+PMTS.US,D,20250313,000000,27.84,28.79,27.61,27.89,29058,0
+PMTS.US,D,20250314,000000,28.24,28.75,27.57,28.615,24399,0
+PMTS.US,D,20250317,000000,28.66,29.83,28.6194,28.82,29622,0
+PMTS.US,D,20250318,000000,28.7,29.33,27.9,28.47,38726,0
+PMTS.US,D,20250319,000000,28.41,29.4173,28.41,29.28,25867,0
+PMTS.US,D,20250320,000000,28.99,29.69,28.61,28.97,27784,0
+PMTS.US,D,20250321,000000,28.69,29.44,28.25,29.4,52748,0
+PMTS.US,D,20250324,000000,29.9,30.44,29.705,30.23,47070,0
+PMTS.US,D,20250325,000000,30.49,30.49,29.87,30.1,31760,0
+PMTS.US,D,20250326,000000,30.06,30.44,29.65,29.69,26700,0
+PMTS.US,D,20250327,000000,29.4303,30.6,29.35,30.34,23906,0
+PMTS.US,D,20250328,000000,30.39,30.437,28.7714,28.8,25534,0
+PMTS.US,D,20250331,000000,28.65,29.37,28.1,29.17,46478,0
+PMTS.US,D,20250401,000000,29.11,29.85,28.18,29.13,38198,0
+PMTS.US,D,20250402,000000,28.87,29.89,28.545,29.12,18075,0
+PMTS.US,D,20250403,000000,27.7,28,26.345,26.53,53139,0
+PMTS.US,D,20250404,000000,25.82,25.82,23.09,24.105,48157,0
+PMTS.US,D,20250407,000000,22.65,25.16,21.42,24.1,47060,0
+PMTS.US,D,20250408,000000,25.36,25.67,22.445,23.2,33231,0
+PMTS.US,D,20250409,000000,22.74,26.9092,22.26,25.445,35553,0
+PMTS.US,D,20250410,000000,24.63,25.0144,22.8701,23.53,30278,0
+PMTS.US,D,20250411,000000,23.67,24.9255,23.67,23.96,13315,0
+PMTS.US,D,20250414,000000,24.63,25.29,23.9092,24.71,47861,0
+PMTS.US,D,20250415,000000,24.65,25.64,24.45,25.48,52853,0
+PMTS.US,D,20250416,000000,25.3,25.68,24.155,24.92,32403,0
+PMTS.US,D,20250417,000000,24.94,25.9,24.94,25.24,16408,0
+PMTS.US,D,20250421,000000,24.74,25.75,24.17,25.62,71727,0
+PMTS.US,D,20250422,000000,25.92,26.87,25.37,26.1,50559,0
+PMTS.US,D,20250423,000000,26.92,27.71,26.27,26.3,21540,0
+PMTS.US,D,20250424,000000,26.29,26.71,25.74,26.03,46412,0
+PMTS.US,D,20250425,000000,25.92,26.4096,25.76,26.16,13564,0
+PMTS.US,D,20250428,000000,26.16,26.84,25.81,26.48,16923,0
+PMTS.US,D,20250429,000000,26.3,26.7,25.89,26.39,18005,0
+PMTS.US,D,20250430,000000,25.535,26.38,25.37,26.14,16337,0
+PMTS.US,D,20250501,000000,26.14,26.41,25.53,26.06,19098,0
+PMTS.US,D,20250502,000000,26.29,27.31,26.27,26.36,16097,0
+PMTS.US,D,20250505,000000,26.27,26.69,26.04,26.12,16048,0
+PMTS.US,D,20250506,000000,26.12,27,25.23,25.34,51713,0
+PMTS.US,D,20250507,000000,21.29,24.87,18.46,20.18,172603,0
+PMTS.US,D,20250508,000000,20.46,22.75,20.0056,22.05,83820,0
+PMTS.US,D,20250509,000000,22,22.45,21.1,21.51,56310,0
+PMTS.US,D,20250512,000000,21.62,21.62,19.105,20.48,86779,0
+PMTS.US,D,20250513,000000,21.61,23.14,21.275,23.1,55867,0
+PMTS.US,D,20250514,000000,23.12,23.58,22.72,23.09,52260,0
+PMTS.US,D,20250515,000000,23.05,23.76,21.78,23.27,55690,0
+PMTS.US,D,20250516,000000,23.34,24.73,23.34,24.17,98279,0
+PMTS.US,D,20250519,000000,23.73,23.73,21.3801,21.83,60181,0
+PMTS.US,D,20250520,000000,22.01,22.1,21.15,21.19,60404,0
+PMTS.US,D,20250521,000000,21.03,21.065,19.91,19.98,69159,0
+PMTS.US,D,20250522,000000,20,20.55,19.29,20.09,81843,0
+PMTS.US,D,20250523,000000,19.82,20.65,19.625,19.98,142139,0
+PMTS.US,D,20250527,000000,20.23,21,19.64,20.32,152682,0
+PMTS.US,D,20250528,000000,21.32,21.84,20.545,21.7,74373,0
+PMTS.US,D,20250529,000000,21.72,22.17,21.335,22.14,41164,0
+PMTS.US,D,20250530,000000,21.92,22.4,21.25,22.26,103836,0
+PMTS.US,D,20250602,000000,22.13,22.51,22.08,22.31,73690,0
+PMTS.US,D,20250603,000000,22.31,23.42,22.3,22.77,68600,0
+PMTS.US,D,20250604,000000,22.64,22.98,21.314,21.43,36663,0
+PMTS.US,D,20250605,000000,21.46,22.225,21.21,21.72,34063,0
+PMTS.US,D,20250606,000000,21.87,22.41,21.4586,21.79,24662,0
+PMTS.US,D,20250609,000000,21.82,22.2,21.47,22.05,39450,0
+PMTS.US,D,20250610,000000,22.03,22.875,21.81,21.93,65445,0
+PMTS.US,D,20250611,000000,22.13,22.825,21.81,22.53,69149,0
+PMTS.US,D,20250612,000000,22.37,23.2,22.37,22.83,33746,0
+PMTS.US,D,20250613,000000,22.51,22.85,22.33,22.33,36200,0
+PMTS.US,D,20250616,000000,22.61,23.08,22.61,23.03,131658,0
+PMTS.US,D,20250617,000000,22.76,23.2,22.6605,22.83,75741,0
+PMTS.US,D,20250618,000000,22.99,23.11,22.61,22.9,39763,0
+PMTS.US,D,20250620,000000,23.19,23.305,22.745,22.95,55924,0
+PMTS.US,D,20250623,000000,23.11,23.2699,22.57,23.06,35407,0
+PMTS.US,D,20250624,000000,23.36,23.5088,23.2101,23.34,17798,0
+PMTS.US,D,20250625,000000,23.31,23.31,22.88,22.92,19811,0
+PMTS.US,D,20250626,000000,22.92,23.86,22.92,23.72,32844,0
+PMTS.US,D,20250627,000000,23.72,24.04,23.22,23.32,154433,0
+PMTS.US,D,20250630,000000,23.33,23.82,23.33,23.72,49814,0
+PMTS.US,D,20250701,000000,23.51,24.42,23.51,23.97,44890,0
+PMTS.US,D,20250702,000000,23.99,24.46,23.9,24.43,60840,0
+PMTS.US,D,20250703,000000,24.45,25.37,24.45,25.11,16710,0
+PMTS.US,D,20250707,000000,24.84,25.5,24.09,24.3,62469,0
+PMTS.US,D,20250708,000000,24,24,23,23.12,60076,0
+PMTS.US,D,20250709,000000,23.3,23.3,22.675,22.81,45582,0
+PMTS.US,D,20250710,000000,22.68,23.41,22.68,23,29869,0
+PMTS.US,D,20250711,000000,23,23,22.07,22.14,56610,0
+PMTS.US,D,20250714,000000,22.14,22.14,21.46,21.99,47581,0
+PMTS.US,D,20250715,000000,22.05,22.23,21.37,21.62,40854,0
+PMTS.US,D,20250716,000000,21.65,21.86,21.185,21.79,48726,0
+PMTS.US,D,20250717,000000,21.86,22.2,21.565,21.8,54508,0
+PMTS.US,D,20250718,000000,22.03,22.03,21.29,21.56,43254,0
+PMTS.US,D,20250721,000000,21.73,21.73,20.81,20.85,20817,0
+PMTS.US,D,20250722,000000,21.06,21.16,20.745,20.97,24665,0
+PMTS.US,D,20250723,000000,21.03,21.38,20.76,21.29,12885,0
+PMTS.US,D,20250724,000000,21.29,21.29,20.55,20.55,22528,0
+PMTS.US,D,20250725,000000,20.79,21.06,20.0731,21,19715,0
+PMTS.US,D,20250728,000000,21.5742,21.5742,20.665,20.98,28363,0
+PMTS.US,D,20250729,000000,21.25,21.25,20.85,20.885,23819,0
+PMTS.US,D,20250730,000000,20.86,21.2129,20.5,20.62,34257,0
+PMTS.US,D,20250731,000000,20.45,20.54,19.41,19.41,30345,0
+PMTS.US,D,20250801,000000,19.11,19.41,18.32,18.745,29011,0
+PMTS.US,D,20250804,000000,19.03,19.09,18.58,18.69,25301,0
+PMTS.US,D,20250805,000000,18.65,18.65,17.81,17.9,41277,0
+PMTS.US,D,20250806,000000,17.9,18.3899,17.76,18,24100,0
+PMTS.US,D,20250807,000000,18.18,18.8,17.27,18.62,48161,0
+PMTS.US,D,20250808,000000,12.67,13.98,12.52,13.25,508558,0
+PMTS.US,D,20250811,000000,13.43,14.49,13.4101,13.74,196898,0
+PMTS.US,D,20250812,000000,14.05,16.26,13.8001,16.06,279172,0
+PMTS.US,D,20250813,000000,16.22,17.12,16,16.105,75518,0
+PMTS.US,D,20250814,000000,16.15,16.58,15.7,15.72,87459,0
+PMTS.US,D,20250815,000000,15.76,15.76,15.01,15.61,82098,0
+PMTS.US,D,20250818,000000,15.79,16.16,15.485,15.61,63858,0
+PMTS.US,D,20250819,000000,15.7,15.85,15.13,15.18,45151,0
+PMTS.US,D,20250820,000000,15.1,15.71,14.79,14.89,40320,0
+PMTS.US,D,20250821,000000,14.86,15.24,14.68,14.73,24674,0
+PMTS.US,D,20250822,000000,14.87,15.7135,14.87,15.57,60719,0
+PMTS.US,D,20250825,000000,15.42,15.7359,15.28,15.64,32883,0
+PMTS.US,D,20250826,000000,15.72,16.16,15.52,16.12,30424,0
+PMTS.US,D,20250827,000000,16.15,16.359,15.51,15.52,27387,0
+PMTS.US,D,20250828,000000,15.56,15.92,15.37,15.74,43456,0
+PMTS.US,D,20250829,000000,15.77,15.95,15.49,15.58,26527,0
+PMTS.US,D,20250902,000000,15.26,15.89,15,15.22,29611,0
+PMTS.US,D,20250903,000000,15.17,15.17,14.4,14.5,27400,0
+PMTS.US,D,20250904,000000,14.4,14.75,14.29,14.74,33013,0
+PMTS.US,D,20250905,000000,14.69,14.833,14.22,14.3,29456,0
+PMTS.US,D,20250908,000000,14.21,14.3,13.82,14.05,37631,0
+PMTS.US,D,20250909,000000,14.01,14.89,13.949,14.72,32273,0
+PMTS.US,D,20250910,000000,14.78,16.31,14.37,14.505,49535,0
+PMTS.US,D,20250911,000000,14.67,15.36,14.445,15.19,35334,0
+PMTS.US,D,20250912,000000,15.21,15.3,14.76,14.89,50695,0
+PMTS.US,D,20250915,000000,15.03,15.42,14.9909,15.21,39741,0
+PMTS.US,D,20250916,000000,15.2,15.26,14.76,14.76,25798,0
+PMTS.US,D,20250917,000000,14.9042,15.42,14.7855,14.81,33792,0
+PMTS.US,D,20250918,000000,14.9,15.87,14.9,15.83,43501,0
+PMTS.US,D,20250919,000000,15.78,15.79,15.37,15.62,163570,0
+PMTS.US,D,20250922,000000,15.56,15.79,15.09,15.71,27718,0
+PMTS.US,D,20250923,000000,15.715,16.213,15.715,16.04,41616,0
+PMTS.US,D,20250924,000000,16.05,16.05,15.45,15.715,39566,0
+PMTS.US,D,20250925,000000,15.57,15.72,14.8725,14.95,44095,0
+PMTS.US,D,20250926,000000,15,15.46,14.81,15.44,64596,0
+PMTS.US,D,20250929,000000,15.48,15.48,14.875,14.905,31828,0
+PMTS.US,D,20250930,000000,14.89,15.2,14.45,15.14,35827,0
+PMTS.US,D,20251001,000000,15.1,15.37,15.07,15.22,35825,0
+PMTS.US,D,20251002,000000,15.25,15.5,14.89,15.3,21096,0
+PMTS.US,D,20251003,000000,15.3,15.96,15.24,15.24,40433,0
+PMTS.US,D,20251006,000000,15.25,15.71,15.25,15.61,27132,0
+PMTS.US,D,20251007,000000,15.555,15.575,15.175,15.21,45896,0
+PMTS.US,D,20251008,000000,15.28,15.5672,15.115,15.22,39611,0
+PMTS.US,D,20251009,000000,15.2,16.17,15.025,16.15,42525,0
+PMTS.US,D,20251010,000000,16.28,16.63,15.06,15.11,54033,0
+PMTS.US,D,20251013,000000,15.49,15.49,15.11,15.25,36359,0
+PMTS.US,D,20251014,000000,15,15.56,15,15.47,35298,0
+PMTS.US,D,20251015,000000,15.64,15.73,15.13,15.4,19534,0
+PMTS.US,D,20251016,000000,15.53,15.53,15.09,15.275,38408,0
+PMTS.US,D,20251017,000000,15.14,15.335,15,15.09,30019,0
+PMTS.US,D,20251020,000000,15.1,15.851,15.1,15.66,62923,0
+PMTS.US,D,20251021,000000,15.72,16.225,15.55,16.07,57062,0
+PMTS.US,D,20251022,000000,16.05,16.295,15.82,16.25,40143,0
+PMTS.US,D,20251023,000000,16.35,17.63,16.125,17.22,98474,0
+PMTS.US,D,20251024,000000,17.57,18.31,17.17,17.34,32235,0
+PMTS.US,D,20251027,000000,17.41,17.45,16.86,16.885,74830,0
+PMTS.US,D,20251028,000000,16.89,17.2301,16.46,16.82,49026,0
+PMTS.US,D,20251029,000000,16.65,17.23,16.11,16.18,82647,0
+PMTS.US,D,20251030,000000,16.05,16.225,15.66,15.8,41632,0
+PMTS.US,D,20251031,000000,15.73,16.3,15.41,15.64,52352,0
+PMTS.US,D,20251103,000000,15.56,17.87,15.31,17.53,80911,0
+PMTS.US,D,20251104,000000,14.75,15.4199,13,13.89,413756,0
+PMTS.US,D,20251105,000000,13.89,14.52,13.8301,14.205,55185,0
+PMTS.US,D,20251106,000000,14.28,14.4,13.97,14.22,79412,0
+PMTS.US,D,20251107,000000,14.1,14.555,13.51,13.8,70971,0
+PMTS.US,D,20251110,000000,14.56,14.94,13.9,13.96,74445,0
+PMTS.US,D,20251111,000000,13.87,14.19,13.75,13.96,25082,0
+PMTS.US,D,20251112,000000,13.94,14.22,13.88,14.03,30626,0
+PMTS.US,D,20251113,000000,13.97,14.05,13.26,13.28,30136,0
+PMTS.US,D,20251114,000000,13.18,13.585,13,13.05,45399,0
+PMTS.US,D,20251117,000000,12.92,12.92,12.0658,12.25,92814,0
+PMTS.US,D,20251118,000000,12.3,12.77,12.08,12.5,73640,0
+PMTS.US,D,20251119,000000,12.59,12.59,11.635,11.9,87865,0
+PMTS.US,D,20251120,000000,12.21,12.39,11.7601,11.9,68284,0
+PMTS.US,D,20251121,000000,11.91,12.4561,11.65,12.07,42670,0
+PMTS.US,D,20251124,000000,12.17,12.335,12.08,12.33,15364,0
+PMTS.US,D,20251125,000000,12.48,13.21,12.465,13.17,52000,0
+PMTS.US,D,20251126,000000,13.23,13.79,12.85,13.68,40236,0
+PMTS.US,D,20251128,000000,13.68,13.79,13.3929,13.51,15204,0
+PMTS.US,D,20251201,000000,13.38,13.49,13.03,13.4,35231,0
+PMTS.US,D,20251202,000000,13.43,13.79,13.1876,13.65,42843,0
+PMTS.US,D,20251203,000000,13.8,14.36,13.7033,14.17,66387,0
+PMTS.US,D,20251204,000000,14.09,14.28,13.9064,14.28,50200,0
+PMTS.US,D,20251205,000000,14.33,15.89,14.33,15.82,108811,0
+PMTS.US,D,20251208,000000,15.94,17.045,15.725,16.96,115525,0
+PMTS.US,D,20251209,000000,17.06,17.88,17.01,17.66,94859,0
+PMTS.US,D,20251210,000000,17.56,18.23,17.215,18.2,116509,0
+PMTS.US,D,20251211,000000,18.13,18.13,17.3981,17.99,47908,0
+PMTS.US,D,20251212,000000,17.92,18.03,17.5,17.67,75451,0
+PMTS.US,D,20251215,000000,17.7,17.7,16.2149,16.43,38732,0
+PMTS.US,D,20251216,000000,16.25,17.4735,15.83,16.58,35299,0
+PMTS.US,D,20251217,000000,16.59,16.59,16.07,16.2,21754,0
+PMTS.US,D,20251218,000000,16.32,16.35,15.81,15.89,21687,0
+PMTS.US,D,20251219,000000,15.9,16.19,15.7,15.79,40333,0
+PMTS.US,D,20251222,000000,15.79,16.0268,15.02,15.23,49367,0
+PMTS.US,D,20251223,000000,15.18,15.53,15.05,15.52,32684,0
+PMTS.US,D,20251224,000000,15.43,15.43,14.78,15.19,43881,0
+PMTS.US,D,20251226,000000,15.11,15.35,14.91,15.21,24654,0
+PMTS.US,D,20251229,000000,15.14,15.25,14.6,14.9,43266,0
+PMTS.US,D,20251230,000000,15.01,15.3638,14.69,14.69,45022,0
+PMTS.US,D,20251231,000000,14.4768,14.7,14.3582,14.68,27250,0
+PMTS.US,D,20260102,000000,14.74,14.83,14.22,14.22,18943,0
+PMTS.US,D,20260105,000000,14.3,14.59,13.99,14.04,31175,0
+PMTS.US,D,20260106,000000,14.04,14.23,13.67,14.05,40544,0
+PMTS.US,D,20260107,000000,14.03,14.2163,13.61,13.77,62855,0
+PMTS.US,D,20260108,000000,13.71,14.11,13.71,13.82,28539,0
+PMTS.US,D,20260109,000000,13.88,14.06,13.69,13.73,17011,0
+PMTS.US,D,20260112,000000,13.7,13.895,13.2033,13.65,43604,0
+PMTS.US,D,20260113,000000,13.79,14.0566,13.525,13.62,21739,0
+PMTS.US,D,20260114,000000,13.63,13.98,13.305,13.72,39853,0
+PMTS.US,D,20260115,000000,13.85,14.25,13.85,13.94,33771,0
+PMTS.US,D,20260116,000000,14,14.2499,13.66,13.74,21100,0
+PMTS.US,D,20260120,000000,13.39,13.49,13.25,13.29,35080,0
+PMTS.US,D,20260121,000000,13.4,13.72,13.15,13.595,28742,0
+PMTS.US,D,20260122,000000,13.63,14.61,13.22,14.56,46982,0
+PMTS.US,D,20260123,000000,14.52,14.52,13.66,13.77,21614,0
+PMTS.US,D,20260126,000000,13.68,13.795,13.51,13.72,23184,0
+PMTS.US,D,20260127,000000,13.59,13.74,13.4,13.47,22040,0
+PMTS.US,D,20260128,000000,13.47,13.595,12.75,12.83,29378,0
+PMTS.US,D,20260129,000000,12.72,13.085,12.5,12.84,32826,0
+PMTS.US,D,20260130,000000,12.74,13.17,12.36,12.99,31655,0
+PMTS.US,D,20260202,000000,13.01,13.89,13.01,13.38,44796,0
+PMTS.US,D,20260203,000000,13.51,13.59,12.745,13.17,35814,0
+PMTS.US,D,20260204,000000,13.13,13.46,12.82,13.13,36142,0
+PMTS.US,D,20260205,000000,12.7995,13.03,12.52,12.7,37317,0
+PMTS.US,D,20260206,000000,12.88,13.08,12.78,12.93,15321,0
+PMTS.US,D,20260209,000000,12.79,12.83,12.455,12.57,52884,0
+PMTS.US,D,20260210,000000,12.67,12.685,12.115,12.28,41655,0
+PMTS.US,D,20260211,000000,12.3712,12.4899,11.26,11.7,69644,0
+PMTS.US,D,20260212,000000,11.91,12.12,10.81,11.29,75009,0
+PMTS.US,D,20260213,000000,11.28,11.71,11.19,11.38,75111,0
+PMTS.US,D,20260217,000000,11.39,11.79,11,11.61,56090,0
+PMTS.US,D,20260218,000000,11.75,12.2,11.32,11.55,53135,0
diff --git a/daily/us/nasdaq stocks/2/pom.us.txt b/daily/us/nasdaq stocks/2/pom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52b66157fd0e9b700efe34011fd9656ff2ab9f72
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pom.us.txt	
@@ -0,0 +1,92 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POM.US,D,20251008,000000,4.5,5.0399,3.47,4.03,6989300,0
+POM.US,D,20251009,000000,3.9,4.88,3.9,4.77,1568100,0
+POM.US,D,20251010,000000,4.89,4.8908,4.11,4.35,3203900,0
+POM.US,D,20251013,000000,4.57,4.57,4.07,4.4,3172157,0
+POM.US,D,20251014,000000,4.45,4.7,4.37,4.7,2844869,0
+POM.US,D,20251015,000000,4.7,4.7,4.2,4.64,6280636,0
+POM.US,D,20251016,000000,4.64,4.66,4.31,4.41,2546212,0
+POM.US,D,20251017,000000,4.4,4.4,3.8701,4.18,604894,0
+POM.US,D,20251020,000000,4.18,4.3,4.18,4.28,250184,0
+POM.US,D,20251021,000000,4.22,4.39,4.09,4.3,5143987,0
+POM.US,D,20251022,000000,4.4,4.55,4.24,4.38,4910401,0
+POM.US,D,20251023,000000,4.5,4.68,4.42,4.61,3764084,0
+POM.US,D,20251024,000000,4.71,4.7394,4.35,4.64,1646168,0
+POM.US,D,20251027,000000,4.6,4.7,4.4,4.7,2403966,0
+POM.US,D,20251028,000000,4.7,4.8325,4.43,4.82,2526587,0
+POM.US,D,20251029,000000,4.82,4.94,4.7,4.93,1809304,0
+POM.US,D,20251030,000000,5,5.45,5,5.45,7867223,0
+POM.US,D,20251031,000000,5.45,5.525,5.21,5.41,1489187,0
+POM.US,D,20251103,000000,5.36,5.67,5.2508,5.63,1496103,0
+POM.US,D,20251104,000000,5.63,5.88,5.51,5.79,4626061,0
+POM.US,D,20251105,000000,5.9,6.13,5.8,6.07,3266953,0
+POM.US,D,20251106,000000,6.19,6.43,5.7,6.09,4475735,0
+POM.US,D,20251107,000000,6.28,6.28,5,5.34,2325298,0
+POM.US,D,20251110,000000,5.5,5.75,5.03,5.38,471710,0
+POM.US,D,20251111,000000,5.3,5.425,5.03,5.3,275672,0
+POM.US,D,20251112,000000,5.3,5.4,4.11,4.52,1452252,0
+POM.US,D,20251113,000000,4.19,4.41,3.35,3.58,2576763,0
+POM.US,D,20251114,000000,3.58,3.94,3.5,3.81,706681,0
+POM.US,D,20251117,000000,3.97,4.605,3.645,4.33,439102,0
+POM.US,D,20251118,000000,4.17,4.52,3.9,4.21,514022,0
+POM.US,D,20251119,000000,4.2,4.3,4.05,4.29,161936,0
+POM.US,D,20251120,000000,4.29,4.45,4.09,4.44,339848,0
+POM.US,D,20251121,000000,4.4,4.75,4.3001,4.55,203883,0
+POM.US,D,20251124,000000,4.55,5,4.55,4.59,1288760,0
+POM.US,D,20251125,000000,4.6,4.71,4.2,4.27,136694,0
+POM.US,D,20251126,000000,4.07,4.24,3.9,3.9,130357,0
+POM.US,D,20251128,000000,3.97,4.55,3.91,4.32,322177,0
+POM.US,D,20251201,000000,4.44,4.83,4.33,4.47,2527449,0
+POM.US,D,20251202,000000,4.58,4.85,4.43,4.66,4100637,0
+POM.US,D,20251203,000000,4.71,5.08,4.51,4.91,7454575,0
+POM.US,D,20251204,000000,4.94,5.54,4.68,4.74,4731001,0
+POM.US,D,20251205,000000,4.78,5.48,4.68,5.45,18113424,0
+POM.US,D,20251208,000000,5.4,5.6899,5.14,5.57,17259757,0
+POM.US,D,20251209,000000,5.54,5.5436,5.08,5.42,8698670,0
+POM.US,D,20251210,000000,1.52,1.73,0.5,0.5,28468665,0
+POM.US,D,20251211,000000,0.371,0.48,0.2602,0.3844,12549988,0
+POM.US,D,20251212,000000,0.3674,0.52,0.3674,0.4221,4373619,0
+POM.US,D,20251215,000000,0.4403,0.45,0.363,0.3701,2235230,0
+POM.US,D,20251216,000000,0.37,0.3713,0.313,0.3251,1204009,0
+POM.US,D,20251217,000000,0.3188,0.35,0.295,0.306,1307845,0
+POM.US,D,20251218,000000,0.2901,0.3115,0.26,0.3064,3030918,0
+POM.US,D,20251219,000000,0.2841,0.3041,0.2794,0.3001,1485224,0
+POM.US,D,20251222,000000,0.2733,0.2999,0.26,0.2672,1573101,0
+POM.US,D,20251223,000000,0.2618,0.406,0.2618,0.3499,9064780,0
+POM.US,D,20251224,000000,0.335,0.3687,0.33,0.35,864408,0
+POM.US,D,20251226,000000,0.33,0.3587,0.3251,0.3531,231138,0
+POM.US,D,20251229,000000,0.3213,0.3602,0.3213,0.3454,560997,0
+POM.US,D,20251230,000000,0.3466,0.3466,0.3151,0.3152,681625,0
+POM.US,D,20251231,000000,0.295,0.3063,0.28,0.2949,904719,0
+POM.US,D,20260102,000000,0.3325,0.3325,0.292,0.3259,383490,0
+POM.US,D,20260105,000000,0.31,0.3364,0.31,0.3251,590073,0
+POM.US,D,20260106,000000,0.31,0.345,0.31,0.3282,267575,0
+POM.US,D,20260107,000000,0.32,0.3398,0.32,0.3376,170713,0
+POM.US,D,20260108,000000,0.3,0.3309,0.3,0.3113,268147,0
+POM.US,D,20260109,000000,0.3113,0.322,0.2804,0.32,706480,0
+POM.US,D,20260112,000000,0.31,0.3228,0.2918,0.3199,379633,0
+POM.US,D,20260113,000000,0.3008,0.32,0.3008,0.318,290208,0
+POM.US,D,20260114,000000,0.3011,0.31,0.282,0.3081,480839,0
+POM.US,D,20260115,000000,0.301,0.31,0.2982,0.3064,135820,0
+POM.US,D,20260116,000000,0.3064,0.319,0.2961,0.3012,437024,0
+POM.US,D,20260120,000000,0.3023,0.3038,0.27,0.296649,431061,0
+POM.US,D,20260121,000000,0.3007,0.3007,0.27,0.2954,686943,0
+POM.US,D,20260122,000000,0.2984,0.2991,0.275,0.295,745370,0
+POM.US,D,20260123,000000,0.295,0.295,0.282,0.288,341309,0
+POM.US,D,20260126,000000,0.295,0.295,0.2693,0.277,612513,0
+POM.US,D,20260127,000000,0.27,0.282,0.25,0.2523,950075,0
+POM.US,D,20260128,000000,0.26,0.26,0.24145,0.25,362070,0
+POM.US,D,20260129,000000,0.2711,0.2711,0.2161,0.2212,677727,0
+POM.US,D,20260130,000000,0.23,0.24,0.2214,0.2311,430235,0
+POM.US,D,20260202,000000,0.235,0.2565,0.229,0.243,1260800,0
+POM.US,D,20260203,000000,0.243,0.243,0.231,0.2342,309141,0
+POM.US,D,20260204,000000,0.243,0.243,0.2206,0.2306,206339,0
+POM.US,D,20260205,000000,0.2207,0.2355,0.2113,0.221,366706,0
+POM.US,D,20260206,000000,0.205,0.244,0.205,0.231,140472,0
+POM.US,D,20260209,000000,0.225,0.24,0.215,0.24,171675,0
+POM.US,D,20260210,000000,0.2326,0.245,0.2258,0.23,385249,0
+POM.US,D,20260211,000000,0.22,0.24,0.22,0.2376,239979,0
+POM.US,D,20260212,000000,0.2395,0.24,0.2224,0.2364,265661,0
+POM.US,D,20260213,000000,0.238,0.265,0.23,0.2546,649753,0
+POM.US,D,20260217,000000,0.24,0.25,0.2188,0.2201,209267,0
+POM.US,D,20260218,000000,0.2267,0.2411,0.21,0.228,183172,0
diff --git a/daily/us/nasdaq stocks/2/pool.us.txt b/daily/us/nasdaq stocks/2/pool.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23f9ce0bc6168b89ec7769efb896e4f94c5aeb72
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pool.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POOL.US,D,20050225,000000,28.9883,29.7429,28.7583,29.7429,405279.6798063,0
+POOL.US,D,20050228,000000,29.8569,29.8569,28.8613,29.1856,340383.17599735,0
+POOL.US,D,20050301,000000,29.3849,29.5921,29.0319,29.2481,229851.07071581,0
+POOL.US,D,20050302,000000,29.2896,29.7429,28.8783,29.0319,292949.46002317,0
+POOL.US,D,20050303,000000,29.1023,29.2829,28.5549,28.896,215687.01116744,0
+POOL.US,D,20050304,000000,29.1509,29.375,28.8087,29.2035,244563.7417554,0
+POOL.US,D,20050307,000000,29.368,29.6685,29.1697,29.375,318688.81864567,0
+POOL.US,D,20050308,000000,29.496,29.61,28.9238,28.9238,186308.05903054,0
+POOL.US,D,20050309,000000,28.783,29.1271,28.2951,28.2951,238500.77799571,0
+POOL.US,D,20050310,000000,28.5114,28.792,28.1772,28.3377,152749.97818102,0
+POOL.US,D,20050311,000000,28.432,28.7324,28.3377,28.5966,139448.16647273,0
+POOL.US,D,20050314,000000,28.775,28.775,28.3874,28.6046,169468.50998543,0
+POOL.US,D,20050315,000000,28.8346,28.9655,28.205,28.205,135329.54638049,0
+POOL.US,D,20050316,000000,28.205,28.5867,27.9451,28.0433,206470.5398102,0
+POOL.US,D,20050317,000000,28.1493,28.2118,27.7389,27.8678,206281.9546101,0
+POOL.US,D,20050318,000000,27.8847,28.2188,27.6259,27.9788,733184.96980922,0
+POOL.US,D,20050321,000000,28.0601,28.0601,27.5058,27.8509,144345.33081356,0
+POOL.US,D,20050322,000000,27.7289,27.8063,27.009,27.0775,291308.66793452,0
+POOL.US,D,20050323,000000,26.892,27.4712,26.2366,27.0943,289002.28102194,0
+POOL.US,D,20050324,000000,27.2668,27.722,27.1539,27.3591,284711.2113617,0
+POOL.US,D,20050328,000000,27.2758,27.9451,27.2758,27.8588,311974.37874014,0
+POOL.US,D,20050329,000000,27.6754,27.8588,26.8018,26.9922,203906.99126111,0
+POOL.US,D,20050330,000000,26.9664,27.8588,26.785,27.8588,253356.65277015,0
+POOL.US,D,20050331,000000,27.8588,27.8588,27.0616,27.3175,286356.03735837,0
+POOL.US,D,20050401,000000,27.3422,27.7686,26.6818,27.2668,426091.6197778,0
+POOL.US,D,20050404,000000,27.0437,27.2758,26.5886,27.1706,192335.72609501,0
+POOL.US,D,20050405,000000,27.2243,27.2668,26.8018,27.2589,235421.8976966,0
+POOL.US,D,20050406,000000,27.3958,27.4205,26.9743,27.1211,306409.6026214,0
+POOL.US,D,20050407,000000,26.9129,27.2758,26.7919,27.1539,110023.83287056,0
+POOL.US,D,20050408,000000,26.9129,27.6189,26.537,26.664,204709.73895783,0
+POOL.US,D,20050411,000000,26.6253,27.2668,26.6253,27.0516,303289.37476504,0
+POOL.US,D,20050412,000000,26.9218,27.5405,26.537,27.3075,477929.35483689,0
+POOL.US,D,20050413,000000,27.4305,27.5227,26.544,26.8295,239077.6268431,0
+POOL.US,D,20050414,000000,26.7522,27.0437,26.6064,26.8574,287584.3623516,0
+POOL.US,D,20050415,000000,26.8574,26.9496,25.9292,26.064,332640.08954579,0
+POOL.US,D,20050418,000000,25.8528,27.0616,25.7745,27.0516,381083.29100289,0
+POOL.US,D,20050419,000000,26.3061,27.7458,26.2108,27.7289,468042.2462707,0
+POOL.US,D,20050420,000000,27.4979,27.7131,27.1539,27.2808,399340.75871835,0
+POOL.US,D,20050421,000000,27.6675,28.7236,27.1706,28.0701,511961.41987919,0
+POOL.US,D,20050422,000000,27.9351,28.0125,27.5594,27.9104,637790.10438676,0
+POOL.US,D,20050425,000000,27.9868,28.4587,27.7974,28.4587,532921.60597056,0
+POOL.US,D,20050426,000000,28.5192,28.915,28.3694,28.6779,395921.01319122,0
+POOL.US,D,20050427,000000,28.5281,28.8087,28.1682,28.432,321514.5712163,0
+POOL.US,D,20050428,000000,28.2694,28.5114,28.1048,28.2951,330588.8473157,0
+POOL.US,D,20050429,000000,28.2951,28.5639,27.7389,27.9351,547718.98907865,0
+POOL.US,D,20050502,000000,28.1493,28.4587,27.7458,28.079,480583.66631652,0
+POOL.US,D,20050503,000000,28.0125,28.3694,27.8588,28.2188,399948.87035293,0
+POOL.US,D,20050504,000000,28.5639,29.2035,28.5361,29.0418,549499.95947112,0
+POOL.US,D,20050505,000000,29.1182,29.2829,28.6214,29.0845,315414.2938074,0
+POOL.US,D,20050506,000000,29.3353,29.3492,28.5639,28.915,139507.66661609,0
+POOL.US,D,20050509,000000,28.6958,29.6428,28.4498,29.6179,335334.74010565,0
+POOL.US,D,20050510,000000,29.1509,29.3086,28.6699,28.775,281427.61023037,0
+POOL.US,D,20050511,000000,28.9565,29.4096,28.6779,29.375,282525.84168982,0
+POOL.US,D,20050512,000000,29.496,29.496,28.775,29.0934,340990.27915493,0
+POOL.US,D,20050513,000000,29.0319,29.1271,28.1137,28.5867,234939.84568776,0
+POOL.US,D,20050516,000000,28.5461,28.9883,28.5461,28.9565,242546.78774353,0
+POOL.US,D,20050517,000000,29.0319,29.3165,28.6878,29.3165,376259.74548351,0
+POOL.US,D,20050518,000000,29.2193,30.2565,29.1509,30.2426,578502.74968483,0
+POOL.US,D,20050519,000000,30.3547,31.0587,30.1058,31.0498,373019.50886344,0
+POOL.US,D,20050520,000000,31.0419,31.0419,30.0522,30.3358,266226.8363199,0
+POOL.US,D,20050523,000000,30.2258,30.4836,30.0968,30.0968,352840.89245167,0
+POOL.US,D,20050524,000000,30.1624,30.5163,29.7171,30.43,253087.38940957,0
+POOL.US,D,20050525,000000,30.1901,30.4925,29.9412,29.9679,377964.07162353,0
+POOL.US,D,20050526,000000,30.2059,30.2645,29.5565,30.1316,257002.29714661,0
+POOL.US,D,20050527,000000,30.0086,30.7554,30.0086,30.7484,140051.23572228,0
+POOL.US,D,20050531,000000,30.6531,30.9953,30.5243,30.7236,336811.15044233,0
+POOL.US,D,20050601,000000,30.9883,31.3393,30.4747,31.0756,639323.99791279,0
+POOL.US,D,20050602,000000,31.2094,31.2094,30.7137,31.0319,245693.23600205,0
+POOL.US,D,20050603,000000,30.8494,31.2957,30.8494,30.907,222163.45049956,0
+POOL.US,D,20050606,000000,31.0846,31.0846,30.2258,30.3865,244928.81043154,0
+POOL.US,D,20050607,000000,30.4667,30.6343,30.1901,30.1901,267475.33085325,0
+POOL.US,D,20050608,000000,30.1624,30.548,29.7935,29.7935,240438.06232412,0
+POOL.US,D,20050609,000000,29.8668,30.0086,29.4493,29.7171,173763.6135537,0
+POOL.US,D,20050610,000000,29.8827,29.9412,29.2035,29.3254,203362.41367791,0
+POOL.US,D,20050613,000000,29.4593,29.7002,29.1935,29.5485,215053.68760772,0
+POOL.US,D,20050614,000000,29.375,29.9412,29.375,29.7935,201589.51110147,0
+POOL.US,D,20050615,000000,29.9234,30.3458,29.8112,30.3269,349509.89290107,0
+POOL.US,D,20050616,000000,30.1484,31.5336,29.959,31.5336,364071.29238977,0
+POOL.US,D,20050617,000000,31.613,31.613,30.8078,31.0319,634316.90957832,0
+POOL.US,D,20050620,000000,30.8316,31.142,30.6621,31.023,538415.78869889,0
+POOL.US,D,20050621,000000,30.8584,31.2878,30.5243,30.5837,440160.8824876,0
+POOL.US,D,20050622,000000,30.6433,31.1926,30.6264,30.6343,305332.54917906,0
+POOL.US,D,20050623,000000,30.566,30.6343,29.496,29.6428,600632.76910307,0
+POOL.US,D,20050624,000000,29.5832,30.0176,28.7324,29.0676,4382596.0078831,0
+POOL.US,D,20050627,000000,29.1509,29.5386,29.1509,29.4493,350829.98930184,0
+POOL.US,D,20050628,000000,29.5198,30.1801,29.368,30.0601,446302.50745374,0
+POOL.US,D,20050629,000000,30.2505,30.2505,29.7429,29.8916,344873.92410478,0
+POOL.US,D,20050630,000000,29.6685,30.4033,29.6605,30.0879,277148.64229418,0
+POOL.US,D,20050701,000000,30.0176,30.43,29.9234,30.4211,167562.4884442,0
+POOL.US,D,20050705,000000,30.4489,30.4489,30.0176,30.3547,193234.2791073,0
+POOL.US,D,20050706,000000,30.1981,30.4132,30.0691,30.1981,113970.00339478,0
+POOL.US,D,20050707,000000,30.1712,30.43,29.9322,30.3358,149097.27446553,0
+POOL.US,D,20050708,000000,30.1801,30.557,29.9491,30.5243,165864.21316621,0
+POOL.US,D,20050711,000000,30.7236,30.8901,30.5243,30.8743,151109.18609237,0
+POOL.US,D,20050712,000000,30.8217,30.8217,30.3695,30.557,107235.39394915,0
+POOL.US,D,20050713,000000,30.6531,30.8494,30.439,30.5243,127015.66194356,0
+POOL.US,D,20050714,000000,30.7137,30.7731,30.3458,30.4667,151781.84025533,0
+POOL.US,D,20050715,000000,30.8494,31.4068,30.7484,31.2362,286777.58074685,0
+POOL.US,D,20050718,000000,31.2094,31.3562,30.8822,30.8822,250589.39186586,0
+POOL.US,D,20050719,000000,31.2878,31.4246,30.9159,31.0846,224194.52318951,0
+POOL.US,D,20050720,000000,31.0141,31.6646,31.0141,31.6486,235639.72872987,0
+POOL.US,D,20050721,000000,32.1702,32.6532,31.5009,31.5099,722135.08725518,0
+POOL.US,D,20050722,000000,31.7439,31.9115,31.4157,31.5526,207588.94080979,0
+POOL.US,D,20050725,000000,31.3979,31.5248,30.8138,31.0141,282730.56252203,0
+POOL.US,D,20050726,000000,31.0498,31.1856,30.4747,30.7989,358588.2029085,0
+POOL.US,D,20050727,000000,30.6264,31.0846,30.6264,30.9714,172089.54172385,0
+POOL.US,D,20050728,000000,31.0846,31.3304,30.9714,31.2957,121155.40206208,0
+POOL.US,D,20050729,000000,31.1242,31.4939,30.9714,31.2432,124995.68250068,0
+POOL.US,D,20050801,000000,31.142,31.3889,31.0587,31.151,194754.05395524,0
+POOL.US,D,20050802,000000,31.2193,31.2957,30.907,31.2094,180031.29814559,0
+POOL.US,D,20050803,000000,31.142,31.2432,30.8494,31.0042,133568.74552813,0
+POOL.US,D,20050804,000000,31.132,31.132,30.6433,30.8822,251091.61341481,0
+POOL.US,D,20050805,000000,30.8901,31.0141,30.5747,30.7831,100677.26797955,0
+POOL.US,D,20050808,000000,30.8584,31.0141,30.671,30.7484,171093.16644198,0
+POOL.US,D,20050809,000000,30.6621,30.9626,30.6184,30.8494,279295.68983982,0
+POOL.US,D,20050810,000000,30.9536,31.0846,30.7236,31.0587,211852.78159088,0
+POOL.US,D,20050811,000000,31.0042,31.251,30.9159,31.0846,256293.33781143,0
+POOL.US,D,20050812,000000,30.9348,31.0419,30.7554,30.8217,137681.31475833,0
+POOL.US,D,20050815,000000,30.7484,31.251,30.6343,30.7989,136444.92194906,0
+POOL.US,D,20050816,000000,30.6433,30.7831,30.5747,30.7137,167972.93858561,0
+POOL.US,D,20050817,000000,30.7404,30.7404,30.1544,30.2902,150268.11626941,0
+POOL.US,D,20050818,000000,30.1484,30.3695,29.5296,29.9075,266789.56648922,0
+POOL.US,D,20050819,000000,29.9849,29.9849,29.496,29.5644,119565.0338237,0
+POOL.US,D,20050822,000000,29.4176,29.7002,29.2829,29.375,136357.18444954,0
+POOL.US,D,20050823,000000,29.375,29.5644,29.1271,29.4008,128895.46308262,0
+POOL.US,D,20050824,000000,29.2114,29.9491,29.2114,29.6179,156050.72342146,0
+POOL.US,D,20050825,000000,29.9759,30.8494,29.9759,30.566,380912.8583889,0
+POOL.US,D,20050826,000000,30.5747,30.5747,29.5743,29.5832,157935.56694554,0
+POOL.US,D,20050829,000000,29.7171,30.317,29.6348,30.317,211653.10314369,0
+POOL.US,D,20050830,000000,30.439,30.8683,30.1901,30.7404,191576.34290953,0
+POOL.US,D,20050831,000000,30.4033,31.4852,30.4033,31.379,257209.03493282,0
+POOL.US,D,20050901,000000,31.3304,31.4157,30.4925,30.6621,201860.79141606,0
+POOL.US,D,20050902,000000,30.5103,30.9626,30.3695,30.7484,112318.11805906,0
+POOL.US,D,20050906,000000,30.8822,31.1677,30.2565,31.0319,75677.123002403,0
+POOL.US,D,20050907,000000,30.9883,31.0498,30.6531,30.9259,80773.965790401,0
+POOL.US,D,20050908,000000,30.8683,30.9714,30.5917,30.8822,148070.64487349,0
+POOL.US,D,20050909,000000,30.8743,30.8743,30.4836,30.6085,75997.818690291,0
+POOL.US,D,20050912,000000,30.4667,30.9536,30.4667,30.8494,86590.861160638,0
+POOL.US,D,20050913,000000,30.9626,30.9626,30.3269,30.4836,97545.946876114,0
+POOL.US,D,20050914,000000,30.4211,30.5243,29.6507,29.7171,174809.40420886,0
+POOL.US,D,20050915,000000,29.7241,30.8316,29.7171,29.9412,127405.94254486,0
+POOL.US,D,20050916,000000,30.0086,30.1712,29.7241,29.8757,161302.87166836,0
+POOL.US,D,20050919,000000,29.6844,30.1147,29.6844,29.8381,71607.918283454,0
+POOL.US,D,20050920,000000,29.6685,29.8302,29.0934,29.2559,148896.58754134,0
+POOL.US,D,20050921,000000,29.496,29.9937,28.6878,29.2649,396003.70830571,0
+POOL.US,D,20050922,000000,29.1509,29.496,28.9803,29.1271,274159.51644858,0
+POOL.US,D,20050923,000000,29.0676,29.5743,28.9952,29.3582,183290.69582877,0
+POOL.US,D,20050926,000000,29.5485,29.8757,29.3403,29.496,161567.09264392,0
+POOL.US,D,20050927,000000,29.6348,29.6428,29.2193,29.5921,132711.54007309,0
+POOL.US,D,20050928,000000,29.6685,29.7508,29.375,29.4672,442563.07471574,0
+POOL.US,D,20050929,000000,29.4336,30.1395,29.2829,29.9759,191003.52797017,0
+POOL.US,D,20050930,000000,29.9937,30.2258,29.7935,29.9491,182580.7280166,0
+POOL.US,D,20051003,000000,29.7875,30.2565,29.6844,30.0879,167874.10783903,0
+POOL.US,D,20051004,000000,30.2338,30.4211,29.4096,29.5118,135371.90241474,0
+POOL.US,D,20051005,000000,29.4096,29.6685,29.1271,29.1599,248755.98066907,0
+POOL.US,D,20051006,000000,29.1697,29.6775,29.1271,29.5832,496270.52614384,0
+POOL.US,D,20051007,000000,29.6685,29.8757,29.6179,29.7002,136545.76964965,0
+POOL.US,D,20051010,000000,29.7002,29.7002,28.9486,29.0676,145958.89402306,0
+POOL.US,D,20051011,000000,29.135,29.5832,28.8177,28.8346,276442.70839003,0
+POOL.US,D,20051012,000000,28.783,28.9655,28.432,28.6442,311936.05661392,0
+POOL.US,D,20051013,000000,28.7236,29.0319,28.5114,28.5639,220513.58211784,0
+POOL.US,D,20051014,000000,28.5114,28.7056,27.8588,27.8678,743518.83368904,0
+POOL.US,D,20051017,000000,27.8678,28.0036,27.6496,27.9351,588706.52003088,0
+POOL.US,D,20051018,000000,27.8847,28.5361,27.7389,27.8678,267961.41677011,0
+POOL.US,D,20051019,000000,27.5227,28.1593,27.2668,27.9104,453149.05784705,0
+POOL.US,D,20051020,000000,28.888,29.4096,27.0863,29.2649,1299428.6730098,0
+POOL.US,D,20051021,000000,29.1409,30.0086,29.1409,29.5118,328141.2736223,0
+POOL.US,D,20051024,000000,29.4256,30.2258,29.4256,30.1712,292105.36476922,0
+POOL.US,D,20051025,000000,30.0781,30.6531,29.9234,30.1901,380802.93439524,0
+POOL.US,D,20051026,000000,30.2902,30.6531,30.0334,30.43,165705.88227628,0
+POOL.US,D,20051027,000000,30.6531,30.68,29.8302,29.9849,163744.39449972,0
+POOL.US,D,20051028,000000,30.1395,30.7731,29.9679,30.7404,227322.81886193,0
+POOL.US,D,20051031,000000,30.8078,30.8683,30.548,30.8396,130697.61149223,0
+POOL.US,D,20051101,000000,30.671,31.5793,30.5837,31.2094,319979.66921327,0
+POOL.US,D,20051102,000000,31.5099,32.1554,31.142,32.0612,342306.34164768,0
+POOL.US,D,20051103,000000,32.1554,32.6611,31.8193,32.3964,419375.16291826,0
+POOL.US,D,20051104,000000,32.3687,32.67,31.9809,32.6343,358173.71885906,0
+POOL.US,D,20051107,000000,32.563,32.797,31.8193,32.789,263459.57541562,0
+POOL.US,D,20051108,000000,32.789,33.0121,32.3438,32.8297,243905.20627052,0
+POOL.US,D,20051109,000000,32.5898,32.7712,32.4757,32.6443,318648.47956543,0
+POOL.US,D,20051110,000000,32.6532,33.1996,32.6532,33.0429,246581.70424428,0
+POOL.US,D,20051111,000000,32.9269,33.8452,32.8614,33.7826,297806.28528376,0
+POOL.US,D,20051114,000000,33.8789,33.9779,33.0984,33.4039,305216.57432337,0
+POOL.US,D,20051115,000000,33.4217,33.5437,33.0211,33.1639,230369.42789686,0
+POOL.US,D,20051116,000000,33.1639,33.2253,32.7206,32.7206,181292.90288001,0
+POOL.US,D,20051117,000000,32.3349,33.03,32.1961,33.03,138676.68156319,0
+POOL.US,D,20051118,000000,33.1391,33.1391,32.4401,33.0429,167223.64017021,0
+POOL.US,D,20051121,000000,33.0429,33.0429,32.7107,33.0121,332910.36138337,0
+POOL.US,D,20051122,000000,32.9338,33.8173,32.2209,33.6974,412906.79140219,0
+POOL.US,D,20051123,000000,33.6438,34.091,33.4465,33.8838,110677.3259704,0
+POOL.US,D,20051125,000000,33.8085,34.2031,33.7995,34.099,28987.66305861,0
+POOL.US,D,20051128,000000,34.0404,34.0821,33.625,33.6438,136804.94824017,0
+POOL.US,D,20051129,000000,33.6885,33.9443,33.4386,33.6082,137448.35656997,0
+POOL.US,D,20051130,000000,33.7409,33.7499,32.9338,33.379,310498.97688046,0
+POOL.US,D,20051201,000000,33.4822,33.4822,33.0607,33.1817,291929.88977017,0
+POOL.US,D,20051202,000000,33.1471,33.4733,33.1471,33.4386,206199.2594956,0
+POOL.US,D,20051205,000000,33.4386,33.4822,32.8981,33.3453,169725.67162193,0
+POOL.US,D,20051206,000000,33.2869,33.3126,32.797,32.9517,107952.42110036,0
+POOL.US,D,20051207,000000,32.917,33.3036,32.6611,32.7553,212614.18173036,0
+POOL.US,D,20051208,000000,32.9944,32.9944,32.3012,32.7206,164793.21058591,0
+POOL.US,D,20051209,000000,32.7464,33.0984,32.3527,33.03,224408.32031478,0
+POOL.US,D,20051212,000000,33.1143,33.2164,32.7107,33.0429,109860.45959559,0
+POOL.US,D,20051213,000000,33.0121,33.4386,33.0121,33.4386,219766.30065646,0
+POOL.US,D,20051214,000000,33.4386,33.4733,33.1301,33.4127,134934.22339416,0
+POOL.US,D,20051215,000000,33.3036,33.4643,33.0121,33.4127,125931.54916218,0
+POOL.US,D,20051216,000000,33.491,33.5178,33.1471,33.1639,237050.58806118,0
+POOL.US,D,20051219,000000,33.1391,33.3523,32.8297,32.8803,116633.39116745,0
+POOL.US,D,20051220,000000,32.8297,33.0984,32.679,32.9784,133921.7124802,0
+POOL.US,D,20051221,000000,33.3523,33.4039,32.4548,32.789,128442.65690695,0
+POOL.US,D,20051222,000000,32.6245,32.7395,32.4548,32.5184,138188.57869232,0
+POOL.US,D,20051223,000000,32.4401,32.6086,32.2109,32.5441,77559.949572485,0
+POOL.US,D,20051227,000000,32.4757,32.9338,32.1554,32.1624,159891.00386006,0
+POOL.US,D,20051228,000000,32.1108,32.1624,31.8103,32.0612,125965.83738038,0
+POOL.US,D,20051229,000000,31.8778,31.9719,31.7281,31.737,104874.54927825,0
+POOL.US,D,20051230,000000,31.7846,31.9809,31.379,31.9115,126951.11941518,0
+POOL.US,D,20060103,000000,31.8103,32.1465,31.3642,31.4157,367386.15630829,0
+POOL.US,D,20060104,000000,31.5703,31.6399,31.2432,31.2432,464878.65390307,0
+POOL.US,D,20060105,000000,31.151,31.4157,30.8822,30.8822,283440.53033421,0
+POOL.US,D,20060106,000000,30.3695,31.7746,30.3695,31.3889,613208.47736708,0
+POOL.US,D,20060109,000000,31.5248,31.6566,31.0676,31.3304,274475.16975145,0
+POOL.US,D,20060110,000000,31.3492,32.4311,31.3492,32.3964,290482.72526666,0
+POOL.US,D,20060111,000000,32.4757,32.5808,31.6399,31.7281,428911.32148639,0
+POOL.US,D,20060112,000000,31.7846,31.9372,31.2788,31.3135,271722.02752525,0
+POOL.US,D,20060113,000000,31.4157,31.6399,31.37,31.5009,324066.01804132,0
+POOL.US,D,20060117,000000,31.5099,31.8103,31.4246,31.6646,855928.72315564,0
+POOL.US,D,20060118,000000,31.6486,31.6566,31.2094,31.4682,940870.72441157,0
+POOL.US,D,20060119,000000,31.6736,32.0077,31.4682,31.8946,383191.0079453,0
+POOL.US,D,20060120,000000,32.0949,32.326,31.8946,32.1624,480976.97234883,0
+POOL.US,D,20060123,000000,32.1465,32.5361,32.1187,32.5361,354591.60853398,0
+POOL.US,D,20060124,000000,32.6343,32.8387,32.2279,32.797,160952.9301473,0
+POOL.US,D,20060125,000000,32.9784,33.4465,32.8614,33.4465,362776.40791416,0
+POOL.US,D,20060126,000000,33.6527,34.1674,33.6002,34.1585,474611.46548736,0
+POOL.US,D,20060127,000000,34.1941,34.9061,33.9274,34.7683,395609.39379639,0
+POOL.US,D,20060130,000000,34.915,34.9785,33.8699,34.1674,237864.42900497,0
+POOL.US,D,20060131,000000,33.9353,34.326,33.7916,34.1941,207230.93147267,0
+POOL.US,D,20060201,000000,34.0821,34.5521,34.0821,34.3835,283834.84484354,0
+POOL.US,D,20060202,000000,34.1763,34.2815,33.5357,33.6082,188512.58976551,0
+POOL.US,D,20060203,000000,33.6002,34.2101,33.5704,34.099,122952.50808665,0
+POOL.US,D,20060206,000000,34.1941,34.1941,33.5357,33.5357,135227.69020289,0
+POOL.US,D,20060207,000000,33.4386,33.6527,33.03,33.03,261446.65531177,0
+POOL.US,D,20060208,000000,33.0032,33.3453,32.9685,33.259,209276.12284071,0
+POOL.US,D,20060209,000000,33.2253,33.7995,33.1996,33.6082,290560.37799612,0
+POOL.US,D,20060210,000000,33.4127,34.0663,33.3959,34.0663,146405.64933668,0
+POOL.US,D,20060213,000000,33.8926,34.0821,33.6349,33.9274,161091.09149712,0
+POOL.US,D,20060214,000000,34.1088,35.2909,33.8272,35.2829,530695.89721846,0
+POOL.US,D,20060215,000000,35.4564,36.81,35.2056,36.5968,735785.83200752,0
+POOL.US,D,20060216,000000,36.9528,37.281,35.6766,36.7385,749966.02718798,0
+POOL.US,D,20060217,000000,37.5794,38.0683,36.8972,37.5051,503815.95110225,0
+POOL.US,D,20060221,000000,37.6151,37.6151,36.8804,37.0221,466362.12357882,0
+POOL.US,D,20060222,000000,37.1541,37.5397,36.81,37.4,280617.8031946,0
+POOL.US,D,20060223,000000,37.271,37.5725,36.7862,37.0658,200836.17877804,0
+POOL.US,D,20060224,000000,37.2641,37.6746,36.7674,37.5725,134329.1371906,0
+POOL.US,D,20060227,000000,37.6836,37.8908,37.512,37.6231,345607.0868881,0
+POOL.US,D,20060228,000000,37.7193,37.7193,37.0301,37.271,391106.5439649,0
+POOL.US,D,20060301,000000,37.3643,37.7272,37.2641,37.7272,256285.26999539,0
+POOL.US,D,20060302,000000,37.7272,38.0445,37.5567,37.5964,246893.32363911,0
+POOL.US,D,20060303,000000,37.7272,37.7272,37.0568,37.1371,230361.36008082,0
+POOL.US,D,20060306,000000,37.3494,37.3494,36.6047,36.6949,178351.1754537,0
+POOL.US,D,20060307,000000,36.6949,37.4515,36.334,37.271,367264.13059056,0
+POOL.US,D,20060308,000000,37.271,37.2978,36.7485,37.2363,229042.27215705,0
+POOL.US,D,20060309,000000,37.1273,38.4223,37.0836,38.1803,374742.99606658,0
+POOL.US,D,20060310,000000,38.3697,38.3697,38.0683,38.3429,222892.57937486,0
+POOL.US,D,20060313,000000,38.2518,38.5839,38.0108,38.2072,273095.57320733,0
+POOL.US,D,20060314,000000,38.1645,38.3609,37.522,37.6746,253411.11052847,0
+POOL.US,D,20060315,000000,37.522,39.3911,37.522,38.9707,756301.27973927,0
+POOL.US,D,20060316,000000,38.9627,39.3911,38.9092,39.3227,227027.33509919,0
+POOL.US,D,20060317,000000,39.407,39.407,39.1333,39.2968,297359.52997013,0
+POOL.US,D,20060320,000000,39.1759,39.9117,39.1759,39.8522,231822.64326241,0
+POOL.US,D,20060321,000000,39.4436,39.7997,39.0897,39.1333,267116.31303913,0
+POOL.US,D,20060322,000000,39.1918,39.871,38.7912,39.8432,219741.0887313,0
+POOL.US,D,20060323,000000,39.7391,40.2498,39.5785,40.0506,165250.05066959,0
+POOL.US,D,20060324,000000,39.8344,40.348,39.6827,40.101,193330.08442286,0
+POOL.US,D,20060327,000000,40.0256,40.3995,39.2434,40.2141,256514.19427573,0
+POOL.US,D,20060328,000000,40.0436,40.6098,39.6143,40.1705,275123.62046626,0
+POOL.US,D,20060329,000000,40.2925,40.459,39.169,39.529,375998.54993897,0
+POOL.US,D,20060330,000000,39.3048,40.0436,39.3048,39.871,265283.91031935,0
+POOL.US,D,20060331,000000,40.1616,40.8725,39.9286,40.223,384274.11224968,0
+POOL.US,D,20060403,000000,40.223,41.4744,40.223,41.3396,879961.73868408,0
+POOL.US,D,20060404,000000,41.1819,41.6381,41.1145,41.6024,592061.72302963,0
+POOL.US,D,20060405,000000,41.6291,42.2022,41.4397,42.2022,414456.82056032,0
+POOL.US,D,20060406,000000,42.2706,42.2876,41.7808,41.8166,285595.6456959,0
+POOL.US,D,20060407,000000,41.765,41.9811,41.6469,41.7987,345133.10269532,0
+POOL.US,D,20060410,000000,41.7987,42.1219,41.5835,41.8076,338742.3839087,0
+POOL.US,D,20060411,000000,41.866,41.866,41.2781,41.5001,245245.47221141,0
+POOL.US,D,20060412,000000,41.6291,41.6291,40.9072,41.0599,160067.48733609,0
+POOL.US,D,20060413,000000,41.1145,41.3624,40.5731,40.7267,180806.81696315,0
+POOL.US,D,20060417,000000,40.5829,40.7902,40.3579,40.5731,244604.08083564,0
+POOL.US,D,20060418,000000,40.7971,41.4914,40.7267,41.405,338736.33304666,0
+POOL.US,D,20060419,000000,41.5647,42.9152,41.2275,42.6941,413011.67301082,0
+POOL.US,D,20060420,000000,42.7417,43.0421,41.9207,42.0168,445272.85243069,0
+POOL.US,D,20060421,000000,42.468,42.468,40.5919,40.8626,424438.72596506,0
+POOL.US,D,20060424,000000,40.9261,40.9261,39.6657,40.5582,461875.40937941,0
+POOL.US,D,20060425,000000,40.8328,40.9835,40.2587,40.8398,444683.90185923,0
+POOL.US,D,20060426,000000,40.9428,41.1145,40.4263,40.5582,224430.50680891,0
+POOL.US,D,20060427,000000,40.3222,40.8894,39.9286,40.1189,188679.99694849,0
+POOL.US,D,20060428,000000,40.1189,40.5731,39.6567,40.0594,218055.92365439,0
+POOL.US,D,20060501,000000,40.0436,40.3995,39.5963,40.0506,247010.30697181,0
+POOL.US,D,20060502,000000,40.0842,40.0842,39.1997,39.64,334145.74571565,0
+POOL.US,D,20060503,000000,40.0009,40.5582,40.0009,40.3153,451370.10440857,0
+POOL.US,D,20060504,000000,40.4263,40.4679,39.4258,39.8889,334746.79801118,0
+POOL.US,D,20060505,000000,40.1536,40.2399,39.7014,40.0842,427760.64922261,0
+POOL.US,D,20060508,000000,40.1446,40.1446,39.2879,39.3544,176416.91655632,0
+POOL.US,D,20060509,000000,39.2513,39.9821,39.0897,39.8968,271926.74835745,0
+POOL.US,D,20060510,000000,39.9563,39.9563,39.2244,39.529,323532.53370518,0
+POOL.US,D,20060511,000000,39.6567,39.6567,37.6746,38.5314,533923.02363745,0
+POOL.US,D,20060512,000000,38.4153,38.4153,36.802,37.6419,522927.59884173,0
+POOL.US,D,20060515,000000,37.3821,38.0276,37.2463,37.9493,319010.52281056,0
+POOL.US,D,20060516,000000,37.8135,38.2249,37.4783,37.8193,225800.01858297,0
+POOL.US,D,20060517,000000,37.7361,38.0009,36.6136,36.6295,304549.97102245,0
+POOL.US,D,20060518,000000,36.571,37.0221,36.571,36.6385,332266.95305358,0
+POOL.US,D,20060519,000000,36.8704,37.4277,36.8527,37.2641,475477.74723546,0
+POOL.US,D,20060522,000000,37.1104,37.5567,36.7207,37.4277,632226.33674502,0
+POOL.US,D,20060523,000000,37.6419,38.1992,37.5725,37.976,624983.4548884,0
+POOL.US,D,20060524,000000,38.1457,38.1457,35.9265,36.7862,699565.37186234,0
+POOL.US,D,20060525,000000,36.8614,37.2363,36.5294,37.163,492527.05949781,0
+POOL.US,D,20060526,000000,37.2978,37.6151,37.1184,37.3563,257764.7057631,0
+POOL.US,D,20060530,000000,37.3821,37.6062,37.2641,37.3157,231759.10921104,0
+POOL.US,D,20060531,000000,37.281,37.288,36.8704,37.0301,332121.73236474,0
+POOL.US,D,20060601,000000,36.8704,37.5299,36.6454,37.522,241091.55542396,0
+POOL.US,D,20060602,000000,37.7956,38.5314,37.6925,38.4976,313405.40761157,0
+POOL.US,D,20060605,000000,38.5413,38.5413,38.0187,38.0445,352098.65337531,0
+POOL.US,D,20060606,000000,38.0187,38.0187,35.3334,35.3334,1136510.221178,0
+POOL.US,D,20060607,000000,35.6419,36.1416,35.2492,35.2492,792966.47824407,0
+POOL.US,D,20060608,000000,35.2334,35.5169,34.4688,34.9418,770266.66931746,0
+POOL.US,D,20060609,000000,35.2909,36.4945,35.2909,35.9096,507634.04504671,0
+POOL.US,D,20060612,000000,35.8174,36.0108,34.9418,35.0172,470198.3701094,0
+POOL.US,D,20060613,000000,34.7108,34.9943,34.2031,34.5352,496387.50947653,0
+POOL.US,D,20060614,000000,34.45,35.3176,34.45,35.2056,360803.82689053,0
+POOL.US,D,20060615,000000,35.1173,36.3003,35.05,36.1089,273989.08383459,0
+POOL.US,D,20060616,000000,36.1159,36.2101,35.6419,36.1159,175621.22819864,0
+POOL.US,D,20060619,000000,36.3181,36.3181,35.3959,35.4138,274788.80610029,0
+POOL.US,D,20060620,000000,35.4753,35.4753,34.7683,34.8456,743097.29030055,0
+POOL.US,D,20060621,000000,34.7771,36.3261,34.7771,36.2349,796623.21586759,0
+POOL.US,D,20060622,000000,36.3955,36.6454,35.9839,36.0108,695331.78539143,0
+POOL.US,D,20060623,000000,35.7995,35.8947,35.4138,35.5753,759729.09308245,0
+POOL.US,D,20060626,000000,35.5813,36.0108,35.5676,35.859,408259.72935884,0
+POOL.US,D,20060627,000000,35.9672,35.9672,35.2154,35.3504,267000.33818345,0
+POOL.US,D,20060628,000000,35.4138,35.867,35.2829,35.6934,486552.84171464,0
+POOL.US,D,20060629,000000,35.7123,36.9061,35.6686,36.9061,395103.13833941,0
+POOL.US,D,20060630,000000,36.8884,37.8283,36.7574,37.41,340988.26220092,0
+POOL.US,D,20060703,000000,37.2155,37.7856,37.1015,37.512,108022.00601377,0
+POOL.US,D,20060705,000000,37.3643,38.7465,37.3643,38.7465,796444.71543754,0
+POOL.US,D,20060706,000000,38.928,39.9563,38.9181,39.3911,741645.08341201,0
+POOL.US,D,20060707,000000,39.2691,40.1536,39.2244,39.529,589371.10637779,0
+POOL.US,D,20060710,000000,39.7094,39.7391,38.9925,39.1838,662230.54462561,0
+POOL.US,D,20060711,000000,38.9627,39.0727,37.6746,37.855,649667.94656267,0
+POOL.US,D,20060712,000000,37.984,38.3866,36.7762,36.9141,865227.88962737,0
+POOL.US,D,20060713,000000,36.6454,36.6949,35.753,35.8947,644537.82403348,0
+POOL.US,D,20060714,000000,36.0108,36.1159,34.8972,35.033,806404.43434816,0
+POOL.US,D,20060717,000000,35.163,35.273,34.569,34.8188,584275.27206679,0
+POOL.US,D,20060718,000000,34.7267,34.9696,34.0494,34.3915,532192.47709526,0
+POOL.US,D,20060719,000000,34.4361,36.3618,34.3915,35.633,750248.40074965,0
+POOL.US,D,20060720,000000,37.0301,37.0568,32.805,33.0379,2646017.7647254,0
+POOL.US,D,20060721,000000,33.4296,33.509,32.5104,32.7553,745717.31356199,0
+POOL.US,D,20060724,000000,31.7102,33.625,31.5892,33.5357,720432.77806916,0
+POOL.US,D,20060725,000000,33.4386,34.4688,33.4386,34.1862,851733.45881095,0
+POOL.US,D,20060726,000000,34.2268,34.6404,33.2253,33.8926,854524.92316338,0
+POOL.US,D,20060727,000000,34.2715,35.0687,33.0211,33.0984,714872.03585843,0
+POOL.US,D,20060728,000000,33.0121,33.5783,32.67,33.1074,666057.71486313,0
+POOL.US,D,20060731,000000,32.687,33.4643,32.687,33.379,459883.66729269,0
+POOL.US,D,20060801,000000,33.1639,33.5952,32.9784,33.3523,937539.72486096,0
+POOL.US,D,20060802,000000,33.1996,34.2992,33.1906,33.8699,689080.23643164,0
+POOL.US,D,20060803,000000,33.8173,34.7335,33.5615,34.6494,427506.51301713,0
+POOL.US,D,20060804,000000,34.8367,35.154,34.3082,34.4599,336236.31854895,0
+POOL.US,D,20060807,000000,34.2268,34.3746,34.0494,34.1862,254477.07072375,0
+POOL.US,D,20060808,000000,34.2992,34.4847,33.9016,33.9175,371758.91260602,0
+POOL.US,D,20060809,000000,34.2101,34.3409,32.4401,32.4628,928067.10034421,0
+POOL.US,D,20060810,000000,32.5808,32.8981,32.1772,32.7028,702657.36236254,0
+POOL.US,D,20060811,000000,32.5718,32.8893,32.3785,32.7395,439286.53292345,0
+POOL.US,D,20060814,000000,32.908,33.3126,32.4548,32.4837,403685.27765992,0
+POOL.US,D,20060815,000000,32.679,33.6349,32.4034,33.4822,260339.34755924,0
+POOL.US,D,20060816,000000,33.8452,34.7425,33.509,34.5878,792073.97609381,0
+POOL.US,D,20060817,000000,34.7267,34.8883,34.4182,34.6761,321870.5635994,0
+POOL.US,D,20060818,000000,34.6224,34.8456,33.3453,33.4386,514832.55391509,0
+POOL.US,D,20060821,000000,33.4127,33.4127,32.2912,32.5184,858362.17817096,0
+POOL.US,D,20060822,000000,32.5808,32.7712,32.5361,32.6958,496136.39870205,0
+POOL.US,D,20060823,000000,32.7801,32.9784,32.4131,32.4757,707799.58661581,0
+POOL.US,D,20060824,000000,32.2912,32.4131,30.3081,30.9714,1793636.8636766,0
+POOL.US,D,20060825,000000,30.7831,30.9446,30.5243,30.8822,1002040.9056836,0
+POOL.US,D,20060828,000000,30.6967,31.8103,30.6967,31.5793,892911.5919173,0
+POOL.US,D,20060829,000000,31.5248,31.7746,31.5179,31.6646,530234.01474973,0
+POOL.US,D,20060830,000000,31.7746,32.5263,31.5526,32.4698,874776.14991956,0
+POOL.US,D,20060831,000000,32.447,32.7464,32.3874,32.6443,560876.58857508,0
+POOL.US,D,20060901,000000,32.687,32.9269,32.5541,32.5808,658371.1031239,0
+POOL.US,D,20060905,000000,32.67,32.7553,32.3171,32.5986,664952.42406463,0
+POOL.US,D,20060906,000000,32.3874,32.7206,32.3617,32.6245,735563.96706622,0
+POOL.US,D,20060907,000000,32.4034,32.8217,32.1554,32.5441,902137.13956759,0
+POOL.US,D,20060908,000000,32.7295,32.9269,32.4757,32.917,287257.61580168,0
+POOL.US,D,20060911,000000,32.8534,33.1559,32.5441,32.9864,317749.92655314,0
+POOL.US,D,20060912,000000,32.8714,34.803,32.8128,34.4688,1083083.1263576,0
+POOL.US,D,20060913,000000,34.2992,34.8883,34.2535,34.3329,555977.40728025,0
+POOL.US,D,20060914,000000,34.2268,34.4688,33.9532,34.3835,780312.10877358,0
+POOL.US,D,20060915,000000,34.5164,34.7584,34.326,34.4182,517763.18809434,0
+POOL.US,D,20060918,000000,34.4777,34.9855,34.2992,34.6494,776282.23465786,0
+POOL.US,D,20060919,000000,34.9855,34.9855,34.5015,34.685,605545.06059898,0
+POOL.US,D,20060920,000000,34.9418,35.2393,34.7683,35.0588,702719.88793691,0
+POOL.US,D,20060921,000000,35.1709,35.4912,34.7494,34.7494,632292.89622741,0
+POOL.US,D,20060922,000000,34.6224,34.8883,34.1585,34.3082,352888.29087095,0
+POOL.US,D,20060925,000000,34.2358,34.6224,34.1941,34.3409,666611.36873939,0
+POOL.US,D,20060926,000000,32.7643,33.8085,32.1624,33.3623,3406509.2664243,0
+POOL.US,D,20060927,000000,33.4822,33.5357,32.8803,33.0032,937249.28348326,0
+POOL.US,D,20060928,000000,33.3206,33.8699,32.7553,32.8981,969658.709023,0
+POOL.US,D,20060929,000000,33.03,33.6002,32.917,33.0121,1098436.180296,0
+POOL.US,D,20061002,000000,32.8534,33.0211,32.8387,32.9269,613781.29230646,0
+POOL.US,D,20061003,000000,32.9685,33.1718,32.7553,32.8217,540777.6418468,0
+POOL.US,D,20061004,000000,32.67,33.269,32.67,33.269,935434.02487257,0
+POOL.US,D,20061005,000000,33.0121,33.5783,32.9944,33.37,642038.81801278,0
+POOL.US,D,20061006,000000,33.4386,33.5516,32.9864,33.1718,485907.41643085,0
+POOL.US,D,20061009,000000,33.0984,33.1817,32.7801,33.0032,709096.48804545,0
+POOL.US,D,20061010,000000,33.0607,33.3286,32.8128,33.2869,995866.00097625,0
+POOL.US,D,20061011,000000,33.2353,33.6438,33.1639,33.3623,421667.43115276,0
+POOL.US,D,20061012,000000,33.3523,33.8926,33.3286,33.8926,888084.01248989,0
+POOL.US,D,20061013,000000,33.9096,34.5779,33.8838,34.4014,767959.27392788,0
+POOL.US,D,20061016,000000,34.5779,35.3176,34.4014,35.3176,648467.85892561,0
+POOL.US,D,20061017,000000,35.2987,35.3504,34.3677,34.45,649561.04800005,0
+POOL.US,D,20061018,000000,34.4847,35.4039,34.4847,35.3682,635196.3015275,0
+POOL.US,D,20061019,000000,34.6938,34.7425,33.1817,33.6002,2072562.4424552,0
+POOL.US,D,20061020,000000,33.6082,33.7409,33.1074,33.4217,731283.99065304,0
+POOL.US,D,20061023,000000,33.2353,34.7951,33.2353,34.7335,798929.60278016,0
+POOL.US,D,20061024,000000,34.8803,36.3955,34.5422,36.0296,1313279.0962095,0
+POOL.US,D,20061025,000000,35.7995,36.0018,35.273,35.5328,551016.70888805,0
+POOL.US,D,20061026,000000,35.5753,35.867,35.2829,35.8402,505739.11675256,0
+POOL.US,D,20061027,000000,35.867,35.867,35.0112,35.0757,505129.99664098,0
+POOL.US,D,20061030,000000,35.0915,35.4663,34.925,35.3682,452744.65856767,0
+POOL.US,D,20061031,000000,35.4296,35.7807,34.6938,35.1351,499878.85687108,0
+POOL.US,D,20061101,000000,35.1173,35.3959,34.2268,34.3835,371711.51418674,0
+POOL.US,D,20061102,000000,34.3329,34.5878,33.8699,34.2635,404878.30595794,0
+POOL.US,D,20061103,000000,34.326,34.7177,34.2535,34.2903,298794.59274958,0
+POOL.US,D,20061106,000000,34.2815,35.5259,34.2815,35.2987,283783.41251623,0
+POOL.US,D,20061107,000000,35.3176,35.633,34.8803,34.9855,356806.22403901,0
+POOL.US,D,20061108,000000,34.9696,35.3414,34.5957,35.2829,358083.96440553,0
+POOL.US,D,20061109,000000,35.4386,35.5169,34.326,34.5521,243859.82480526,0
+POOL.US,D,20061110,000000,34.4688,34.7683,34.2448,34.7584,303425.51916083,0
+POOL.US,D,20061113,000000,35.0915,35.2244,34.5878,34.925,287727.56608644,0
+POOL.US,D,20061114,000000,34.925,35.4039,34.7267,35.3504,286668.66523021,0
+POOL.US,D,20061115,000000,35.2334,36.5294,35.1709,36.0553,635269.92034894,0
+POOL.US,D,20061116,000000,36.1326,36.3518,35.6587,36.1159,251309.4444481,0
+POOL.US,D,20061117,000000,36.1239,36.3618,35.8947,36.334,350516.35295299,0
+POOL.US,D,20061120,000000,36.2765,36.2765,35.8947,36.0196,178901.80389894,0
+POOL.US,D,20061121,000000,35.8858,36.3003,35.5676,36.0375,188665.87827041,0
+POOL.US,D,20061122,000000,35.8501,36.6532,35.8501,36.3955,392709.01392732,0
+POOL.US,D,20061124,000000,36.3261,36.3261,35.6587,36.0553,260636.84827601,0
+POOL.US,D,20061127,000000,36.0108,36.0822,34.9696,35.2334,405862.57951573,0
+POOL.US,D,20061128,000000,35.0687,35.3504,35.0172,35.0915,302193.16025957,0
+POOL.US,D,20061129,000000,35.2244,35.3334,34.5779,34.8535,372005.98947246,0
+POOL.US,D,20061130,000000,35.041,35.2056,34.7425,35.1263,381011.68913548,0
+POOL.US,D,20061201,000000,35.163,35.163,34.0821,34.4847,385370.32675513,0
+POOL.US,D,20061204,000000,34.4777,34.9338,34.2992,34.7584,396499.87899263,0
+POOL.US,D,20061205,000000,34.9606,34.9606,34.1585,34.2992,1170930.5498676,0
+POOL.US,D,20061206,000000,34.3746,34.3835,33.9096,34.2101,685537.45670978,0
+POOL.US,D,20061207,000000,34.2268,34.3409,33.8372,33.8452,395999.67439768,0
+POOL.US,D,20061208,000000,33.7916,33.7995,33.0528,33.2769,848956.1131366,0
+POOL.US,D,20061211,000000,33.259,33.5437,33.1391,33.509,497730.80084844,0
+POOL.US,D,20061212,000000,33.379,33.625,32.9338,33.0707,430552.11357505,0
+POOL.US,D,20061213,000000,33.1074,33.5178,32.5898,33.4217,505760.29476969,0
+POOL.US,D,20061214,000000,33.4386,33.625,33.0121,33.3363,398145.71346632,0
+POOL.US,D,20061215,000000,33.4643,33.6002,32.8803,32.9338,839886.87942222,0
+POOL.US,D,20061218,000000,33.1301,33.379,32.8297,33.0211,650493.88923054,0
+POOL.US,D,20061219,000000,32.797,33.2164,32.6245,33.1074,405565.07879898,0
+POOL.US,D,20061220,000000,33.1718,33.5437,32.7553,33.4296,455674.28426992,0
+POOL.US,D,20061221,000000,33.2869,33.491,32.9685,32.9944,455477.63125375,0
+POOL.US,D,20061222,000000,32.7643,33.1817,32.7464,33.0607,304317.01283408,0
+POOL.US,D,20061226,000000,32.917,33.1718,32.6343,33.0707,213454.24307629,0
+POOL.US,D,20061227,000000,32.9944,33.625,32.8387,33.509,264319.80630168,0
+POOL.US,D,20061228,000000,33.5,33.8372,33.259,33.6785,327278.01730522,0
+POOL.US,D,20061229,000000,33.5883,33.8699,33.5178,33.5883,433195.3318076,0
+POOL.US,D,20070103,000000,33.5178,34.2535,33.4643,33.9443,841495.40024669,0
+POOL.US,D,20070104,000000,33.7736,34.2903,33.7736,34.2715,512288.16642911,0
+POOL.US,D,20070105,000000,34.1178,34.2358,33.9859,34.099,471597.12771663,0
+POOL.US,D,20070108,000000,34.2101,34.3588,33.7916,34.0663,383319.08452506,0
+POOL.US,D,20070109,000000,33.9948,34.2031,33.7736,34.1674,325130.96975959,0
+POOL.US,D,20070110,000000,34.1178,34.2715,33.8699,34.2268,494005.4867885,0
+POOL.US,D,20070111,000000,34.2268,34.925,34.0741,34.7951,567627.33365281,0
+POOL.US,D,20070112,000000,31.4068,32.4548,30.8683,31.1677,7314254.7997696,0
+POOL.US,D,20070116,000000,31.2094,31.6646,31.1926,31.3135,1165946.6565043,0
+POOL.US,D,20070117,000000,31.1856,31.37,31.142,31.1856,1198844.1849149,0
+POOL.US,D,20070118,000000,31.1677,31.5179,31.142,31.5179,1472835.2857034,0
+POOL.US,D,20070119,000000,31.6299,31.6299,31.0498,31.271,979343.113711,0
+POOL.US,D,20070122,000000,31.4068,31.4939,31.151,31.261,990719.74281496,0
+POOL.US,D,20070123,000000,31.2957,31.4852,31.1677,31.3135,870940.91186599,0
+POOL.US,D,20070124,000000,31.4494,31.5099,31.1926,31.4852,687001.7653224,0
+POOL.US,D,20070125,000000,31.3979,31.3979,31.0419,31.0904,507160.06085393,0
+POOL.US,D,20070126,000000,31.0756,31.1767,30.6085,30.9626,544952.73665136,0
+POOL.US,D,20070129,000000,30.9536,31.132,30.6621,30.9536,548257.51579982,0
+POOL.US,D,20070130,000000,30.8743,31.0042,30.5917,30.9714,553706.31706287,0
+POOL.US,D,20070131,000000,30.7554,31.4682,30.68,31.379,594291.46568975,0
+POOL.US,D,20070201,000000,31.379,31.5009,31.1677,31.4494,651248.23003097,0
+POOL.US,D,20070202,000000,31.5526,34.1425,31.5526,32.8714,1882176.1024126,0
+POOL.US,D,20070205,000000,32.9864,32.9864,32.3349,32.3874,499096.27871447,0
+POOL.US,D,20070206,000000,32.3012,32.5808,32.0443,32.5184,306470.11124175,0
+POOL.US,D,20070207,000000,32.447,32.8297,32.2209,32.7553,395268.52856839,0
+POOL.US,D,20070208,000000,32.679,32.8893,31.9551,32.1554,577881.52784917,0
+POOL.US,D,20070209,000000,32.0443,32.1554,31.5426,31.5892,749753.23853972,0
+POOL.US,D,20070212,000000,31.5099,31.7281,31.2094,31.4682,728284.78003737,0
+POOL.US,D,20070213,000000,31.3889,31.4157,31.0319,31.0756,959456.95563096,0
+POOL.US,D,20070214,000000,31.2283,31.2283,30.8683,31.1926,960569.30576851,0
+POOL.US,D,20070215,000000,30.8584,32.3617,30.8078,31.5526,924756.27033373,0
+POOL.US,D,20070216,000000,31.5892,31.5892,31.132,31.3562,1315175.0329806,0
+POOL.US,D,20070220,000000,31.2283,31.6566,31.0042,31.0846,958183.24917247,0
+POOL.US,D,20070221,000000,31.0846,31.6736,31.0846,31.2362,703341.10977257,0
+POOL.US,D,20070222,000000,31.151,31.379,31.0419,31.142,477300.06518519,0
+POOL.US,D,20070223,000000,31.0419,31.142,30.5322,30.7642,593772.10003169,0
+POOL.US,D,20070226,000000,30.7057,30.8822,30.4747,30.8584,728841.45934465,0
+POOL.US,D,20070227,000000,30.3943,30.4836,29.9759,30.0879,916656.18302204,0
+POOL.US,D,20070228,000000,30.2258,30.4578,29.496,30.0968,907560.72890553,0
+POOL.US,D,20070301,000000,29.7429,30.4925,29.5832,29.9322,952102.13282668,0
+POOL.US,D,20070302,000000,29.6605,30.2505,29.6001,29.9937,766680.52508437,0
+POOL.US,D,20070305,000000,29.8034,30.1147,29.7429,29.8916,1137178.8414329,0
+POOL.US,D,20070306,000000,30.0086,30.4578,29.9759,30.2902,682839.78071891,0
+POOL.US,D,20070307,000000,30.4033,30.439,29.9937,30.2724,558074.03097559,0
+POOL.US,D,20070308,000000,30.2565,30.5243,29.9849,30.0434,783165.09022338,0
+POOL.US,D,20070309,000000,30.0522,30.2338,29.9234,30.0434,698814.05649293,0
+POOL.US,D,20070312,000000,29.9234,30.0879,29.8916,29.9412,738245.50742501,0
+POOL.US,D,20070313,000000,30.0086,30.0086,29.4771,29.5644,1257966.1493879,0
+POOL.US,D,20070314,000000,29.6605,29.7429,28.9565,29.5743,1171758.5094895,0
+POOL.US,D,20070315,000000,29.5832,29.8916,29.4861,29.7588,525491.14739082,0
+POOL.US,D,20070316,000000,29.6775,29.6922,29.1023,29.2392,774309.65363426,0
+POOL.US,D,20070319,000000,29.4008,29.7508,29.135,29.4593,561050.04662011,0
+POOL.US,D,20070320,000000,29.5485,30.0968,29.5386,29.5743,776616.04054683,0
+POOL.US,D,20070321,000000,29.6605,29.6605,29.2392,29.4771,1051572.2538301,0
+POOL.US,D,20070322,000000,29.3492,29.8112,29.3492,29.7588,498681.79466503,0
+POOL.US,D,20070323,000000,29.7072,30.9446,29.7002,30.7831,592911.86914564,0
+POOL.US,D,20070326,000000,30.6898,30.8217,30.1316,30.3458,534450.45711155,0
+POOL.US,D,20070327,000000,30.2645,30.6621,30.1316,30.2724,590790.03352514,0
+POOL.US,D,20070328,000000,29.9849,30.1624,29.7875,30.0879,416671.43606535,0
+POOL.US,D,20070329,000000,30.2158,30.8138,29.9937,30.8138,615207.27879286,0
+POOL.US,D,20070330,000000,30.5243,30.8683,30.5243,30.6967,695328.75996041,0
+POOL.US,D,20070402,000000,30.5917,31.2957,30.5917,30.9536,645968.85290491,0
+POOL.US,D,20070403,000000,31.0498,31.3304,31.0141,31.1767,696460.27116108,0
+POOL.US,D,20070404,000000,31.1926,31.4246,30.8316,30.9626,884461.56308457,0
+POOL.US,D,20070405,000000,30.9446,31.3889,30.8981,31.3889,696757.77187782,0
+POOL.US,D,20070409,000000,31.37,31.37,30.8683,31.0498,335501.13881162,0
+POOL.US,D,20070410,000000,30.8683,31.2432,30.7831,30.9536,600856.65099839,0
+POOL.US,D,20070411,000000,30.7831,31.0419,30.5837,30.907,1090935.1283258,0
+POOL.US,D,20070412,000000,31.0141,31.0756,30.6967,30.8901,734947.78761559,0
+POOL.US,D,20070413,000000,30.9883,30.9883,30.6343,30.8683,633825.78127643,0
+POOL.US,D,20070416,000000,30.2158,30.9259,29.8827,30.907,921637.05095437,0
+POOL.US,D,20070417,000000,30.8822,31.0756,30.5917,30.7057,915262.46779984,0
+POOL.US,D,20070418,000000,30.5163,30.8743,30.5163,30.8494,573923.25560087,0
+POOL.US,D,20070419,000000,30.8494,34.4599,30.6531,32.447,2715781.178565,0
+POOL.US,D,20070420,000000,32.4757,33.9016,32.3874,33.8609,790099.37811619,0
+POOL.US,D,20070423,000000,33.7072,33.7072,32.7553,32.8128,335260.1128072,0
+POOL.US,D,20070424,000000,32.7553,33.1906,32.2109,32.908,357339.70837516,0
+POOL.US,D,20070425,000000,33.0032,33.5178,32.7206,32.8893,275876.9527897,0
+POOL.US,D,20070426,000000,32.8893,34.091,32.6532,33.9532,449600.22726316,0
+POOL.US,D,20070427,000000,33.7648,33.9274,32.8466,33.5783,382310.60751912,0
+POOL.US,D,20070430,000000,33.5,34.4599,33.4563,34.4093,711004.52654068,0
+POOL.US,D,20070501,000000,34.099,34.3082,32.6343,34.1941,615937.41614514,0
+POOL.US,D,20070502,000000,33.5,34.8109,33.1222,34.6146,1206595.3391825,0
+POOL.US,D,20070503,000000,34.442,34.7108,33.03,33.1559,416845.90258738,0
+POOL.US,D,20070504,000000,33.3363,33.8272,32.9784,33.1559,374771.23342274,0
+POOL.US,D,20070507,000000,32.9607,33.2253,32.6245,32.8893,391310.25632009,0
+POOL.US,D,20070508,000000,33.1471,33.1639,32.2912,32.4548,612050.74576427,0
+POOL.US,D,20070509,000000,32.2912,32.7464,32.0165,32.563,456143.22607767,0
+POOL.US,D,20070510,000000,32.7107,32.8893,32.3617,32.7395,360773.57258036,0
+POOL.US,D,20070511,000000,32.8217,33.03,32.5808,32.9517,438451.51396253,0
+POOL.US,D,20070514,000000,32.8614,33.6082,32.8217,33.3206,367722.98762826,0
+POOL.US,D,20070515,000000,33.3206,33.9096,33.2253,33.5883,354724.72749876,0
+POOL.US,D,20070516,000000,33.5615,33.5783,33.1391,33.37,349075.23931151,0
+POOL.US,D,20070517,000000,33.2086,33.7072,33.2086,33.6527,319912.10125387,0
+POOL.US,D,20070518,000000,33.853,34.2031,33.5952,33.8926,366128.58548188,0
+POOL.US,D,20070521,000000,33.7569,34.3409,33.6527,34.326,479863.61373428,0
+POOL.US,D,20070522,000000,34.3498,34.7584,34.2992,34.6304,392372.18260733,0
+POOL.US,D,20070523,000000,34.7267,35.1977,34.6404,34.9517,642375.64933275,0
+POOL.US,D,20070524,000000,34.8535,35.3256,34.7267,34.9943,423659.17323948,0
+POOL.US,D,20070525,000000,34.9338,35.2056,34.6494,35.0588,429935.93412442,0
+POOL.US,D,20070529,000000,35.154,35.1977,34.8288,35.0112,322365.72580931,0
+POOL.US,D,20070530,000000,34.8456,35.3414,34.2992,35.163,886636.84798637,0
+POOL.US,D,20070531,000000,35.1004,35.2393,34.8188,35.1094,678803.85574116,0
+POOL.US,D,20070601,000000,35.2492,35.3592,34.8972,35.0112,478542.50885651,0
+POOL.US,D,20070604,000000,34.7267,35.5169,34.6494,35.4753,745153.57491566,0
+POOL.US,D,20070605,000000,35.51,35.8858,35.4197,35.6498,608627.97480613,0
+POOL.US,D,20070606,000000,35.623,35.6419,35.1787,35.4564,391486.73979612,0
+POOL.US,D,20070607,000000,35.4564,35.6498,35.266,35.3682,736183.17194786,0
+POOL.US,D,20070608,000000,35.2492,35.5001,35.2393,35.4296,227906.72704836,0
+POOL.US,D,20070611,000000,35.3334,35.5813,35.3256,35.5676,510784.52721326,0
+POOL.US,D,20070612,000000,35.3959,35.4912,35.024,35.1004,587389.44906112,0
+POOL.US,D,20070613,000000,35.2492,35.5328,34.9338,35.2244,827870.8758965,0
+POOL.US,D,20070614,000000,35.0846,35.753,35.0846,35.753,526229.35255916,0
+POOL.US,D,20070615,000000,35.8332,36.5472,35.8332,36.334,443581.63649173,0
+POOL.US,D,20070618,000000,36.2526,36.5294,35.9007,35.9919,412129.25563062,0
+POOL.US,D,20070619,000000,35.8858,36.0911,35.8858,35.9672,386418.13436429,0
+POOL.US,D,20070620,000000,36.0018,36.0018,35.4039,35.5259,484623.62520229,0
+POOL.US,D,20070621,000000,35.614,35.6587,35.3682,35.4912,453123.8459219,0
+POOL.US,D,20070622,000000,35.2561,35.2987,34.4182,34.45,1559837.6054825,0
+POOL.US,D,20070625,000000,34.45,34.6404,33.9175,34.091,1063902.9021817,0
+POOL.US,D,20070626,000000,34.1425,34.2635,33.9532,33.9859,1133501.9342693,0
+POOL.US,D,20070627,000000,34.0593,34.4777,34.0126,34.2815,1361466.144507,0
+POOL.US,D,20070628,000000,34.2031,34.2992,33.7916,33.7916,1709157.7533664,0
+POOL.US,D,20070629,000000,33.8173,33.9096,33.3959,33.4643,904518.15377861,0
+POOL.US,D,20070702,000000,33.4386,33.5178,31.8292,32.3349,1768267.6161153,0
+POOL.US,D,20070703,000000,30.6621,31.1767,29.8381,29.9849,4352022.0104942,0
+POOL.US,D,20070705,000000,29.9679,30.2823,29.9412,30.1316,2860495.6119627,0
+POOL.US,D,20070706,000000,30.0691,30.7137,30.0176,30.5004,897077.61042882,0
+POOL.US,D,20070709,000000,30.439,30.6531,30.3081,30.548,752074.75260739,0
+POOL.US,D,20070710,000000,30.439,30.548,30.1712,30.3636,1065343.0073462,0
+POOL.US,D,20070711,000000,30.2902,30.4836,30.2059,30.4578,833883.41580588,0
+POOL.US,D,20070712,000000,30.4489,30.8683,30.439,30.7642,1121651.3209726,0
+POOL.US,D,20070713,000000,30.8683,31.2015,30.7236,30.7989,992929.31593497,0
+POOL.US,D,20070716,000000,30.7731,30.8743,30.4033,30.5837,565324.98064826,0
+POOL.US,D,20070717,000000,30.7404,30.7404,29.9491,30.0522,1158722.9357108,0
+POOL.US,D,20070718,000000,29.9234,30.1484,29.8757,30.0434,704816.51163226,0
+POOL.US,D,20070719,000000,30.0434,30.1544,29.368,29.4672,1456417.2800468,0
+POOL.US,D,20070720,000000,29.375,29.4861,29.2829,29.3254,2059194.0712646,0
+POOL.US,D,20070723,000000,29.3254,29.368,28.896,29.1023,1814514.3546535,0
+POOL.US,D,20070724,000000,29.0676,29.375,28.8177,28.9307,1849358.2436855,0
+POOL.US,D,20070725,000000,28.9486,29.2649,28.783,29.2193,882994.22904093,0
+POOL.US,D,20070726,000000,28.9565,28.9655,28.4855,28.8009,809491.38246333,0
+POOL.US,D,20070727,000000,28.7056,29.1935,28.2357,29.013,726913.2513093,0
+POOL.US,D,20070730,000000,28.9883,29.0607,28.4042,28.8087,495061.36221372,0
+POOL.US,D,20070731,000000,28.8693,29.5565,28.6611,28.8177,485942.71312605,0
+POOL.US,D,20070801,000000,28.7236,29.1599,28.4677,29.1182,869875.96014772,0
+POOL.US,D,20070802,000000,29.0319,29.6428,28.905,29.4771,1348202.6549249,0
+POOL.US,D,20070803,000000,29.4771,30.0007,29.023,29.368,714760.09491077,0
+POOL.US,D,20070806,000000,29.2193,29.4493,28.8783,29.2729,677285.08937021,0
+POOL.US,D,20070807,000000,29.8302,31.2788,29.7875,30.43,859404.94339509,0
+POOL.US,D,20070808,000000,30.3865,32.0612,30.3865,30.9259,1197790.3264437,0
+POOL.US,D,20070809,000000,30.6531,32.9944,30.3547,31.3304,1698511.2616147,0
+POOL.US,D,20070810,000000,30.8683,31.3304,29.368,30.0264,645669.33523414,0
+POOL.US,D,20070813,000000,29.9491,30.3547,29.2896,29.4493,310948.75762512,0
+POOL.US,D,20070814,000000,29.3403,29.5118,28.4677,28.7503,585172.81660208,0
+POOL.US,D,20070815,000000,28.6521,29.0676,28.4777,28.6293,720122.16715134,0
+POOL.US,D,20070816,000000,28.5114,29.5743,28.319,29.4176,703991.5774414,0
+POOL.US,D,20070817,000000,29.6605,30.2258,29.013,29.2649,551468.50658672,0
+POOL.US,D,20070820,000000,29.1509,31.7281,28.3537,30.2823,1570572.8432107,0
+POOL.US,D,20070821,000000,30.0522,30.1712,29.4672,29.5832,427725.35252741,0
+POOL.US,D,20070822,000000,29.5644,29.7002,28.9803,29.1023,620513.88479808,0
+POOL.US,D,20070823,000000,29.0755,29.4096,28.319,28.6521,667145.86155255,0
+POOL.US,D,20070824,000000,28.5192,28.7136,28.2951,28.5807,410783.94730471,0
+POOL.US,D,20070827,000000,28.4677,28.7236,28.3627,28.4231,242628.47438101,0
+POOL.US,D,20070828,000000,28.4677,28.4855,28.2118,28.2525,638038.18973022,0
+POOL.US,D,20070829,000000,28.5114,28.5114,28.079,28.1772,442119.34483313,0
+POOL.US,D,20070830,000000,28.186,28.4954,27.9868,28.0601,374589.70756168,0
+POOL.US,D,20070831,000000,28.2188,28.3457,27.4038,27.9947,581314.38357738,0
+POOL.US,D,20070904,000000,27.9104,27.9708,27.4116,27.5227,600321.14970824,0
+POOL.US,D,20070905,000000,27.5405,27.6754,27.3511,27.4552,710983.34852355,0
+POOL.US,D,20070906,000000,27.3958,27.7131,27.1955,27.2668,379357.78684573,0
+POOL.US,D,20070907,000000,27.1211,27.1786,26.537,26.6323,443054.20301763,0
+POOL.US,D,20070910,000000,26.5886,26.674,25.1915,25.2866,1061763.9224521,0
+POOL.US,D,20070911,000000,25.2708,25.8885,25.2708,25.843,1131007.9706336,0
+POOL.US,D,20070912,000000,25.6961,25.8181,25.4304,25.5404,673915.76769338,0
+POOL.US,D,20070913,000000,25.5227,25.6824,24.4874,24.6936,908517.77358415,0
+POOL.US,D,20070914,000000,24.4349,24.7293,24.0521,24.7036,864877.94810631,0
+POOL.US,D,20070917,000000,24.5479,24.7224,23.7338,23.8022,917591.04120655,0
+POOL.US,D,20070918,000000,23.7437,24.4795,23.7437,24.298,721949.52748609,0
+POOL.US,D,20070919,000000,24.2713,25.2092,24.2713,24.7293,1230778.6177848,0
+POOL.US,D,20070920,000000,24.6352,24.6809,23.7685,24.0878,452274.70828289,0
+POOL.US,D,20070921,000000,21.0406,21.6921,20.8265,21.2668,12384562.540788,0
+POOL.US,D,20070924,000000,21.2668,21.4264,20.6459,21.0575,1189175.915859,0
+POOL.US,D,20070925,000000,20.9544,21.3083,20.8612,21.2668,714048.11014459,0
+POOL.US,D,20070926,000000,21.1884,21.3242,20.9712,21.2488,1108562.2979125,0
+POOL.US,D,20070927,000000,21.2301,21.4343,21.0049,21.2399,2018964.9150208,0
+POOL.US,D,20070928,000000,21.1795,21.4432,21.1795,21.4175,747622.3266262,0
+POOL.US,D,20071001,000000,21.3322,21.6504,21.1328,21.5999,628413.28518558,0
+POOL.US,D,20071002,000000,21.6504,22.765,21.591,22.7403,608011.7953555,0
+POOL.US,D,20071003,000000,22.6292,24.2147,22.3812,22.6798,562076.67621214,0
+POOL.US,D,20071004,000000,22.6798,22.9098,22.645,22.7403,212549.63920197,0
+POOL.US,D,20071005,000000,22.7818,23.3293,22.6896,23.0833,514063.08595956,0
+POOL.US,D,20071008,000000,23.0645,23.2628,22.7818,22.9961,201798.2658417,0
+POOL.US,D,20071009,000000,22.8741,23.4075,22.8235,23.3204,419518.36665311,0
+POOL.US,D,20071010,000000,23.3828,23.3828,23.0308,23.1766,453649.26244199,0
+POOL.US,D,20071011,000000,23.2083,23.3649,22.8087,22.8741,333664.70218381,0
+POOL.US,D,20071012,000000,22.8235,23.1924,22.765,23.0922,357402.23394952,0
+POOL.US,D,20071015,000000,23.0308,23.1429,22.4149,22.6896,534422.21975539,0
+POOL.US,D,20071016,000000,22.5569,22.6013,21.8646,21.9241,732042.36536149,0
+POOL.US,D,20071017,000000,21.9241,21.9241,21.6088,21.7684,386391.91396214,0
+POOL.US,D,20071018,000000,21.591,21.708,21.1248,21.1428,559468.7546748,0
+POOL.US,D,20071019,000000,21.0049,21.0833,20.6459,20.7322,552790.61994149,0
+POOL.US,D,20071022,000000,20.5805,20.6202,19.928,20.054,1167770.9914081,0
+POOL.US,D,20071023,000000,20.7322,22.3179,20.5885,20.8701,1342568.2938928,0
+POOL.US,D,20071024,000000,20.7739,20.9494,20.3376,20.5885,857867.01596104,0
+POOL.US,D,20071025,000000,20.5885,21.349,20.3376,20.6023,376059.05855932,0
+POOL.US,D,20071026,000000,20.7589,20.8354,19.9509,20.3187,542916.62157637,0
+POOL.US,D,20071029,000000,20.4407,20.6023,19.938,20.5706,499803.22109563,0
+POOL.US,D,20071030,000000,20.6619,21.0744,20.1859,20.2523,482513.89130587,0
+POOL.US,D,20071031,000000,20.2523,20.5617,20.054,20.2196,913723.5318888,0
+POOL.US,D,20071101,000000,20.1581,20.3187,19.6683,19.694,706083.15875171,0
+POOL.US,D,20071102,000000,19.694,19.9607,19.2737,19.8686,838257.18058063,0
+POOL.US,D,20071105,000000,19.7287,19.7893,19.3192,19.4124,484985.66844743,0
+POOL.US,D,20071106,000000,19.3797,19.6683,19.2488,19.3014,788478.75556765,0
+POOL.US,D,20071107,000000,19.2151,19.2151,18.5229,18.6747,815539.21906792,0
+POOL.US,D,20071108,000000,18.5379,18.7263,18.4258,18.5141,589014.10551768,0
+POOL.US,D,20071109,000000,18.4545,18.8621,18.4079,18.7957,723158.69141621,0
+POOL.US,D,20071112,000000,18.7094,19.1298,18.4358,19.0009,534949.65322948,0
+POOL.US,D,20071113,000000,19.103,19.2062,18.8621,19.0009,427361.29232827,0
+POOL.US,D,20071114,000000,18.8898,19.0425,18.5052,18.5052,403453.32794855,0
+POOL.US,D,20071115,000000,18.4625,18.5954,18.4079,18.5309,444831.13950209,0
+POOL.US,D,20071116,000000,18.6132,18.6132,18.2692,18.4079,608608.81374302,0
+POOL.US,D,20071119,000000,18.3475,18.3555,17.69,17.8061,425596.45756789,0
+POOL.US,D,20071120,000000,18.0043,18.0896,17.3816,17.6454,902119.9954585,0
+POOL.US,D,20071121,000000,17.2438,17.9221,17.1555,17.7069,1027587.6451979,0
+POOL.US,D,20071123,000000,17.8259,18.3643,17.6454,18.3395,421545.40543504,0
+POOL.US,D,20071126,000000,18.4179,18.4783,18.1898,18.2453,626516.33993742,0
+POOL.US,D,20071127,000000,18.2453,18.4625,17.8437,17.9122,548427.94841382,0
+POOL.US,D,20071128,000000,17.9469,18.4446,17.9032,18.2692,478622.17853997,0
+POOL.US,D,20071129,000000,18.0986,18.4079,18.046,18.1086,533954.28642463,0
+POOL.US,D,20071130,000000,18.2374,18.5954,18.1163,18.278,370723.20672092,0
+POOL.US,D,20071203,000000,18.2235,18.4783,17.7217,17.8864,519155.89483953,0
+POOL.US,D,20071204,000000,17.7822,17.8349,17.577,17.6653,532471.82522591,0
+POOL.US,D,20071205,000000,17.7466,18.0223,17.2686,17.3728,635336.47983132,0
+POOL.US,D,20071206,000000,17.3291,18.5686,17.3291,18.4446,628598.84495467,0
+POOL.US,D,20071207,000000,18.5686,19.833,18.4725,19.1894,1348196.6040628,0
+POOL.US,D,20071210,000000,19.2151,19.355,18.7878,19.2657,410555.02302435,0
+POOL.US,D,20071211,000000,19.2488,19.938,19.2488,19.345,538835.31513335,0
+POOL.US,D,20071212,000000,19.6018,19.8944,18.6479,18.8046,729974.98749933,0
+POOL.US,D,20071213,000000,18.7263,18.8711,18.4358,18.7531,322471.61589493,0
+POOL.US,D,20071214,000000,18.5775,18.5775,17.8259,17.9122,604473.04954168,0
+POOL.US,D,20071217,000000,17.8349,17.9221,17.6127,17.6127,494741.67500284,0
+POOL.US,D,20071218,000000,17.6296,17.8349,17.0049,17.456,610334.31790017,0
+POOL.US,D,20071219,000000,17.3906,17.4997,17.1487,17.447,425289.88055808,0
+POOL.US,D,20071220,000000,17.5264,17.577,17.2438,17.466,674784.0663955,0
+POOL.US,D,20071221,000000,17.456,17.6653,17.2875,17.6653,706552.10055947,0
+POOL.US,D,20071224,000000,17.6554,17.7912,17.4729,17.585,81591.840642215,0
+POOL.US,D,20071226,000000,17.5433,17.6296,17.1971,17.3211,273698.64245688,0
+POOL.US,D,20071227,000000,17.3628,17.5086,17.0544,17.1218,463837.90563296,0
+POOL.US,D,20071228,000000,17.1407,17.3816,17.1407,17.1407,376933.40812347,0
+POOL.US,D,20071231,000000,17.0207,17.1804,16.8879,17.0049,478948.9250899,0
+POOL.US,D,20080102,000000,16.9434,17.1645,16.8402,16.9791,542612.06152059,0
+POOL.US,D,20080103,000000,17.0961,17.1734,15.9993,16.0866,689554.22062442,0
+POOL.US,D,20080104,000000,15.9488,16.1025,15.7286,15.8576,1119354.0103531,0
+POOL.US,D,20080107,000000,15.923,15.9657,15.7029,15.8576,642579.36168795,0
+POOL.US,D,20080108,000000,15.8576,15.9925,15.7536,15.8576,668342.92375859,0
+POOL.US,D,20080109,000000,15.8576,15.932,15.2844,15.7109,1285638.7584308,0
+POOL.US,D,20080110,000000,15.6047,15.9398,15.454,15.8853,864094.3614727,0
+POOL.US,D,20080111,000000,15.6583,15.8943,15.3747,15.6672,649738.53995309,0
+POOL.US,D,20080114,000000,15.7109,15.9042,15.3915,15.7466,529623.88616114,0
+POOL.US,D,20080115,000000,15.5769,15.8239,15.0663,15.4361,588106.47621234,0
+POOL.US,D,20080116,000000,15.329,15.8853,15.2934,15.5174,447922.12152528,0
+POOL.US,D,20080117,000000,15.6047,15.7872,15.4361,15.6136,430403.86745517,0
+POOL.US,D,20080118,000000,15.6136,15.923,15.3033,15.4262,639133.39575866,0
+POOL.US,D,20080122,000000,15.1109,16.395,14.9116,16.2423,833917.70402409,0
+POOL.US,D,20080123,000000,16.0777,18.6836,16.042,18.1086,1289087.749791,0
+POOL.US,D,20080124,000000,18.2374,18.2374,17.2954,17.8943,858272.42371743,0
+POOL.US,D,20080125,000000,18.0719,18.2156,17.9032,18.038,760840.43474299,0
+POOL.US,D,20080128,000000,18.0619,19.1368,17.9399,18.7263,1083554.0851193,0
+POOL.US,D,20080129,000000,18.7263,19.5414,18.5141,19.4888,1508291.3202782,0
+POOL.US,D,20080130,000000,19.5235,20.8354,19.355,20.4576,1216946.3471714,0
+POOL.US,D,20080131,000000,20.6985,21.3995,20.4943,21.1248,2409654.9579823,0
+POOL.US,D,20080201,000000,21.2668,21.2668,20.5448,20.7322,996659.67237992,0
+POOL.US,D,20080204,000000,20.6122,20.7045,19.6108,19.703,814671.92884282,0
+POOL.US,D,20080205,000000,19.6543,19.694,18.8621,18.8898,660942.71948903,0
+POOL.US,D,20080206,000000,18.8621,18.9245,18.0302,18.0719,653296.44683003,0
+POOL.US,D,20080207,000000,17.9469,19.0088,17.9469,18.2374,780278.8290324,0
+POOL.US,D,20080208,000000,18.1809,18.7183,18.0302,18.163,433121.71298617,0
+POOL.US,D,20080211,000000,18.2305,18.2305,17.7466,18.1353,426794.52825093,0
+POOL.US,D,20080212,000000,18.1453,18.3555,17.7991,17.9726,337926.52601089,0
+POOL.US,D,20080213,000000,18.1263,18.3555,17.8259,18.1263,319372.56605569,0
+POOL.US,D,20080214,000000,18.2543,18.3822,17.6653,17.8259,199047.1405695,0
+POOL.US,D,20080215,000000,17.699,17.7069,17.3043,17.5333,218113.40684372,0
+POOL.US,D,20080219,000000,17.6296,17.7912,16.9344,17.0704,426961.93543392,0
+POOL.US,D,20080220,000000,16.867,17.2518,16.0182,16.3019,1128372.8202172,0
+POOL.US,D,20080221,000000,15.8576,16.9434,15.2517,16.8402,1825767.9495627,0
+POOL.US,D,20080222,000000,16.8065,16.8065,16.1967,16.4951,901652.06212774,0
+POOL.US,D,20080225,000000,16.4337,17.0634,16.3861,16.9701,657548.18588706,0
+POOL.US,D,20080226,000000,16.8809,18.1531,16.8313,17.4382,852869.00391963,0
+POOL.US,D,20080227,000000,17.1308,17.4729,17.0297,17.2775,522892.30214652,0
+POOL.US,D,20080228,000000,17.1487,17.2875,16.5665,16.5755,504796.19075201,0
+POOL.US,D,20080229,000000,16.5298,16.5298,16.2325,16.3336,577943.04494653,0
+POOL.US,D,20080303,000000,16.4039,16.867,16.2859,16.8244,582790.79391406,0
+POOL.US,D,20080304,000000,16.6965,17.2597,16.5665,16.9344,558822.32091399,0
+POOL.US,D,20080305,000000,17.0544,17.2597,16.8402,17.114,318986.31936242,0
+POOL.US,D,20080306,000000,17.1487,17.1971,16.8492,17.1971,627333.20631222,0
+POOL.US,D,20080307,000000,16.9434,17.6653,16.8402,17.2071,536709.44560485,0
+POOL.US,D,20080310,000000,17.3291,17.7734,16.987,16.987,594487.1102289,0
+POOL.US,D,20080311,000000,17.1487,17.8349,17.0871,17.6554,526053.87756014,0
+POOL.US,D,20080312,000000,17.594,17.8061,17.2597,17.2597,202624.20850956,0
+POOL.US,D,20080313,000000,17.105,17.594,17.0871,17.2261,552660.52640773,0
+POOL.US,D,20080314,000000,17.2071,17.3549,16.2949,16.5041,510367.0177328,0
+POOL.US,D,20080317,000000,16.2859,16.4624,15.8754,15.9925,1210061.4746519,0
+POOL.US,D,20080318,000000,16.1967,16.3097,15.8239,16.0341,879738.86526578,0
+POOL.US,D,20080319,000000,16.0262,16.395,15.9488,16.2235,460469.59243313,0
+POOL.US,D,20080320,000000,16.2423,16.3861,16.0182,16.2423,556402.98457675,0
+POOL.US,D,20080324,000000,16.2592,17.2071,16.1272,17.0634,778634.00303571,0
+POOL.US,D,20080325,000000,17.1218,17.447,16.867,17.1804,872468.75452998,0
+POOL.US,D,20080326,000000,16.987,17.1487,16.8065,17.0454,482154.87349176,0
+POOL.US,D,20080327,000000,17.105,17.114,16.6965,16.7818,668366.11872973,0
+POOL.US,D,20080328,000000,16.7381,16.8492,16.1025,16.2056,555913.87322888,0
+POOL.US,D,20080331,000000,16.1967,16.4526,16.0341,16.1967,573329.26264438,0
+POOL.US,D,20080401,000000,16.3019,17.1487,16.3019,17.1308,621982.22731872,0
+POOL.US,D,20080402,000000,17.0871,17.6811,17.0127,17.1804,643069.48151284,0
+POOL.US,D,20080403,000000,17.0366,18.9732,17.0366,18.5229,1458353.5558982,0
+POOL.US,D,20080404,000000,18.4446,18.7263,18.3555,18.5379,959842.19384722,0
+POOL.US,D,20080407,000000,18.5686,18.88,18.286,18.4625,195281.48742935,0
+POOL.US,D,20080408,000000,18.4258,18.5527,18.2086,18.4783,155276.21308089,0
+POOL.US,D,20080409,000000,18.5379,18.7351,17.6027,17.7377,225889.77303649,0
+POOL.US,D,20080410,000000,17.466,17.5433,16.987,17.0792,787478.34637776,0
+POOL.US,D,20080411,000000,16.9791,17.569,16.9344,17.4243,670553.5053556,0
+POOL.US,D,20080414,000000,17.3906,17.3906,16.7381,17.0871,553893.89378599,0
+POOL.US,D,20080415,000000,17.114,17.114,16.6775,16.7985,302247.6180179,0
+POOL.US,D,20080416,000000,16.8402,17.3211,16.6588,16.9602,448260.96979928,0
+POOL.US,D,20080417,000000,16.8977,17.4382,16.7818,17.3211,534767.11889141,0
+POOL.US,D,20080418,000000,17.6364,17.8784,17.3291,17.5523,372930.76288691,0
+POOL.US,D,20080421,000000,17.594,17.6207,17.1894,17.3291,698036.52072135,0
+POOL.US,D,20080422,000000,17.3628,17.3816,16.7461,17.105,374840.81833616,0
+POOL.US,D,20080423,000000,17.0634,17.4153,16.3583,16.5041,753838.57889078,0
+POOL.US,D,20080424,000000,16.5755,18.4783,16.5041,17.9876,1972211.9210257,0
+POOL.US,D,20080425,000000,18.0302,18.5596,17.7069,18.4783,986757.43665863,0
+POOL.US,D,20080428,000000,18.3722,18.7689,18.0043,18.5596,646630.41382079,0
+POOL.US,D,20080429,000000,18.8898,19.4045,18.6936,19.1894,637329.23039505,0
+POOL.US,D,20080430,000000,19.1547,19.2835,18.6311,18.7183,378133.49576053,0
+POOL.US,D,20080501,000000,18.6569,18.9068,18.1453,18.6569,515150.22417196,0
+POOL.US,D,20080502,000000,18.7263,19.1368,18.4972,18.6479,334494.6787597,0
+POOL.US,D,20080505,000000,18.6043,18.6043,17.7377,18.0302,554477.80197242,0
+POOL.US,D,20080506,000000,17.9032,18.2156,17.5433,18.1353,206507.85345941,0
+POOL.US,D,20080507,000000,18.1163,18.3475,17.3628,17.6364,477466.46389116,0
+POOL.US,D,20080508,000000,17.5601,17.7217,17.114,17.1971,427097.07135271,0
+POOL.US,D,20080509,000000,17.1487,17.4153,16.8572,17.0049,572402.47227592,0
+POOL.US,D,20080512,000000,17.0207,17.9656,17.0207,17.8864,370629.41835938,0
+POOL.US,D,20080513,000000,17.8526,18.3643,17.6653,17.8349,738210.21072979,0
+POOL.US,D,20080514,000000,17.8715,19.1547,17.8715,18.9911,1285514.715759,0
+POOL.US,D,20080515,000000,18.9732,19.232,18.8215,19.232,561537.14101397,0
+POOL.US,D,20080516,000000,19.232,19.232,18.6569,18.9662,510210.70379689,0
+POOL.US,D,20080519,000000,18.9911,19.4124,18.8711,19.1715,654219.20329046,0
+POOL.US,D,20080520,000000,19.1368,19.2062,18.7878,18.8621,479381.56172544,0
+POOL.US,D,20080521,000000,18.8125,19.112,18.054,18.2374,519954.60862823,0
+POOL.US,D,20080522,000000,18.2086,18.278,17.8864,17.9876,430720.52923504,0
+POOL.US,D,20080523,000000,17.9032,17.9656,17.2686,17.5165,504231.44362869,0
+POOL.US,D,20080527,000000,17.4818,18.3475,17.2438,18.0797,388232.38449797,0
+POOL.US,D,20080528,000000,18.0986,18.1086,17.456,17.6207,340723.03274835,0
+POOL.US,D,20080529,000000,17.6296,18.0719,17.4997,17.577,438542.27689307,0
+POOL.US,D,20080530,000000,17.585,17.6732,17.105,17.6732,577795.80730366,0
+POOL.US,D,20080602,000000,17.585,17.9032,17.466,17.585,611951.9150177,0
+POOL.US,D,20080603,000000,17.6027,17.7644,17.3906,17.5165,261758.27470659,0
+POOL.US,D,20080604,000000,17.5264,17.931,17.3985,17.7822,426089.60282379,0
+POOL.US,D,20080605,000000,17.7545,18.1531,17.7545,17.9469,267521.72079552,0
+POOL.US,D,20080606,000000,17.9469,17.9656,17.1894,17.3985,394131.9749827,0
+POOL.US,D,20080609,000000,17.4997,17.8159,17.2686,17.3549,725745.43493644,0
+POOL.US,D,20080610,000000,17.7912,18.5141,17.6653,18.1163,872379.00007646,0
+POOL.US,D,20080611,000000,18.046,18.2374,17.3816,17.466,938424.15919517,0
+POOL.US,D,20080612,000000,17.5333,17.7377,17.3816,17.5264,772308.83525449,0
+POOL.US,D,20080613,000000,17.569,17.7912,17.4382,17.7217,1593256.5165052,0
+POOL.US,D,20080616,000000,17.6027,17.7069,17.447,17.594,565987.55004117,0
+POOL.US,D,20080617,000000,17.8259,17.8259,17.3361,17.3985,425171.88874838,0
+POOL.US,D,20080618,000000,17.4243,17.4243,17.114,17.1218,608947.66201701,0
+POOL.US,D,20080619,000000,17.2597,17.3985,17.105,17.3728,592497.38509619,0
+POOL.US,D,20080620,000000,17.2775,17.3123,17.1218,17.2775,577629.40859768,0
+POOL.US,D,20080623,000000,17.2875,17.2875,16.7639,16.9434,1070507.4180935,0
+POOL.US,D,20080624,000000,16.9344,17.3906,16.5904,16.9513,383652.89041403,0
+POOL.US,D,20080625,000000,16.9245,17.4382,16.8809,16.9057,399761.29362983,0
+POOL.US,D,20080626,000000,16.7381,17.0207,15.9657,16.2949,1086809.4488945,0
+POOL.US,D,20080627,000000,16.2235,16.2859,15.5006,15.5105,6480839.3172946,0
+POOL.US,D,20080630,000000,15.5264,15.9131,15.0395,15.227,1493492.9286931,0
+POOL.US,D,20080701,000000,15.1773,15.329,14.4664,14.8164,1427027.2346629,0
+POOL.US,D,20080702,000000,14.7996,14.9801,14.4048,14.509,1083138.5925928,0
+POOL.US,D,20080703,000000,14.5765,14.8601,14.3127,14.5595,411650.2290528,0
+POOL.US,D,20080707,000000,14.6776,14.6776,14.1481,14.277,671102.11684682,0
+POOL.US,D,20080708,000000,14.3186,15.454,14.156,15.3915,743361.51127612,0
+POOL.US,D,20080709,000000,15.6771,17.1218,15.4361,15.4619,1163588.8372644,0
+POOL.US,D,20080710,000000,15.4768,15.7376,15.0048,15.0128,614978.3545125,0
+POOL.US,D,20080711,000000,14.8511,15.5769,14.6419,15.3033,686558.03543979,0
+POOL.US,D,20080714,000000,15.4619,15.7109,14.9254,15.1347,604506.32928288,0
+POOL.US,D,20080715,000000,14.9879,15.7536,14.7232,15.4451,421468.76118259,0
+POOL.US,D,20080716,000000,15.3827,16.7917,15.338,16.5041,812201.16017828,0
+POOL.US,D,20080717,000000,16.5041,17.1734,16.4436,17.0961,753438.21351942,0
+POOL.US,D,20080718,000000,17.2161,17.2161,16.1967,16.3583,551341.43848396,0
+POOL.US,D,20080721,000000,16.6775,17.569,16.6775,16.871,1020504.1027083,0
+POOL.US,D,20080722,000000,16.8065,17.5165,16.4724,17.2438,1037247.8464378,0
+POOL.US,D,20080723,000000,17.3549,17.7069,16.9791,17.4729,2008642.1443881,0
+POOL.US,D,20080724,000000,17.9816,19.4967,17.1894,17.585,2168593.6568684,0
+POOL.US,D,20080725,000000,17.6653,19.5047,17.6653,18.7878,1137144.5532147,0
+POOL.US,D,20080728,000000,18.5527,18.8284,17.9656,18.3475,530629.33773606,0
+POOL.US,D,20080729,000000,18.3722,20.0976,18.3555,19.815,852930.52101698,0
+POOL.US,D,20080730,000000,19.7198,20.1949,18.8215,19.0605,957002.32259851,0
+POOL.US,D,20080731,000000,18.7263,19.0862,17.8715,18.9345,997307.11461773,0
+POOL.US,D,20080801,000000,18.9732,18.9732,17.9974,18.6409,498989.38015184,0
+POOL.US,D,20080804,000000,18.5954,18.7014,17.7545,18.2632,571146.91840354,0
+POOL.US,D,20080805,000000,18.4783,19.8517,18.4783,19.3361,619773.66267573,0
+POOL.US,D,20080806,000000,19.2924,19.3877,18.88,19.2737,390522.63577845,0
+POOL.US,D,20080807,000000,19.232,19.4294,18.9514,19.0862,308604.04858631,0
+POOL.US,D,20080808,000000,19.0425,20.3456,19.0158,20.1671,840200.51577107,0
+POOL.US,D,20080811,000000,19.8517,21.3242,19.833,20.9494,805000.6343559,0
+POOL.US,D,20080812,000000,21.0833,21.479,20.1323,20.1422,681496.48934699,0
+POOL.US,D,20080813,000000,20.2196,20.529,19.7198,20.3029,363900.85977577,0
+POOL.US,D,20080814,000000,20.2583,20.8889,20.0639,20.2682,641315.73999952,0
+POOL.US,D,20080815,000000,20.8354,21.1248,20.3099,20.8423,667080.31054715,0
+POOL.US,D,20080818,000000,20.9048,21.0049,20.2126,20.4229,304758.72576268,0
+POOL.US,D,20080819,000000,20.4229,20.7422,19.4045,19.584,308670.6080687,0
+POOL.US,D,20080820,000000,19.6266,20.0381,19.5047,19.8686,298804.67751964,0
+POOL.US,D,20080821,000000,19.5929,19.9945,19.3797,19.4651,358866.54256214,0
+POOL.US,D,20080822,000000,19.5671,20.1859,19.5671,20.0203,358194.89687619,0
+POOL.US,D,20080825,000000,19.8765,20.6807,19.5761,20.6122,487935.46368979,0
+POOL.US,D,20080826,000000,20.5805,21.4343,20.407,20.7422,494249.53822395,0
+POOL.US,D,20080827,000000,20.7839,21.1171,20.5805,20.8701,454358.22177717,0
+POOL.US,D,20080828,000000,20.7422,20.9494,20.4496,20.8979,368234.28547027,0
+POOL.US,D,20080829,000000,20.6459,21.0317,20.5885,20.8016,343754.51462819,0
+POOL.US,D,20080902,000000,21.1884,21.9073,20.8522,21.0833,686689.13745057,0
+POOL.US,D,20080903,000000,20.7589,21.349,20.4229,20.9811,650622.97428729,0
+POOL.US,D,20080904,000000,20.6985,20.8979,19.8686,20.0451,649241.36078916,0
+POOL.US,D,20080905,000000,20.0203,20.0203,19.0772,19.6773,782804.05545525,0
+POOL.US,D,20080908,000000,20.2037,22.18,20.2037,21.1606,913063.98792691,0
+POOL.US,D,20080909,000000,21.2301,21.4432,20.5379,20.7045,489517.76411209,0
+POOL.US,D,20080910,000000,20.6459,20.8522,19.823,20.4655,649781.90446434,0
+POOL.US,D,20080911,000000,20.2752,20.5706,19.7536,20.5448,526602.48905136,0
+POOL.US,D,20080912,000000,20.5002,20.5706,19.5929,19.6356,537555.55781283,0
+POOL.US,D,20080915,000000,19.5146,20.3376,18.8711,19.6177,689151.83829906,0
+POOL.US,D,20080916,000000,19.5761,19.7973,18.6409,19.711,904987.09558637,0
+POOL.US,D,20080917,000000,19.4372,19.7436,18.8898,19.1298,632573.25283505,0
+POOL.US,D,20080918,000000,19.6108,21.1171,19.1547,20.5805,1941390.8467703,0
+POOL.US,D,20080919,000000,21.1518,24.8643,20.4943,22.18,1788375.6391367,0
+POOL.US,D,20080922,000000,22.4556,22.9019,20.9494,21.2221,423833.6397615,0
+POOL.US,D,20080923,000000,21.1964,21.4343,20.7589,21.2399,235842.43260806,0
+POOL.US,D,20080924,000000,21.2221,21.4264,20.4853,20.7512,279526.63107417,0
+POOL.US,D,20080925,000000,20.7918,21.2042,20.4655,20.6202,460649.10134018,0
+POOL.US,D,20080926,000000,20.3099,21.0406,20.2196,20.3187,388344.32544563,0
+POOL.US,D,20080929,000000,20.1422,20.6023,19.5483,19.6773,704414.12930689,0
+POOL.US,D,20080930,000000,20.0381,20.1492,19.6177,20.0024,687650.21603722,0
+POOL.US,D,20081001,000000,19.928,20.4655,19.7893,20.054,445603.63288863,0
+POOL.US,D,20081002,000000,19.9856,20.5101,19.0009,19.0258,461045.43280352,0
+POOL.US,D,20081003,000000,19.2924,19.8686,18.163,18.2453,1042527.2235639,0
+POOL.US,D,20081006,000000,17.8437,18.2453,16.1452,16.7917,2328912.254979,0
+POOL.US,D,20081007,000000,17.0049,17.4153,16.2056,16.2056,1168396.2471517,0
+POOL.US,D,20081008,000000,16.2949,17.5333,16.2325,16.2949,1232474.8761088,0
+POOL.US,D,20081009,000000,16.5665,17.0871,15.4927,15.4927,737235.01346506,0
+POOL.US,D,20081010,000000,15.2676,15.7466,14.1659,14.869,2108864.5892379,0
+POOL.US,D,20081013,000000,15.6306,15.8675,14.8758,15.4262,1104562.6781069,0
+POOL.US,D,20081014,000000,15.7872,16.9156,14.3612,14.7907,847964.78023977,0
+POOL.US,D,20081015,000000,14.5447,15.4451,14.1917,14.2671,713309.90497625,0
+POOL.US,D,20081016,000000,14.3434,15.219,13.555,15.219,746399.04401799,0
+POOL.US,D,20081017,000000,14.7311,15.7693,14.6498,15.2348,618546.34615951,0
+POOL.US,D,20081020,000000,15.3747,15.8179,15.0048,15.4927,403619.72665453,0
+POOL.US,D,20081021,000000,14.9513,15.3915,14.4565,15.1109,489533.89974419,0
+POOL.US,D,20081022,000000,14.628,15.0395,13.7118,13.9755,677200.37730172,0
+POOL.US,D,20081023,000000,13.7018,14.4118,13.1951,14.1481,833486.07586554,0
+POOL.US,D,20081024,000000,13.1118,14.2423,13.1118,13.9072,633242.88156701,0
+POOL.US,D,20081027,000000,13.6652,14.5268,13.4023,13.4767,556337.43357136,0
+POOL.US,D,20081028,000000,13.7118,14.1114,13.2715,13.9319,886462.38146434,0
+POOL.US,D,20081029,000000,13.9002,14.3186,13.7118,13.804,1031293.7981947,0
+POOL.US,D,20081030,000000,14.1828,14.2858,13.9002,14.1659,449107.08200726,0
+POOL.US,D,20081031,000000,14.0776,14.9968,13.8655,14.9254,627947.36880883,0
+POOL.US,D,20081103,000000,14.8601,15.7773,14.8342,15.685,604703.99077603,0
+POOL.US,D,20081104,000000,15.7466,15.9845,15.0494,15.2934,567992.40232896,0
+POOL.US,D,20081105,000000,15.1436,15.4183,14.748,14.8164,386212.40505508,0
+POOL.US,D,20081106,000000,14.7391,14.9611,14.4485,14.4723,261655.41005199,0
+POOL.US,D,20081107,000000,14.6022,14.9611,14.3038,14.5765,264673.78173077,0
+POOL.US,D,20081110,000000,14.8758,14.8758,14.0281,14.2511,215410.68846782,0
+POOL.US,D,20081111,000000,14.2076,14.5517,13.9498,13.9576,250113.39071906,0
+POOL.US,D,20081112,000000,13.8565,13.8922,12.7945,12.8263,462249.55434861,0
+POOL.US,D,20081113,000000,12.867,13.4856,12.0726,13.452,570940.18061732,0
+POOL.US,D,20081114,000000,13.2299,13.9498,13.104,13.2715,535279.42521043,0
+POOL.US,D,20081117,000000,13.1951,13.5046,12.5941,12.8758,266010.01376362,0
+POOL.US,D,20081118,000000,12.8858,13.452,12.4247,12.97,391226.5527286,0
+POOL.US,D,20081119,000000,12.98,13.1367,12.0895,12.1242,626225.89855969,0
+POOL.US,D,20081120,000000,11.7375,12.8342,11.4301,11.4588,902284.37721047,0
+POOL.US,D,20081121,000000,11.6016,12.0141,10.6745,11.8248,905994.5641153,0
+POOL.US,D,20081124,000000,11.918,12.63,11.6275,12.4921,868243.23587512,0
+POOL.US,D,20081125,000000,12.5347,14.1292,12.0478,13.9072,718642.73138363,0
+POOL.US,D,20081126,000000,13.6086,14.3612,13.6086,14.2858,773509.93136855,0
+POOL.US,D,20081128,000000,14.277,14.9027,14.2076,14.7737,143820.92277047,0
+POOL.US,D,20081201,000000,14.4485,14.9968,14.4048,14.4385,591552.44214163,0
+POOL.US,D,20081202,000000,14.6498,14.9968,13.9002,14.9879,675070.47386518,0
+POOL.US,D,20081203,000000,14.7132,15.7286,14.5844,15.4094,715975.30970293,0
+POOL.US,D,20081204,000000,15.2607,15.8506,14.3186,14.5765,889280.06621893,0
+POOL.US,D,20081205,000000,14.3434,15.1605,14.1292,14.9968,1138498.9378338,0
+POOL.US,D,20081208,000000,15.219,15.4014,14.4723,14.5844,1096848.8374886,0
+POOL.US,D,20081209,000000,14.4565,14.7391,13.9239,14.035,702921.58333811,0
+POOL.US,D,20081210,000000,14.2165,14.7132,14.0776,14.5358,701011.52788886,0
+POOL.US,D,20081211,000000,14.3612,14.5179,13.087,13.3519,648795.61395254,0
+POOL.US,D,20081212,000000,13.3419,13.6503,12.8193,13.6255,818609.02307399,0
+POOL.US,D,20081215,000000,13.7277,13.804,13.0613,13.2794,683371.24810103,0
+POOL.US,D,20081216,000000,13.5046,14.156,12.963,14.0519,899024.97952728,0
+POOL.US,D,20081217,000000,13.8565,14.5844,13.7277,14.4198,770378.61026513,0
+POOL.US,D,20081218,000000,14.2076,14.7807,13.9676,14.2511,645567.47905654,0
+POOL.US,D,20081219,000000,14.5765,14.869,14.4485,14.6677,1052025.0600058,0
+POOL.US,D,20081222,000000,14.7559,14.7559,13.804,14.1976,486544.77389859,0
+POOL.US,D,20081223,000000,14.3524,14.628,14.2423,14.2423,752447.88909959,0
+POOL.US,D,20081224,000000,14.2948,14.6498,14.2948,14.3434,227095.91153559,0
+POOL.US,D,20081226,000000,14.4485,14.4485,13.9845,14.3881,450536.09392467,0
+POOL.US,D,20081229,000000,14.3038,14.3038,13.5997,14.0122,399165.28371932,0
+POOL.US,D,20081230,000000,14.1481,14.6855,13.6503,14.6677,413905.18363808,0
+POOL.US,D,20081231,000000,14.6349,15.4451,14.3186,15.4094,622418.89786229,0
+POOL.US,D,20090102,000000,15.4094,15.7773,15.1773,15.5006,697283.18839791,0
+POOL.US,D,20090105,000000,15.5769,16.0777,15.227,15.9657,649746.60776913,0
+POOL.US,D,20090106,000000,15.9657,16.4436,15.932,16.2949,863235.13906363,0
+POOL.US,D,20090107,000000,16.0777,16.1779,15.5353,15.7693,583592.53313378,0
+POOL.US,D,20090108,000000,15.6483,15.7109,15.2012,15.5442,491707.16769198,0
+POOL.US,D,20090109,000000,15.6583,16.0182,14.9611,15.0752,370229.05298802,0
+POOL.US,D,20090112,000000,15.0752,15.2844,13.9755,13.9845,637180.98427518,0
+POOL.US,D,20090113,000000,13.9943,14.4565,13.8655,14.3881,514516.90061223,0
+POOL.US,D,20090114,000000,14.2076,14.3781,13.5303,13.5482,512096.55579799,0
+POOL.US,D,20090115,000000,13.572,14.0687,13.1367,13.9072,406491.86916744,0
+POOL.US,D,20090116,000000,13.9002,14.0429,13.1118,13.8129,517623.00979051,0
+POOL.US,D,20090120,000000,13.8129,14.0281,13.2894,13.3519,607484.36188139,0
+POOL.US,D,20090121,000000,13.3924,14.5765,13.3339,14.4912,710696.94105386,0
+POOL.US,D,20090122,000000,13.2894,14.2165,13.1277,13.797,1174293.8206824,0
+POOL.US,D,20090123,000000,13.572,13.8655,13.2894,13.6503,913875.81191668,0
+POOL.US,D,20090126,000000,13.7118,14.1828,13.5908,13.7277,747057.57950286,0
+POOL.US,D,20090127,000000,13.8129,14.1828,13.7882,13.9072,268903.33429366,0
+POOL.US,D,20090128,000000,13.9845,14.7232,13.8298,14.6597,574948.87671591,0
+POOL.US,D,20090129,000000,14.5665,14.6776,13.564,13.675,631849.16634481,0
+POOL.US,D,20090130,000000,13.8129,13.8922,13.4856,13.5908,596992.16711165,0
+POOL.US,D,20090202,000000,13.6255,13.8466,13.2794,13.7118,405518.68885672,0
+POOL.US,D,20090203,000000,13.7712,14.1024,13.6652,13.8822,456099.8615664,0
+POOL.US,D,20090204,000000,13.9239,14.3275,13.7365,13.9576,335502.14728862,0
+POOL.US,D,20090205,000000,13.9576,14.4048,13.8822,14.2948,312310.20158313,0
+POOL.US,D,20090206,000000,14.2076,14.7044,14.156,14.6349,633395.1615949,0
+POOL.US,D,20090209,000000,14.5447,14.6855,14.3781,14.5179,495345.7527294,0
+POOL.US,D,20090210,000000,14.4822,14.7559,13.8565,13.8655,472708.46937717,0
+POOL.US,D,20090211,000000,13.9239,14.2076,13.8565,14.1024,278190.39904131,0
+POOL.US,D,20090212,000000,14.0946,14.1203,13.5997,14.0122,361307.05691649,0
+POOL.US,D,20090213,000000,14.035,14.1917,13.797,13.9498,340587.89682956,0
+POOL.US,D,20090217,000000,13.7018,13.9239,13.5143,13.5393,571141.87601851,0
+POOL.US,D,20090218,000000,13.6324,13.804,12.9552,13.0335,1121482.9053126,0
+POOL.US,D,20090219,000000,13.7118,13.7118,11.4837,11.4925,2044337.1880131,0
+POOL.US,D,20090220,000000,11.4301,12.2432,11.4301,11.7881,1777557.7062939,0
+POOL.US,D,20090223,000000,11.8406,12.1322,11.331,11.3845,1088407.8849489,0
+POOL.US,D,20090224,000000,11.4925,12.1242,11.325,11.918,966507.21837946,0
+POOL.US,D,20090225,000000,11.8149,12.3552,11.56,12.0478,1052273.1453492,0
+POOL.US,D,20090226,000000,12.1064,12.51,11.7533,11.8059,918115.44924965,0
+POOL.US,D,20090227,000000,11.7702,11.7702,11.3498,11.3756,834397.73907891,0
+POOL.US,D,20090302,000000,11.1544,11.3577,11.0831,11.199,862933.60443886,0
+POOL.US,D,20090303,000000,11.3081,11.3934,10.6646,10.6745,651492.28146641,0
+POOL.US,D,20090304,000000,10.725,11.1466,10.5803,11.0107,566713.65348544,0
+POOL.US,D,20090305,000000,10.9442,10.9442,10.0558,10.1242,1468089.3929136,0
+POOL.US,D,20090306,000000,10.1767,10.4098,9.58376,9.93677,1139888.6191479,0
+POOL.US,D,20090309,000000,9.81877,9.98924,9.71464,9.76919,567158.39184505,0
+POOL.US,D,20090310,000000,9.85347,10.613,9.62739,10.3503,572078.75115701,0
+POOL.US,D,20090311,000000,10.3591,10.6993,10.2303,10.2739,685669.56719756,0
+POOL.US,D,20090312,000000,10.2461,10.9442,10.0647,10.8927,861764.77958898,0
+POOL.US,D,20090313,000000,10.9114,11.2773,10.865,11.0761,425132.55814515,0
+POOL.US,D,20090316,000000,11.1366,11.1823,10.6308,10.6745,368413.79437733,0
+POOL.US,D,20090317,000000,10.6378,10.846,10.5396,10.8371,401192.32250125,0
+POOL.US,D,20090318,000000,10.8371,11.1643,10.5645,11.0166,763663.1618826,0
+POOL.US,D,20090319,000000,11.0919,11.3934,10.9938,11.1733,539819.58869115,0
+POOL.US,D,20090320,000000,11.2337,11.2337,11.0246,11.0246,1165692.5202987,0
+POOL.US,D,20090323,000000,11.2337,11.9368,11.2337,11.9368,731074.2274358,0
+POOL.US,D,20090324,000000,12.0043,12.0548,11.6195,11.6622,412829.13867273,0
+POOL.US,D,20090325,000000,11.8059,12.3642,11.5749,11.9269,765059.90253582,0
+POOL.US,D,20090326,000000,12.0221,12.4415,12.0221,12.3364,633160.18645251,0
+POOL.US,D,20090327,000000,12.1242,12.3275,11.9795,11.9884,420611.55572754,0
+POOL.US,D,20090330,000000,11.7107,11.8059,11.3081,11.56,490404.21540031,0
+POOL.US,D,20090331,000000,11.5828,11.7029,11.4588,11.4925,677503.92888051,0
+POOL.US,D,20090401,000000,11.4212,11.7445,11.2169,11.6949,626043.36422163,0
+POOL.US,D,20090402,000000,11.8149,12.859,11.8149,12.6478,1046738.6235406,0
+POOL.US,D,20090403,000000,12.6478,12.7331,12.4097,12.5694,481004.20122798,0
+POOL.US,D,20090406,000000,12.4921,12.6121,12.1838,12.3275,347023.99708144,0
+POOL.US,D,20090407,000000,12.1411,12.1838,11.6354,11.6442,481324.89691588,0
+POOL.US,D,20090408,000000,11.6869,11.8496,11.551,11.6789,433620.90910411,0
+POOL.US,D,20090409,000000,11.9368,12.51,11.8743,12.4684,558095.20899272,0
+POOL.US,D,20090413,000000,12.2432,12.5189,12.0975,12.4415,511614.50378915,0
+POOL.US,D,20090414,000000,12.3116,12.4097,12.0548,12.0975,322082.34377064,0
+POOL.US,D,20090415,000000,12.0638,12.3929,12.0043,12.3116,276242.02146584,0
+POOL.US,D,20090416,000000,12.4514,12.9115,12.3741,12.8263,300501.94432063,0
+POOL.US,D,20090417,000000,12.8947,13.8922,12.8035,13.7633,679160.85660125,0
+POOL.US,D,20090420,000000,13.5393,13.5393,12.859,13.0335,566381.86455049,0
+POOL.US,D,20090421,000000,12.9205,13.2031,12.8104,13.1277,291913.75413808,0
+POOL.US,D,20090422,000000,12.9036,13.8387,12.9036,13.7365,697658.34184412,0
+POOL.US,D,20090423,000000,12.963,14.9701,12.7688,13.9676,1173231.8943951,0
+POOL.US,D,20090424,000000,14.0429,14.7232,13.7802,14.6022,966959.01607812,0
+POOL.US,D,20090427,000000,14.2948,14.6419,14.1292,14.3524,954136.23094765,0
+POOL.US,D,20090428,000000,14.1917,14.4664,14.1481,14.2671,457916.1286541,0
+POOL.US,D,20090429,000000,14.3275,15.2517,14.3038,15.0752,922169.5268135,0
+POOL.US,D,20090430,000000,15.1516,15.6394,15.1516,15.3113,1380618.1313267,0
+POOL.US,D,20090501,000000,15.2348,15.4361,15.0216,15.338,695597.01484399,0
+POOL.US,D,20090504,000000,15.4183,16.2592,15.2348,15.8179,636153.34620613,0
+POOL.US,D,20090505,000000,15.8179,16.4268,15.6136,15.809,478840.00957325,0
+POOL.US,D,20090506,000000,15.9657,16.0341,15.5174,15.7029,580235.31318102,0
+POOL.US,D,20090507,000000,15.9042,16.0599,15.3201,15.4857,503924.86661889,0
+POOL.US,D,20090508,000000,15.6483,16.3336,15.4361,15.8328,552525.39048893,0
+POOL.US,D,20090511,000000,15.5958,16.0262,15.4768,15.7773,466787.70087531,0
+POOL.US,D,20090512,000000,15.8675,15.9398,15.0316,15.338,351233.38010421,0
+POOL.US,D,20090513,000000,15.1773,15.1773,14.3881,14.4048,571724.77572793,0
+POOL.US,D,20090514,000000,14.5665,14.7807,14.3959,14.509,416630.08850811,0
+POOL.US,D,20090515,000000,14.5844,14.8858,14.5358,14.6944,365557.78749652,0
+POOL.US,D,20090518,000000,14.7232,15.3827,14.7232,15.3827,358432.89744958,0
+POOL.US,D,20090519,000000,15.338,15.6939,15.1684,15.4361,521247.47614984,0
+POOL.US,D,20090520,000000,15.4361,15.6216,15.0494,15.2012,503608.20483903,0
+POOL.US,D,20090521,000000,15.0831,15.1258,14.628,14.9116,438150.98781477,0
+POOL.US,D,20090522,000000,15.0216,15.0216,14.3781,14.4912,404538.44920694,0
+POOL.US,D,20090526,000000,14.4912,15.211,14.4664,15.1258,490481.86812976,0
+POOL.US,D,20090527,000000,15.0573,15.347,14.8411,15.1109,426575.68874065,0
+POOL.US,D,20090528,000000,15.1347,15.1347,14.5447,14.8858,483371.09676092,0
+POOL.US,D,20090529,000000,14.9801,14.9968,14.5765,14.9434,620069.14643846,0
+POOL.US,D,20090601,000000,15.0831,15.5353,14.8342,15.4361,606575.72409905,0
+POOL.US,D,20090602,000000,15.4094,15.8407,15.2844,15.7693,364124.74167109,0
+POOL.US,D,20090603,000000,15.5859,15.8179,15.338,15.5958,236797.4603327,0
+POOL.US,D,20090604,000000,15.5105,15.5769,15.1773,15.5353,327880.07807777,0
+POOL.US,D,20090605,000000,15.6306,15.7376,15.2676,15.4451,201048.96742629,0
+POOL.US,D,20090608,000000,15.4361,15.4768,14.9513,15.2012,211766.05256837,0
+POOL.US,D,20090609,000000,15.2012,15.329,15.0573,15.2745,220756.62507628,0
+POOL.US,D,20090610,000000,15.329,15.6583,14.619,14.9434,447740.59566421,0
+POOL.US,D,20090611,000000,14.9344,15.2934,14.8511,15.219,376967.69634167,0
+POOL.US,D,20090612,000000,15.9746,15.9993,15.219,15.3915,726495.74182885,0
+POOL.US,D,20090615,000000,15.2348,15.4719,14.9185,15.2676,458374.9856918,0
+POOL.US,D,20090616,000000,15.227,15.3827,14.5179,14.5517,484726.48985689,0
+POOL.US,D,20090617,000000,14.6022,15.0663,14.5665,14.9185,691915.06529532,0
+POOL.US,D,20090618,000000,14.8511,15.2607,14.6419,14.6944,292493.62841649,0
+POOL.US,D,20090619,000000,14.7638,14.9801,14.4912,14.5447,750103.18006079,0
+POOL.US,D,20090622,000000,14.4485,14.5665,13.683,13.9409,1343961.0006381,0
+POOL.US,D,20090623,000000,14.0519,14.3612,13.2983,13.3251,1568469.1601763,0
+POOL.US,D,20090624,000000,13.5046,14.1828,13.1524,13.2031,761788.40312856,0
+POOL.US,D,20090625,000000,13.1367,13.4956,13.087,13.4956,916663.24236109,0
+POOL.US,D,20090626,000000,13.4609,13.8218,13.4609,13.7633,1220135.1514642,0
+POOL.US,D,20090629,000000,13.7534,14.277,13.6652,14.1659,589525.4033597,0
+POOL.US,D,20090630,000000,14.2076,14.3345,14.0687,14.1976,650504.98247761,0
+POOL.US,D,20090701,000000,14.3186,14.5517,14.1976,14.277,409788.58049985,0
+POOL.US,D,20090702,000000,14.1481,14.2353,13.6255,13.6652,534872.00050003,0
+POOL.US,D,20090706,000000,13.6573,14.1024,13.444,13.7633,490547.41913516,0
+POOL.US,D,20090707,000000,13.7177,13.8922,13.572,13.7118,727660.53277071,0
+POOL.US,D,20090708,000000,13.7118,13.8218,13.4609,13.6423,512905.35435675,0
+POOL.US,D,20090709,000000,13.683,13.797,13.4689,13.5393,370461.00269938,0
+POOL.US,D,20090710,000000,13.5046,13.9239,13.4272,13.9072,300761.12291116,0
+POOL.US,D,20090713,000000,13.9239,14.5447,13.7534,14.5447,468666.49353737,0
+POOL.US,D,20090714,000000,14.4912,15.5769,14.3881,15.347,1350942.6869501,0
+POOL.US,D,20090715,000000,15.5105,15.8179,15.4451,15.6771,800794.27676413,0
+POOL.US,D,20090716,000000,15.6047,15.8853,15.4927,15.685,782004.33318956,0
+POOL.US,D,20090717,000000,15.7286,15.8576,15.5105,15.7188,515156.27503399,0
+POOL.US,D,20090720,000000,15.4619,15.5174,15.0494,15.4719,969668.79379307,0
+POOL.US,D,20090721,000000,15.5174,15.7286,15.2348,15.7109,704050.06910775,0
+POOL.US,D,20090722,000000,15.5859,16.0777,15.5859,15.8328,863684.91980828,0
+POOL.US,D,20090723,000000,17.6554,20.1581,17.4818,20.1076,5534258.5960754,0
+POOL.US,D,20090724,000000,19.5483,20.6202,19.4967,20.5965,2202803.2138638,0
+POOL.US,D,20090727,000000,20.0381,20.2682,18.8711,19.1894,1950707.1573511,0
+POOL.US,D,20090728,000000,19.1199,19.5483,18.9911,19.4045,1769000.7788986,0
+POOL.US,D,20090729,000000,19.4551,19.9687,19.3271,19.6455,943866.90959621,0
+POOL.US,D,20090730,000000,19.938,20.293,19.4204,19.7893,805801.36509861,0
+POOL.US,D,20090731,000000,19.7793,20.3901,19.6603,20.285,1199453.3050265,0
+POOL.US,D,20090803,000000,20.3555,20.7512,20.1859,20.3901,733538.9452383,0
+POOL.US,D,20090804,000000,20.3555,20.529,20.1581,20.399,931598.786819,0
+POOL.US,D,20090805,000000,20.3723,20.529,19.928,20.3555,619980.40046194,0
+POOL.US,D,20090806,000000,20.3823,20.9048,20.3029,20.3187,830821.67961587,0
+POOL.US,D,20090807,000000,20.6896,20.9147,20.4229,20.5101,977213.21027447,0
+POOL.US,D,20090810,000000,20.4496,20.6292,20.0976,20.2583,840408.26203429,0
+POOL.US,D,20090811,000000,20.1323,20.2752,19.815,19.8517,612364.38211312,0
+POOL.US,D,20090812,000000,19.8944,20.3099,19.8597,20.0639,629873.55989017,0
+POOL.US,D,20090813,000000,20.1949,20.6122,19.711,20.4328,537980.12663232,0
+POOL.US,D,20090814,000000,20.3456,20.3456,18.9068,19.0425,964544.7221259,0
+POOL.US,D,20090817,000000,18.6311,18.8215,18.172,18.172,930821.25104742,0
+POOL.US,D,20090818,000000,18.2374,18.9831,18.2156,18.6648,451871.31748052,0
+POOL.US,D,20090819,000000,18.5141,18.9831,18.1263,18.8711,529253.77509997,0
+POOL.US,D,20090820,000000,18.8541,19.0605,18.7094,18.8383,380565.94229885,0
+POOL.US,D,20090821,000000,19.1794,19.5761,18.9068,19.5324,439710.09326595,0
+POOL.US,D,20090824,000000,19.5324,19.7198,19.1447,19.3192,286697.91106338,0
+POOL.US,D,20090825,000000,19.355,19.7893,19.1368,19.7536,312086.31968781,0
+POOL.US,D,20090826,000000,19.6773,20.0639,19.5761,19.9945,446845.06808295,0
+POOL.US,D,20090827,000000,20.0114,20.4655,19.5581,20.399,775465.36828307,0
+POOL.US,D,20090828,000000,20.4328,21.4264,20.2037,21.0654,947202.95153184,0
+POOL.US,D,20090831,000000,20.8265,20.9404,20.293,20.4229,870313.6391683,0
+POOL.US,D,20090901,000000,20.3633,20.8789,19.8944,20.0976,583527.99060541,0
+POOL.US,D,20090902,000000,19.9856,20.407,19.9023,20.0887,381623.83467808,0
+POOL.US,D,20090903,000000,20.1769,20.4229,19.9509,20.3901,200020.32088024,0
+POOL.US,D,20090904,000000,20.407,20.407,19.9023,20.285,392095.85990771,0
+POOL.US,D,20090908,000000,20.407,20.5706,20.2196,20.3456,265299.03747444,0
+POOL.US,D,20090909,000000,20.3555,20.5448,20.1671,20.519,1200119.9083274,0
+POOL.US,D,20090910,000000,20.4407,20.5448,20.1165,20.2443,336502.55647851,0
+POOL.US,D,20090911,000000,20.3187,20.4407,20.0381,20.2126,543819.20849669,0
+POOL.US,D,20090914,000000,20.0887,20.3456,19.9687,20.3456,315568.59078931,0
+POOL.US,D,20090915,000000,20.1769,20.416,20.1769,20.3029,456252.14159431,0
+POOL.US,D,20090916,000000,20.3633,20.5706,20.2523,20.5002,457729.560408,0
+POOL.US,D,20090917,000000,20.407,20.6896,20.293,20.3633,381272.88468,0
+POOL.US,D,20090918,000000,20.3633,20.4853,20.1769,20.3376,481406.58355335,0
+POOL.US,D,20090921,000000,20.1581,20.4943,19.8686,20.1422,314761.80918455,0
+POOL.US,D,20090922,000000,20.2355,20.2355,19.6455,19.6455,510973.11241337,0
+POOL.US,D,20090923,000000,19.7198,19.7198,18.88,18.88,636471.01646301,0
+POOL.US,D,20090924,000000,18.9732,19.3014,18.3395,18.3555,803166.2146821,0
+POOL.US,D,20090925,000000,18.3643,18.4545,17.7912,18.0302,1026086.0229361,0
+POOL.US,D,20090928,000000,18.046,18.5141,17.8437,18.4545,902986.2772066,0
+POOL.US,D,20090929,000000,18.5229,18.7957,18.4079,18.7183,530356.04046745,0
+POOL.US,D,20090930,000000,18.7878,19.112,18.3912,19.0505,779441.79311746,0
+POOL.US,D,20091001,000000,19.224,19.224,18.4358,18.4446,500599.91793032,0
+POOL.US,D,20091002,000000,18.2692,18.6222,18.0896,18.3306,460409.08381278,0
+POOL.US,D,20091005,000000,18.3555,18.8711,18.2305,18.7183,480340.62335809,0
+POOL.US,D,20091006,000000,18.8215,19.3192,18.7689,19.0425,273181.29375283,0
+POOL.US,D,20091007,000000,18.9245,19.1794,18.8215,18.9831,165786.56043675,0
+POOL.US,D,20091008,000000,19.0505,19.3094,18.9167,19.112,329157.81844428,0
+POOL.US,D,20091009,000000,19.0425,19.6018,19.0258,19.5047,349022.7985072,0
+POOL.US,D,20091012,000000,19.5146,19.938,19.5146,19.6841,252374.39616636,0
+POOL.US,D,20091013,000000,19.6455,19.7793,19.2737,19.5581,269853.31963325,0
+POOL.US,D,20091014,000000,19.7198,20.2037,19.4045,20.1581,452727.51445856,0
+POOL.US,D,20091015,000000,20.0381,20.2443,19.7893,20.2037,237409.6058753,0
+POOL.US,D,20091016,000000,20.0976,20.2266,19.703,20.1165,484436.04847918,0
+POOL.US,D,20091019,000000,20.2355,20.5538,20.0292,20.2523,405935.18986016,0
+POOL.US,D,20091020,000000,20.285,20.3901,19.7287,19.9945,296460.97695784,0
+POOL.US,D,20091021,000000,19.8517,20.7233,19.8517,20.0887,460538.16886953,0
+POOL.US,D,20091022,000000,20.1244,20.293,19.5047,20.2355,338794.82471301,0
+POOL.US,D,20091023,000000,20.2355,20.2523,19.5414,19.5761,533396.59864035,0
+POOL.US,D,20091026,000000,19.5324,20.399,19.4461,19.703,506558.00008139,0
+POOL.US,D,20091027,000000,17.6364,18.6747,17.2597,17.569,2029003.2951378,0
+POOL.US,D,20091028,000000,17.4075,17.4075,16.1272,16.4526,1703802.7404649,0
+POOL.US,D,20091029,000000,16.6072,17.2339,16.5209,17.0297,641898.63970894,0
+POOL.US,D,20091030,000000,16.867,17.2518,16.5041,16.7917,900172.62636004,0
+POOL.US,D,20091102,000000,16.8572,17.0366,16.3097,16.7381,559597.83973156,0
+POOL.US,D,20091103,000000,16.6488,16.871,16.5041,16.8492,410488.46354196,0
+POOL.US,D,20091104,000000,16.9791,17.0049,16.5904,16.5973,385177.707647,0
+POOL.US,D,20091105,000000,16.6865,17.1555,16.6488,17.1308,287117.43749785,0
+POOL.US,D,20091106,000000,16.9156,17.3985,16.8313,17.2775,285719.68836763,0
+POOL.US,D,20091109,000000,17.447,17.6296,17.2875,17.594,301757.49819302,0
+POOL.US,D,20091110,000000,17.5086,17.6732,17.1487,17.3123,423749.93617001,0
+POOL.US,D,20091111,000000,17.4997,17.9974,17.4153,17.8061,393389.73590632,0
+POOL.US,D,20091112,000000,17.7217,17.8616,17.447,17.585,320768.2982319,0
+POOL.US,D,20091113,000000,17.6454,17.8349,17.2438,17.6296,254924.83451438,0
+POOL.US,D,20091116,000000,17.7912,18.1531,17.6732,18.0797,357568.63265549,0
+POOL.US,D,20091117,000000,18.0043,18.054,17.8259,17.9559,203503.60045874,0
+POOL.US,D,20091118,000000,17.8526,18.0619,17.345,17.4897,381612.74143101,0
+POOL.US,D,20091119,000000,17.3123,17.4313,16.5904,16.6775,600255.59870286,0
+POOL.US,D,20091120,000000,16.5388,16.6865,16.3236,16.3504,546839.59712948,0
+POOL.US,D,20091123,000000,16.5488,16.6775,16.0599,16.1362,817581.38500494,0
+POOL.US,D,20091124,000000,16.1967,16.1967,15.6583,15.6939,1028092.8921779,0
+POOL.US,D,20091125,000000,15.8328,15.8328,15.4857,15.5174,637826.40955897,0
+POOL.US,D,20091127,000000,15.3113,15.6771,15.2844,15.3113,373314.99262617,0
+POOL.US,D,20091130,000000,15.338,15.5006,15.0216,15.4857,811861.30342728,0
+POOL.US,D,20091201,000000,15.5105,15.8675,15.3827,15.6672,761348.70715398,0
+POOL.US,D,20091202,000000,15.5958,15.809,15.4361,15.6483,413965.69225843,0
+POOL.US,D,20091203,000000,15.6672,15.7536,15.219,15.219,544676.41395174,0
+POOL.US,D,20091204,000000,15.4451,15.6306,15.1952,15.5006,787595.32971046,0
+POOL.US,D,20091207,000000,15.4262,15.8675,15.4262,15.7188,538441.00062404,0
+POOL.US,D,20091208,000000,15.6672,15.8179,15.454,15.6047,451944.93630196,0
+POOL.US,D,20091209,000000,15.4768,15.6136,15.2437,15.4857,415943.31566707,0
+POOL.US,D,20091210,000000,15.4927,15.7603,15.4183,15.5591,347329.56561423,0
+POOL.US,D,20091211,000000,15.5859,15.7773,15.5859,15.7109,202795.64960057,0
+POOL.US,D,20091214,000000,15.7872,15.9488,15.7872,15.923,299557.00136607,0
+POOL.US,D,20091215,000000,15.8328,15.9993,15.7376,15.7376,369405.12727416,0
+POOL.US,D,20091216,000000,15.794,15.9042,15.7536,15.8853,388657.96179447,0
+POOL.US,D,20091217,000000,15.7872,15.8754,15.6216,15.7109,387243.06855515,0
+POOL.US,D,20091218,000000,15.8506,15.8576,15.4927,15.6771,1392056.277528,0
+POOL.US,D,20091221,000000,15.7109,16.0688,15.6583,16.0341,518711.15647991,0
+POOL.US,D,20091222,000000,16.0083,16.3236,15.8576,16.2502,277519.76183236,0
+POOL.US,D,20091223,000000,16.3166,16.6488,15.9925,16.4624,265415.01233012,0
+POOL.US,D,20091224,000000,16.5488,16.5488,16.2949,16.2949,68518.953214274,0
+POOL.US,D,20091228,000000,16.395,16.4624,16.2859,16.4099,170352.94431963,0
+POOL.US,D,20091229,000000,16.4188,16.6588,16.395,16.6409,296267.3493727,0
+POOL.US,D,20091230,000000,16.5973,16.7035,16.4039,16.6331,241062.3095908,0
+POOL.US,D,20091231,000000,16.5755,16.8492,16.3504,16.3583,314000.40904507,0
+POOL.US,D,20100104,000000,16.5904,16.7035,16.4188,16.5834,253164.03366202,0
+POOL.US,D,20100105,000000,16.5388,16.8155,16.4951,16.7549,880391.34988861,0
+POOL.US,D,20100106,000000,15.9042,16.5298,15.9042,16.2145,977212.20179746,0
+POOL.US,D,20100107,000000,16.1531,16.3504,15.8576,16.1105,386823.54212067,0
+POOL.US,D,20100108,000000,16.0341,16.1272,15.932,15.9925,457729.560408,0
+POOL.US,D,20100111,000000,16.0341,16.1105,15.5958,15.8675,465468.61295155,0
+POOL.US,D,20100112,000000,15.7188,15.923,15.6672,15.8239,483537.49546689,0
+POOL.US,D,20100113,000000,15.8853,16.3166,15.8179,16.2423,399709.86130253,0
+POOL.US,D,20100114,000000,16.1452,16.395,16.042,16.3504,364269.96235994,0
+POOL.US,D,20100115,000000,16.4099,16.6331,16.2056,16.5209,870760.39448194,0
+POOL.US,D,20100119,000000,16.1362,17.114,16.1362,16.9245,945408.87093827,0
+POOL.US,D,20100120,000000,16.8065,16.9156,16.5665,16.7123,275348.51083858,0
+POOL.US,D,20100121,000000,16.7917,16.987,16.6775,16.7202,523291.65904087,0
+POOL.US,D,20100122,000000,16.7202,16.8809,16.3861,16.4803,436060.41498146,0
+POOL.US,D,20100125,000000,16.6072,16.6409,16.2779,16.3861,345727.09565181,0
+POOL.US,D,20100126,000000,16.3336,16.5488,16.2056,16.2056,299886.773347,0
+POOL.US,D,20100127,000000,16.1362,16.2949,16.0519,16.2949,231842.81280253,0
+POOL.US,D,20100128,000000,16.2779,16.3672,15.9042,16.1709,256887.33076794,0
+POOL.US,D,20100129,000000,16.2145,16.4099,15.7109,15.7466,492025.84642586,0
+POOL.US,D,20100201,000000,15.7872,16.2423,15.7536,16.2056,360715.08091401,0
+POOL.US,D,20100202,000000,16.1709,16.3672,16.0866,16.1619,332890.19184325,0
+POOL.US,D,20100203,000000,16.0519,16.2949,15.8576,16.2502,320953.858001,0
+POOL.US,D,20100204,000000,16.1709,16.1709,15.8179,15.8328,402524.52062609,0
+POOL.US,D,20100205,000000,15.8943,15.8943,15.5769,15.801,434304.65651413,0
+POOL.US,D,20100208,000000,15.8239,16.0777,15.7872,15.932,274076.8213341,0
+POOL.US,D,20100209,000000,16.2949,17.4997,16.2949,16.7202,1308892.2212336,0
+POOL.US,D,20100210,000000,16.7381,16.9959,16.5665,16.7818,593239.62417256,0
+POOL.US,D,20100211,000000,16.6775,17.3123,16.6775,17.1407,530077.70081382,0
+POOL.US,D,20100212,000000,17.0366,17.6811,16.9245,17.6653,611097.73499366,0
+POOL.US,D,20100216,000000,17.7069,18.2086,17.6296,18.1163,642853.66743357,0
+POOL.US,D,20100217,000000,18.1898,18.4179,17.8616,17.9974,707624.11161678,0
+POOL.US,D,20100218,000000,17.8715,17.8715,17.105,17.6454,914151.12613931,0
+POOL.US,D,20100219,000000,17.5523,17.7277,17.3211,17.7139,631905.64105713,0
+POOL.US,D,20100222,000000,17.7069,17.8715,17.5086,17.7545,506908.95007946,0
+POOL.US,D,20100223,000000,17.7377,17.7377,17.3728,17.4243,471373.2458213,0
+POOL.US,D,20100224,000000,17.4897,17.5523,17.3291,17.4382,394145.08518377,0
+POOL.US,D,20100225,000000,17.2438,17.5333,17.2438,17.5165,389146.06466534,0
+POOL.US,D,20100226,000000,17.4729,17.4729,17.105,17.1308,223920.21744391,0
+POOL.US,D,20100301,000000,17.2686,17.5433,17.0871,17.3549,439374.27042297,0
+POOL.US,D,20100302,000000,17.4313,17.6027,17.3211,17.577,241852.95556344,0
+POOL.US,D,20100303,000000,17.6554,18.0797,17.6207,17.8943,287669.07442009,0
+POOL.US,D,20100304,000000,17.9559,18.0043,17.7069,17.9559,133946.92440536,0
+POOL.US,D,20100305,000000,17.9221,18.4545,17.7822,18.4179,471818.99265792,0
+POOL.US,D,20100308,000000,18.4783,18.8046,18.4358,18.4783,464167.67761389,0
+POOL.US,D,20100309,000000,18.3912,18.8898,18.3912,18.7878,749214.71181856,0
+POOL.US,D,20100310,000000,18.7629,19.0605,18.7629,18.9732,624848.3189696,0
+POOL.US,D,20100311,000000,18.8125,19.0347,18.7441,18.9068,213446.17526025,0
+POOL.US,D,20100312,000000,19.0425,19.0425,18.7183,18.9345,275891.07146778,0
+POOL.US,D,20100315,000000,18.8125,19.0425,18.8046,18.9831,269869.45526534,0
+POOL.US,D,20100316,000000,19.0258,19.5671,18.9514,19.5671,293996.25915534,0
+POOL.US,D,20100317,000000,19.5414,19.5929,19.4045,19.4729,264473.09480658,0
+POOL.US,D,20100318,000000,19.5047,19.6356,19.3877,19.4729,162147.97539933,0
+POOL.US,D,20100319,000000,19.584,19.8597,19.4461,19.6455,574112.84927798,0
+POOL.US,D,20100322,000000,19.5146,20.0639,19.5146,20.0639,363337.12112945,0
+POOL.US,D,20100323,000000,20.0976,20.3187,19.944,20.3029,304312.97892606,0
+POOL.US,D,20100324,000000,20.1859,20.293,19.8944,19.944,198085.05350585,0
+POOL.US,D,20100325,000000,19.9767,20.2126,19.7714,19.806,420157.74107487,0
+POOL.US,D,20100326,000000,19.7714,19.9945,19.6108,19.694,347185.35340238,0
+POOL.US,D,20100329,000000,19.7973,19.944,19.7198,19.815,193589.26301339,0
+POOL.US,D,20100330,000000,19.9023,19.9103,19.4124,19.7714,419022.19596619,0
+POOL.US,D,20100331,000000,19.6455,19.9767,19.4124,19.4124,252434.90478673,0
+POOL.US,D,20100401,000000,19.4651,19.703,19.112,19.3797,266993.27884442,0
+POOL.US,D,20100405,000000,19.3877,20.0887,19.345,20.0887,308977.18507851,0
+POOL.US,D,20100406,000000,20.0203,20.0203,19.833,19.8517,188803.03114321,0
+POOL.US,D,20100407,000000,19.7714,19.944,19.5235,19.584,325460.74174052,0
+POOL.US,D,20100408,000000,19.4551,19.6773,19.1972,19.6455,144568.20423186,0
+POOL.US,D,20100409,000000,19.5671,19.6108,19.1368,19.5146,157901.27872734,0
+POOL.US,D,20100412,000000,19.5761,19.5761,19.2924,19.3877,198355.32534344,0
+POOL.US,D,20100413,000000,19.4045,19.4045,19.1715,19.355,241534.27682957,0
+POOL.US,D,20100414,000000,19.3947,19.694,19.3094,19.694,326905.88929002,0
+POOL.US,D,20100415,000000,19.6356,20.285,19.6356,20.2583,535752.40092622,0
+POOL.US,D,20100416,000000,20.2583,20.5538,20.1492,20.4853,384730.95233337,0
+POOL.US,D,20100419,000000,21.1964,21.4343,20.7589,21.3748,827169.98437738,0
+POOL.US,D,20100420,000000,21.4343,21.6604,21.1695,21.356,567945.00390968,0
+POOL.US,D,20100421,000000,21.3163,21.4343,20.9048,20.9404,889995.07641614,0
+POOL.US,D,20100422,000000,21.0833,21.8299,20.8096,21.708,1105212.1372988,0
+POOL.US,D,20100423,000000,21.8141,22.185,21.4512,21.8845,965298.05444934,0
+POOL.US,D,20100426,000000,21.9153,22.4706,21.8221,22.1968,587584.08512327,0
+POOL.US,D,20100427,000000,22.172,22.3099,21.7169,21.7863,646137.26856489,0
+POOL.US,D,20100428,000000,21.8895,22.2237,21.584,21.6921,446197.62584514,0
+POOL.US,D,20100429,000000,21.7943,21.8736,21.5147,21.6861,370596.13861817,0
+POOL.US,D,20100430,000000,21.7516,21.8736,21.0228,21.0317,466196.73334983,0
+POOL.US,D,20100503,000000,21.1328,21.8299,21.1328,21.7684,524907.23920438,0
+POOL.US,D,20100504,000000,21.5235,21.6237,21.0049,21.1884,322306.22566596,0
+POOL.US,D,20100505,000000,20.8789,21.2668,20.7422,20.9326,515816.82747288,0
+POOL.US,D,20100506,000000,20.9326,21.0744,18.8215,20.4576,452427.99678781,0
+POOL.US,D,20100507,000000,20.3823,20.4407,19.703,20.0024,705065.60545272,0
+POOL.US,D,20100510,000000,20.7739,21.1011,20.5379,21.0654,365157.42212516,0
+POOL.US,D,20100511,000000,20.8185,21.4967,20.5448,21.3242,461414.5353877,0
+POOL.US,D,20100512,000000,21.4264,22.2067,21.3907,22.189,295306.27078605,0
+POOL.US,D,20100513,000000,22.0213,22.1037,21.3748,21.5553,449691.9986707,0
+POOL.US,D,20100514,000000,21.3907,21.4175,21.0049,21.3837,336734.50618988,0
+POOL.US,D,20100517,000000,21.4967,21.8548,21.3163,21.7516,508227.02952621,0
+POOL.US,D,20100518,000000,22.0373,22.0957,21.3242,21.356,343085.89437326,0
+POOL.US,D,20100519,000000,21.2488,21.8548,21.0921,21.3083,489474.39960083,0
+POOL.US,D,20100520,000000,20.8701,21.479,20.7135,20.8979,702370.95489285,0
+POOL.US,D,20100521,000000,20.5002,21.1428,20.1581,20.6896,900809.98382779,0
+POOL.US,D,20100524,000000,20.7322,20.9901,20.285,20.6718,406621.96270121,0
+POOL.US,D,20100525,000000,20.2682,20.2682,19.3271,19.815,1301257.0418216,0
+POOL.US,D,20100526,000000,19.9023,20.4328,19.9023,20.2752,766312.43097719,0
+POOL.US,D,20100527,000000,20.5805,21.0654,20.5706,20.7669,904283.17863623,0
+POOL.US,D,20100528,000000,20.6619,20.9981,20.5379,20.5706,393635.80429578,0
+POOL.US,D,20100601,000000,20.4655,20.7322,20.0114,20.0381,650892.23764788,0
+POOL.US,D,20100602,000000,20.1076,20.6896,19.815,20.6807,404235.90610517,0
+POOL.US,D,20100603,000000,20.6023,21.0654,20.5448,20.9048,260221.35574956,0
+POOL.US,D,20100604,000000,20.4655,20.8265,20.0729,20.1244,868993.54276753,0
+POOL.US,D,20100607,000000,20.1581,20.3099,19.5581,19.5671,500460.7481035,0
+POOL.US,D,20100608,000000,19.6177,19.7436,19.1199,19.4461,679442.22168591,0
+POOL.US,D,20100609,000000,19.5761,20.0024,19.5146,19.7287,812805.23790483,0
+POOL.US,D,20100610,000000,19.9103,20.3456,19.8854,20.3276,693125.23770244,0
+POOL.US,D,20100611,000000,20.0292,20.4853,19.9767,20.4853,492593.61898019,0
+POOL.US,D,20100614,000000,20.6122,20.9981,20.5538,20.6202,532039.18859036,0
+POOL.US,D,20100615,000000,20.7512,20.7918,20.2266,20.3029,638256.0207635,0
+POOL.US,D,20100616,000000,20.1859,20.285,19.7973,19.8765,479808.14749894,0
+POOL.US,D,20100617,000000,19.8597,19.938,19.1972,19.806,686926.12954695,0
+POOL.US,D,20100618,000000,19.9607,20.0292,19.2399,19.944,564393.14789478,0
+POOL.US,D,20100621,000000,20.2196,20.3029,19.6018,19.7536,172484.86471018,0
+POOL.US,D,20100622,000000,19.8854,20.1671,19.3014,19.3014,354326.37908142,0
+POOL.US,D,20100623,000000,19.3014,19.5146,18.9582,19.3014,270374.70224531,0
+POOL.US,D,20100624,000000,19.1298,19.5047,18.9831,19.2924,461182.58567632,0
+POOL.US,D,20100625,000000,19.4372,19.7714,19.2737,19.703,1488209.5176589,0
+POOL.US,D,20100628,000000,19.7287,20.4853,19.5324,20.0381,441694.77601362,0
+POOL.US,D,20100629,000000,19.7357,19.815,19.2737,19.4372,523138.37053598,0
+POOL.US,D,20100630,000000,19.3877,19.5175,18.7302,18.7996,604166.47253187,0
+POOL.US,D,20100701,000000,18.8711,19.0088,18.4358,18.5954,823188.51715794,0
+POOL.US,D,20100702,000000,18.7689,18.9167,17.9876,18.1163,525670.65629787,0
+POOL.US,D,20100706,000000,18.4358,18.4872,17.466,17.6653,534977.89058565,0
+POOL.US,D,20100707,000000,17.7822,18.3227,17.6653,18.2632,448942.70025528,0
+POOL.US,D,20100708,000000,18.4446,18.8898,17.9876,18.286,455248.70697341,0
+POOL.US,D,20100709,000000,18.5309,18.8898,18.3306,18.88,701483.49512763,0
+POOL.US,D,20100712,000000,18.8125,19.1199,18.4545,18.5775,287537.97240933,0
+POOL.US,D,20100713,000000,18.88,19.345,18.6836,19.2924,400201.99808142,0
+POOL.US,D,20100714,000000,19.1635,19.4461,19.0258,19.1894,243909.24017854,0
+POOL.US,D,20100715,000000,19.1447,19.2151,18.7778,19.0505,279366.28323023,0
+POOL.US,D,20100716,000000,18.8621,19.1547,18.3128,18.3643,632280.79450334,0
+POOL.US,D,20100719,000000,18.3722,18.6043,18.054,18.3555,244988.3105749,0
+POOL.US,D,20100720,000000,18.0896,18.7878,18.0797,18.7351,250916.13841579,0
+POOL.US,D,20100721,000000,18.7629,19.0009,18.4179,18.5141,492218.46553399,0
+POOL.US,D,20100722,000000,18.8215,18.9514,17.5165,17.9122,1088648.9109533,0
+POOL.US,D,20100723,000000,17.7734,18.6836,17.7466,18.5865,458748.122184,0
+POOL.US,D,20100726,000000,18.6836,19.3947,18.5379,19.3877,430708.42751097,0
+POOL.US,D,20100727,000000,19.4294,19.9856,19.3094,19.9607,728488.49239258,0
+POOL.US,D,20100728,000000,19.9687,20.0729,19.1715,19.2577,491052.66611514,0
+POOL.US,D,20100729,000000,19.3608,19.3877,18.8898,19.2577,341399.72081934,0
+POOL.US,D,20100730,000000,18.9425,19.345,18.7878,18.9732,324215.2726382,0
+POOL.US,D,20100802,000000,19.2577,19.4888,19.0347,19.3192,235893.86493538,0
+POOL.US,D,20100803,000000,19.2151,19.6543,19.0605,19.4888,306970.3158367,0
+POOL.US,D,20100804,000000,19.5324,20.0203,19.3361,19.9767,448338.62252873,0
+POOL.US,D,20100805,000000,19.7625,19.9509,19.5047,19.7357,191512.80885816,0
+POOL.US,D,20100806,000000,19.5146,19.6266,19.0673,19.3094,253976.86612881,0
+POOL.US,D,20100809,000000,19.4967,19.5047,19.1894,19.4551,259119.09038207,0
+POOL.US,D,20100810,000000,19.1794,19.3797,18.6836,18.7263,345147.2213734,0
+POOL.US,D,20100811,000000,18.4783,18.6479,17.6811,17.7377,599839.0976994,0
+POOL.US,D,20100812,000000,17.3628,17.7545,17.3628,17.7545,456752.34618926,0
+POOL.US,D,20100813,000000,17.6296,17.8943,17.1804,17.1971,303050.36571463,0
+POOL.US,D,20100816,000000,17.1555,17.3628,17.0792,17.3211,407235.11672081,0
+POOL.US,D,20100817,000000,17.5523,17.5601,17.3123,17.4382,536459.34330737,0
+POOL.US,D,20100818,000000,17.4729,17.4729,17.1804,17.345,606932.72495915,0
+POOL.US,D,20100819,000000,17.3549,17.4382,16.5904,16.7035,394637.22196267,0
+POOL.US,D,20100820,000000,16.5904,16.8244,16.3672,16.7639,218669.077674,0
+POOL.US,D,20100823,000000,16.8402,16.9791,16.6072,16.6261,215354.21375548,0
+POOL.US,D,20100824,000000,16.4337,16.4893,16.2592,16.3166,535767.5280813,0
+POOL.US,D,20100825,000000,16.1531,16.3762,15.9557,16.3166,470263.92111478,0
+POOL.US,D,20100826,000000,16.3415,16.4436,15.9042,16.2859,730736.3876388,0
+POOL.US,D,20100827,000000,16.4724,16.4724,15.9398,16.3672,498084.77627752,0
+POOL.US,D,20100830,000000,16.2859,16.4099,15.923,15.923,218290.89879677,0
+POOL.US,D,20100831,000000,15.8863,16.3068,15.7109,15.8179,349033.89175427,0
+POOL.US,D,20100901,000000,16.0519,16.7035,15.8179,16.6965,382467.92993204,0
+POOL.US,D,20100902,000000,16.6161,16.7461,16.2859,16.6331,253509.94127505,0
+POOL.US,D,20100903,000000,16.7818,17.1218,16.7818,17.0871,427426.84333366,0
+POOL.US,D,20100907,000000,17.0634,17.0634,16.5755,16.6261,302282.91471311,0
+POOL.US,D,20100908,000000,16.6261,16.871,16.4188,16.7917,190685.85771329,0
+POOL.US,D,20100909,000000,17.0297,17.0792,16.5665,16.6331,359081.3481644,0
+POOL.US,D,20100910,000000,16.6409,16.7818,16.5209,16.6965,134742.61276304,0
+POOL.US,D,20100913,000000,16.867,17.1218,16.8492,16.9245,260629.78893696,0
+POOL.US,D,20100914,000000,16.8244,17.0297,16.6072,16.7282,318746.301835,0
+POOL.US,D,20100915,000000,16.6072,16.9434,16.3672,16.871,177888.28450798,0
+POOL.US,D,20100916,000000,16.8244,16.9344,16.0777,16.2056,924125.97220502,0
+POOL.US,D,20100917,000000,16.395,16.6488,16.2145,16.5388,470408.13332662,0
+POOL.US,D,20100920,000000,16.5973,17.0127,16.4951,16.9344,375701.04922222,0
+POOL.US,D,20100921,000000,16.9156,16.9156,16.6161,16.7282,612883.74777118,0
+POOL.US,D,20100922,000000,16.6161,16.8313,16.3415,16.6865,449143.38717946,0
+POOL.US,D,20100923,000000,16.5131,16.7202,16.4724,16.4893,453213.60037542,0
+POOL.US,D,20100924,000000,16.7549,17.3361,16.7035,17.2954,333198.78580707,0
+POOL.US,D,20100927,000000,17.3291,17.3361,17.0634,17.2686,187103.74738822,0
+POOL.US,D,20100928,000000,17.2686,17.4313,16.8402,17.4243,300883.14862886,0
+POOL.US,D,20100929,000000,17.3211,17.6296,17.1645,17.577,269253.27581471,0
+POOL.US,D,20100930,000000,17.6712,17.9549,17.1347,17.2111,375749.45611851,0
+POOL.US,D,20101001,000000,17.3728,17.4997,17.2438,17.3549,146938.12519581,0
+POOL.US,D,20101004,000000,17.3291,17.5165,16.9513,16.9513,248527.05638873,0
+POOL.US,D,20101005,000000,17.1734,17.7377,17.1645,17.6554,275247.66313799,0
+POOL.US,D,20101006,000000,17.6027,17.7734,17.4997,17.6732,211754.9593213,0
+POOL.US,D,20101007,000000,17.8349,17.9816,17.6364,17.7277,150180.3787699,0
+POOL.US,D,20101008,000000,17.69,18.1353,17.6811,17.8784,302036.84632366,0
+POOL.US,D,20101011,000000,17.8784,18.1531,17.7545,17.9726,165871.27250525,0
+POOL.US,D,20101012,000000,17.8943,17.9032,17.5264,17.5264,427194.89362229,0
+POOL.US,D,20101013,000000,17.577,17.8616,17.5086,17.585,341317.02570485,0
+POOL.US,D,20101014,000000,17.577,17.8349,17.577,17.8061,481001.17579697,0
+POOL.US,D,20101015,000000,18.046,18.0896,17.69,17.7991,403177.00524893,0
+POOL.US,D,20101018,000000,17.7466,18.0896,17.6811,17.9399,263112.65932557,0
+POOL.US,D,20101019,000000,17.7734,18.1263,17.6296,17.8784,581691.5539776,0
+POOL.US,D,20101020,000000,17.9974,18.1163,17.8349,17.931,358738.46598239,0
+POOL.US,D,20101021,000000,18.0986,18.1898,17.0207,17.6207,887135.0356273,0
+POOL.US,D,20101022,000000,17.6811,17.7912,17.5433,17.6207,309898.93306194,0
+POOL.US,D,20101025,000000,17.7277,17.8526,17.3043,17.3816,595062.95059928,0
+POOL.US,D,20101026,000000,17.2775,17.4997,17.2161,17.2686,357132.97058893,0
+POOL.US,D,20101027,000000,17.1407,17.3361,17.0634,17.3123,339787.16608685,0
+POOL.US,D,20101028,000000,17.4818,17.5333,17.1218,17.2875,224553.54100362,0
+POOL.US,D,20101029,000000,17.1923,17.343,17.107,17.2656,206655.09110229,0
+POOL.US,D,20101101,000000,17.3211,17.4153,17.0961,17.1804,323413.53341848,0
+POOL.US,D,20101102,000000,17.4153,17.6127,17.3291,17.569,285082.33089987,0
+POOL.US,D,20101103,000000,17.6207,17.6653,17.1308,17.5523,670719.90406157,0
+POOL.US,D,20101104,000000,17.7912,18.4,17.7217,18.3912,325980.10739858,0
+POOL.US,D,20101105,000000,18.4258,18.6569,18.3038,18.6409,257998.67242847,0
+POOL.US,D,20101108,000000,18.6043,18.8125,18.6043,18.7629,261075.53577358,0
+POOL.US,D,20101109,000000,18.8383,18.8383,18.4358,18.5527,627669.0291552,0
+POOL.US,D,20101110,000000,18.6479,18.6747,18.163,18.5596,589424.5556591,0
+POOL.US,D,20101111,000000,18.3555,18.6648,18.3227,18.5379,108332.6169316,0
+POOL.US,D,20101112,000000,18.3395,18.5527,18.2949,18.2949,175382.21914822,0
+POOL.US,D,20101115,000000,18.3643,18.6222,18.2543,18.3306,127371.65432666,0
+POOL.US,D,20101116,000000,18.1453,18.4179,18.1453,18.286,241170.21663043,0
+POOL.US,D,20101117,000000,18.3306,18.4,18.2156,18.3128,126215.93967785,0
+POOL.US,D,20101118,000000,18.4872,18.7957,18.2949,18.3306,279466.12245382,0
+POOL.US,D,20101119,000000,18.3306,18.4725,18.0896,18.3128,212904.62310807,0
+POOL.US,D,20101122,000000,18.1163,18.2374,17.9559,18.172,155609.01049285,0
+POOL.US,D,20101123,000000,18.0143,18.1809,17.8437,18.1263,253526.07690715,0
+POOL.US,D,20101124,000000,18.2235,18.3643,17.9399,18.0719,608177.18558448,0
+POOL.US,D,20101126,000000,17.9221,18.0797,17.7466,17.8943,240799.09709224,0
+POOL.US,D,20101129,000000,17.7377,18.2374,17.6811,18.2156,247187.79892485,0
+POOL.US,D,20101130,000000,18.0183,18.2533,17.9608,18.17,411281.12646863,0
+POOL.US,D,20101201,000000,18.4258,18.4872,17.6732,18.4179,369467.65284853,0
+POOL.US,D,20101202,000000,18.3555,18.5379,18.2543,18.5229,298447.67665954,0
+POOL.US,D,20101203,000000,18.4079,18.6569,18.3395,18.6222,607117.27625123,0
+POOL.US,D,20101206,000000,18.5379,18.8621,18.5379,18.7778,136300.7097372,0
+POOL.US,D,20101207,000000,18.9245,19.1972,18.9167,18.9831,329671.1332403,0
+POOL.US,D,20101208,000000,19.0425,19.2399,18.9425,18.9425,187307.45974342,0
+POOL.US,D,20101209,000000,19.103,19.1635,18.3822,19.1199,252164.63294914,0
+POOL.US,D,20101210,000000,19.2151,19.5146,19.1199,19.5047,446713.96607216,0
+POOL.US,D,20101213,000000,19.5047,19.5235,19.3192,19.4045,173649.65565203,0
+POOL.US,D,20101214,000000,19.5146,19.5235,19.3608,19.4729,163537.65671351,0
+POOL.US,D,20101215,000000,19.4967,19.703,19.355,19.4124,211226.51737019,0
+POOL.US,D,20101216,000000,19.4104,19.5473,19.2547,19.5037,196554.18541084,0
+POOL.US,D,20101217,000000,19.5483,19.5929,19.3094,19.5235,402838.15697493,0
+POOL.US,D,20101220,000000,19.4372,19.711,19.3947,19.584,315414.2938074,0
+POOL.US,D,20101221,000000,19.703,19.806,19.5761,19.7793,142984.89533255,0
+POOL.US,D,20101222,000000,19.806,19.928,19.6543,19.8517,117598.50366214,0
+POOL.US,D,20101223,000000,19.7714,19.944,19.7714,19.823,145289.26529111,0
+POOL.US,D,20101227,000000,19.6773,20.1076,19.584,19.944,86671.539321113,0
+POOL.US,D,20101228,000000,19.9607,20.0817,19.9023,20.0114,224175.3621264,0
+POOL.US,D,20101229,000000,20.0104,20.0719,19.8577,19.942,124642.71554859,0
+POOL.US,D,20101230,000000,20.0807,20.4616,19.7149,19.8824,136593.16806894,0
+POOL.US,D,20101231,000000,19.8467,19.8993,19.3034,19.3301,294914.98170775,0
+POOL.US,D,20110103,000000,19.5146,20.1076,19.5146,19.9509,297875.87019717,0
+POOL.US,D,20110104,000000,19.938,19.9856,19.3708,19.584,213268.68330721,0
+POOL.US,D,20110105,000000,19.5483,19.8517,19.2924,19.833,273222.64131008,0
+POOL.US,D,20110106,000000,19.806,20.0292,19.3608,19.4204,153061.59757585,0
+POOL.US,D,20110107,000000,19.4651,19.584,19.0962,19.5324,168004.20137281,0
+POOL.US,D,20110110,000000,19.4818,19.8854,19.355,19.833,371261.7334421,0
+POOL.US,D,20110111,000000,19.8765,19.8765,19.6266,19.806,266771.41390311,0
+POOL.US,D,20110112,000000,19.938,20.2037,19.8854,19.9767,185596.07426434,0
+POOL.US,D,20110113,000000,20.0114,20.0887,19.823,20.0639,135339.63115055,0
+POOL.US,D,20110114,000000,20.0292,20.2037,19.9767,20.1671,137021.77079645,0
+POOL.US,D,20110118,000000,20.1492,20.2196,19.9767,20.1949,149244.51210839,0
+POOL.US,D,20110119,000000,20.1096,20.1512,19.7973,19.938,255802.20950954,0
+POOL.US,D,20110120,000000,19.8944,20.3376,19.823,20.1244,257017.42430169,0
+POOL.US,D,20110121,000000,20.2443,20.2583,20.054,20.1492,245383.63356123,0
+POOL.US,D,20110124,000000,20.0292,20.5617,20.0024,20.4755,236688.54481605,0
+POOL.US,D,20110125,000000,20.3633,20.7589,20.2523,20.7233,404139.0923126,0
+POOL.US,D,20110126,000000,20.7422,21.1964,20.6539,21.1011,484060.89503298,0
+POOL.US,D,20110127,000000,21.1091,21.2301,20.9048,21.2301,217476.04937598,0
+POOL.US,D,20110128,000000,21.2835,21.5147,20.8016,20.8789,510843.01887961,0
+POOL.US,D,20110131,000000,20.9653,21.1488,20.6321,20.9058,258577.53822988,0
+POOL.US,D,20110201,000000,20.9236,21.46,20.8979,21.2488,396074.30169613,0
+POOL.US,D,20110202,000000,21.0406,21.1428,20.7669,20.8789,375680.8796821,0
+POOL.US,D,20110203,000000,20.8314,20.9544,20.6768,20.9474,318508.30126161,0
+POOL.US,D,20110204,000000,20.9494,21.1964,20.7918,21.0575,196223.40495288,0
+POOL.US,D,20110207,000000,21.0496,21.4502,21.0049,21.3837,207295.47400105,0
+POOL.US,D,20110208,000000,21.3411,21.5147,21.1884,21.5147,170549.59733579,0
+POOL.US,D,20110209,000000,21.4967,21.6415,21.356,21.5642,223845.59014546,0
+POOL.US,D,20110210,000000,20.6945,21.6881,20.6945,21.6098,177802.56396248,0
+POOL.US,D,20110211,000000,21.5642,21.6694,21.5642,21.6415,249287.4480512,0
+POOL.US,D,20110214,000000,21.6088,21.7338,21.5642,21.6861,141050.63643517,0
+POOL.US,D,20110215,000000,21.6782,21.8825,21.5741,21.708,335205.65504888,0
+POOL.US,D,20110216,000000,21.8983,22.0957,21.7863,22.0789,348865.47609428,0
+POOL.US,D,20110218,000000,22.4119,23.0645,22.2267,22.3674,463737.05793237,0
+POOL.US,D,20110222,000000,22.1136,22.3367,21.591,21.6317,353888.70006084,0
+POOL.US,D,20110223,000000,21.6694,21.8031,21.1171,21.2668,486877.57131056,0
+POOL.US,D,20110224,000000,21.3748,21.5047,21.1248,21.4175,400983.56776102,0
+POOL.US,D,20110225,000000,21.3322,21.5324,21.3322,21.4967,325066.4272312,0
+POOL.US,D,20110228,000000,21.4383,21.6901,21.2419,21.4045,293087.621373,0
+POOL.US,D,20110301,000000,21.3659,21.47,20.8671,20.8761,599736.23304479,0
+POOL.US,D,20110302,000000,20.9781,21.1408,20.7025,21.0039,271625.21373267,0
+POOL.US,D,20110303,000000,21.1954,21.4175,21.0813,21.3995,233580.41868376,0
+POOL.US,D,20110304,000000,21.348,21.3837,21.1308,21.3074,228702.41540604,0
+POOL.US,D,20110307,000000,21.2747,21.3153,20.8859,21.0387,250110.36528804,0
+POOL.US,D,20110308,000000,21.0298,21.5245,20.9544,21.4085,190134.22079105,0
+POOL.US,D,20110309,000000,21.4264,21.5474,21.3074,21.4175,239670.6113226,0
+POOL.US,D,20110310,000000,21.2389,21.4175,20.9781,21.2211,295392.99980856,0
+POOL.US,D,20110311,000000,21.1498,21.2747,21.0218,21.1151,211507.88245485,0
+POOL.US,D,20110314,000000,21.1238,21.3153,20.8949,21.2122,577949.09580857,0
+POOL.US,D,20110315,000000,20.4893,21.0724,20.4893,20.6331,706137.61651003,0
+POOL.US,D,20110316,000000,20.5835,20.6945,20.3583,20.3843,387055.49183205,0
+POOL.US,D,20110317,000000,20.5578,20.7025,20.3653,20.3753,173391.48553851,0
+POOL.US,D,20110318,000000,20.5052,20.6768,20.41,20.533,405177.82362871,0
+POOL.US,D,20110321,000000,20.6678,20.8949,20.5835,20.6846,371521.92050962,0
+POOL.US,D,20110322,000000,20.6499,20.7977,20.6073,20.642,276023.18195556,0
+POOL.US,D,20110323,000000,20.5984,20.7382,20.4268,20.6589,182628.12643587,0
+POOL.US,D,20110324,000000,20.6331,20.7799,20.5984,20.6678,97447.116129533,0
+POOL.US,D,20110325,000000,20.7977,20.9603,20.6162,20.642,307348.49471392,0
+POOL.US,D,20110328,000000,20.7561,20.7561,20.5835,20.642,162384.96749573,0
+POOL.US,D,20110329,000000,20.6162,20.7382,20.6073,20.6678,157808.4988428,0
+POOL.US,D,20110330,000000,20.7561,20.8582,20.6678,20.7629,416360.82514752,0
+POOL.US,D,20110331,000000,20.8165,20.8512,19.6553,20.7809,351585.33857929,0
+POOL.US,D,20110401,000000,20.9296,21.3153,20.7799,21.0298,189093.47252093,0
+POOL.US,D,20110404,000000,21.0218,21.1954,20.9961,21.1775,124440.0116704,0
+POOL.US,D,20110405,000000,21.1615,21.2508,21.0327,21.1021,278825.73955505,0
+POOL.US,D,20110406,000000,21.348,21.348,21.0813,21.2568,177812.64873254,0
+POOL.US,D,20110407,000000,21.2698,21.5801,21.2508,21.4303,249515.36385455,0
+POOL.US,D,20110408,000000,21.5651,21.5651,21.1874,21.1874,212049.43460703,0
+POOL.US,D,20110411,000000,21.1874,21.4264,21.1874,21.3837,143169.44662463,0
+POOL.US,D,20110412,000000,21.3788,21.7238,21.3362,21.6387,393018.61636815,0
+POOL.US,D,20110413,000000,21.7268,21.8418,21.592,21.7704,224630.18525608,0
+POOL.US,D,20110414,000000,21.6704,22.0153,21.5404,21.9787,252755.60047462,0
+POOL.US,D,20110415,000000,21.8924,22.3872,21.8924,22.3406,255136.61468563,0
+POOL.US,D,20110418,000000,22.1264,22.2434,21.9608,22.1353,207687.77155637,0
+POOL.US,D,20110419,000000,22.2267,22.4209,22.1076,22.3674,214467.76246726,0
+POOL.US,D,20110420,000000,22.6083,23.1597,22.6083,23.1597,530547.65109858,0
+POOL.US,D,20110421,000000,24.3139,25.2371,24.1334,24.7969,960271.80505175,0
+POOL.US,D,20110425,000000,24.9356,25.2033,24.7631,24.7889,333596.12574741,0
+POOL.US,D,20110426,000000,24.9118,25.4909,24.6183,25.3302,555207.93932473,0
+POOL.US,D,20110427,000000,25.2292,25.5624,25.0913,25.4255,334421.05993827,0
+POOL.US,D,20110428,000000,25.3155,26.0214,25.3155,26.0214,323734.22910637,0
+POOL.US,D,20110429,000000,26.0085,26.2624,25.7548,26.074,348856.39980123,0
+POOL.US,D,20110502,000000,26.078,26.2802,25.7191,25.7548,453391.09232847,0
+POOL.US,D,20110503,000000,25.7538,25.8221,25.4225,25.5008,204751.08651509,0
+POOL.US,D,20110504,000000,25.3719,25.6417,25.1458,25.3719,277101.2438749,0
+POOL.US,D,20110505,000000,25.3115,25.8042,25.0943,25.2341,190409.53501367,0
+POOL.US,D,20110506,000000,25.8478,26.548,25.3214,25.9163,267765.77223096,0
+POOL.US,D,20110509,000000,25.8042,25.9689,25.7001,25.8835,171235.36169981,0
+POOL.US,D,20110510,000000,26.1147,26.3685,25.8835,26.3596,368068.8952413,0
+POOL.US,D,20110511,000000,26.3248,26.4606,25.8747,26.1235,233512.85072435,0
+POOL.US,D,20110512,000000,26.0541,26.8345,25.8042,26.8266,320517.18745744,0
+POOL.US,D,20110513,000000,26.7126,26.9059,26.2108,26.3348,157077.35301349,0
+POOL.US,D,20110516,000000,26.1047,26.4448,25.9768,25.9768,267290.77956116,0
+POOL.US,D,20110517,000000,25.7081,25.8935,25.3214,25.4304,301426.71773507,0
+POOL.US,D,20110518,000000,25.5761,25.5761,25.3659,25.482,274236.16070104,0
+POOL.US,D,20110519,000000,25.6039,25.951,25.5088,25.7001,239065.52511903,0
+POOL.US,D,20110520,000000,25.3719,25.8291,25.0765,25.3888,241723.87050668,0
+POOL.US,D,20110523,000000,24.893,25.3482,24.8096,25.1379,258555.35173574,0
+POOL.US,D,20110524,000000,25.2509,25.3888,24.7056,24.893,202376.12316609,0
+POOL.US,D,20110525,000000,24.8096,25.242,24.7829,25.1379,126390.40619988,0
+POOL.US,D,20110526,000000,25.1121,25.4641,24.8136,25.3888,127509.81567647,0
+POOL.US,D,20110527,000000,25.5851,25.96,25.3888,25.482,185470.0146386,0
+POOL.US,D,20110531,000000,25.7596,26.2019,25.5544,26.1831,345346.89982057,0
+POOL.US,D,20110601,000000,25.9947,26.1414,24.3982,24.531,449552.82884387,0
+POOL.US,D,20110602,000000,24.531,24.6649,23.8984,24.4627,292122.50887831,0
+POOL.US,D,20110603,000000,24.0898,24.407,23.9857,24.0204,303313.57821318,0
+POOL.US,D,20110606,000000,23.9946,24.186,23.7854,23.823,208049.8148015,0
+POOL.US,D,20110607,000000,24.1076,24.305,23.5791,23.6297,203450.15117743,0
+POOL.US,D,20110608,000000,23.4055,23.6475,23.24,23.3798,489811.23092082,0
+POOL.US,D,20110609,000000,23.5038,23.7854,23.2985,23.3888,212082.71434823,0
+POOL.US,D,20110610,000000,23.1884,23.2231,22.8245,22.8572,210278.54898461,0
+POOL.US,D,20110613,000000,22.9118,23.3888,22.8245,23.1964,288109.77887169,0
+POOL.US,D,20110614,000000,23.6713,24.3407,23.3263,24.0284,244657.53011695,0
+POOL.US,D,20110615,000000,23.5445,24.0035,23.3957,23.6208,253583.56009648,0
+POOL.US,D,20110616,000000,23.598,24.0789,23.4422,23.954,259274.39584098,0
+POOL.US,D,20110617,000000,24.0739,24.407,23.7854,23.8816,439190.72760789,0
+POOL.US,D,20110620,000000,23.7685,24.3317,23.7685,24.2376,98260.957073323,0
+POOL.US,D,20110621,000000,24.3913,24.8583,24.2296,24.8583,194592.69763429,0
+POOL.US,D,20110622,000000,24.7403,25.0418,24.4715,24.5053,239915.67123504,0
+POOL.US,D,20110623,000000,24.2118,24.8751,24.0471,24.7492,228970.67028963,0
+POOL.US,D,20110624,000000,24.7492,25.1647,24.4973,24.8096,754014.0538898,0
+POOL.US,D,20110627,000000,24.7403,25.4056,24.6649,25.1032,225946.24774883,0
+POOL.US,D,20110628,000000,25.1647,25.8935,25.1121,25.7953,194206.45094102,0
+POOL.US,D,20110629,000000,25.8747,25.8747,25.4304,25.5326,232715.14541266,0
+POOL.US,D,20110630,000000,25.6327,25.9639,25.6327,25.8162,277998.78841018,0
+POOL.US,D,20110701,000000,26.0026,26.6104,25.8578,26.5232,290771.14969036,0
+POOL.US,D,20110705,000000,26.5241,26.672,26.1504,26.4538,180395.35834473,0
+POOL.US,D,20110706,000000,26.3169,26.5677,26.2108,26.3258,227153.39472494,0
+POOL.US,D,20110707,000000,26.5093,26.5241,26.1414,26.3694,300407.14748206,0
+POOL.US,D,20110708,000000,26.0452,26.2723,25.7596,25.9679,272640.75007766,0
+POOL.US,D,20110711,000000,25.6922,25.943,25.1895,25.2252,305261.95578864,0
+POOL.US,D,20110712,000000,25.2282,25.4959,24.8593,24.9128,290165.05500979,0
+POOL.US,D,20110713,000000,25.2252,25.4056,24.893,25.1379,292049.89853388,0
+POOL.US,D,20110714,000000,25.1647,25.5008,24.1691,24.2296,307008.63796293,0
+POOL.US,D,20110715,000000,24.2783,24.9386,24.2216,24.9208,346187.96964352,0
+POOL.US,D,20110718,000000,24.6956,24.884,24.5647,24.5747,298120.93010961,0
+POOL.US,D,20110719,000000,24.8146,25.5286,24.8146,25.4264,244113.96101075,0
+POOL.US,D,20110720,000000,25.3659,25.943,25.1706,25.8835,364118.69080904,0
+POOL.US,D,20110721,000000,24.9803,24.9803,23.5692,24.287,2039849.4653367,0
+POOL.US,D,20110722,000000,24.2416,24.2743,23.8171,24.1285,387059.52574007,0
+POOL.US,D,20110725,000000,23.8131,24.1691,23.6049,23.7537,306164.54270896,0
+POOL.US,D,20110726,000000,23.6812,23.7377,23.3361,23.362,240274.68904915,0
+POOL.US,D,20110727,000000,23.2896,23.4681,23.0248,23.0774,374302.29161498,0
+POOL.US,D,20110728,000000,23.1874,23.2033,22.8542,22.9009,219846.97881693,0
+POOL.US,D,20110729,000000,22.5746,23.3728,22.5746,23.1626,227941.01526656,0
+POOL.US,D,20110801,000000,23.3263,23.3263,22.6599,23.0338,376334.37278195,0
+POOL.US,D,20110802,000000,22.9355,23.3967,22.8642,22.9792,581562.46892083,0
+POOL.US,D,20110803,000000,22.9009,23.9361,22.7968,23.8854,611957.96587973,0
+POOL.US,D,20110804,000000,23.4155,23.6585,22.0897,22.0997,712518.25052658,0
+POOL.US,D,20110805,000000,22.4804,22.4804,21.1398,21.5354,538147.53381531,0
+POOL.US,D,20110808,000000,20.8711,21.7576,19.5741,19.5741,755345.24353764,0
+POOL.US,D,20110809,000000,19.9637,21.6464,19.7297,21.5691,780127.5574815,0
+POOL.US,D,20110810,000000,20.9434,22.2207,20.3653,20.402,561128.70782656,0
+POOL.US,D,20110811,000000,20.4268,21.587,20.2593,21.2478,626590.96723585,0
+POOL.US,D,20110812,000000,21.4987,21.6891,20.9256,21.462,360278.41037045,0
+POOL.US,D,20110815,000000,21.6197,22.0143,21.349,21.9956,168644.58427158,0
+POOL.US,D,20110816,000000,21.7308,22.4893,21.6377,22.2027,378122.40251348,0
+POOL.US,D,20110817,000000,22.2732,22.4239,21.8904,22.056,237076.80846333,0
+POOL.US,D,20110818,000000,21.4987,21.5087,20.3296,20.4973,372399.29550478,0
+POOL.US,D,20110819,000000,20.0421,21.1864,20.0174,20.3476,426295.33213299,0
+POOL.US,D,20110822,000000,20.9167,21.3322,20.3296,20.8532,372200.62553461,0
+POOL.US,D,20110823,000000,20.6797,22.0402,20.6797,22.0223,304055.81728954,0
+POOL.US,D,20110824,000000,22.0143,22.5676,21.8211,22.056,264366.19624395,0
+POOL.US,D,20110825,000000,22.2633,22.4339,21.3758,21.4363,372778.48285902,0
+POOL.US,D,20110826,000000,21.4015,22.1542,21.0892,22.1353,307750.87703929,0
+POOL.US,D,20110829,000000,22.3347,23.1626,22.3347,22.771,381969.74229111,0
+POOL.US,D,20110830,000000,22.6926,22.9632,22.2365,22.7373,391932.48663275,0
+POOL.US,D,20110831,000000,22.9088,23.3561,22.2871,22.5836,705678.75947233,0
+POOL.US,D,20110901,000000,22.6133,23.0665,22.065,22.2285,329541.03970654,0
+POOL.US,D,20110902,000000,21.7605,21.9638,21.6684,21.7169,250768.90077292,0
+POOL.US,D,20110906,000000,21.1577,21.4105,20.8265,21.2032,362016.01625167,0
+POOL.US,D,20110907,000000,21.5592,22.176,21.4363,22.1353,471577.96665351,0
+POOL.US,D,20110908,000000,21.8548,22.176,21.6197,21.7665,262647.75142584,0
+POOL.US,D,20110909,000000,21.4194,21.6831,20.8632,21.1665,309975.57731438,0
+POOL.US,D,20110912,000000,20.8016,21.4819,20.7125,21.4532,276315.64028728,0
+POOL.US,D,20110913,000000,21.5177,22.4716,21.4899,22.3,286265.27442783,0
+POOL.US,D,20110914,000000,22.5676,23.4422,22.176,23.0942,262457.14927171,0
+POOL.US,D,20110915,000000,23.2896,23.9114,23.0318,23.8934,299720.37464103,0
+POOL.US,D,20110916,000000,24.0521,24.2663,23.9024,24.1651,557004.0368723,0
+POOL.US,D,20110919,000000,24.0244,24.3287,23.7894,24.1285,353734.40307893,0
+POOL.US,D,20110920,000000,24.2663,24.6857,23.8577,23.8854,371057.01260989,0
+POOL.US,D,20110921,000000,23.7714,24.1473,23.3174,23.3541,313635.34036893,0
+POOL.US,D,20110922,000000,22.8542,22.9961,21.9083,22.2207,498615.23518264,0
+POOL.US,D,20110923,000000,22.2117,22.5856,22.0402,22.3803,334927.31539525,0
+POOL.US,D,20110926,000000,22.656,22.771,22.047,22.7452,270242.59175753,0
+POOL.US,D,20110927,000000,23.3263,24.3456,23.0862,23.7794,294522.68415244,0
+POOL.US,D,20110928,000000,23.7279,24.0789,23.3708,23.4155,629341.08403103,0
+POOL.US,D,20110929,000000,23.9291,23.9291,23.0496,23.6585,371681.25987656,0
+POOL.US,D,20110930,000000,23.2004,23.5186,22.7808,22.8087,363578.14713387,0
+POOL.US,D,20111003,000000,22.6401,22.7006,21.6831,21.7228,570498.46768872,0
+POOL.US,D,20111004,000000,21.3917,23.3541,21.3917,23.2896,569830.85591079,0
+POOL.US,D,20111005,000000,23.2598,23.9163,22.9355,23.838,248378.81026885,0
+POOL.US,D,20111006,000000,23.6525,24.5033,23.4898,24.4497,278308.390851,0
+POOL.US,D,20111007,000000,24.2743,24.7403,23.5632,23.826,190413.5689217,0
+POOL.US,D,20111010,000000,24.2177,25.4602,24.2177,25.4424,316460.08446255,0
+POOL.US,D,20111011,000000,24.6451,25.958,24.6451,25.5375,493252.15446507,0
+POOL.US,D,20111012,000000,25.7596,25.7864,25.3759,25.6475,322459.51417087,0
+POOL.US,D,20111013,000000,25.3759,25.6377,25.131,25.2539,290873.00586796,0
+POOL.US,D,20111014,000000,25.5464,25.9232,25.3155,25.7328,347006.85297234,0
+POOL.US,D,20111017,000000,25.4859,25.6961,24.8404,25.0001,412107.0691365,0
+POOL.US,D,20111018,000000,25.0516,25.4512,24.7403,25.2629,579333.73473772,0
+POOL.US,D,20111019,000000,25.3422,25.7408,24.9813,25.0338,471434.76291866,0
+POOL.US,D,20111020,000000,25.2629,26.0115,24.9306,25.8915,378741.60739511,0
+POOL.US,D,20111021,000000,25.8638,25.958,25.1735,25.6001,469086.01997184,0
+POOL.US,D,20111024,000000,25.7508,26.2187,25.6961,26.0373,560672.87621988,0
+POOL.US,D,20111025,000000,25.8231,26.0264,25.3282,25.4036,268295.22265907,0
+POOL.US,D,20111026,000000,25.7864,25.7864,25.1141,25.3829,339064.08807359,0
+POOL.US,D,20111027,000000,25.8013,26.1593,25.7229,26.1324,826293.61785922,0
+POOL.US,D,20111028,000000,26.0918,26.2524,25.6784,25.8062,295326.44032617,0
+POOL.US,D,20111031,000000,25.359,25.8221,25.1548,25.4512,176909.05333522,0
+POOL.US,D,20111101,000000,24.9743,25.2302,24.0848,24.5459,255486.55620669,0
+POOL.US,D,20111102,000000,25.017,25.3927,24.7582,25.3522,193219.15195221,0
+POOL.US,D,20111103,000000,25.6862,26.1117,25.0011,25.9817,227931.93897351,0
+POOL.US,D,20111104,000000,25.7011,25.9203,25.3184,25.6941,204779.32387124,0
+POOL.US,D,20111107,000000,25.6565,25.6734,24.885,25.2807,141821.1128677,0
+POOL.US,D,20111108,000000,25.5147,25.832,24.8306,25.6228,174198.26714326,0
+POOL.US,D,20111109,000000,25.4364,25.4364,24.3863,24.422,305462.64271282,0
+POOL.US,D,20111110,000000,24.8404,24.8404,24.3536,24.5549,244798.71689779,0
+POOL.US,D,20111111,000000,24.9128,25.3184,24.766,25.2658,423501.85082656,0
+POOL.US,D,20111114,000000,25.1151,25.2826,24.7046,24.8593,204243.82258109,0
+POOL.US,D,20111115,000000,24.8306,25.5326,24.6441,25.4215,290213.46190607,0
+POOL.US,D,20111116,000000,25.2033,25.4998,24.766,24.7829,164507.81159323,0
+POOL.US,D,20111117,000000,24.7313,24.7313,24.2475,24.4755,327898.23066388,0
+POOL.US,D,20111118,000000,24.4686,25.0526,24.4686,24.9823,218482.5094279,0
+POOL.US,D,20111121,000000,24.5717,24.7492,24.3783,24.5033,281266.25390941,0
+POOL.US,D,20111122,000000,24.5627,25.0011,24.3963,24.6252,204675.45073963,0
+POOL.US,D,20111123,000000,24.431,24.7046,23.7834,23.9401,315653.3028578,0
+POOL.US,D,20111125,000000,23.8528,24.4398,23.7517,23.7675,90738.727086049,0
+POOL.US,D,20111128,000000,24.4834,26.0442,24.4834,26.0442,470596.71852674,0
+POOL.US,D,20111129,000000,26.2177,26.2624,25.7973,25.8786,202024.16469103,0
+POOL.US,D,20111130,000000,26.8295,27.2273,26.1217,26.6947,562960.10206935,0
+POOL.US,D,20111201,000000,26.5936,27.6357,26.3159,26.3437,202899.52273218,0
+POOL.US,D,20111202,000000,26.7443,26.8227,26.419,26.5003,193150.57551581,0
+POOL.US,D,20111205,000000,26.6977,26.9625,26.4538,26.646,222587.01084206,0
+POOL.US,D,20111206,000000,26.672,26.6977,26.2704,26.4121,150249.9636833,0
+POOL.US,D,20111207,000000,26.083,26.4716,25.7468,26.3685,139358.41201921,0
+POOL.US,D,20111208,000000,26.2524,26.2624,25.481,25.5147,171684.13396746,0
+POOL.US,D,20111209,000000,25.6694,26.0085,25.4631,25.7914,293672.53803643,0
+POOL.US,D,20111212,000000,25.3859,25.9123,25.2658,25.8786,303146.17103019,0
+POOL.US,D,20111213,000000,25.9997,26.2347,25.1329,25.2916,297218.34318931,0
+POOL.US,D,20111214,000000,25.0011,25.2302,24.8096,24.8306,266519.29465161,0
+POOL.US,D,20111215,000000,25.2559,25.3362,24.8682,25.0258,192037.21690125,0
+POOL.US,D,20111216,000000,25.0011,25.1677,24.885,24.9218,934311.58996496,0
+POOL.US,D,20111219,000000,25.3779,25.4215,24.4834,24.5122,264790.76506345,0
+POOL.US,D,20111220,000000,25.0804,25.5951,24.0481,25.3699,470390.98921753,0
+POOL.US,D,20111221,000000,25.3184,25.8687,25.3184,25.7815,266566.69307091,0
+POOL.US,D,20111222,000000,25.7715,26.0174,25.6862,25.9203,222336.90854457,0
+POOL.US,D,20111223,000000,26.0442,26.3596,25.7914,26.2881,106807.79969863,0
+POOL.US,D,20111227,000000,26.2098,26.9169,26.1394,26.7254,202919.69227231,0
+POOL.US,D,20111228,000000,26.8028,26.8227,26.1207,26.1731,145607.94402498,0
+POOL.US,D,20111229,000000,26.3061,26.896,26.2524,26.7612,277094.18453585,0
+POOL.US,D,20111230,000000,26.663,26.663,26.2881,26.3516,273185.32766085,0
+POOL.US,D,20120103,000000,26.9545,27.0051,26.3061,26.3685,309905.99240098,0
+POOL.US,D,20120104,000000,26.2247,26.5936,25.9997,26.4816,177355.80864884,0
+POOL.US,D,20120105,000000,26.2524,26.9882,25.8608,26.9703,144772.92506407,0
+POOL.US,D,20120106,000000,26.655,27.1369,26.655,27.0051,168523.56703086,0
+POOL.US,D,20120109,000000,27.0596,27.1796,26.785,27.1102,194257.88326832,0
+POOL.US,D,20120110,000000,27.252,27.9947,26.655,27.9708,646441.82862069,0
+POOL.US,D,20120111,000000,27.9868,28.6084,27.7329,28.5124,709301.20887765,0
+POOL.US,D,20120112,000000,28.667,28.9169,28.4697,28.5301,367641.30099078,0
+POOL.US,D,20120113,000000,28.4874,28.5668,28.1255,28.2406,164944.48213679,0
+POOL.US,D,20120117,000000,28.5222,28.6491,28.1801,28.2565,198274.64718297,0
+POOL.US,D,20120118,000000,28.0443,28.907,28.0443,28.8613,191195.13860129,0
+POOL.US,D,20120119,000000,29.1579,29.3273,28.8613,29.0647,122511.80363506,0
+POOL.US,D,20120120,000000,28.9595,29.3512,28.9169,29.2739,193143.51617677,0
+POOL.US,D,20120123,000000,29.3185,29.3779,29.1152,29.2838,192283.2852907,0
+POOL.US,D,20120124,000000,29.1489,29.7518,29.0805,29.7359,191478.52063996,0
+POOL.US,D,20120125,000000,29.7518,30.2011,29.2025,30.0166,191241.52854358,0
+POOL.US,D,20120126,000000,30.1731,30.5767,29.9462,30.0781,217247.12509562,0
+POOL.US,D,20120127,000000,29.9115,30.1325,29.7805,30.0691,143525.43900773,0
+POOL.US,D,20120130,000000,29.7805,29.7805,29.3611,29.6854,235366.43146126,0
+POOL.US,D,20120131,000000,29.8847,29.9273,29.5485,29.7666,149190.05435007,0
+POOL.US,D,20120201,000000,29.8975,30.666,29.8063,30.549,274163.55035661,0
+POOL.US,D,20120202,000000,30.447,30.6849,30.3518,30.5679,294121.31030408,0
+POOL.US,D,20120203,000000,31.147,31.5296,30.7454,30.7701,220650.73499066,0
+POOL.US,D,20120206,000000,30.6373,30.7265,30.2288,30.6849,197354.91615355,0
+POOL.US,D,20120207,000000,30.567,30.6839,30.4558,30.5094,229370.02718398,0
+POOL.US,D,20120208,000000,30.7534,30.908,30.3121,30.4657,129928.14353671,0
+POOL.US,D,20120209,000000,30.4727,30.6017,30.2843,30.437,140775.32221254,0
+POOL.US,D,20120210,000000,30.1504,30.2367,30.0264,30.0601,191111.4350098,0
+POOL.US,D,20120213,000000,30.5103,30.9259,30.3328,30.438,153314.72530435,0
+POOL.US,D,20120214,000000,30.2011,30.3765,29.9917,30.1644,159373.65515601,0
+POOL.US,D,20120215,000000,30.3518,30.558,29.9204,30.0264,177949.80160533,0
+POOL.US,D,20120216,000000,30.1644,32.5094,30.1544,32.2942,720104.01456522,0
+POOL.US,D,20120217,000000,32.2912,33.3623,32.202,33.0042,602158.59481306,0
+POOL.US,D,20120221,000000,32.916,33.1163,32.4678,32.8177,365706.0336164,0
+POOL.US,D,20120222,000000,32.688,33.1589,32.4351,32.906,344561.29623294,0
+POOL.US,D,20120223,000000,32.8357,33.7042,32.8357,33.5377,308347.8954268,0
+POOL.US,D,20120224,000000,33.5853,33.5853,32.9507,33.2223,240700.26634566,0
+POOL.US,D,20120227,000000,32.8863,32.9944,32.3924,32.8257,134346.28129971,0
+POOL.US,D,20120228,000000,32.784,33.6299,32.1554,32.4995,210527.64280507,0
+POOL.US,D,20120229,000000,32.6105,32.6294,31.8421,31.8608,191444.23242176,0
+POOL.US,D,20120301,000000,32.1058,32.5878,32.0285,32.202,217745.31273656,0
+POOL.US,D,20120302,000000,32.1594,32.1941,31.0806,31.374,287904.04956249,0
+POOL.US,D,20120305,000000,31.2798,31.5516,30.9368,31.3324,169387.83182494,0
+POOL.US,D,20120306,000000,31.027,31.2432,30.446,30.6114,165063.48242349,0
+POOL.US,D,20120307,000000,30.8197,30.8386,30.549,30.7454,151737.46726706,0
+POOL.US,D,20120308,000000,30.9646,31.5326,30.541,31.4652,324491.59533782,0
+POOL.US,D,20120309,000000,31.7796,31.8936,31.3324,31.4989,227707.04860119,0
+POOL.US,D,20120312,000000,31.5238,31.7558,31.4018,31.6576,531103.32192886,0
+POOL.US,D,20120313,000000,32.0096,32.0096,31.4375,31.9462,399394.20799967,0
+POOL.US,D,20120314,000000,31.7469,31.9998,31.5703,31.85,204259.9582132,0
+POOL.US,D,20120315,000000,31.7796,32.2189,31.4554,32.202,175199.68481015,0
+POOL.US,D,20120316,000000,31.9918,32.3101,31.614,32.0642,383341.27101919,0
+POOL.US,D,20120319,000000,31.86,32.561,31.6576,32.2536,146096.04689585,0
+POOL.US,D,20120320,000000,31.9205,32.3171,31.8411,32.0811,134460.23920138,0
+POOL.US,D,20120321,000000,32.1058,32.2912,31.8658,32.1842,184315.3084668,0
+POOL.US,D,20120322,000000,31.7796,32.0552,31.4989,31.9462,167108.67379154,0
+POOL.US,D,20120323,000000,31.9729,32.1594,31.4822,32.0889,126911.78881195,0
+POOL.US,D,20120326,000000,32.4508,33.371,32.3458,33.2749,250505.68827437,0
+POOL.US,D,20120327,000000,33.3363,33.5675,33.1341,33.371,233142.73966318,0
+POOL.US,D,20120328,000000,33.3206,33.5575,32.915,33.5476,242756.55096076,0
+POOL.US,D,20120329,000000,33.2403,33.2749,32.5332,33.1768,165906.56920046,0
+POOL.US,D,20120330,000000,33.513,33.513,32.8783,32.8863,174556.27648037,0
+POOL.US,D,20120402,000000,32.4351,33.1768,32.4261,33.1509,233918.25848074,0
+POOL.US,D,20120403,000000,32.9944,33.3969,32.8436,32.9685,159678.21521181,0
+POOL.US,D,20120404,000000,32.5828,32.5928,32.0562,32.4757,247742.4612781,0
+POOL.US,D,20120405,000000,32.1862,32.5273,32.1614,32.4757,198591.30896282,0
+POOL.US,D,20120409,000000,31.7796,31.9462,31.6408,31.7141,96167.358809,0
+POOL.US,D,20120410,000000,31.6854,31.86,31.4196,31.5615,324128.54361568,0
+POOL.US,D,20120411,000000,31.7558,32.1138,31.7558,32.1138,194598.74849633,0
+POOL.US,D,20120412,000000,32.0722,33.0221,32.0722,32.8961,198873.68252449,0
+POOL.US,D,20120413,000000,32.8783,33.7756,32.8177,33.5575,352625.0783724,0
+POOL.US,D,20120416,000000,33.6974,33.9938,33.1768,33.9681,388311.04570444,0
+POOL.US,D,20120417,000000,33.9859,34.0513,33.3186,33.8412,689040.90582841,0
+POOL.US,D,20120418,000000,33.5675,34.1971,33.3623,34.1198,426037.16201947,0
+POOL.US,D,20120419,000000,34.7098,35.5616,32.9417,33.2492,762697.04091091,0
+POOL.US,D,20120420,000000,34.6414,34.6414,32.321,32.7177,768197.27450129,0
+POOL.US,D,20120423,000000,32.1515,32.4747,31.9005,32.1058,483845.08095371,0
+POOL.US,D,20120424,000000,32.1752,32.7127,31.9631,32.443,376604.64461954,0
+POOL.US,D,20120425,000000,32.8961,33.2144,32.4658,32.7038,404272.21127737,0
+POOL.US,D,20120426,000000,32.6155,33.2403,32.5878,32.925,303564.68898765,0
+POOL.US,D,20120427,000000,33.1401,33.5992,32.8307,33.3096,246606.91616943,0
+POOL.US,D,20120430,000000,33.2323,33.2323,32.4074,32.443,251376.00393049,0
+POOL.US,D,20120501,000000,32.4291,32.8544,32.3041,32.3041,468017.03434555,0
+POOL.US,D,20120502,000000,32.0889,32.7415,32.0889,32.6443,342573.58805424,0
+POOL.US,D,20120503,000000,32.7454,32.7454,32.2654,32.3041,243275.91661882,0
+POOL.US,D,20120504,000000,32.1257,32.3299,31.6408,31.732,357417.36110461,0
+POOL.US,D,20120507,000000,31.6408,31.9293,31.614,31.7806,176416.91655632,0
+POOL.US,D,20120508,000000,31.4812,32.083,31.3403,31.7726,336254.47113506,0
+POOL.US,D,20120509,000000,31.3235,31.9115,31.3235,31.7043,260870.81494137,0
+POOL.US,D,20120510,000000,31.9015,32.7633,31.8768,32.5828,322310.25957399,0
+POOL.US,D,20120511,000000,32.321,32.921,32.2556,32.4103,318311.64824545,0
+POOL.US,D,20120514,000000,32.1009,32.5194,31.7648,32.0473,301171.57305257,0
+POOL.US,D,20120515,000000,31.9015,32.7712,31.9015,32.446,372021.11662755,0
+POOL.US,D,20120516,000000,32.6195,32.7375,32.2654,32.3299,254771.54600948,0
+POOL.US,D,20120517,000000,32.2556,32.2556,30.7494,30.8783,412088.91655039,0
+POOL.US,D,20120518,000000,30.8098,31.4812,30.7057,31.023,226806.47863489,0
+POOL.US,D,20120521,000000,31.0141,31.6408,30.8098,31.5882,224208.6418676,0
+POOL.US,D,20120522,000000,31.5316,32.2209,31.4445,31.9015,297304.06373481,0
+POOL.US,D,20120523,000000,31.4979,32.2467,31.382,32.1772,162611.87482207,0
+POOL.US,D,20120524,000000,32.2754,32.4837,32.0562,32.4837,260224.38118058,0
+POOL.US,D,20120525,000000,32.7792,32.8743,32.1961,32.2556,208713.39267139,0
+POOL.US,D,20120529,000000,32.5928,33.0191,32.3488,32.9477,240317.0450834,0
+POOL.US,D,20120530,000000,32.7276,32.8397,32.5561,32.6016,151738.47574407,0
+POOL.US,D,20120531,000000,32.7087,32.8307,32.446,32.6383,342182.29897594,0
+POOL.US,D,20120601,000000,32.0205,32.5114,31.6051,31.8608,318765.46289812,0
+POOL.US,D,20120604,000000,31.9015,32.0106,31.0597,31.1976,343525.59034785,0
+POOL.US,D,20120605,000000,31.0141,31.372,30.9041,30.9793,358293.72762276,0
+POOL.US,D,20120606,000000,31.0876,31.7985,31.0876,31.5416,169240.59418208,0
+POOL.US,D,20120607,000000,31.9651,32.1535,31.5882,31.614,157007.76810008,0
+POOL.US,D,20120608,000000,31.372,32.3567,31.1906,32.2209,218207.19520528,0
+POOL.US,D,20120611,000000,32.6016,32.6581,31.6219,31.7141,286935.91163678,0
+POOL.US,D,20120612,000000,32.0106,32.5114,31.7648,31.9115,206710.55733761,0
+POOL.US,D,20120613,000000,31.8074,32.4698,31.6756,32.1257,502612.83803416,0
+POOL.US,D,20120614,000000,32.2209,33.1748,32.2209,32.9914,238461.44739248,0
+POOL.US,D,20120615,000000,32.8823,33.5665,32.8227,33.5218,376822.47565282,0
+POOL.US,D,20120618,000000,33.3017,33.9343,33.3017,33.7668,199880.14257641,0
+POOL.US,D,20120619,000000,33.8491,34.4322,33.7519,34.3687,266391.21807186,0
+POOL.US,D,20120620,000000,34.2715,34.4649,34.1218,34.4649,262731.45501733,0
+POOL.US,D,20120621,000000,34.4322,34.4747,33.4852,33.5992,266381.13330181,0
+POOL.US,D,20120622,000000,33.7668,34.2338,33.5317,34.1218,155862.13822133,0
+POOL.US,D,20120625,000000,33.6329,33.9601,33.4673,33.5665,167115.73313058,0
+POOL.US,D,20120626,000000,33.5565,34.2903,33.37,34.1029,129587.2783087,0
+POOL.US,D,20120627,000000,34.1912,34.7831,34.094,34.6513,214421.37252499,0
+POOL.US,D,20120628,000000,34.2992,35.3553,34.2715,35.3295,430786.08024042,0
+POOL.US,D,20120629,000000,35.5446,35.8957,35.3295,35.7173,404800.65322849,0
+POOL.US,D,20120702,000000,35.7232,35.7608,35.2344,35.6646,274776.70437621,0
+POOL.US,D,20120703,000000,35.5716,36.2031,35.3127,36.1853,150027.09026499,0
+POOL.US,D,20120705,000000,35.8213,36.4302,35.8213,36.0306,251611.98754988,0
+POOL.US,D,20120706,000000,35.7103,36.2398,35.7103,36.2209,157111.64123169,0
+POOL.US,D,20120709,000000,36.1803,36.3073,35.852,35.8888,210957.2540096,0
+POOL.US,D,20120710,000000,36.1803,36.2299,35.3553,35.5606,308564.71798308,0
+POOL.US,D,20120711,000000,35.7232,35.7608,34.6711,34.926,281095.82129542,0
+POOL.US,D,20120712,000000,34.8011,34.9438,34.1386,34.9071,458443.5621282,0
+POOL.US,D,20120713,000000,34.9815,36.1009,34.916,35.5833,289110.18806158,0
+POOL.US,D,20120716,000000,35.4466,35.6557,34.5591,34.7217,290892.16693107,0
+POOL.US,D,20120717,000000,35.0647,35.7232,34.916,35.4118,288881.26378123,0
+POOL.US,D,20120718,000000,35.4466,36.1516,35.2591,35.7708,399534.38630349,0
+POOL.US,D,20120719,000000,32.8227,34.4747,31.7806,32.5461,1939436.4183327,0
+POOL.US,D,20120720,000000,32.2615,32.804,32.1822,32.4985,454123.24663478,0
+POOL.US,D,20120723,000000,31.8668,32.8307,31.7895,32.4915,477855.73601546,0
+POOL.US,D,20120724,000000,32.6383,32.6611,32.1772,32.3488,340568.73576645,0
+POOL.US,D,20120725,000000,32.5738,32.5738,32.2654,32.4014,246769.28096738,0
+POOL.US,D,20120726,000000,32.6105,32.8476,32.4538,32.6016,255499.66640776,0
+POOL.US,D,20120727,000000,32.6294,33.5922,32.6016,33.4127,185182.5986919,0
+POOL.US,D,20120730,000000,33.4763,33.9165,32.6661,32.8743,193352.27091699,0
+POOL.US,D,20120731,000000,32.8644,33.0191,32.4915,32.5371,218139.62724587,0
+POOL.US,D,20120801,000000,32.6641,32.9467,32.3706,32.3984,342800.49538059,0
+POOL.US,D,20120802,000000,32.3488,32.797,32.321,32.4837,294313.92941221,0
+POOL.US,D,20120803,000000,33.2729,34.3429,33.0399,33.5922,240990.70772337,0
+POOL.US,D,20120806,000000,33.7102,34.2488,33.2739,33.514,133228.88877713,0
+POOL.US,D,20120807,000000,33.5992,33.8659,33.4306,33.5397,210273.50659958,0
+POOL.US,D,20120808,000000,33.4227,33.4227,32.684,33.1232,188681.0054255,0
+POOL.US,D,20120809,000000,33.2482,33.5585,32.7513,32.8634,186761.8736832,0
+POOL.US,D,20120810,000000,32.673,32.7513,31.9512,32.4985,383274.71153679,0
+POOL.US,D,20120813,000000,32.4827,32.7157,32.1405,32.5253,157872.03289418,0
+POOL.US,D,20120814,000000,32.6908,33.2303,32.5996,32.7444,178217.04801191,0
+POOL.US,D,20120815,000000,32.4668,32.9734,32.0959,32.804,106684.7655039,0
+POOL.US,D,20120816,000000,32.7256,33.379,32.2526,33.265,177227.73206909,0
+POOL.US,D,20120817,000000,33.1579,33.851,33.0399,33.7449,134306.95069647,0
+POOL.US,D,20120820,000000,33.5942,33.5942,32.92,32.9824,244372.13112428,0
+POOL.US,D,20120821,000000,33.1232,33.8252,32.8436,33.7102,169260.7637222,0
+POOL.US,D,20120822,000000,33.7449,33.9998,33.618,33.6904,96594.953059518,0
+POOL.US,D,20120823,000000,33.5873,34.0811,33.4861,33.7102,308828.93895865,0
+POOL.US,D,20120824,000000,33.4415,33.9998,33.4316,33.8153,222163.45049956,0
+POOL.US,D,20120827,000000,33.8789,34.3915,33.5783,33.7282,292784.06979421,0
+POOL.US,D,20120828,000000,33.7796,34.8248,32.3637,34.4619,247223.09562006,0
+POOL.US,D,20120829,000000,34.4619,34.7624,33.8699,34.6037,248513.94618765,0
+POOL.US,D,20120830,000000,34.5045,34.9428,34.2051,34.2962,261463.79942087,0
+POOL.US,D,20120831,000000,34.5749,35.3027,34.1425,34.925,292125.53430933,0
+POOL.US,D,20120904,000000,34.8069,35.4663,34.5352,35.3563,350511.31056796,0
+POOL.US,D,20120905,000000,35.2065,35.9324,35.1074,35.4286,473415.41175833,0
+POOL.US,D,20120906,000000,35.5189,36.3033,35.5189,35.9672,661132.31316615,0
+POOL.US,D,20120907,000000,36.0772,36.2448,35.2859,35.62,381898.14042369,0
+POOL.US,D,20120910,000000,35.5109,35.736,35.4386,35.4663,212516.35946078,0
+POOL.US,D,20120911,000000,35.4386,35.62,35.046,35.4029,194637.07062255,0
+POOL.US,D,20120912,000000,35.4386,35.7033,35.3662,35.4763,223585.40307793,0
+POOL.US,D,20120913,000000,35.2065,36.0216,34.9805,35.6666,340865.22800618,0
+POOL.US,D,20120914,000000,35.8729,36.1664,35.502,36.1039,242762.6018228,0
+POOL.US,D,20120917,000000,36.0485,36.1287,35.8352,36.1039,210692.02455704,0
+POOL.US,D,20120918,000000,35.9672,36.1932,35.7183,36.0127,311728.31035071,0
+POOL.US,D,20120919,000000,36.0583,36.5472,35.7837,36.5392,199092.52203477,0
+POOL.US,D,20120920,000000,36.2249,36.6424,35.8452,36.4202,188391.57252479,0
+POOL.US,D,20120921,000000,36.9121,36.9121,36.1287,36.4024,465399.02803814,0
+POOL.US,D,20120924,000000,36.2249,36.6662,36.0862,36.5739,128040.27458159,0
+POOL.US,D,20120925,000000,36.6929,37.1501,36.3756,36.5303,290166.06348679,0
+POOL.US,D,20120926,000000,36.5303,36.5998,36.1119,36.3121,333925.89772835,0
+POOL.US,D,20120927,000000,36.4848,37.2353,36.2249,36.9121,186672.11922968,0
+POOL.US,D,20120928,000000,36.6087,37.2353,36.5819,36.8654,238018.72598688,0
+POOL.US,D,20121001,000000,36.9954,37.5299,36.4758,36.8307,201479.58710783,0
+POOL.US,D,20121002,000000,37.1223,37.1362,36.5035,36.7674,202183.50405797,0
+POOL.US,D,20121003,000000,36.7674,37.6261,36.7674,37.3593,363840.35115541,0
+POOL.US,D,20121004,000000,37.5992,38.0535,37.1541,37.9731,154402.87199375,0
+POOL.US,D,20121005,000000,37.9989,38.5671,37.9363,38.1238,189863.94895346,0
+POOL.US,D,20121008,000000,37.9463,38.3439,37.7252,38.0088,140028.04075114,0
+POOL.US,D,20121009,000000,37.9363,38.0177,37.396,37.5577,197442.65365306,0
+POOL.US,D,20121010,000000,37.5734,37.5804,37.1421,37.1947,118949.86285009,0
+POOL.US,D,20121011,000000,37.5299,37.7778,36.9358,37.0767,230564.063959,0
+POOL.US,D,20121012,000000,36.9864,37.2275,36.5561,36.6255,319730.5753928,0
+POOL.US,D,20121015,000000,36.7029,37.1134,35.9849,36.4302,611803.66889781,0
+POOL.US,D,20121016,000000,36.5215,37.1689,36.5215,36.8932,233026.76480749,0
+POOL.US,D,20121017,000000,37.0678,37.1689,36.8219,37.0401,305794.43164778,0
+POOL.US,D,20121018,000000,37.1421,38.0276,37.0678,37.386,770956.46758952,0
+POOL.US,D,20121019,000000,37.2453,38.1852,36.9954,38.0693,481278.50697361,0
+POOL.US,D,20121022,000000,38.0177,38.1159,36.7772,37.387,467620.70288222,0
+POOL.US,D,20121023,000000,37.1323,37.3167,36.8387,37.0123,279807.99615883,0
+POOL.US,D,20121024,000000,37.2135,37.2225,36.7385,36.8307,196524.93957766,0
+POOL.US,D,20121025,000000,37.159,37.3523,36.6929,37.0866,102414.87386076,0
+POOL.US,D,20121026,000000,37.0955,37.2948,36.6018,36.9358,94256.294882753,0
+POOL.US,D,20121031,000000,36.8487,37.3434,36.7485,37.289,183377.42485129,0
+POOL.US,D,20121101,000000,37.281,37.991,37.2353,37.8749,222930.90150108,0
+POOL.US,D,20121102,000000,38.0356,38.4262,36.8487,36.8932,143254.15869313,0
+POOL.US,D,20121105,000000,36.8387,37.3335,36.4391,37.1689,136949.16045203,0
+POOL.US,D,20121106,000000,37.2275,37.858,37.1689,37.858,177064.35879412,0
+POOL.US,D,20121107,000000,37.5299,37.7044,36.6255,36.7385,160542.48000588,0
+POOL.US,D,20121108,000000,36.804,36.9021,36.4758,36.5918,163378.31734658,0
+POOL.US,D,20121109,000000,36.3746,36.8497,36.3459,36.4758,227509.38710803,0
+POOL.US,D,20121112,000000,36.6345,36.7207,35.9819,36.0108,222820.97750743,0
+POOL.US,D,20121113,000000,35.9394,36.5215,35.8888,35.9056,160386.16606997,0
+POOL.US,D,20121114,000000,36.0652,36.3201,35.8095,35.9572,288787.47541967,0
+POOL.US,D,20121115,000000,35.9295,36.1456,35.2105,35.4981,231975.93176731,0
+POOL.US,D,20121116,000000,35.3344,35.5903,34.918,35.4237,347175.26863232,0
+POOL.US,D,20121119,000000,35.5993,36.0652,35.3464,36.0465,260375.65273146,0
+POOL.US,D,20121120,000000,36.0375,36.6503,36.0108,36.6434,230421.86870117,0
+POOL.US,D,20121121,000000,36.6255,36.8864,36.3915,36.7872,176695.25620995,0
+POOL.US,D,20121123,000000,36.9528,37.389,36.9211,37.389,88211.483709176,0
+POOL.US,D,20121126,000000,37.3365,37.4357,36.9211,37.399,171323.09919934,0
+POOL.US,D,20121127,000000,37.3543,37.9325,37.1788,37.1967,185205.79366305,0
+POOL.US,D,20121128,000000,36.9468,37.5844,36.8497,37.507,134849.51132567,0
+POOL.US,D,20121129,000000,37.8253,37.8253,35.9572,37.5616,190095.89866482,0
+POOL.US,D,20121130,000000,37.7133,37.7133,37.1154,37.282,327333.48354054,0
+POOL.US,D,20121203,000000,37.5338,37.5338,36.93,37.0698,181586.36968874,0
+POOL.US,D,20121204,000000,36.7207,37.4714,36.5472,36.7297,404377.09288599,0
+POOL.US,D,20121205,000000,36.7207,36.9121,36.6087,36.7584,213435.08201319,0
+POOL.US,D,20121206,000000,36.805,36.8764,36.6345,36.805,127497.7139524,0
+POOL.US,D,20121207,000000,36.8864,37.0886,36.7297,36.9707,168464.06688751,0
+POOL.US,D,20121210,000000,36.93,37.0598,36.6434,36.9041,218363.5091412,0
+POOL.US,D,20121211,000000,36.9707,37.1431,36.7297,36.8664,285037.95791161,0
+POOL.US,D,20121212,000000,36.7029,37.0598,36.5998,36.6662,214427.42338703,0
+POOL.US,D,20121213,000000,36.5998,36.7128,36.0196,36.1366,185767.51535535,0
+POOL.US,D,20121214,000000,35.9492,36.093,35.4981,35.6905,241375.94593964,0
+POOL.US,D,20121217,000000,35.9492,36.7029,35.6905,36.4848,669329.21427039,0
+POOL.US,D,20121218,000000,36.6255,37.0142,36.2329,36.6939,324264.68801149,0
+POOL.US,D,20121219,000000,36.7128,37.0241,36.5561,36.6592,408675.22188529,0
+POOL.US,D,20121220,000000,36.5392,36.9468,36.5303,36.8664,296807.89304789,0
+POOL.US,D,20121221,000000,36.6255,37.631,36.4014,37.2235,1123154.9601884,0
+POOL.US,D,20121224,000000,37.2235,37.5527,37.1391,37.2483,91750.229523003,0
+POOL.US,D,20121226,000000,37.2483,37.389,36.9378,37.1431,317606.7228183,0
+POOL.US,D,20121227,000000,37.0598,37.3801,36.6345,37.2165,213361.46319175,0
+POOL.US,D,20121228,000000,36.9528,37.274,36.8527,36.9707,159366.59581697,0
+POOL.US,D,20121231,000000,37.0886,37.6756,36.7297,37.6667,219941.77565548,0
+POOL.US,D,20130102,000000,38.4501,38.7088,38.1595,38.5741,371046.92783983,0
+POOL.US,D,20130103,000000,38.6632,39.0727,38.3519,38.5928,158620.32283257,0
+POOL.US,D,20130104,000000,38.814,38.814,38.3609,38.5126,242698.05929441,0
+POOL.US,D,20130107,000000,38.4153,38.8219,38.0842,38.6544,164243.59061766,0
+POOL.US,D,20130108,000000,38.4946,39.163,38.2468,39.0093,264942.03661434,0
+POOL.US,D,20130109,000000,39.0093,39.5904,38.7912,39.5805,211969.76492356,0
+POOL.US,D,20130110,000000,39.626,39.626,38.5741,39.4208,206362.63277057,0
+POOL.US,D,20130111,000000,39.4823,39.4823,38.8308,39.1788,188671.92913244,0
+POOL.US,D,20130114,000000,39.1274,39.3138,38.7525,38.9042,62622.388160568,0
+POOL.US,D,20130115,000000,38.7337,39.3703,38.4372,39.3653,176761.81569234,0
+POOL.US,D,20130116,000000,39.3415,39.6083,39.2117,39.5606,160322.63201859,0
+POOL.US,D,20130117,000000,39.6617,40.0525,39.3415,40.0256,109368.3228167,0
+POOL.US,D,20130118,000000,40.0178,40.0525,39.4208,39.9007,212976.22497548,0
+POOL.US,D,20130122,000000,39.8095,40.2399,39.5616,40.223,196081.20969506,0
+POOL.US,D,20130123,000000,40.1953,40.1953,39.8007,40.0446,132355.54769,0
+POOL.US,D,20130124,000000,39.8939,41.0034,39.8561,40.6475,215122.26404412,0
+POOL.US,D,20130125,000000,40.5612,40.8091,40.223,40.8091,131416.65559747,0
+POOL.US,D,20130128,000000,40.7566,41.1412,40.4502,40.9955,175606.10104355,0
+POOL.US,D,20130129,000000,40.9855,41.4407,40.8973,41.2632,251708.80134246,0
+POOL.US,D,20130130,000000,41.1115,41.3614,40.353,40.5879,237230.09696824,0
+POOL.US,D,20130131,000000,40.353,40.9201,40.3182,40.7853,168832.16099467,0
+POOL.US,D,20130201,000000,40.8497,41.1542,40.7327,40.8596,226720.75808939,0
+POOL.US,D,20130204,000000,40.6246,40.7566,39.7827,39.9444,231222.59944388,0
+POOL.US,D,20130205,000000,40.1417,40.6326,40.0099,40.3718,147932.48352366,0
+POOL.US,D,20130206,000000,40.2597,40.3906,39.9543,40.231,147768.1017717,0
+POOL.US,D,20130207,000000,40.4055,40.4055,39.51,40.0356,126504.36410155,0
+POOL.US,D,20130208,000000,40.0099,40.2597,39.8849,40.2498,148117.03481575,0
+POOL.US,D,20130211,000000,40.1586,40.459,39.8462,40.4412,78007.713363121,0
+POOL.US,D,20130212,000000,40.2131,40.4779,40.0793,40.223,132803.31148063,0
+POOL.US,D,20130213,000000,40.3013,40.6999,40.1436,40.5702,221431.29619324,0
+POOL.US,D,20130214,000000,40.9351,42.1596,40.5969,41.0202,370849.26634667,0
+POOL.US,D,20130215,000000,41.3534,41.6469,40.4679,41.4942,287692.26939123,0
+POOL.US,D,20130219,000000,41.2295,41.994,41.2295,41.528,297452.30985467,0
+POOL.US,D,20130220,000000,41.4218,41.8323,41.0282,41.4575,302024.74459959,0
+POOL.US,D,20130221,000000,41.4844,41.6836,40.4967,40.9351,243573.41733557,0
+POOL.US,D,20130222,000000,41.0937,41.29,40.5879,40.9351,158947.0693825,0
+POOL.US,D,20130225,000000,41.0202,41.172,40.2686,40.2766,280800.33753267,0
+POOL.US,D,20130226,000000,40.343,40.8874,39.9761,40.6157,253031.92317424,0
+POOL.US,D,20130227,000000,40.2597,41.0461,40.223,40.5969,223036.7915867,0
+POOL.US,D,20130228,000000,40.459,40.9955,40.2597,40.6911,236973.94380873,0
+POOL.US,D,20130301,000000,40.5345,41.0648,40.3718,40.9608,178717.25260686,0
+POOL.US,D,20130304,000000,40.9528,41.1462,40.6842,40.7922,206312.20892027,0
+POOL.US,D,20130305,000000,40.8695,42.004,40.8695,41.9504,249580.91485993,0
+POOL.US,D,20130306,000000,41.886,42.0535,41.5805,41.9316,160813.76032048,0
+POOL.US,D,20130307,000000,41.8403,41.9137,41.3465,41.9137,142501.83484671,0
+POOL.US,D,20130308,000000,42.3322,42.8259,41.8403,42.8171,169867.86687978,0
+POOL.US,D,20130311,000000,42.7228,42.9896,42.0505,42.3024,178071.82732305,0
+POOL.US,D,20130312,000000,42.3203,42.5513,41.9227,42.1031,74420.560653008,0
+POOL.US,D,20130313,000000,42.2231,42.2231,41.9276,42.0684,98540.305203967,0
+POOL.US,D,20130314,000000,42.1666,42.5413,41.9017,42.4293,131046.54453629,0
+POOL.US,D,20130315,000000,42.4452,42.4531,41.5388,41.6886,378487.47118961,0
+POOL.US,D,20130318,000000,41.176,41.7303,41.176,41.4894,190422.64521475,0
+POOL.US,D,20130319,000000,41.4357,42.112,40.9558,42.0684,215983.50340719,0
+POOL.US,D,20130320,000000,42.1477,42.3768,41.8006,42.3024,101054.43837976,0
+POOL.US,D,20130321,000000,42.2836,42.2935,41.1155,41.4001,138607.09664978,0
+POOL.US,D,20130322,000000,41.3812,42.3113,41.3644,42.1477,195744.37837507,0
+POOL.US,D,20130325,000000,41.9732,42.2319,41.5388,41.766,158775.62829149,0
+POOL.US,D,20130326,000000,42.0377,42.6613,41.7828,42.4531,230508.59772367,0
+POOL.US,D,20130327,000000,42.1765,42.8646,42.0099,42.4203,152372.8077808,0
+POOL.US,D,20130328,000000,42.6048,43.1234,42.2657,42.8646,262236.29280741,0
+POOL.US,D,20130401,000000,42.6901,43.0074,41.5388,42.2935,205408.61352295,0
+POOL.US,D,20130402,000000,42.5156,43.0164,42.5156,42.8825,257122.30591031,0
+POOL.US,D,20130403,000000,42.9112,42.938,42.4968,42.5413,355950.02706097,0
+POOL.US,D,20130404,000000,42.6237,43.5787,42.578,43.416,279502.42762602,0
+POOL.US,D,20130405,000000,42.4799,43.6232,42.47,43.5449,266324.65858947,0
+POOL.US,D,20130408,000000,43.4547,43.7571,43.179,43.7015,131820.04639984,0
+POOL.US,D,20130409,000000,43.6391,43.7571,43.2574,43.3376,139113.35210676,0
+POOL.US,D,20130410,000000,43.4358,44.1626,43.2751,44.1626,379482.83799448,0
+POOL.US,D,20130411,000000,43.9881,44.3927,43.7391,43.7759,282774.93551029,0
+POOL.US,D,20130412,000000,43.7391,44.124,43.1234,43.5885,148090.81441361,0
+POOL.US,D,20130415,000000,43.3475,43.408,41.6886,41.7481,253878.03538222,0
+POOL.US,D,20130416,000000,41.9821,42.2479,41.3644,42.0447,375371.27724128,0
+POOL.US,D,20130417,000000,41.7481,42.5671,41.6241,42.0447,532344.75712315,0
+POOL.US,D,20130418,000000,42.4799,43.0531,41.9276,42.938,358529.71124215,0
+POOL.US,D,20130419,000000,42.7486,43.0848,42.4452,42.7298,430726.58009708,0
+POOL.US,D,20130422,000000,42.7932,43.0243,41.9374,42.5513,248765.05696212,0
+POOL.US,D,20130423,000000,42.7842,43.4923,42.5513,43.4635,172666.39057125,0
+POOL.US,D,20130424,000000,43.6232,43.6927,43.2147,43.6321,148805.8246108,0
+POOL.US,D,20130425,000000,43.8037,44.4749,43.7808,43.8771,194934.5713393,0
+POOL.US,D,20130426,000000,43.8601,44.0793,43.6391,43.6927,171254.52276293,0
+POOL.US,D,20130429,000000,43.6658,43.9356,43.6064,43.8513,115833.66890174,0
+POOL.US,D,20130430,000000,43.7294,43.8513,43.5787,43.7759,135363.83459869,0
+POOL.US,D,20130501,000000,43.5787,43.9256,42.578,42.578,309810.18708542,0
+POOL.US,D,20130502,000000,42.8171,43.2851,42.578,42.9727,157245.76867348,0
+POOL.US,D,20130503,000000,43.5835,45.6947,43.5835,45.0888,480897.30266536,0
+POOL.US,D,20130506,000000,44.8736,44.8736,44.5146,44.7735,174699.48021521,0
+POOL.US,D,20130507,000000,44.7566,45.6788,44.6753,45.6064,285499.84038033,0
+POOL.US,D,20130508,000000,45.6262,45.9802,45.4011,45.9704,175988.3138288,0
+POOL.US,D,20130509,000000,45.9624,45.9624,45.6064,45.7045,213293.89523236,0
+POOL.US,D,20130510,000000,45.882,46.4443,45.778,46.367,136620.39694809,0
+POOL.US,D,20130513,000000,46.3847,46.5524,45.889,46.248,139660.95512099,0
+POOL.US,D,20130514,000000,46.1686,47.539,46.1329,47.3794,337250.84641692,0
+POOL.US,D,20130515,000000,47.3159,47.5569,47.1295,47.1811,243845.70612718,0
+POOL.US,D,20130516,000000,46.9193,47.5658,46.9193,47.073,221895.19561598,0
+POOL.US,D,20130517,000000,47.1215,47.5202,47.0194,47.5102,292878.86663276,0
+POOL.US,D,20130520,000000,47.2058,47.6342,47.0204,47.188,197424.50106696,0
+POOL.US,D,20130521,000000,47.1116,47.7066,46.942,47.4309,243380.79822744,0
+POOL.US,D,20130522,000000,47.3426,48.2034,46.367,46.6525,266711.91375975,0
+POOL.US,D,20130523,000000,46.1686,47.073,45.775,46.8409,217286.45569886,0
+POOL.US,D,20130524,000000,46.481,46.6099,46.0635,46.3303,102647.83204914,0
+POOL.US,D,20130528,000000,46.714,47.5469,46.714,47.4924,213758.80313209,0
+POOL.US,D,20130529,000000,46.9748,47.1384,46.2728,46.4443,165083.65196361,0
+POOL.US,D,20130530,000000,46.6,46.8579,46.5077,46.6615,55537.837193872,0
+POOL.US,D,20130531,000000,46.2856,46.8379,46.0923,46.1181,174791.25162275,0
+POOL.US,D,20130603,000000,46.1686,46.7061,45.3347,45.9347,326015.40409379,0
+POOL.US,D,20130604,000000,45.8533,46.2211,45.2097,45.4854,329370.60709254,0
+POOL.US,D,20130605,000000,45.3347,45.6431,45.1899,45.1999,239446.72942728,0
+POOL.US,D,20130606,000000,45.2812,47.0105,44.8478,47.0016,373639.72222209,0
+POOL.US,D,20130607,000000,47.3705,48.2668,46.7239,47.7354,299875.68009994,0
+POOL.US,D,20130610,000000,47.8196,48.0844,47.5469,48.0755,272484.43614173,0
+POOL.US,D,20130611,000000,47.4765,47.7998,47.1116,47.4229,171212.16672868,0
+POOL.US,D,20130612,000000,47.8265,47.8265,47.1215,47.2158,217496.21891609,0
+POOL.US,D,20130613,000000,47.2535,48.0517,46.9926,47.9972,176445.15391248,0
+POOL.US,D,20130614,000000,47.9803,48.3631,47.5658,47.5846,141586.13772532,0
+POOL.US,D,20130617,000000,47.8196,48.3799,47.3794,47.8196,180159.37472535,0
+POOL.US,D,20130618,000000,47.9416,49.192,47.8196,49.0442,149941.36971949,0
+POOL.US,D,20130619,000000,45.7105,47.3159,45.6658,46.2211,1024600.5363063,0
+POOL.US,D,20130620,000000,45.5311,45.889,44.9876,45.3159,358766.70333855,0
+POOL.US,D,20130621,000000,45.4854,46.0903,44.8111,45.9694,517987.06998966,0
+POOL.US,D,20130624,000000,45.4259,46.3303,45.1452,45.9881,442012.4462705,0
+POOL.US,D,20130625,000000,46.3203,47.1384,45.6431,46.5365,385987.51468277,0
+POOL.US,D,20130626,000000,46.7765,47.6124,46.3133,46.349,234063.4791696,0
+POOL.US,D,20130627,000000,46.4978,47.2058,46.4353,46.7408,160283.30141536,0
+POOL.US,D,20130628,000000,46.8646,47.539,46.6397,47.1453,675669.50920671,0
+POOL.US,D,20130701,000000,47.4309,48.3888,47.1295,48.0685,280885.04960117,0
+POOL.US,D,20130702,000000,48.1013,48.5891,47.8504,48.259,229111.85707045,0
+POOL.US,D,20130703,000000,47.9078,48.4801,47.7541,48.0844,147697.50838128,0
+POOL.US,D,20130705,000000,48.9629,48.9629,48.0943,48.3888,207024.19368645,0
+POOL.US,D,20130708,000000,48.6516,48.7963,48.2034,48.3977,156687.07241219,0
+POOL.US,D,20130709,000000,48.606,48.6843,48.4076,48.6397,178376.38737885,0
+POOL.US,D,20130710,000000,48.6159,48.9114,48.4899,48.7031,238073.18374519,0
+POOL.US,D,20130711,000000,49.2941,49.3486,48.9451,49.2228,132288.9882076,0
+POOL.US,D,20130712,000000,49.3239,49.5351,49.0632,49.1831,152092.45117315,0
+POOL.US,D,20130715,000000,49.1086,49.3863,48.7963,48.8767,234872.27772836,0
+POOL.US,D,20130716,000000,48.7686,48.9282,48.0229,48.0685,279535.70736722,0
+POOL.US,D,20130717,000000,48.5793,48.5793,46.6615,47.898,442112.28549408,0
+POOL.US,D,20130718,000000,47.7998,48.7408,47.5202,47.7741,348972.37465691,0
+POOL.US,D,20130719,000000,47.7998,48.2857,46.9659,47.2257,256771.35591225,0
+POOL.US,D,20130722,000000,46.9748,47.6629,46.9282,47.064,348377.37322341,0
+POOL.US,D,20130723,000000,47.1116,47.1116,46.6446,46.7765,567842.13925508,0
+POOL.US,D,20130724,000000,46.9371,47.1642,46.5712,46.8052,435650.97331705,0
+POOL.US,D,20130725,000000,46.6,47.2782,46.4978,47.2058,259137.24296817,0
+POOL.US,D,20130726,000000,46.7953,47.4229,46.7953,47.3872,271059.45813234,0
+POOL.US,D,20130729,000000,47.5926,47.9258,47.1721,47.2158,224941.80465091,0
+POOL.US,D,20130730,000000,47.3794,47.5014,47.1116,47.4229,184542.21579314,0
+POOL.US,D,20130731,000000,47.4587,47.8196,47.2535,47.3079,184483.7241268,0
+POOL.US,D,20130801,000000,47.7741,48.5891,47.542,48.3026,291200.76089488,0
+POOL.US,D,20130802,000000,48.006,48.9114,47.9892,48.8043,423253.7654831,0
+POOL.US,D,20130805,000000,48.5693,49.5638,48.5693,49.2326,176887.87531809,0
+POOL.US,D,20130806,000000,49.0254,49.2228,48.7507,49.0353,224090.6500579,0
+POOL.US,D,20130807,000000,48.8043,49.0066,48.2034,48.2213,173728.31685849,0
+POOL.US,D,20130808,000000,48.5534,48.5534,48.0844,48.1013,99611.30778427,0
+POOL.US,D,20130809,000000,48.015,48.3114,47.6858,47.9892,127674.19742844,0
+POOL.US,D,20130812,000000,47.7541,48.2123,47.3506,48.1855,101508.25303243,0
+POOL.US,D,20130813,000000,48.1122,48.7437,47.9654,48.5812,117620.69015627,0
+POOL.US,D,20130814,000000,48.5386,48.6873,48.3641,48.5643,240395.70628986,0
+POOL.US,D,20130815,000000,48.1597,48.5118,46.9332,46.9609,257912.95188297,0
+POOL.US,D,20130816,000000,46.9073,47.3139,46.8706,46.9153,101321.68478633,0
+POOL.US,D,20130819,000000,46.8975,47.8881,46.8975,47.6461,168657.69447265,0
+POOL.US,D,20130820,000000,47.7344,48.2678,47.7195,47.9972,96906.572454351,0
+POOL.US,D,20130821,000000,47.8504,48.2678,47.8504,47.8504,113072.4588595,0
+POOL.US,D,20130822,000000,47.9416,48.4354,47.9416,48.3451,74741.256340896,0
+POOL.US,D,20130823,000000,48.3809,48.4731,48.0596,48.4196,77176.72831023,0
+POOL.US,D,20130826,000000,48.4354,48.705,48.2361,48.4196,104919.93074352,0
+POOL.US,D,20130827,000000,47.897,48.4096,47.3049,47.4022,170639.35178931,0
+POOL.US,D,20130828,000000,47.3852,47.5271,46.9976,47.1791,122214.3029183,0
+POOL.US,D,20130829,000000,47.1533,47.7731,46.9886,47.6561,143732.17679395,0
+POOL.US,D,20130830,000000,47.6758,47.6758,46.8349,47.0233,137697.45039043,0
+POOL.US,D,20130903,000000,47.3506,47.5449,46.5573,47.3219,165347.87293917,0
+POOL.US,D,20130904,000000,47.3318,47.8603,47.3318,47.8186,284014.35375059,0
+POOL.US,D,20130905,000000,47.7641,48.1023,47.7641,47.9515,112772.94118874,0
+POOL.US,D,20130906,000000,48.3035,48.3035,47.6461,47.8692,100085.29197706,0
+POOL.US,D,20130909,000000,47.7731,48.6446,47.7443,48.6446,106345.9172299,0
+POOL.US,D,20130910,000000,48.8063,49.4716,48.7894,49.4558,83528.116493611,0
+POOL.US,D,20130911,000000,49.2129,49.8504,49.2129,49.6233,118142.07276834,0
+POOL.US,D,20130912,000000,49.3814,49.7175,49.2276,49.2643,101620.19398009,0
+POOL.US,D,20130913,000000,49.5152,49.9844,49.188,49.6233,153725.17544577,0
+POOL.US,D,20130916,000000,50.3561,50.3879,49.6233,49.8692,136814.02453322,0
+POOL.US,D,20130917,000000,49.903,50.5039,49.903,50.4801,146469.18338806,0
+POOL.US,D,20130918,000000,50.486,51.9744,50.486,51.8365,265030.78259086,0
+POOL.US,D,20130919,000000,51.8088,52.601,51.7275,52.5228,214296.32137626,0
+POOL.US,D,20130920,000000,52.8817,52.9491,51.2495,51.2674,443511.04310131,0
+POOL.US,D,20130923,000000,51.1455,51.6234,50.7101,51.4696,165439.64434671,0
+POOL.US,D,20130924,000000,51.3795,51.4796,51.0007,51.082,179215.44024779,0
+POOL.US,D,20130925,000000,51.0552,51.2773,50.6586,50.8043,166486.44347887,0
+POOL.US,D,20130926,000000,50.95,51.2337,50.5078,50.8579,353251.34259309,0
+POOL.US,D,20130927,000000,50.4097,50.834,50.4097,50.5961,165093.73673367,0
+POOL.US,D,20130930,000000,50.366,50.9769,50.2262,50.612,220891.76099508,0
+POOL.US,D,20131001,000000,50.3918,50.8926,50.2827,50.4543,287268.70904874,0
+POOL.US,D,20131002,000000,50.1708,50.264,49.8137,50.0308,185330.84481178,0
+POOL.US,D,20131003,000000,50.0398,50.605,48.8251,49.0859,256591.84700519,0
+POOL.US,D,20131004,000000,48.9917,49.6145,48.9917,49.4975,174289.03007379,0
+POOL.US,D,20131007,000000,49.1126,49.2366,48.715,48.7716,231798.43981428,0
+POOL.US,D,20131008,000000,48.8251,48.9154,47.6659,47.6927,215122.26404412,0
+POOL.US,D,20131009,000000,47.7908,48.0596,47.5638,47.5737,186991.80644055,0
+POOL.US,D,20131010,000000,48.2957,48.4453,47.7541,48.3809,135739.99652191,0
+POOL.US,D,20131011,000000,48.2599,49.6512,48.2599,49.6332,138191.60412334,0
+POOL.US,D,20131014,000000,49.2733,49.7632,49.2456,49.5232,150976.06712758,0
+POOL.US,D,20131015,000000,49.2991,49.427,48.8895,49.309,195445.86918132,0
+POOL.US,D,20131016,000000,49.6145,50.0825,49.1613,49.3189,213343.31060564,0
+POOL.US,D,20131017,000000,47.3219,48.2401,45.4934,47.4666,889117.70142098,0
+POOL.US,D,20131018,000000,47.4022,48.1954,46.8706,48.1498,435468.43897898,0
+POOL.US,D,20131021,000000,48.0685,48.3997,47.3932,47.7195,301951.12577816,0
+POOL.US,D,20131022,000000,47.7344,48.1597,47.2315,47.8504,225461.17030896,0
+POOL.US,D,20131023,000000,47.5182,48.7805,47.2415,48.715,275155.89173046,0
+POOL.US,D,20131024,000000,48.6773,49.7453,48.6773,49.4895,261596.91838565,0
+POOL.US,D,20131025,000000,49.7453,49.8961,49.3913,49.6233,158645.53475772,0
+POOL.US,D,20131028,000000,49.4975,49.7959,49.3189,49.7859,140635.14390872,0
+POOL.US,D,20131029,000000,49.8781,50.2362,49.661,49.8781,132632.87886662,0
+POOL.US,D,20131030,000000,49.8871,50.384,49.2366,49.2643,215788.86734504,0
+POOL.US,D,20131031,000000,49.3973,49.6779,49.0432,49.0899,191641.89391492,0
+POOL.US,D,20131101,000000,48.834,49.2733,48.4919,48.705,298172.36243692,0
+POOL.US,D,20131104,000000,49.1216,49.5599,48.7894,49.427,346752.71676684,0
+POOL.US,D,20131105,000000,49.1216,49.6799,48.9659,49.0383,230244.37674812,0
+POOL.US,D,20131106,000000,49.427,49.427,48.715,48.8529,156803.04726787,0
+POOL.US,D,20131107,000000,49.0572,49.2991,47.4914,47.7541,301726.23540583,0
+POOL.US,D,20131108,000000,47.7741,48.5553,47.7741,48.4761,448120.79149544,0
+POOL.US,D,20131111,000000,48.5226,49.0343,48.1607,48.8647,172036.09244253,0
+POOL.US,D,20131112,000000,48.7477,49.1086,48.2966,48.9272,244923.76804651,0
+POOL.US,D,20131113,000000,48.719,49.2426,48.1874,49.2168,230748.6152511,0
+POOL.US,D,20131114,000000,49.2089,49.2516,48.5573,48.839,220554.9296751,0
+POOL.US,D,20131115,000000,48.7567,49.315,48.3064,49.305,300468.66457944,0
+POOL.US,D,20131118,000000,49.3506,49.6502,48.9867,49.1573,213135.56434243,0
+POOL.US,D,20131119,000000,49.2614,49.6402,48.9272,49.2426,122630.80392175,0
+POOL.US,D,20131120,000000,49.4161,49.5758,49.1573,49.2426,141572.01904724,0
+POOL.US,D,20131121,000000,49.4945,49.9109,49.2693,49.7066,122340.36254404,0
+POOL.US,D,20131122,000000,49.8117,50.0993,49.4628,50.0398,112550.06777042,0
+POOL.US,D,20131125,000000,50.0398,50.3204,49.902,50.1072,153477.0901023,0
+POOL.US,D,20131126,000000,50.0993,51.1494,49.9268,50.5337,227758.48092849,0
+POOL.US,D,20131127,000000,50.5514,51.1117,50.4187,50.969,198797.03827204,0
+POOL.US,D,20131129,000000,51.2079,51.431,50.5137,50.5881,81994.222967583,0
+POOL.US,D,20131202,000000,50.6506,50.6626,49.6779,49.8484,262708.26004619,0
+POOL.US,D,20131203,000000,49.6402,49.9268,49.0999,49.6402,199840.81197318,0
+POOL.US,D,20131204,000000,49.5034,50.0904,48.9779,49.4706,155527.32385537,0
+POOL.US,D,20131205,000000,49.4072,49.8395,49.1086,49.5926,115650.12608667,0
+POOL.US,D,20131206,000000,50.2093,50.2728,49.305,50.1171,266557.61677785,0
+POOL.US,D,20131209,000000,50.135,50.7686,49.9268,50.7221,187766.31678111,0
+POOL.US,D,20131210,000000,50.5782,51.2079,50.5237,50.5881,184775.17398152,0
+POOL.US,D,20131211,000000,50.7488,50.7488,50.0904,50.3997,221584.58469816,0
+POOL.US,D,20131212,000000,50.4454,50.5782,50.1072,50.4721,187766.31678111,0
+POOL.US,D,20131213,000000,50.6506,50.969,50.254,50.5881,249246.10049395,0
+POOL.US,D,20131216,000000,50.5684,51.1494,50.4097,50.9947,187544.45183981,0
+POOL.US,D,20131217,000000,50.7686,50.9133,50.495,50.8163,154863.74598546,0
+POOL.US,D,20131218,000000,50.8956,51.9089,50.5137,51.8515,150099.70060943,0
+POOL.US,D,20131219,000000,51.6353,52.0409,50.5684,50.5782,183565.00157439,0
+POOL.US,D,20131220,000000,50.8163,51.8148,50.4187,51.5451,512785.34559303,0
+POOL.US,D,20131223,000000,51.7692,51.9348,51.4569,51.9268,181231.38578265,0
+POOL.US,D,20131224,000000,51.9089,52.6636,51.9089,52.3751,97694.192995987,0
+POOL.US,D,20131226,000000,52.5674,52.7537,52.3085,52.4118,235952.35660172,0
+POOL.US,D,20131227,000000,52.5942,52.8996,51.9348,52.3651,193297.81315867,0
+POOL.US,D,20131230,000000,52.2669,52.4118,51.9526,52.3354,169046.96659694,0
+POOL.US,D,20131231,000000,52.3751,52.619,52.1866,52.4841,191536.0038293,0
+POOL.US,D,20140102,000000,52.1618,52.4841,51.2267,51.7771,186204.18589893,0
+POOL.US,D,20140103,000000,51.7771,52.1529,51.4212,51.7612,131757.52082547,0
+POOL.US,D,20140106,000000,51.7245,52.1489,50.952,51.066,174783.1838067,0
+POOL.US,D,20140107,000000,51.1742,51.4409,50.8063,51.3269,142793.28470142,0
+POOL.US,D,20140108,000000,51.2267,51.3269,50.5981,51.1842,237282.53777255,0
+POOL.US,D,20140109,000000,51.4212,51.4212,50.5416,50.8698,135642.17425233,0
+POOL.US,D,20140110,000000,50.9423,51.4122,50.384,51.066,258570.47889083,0
+POOL.US,D,20140113,000000,50.7875,51.0929,50.0645,50.375,220775.78613939,0
+POOL.US,D,20140114,000000,50.6308,50.6308,49.9188,50.5049,143107.92952727,0
+POOL.US,D,20140115,000000,50.5782,50.6674,50.3006,50.4285,167051.19060219,0
+POOL.US,D,20140116,000000,50.264,51.1593,50.1171,51.0304,221994.02636257,0
+POOL.US,D,20140117,000000,51.0037,51.194,50.7121,51.1217,212468.9610415,0
+POOL.US,D,20140121,000000,51.5451,51.6978,51.1305,51.2992,178686.99829667,0
+POOL.US,D,20140122,000000,51.5718,51.5718,51.0215,51.4926,118793.54891417,0
+POOL.US,D,20140123,000000,51.3933,51.554,50.8698,51.2714,212468.9610415,0
+POOL.US,D,20140124,000000,51.4122,51.4122,49.8117,49.9347,283921.57386605,0
+POOL.US,D,20140127,000000,50.2262,50.495,49.2793,49.3695,168600.21128331,0
+POOL.US,D,20140128,000000,49.315,49.9931,49.0432,49.9268,320807.62883514,0
+POOL.US,D,20140129,000000,49.434,49.9188,48.7378,49.0999,171346.29417048,0
+POOL.US,D,20140130,000000,49.6204,49.6502,48.9966,49.0809,229640.29902157,0
+POOL.US,D,20140131,000000,48.1429,49.7939,48.1429,48.9104,380517.53540257,0
+POOL.US,D,20140203,000000,48.8647,48.8846,46.9292,47.5539,384593.79946056,0
+POOL.US,D,20140204,000000,47.6194,48.4116,47.1811,48.0764,267596.34809397,0
+POOL.US,D,20140205,000000,47.7741,48.3571,47.5361,48.0437,185482.11636267,0
+POOL.US,D,20140206,000000,48.0764,48.8499,48.0764,48.5663,181005.48693332,0
+POOL.US,D,20140207,000000,48.5753,49.0809,48.5753,48.9966,191409.94420356,0
+POOL.US,D,20140210,000000,49.0809,49.1662,48.829,48.9352,208760.79109068,0
+POOL.US,D,20140211,000000,48.9352,49.5302,48.709,49.2693,139554.05655835,0
+POOL.US,D,20140212,000000,49.2168,49.8207,48.9609,49.0809,214402.21146188,0
+POOL.US,D,20140213,000000,48.8559,49.6967,48.6993,49.5846,306234.12762236,0
+POOL.US,D,20140214,000000,49.7443,52.726,49.4706,52.5505,424311.65786232,0
+POOL.US,D,20140218,000000,52.6557,53.0246,52.1251,52.3551,239182.50845173,0
+POOL.US,D,20140219,000000,52.0507,52.9987,52.0042,52.1955,193811.12795469,0
+POOL.US,D,20140220,000000,52.0964,52.8094,52.0964,52.4653,133467.89782754,0
+POOL.US,D,20140221,000000,52.7817,53.2823,52.5317,53.1553,203018.52301888,0
+POOL.US,D,20140224,000000,53.1553,54.0735,53.1553,53.3954,132933.40501439,0
+POOL.US,D,20140225,000000,53.43,53.43,52.8291,52.9689,93753.06485679,0
+POOL.US,D,20140226,000000,53.1197,53.2327,52.5406,52.6457,208893.91005546,0
+POOL.US,D,20140227,000000,52.4038,52.6457,52.0676,52.5942,134019.53474978,0
+POOL.US,D,20140228,000000,52.6636,53.081,52.3274,52.7717,170349.91888861,0
+POOL.US,D,20140303,000000,52.9254,52.9254,51.7058,52.5595,106868.30831898,0
+POOL.US,D,20140304,000000,53.1871,54.6259,52.9591,54.3017,302103.40580605,0
+POOL.US,D,20140305,000000,54.1629,54.1629,53.6929,53.9625,121437.77562373,0
+POOL.US,D,20140306,000000,53.8376,54.1629,53.4757,53.6255,120755.03669072,0
+POOL.US,D,20140307,000000,53.5312,54.2273,53.2992,54.0825,91392.220185897,0
+POOL.US,D,20140310,000000,53.8178,54.2829,53.5679,54.1906,101720.03320368,0
+POOL.US,D,20140311,000000,54.2273,54.263,53.4816,53.7623,144056.90638986,0
+POOL.US,D,20140312,000000,53.4082,53.7722,53.1842,53.7533,93970.895890073,0
+POOL.US,D,20140313,000000,54.0359,54.3434,53.0681,53.4082,145690.63913947,0
+POOL.US,D,20140314,000000,53.2586,53.7989,53.1167,53.2833,100539.10662973,0
+POOL.US,D,20140317,000000,53.5193,54.0638,53.192,53.5868,191987.80152796,0
+POOL.US,D,20140318,000000,53.5868,54.3622,53.1862,54.3622,190457.94190995,0
+POOL.US,D,20140319,000000,54.1529,56.9066,54.1529,55.8486,500130.97612256,0
+POOL.US,D,20140320,000000,55.8486,56.6687,54.6279,55.91,236306.3320308,0
+POOL.US,D,20140321,000000,56.5893,56.5893,55.451,55.7285,646805.88881983,0
+POOL.US,D,20140324,000000,55.6562,55.91,54.6448,55.4203,252430.8708787,0
+POOL.US,D,20140325,000000,55.55,55.6562,54.842,55.1852,193855.50094295,0
+POOL.US,D,20140326,000000,55.682,55.6919,54.5427,54.9036,197217.76328073,0
+POOL.US,D,20140327,000000,54.9234,55.4133,54.4504,54.5892,282881.83407293,0
+POOL.US,D,20140328,000000,54.5238,55.4203,54.2829,54.5515,163404.53774874,0
+POOL.US,D,20140331,000000,54.7786,55.6473,54.5704,55.5303,183238.25502446,0
+POOL.US,D,20140401,000000,55.9983,56.5794,55.4559,56.5268,210080.88749145,0
+POOL.US,D,20140402,000000,56.4188,56.5546,55.9379,56.272,156632.61465388,0
+POOL.US,D,20140403,000000,56.2808,56.746,55.7187,56.2541,122009.5820861,0
+POOL.US,D,20140404,000000,56.4108,56.6874,54.6725,55.7285,295289.12667694,0
+POOL.US,D,20140407,000000,55.1297,55.9983,54.8947,55.3508,388583.33449604,0
+POOL.US,D,20140408,000000,55.4659,55.9903,55.0603,55.436,172878.17074249,0
+POOL.US,D,20140409,000000,55.56,55.569,54.7161,55.1574,195449.90308934,0
+POOL.US,D,20140410,000000,54.9521,55.2417,51.4212,52.2441,703666.84784548,0
+POOL.US,D,20140411,000000,51.7067,52.6417,51.3369,51.5649,366939.40099465,0
+POOL.US,D,20140414,000000,52.1192,52.5912,51.4032,51.9824,199631.04875594,0
+POOL.US,D,20140415,000000,52.3988,52.5069,51.1008,52.3394,160711.90414288,0
+POOL.US,D,20140416,000000,52.8143,53.0046,52.1559,52.7865,252302.79429895,0
+POOL.US,D,20140417,000000,53.2496,53.2496,51.2079,52.2164,291927.87281616,0
+POOL.US,D,20140421,000000,52.2351,52.2937,51.5649,52.2074,173607.29961779,0
+POOL.US,D,20140422,000000,52.2074,53.0969,51.5728,52.8341,264906.73991913,0
+POOL.US,D,20140423,000000,52.7954,53.1167,52.1271,52.5168,312812.42313208,0
+POOL.US,D,20140424,000000,52.8242,52.9749,51.9734,52.7498,268687.52021438,0
+POOL.US,D,20140425,000000,52.6764,52.7577,51.9109,52.3691,312430.21034683,0
+POOL.US,D,20140428,000000,52.4335,53.1416,51.3745,52.5168,360796.76755149,0
+POOL.US,D,20140429,000000,52.7954,53.0046,52.3988,52.5912,178027.4543348,0
+POOL.US,D,20140430,000000,52.5357,53.4915,51.9982,53.443,276155.29244334,0
+POOL.US,D,20140501,000000,53.8178,53.8178,52.2351,52.7211,266950.92281016,0
+POOL.US,D,20140502,000000,52.9452,53.6532,52.5168,52.8044,265061.03690104,0
+POOL.US,D,20140505,000000,52.5545,52.9651,52.0151,52.8956,198980.58108712,0
+POOL.US,D,20140506,000000,52.4156,52.9214,51.7523,52.1371,457185.99130181,0
+POOL.US,D,20140507,000000,52.0894,52.9948,51.7622,52.8956,235588.29640258,0
+POOL.US,D,20140508,000000,52.9749,53.7077,51.7067,51.8158,294896.82912165,0
+POOL.US,D,20140509,000000,51.8345,53.0583,51.1672,53.0216,307977.78436563,0
+POOL.US,D,20140512,000000,52.614,54.4038,52.614,54.0082,254699.94414205,0
+POOL.US,D,20140513,000000,53.9189,54.2977,52.9948,53.0304,298392.21042421,0
+POOL.US,D,20140514,000000,52.6597,52.7667,51.788,52.1896,380072.79704295,0
+POOL.US,D,20140515,000000,52.1648,52.741,52.0429,52.5357,330497.07590817,0
+POOL.US,D,20140516,000000,52.5257,53.1167,52.1707,53.0681,238301.09954854,0
+POOL.US,D,20140519,000000,52.8034,53.3022,52.6943,52.8817,153668.70073343,0
+POOL.US,D,20140520,000000,52.7201,52.7201,51.5848,51.9862,316616.39839846,0
+POOL.US,D,20140521,000000,52.2581,52.6943,51.8395,52.3185,473151.19078277,0
+POOL.US,D,20140522,000000,52.3364,52.9303,52.1688,52.6666,396357.6837348,0
+POOL.US,D,20140523,000000,52.8034,53.1593,52.3085,53.1326,345823.90944437,0
+POOL.US,D,20140527,000000,53.5599,54.0775,53.1683,53.668,163484.2074322,0
+POOL.US,D,20140528,000000,53.5976,53.7563,52.6577,52.6744,192876.26977018,0
+POOL.US,D,20140529,000000,52.7757,52.9651,52.0111,52.3958,311611.32701802,0
+POOL.US,D,20140530,000000,52.5793,52.9551,52.2491,52.4762,387709.99340889,0
+POOL.US,D,20140602,000000,52.495,53.0583,51.6928,52.021,267060.84680381,0
+POOL.US,D,20140603,000000,51.5331,52.0766,51.3399,52.0111,321626.51216396,0
+POOL.US,D,20140604,000000,51.906,52.5892,51.7831,52.3007,170288.40179124,0
+POOL.US,D,20140605,000000,52.4672,53.0503,52.0487,53.0503,225345.19545328,0
+POOL.US,D,20140606,000000,53.4092,54.0092,53.331,53.3865,213291.87827835,0
+POOL.US,D,20140609,000000,53.3587,54.0775,53.331,53.7851,102242.42429275,0
+POOL.US,D,20140610,000000,53.439,53.7474,53.3676,53.4836,147305.21082597,0
+POOL.US,D,20140611,000000,53.2407,53.5472,52.5525,53.087,159897.05472208,0
+POOL.US,D,20140612,000000,52.8767,52.8956,52.3185,52.8331,167645.1835587,0
+POOL.US,D,20140613,000000,52.9651,53.4648,52.3859,52.4583,201875.91857115,0
+POOL.US,D,20140616,000000,51.9784,52.4118,51.8772,52.1054,234224.83549054,0
+POOL.US,D,20140617,000000,52.1092,52.7488,51.9258,52.5952,229847.03680779,0
+POOL.US,D,20140618,000000,52.7577,52.85,52.3561,52.6487,193324.03356082,0
+POOL.US,D,20140619,000000,52.9026,52.9026,51.9496,51.9862,177318.49499963,0
+POOL.US,D,20140620,000000,51.9862,52.5952,51.7929,51.8118,515772.45448463,0
+POOL.US,D,20140623,000000,51.9784,52.2768,51.5639,51.9942,291335.89681368,0
+POOL.US,D,20140624,000000,52.4543,52.6447,51.7285,52.2491,344306.15155044,0
+POOL.US,D,20140625,000000,51.9784,52.7657,51.7385,52.7033,397265.31304014,0
+POOL.US,D,20140626,000000,52.6666,53.0216,52.2918,52.3958,261785.50358576,0
+POOL.US,D,20140627,000000,52.0854,52.8134,51.9942,52.5525,928934.39056932,0
+POOL.US,D,20140630,000000,52.2581,52.2838,51.3199,51.4142,431941.79488922,0
+POOL.US,D,20140701,000000,51.6581,52.5892,51.0503,52.2918,262510.59855303,0
+POOL.US,D,20140702,000000,52.2124,52.3364,51.5679,51.675,171838.43094937,0
+POOL.US,D,20140703,000000,51.8028,52.3463,51.8028,52.1519,122286.91326272,0
+POOL.US,D,20140707,000000,52.0389,52.5525,51.7473,52.0577,252611.38826277,0
+POOL.US,D,20140708,000000,51.9784,51.9784,51.1127,51.195,279697.06368819,0
+POOL.US,D,20140709,000000,51.2545,51.8306,51.0136,51.3486,211426.19581737,0
+POOL.US,D,20140710,000000,50.1112,51.311,49.5371,51.1315,292913.15485096,0
+POOL.US,D,20140711,000000,50.9423,51.3586,50.4246,50.5753,257148.52631246,0
+POOL.US,D,20140714,000000,51.0136,51.0136,50.3571,50.5387,172242.83022875,0
+POOL.US,D,20140715,000000,50.6487,50.7666,49.7849,49.8137,167387.01344517,0
+POOL.US,D,20140716,000000,49.7165,50.0418,49.2296,49.4141,241875.14205758,0
+POOL.US,D,20140717,000000,50.1301,51.6581,50.1301,50.5851,473943.85370943,0
+POOL.US,D,20140718,000000,50.6189,51.311,50.4514,51.0503,319137.59091331,0
+POOL.US,D,20140721,000000,50.8688,51.2832,50.3333,50.5951,311857.39540746,0
+POOL.US,D,20140722,000000,50.7101,51.1603,50.4681,50.6189,195232.07205605,0
+POOL.US,D,20140723,000000,50.7766,51.0939,50.3333,50.8252,162544.30686267,0
+POOL.US,D,20140724,000000,50.9036,51.2832,50.4157,50.5484,242052.63401062,0
+POOL.US,D,20140725,000000,50.1836,50.6576,50.1112,50.4157,217425.62552568,0
+POOL.US,D,20140728,000000,50.3879,50.6387,50.1301,50.2678,230640.70821145,0
+POOL.US,D,20140729,000000,50.2957,50.4107,49.5292,49.5846,321535.74923343,0
+POOL.US,D,20140730,000000,49.8137,50.38,49.2158,50.249,182853.01680819,0
+POOL.US,D,20140731,000000,49.9466,50.2957,49.7612,49.777,290164.04653278,0
+POOL.US,D,20140801,000000,49.9198,50.2035,49.5212,49.659,273296.26013151,0
+POOL.US,D,20140804,000000,49.8316,49.8504,49.0383,49.7066,468750.19712887,0
+POOL.US,D,20140805,000000,49.3863,49.904,49.2931,49.8961,370024.33215581,0
+POOL.US,D,20140806,000000,49.6204,50.501,49.4845,50.2133,140610.94046058,0
+POOL.US,D,20140807,000000,50.3055,50.7101,50.0468,50.2678,167478.7848527,0
+POOL.US,D,20140808,000000,50.2302,51.2545,50.0418,51.195,170181.50322861,0
+POOL.US,D,20140811,000000,51.3785,51.9437,51.3409,51.3409,128199.61394853,0
+POOL.US,D,20140812,000000,51.0562,51.3119,50.6566,50.8589,186350.41506478,0
+POOL.US,D,20140813,000000,51.0939,51.0939,50.4127,50.7359,207689.78851038,0
+POOL.US,D,20140814,000000,50.8232,51.0304,50.2827,51.0027,214867.11936161,0
+POOL.US,D,20140815,000000,51.4598,51.4886,50.254,50.7359,161497.50773052,0
+POOL.US,D,20140818,000000,51.2744,51.5867,50.7359,51.4974,141663.79045477,0
+POOL.US,D,20140819,000000,51.5421,51.8425,51.3973,51.3973,152177.16324165,0
+POOL.US,D,20140820,000000,51.0939,51.4062,50.7279,51.2029,138379.18084645,0
+POOL.US,D,20140821,000000,51.1315,51.4686,50.8331,51.2377,185488.16722471,0
+POOL.US,D,20140822,000000,51.3209,51.6254,51.1852,51.4251,102817.25618613,0
+POOL.US,D,20140825,000000,51.7126,51.9268,51.1682,51.3496,115386.91358812,0
+POOL.US,D,20140826,000000,51.2545,51.8048,50.959,51.7126,163118.13027905,0
+POOL.US,D,20140827,000000,51.8148,52.0151,51.4886,51.552,113444.58687469,0
+POOL.US,D,20140828,000000,51.3119,51.7225,51.1028,51.4349,108148.06563952,0
+POOL.US,D,20140829,000000,51.4529,51.7811,51.2029,51.7028,111283.42065097,0
+POOL.US,D,20140902,000000,51.9268,52.0151,51.3409,51.7682,176319.09428674,0
+POOL.US,D,20140903,000000,51.9268,51.9715,51.1405,51.2188,182282.21882284,0
+POOL.US,D,20140904,000000,50.9123,51.5778,50.9123,51.0215,135479.80945439,0
+POOL.US,D,20140905,000000,50.7646,51.6165,50.5921,50.7359,226529.14745825,0
+POOL.US,D,20140908,000000,50.6636,50.7051,50.1161,50.4216,248414.10696407,0
+POOL.US,D,20140909,000000,50.264,50.8688,49.8732,50.1806,144358.44101464,0
+POOL.US,D,20140910,000000,50.6636,50.6636,49.8821,50.4741,120604.77361683,0
+POOL.US,D,20140911,000000,50.1708,50.951,50.0805,50.8876,167675.43786887,0
+POOL.US,D,20140912,000000,51.0304,51.0393,49.9317,49.9614,481277.4984966,0
+POOL.US,D,20140915,000000,49.8901,51.1852,49.6233,50.5634,358053.71009535,0
+POOL.US,D,20140916,000000,50.144,50.7012,50.0368,50.5724,152806.45289336,0
+POOL.US,D,20140917,000000,50.5544,51.0939,50.3303,50.7746,160790.56534935,0
+POOL.US,D,20140918,000000,50.842,51.6065,50.6268,51.2545,233473.52012112,0
+POOL.US,D,20140919,000000,51.3119,51.5698,50.8777,51.066,607198.96288872,0
+POOL.US,D,20140922,000000,50.8777,51.1682,50.6169,50.7012,254820.96138276,0
+POOL.US,D,20140923,000000,50.6834,50.7091,49.4785,49.5856,389933.68520698,0
+POOL.US,D,20140924,000000,49.4875,50.1806,49.3883,49.9704,129576.18506163,0
+POOL.US,D,20140925,000000,49.9704,49.9704,49.4785,49.4955,178998.61769151,0
+POOL.US,D,20140926,000000,49.4875,49.8544,49.3695,49.7106,159245.57857626,0
+POOL.US,D,20140929,000000,49.2506,49.8821,49.191,49.7889,128619.140383,0
+POOL.US,D,20140930,000000,49.6332,49.8077,49.1969,49.2069,277980.63582408,0
+POOL.US,D,20141001,000000,49.2416,49.4638,48.3908,48.9659,287254.59037066,0
+POOL.US,D,20141002,000000,48.9659,50.4127,48.9659,50.0368,194888.18139703,0
+POOL.US,D,20141003,000000,50.7091,50.7458,49.9704,49.9902,156952.30186476,0
+POOL.US,D,20141006,000000,50.0368,50.4652,49.7007,50.3303,179310.23708635,0
+POOL.US,D,20141007,000000,49.9515,50.5921,49.4438,49.4955,194021.89964893,0
+POOL.US,D,20141008,000000,49.3883,50.4216,49.1543,50.2827,254451.8587986,0
+POOL.US,D,20141009,000000,50.2827,50.4583,49.191,49.2228,204108.6866623,0
+POOL.US,D,20141010,000000,48.9382,49.6145,48.7775,49.1642,264303.67066958,0
+POOL.US,D,20141013,000000,49.2862,49.6482,48.7686,48.9659,227674.777337,0
+POOL.US,D,20141014,000000,49.3794,49.8077,48.5753,48.6733,281893.52660711,0
+POOL.US,D,20141015,000000,48.1757,49.434,47.0988,49.0205,401631.00999882,0
+POOL.US,D,20141016,000000,48.5851,52.5485,48.2668,52.4533,666468.16500455,0
+POOL.US,D,20141017,000000,53.0384,53.1832,51.7404,51.9179,289701.15558705,0
+POOL.US,D,20141020,000000,51.8148,52.5753,51.8148,52.4623,183298.76364481,0
+POOL.US,D,20141021,000000,52.5753,53.8306,52.5753,53.3398,191689.2923342,0
+POOL.US,D,20141022,000000,53.4003,53.4003,52.6547,52.6904,210272.49812257,0
+POOL.US,D,20141023,000000,53.2496,53.7483,52.2678,53.2297,228035.81210513,0
+POOL.US,D,20141024,000000,53.3944,53.3944,52.5753,52.727,162616.91720709,0
+POOL.US,D,20141027,000000,52.381,52.8202,52.0894,52.6457,125263.93738426,0
+POOL.US,D,20141028,000000,53.0106,53.9586,52.5991,53.7662,185734.23561415,0
+POOL.US,D,20141029,000000,53.8406,54.2075,53.3012,53.3765,149310.06311377,0
+POOL.US,D,20141030,000000,53.0949,54.2204,52.5624,53.7483,149846.57288093,0
+POOL.US,D,20141031,000000,54.3185,54.6825,53.5887,54.4781,245053.86158028,0
+POOL.US,D,20141103,000000,54.4038,54.6924,53.9248,54.1509,215324.96792231,0
+POOL.US,D,20141104,000000,53.8505,55.8238,53.7028,55.7187,316946.17037941,0
+POOL.US,D,20141105,000000,55.8595,56.2204,54.6191,54.845,233701.43592447,0
+POOL.US,D,20141106,000000,54.6646,55.2676,54.4137,54.7707,230015.45246777,0
+POOL.US,D,20141107,000000,54.6825,54.862,54.26,54.8163,181786.04813591,0
+POOL.US,D,20141110,000000,54.9184,55.0811,54.5625,54.8987,108663.39738954,0
+POOL.US,D,20141111,000000,54.862,55.0037,54.4404,54.8797,109289.66161023,0
+POOL.US,D,20141112,000000,54.7271,55.4213,54.7271,55.2883,173682.93539323,0
+POOL.US,D,20141113,000000,55.3558,55.6959,54.5704,54.6825,99569.960227028,0
+POOL.US,D,20141114,000000,54.7171,54.9086,54.1024,54.4594,122717.53294426,0
+POOL.US,D,20141117,000000,54.3681,54.5128,54.0765,54.2055,120321.39157816,0
+POOL.US,D,20141118,000000,54.1688,54.5991,54.0845,54.2244,127917.24038687,0
+POOL.US,D,20141119,000000,53.315,54.9373,53.1246,53.6026,265584.43646711,0
+POOL.US,D,20141120,000000,53.2793,53.9745,53.2605,53.791,149750.76756537,0
+POOL.US,D,20141121,000000,54.4594,54.4594,53.4043,53.5262,139365.47135825,0
+POOL.US,D,20141124,000000,53.6225,54.5794,53.6225,54.4851,113127.92509482,0
+POOL.US,D,20141125,000000,54.5505,54.7905,53.9031,54.3344,124053.76497713,0
+POOL.US,D,20141126,000000,54.3771,54.7618,54.0845,54.4594,127783.11294508,0
+POOL.US,D,20141128,000000,54.6924,56.0142,54.3344,54.4127,116420.60251921,0
+POOL.US,D,20141201,000000,54.3067,54.5605,53.9566,54.0102,165666.55167304,0
+POOL.US,D,20141202,000000,54.1122,54.8163,53.8664,54.6557,202786.57330751,0
+POOL.US,D,20141203,000000,54.8352,55.6205,54.743,55.4213,130210.51709836,0
+POOL.US,D,20141204,000000,55.2973,55.6681,55.0563,55.6502,165085.66891762,0
+POOL.US,D,20141205,000000,55.5788,56.152,55.2021,56.0816,276634.31902115,0
+POOL.US,D,20141208,000000,55.9516,56.4852,55.7812,55.8813,176024.61900101,0
+POOL.US,D,20141209,000000,55.3151,56.7877,54.9571,56.7598,345247.06059698,0
+POOL.US,D,20141210,000000,56.4218,57.206,55.7712,55.8089,200770.62777265,0
+POOL.US,D,20141211,000000,55.9429,57.0256,55.5422,56.503,189376.85455959,0
+POOL.US,D,20141212,000000,55.8268,56.7044,55.4856,56.0816,197223.81414277,0
+POOL.US,D,20141215,000000,56.6478,56.7142,55.3329,55.9596,273167.17507475,0
+POOL.US,D,20141216,000000,55.6255,56.2392,55.2883,55.6413,545729.26394593,0
+POOL.US,D,20141217,000000,55.6413,57.2447,55.207,57.1883,180068.6117948,0
+POOL.US,D,20141218,000000,57.686,57.6959,56.8154,57.4114,180078.69656486,0
+POOL.US,D,20141219,000000,57.2724,57.2824,56.1848,56.4128,1367798.3716272,0
+POOL.US,D,20141222,000000,56.4752,57.0405,56.152,57.0176,135575.61476995,0
+POOL.US,D,20141223,000000,57.3201,58.1242,57.0493,57.6483,126031.38838576,0
+POOL.US,D,20141224,000000,57.793,57.793,57.2646,57.3567,75398.783348765,0
+POOL.US,D,20141226,000000,57.5561,58.1242,57.2547,58.0628,87735.482562374,0
+POOL.US,D,20141229,000000,58.1242,58.864,58.0162,58.7015,138954.01273982,0
+POOL.US,D,20141230,000000,58.4356,59.2666,58.3553,58.4813,205400.5457069,0
+POOL.US,D,20141231,000000,58.5071,59.2498,58.0439,58.1065,239358.99192777,0
+POOL.US,D,20150102,000000,58.1482,58.4009,57.1713,57.7763,201228.47633335,0
+POOL.US,D,20150105,000000,57.4559,57.923,56.9334,57.3757,125370.83594688,0
+POOL.US,D,20150106,000000,57.3757,57.9607,56.4852,57.1525,306534.65377013,0
+POOL.US,D,20150107,000000,57.2447,58.5824,56.98,58.5071,300615.9022223,0
+POOL.US,D,20150108,000000,58.9592,59.7089,58.2909,59.343,307017.71425598,0
+POOL.US,D,20150109,000000,59.3152,59.6265,58.9304,59.1516,207869.29741743,0
+POOL.US,D,20150112,000000,58.6745,59.4342,58.5071,58.9592,148849.18912206,0
+POOL.US,D,20150113,000000,59.4807,59.8913,58.0796,58.9671,214917.54321191,0
+POOL.US,D,20150114,000000,57.9895,58.7837,57.8387,58.2978,86858.10756721,0
+POOL.US,D,20150115,000000,58.3355,58.4009,57.5184,57.6483,124317.98595269,0
+POOL.US,D,20150116,000000,57.4559,58.1065,57.1525,58.0628,138141.18027304,0
+POOL.US,D,20150120,000000,58.1482,58.5368,57.226,57.5749,175037.3200122,0
+POOL.US,D,20150121,000000,57.3954,58.2611,56.9889,58.1065,221380.87234295,0
+POOL.US,D,20150122,000000,58.4981,59.4143,57.5373,59.0951,251410.2921487,0
+POOL.US,D,20150123,000000,59.4897,59.5284,58.517,59.335,142622.85208742,0
+POOL.US,D,20150126,000000,59.4342,59.9389,58.7361,59.6077,157198.3702542,0
+POOL.US,D,20150127,000000,59.0484,59.7812,58.746,59.2666,162205.45858868,0
+POOL.US,D,20150128,000000,59.6177,59.6265,57.5819,57.811,183924.0193885,0
+POOL.US,D,20150129,000000,57.9517,58.7887,57.4559,58.5071,211445.35688048,0
+POOL.US,D,20150130,000000,58.9215,58.9215,56.8878,56.98,304375.50450043,0
+POOL.US,D,20150202,000000,56.9988,57.8288,56.63,57.6286,188743.53099986,0
+POOL.US,D,20150203,000000,58.0717,59.0684,57.8665,58.6745,270447.31258974,0
+POOL.US,D,20150204,000000,58.4258,58.8472,58.1332,58.629,178222.09039694,0
+POOL.US,D,20150205,000000,58.9494,59.6434,58.8551,59.463,243624.84966287,0
+POOL.US,D,20150206,000000,59.5184,59.5184,58.629,58.9949,211040.95760109,0
+POOL.US,D,20150209,000000,58.6745,59.0137,57.1208,58.0717,135579.64867797,0
+POOL.US,D,20150210,000000,58.5368,59.3152,57.8387,59.2299,185238.06492724,0
+POOL.US,D,20150211,000000,59.4243,59.5889,58.3841,59.2299,197152.21227535,0
+POOL.US,D,20150212,000000,59.461,64.6787,58.517,63.935,620908.1993074,0
+POOL.US,D,20150213,000000,63.935,64.528,62.3842,64.1958,393475.45645183,0
+POOL.US,D,20150217,000000,64.4269,64.7481,62.7689,63.6484,316173.67699286,0
+POOL.US,D,20150218,000000,63.5284,63.9529,62.8859,63.943,176652.9001757,0
+POOL.US,D,20150219,000000,63.8041,64.1334,63.5751,63.9598,161869.63574569,0
+POOL.US,D,20150220,000000,63.935,64.1601,63.3202,64.05,235597.37269563,0
+POOL.US,D,20150223,000000,63.7754,64.2007,63.115,63.6098,186820.36534954,0
+POOL.US,D,20150224,000000,63.6098,64.0857,63.3589,63.6534,160877.29437186,0
+POOL.US,D,20150225,000000,63.1061,63.9063,62.9196,63.5464,143865.29575873,0
+POOL.US,D,20150226,000000,63.1972,64.058,62.8066,63.9787,130900.31537043,0
+POOL.US,D,20150227,000000,63.7278,64.0223,63.2647,63.355,130955.78160575,0
+POOL.US,D,20150302,000000,62.8779,64.2434,62.8779,63.9163,204492.91640156,0
+POOL.US,D,20150303,000000,63.5464,63.9946,62.8344,63.5284,311598.21681693,0
+POOL.US,D,20150304,000000,63.1248,63.6534,62.6112,62.7779,241290.22539413,0
+POOL.US,D,20150305,000000,62.6766,63.3629,62.3485,62.4467,170101.83354514,0
+POOL.US,D,20150306,000000,61.8983,62.6202,61.6067,61.9687,207224.88061064,0
+POOL.US,D,20150309,000000,61.7257,62.7689,61.7158,62.3753,116289.50050843,0
+POOL.US,D,20150310,000000,62.7986,62.7986,61.7883,61.8607,165084.66044062,0
+POOL.US,D,20150311,000000,62.1154,62.7045,61.6553,62.6499,243446.34923282,0
+POOL.US,D,20150312,000000,63.0714,63.7991,62.8264,63.7416,176195.05161501,0
+POOL.US,D,20150313,000000,63.6048,63.8913,63.348,63.7049,215259.41691692,0
+POOL.US,D,20150316,000000,64.166,64.4139,63.5959,64.1007,228644.93221671,0
+POOL.US,D,20150317,000000,64.1919,64.2305,63.8913,64.054,205904.78420987,0
+POOL.US,D,20150318,000000,64.054,64.7183,63.5601,64.5885,259007.14943441,0
+POOL.US,D,20150319,000000,64.2305,64.7729,64.0084,64.1194,199587.68424469,0
+POOL.US,D,20150320,000000,64.6153,64.9078,64.4983,64.7183,298293.37967763,0
+POOL.US,D,20150323,000000,64.5796,64.8175,64.3119,64.6817,124606.41037638,0
+POOL.US,D,20150324,000000,64.5171,65.2311,63.4571,64.166,393191.06593616,0
+POOL.US,D,20150325,000000,64.3207,64.3207,63.0812,63.1091,183372.38246626,0
+POOL.US,D,20150326,000000,62.7501,63.0327,62.1243,62.3663,351184.97320793,0
+POOL.US,D,20150327,000000,62.3753,64.1829,62.162,63.5314,240508.65571454,0
+POOL.US,D,20150330,000000,63.8537,64.7382,63.3133,64.5171,175540.55003816,0
+POOL.US,D,20150331,000000,64.4793,64.643,63.939,64.1007,215007.29766545,0
+POOL.US,D,20150401,000000,64.0817,64.526,62.8086,63.3747,263689.50817296,0
+POOL.US,D,20150402,000000,63.5504,63.6326,62.4555,62.9444,288716.88202926,0
+POOL.US,D,20150406,000000,63.2578,63.2578,62.2276,62.3128,335949.91107926,0
+POOL.US,D,20150407,000000,62.1909,63.2775,62.1809,62.8264,301369.23454573,0
+POOL.US,D,20150408,000000,62.9068,63.5959,62.8701,63.3133,207751.30560774,0
+POOL.US,D,20150409,000000,63.3312,63.4571,62.4833,63.0248,293264.10484903,0
+POOL.US,D,20150410,000000,63.1715,63.6584,62.9831,63.3312,114159.5970719,0
+POOL.US,D,20150413,000000,63.4035,63.826,62.8086,62.9345,127218.36582176,0
+POOL.US,D,20150414,000000,62.9444,63.2379,62.162,63.2002,162479.76433429,0
+POOL.US,D,20150415,000000,63.4035,64.0183,63.1458,63.6326,321898.80095556,0
+POOL.US,D,20150416,000000,63.6048,63.9846,63.4035,63.5691,181073.05489272,0
+POOL.US,D,20150417,000000,63.1378,63.7893,62.3485,62.5577,361523.87947278,0
+POOL.US,D,20150420,000000,62.9731,64.0084,62.9157,63.3232,273400.13326312,0
+POOL.US,D,20150421,000000,63.5147,63.817,63.0624,63.1001,179925.40805997,0
+POOL.US,D,20150422,000000,63.1001,63.1001,62.0153,62.9911,208917.1050266,0
+POOL.US,D,20150423,000000,64.2117,66.6649,62.9444,64.3476,669832.44429635,0
+POOL.US,D,20150424,000000,64.5796,66.6103,61.9677,62.1086,382412.46369672,0
+POOL.US,D,20150427,000000,62.0797,62.9731,61.5185,61.9489,273267.01429833,0
+POOL.US,D,20150428,000000,61.8507,62.5577,61.8507,61.9776,222997.46098347,0
+POOL.US,D,20150429,000000,61.803,61.9489,60.7104,61.108,256180.38838677,0
+POOL.US,D,20150430,000000,60.6746,61.464,59.5987,59.6265,285998.02802126,0
+POOL.US,D,20150501,000000,59.5889,61.0138,59.5889,60.5487,447607.47669943,0
+POOL.US,D,20150504,000000,60.2047,61.2627,60.2047,60.5487,385033.49543514,0
+POOL.US,D,20150505,000000,60.3335,61.0505,59.8199,60.1491,254546.65563716,0
+POOL.US,D,20150506,000000,60.2423,60.3979,59.2656,59.8833,345036.28890274,0
+POOL.US,D,20150507,000000,59.9489,60.8681,59.4997,60.4268,322371.77667134,0
+POOL.US,D,20150508,000000,59.9112,61.3807,59.9112,60.9215,253784.24702066,0
+POOL.US,D,20150511,000000,60.8025,61.7426,60.6112,61.1269,170315.6306704,0
+POOL.US,D,20150512,000000,60.757,61.5373,60.0956,61.3171,219386.10482522,0
+POOL.US,D,20150513,000000,61.5473,61.7237,60.9375,61.0138,166394.67207133,0
+POOL.US,D,20150514,000000,61.108,62.6212,60.6826,62.6022,287193.0732733,0
+POOL.US,D,20150515,000000,62.6212,62.9831,62.1154,62.9643,241297.28473317,0
+POOL.US,D,20150518,000000,62.9068,63.7734,62.8076,63.591,226143.909242,0
+POOL.US,D,20150519,000000,63.4501,64.169,63.4333,63.6901,230670.96252163,0
+POOL.US,D,20150520,000000,63.8666,64.1046,63.229,63.469,228538.03365408,0
+POOL.US,D,20150521,000000,63.4789,63.6068,62.3643,62.5002,247398.57061908,0
+POOL.US,D,20150522,000000,62.3643,62.8542,62.0569,62.3545,185497.24351776,0
+POOL.US,D,20150526,000000,62.0856,62.0856,60.9771,61.7574,206396.92098876,0
+POOL.US,D,20150527,000000,61.9449,62.8076,61.5978,62.7302,271251.06876347,0
+POOL.US,D,20150528,000000,62.7302,62.9831,61.8001,62.6012,243662.16331209,0
+POOL.US,D,20150529,000000,62.168,62.1977,60.8769,61.1377,349095.40885162,0
+POOL.US,D,20150601,000000,61.22,61.928,60.7481,61.6503,269786.76015086,0
+POOL.US,D,20150602,000000,61.57,62.8354,61.3371,62.0569,176740.63767521,0
+POOL.US,D,20150603,000000,62.3733,62.999,61.8467,62.9345,202192.58035102,0
+POOL.US,D,20150604,000000,62.5755,62.9831,62.3733,62.4168,132699.43834902,0
+POOL.US,D,20150605,000000,62.4813,63.1725,61.8001,63.1189,129552.99009049,0
+POOL.US,D,20150608,000000,62.8968,63.4501,62.519,63.1101,177257.98637926,0
+POOL.US,D,20150609,000000,63.1725,63.2389,62.3733,63.1468,135655.28445341,0
+POOL.US,D,20150610,000000,63.5424,64.1968,63.2855,63.8111,219648.30884676,0
+POOL.US,D,20150611,000000,63.7159,64.2642,63.6801,63.8388,146549.86154853,0
+POOL.US,D,20150612,000000,63.5067,63.5424,63.0425,63.4333,148743.29903644,0
+POOL.US,D,20150615,000000,62.999,63.2012,62.3545,62.5945,208372.52744339,0
+POOL.US,D,20150616,000000,62.7589,63.2687,62.6012,62.9731,384437.48552464,0
+POOL.US,D,20150617,000000,63.3054,63.6068,62.8968,63.4591,189835.71159729,0
+POOL.US,D,20150618,000000,63.7079,65.0129,63.469,64.6123,249028.26946068,0
+POOL.US,D,20150619,000000,64.5676,65.5632,64.1244,65.1199,446667.5761299,0
+POOL.US,D,20150622,000000,65.4611,65.9668,64.41,65.7487,259545.67615557,0
+POOL.US,D,20150623,000000,65.9133,65.9133,64.5676,64.9445,300156.0367076,0
+POOL.US,D,20150624,000000,65.1031,65.4522,64.4764,65.3808,253798.36569875,0
+POOL.US,D,20150625,000000,65.5265,66.0986,65.1834,65.9569,232328.89871939,0
+POOL.US,D,20150626,000000,66.1533,66.5597,65.6743,66.2256,679431.12843885,0
+POOL.US,D,20150629,000000,65.8687,66.2444,64.4397,64.5042,209130.90215185,0
+POOL.US,D,20150630,000000,65.2399,65.2678,64.522,64.7352,160484.99681655,0
+POOL.US,D,20150701,000000,65.4789,65.589,64.762,65.4422,244579.87738749,0
+POOL.US,D,20150702,000000,65.589,65.8498,64.3822,64.4397,122618.70219768,0
+POOL.US,D,20150706,000000,64.0411,65.0229,63.7258,64.64,228754.85621036,0
+POOL.US,D,20150707,000000,64.6043,64.9058,63.7635,64.6301,202409.4029073,0
+POOL.US,D,20150708,000000,64.178,64.7155,63.7446,64.1611,321119.24822998,0
+POOL.US,D,20150709,000000,63.9153,64.9931,63.9153,64.7155,304212.13122546,0
+POOL.US,D,20150710,000000,65.3144,65.7209,64.8432,65.6743,121641.48797894,0
+POOL.US,D,20150713,000000,65.8844,66.6431,65.8844,66.1533,323292.51617776,0
+POOL.US,D,20150714,000000,66.1533,66.422,65.3521,65.3976,191617.69046678,0
+POOL.US,D,20150715,000000,65.4422,65.4888,64.7253,65.0317,216772.13242583,0
+POOL.US,D,20150716,000000,65.5067,66.2713,65.3431,65.833,214879.22108568,0
+POOL.US,D,20150717,000000,66.0451,66.31,65.6177,66.1433,193410.76258333,0
+POOL.US,D,20150720,000000,66.31,66.8433,66.1166,66.7532,158177.60142697,0
+POOL.US,D,20150721,000000,66.6609,67.1964,65.6277,65.7307,147119.65105689,0
+POOL.US,D,20150722,000000,65.712,65.823,65.1834,65.6743,230163.69858765,0
+POOL.US,D,20150723,000000,63.6614,65.8041,63.4412,63.6454,500873.21519893,0
+POOL.US,D,20150724,000000,63.3322,63.7734,62.7213,63.3966,437452.11324965,0
+POOL.US,D,20150727,000000,64.3079,65.4789,62.9068,63.4333,430730.6140051,0
+POOL.US,D,20150728,000000,63.9697,64.7878,62.999,63.4501,208697.25703931,0
+POOL.US,D,20150729,000000,63.3767,64.6955,63.3678,64.2355,242629.48285801,0
+POOL.US,D,20150730,000000,64.069,65.0862,63.8855,64.7968,236235.73864038,0
+POOL.US,D,20150731,000000,65.0406,65.7307,64.8959,64.9534,187449.65500124,0
+POOL.US,D,20150803,000000,65.1299,65.7407,64.531,65.1924,203302.91353455,0
+POOL.US,D,20150804,000000,65.3144,65.8587,65.0674,65.2767,280468.54859773,0
+POOL.US,D,20150805,000000,65.5444,65.7674,64.9256,65.2678,162080.40743994,0
+POOL.US,D,20150806,000000,65.5444,65.5444,64.3267,64.9058,192849.04089103,0
+POOL.US,D,20150807,000000,64.5855,64.878,63.9876,64.4764,388341.30001462,0
+POOL.US,D,20150810,000000,64.9465,65.6891,64.6053,65.4373,215049.6536997,0
+POOL.US,D,20150811,000000,64.8345,65.5018,64.6618,65.4462,113066.40799746,0
+POOL.US,D,20150812,000000,65.0426,65.4829,64.41,65.2231,174545.1832333,0
+POOL.US,D,20150813,000000,65.2043,65.9182,65.0248,65.2141,135659.31836144,0
+POOL.US,D,20150814,000000,65.0783,66.4765,64.8345,66.2246,181244.49598373,0
+POOL.US,D,20150817,000000,66.0411,67.1121,65.6614,66.6689,112334.25369115,0
+POOL.US,D,20150818,000000,66.4487,66.6509,66.1235,66.1413,146244.29301574,0
+POOL.US,D,20150819,000000,65.7258,66.6599,65.3658,65.9093,110278.97755305,0
+POOL.US,D,20150820,000000,65.2518,66.0769,65.0783,65.1329,170764.40293805,0
+POOL.US,D,20150821,000000,63.9033,65.1229,63.4848,63.7228,363243.3327679,0
+POOL.US,D,20150824,000000,60.8918,63.355,60.6975,61.2349,390563.98333569,0
+POOL.US,D,20150825,000000,61.8357,62.9384,61.2527,61.4659,329866.77777946,0
+POOL.US,D,20150826,000000,62.8651,62.9583,61.4471,62.6509,276400.35235578,0
+POOL.US,D,20150827,000000,63.1864,64.1234,62.7432,64.048,306858.37488903,0
+POOL.US,D,20150828,000000,63.6961,64.3624,63.6683,64.2979,142896.14935602,0
+POOL.US,D,20150831,000000,64.1423,64.6133,64.0104,64.5131,249072.64244894,0
+POOL.US,D,20150901,000000,63.4561,64.0391,62.0113,62.1987,411522.15247304,0
+POOL.US,D,20150902,000000,62.7065,64.2057,62.7065,64.1234,270243.60023453,0
+POOL.US,D,20150903,000000,64.3525,64.8622,64.1234,64.4496,148296.54372282,0
+POOL.US,D,20150904,000000,63.6781,64.5508,63.6781,64.1037,163096.95226192,0
+POOL.US,D,20150908,000000,65.6693,66.067,65.1418,66.0015,259225.9889447,0
+POOL.US,D,20150909,000000,66.5667,66.6599,65.5662,65.716,429236.05108231,0
+POOL.US,D,20150910,000000,65.584,66.0411,65.3222,65.7804,222409.51888902,0
+POOL.US,D,20150911,000000,65.3461,66.882,65.2043,66.8344,240756.741058,0
+POOL.US,D,20150914,000000,66.8721,66.8721,66.0858,66.5766,143331.81142259,0
+POOL.US,D,20150915,000000,66.7879,67.2252,66.6421,66.8433,224879.27907655,0
+POOL.US,D,20150916,000000,66.882,67.2152,66.761,67.1706,233412.00302376,0
+POOL.US,D,20150917,000000,66.9296,68.3933,66.9207,67.3967,182921.5932446,0
+POOL.US,D,20150918,000000,66.2077,67.4551,66.2077,66.41,437550.94399623,0
+POOL.US,D,20150921,000000,66.9951,67.6783,66.4765,67.004,190425.67064577,0
+POOL.US,D,20150922,000000,66.298,66.9207,65.8181,66.5667,550319.85127695,0
+POOL.US,D,20150923,000000,66.7422,67.0208,66.4577,66.6599,235568.12686245,0
+POOL.US,D,20150924,000000,66.298,66.9485,66.0957,66.9207,322952.65942677,0
+POOL.US,D,20150925,000000,67.5494,68.2256,66.892,67.3609,321335.06230924,0
+POOL.US,D,20150928,000000,67.1616,67.5315,66.4487,66.6421,336512.64124857,0
+POOL.US,D,20150929,000000,66.7522,66.9782,66.1413,66.5032,499120.48216262,0
+POOL.US,D,20150930,000000,67.0843,67.4829,66.4765,66.9395,237299.68188165,0
+POOL.US,D,20151001,000000,66.9872,67.5692,66.4001,67.2419,356648.90162608,0
+POOL.US,D,20151002,000000,66.2504,68.4299,66.2504,68.4021,287954.47341279,0
+POOL.US,D,20151005,000000,68.7075,69.1965,67.9272,69.0676,233645.96968914,0
+POOL.US,D,20151006,000000,68.9643,69.0486,68.1504,68.8543,239461.85658237,0
+POOL.US,D,20151007,000000,69.134,69.3918,68.422,69.125,299946.27349036,0
+POOL.US,D,20151008,000000,68.8909,70.6233,68.6788,70.0025,417782.77772589,0
+POOL.US,D,20151009,000000,70.0849,71.2073,69.8975,70.0591,236220.6114853,0
+POOL.US,D,20151012,000000,69.1588,70.0403,67.4641,69.5931,320993.18860423,0
+POOL.US,D,20151013,000000,69.3818,73.1143,68.8454,68.9822,291629.36362241,0
+POOL.US,D,20151014,000000,68.8176,69.4394,67.8727,68.2971,349523.00310214,0
+POOL.US,D,20151015,000000,68.422,69.5485,67.8915,69.3818,239787.59465529,0
+POOL.US,D,20151016,000000,69.3918,70.5291,68.8176,69.6387,158883.53533113,0
+POOL.US,D,20151019,000000,69.4205,71.0695,69.2222,70.0403,163858.3524014,0
+POOL.US,D,20151020,000000,70.1235,70.318,69.3204,69.5217,159726.62210809,0
+POOL.US,D,20151021,000000,69.7636,69.8816,68.3446,68.4021,219044.2311202,0
+POOL.US,D,20151022,000000,69.4939,74.2536,65.828,73.8798,905240.22331487,0
+POOL.US,D,20151023,000000,74.326,75.372,72.9646,75.1866,619009.23710523,0
+POOL.US,D,20151026,000000,75.1866,75.8252,74.4728,75.6656,387006.07645875,0
+POOL.US,D,20151027,000000,74.8465,75.4553,74.7334,75.1023,287954.47341279,0
+POOL.US,D,20151028,000000,75.392,76.6888,75.0637,76.6502,471901.68777241,0
+POOL.US,D,20151029,000000,76.5768,77.1957,75.8828,76.2784,291523.47353678,0
+POOL.US,D,20151030,000000,75.9769,77.2045,75.372,75.495,312802.33836202,0
+POOL.US,D,20151102,000000,75.8916,76.2516,74.8743,75.7985,516350.31180902,0
+POOL.US,D,20151103,000000,75.141,77.5278,75.141,77.3741,582180.66532547,0
+POOL.US,D,20151104,000000,77.7509,78.1684,76.3349,76.6314,408789.17978696,0
+POOL.US,D,20151105,000000,76.7881,77.0677,75.6943,76.3527,451919.72437681,0
+POOL.US,D,20151106,000000,76.0086,76.8178,75.6379,76.1297,441124.98650528,0
+POOL.US,D,20151109,000000,76.1198,76.91,74.6254,74.671,302743.78870482,0
+POOL.US,D,20151110,000000,74.7751,76.0086,74.5798,75.7589,306430.78063851,0
+POOL.US,D,20151111,000000,76.0176,76.7405,75.4623,76.1673,260886.95057347,0
+POOL.US,D,20151112,000000,75.5635,76.6155,74.6532,75.5892,305782.32992371,0
+POOL.US,D,20151113,000000,75.1629,76.5214,73.737,73.8073,256042.22703696,0
+POOL.US,D,20151116,000000,73.8262,75.0686,73.4822,74.9962,262715.31938523,0
+POOL.US,D,20151117,000000,75.1826,76.1475,74.804,75.1926,230845.42904366,0
+POOL.US,D,20151118,000000,75.3503,76.2695,74.5966,76.1297,209420.33505256,0
+POOL.US,D,20151119,000000,76.3894,76.5124,75.7589,76.1872,230738.53048103,0
+POOL.US,D,20151120,000000,76.3805,76.5581,75.7589,76.1198,299539.85725697,0
+POOL.US,D,20151123,000000,75.7766,76.6601,75.7022,76.0572,246133.94045364,0
+POOL.US,D,20151124,000000,75.5456,76.2873,75.4822,76.1575,155581.78161369,0
+POOL.US,D,20151125,000000,76.1575,76.5778,75.852,76.3894,154293.95647711,0
+POOL.US,D,20151127,000000,76.4549,77.2164,76.4549,76.9864,82044.646817879,0
+POOL.US,D,20151130,000000,77.2452,77.5873,75.7866,76.1971,325380.06358005,0
+POOL.US,D,20151201,000000,76.6234,78.0256,76.0225,76.6512,291023.26894184,0
+POOL.US,D,20151202,000000,76.6234,77.0787,76.2219,76.6701,310347.70532958,0
+POOL.US,D,20151203,000000,76.9477,76.9477,75.369,75.7965,290809.47181658,0
+POOL.US,D,20151204,000000,75.8332,78.2179,75.8332,78.1644,729793.46163825,0
+POOL.US,D,20151207,000000,77.8481,78.2824,76.3706,76.7078,373508.62021131,0
+POOL.US,D,20151208,000000,75.9174,77.3294,75.8232,75.9908,248817.49776643,0
+POOL.US,D,20151209,000000,75.6179,76.445,74.2466,74.5035,307075.19744532,0
+POOL.US,D,20151210,000000,74.3557,75.8808,74.3101,75.5367,210279.55746161,0
+POOL.US,D,20151211,000000,74.2664,75.8609,74.2664,74.4478,320102.70340799,0
+POOL.US,D,20151214,000000,74.8614,75.1182,73.9659,74.5133,364579.56480076,0
+POOL.US,D,20151215,000000,75.3216,76.1297,75.0052,75.6825,264114.07699246,0
+POOL.US,D,20151216,000000,76.5778,77.626,76.2615,77.3771,556764.01934488,0
+POOL.US,D,20151217,000000,77.3919,77.3919,75.2016,75.249,310413.25633496,0
+POOL.US,D,20151218,000000,74.8127,74.8793,73.9392,74.0135,567314.70578098,0
+POOL.US,D,20151221,000000,74.6155,74.7187,73.0953,74.6254,299969.46846149,0
+POOL.US,D,20151222,000000,75.0518,75.8143,74.4121,75.5892,147524.05033626,0
+POOL.US,D,20151223,000000,76.2695,77.0697,76.0008,76.4847,157952.71105465,0
+POOL.US,D,20151224,000000,76.4073,76.6601,75.8709,76.1297,75612.580474024,0
+POOL.US,D,20151228,000000,75.6179,76.8446,75.5456,76.3448,126176.60907463,0
+POOL.US,D,20151229,000000,76.7603,77.0697,76.0275,76.6701,157791.35473369,0
+POOL.US,D,20151230,000000,76.3706,76.5044,75.8143,75.8709,105323.3215459,0
+POOL.US,D,20151231,000000,75.5099,76.0176,74.9397,75.0231,221921.41601814,0
+POOL.US,D,20160104,000000,73.7795,74.1624,72.9823,73.5276,258608.80101706,0
+POOL.US,D,20160105,000000,73.8262,74.3745,73.2213,73.8539,173167.6036432,0
+POOL.US,D,20160106,000000,72.9426,73.6011,72.3854,73.1558,152898.2243009,0
+POOL.US,D,20160107,000000,71.7845,72.8802,71.0676,72.0076,152056.14600093,0
+POOL.US,D,20160108,000000,72.1078,72.2495,70.4924,70.5479,231318.40475944,0
+POOL.US,D,20160111,000000,70.6699,70.9605,69.8351,70.4022,463361.90448615,0
+POOL.US,D,20160112,000000,70.8276,71.8024,70.4637,71.6079,188434.93703604,0
+POOL.US,D,20160113,000000,71.9531,71.9531,69.5652,69.7785,233158.87529528,0
+POOL.US,D,20160114,000000,70.0839,71.1628,69.0814,70.5113,200616.33079075,0
+POOL.US,D,20160115,000000,68.4577,69.2014,67.2459,69.1925,362299.39829034,0
+POOL.US,D,20160119,000000,69.9341,70.1593,68.9783,69.6843,272402.74950425,0
+POOL.US,D,20160120,000000,68.8959,70.0839,67.4928,69.2391,255135.60620862,0
+POOL.US,D,20160121,000000,69.3581,69.722,68.1989,69.0725,227278.44587366,0
+POOL.US,D,20160122,000000,69.8628,70.8365,69.1647,70.77,202525.37776298,0
+POOL.US,D,20160125,000000,71.0012,73.2788,70.067,72.432,705941.97197088,0
+POOL.US,D,20160126,000000,72.6868,74.0959,70.4706,71.8479,4588692.4027241,0
+POOL.US,D,20160127,000000,71.1716,72.548,70.6957,71.8866,561970.78612653,0
+POOL.US,D,20160128,000000,72.422,74.3924,71.5018,74.2089,530796.74491905,0
+POOL.US,D,20160129,000000,74.4381,78.5085,74.4381,78.4818,794028.40453132,0
+POOL.US,D,20160201,000000,78.0077,78.4818,76.6155,77.9682,563955.4688742,0
+POOL.US,D,20160202,000000,76.315,76.3894,74.5966,75.1281,445103.42829369,0
+POOL.US,D,20160203,000000,75.5099,76.4122,72.9723,74.1435,403913.19346326,0
+POOL.US,D,20160204,000000,73.9095,74.8317,73.0587,74.2931,300442.44417727,0
+POOL.US,D,20160205,000000,73.8073,74.8793,71.2093,71.5168,537569.67649091,0
+POOL.US,D,20160208,000000,70.77,71.5336,69.6556,71.4593,353792.89474528,0
+POOL.US,D,20160209,000000,70.893,72.2664,70.185,71.7745,295257.86388976,0
+POOL.US,D,20160210,000000,72.0711,73.4116,71.8777,71.9054,222611.2142902,0
+POOL.US,D,20160211,000000,70.8643,72.4518,70.8643,72.0434,288318.53361192,0
+POOL.US,D,20160212,000000,72.8236,72.8236,70.8276,72.3348,353417.74129907,0
+POOL.US,D,20160216,000000,73.3642,74.3458,72.3348,73.7706,273958.8295244,0
+POOL.US,D,20160217,000000,74.3011,74.8217,73.7171,74.4865,499491.6017008,0
+POOL.US,D,20160218,000000,75.4623,76.9477,74.3011,74.5133,660086.52251099,0
+POOL.US,D,20160219,000000,74.3834,75.5635,74.1901,75.3216,434852.25952836,0
+POOL.US,D,20160222,000000,75.73,76.7246,74.681,75.1728,424791.69291715,0
+POOL.US,D,20160223,000000,75.0984,75.7866,74.686,75.1926,250256.5944539,0
+POOL.US,D,20160224,000000,74.5966,74.9497,73.6149,74.5966,334503.75505275,0
+POOL.US,D,20160225,000000,74.681,75.2113,74.0235,75.0231,265862.77612076,0
+POOL.US,D,20160226,000000,75.5188,76.0086,74.9694,76.0008,339983.81910301,0
+POOL.US,D,20160229,000000,76.1971,76.2417,74.2565,74.562,193329.07594585,0
+POOL.US,D,20160301,000000,75.1083,76.0086,74.8614,75.8609,298007.98068495,0
+POOL.US,D,20160302,000000,75.502,75.9471,74.5322,75.4435,233443.26581094,0
+POOL.US,D,20160303,000000,75.0231,75.6815,74.2268,75.5367,192133.02221681,0
+POOL.US,D,20160304,000000,75.6379,76.3062,75.0518,75.7499,204437.45016624,0
+POOL.US,D,20160307,000000,75.1182,75.9908,74.7663,75.7202,247376.38412495,0
+POOL.US,D,20160308,000000,75.6556,76.6234,75.2203,75.2769,172737.99243866,0
+POOL.US,D,20160309,000000,75.609,77.3394,74.9318,76.5581,355877.41671655,0
+POOL.US,D,20160310,000000,77.033,78.0156,75.0786,75.6923,243314.23874505,0
+POOL.US,D,20160311,000000,76.0474,76.8823,75.379,76.8446,199492.88740613,0
+POOL.US,D,20160314,000000,76.7702,77.4862,75.7925,76.6314,216818.52236811,0
+POOL.US,D,20160315,000000,76.2298,76.9676,76.2298,76.6591,184878.03863612,0
+POOL.US,D,20160316,000000,76.7405,77.4326,75.9978,77.0607,195440.82679629,0
+POOL.US,D,20160317,000000,77.1698,78.6255,76.8258,78.4044,232042.4912497,0
+POOL.US,D,20160318,000000,78.5372,79.986,78.1257,79.7896,594254.15204053,0
+POOL.US,D,20160321,000000,79.7996,80.5511,78.3548,79.742,287704.3711153,0
+POOL.US,D,20160322,000000,79.1847,80.0028,78.2596,79.3314,192621.12508768,0
+POOL.US,D,20160323,000000,79.1847,79.9156,78.9418,79.5972,290475.66592762,0
+POOL.US,D,20160324,000000,79.3236,79.8461,79.1947,79.7609,235098.17657769,0
+POOL.US,D,20160328,000000,79.8373,81.0014,79.6587,80.5828,258298.19009924,0
+POOL.US,D,20160329,000000,80.2765,81.9612,80.2765,81.9513,388758.80949507,0
+POOL.US,D,20160330,000000,82.1913,82.5651,80.9825,81.5567,218734.62867938,0
+POOL.US,D,20160331,000000,81.3474,82.0177,81.2334,81.749,184284.04567963,0
+POOL.US,D,20160401,000000,81.3563,82.7981,81.0291,82.3529,208166.79813418,0
+POOL.US,D,20160404,000000,82.7248,82.7336,81.3752,81.4575,220689.05711689,0
+POOL.US,D,20160405,000000,81.0945,81.9027,80.6969,80.7575,211307.19553067,0
+POOL.US,D,20160406,000000,80.6682,83.0788,80.4361,83.05,203655.88048664,0
+POOL.US,D,20160407,000000,82.5284,83.0034,81.523,82.0563,253550.2803553,0
+POOL.US,D,20160408,000000,82.5373,83.5001,82.1278,83.2107,237524.57225397,0
+POOL.US,D,20160411,000000,83.6281,83.9533,82.7148,82.7604,234695.79425232,0
+POOL.US,D,20160412,000000,83.0034,83.1174,82.5096,82.7901,163236.12208873,0
+POOL.US,D,20160413,000000,83.4238,84.5622,82.9755,84.5522,202167.36842587,0
+POOL.US,D,20160414,000000,84.5047,86.2667,83.9722,84.5998,317260.81520527,0
+POOL.US,D,20160415,000000,84.1496,84.9281,83.9087,84.3817,345993.33358136,0
+POOL.US,D,20160418,000000,84.3163,85.5002,83.1174,85.3802,221998.06027059,0
+POOL.US,D,20160419,000000,85.6321,85.6897,84.5711,84.9409,201557.23983728,0
+POOL.US,D,20160420,000000,84.8775,85.2295,84.0932,84.6167,209742.03921745,0
+POOL.US,D,20160421,000000,86.7208,88.1329,81.6033,84.1309,577660.67138487,0
+POOL.US,D,20160422,000000,83.9354,84.1873,82.5284,83.2454,424082.73358198,0
+POOL.US,D,20160425,000000,82.9488,83.3801,82.6593,83.2999,220404.6666012,0
+POOL.US,D,20160426,000000,83.3287,84.2626,82.5839,83.0599,282826.36783761,0
+POOL.US,D,20160427,000000,82.8278,83.7203,82.6494,83.5001,177656.3347966,0
+POOL.US,D,20160428,000000,83.4824,84.0485,82.4134,82.5839,127514.8580615,0
+POOL.US,D,20160429,000000,82.8655,83.4427,81.4128,81.4386,219429.46933647,0
+POOL.US,D,20160502,000000,81.4128,82.7049,80.8705,82.336,294204.00541856,0
+POOL.US,D,20160503,000000,82.0276,82.6404,80.6871,81.3563,143127.09059039,0
+POOL.US,D,20160504,000000,81.2334,82.0177,80.8705,81.5477,193041.65999916,0
+POOL.US,D,20160505,000000,81.979,82.1635,81.2711,81.3663,201731.70635931,0
+POOL.US,D,20160506,000000,81.1304,82.6593,80.3042,82.5939,314014.52772316,0
+POOL.US,D,20160509,000000,82.5839,84.7356,82.5195,83.9623,224915.58424876,0
+POOL.US,D,20160510,000000,84.5245,85.0104,83.2364,84.1873,195973.30265542,0
+POOL.US,D,20160511,000000,84.6415,85.5487,83.3751,83.8244,323397.39778638,0
+POOL.US,D,20160512,000000,84.1973,85.1571,83.8909,84.6167,177966.94571444,0
+POOL.US,D,20160513,000000,84.4105,85.3385,83.6558,84.1873,160004.96176172,0
+POOL.US,D,20160516,000000,84.5335,84.8199,83.5983,83.8244,253293.11871877,0
+POOL.US,D,20160517,000000,83.9444,84.8527,81.5774,81.9722,233239.55345575,0
+POOL.US,D,20160518,000000,81.506,82.8844,80.3013,81.9443,194459.57866951,0
+POOL.US,D,20160519,000000,82.0109,82.9925,81.524,82.0109,405074.9589741,0
+POOL.US,D,20160520,000000,82.1407,83.1145,81.8353,82.4769,247564.96932506,0
+POOL.US,D,20160523,000000,82.814,83.1333,81.9196,82.5145,111571.84507467,0
+POOL.US,D,20160524,000000,83.0292,85.0491,82.7208,84.6276,197960.00235711,0
+POOL.US,D,20160525,000000,84.5275,85.0391,83.6926,84.8626,158483.16995976,0
+POOL.US,D,20160526,000000,85.0688,86.002,83.8194,85.4497,225973.47662798,0
+POOL.US,D,20160527,000000,85.4585,86.5453,85.403,86.4145,173442.91786581,0
+POOL.US,D,20160531,000000,86.2567,86.4046,85.1799,85.6113,187517.22296065,0
+POOL.US,D,20160601,000000,85.2444,86.002,85.0947,85.6777,84248.16907585,0
+POOL.US,D,20160602,000000,85.4864,87.0957,85.4864,87.0193,274603.2463312,0
+POOL.US,D,20160603,000000,86.9738,87.0759,86.346,86.5355,233377.71480556,0
+POOL.US,D,20160606,000000,86.3847,86.3847,84.6276,85.3297,172295.27103306,0
+POOL.US,D,20160607,000000,85.2543,85.6956,84.6632,85.4665,267285.73717613,0
+POOL.US,D,20160608,000000,85.6014,86.229,84.8904,86.124,173288.62088391,0
+POOL.US,D,20160609,000000,85.7313,86.115,85.2078,85.7313,154051.92199568,0
+POOL.US,D,20160610,000000,85.1045,85.535,84.584,84.6355,129788.97370988,0
+POOL.US,D,20160613,000000,84.0743,84.1794,83.1055,83.3741,264418.63704826,0
+POOL.US,D,20160614,000000,83.0668,83.5348,82.5989,83.4129,193961.39102857,0
+POOL.US,D,20160615,000000,83.8433,85.1799,83.4317,84.3003,184250.76593842,0
+POOL.US,D,20160616,000000,83.7203,84.1794,83.1333,84.1129,145390.1129917,0
+POOL.US,D,20160617,000000,84.2915,84.7019,83.2274,83.6171,228532.99126905,0
+POOL.US,D,20160620,000000,84.4798,85.7313,83.7064,84.7872,262852.47225805,0
+POOL.US,D,20160621,000000,84.7773,84.9092,84.0277,84.5552,181254.58075379,0
+POOL.US,D,20160622,000000,84.6108,85.1878,83.759,84.0842,248635.97190537,0
+POOL.US,D,20160623,000000,84.8438,85.3048,84.0792,84.9439,288442.57628366,0
+POOL.US,D,20160624,000000,82.2905,84.7675,82.0496,83.403,448419.3006892,0
+POOL.US,D,20160627,000000,82.7109,83.1898,81.4972,82.8894,407125.19272717,0
+POOL.US,D,20160628,000000,83.3177,84.8904,82.9955,84.2082,305371.87978229,0
+POOL.US,D,20160629,000000,84.9003,85.4585,84.1319,85.3663,343554.83618101,0
+POOL.US,D,20160630,000000,85.4308,87.9098,81.3573,87.9098,410497.53983502,0
+POOL.US,D,20160701,000000,87.6391,89.0511,87.6292,88.8636,359166.06023291,0
+POOL.US,D,20160705,000000,88.9093,90.6793,87.7789,88.5632,273857.98182381,0
+POOL.US,D,20160706,000000,88.4621,89.6341,88.1894,88.9003,468766.33276097,0
+POOL.US,D,20160707,000000,89.1433,90.0507,88.8548,88.9758,285673.29842535,0
+POOL.US,D,20160708,000000,89.6688,90.8231,89.3317,90.3799,244207.74937229,0
+POOL.US,D,20160711,000000,90.2559,91.062,90.005,90.3888,296864.36776022,0
+POOL.US,D,20160712,000000,90.6982,90.9689,90.0864,90.8142,271497.13715292,0
+POOL.US,D,20160713,000000,90.8142,91.0709,90.1717,90.4602,169437.24719824,0
+POOL.US,D,20160714,000000,90.9014,91.0442,90.0307,90.0774,176551.0439981,0
+POOL.US,D,20160715,000000,88.7506,90.3234,87.7789,89.8435,250530.90019952,0
+POOL.US,D,20160718,000000,89.8811,90.6982,88.8349,89.7581,176015.54270796,0
+POOL.US,D,20160719,000000,89.5062,90.2509,89.5062,89.8345,169509.85754266,0
+POOL.US,D,20160720,000000,89.8435,91.1513,89.7828,90.8042,358381.46512228,0
+POOL.US,D,20160721,000000,91.6214,92.3511,90.1814,91.4538,335571.73220203,0
+POOL.US,D,20160722,000000,92.0238,93.9585,90.581,93.7899,641095.89201222,0
+POOL.US,D,20160725,000000,93.8078,94.8341,93.3119,94.4196,375162.52250105,0
+POOL.US,D,20160726,000000,94.0051,94.6527,93.5648,94.5693,333222.98925521,0
+POOL.US,D,20160727,000000,94.5693,95.2575,94.2114,94.8986,247423.78254423,0
+POOL.US,D,20160728,000000,94.6437,96.0259,94.4285,95.7473,347005.84449533,0
+POOL.US,D,20160729,000000,95.8425,95.9872,95.0036,95.6214,182153.13376608,0
+POOL.US,D,20160801,000000,95.305,96.1717,95.067,95.8425,127652.01093431,0
+POOL.US,D,20160802,000000,96.0259,96.0259,94.1935,94.2748,290550.29322606,0
+POOL.US,D,20160803,000000,94.1935,94.2024,93.0205,94.1837,240986.67381535,0
+POOL.US,D,20160804,000000,94.1478,94.5882,93.8921,94.484,439244.1768892,0
+POOL.US,D,20160805,000000,94.7717,95.192,93.2802,93.4369,274185.73685074,0
+POOL.US,D,20160808,000000,93.3686,93.7125,92.7359,93.1732,208058.89109455,0
+POOL.US,D,20160809,000000,92.9015,93.427,92.0665,93.1919,178004.25936366,0
+POOL.US,D,20160810,000000,93.1147,93.5391,92.8539,93.3973,124061.83279318,0
+POOL.US,D,20160811,000000,93.8822,94.6625,93.2495,93.9199,127569.31581981,0
+POOL.US,D,20160812,000000,94.1478,94.1478,93.3408,93.9585,124336.13853879,0
+POOL.US,D,20160815,000000,93.7125,94.4285,93.3686,94.2481,91501.135702538,0
+POOL.US,D,20160816,000000,94.2391,94.2391,93.3486,93.5014,82529.724257735,0
+POOL.US,D,20160817,000000,93.3309,94.2292,92.7299,93.9486,111363.09033444,0
+POOL.US,D,20160818,000000,93.6214,94.3135,93.303,94.2561,114027.48658411,0
+POOL.US,D,20160819,000000,94.1291,94.8896,94.1291,94.615,112556.11863246,0
+POOL.US,D,20160822,000000,94.4097,94.7022,93.78,94.5882,109653.72180938,0
+POOL.US,D,20160823,000000,95.077,95.4716,94.8341,95.1067,56585.64480304,0
+POOL.US,D,20160824,000000,94.8986,95.2773,94.5783,94.8896,85624.740188951,0
+POOL.US,D,20160825,000000,95.2773,96.4741,94.5783,95.8346,164881.95656243,0
+POOL.US,D,20160826,000000,96.2402,96.2402,94.2937,95.0284,169056.04289,0
+POOL.US,D,20160829,000000,94.7864,95.8058,94.7864,95.4716,85917.198520673,0
+POOL.US,D,20160830,000000,95.6789,95.6789,94.7518,94.9174,102019.55087445,0
+POOL.US,D,20160831,000000,94.7419,94.8341,94.0814,94.5981,153483.14096433,0
+POOL.US,D,20160901,000000,94.5505,95.1464,93.7989,94.1737,210840.27067692,0
+POOL.US,D,20160902,000000,94.6625,94.732,93.8355,94.1737,211782.18820046,0
+POOL.US,D,20160906,000000,94.504,94.504,93.0007,93.6452,359048.06842321,0
+POOL.US,D,20160907,000000,93.4548,93.7602,92.6853,93.068,218176.9408951,0
+POOL.US,D,20160908,000000,93.0294,93.0294,91.8594,91.9337,253018.81297316,0
+POOL.US,D,20160909,000000,91.5232,91.5232,89.0382,89.0749,278294.27217292,0
+POOL.US,D,20160912,000000,88.0615,89.8235,87.2374,89.7205,600277.78519699,0
+POOL.US,D,20160913,000000,89.4765,89.6114,88.0615,88.2123,194381.92594005,0
+POOL.US,D,20160914,000000,88.5127,89.0561,87.771,88.6892,127831.51984136,0
+POOL.US,D,20160915,000000,88.7923,89.4101,87.5271,89.1672,184029.90947412,0
+POOL.US,D,20160916,000000,88.8686,89.5687,87.8274,88.1923,253836.68782497,0
+POOL.US,D,20160919,000000,88.2667,88.9609,88.0417,88.1259,249080.71026498,0
+POOL.US,D,20160920,000000,88.7735,88.7735,87.0947,87.2374,270414.03284855,0
+POOL.US,D,20160921,000000,87.4715,87.9217,87.2077,87.7224,191270.77437674,0
+POOL.US,D,20160922,000000,88.4463,89.2892,86.7595,89.0382,439704.04240391,0
+POOL.US,D,20160923,000000,88.6515,89.1672,88.3787,88.6802,259786.70216,0
+POOL.US,D,20160926,000000,88.2956,89.0293,87.7887,88.484,201675.23164697,0
+POOL.US,D,20160927,000000,88.6713,89.5618,88.6237,89.3833,189127.76073913,0
+POOL.US,D,20160928,000000,89.3912,89.7373,88.4175,89.2435,256054.32876103,0
+POOL.US,D,20160929,000000,88.9143,89.299,88.2956,88.5127,174411.05579151,0
+POOL.US,D,20160930,000000,88.9906,89.0293,88.4929,88.6426,230670.96252163,0
+POOL.US,D,20161003,000000,88.1825,89.4389,87.9217,89.2048,266332.72640552,0
+POOL.US,D,20161004,000000,89.1393,89.7462,89.1195,89.7035,325348.80079287,0
+POOL.US,D,20161005,000000,89.8058,90.5058,88.6614,88.706,536045.86773494,0
+POOL.US,D,20161006,000000,88.5959,89.4765,88.2489,89.3476,124884.75003003,0
+POOL.US,D,20161007,000000,89.3575,89.4706,88.5772,89.0838,156435.96163772,0
+POOL.US,D,20161010,000000,89.4101,90.3799,89.0918,89.1393,216905.25139061,0
+POOL.US,D,20161011,000000,89.0095,89.0918,86.9232,87.1145,197807.72232922,0
+POOL.US,D,20161012,000000,87.056,88.3709,86.6633,87.7025,172294.26255606,0
+POOL.US,D,20161013,000000,87.0272,87.2931,86.3619,87.1046,236315.40832385,0
+POOL.US,D,20161014,000000,87.2564,88.0615,87.2564,87.4615,131972.32642773,0
+POOL.US,D,20161017,000000,87.1789,87.8464,87.1245,87.649,173129.28151697,0
+POOL.US,D,20161018,000000,88.4929,89.0005,87.5082,87.5468,114050.68155525,0
+POOL.US,D,20161019,000000,87.4992,88.8499,86.235,86.4293,385650.68336278,0
+POOL.US,D,20161020,000000,86.1587,86.5136,83.1342,85.6054,608249.79592891,0
+POOL.US,D,20161021,000000,85.5677,88.6059,84.9906,88.5672,546573.3591999,0
+POOL.US,D,20161024,000000,88.706,89.1672,87.6937,88.2489,303037.25551355,0
+POOL.US,D,20161025,000000,88.1538,88.352,87.4218,87.4715,492807.41610545,0
+POOL.US,D,20161026,000000,87.2176,87.4218,85.3228,85.6331,533313.90352587,0
+POOL.US,D,20161027,000000,85.9781,86.235,84.8824,86.0526,419740.23159441,0
+POOL.US,D,20161028,000000,85.8294,87.1889,85.8294,86.4849,239442.69551926,0
+POOL.US,D,20161031,000000,86.6803,87.1413,86.13,86.825,183716.27312527,0
+POOL.US,D,20161101,000000,86.8438,88.1398,84.9102,84.9558,187974.06304433,0
+POOL.US,D,20161102,000000,84.9369,85.9593,84.9369,85.3693,314736.5972594,0
+POOL.US,D,20161103,000000,85.4704,85.9781,85.4615,85.7441,270903.14419643,0
+POOL.US,D,20161104,000000,86.3332,87.0848,85.4953,86.4382,321608.35957785,0
+POOL.US,D,20161107,000000,87.5221,88.8676,87.0154,88.819,346748.68285882,0
+POOL.US,D,20161108,000000,88.4621,88.7041,87.6619,87.9257,328809.89387725,0
+POOL.US,D,20161109,000000,86.5335,88.6356,86.2707,88.4532,308070.56425017,0
+POOL.US,D,20161110,000000,88.8944,90.7934,88.7803,89.7055,381977.81010716,0
+POOL.US,D,20161111,000000,89.8166,91.3705,89.3902,91.07,311959.25158506,0
+POOL.US,D,20161114,000000,91.3705,95.7176,91.3705,92.9778,642809.2944453,0
+POOL.US,D,20161115,000000,93.0135,95.202,91.3605,93.7602,356203.15478946,0
+POOL.US,D,20161116,000000,93.7404,95.077,93.4369,93.8177,226340.56225815,0
+POOL.US,D,20161117,000000,93.7989,95.202,93.4072,94.8896,151933.11180621,0
+POOL.US,D,20161118,000000,94.7121,95.1633,93.9199,94.5505,213650.89609246,0
+POOL.US,D,20161121,000000,94.5505,94.9451,93.8078,94.9174,274934.02678915,0
+POOL.US,D,20161122,000000,95.2297,96.2491,94.4672,96.143,238074.1922222,0
+POOL.US,D,20161123,000000,96.0458,97.1812,95.211,95.4519,234459.81063294,0
+POOL.US,D,20161125,000000,95.6403,97.438,95.3745,95.9198,74183.568556613,0
+POOL.US,D,20161128,000000,95.8901,95.8901,94.732,95.0186,202629.25089459,0
+POOL.US,D,20161129,000000,94.7964,95.5827,94.3234,95.2872,321548.85943451,0
+POOL.US,D,20161130,000000,95.305,95.3547,94.4285,94.6824,164762.95627573,0
+POOL.US,D,20161201,000000,94.6437,95.4519,94.3036,94.9174,241731.93832273,0
+POOL.US,D,20161202,000000,94.7717,95.6115,93.7702,93.9674,202284.35175856,0
+POOL.US,D,20161205,000000,93.8712,96.6001,93.8712,96.3771,151548.88206695,0
+POOL.US,D,20161206,000000,96.2491,98.2571,96.2491,97.8199,329308.08151818,0
+POOL.US,D,20161207,000000,97.5917,98.8917,96.9294,98.6834,219694.69878904,0
+POOL.US,D,20161208,000000,99.0404,101.192,98.7131,101.132,300762.13138816,0
+POOL.US,D,20161209,000000,100.766,101.034,99.8535,100.449,287665.04051208,0
+POOL.US,D,20161212,000000,100.399,100.905,99.3875,99.675,181014.56322638,0
+POOL.US,D,20161213,000000,99.8735,101.222,99.4175,100.706,234988.25258405,0
+POOL.US,D,20161214,000000,101.162,101.222,99.3577,99.5557,264132.22957857,0
+POOL.US,D,20161215,000000,99.8146,100.092,99.0107,99.5557,218161.81374001,0
+POOL.US,D,20161216,000000,99.3082,100.974,99.3082,100.022,435580.37992664,0
+POOL.US,D,20161219,000000,100.488,101.559,99.0107,99.8834,280614.77776358,0
+POOL.US,D,20161220,000000,99.7249,101.609,99.3875,99.7449,306812.99342377,0
+POOL.US,D,20161221,000000,99.7249,101.064,99.0702,99.328,323465.97422279,0
+POOL.US,D,20161222,000000,99.4473,99.8146,98.4802,98.9016,173475.18913,0
+POOL.US,D,20161223,000000,98.8024,99.9921,98.8024,99.5458,172222.66068863,0
+POOL.US,D,20161227,000000,100.022,100.756,99.1197,99.7548,146971.40493701,0
+POOL.US,D,20161228,000000,99.7847,99.8735,98.7131,98.9512,142784.20840836,0
+POOL.US,D,20161229,000000,98.9313,100.339,98.8322,99.4473,111744.29464268,0
+POOL.US,D,20161230,000000,99.3379,99.8047,97.8486,98.1886,370659.67266956,0
+POOL.US,D,20170103,000000,98.6735,98.8818,97.7127,98.4802,246380.00884309,0
+POOL.US,D,20170104,000000,98.5526,101.192,98.5526,99.5657,319170.87065451,0
+POOL.US,D,20170105,000000,99.6851,100.905,99.1098,99.8336,268141.93415417,0
+POOL.US,D,20170106,000000,100.092,100.092,98.2185,98.2472,330507.16067823,0
+POOL.US,D,20170109,000000,97.6929,98.0389,97.2714,97.7909,200829.119439,0
+POOL.US,D,20170110,000000,97.5729,98.9215,97.5729,98.5427,166422.9094275,0
+POOL.US,D,20170111,000000,98.5327,99.09,97.908,98.6021,81435.526706295,0
+POOL.US,D,20170112,000000,98.1271,98.4702,96.8907,98.0588,205662.74972845,0
+POOL.US,D,20170113,000000,98.6517,99.9522,98.6517,99.5259,142512.92809378,0
+POOL.US,D,20170117,000000,98.8421,99.5259,98.7826,98.9908,136137.33646225,0
+POOL.US,D,20170118,000000,99.219,99.3181,98.4009,99.0206,114721.3187642,0
+POOL.US,D,20170119,000000,99.1594,99.2784,98.4207,98.622,82706.207733774,0
+POOL.US,D,20170120,000000,98.743,99.1594,98.4108,98.7628,95692.366139205,0
+POOL.US,D,20170123,000000,98.3612,100.152,98.3512,98.7925,114046.64764723,0
+POOL.US,D,20170124,000000,99.0404,100.657,99.0404,100.379,98136.914401593,0
+POOL.US,D,20170125,000000,100.478,100.934,99.7548,100.162,149276.78337258,0
+POOL.US,D,20170126,000000,100.409,100.409,99.08,99.2784,86991.226531994,0
+POOL.US,D,20170127,000000,98.9908,99.1594,96.9383,98.8421,115828.62651671,0
+POOL.US,D,20170130,000000,98.8521,100.915,97.8286,98.7628,109551.86563178,0
+POOL.US,D,20170131,000000,98.8223,99.4772,98.3612,99.328,138911.65670558,0
+POOL.US,D,20170201,000000,99.5259,100.647,97.673,99.3479,241826.73516129,0
+POOL.US,D,20170202,000000,99.5061,100.567,97.3309,100.419,203990.6948526,0
+POOL.US,D,20170203,000000,100.657,102.303,100.21,101.767,214327.58416344,0
+POOL.US,D,20170206,000000,101.112,102.064,99.8436,101.064,141594.20554137,0
+POOL.US,D,20170207,000000,100.964,101.857,100.122,101.044,119112.22764804,0
+POOL.US,D,20170208,000000,101.172,102.006,100.181,102.006,93322.445175256,0
+POOL.US,D,20170209,000000,101.569,103.007,101.48,102.918,192638.26919679,0
+POOL.US,D,20170210,000000,102.759,103.522,102.274,103.384,156344.19023018,0
+POOL.US,D,20170213,000000,103.145,104.068,102.838,103.731,200018.30392622,0
+POOL.US,D,20170214,000000,104.138,105.01,103.671,104.375,444365.22312535,0
+POOL.US,D,20170215,000000,104.365,105.713,103.314,105.685,205226.07918488,0
+POOL.US,D,20170216,000000,108.877,109.194,106.338,107.617,516550.9987332,0
+POOL.US,D,20170217,000000,108.104,110.007,107.707,109.73,418281.97384383,0
+POOL.US,D,20170221,000000,109.104,110.841,109.104,109.869,321742.48701964,0
+POOL.US,D,20170222,000000,110.057,110.156,108.867,109.501,235044.72729637,0
+POOL.US,D,20170223,000000,109.521,109.521,107.876,108.163,190843.18012623,0
+POOL.US,D,20170224,000000,108.124,109.452,107.727,109.294,251286.24947697,0
+POOL.US,D,20170227,000000,109.442,110.324,108.767,110.226,289723.34208118,0
+POOL.US,D,20170228,000000,109.7,110.107,107.817,107.934,366940.40947166,0
+POOL.US,D,20170301,000000,108.59,110.384,108.391,110.136,287560.15890347,0
+POOL.US,D,20170302,000000,109.799,109.987,108.57,108.877,198867.63166245,0
+POOL.US,D,20170303,000000,108.917,110.107,108.887,109.561,155551.52730352,0
+POOL.US,D,20170306,000000,108.877,109.611,108.104,109.056,160185.47914579,0
+POOL.US,D,20170307,000000,108.52,109.889,108.52,109.184,200106.04142575,0
+POOL.US,D,20170308,000000,109.304,110.334,108.927,109.928,155890.3755775,0
+POOL.US,D,20170309,000000,110.216,110.434,109.69,110.087,237606.25889145,0
+POOL.US,D,20170310,000000,109.928,111.842,109.928,111.396,202444.69960251,0
+POOL.US,D,20170313,000000,111.496,112.308,111.148,112.199,221921.41601814,0
+POOL.US,D,20170314,000000,112.159,112.476,111.148,111.168,187433.51936915,0
+POOL.US,D,20170315,000000,111.683,113.24,111.436,112.973,215814.07927019,0
+POOL.US,D,20170316,000000,113.052,113.052,112.397,112.813,201187.1287761,0
+POOL.US,D,20170317,000000,112.933,114.46,112.666,114.103,288448.62714569,0
+POOL.US,D,20170320,000000,114.003,114.003,112.933,113.746,171443.10796304,0
+POOL.US,D,20170321,000000,113.706,113.835,111.763,112.08,371875.89593871,0
+POOL.US,D,20170322,000000,111.763,112.753,111.396,112.616,276114.95336309,0
+POOL.US,D,20170323,000000,112.626,113.033,111.921,112.13,317393.93417005,0
+POOL.US,D,20170324,000000,112.299,113.071,111.416,112.209,187599.91807514,0
+POOL.US,D,20170327,000000,111.296,112.357,110.741,112.1,265832.52181058,0
+POOL.US,D,20170328,000000,111.892,113.488,111.793,113.32,242300.71935407,0
+POOL.US,D,20170329,000000,113.359,113.359,112.259,112.646,164505.79463921,0
+POOL.US,D,20170330,000000,112.566,113.21,111.763,112.189,221208.42277494,0
+POOL.US,D,20170331,000000,112.299,112.983,112.1,112.576,200886.60262833,0
+POOL.US,D,20170403,000000,112.676,113.855,111.584,112.646,270360.58356723,0
+POOL.US,D,20170404,000000,112.149,112.933,111.803,112.367,286266.28290484,0
+POOL.US,D,20170405,000000,112.783,113.23,111.901,112.12,197061.44934482,0
+POOL.US,D,20170406,000000,112.209,112.973,111.515,112.199,136564.93071277,0
+POOL.US,D,20170407,000000,111.733,112.446,111.486,111.813,184986.95415276,0
+POOL.US,D,20170410,000000,111.99,112.873,111.842,112.546,114417.76718541,0
+POOL.US,D,20170411,000000,112.318,113.18,111.793,113.17,160336.75069667,0
+POOL.US,D,20170412,000000,112.883,112.883,110.662,110.87,166537.87580617,0
+POOL.US,D,20170413,000000,110.761,112.04,109.779,109.849,225023.4912884,0
+POOL.US,D,20170417,000000,110.295,113.033,109.928,111.226,122825.4399839,0
+POOL.US,D,20170418,000000,111.256,111.643,110.821,111.256,178669.85418757,0
+POOL.US,D,20170419,000000,111.763,111.97,110.583,110.811,328305.65537427,0
+POOL.US,D,20170420,000000,112.883,116.185,109.978,112.724,637657.99389899,0
+POOL.US,D,20170421,000000,112.833,112.833,110.622,112.189,263005.76076294,0
+POOL.US,D,20170424,000000,113.617,114.35,112.269,112.367,370042.48474192,0
+POOL.US,D,20170425,000000,112.823,113.2,112.209,113.023,192944.84620659,0
+POOL.US,D,20170426,000000,113.033,114.003,112.636,113.31,214365.90628966,0
+POOL.US,D,20170427,000000,113.468,114.45,112.933,113.973,121881.50550634,0
+POOL.US,D,20170428,000000,114.073,114.073,110.939,112.853,189170.11677337,0
+POOL.US,D,20170501,000000,113.1,114.013,111.426,112.646,228295.99917265,0
+POOL.US,D,20170502,000000,112.813,114.658,112.626,114.5,244119.00339578,0
+POOL.US,D,20170503,000000,114.172,115.352,113.796,114.945,180331.82429336,0
+POOL.US,D,20170504,000000,115.213,115.639,113.835,115.233,114247.33457141,0
+POOL.US,D,20170505,000000,115.422,115.56,114.539,114.925,144740.65379988,0
+POOL.US,D,20170508,000000,114.847,115.947,114.172,115.154,182257.00689769,0
+POOL.US,D,20170509,000000,115.392,115.392,114.38,114.48,148185.61125216,0
+POOL.US,D,20170510,000000,114.4,115.57,114.222,115.272,154982.74627216,0
+POOL.US,D,20170511,000000,115.095,115.312,113.3,114.628,135362.82612169,0
+POOL.US,D,20170512,000000,114.5,114.955,113.28,113.448,95785.146023751,0
+POOL.US,D,20170515,000000,113.557,114.827,113.478,113.805,111103.91174391,0
+POOL.US,D,20170516,000000,113.796,114.49,112.299,113.686,176355.39945895,0
+POOL.US,D,20170517,000000,112.843,113.676,110.909,111.178,221563.40668103,0
+POOL.US,D,20170518,000000,111.138,111.961,110.642,111.603,147939.54286271,0
+POOL.US,D,20170519,000000,112.09,113.17,111.029,112.833,130416.24640758,0
+POOL.US,D,20170522,000000,112.318,114.36,110.781,114.073,132745.82829129,0
+POOL.US,D,20170523,000000,114.242,114.242,112.616,113.062,83466.599396249,0
+POOL.US,D,20170524,000000,112.893,113.557,112.139,112.734,86267.140041732,0
+POOL.US,D,20170525,000000,112.933,114.31,112.783,114.023,91814.772051384,0
+POOL.US,D,20170526,000000,113.944,114.5,113.547,113.825,75811.250444193,0
+POOL.US,D,20170530,000000,113.696,113.835,112.427,112.823,156802.03879087,0
+POOL.US,D,20170531,000000,113.091,113.091,111.773,112.744,165758.32308058,0
+POOL.US,D,20170601,000000,112.714,114.212,112.229,114.123,169754.91745511,0
+POOL.US,D,20170602,000000,114.093,116.076,114.093,115.888,118503.10753646,0
+POOL.US,D,20170605,000000,115.52,116.799,115.213,115.927,238054.02268208,0
+POOL.US,D,20170606,000000,115.719,115.719,112.407,112.526,215548.84981764,0
+POOL.US,D,20170607,000000,112.863,114.747,112.179,114.608,252044.62418543,0
+POOL.US,D,20170608,000000,114.45,115.927,112.913,113.796,132032.83504809,0
+POOL.US,D,20170609,000000,113.34,113.736,112.417,112.566,141423.77292736,0
+POOL.US,D,20170612,000000,112.696,113.825,112.696,113.517,111819.93041813,0
+POOL.US,D,20170613,000000,114.52,116.245,113.855,115.045,157346.61637408,0
+POOL.US,D,20170614,000000,115.025,115.749,114.52,115.114,139643.81101188,0
+POOL.US,D,20170615,000000,114.222,115.482,113.607,115.422,87444.032707659,0
+POOL.US,D,20170616,000000,114.905,115.54,113.796,114.915,334727.63694807,0
+POOL.US,D,20170619,000000,115.282,117.146,114.955,116.522,124422.8675613,0
+POOL.US,D,20170620,000000,116.502,117.563,116.374,117.107,216770.11547182,0
+POOL.US,D,20170621,000000,117.226,117.504,115.927,116.749,184193.28274909,0
+POOL.US,D,20170622,000000,116.462,116.462,113.21,113.696,199511.03999224,0
+POOL.US,D,20170623,000000,113.399,116.482,113.023,116.036,247460.08771644,0
+POOL.US,D,20170626,000000,116.632,117.058,115.035,115.302,142265.85122731,0
+POOL.US,D,20170627,000000,115.194,116.056,111.951,112.149,260407.92399565,0
+POOL.US,D,20170628,000000,114.41,114.48,112.279,113.081,236800.48576371,0
+POOL.US,D,20170629,000000,113.13,114.262,111.158,111.633,207228.91451866,0
+POOL.US,D,20170630,000000,111.643,112.446,111.188,111.246,218173.91546408,0
+POOL.US,D,20170703,000000,114.41,114.41,111.663,113.587,180749.33377382,0
+POOL.US,D,20170705,000000,113.537,115.382,113.12,114.628,260855.68778628,0
+POOL.US,D,20170706,000000,113.914,115.085,113.379,113.885,285227.55158874,0
+POOL.US,D,20170707,000000,114.123,114.608,113.557,113.796,167735.94648923,0
+POOL.US,D,20170710,000000,113.815,114.43,112.1,112.179,206850.73564144,0
+POOL.US,D,20170711,000000,112.506,113.527,111.99,113.429,156353.26652323,0
+POOL.US,D,20170712,000000,114.063,114.41,112.397,112.496,200910.80607648,0
+POOL.US,D,20170713,000000,112.833,113.14,110.741,111.168,283440.53033421,0
+POOL.US,D,20170714,000000,111.226,111.961,109.472,110.136,536734.65753,0
+POOL.US,D,20170717,000000,109.987,112.169,109.987,111.753,332751.02201643,0
+POOL.US,D,20170718,000000,111.406,112.357,110.652,111.554,309584.28823608,0
+POOL.US,D,20170719,000000,111.842,112.586,111.138,111.534,402588.05467746,0
+POOL.US,D,20170720,000000,104.108,107.876,99.9024,100.915,1602214.8177489,0
+POOL.US,D,20170721,000000,100.964,101.639,98.971,100.162,650215.5495769,0
+POOL.US,D,20170724,000000,100.528,105.01,100.319,102.461,707597.89121463,0
+POOL.US,D,20170725,000000,101.887,103.394,100.785,100.925,764460.8671943,0
+POOL.US,D,20170726,000000,101.222,103.889,100.835,103.126,553299.9008295,0
+POOL.US,D,20170727,000000,103.631,103.631,102.204,103.414,331411.76455255,0
+POOL.US,D,20170728,000000,102.898,104.108,102.224,102.431,284460.10058721,0
+POOL.US,D,20170731,000000,102.402,103.354,102.234,102.322,272884.80151308,0
+POOL.US,D,20170801,000000,102.471,103.175,101.499,102.352,304428.95378174,0
+POOL.US,D,20170802,000000,102.204,102.788,101.252,101.916,246834.83197276,0
+POOL.US,D,20170803,000000,101.817,102.244,100.934,101.142,233813.37687213,0
+POOL.US,D,20170804,000000,101.341,103.294,100.944,103.185,259453.90474803,0
+POOL.US,D,20170807,000000,103.264,103.424,102.144,102.164,250203.14517259,0
+POOL.US,D,20170808,000000,102.244,102.997,101.42,102.421,315514.13303098,0
+POOL.US,D,20170809,000000,101.956,103.106,101.956,102.184,258083.38449697,0
+POOL.US,D,20170810,000000,102.025,102.749,100.478,100.518,219728.98700723,0
+POOL.US,D,20170811,000000,101.182,103.542,100.657,103.067,363722.35934572,0
+POOL.US,D,20170814,000000,103.414,103.811,102.054,102.461,349141.7987939,0
+POOL.US,D,20170815,000000,102.64,103.027,101.737,101.797,322534.1414693,0
+POOL.US,D,20170816,000000,102.074,103.542,101.659,103.007,352198.4925989,0
+POOL.US,D,20170817,000000,103.087,103.681,101.936,101.976,242017.33731541,0
+POOL.US,D,20170818,000000,102.254,102.254,100.577,100.994,235606.44898868,0
+POOL.US,D,20170821,000000,100.855,100.925,99.8047,100.369,225489.40766513,0
+POOL.US,D,20170822,000000,100.339,101.361,100.082,100.865,220117.25065452,0
+POOL.US,D,20170823,000000,100.439,100.716,98.503,98.5922,340299.47240586,0
+POOL.US,D,20170824,000000,98.9215,99.6552,97.7909,97.8109,552572.78890821,0
+POOL.US,D,20170825,000000,96.259,96.3859,93.5579,94.5981,830100.61855662,0
+POOL.US,D,20170828,000000,94.9174,95.5083,94.1538,94.606,356605.53711483,0
+POOL.US,D,20170829,000000,93.4865,93.9516,92.3471,92.3927,461848.18050024,0
+POOL.US,D,20170830,000000,92.6238,93.4121,92.6238,92.9818,622288.80432853,0
+POOL.US,D,20170831,000000,93.3824,95.0036,93.3576,94.6625,783557.38777869,0
+POOL.US,D,20170901,000000,95.305,96.1717,94.6437,95.7076,263204.43073311,0
+POOL.US,D,20170905,000000,95.7959,96.7836,95.2575,96.2491,313604.07758174,0
+POOL.US,D,20170906,000000,96.62,97.4737,96.1717,96.4355,242604.27093286,0
+POOL.US,D,20170907,000000,96.8707,96.8907,95.9872,96.6101,339618.75042685,0
+POOL.US,D,20170908,000000,95.9685,97.4093,95.91,96.9957,251065.39301266,0
+POOL.US,D,20170911,000000,97.4638,98.1788,97.0444,97.4568,326813.10940548,0
+POOL.US,D,20170912,000000,97.3597,98.3909,97.2616,98.3612,176374.56052207,0
+POOL.US,D,20170913,000000,98.4207,99.5458,98.4009,99.0008,451871.31748052,0
+POOL.US,D,20170914,000000,98.5624,99.9821,98.2968,99.7548,261335.72284111,0
+POOL.US,D,20170915,000000,101.956,103.037,99.3776,99.705,607530.75182367,0
+POOL.US,D,20170918,000000,100.538,102.034,100.062,101.698,278324.5264831,0
+POOL.US,D,20170919,000000,102.025,102.63,101.361,101.499,370949.10557025,0
+POOL.US,D,20170920,000000,101.212,102.66,100.687,102.511,222961.15581126,0
+POOL.US,D,20170921,000000,102.69,103.067,102.054,102.441,195624.36961136,0
+POOL.US,D,20170922,000000,102.511,103.274,102.134,102.254,226652.18165299,0
+POOL.US,D,20170925,000000,101.906,103.274,101.767,102.621,247228.13800508,0
+POOL.US,D,20170926,000000,102.729,103.165,102.074,102.342,274018.32966776,0
+POOL.US,D,20170927,000000,102.63,103.136,102.094,102.511,310280.13737018,0
+POOL.US,D,20170928,000000,102.274,102.987,102.114,102.551,267941.24722999,0
+POOL.US,D,20170929,000000,102.561,103.205,102.481,102.729,500722.95212504,0
+POOL.US,D,20171002,000000,103.136,105.268,102.481,105.248,305085.4723126,0
+POOL.US,D,20171003,000000,105.01,105.535,104.464,105.338,156566.05517149,0
+POOL.US,D,20171004,000000,105.258,108.104,105.198,107.846,308401.34470813,0
+POOL.US,D,20171005,000000,108.213,108.213,105.783,105.902,200978.37403587,0
+POOL.US,D,20171006,000000,105.713,106.487,104.851,105.873,183875.61249222,0
+POOL.US,D,20171009,000000,106.041,106.041,104.851,104.941,161130.42210035,0
+POOL.US,D,20171010,000000,105.198,105.198,104.038,104.693,180019.19642151,0
+POOL.US,D,20171011,000000,105.03,105.635,104.435,105.605,221930.49231119,0
+POOL.US,D,20171012,000000,105.426,106.765,105.308,106.666,236040.09410123,0
+POOL.US,D,20171013,000000,106.695,107.053,106.2,106.735,216932.48026978,0
+POOL.US,D,20171016,000000,106.666,108.183,105.783,107.221,289182.798406,0
+POOL.US,D,20171017,000000,107.211,107.557,104.594,104.771,410150.62374498,0
+POOL.US,D,20171018,000000,104.584,106.577,104.574,106.25,429320.7631508,0
+POOL.US,D,20171019,000000,105.208,112.169,104.683,111.783,741119.66689192,0
+POOL.US,D,20171020,000000,111.803,114.807,111.524,114.717,607164.67467051,0
+POOL.US,D,20171023,000000,113.934,115.332,112.05,114.867,586782.34590356,0
+POOL.US,D,20171024,000000,115.134,116.432,113.597,115.372,393174.93030406,0
+POOL.US,D,20171025,000000,115.025,115.639,113.855,114.837,407627.41427612,0
+POOL.US,D,20171026,000000,114.915,115.482,114.043,114.51,303555.6126946,0
+POOL.US,D,20171027,000000,114.212,115.124,113.28,115.025,164970.70253895,0
+POOL.US,D,20171030,000000,114.41,115.302,113.517,113.557,217911.71144254,0
+POOL.US,D,20171031,000000,113.647,114.767,113.448,114.707,180656.55388928,0
+POOL.US,D,20171101,000000,115.472,115.649,114.023,114.41,201294.02733873,0
+POOL.US,D,20171102,000000,114.34,115.62,114.113,115.005,178707.1678368,0
+POOL.US,D,20171103,000000,114.707,116.026,114.549,115.184,157715.71895824,0
+POOL.US,D,20171106,000000,114.827,115.61,113.587,114.638,158079.77915738,0
+POOL.US,D,20171107,000000,114.857,115.104,113.865,114.837,181376.6064715,0
+POOL.US,D,20171108,000000,114.678,115.422,114.32,114.877,195783.7089783,0
+POOL.US,D,20171109,000000,114.103,115.104,111.603,112.596,255838.51468176,0
+POOL.US,D,20171110,000000,112.139,114.023,111.574,113.517,156811.11508392,0
+POOL.US,D,20171113,000000,113.15,114.47,112.437,114.043,283930.6501591,0
+POOL.US,D,20171114,000000,113.825,114.867,113.409,113.716,200648.60205493,0
+POOL.US,D,20171115,000000,113.13,113.815,112.09,113.18,266989.24493639,0
+POOL.US,D,20171116,000000,113.34,114.797,112.556,113.766,317075.25543617,0
+POOL.US,D,20171117,000000,113.805,114.807,113.29,114.608,285763.05287888,0
+POOL.US,D,20171120,000000,114.628,115.57,113.478,114.757,165106.84693475,0
+POOL.US,D,20171121,000000,115.134,115.729,113.954,115.292,228892.00908316,0
+POOL.US,D,20171122,000000,115.649,115.828,114.807,115.194,98830.746581677,0
+POOL.US,D,20171124,000000,116.125,116.682,114.301,115.55,58105.419650984,0
+POOL.US,D,20171127,000000,115.56,116.393,114.638,114.767,141106.1026705,0
+POOL.US,D,20171128,000000,115.253,116.582,114.847,116.076,121128.17318291,0
+POOL.US,D,20171129,000000,116.462,119.14,115.957,118.981,163242.17295077,0
+POOL.US,D,20171130,000000,119.913,120.161,118.346,119.685,191215.30814141,0
+POOL.US,D,20171201,000000,119.894,120.965,117.901,120.825,251971.00536399,0
+POOL.US,D,20171204,000000,121.579,124.712,120.965,123.722,465504.91812377,0
+POOL.US,D,20171205,000000,123.731,123.731,121.579,121.688,247085.94274725,0
+POOL.US,D,20171206,000000,121.272,121.728,119.894,120.241,225924.0612547,0
+POOL.US,D,20171207,000000,119.973,122.402,119.289,121.788,302330.31313239,0
+POOL.US,D,20171208,000000,122.085,123.126,121.381,122.859,245463.30324469,0
+POOL.US,D,20171211,000000,122.859,122.948,122.085,122.532,166771.84247155,0
+POOL.US,D,20171212,000000,122.859,122.859,121.282,121.858,178435.8875222,0
+POOL.US,D,20171213,000000,122.185,123.027,121.192,121.609,222339.93397559,0
+POOL.US,D,20171214,000000,121.619,122.035,121.192,121.648,288202.55875624,0
+POOL.US,D,20171215,000000,122.015,124.079,122.015,123.979,592228.1217356,0
+POOL.US,D,20171218,000000,124.534,125.546,124.187,124.951,200696.00047421,0
+POOL.US,D,20171219,000000,125.159,125.467,124.257,125.04,224205.61643658,0
+POOL.US,D,20171220,000000,125.308,125.566,124.019,124.574,89178.613157868,0
+POOL.US,D,20171221,000000,125.159,125.169,123.542,123.781,137119.59306602,0
+POOL.US,D,20171222,000000,123.939,124.207,122.709,123.156,128772.4288879,0
+POOL.US,D,20171226,000000,123.602,124.524,123.195,123.542,117073.08714204,0
+POOL.US,D,20171227,000000,123.532,124.851,123.444,124.336,147877.01728834,0
+POOL.US,D,20171228,000000,124.386,124.634,122.988,124.504,88048.110434214,0
+POOL.US,D,20171229,000000,124.881,125.248,123.345,123.483,218245.51733151,0
+POOL.US,D,20180102,000000,123.552,125.367,123.136,125.04,251164.22375924,0
+POOL.US,D,20180103,000000,124.831,126.001,124.336,124.812,192287.31919872,0
+POOL.US,D,20180104,000000,125.298,126.051,124.921,125.764,182341.71896618,0
+POOL.US,D,20180105,000000,126.181,126.338,125.427,125.913,120232.64560164,0
+POOL.US,D,20180108,000000,125.814,126.735,124.712,125.258,169649.02736948,0
+POOL.US,D,20180109,000000,125.546,125.824,124.644,125.248,114503.48773092,0
+POOL.US,D,20180110,000000,124.654,124.732,122.948,124.197,136812.00757921,0
+POOL.US,D,20180111,000000,124.366,125.526,123.424,125.278,261479.93505296,0
+POOL.US,D,20180112,000000,125.011,125.674,124.059,124.991,117022.66329175,0
+POOL.US,D,20180116,000000,125.09,125.119,122.392,122.63,231199.40447273,0
+POOL.US,D,20180117,000000,123.166,124.961,123.166,124.694,134616.5531373,0
+POOL.US,D,20180118,000000,124.455,124.584,123.136,123.394,147890.12748942,0
+POOL.US,D,20180119,000000,124.049,125.011,123.702,124.356,219929.67393141,0
+POOL.US,D,20180122,000000,123.761,124.722,121.965,123.82,364830.67557524,0
+POOL.US,D,20180123,000000,123.85,124.891,122.898,124.881,190735.27308659,0
+POOL.US,D,20180124,000000,125.337,129.215,124.871,129.145,330091.66815178,0
+POOL.US,D,20180125,000000,129.453,129.9,127.331,129.393,269233.10627459,0
+POOL.US,D,20180126,000000,129.423,129.532,127.786,129.215,152663.2491585,0
+POOL.US,D,20180129,000000,128.67,129.71,127.171,128.362,193911.97565528,0
+POOL.US,D,20180130,000000,128.075,129.423,126.637,128.441,119706.22060454,0
+POOL.US,D,20180131,000000,128.61,129.483,127.896,128.798,161483.38905242,0
+POOL.US,D,20180201,000000,128.53,128.808,126.358,127.053,157369.81134522,0
+POOL.US,D,20180202,000000,126.171,127.906,125.674,126.191,162851.89234947,0
+POOL.US,D,20180205,000000,125.129,127.073,122.472,123.355,283982.0824864,0
+POOL.US,D,20180206,000000,121.064,125.477,119.616,122.422,296505.34994611,0
+POOL.US,D,20180207,000000,122.075,125.487,122.075,124.297,150270.13322342,0
+POOL.US,D,20180208,000000,124.287,124.287,119.735,119.844,202008.02905894,0
+POOL.US,D,20180209,000000,120.865,123.483,117.989,122.729,310359.80705364,0
+POOL.US,D,20180212,000000,123.265,125.001,121.501,123.662,235509.63519612,0
+POOL.US,D,20180213,000000,123.949,124.951,122.205,124.257,158131.21148469,0
+POOL.US,D,20180214,000000,123.414,127.985,123.414,127.896,317222.49307904,0
+POOL.US,D,20180215,000000,131.574,142.76,130.137,140.023,693770.66298625,0
+POOL.US,D,20180216,000000,139.775,143.127,139.062,142.363,437975.51281574,0
+POOL.US,D,20180220,000000,140.281,141.966,137.97,138.337,521800.1215491,0
+POOL.US,D,20180221,000000,138.129,138.308,136.235,136.8,330949.88208383,0
+POOL.US,D,20180222,000000,137.505,138.089,133.161,135.452,308186.53910585,0
+POOL.US,D,20180223,000000,137.267,137.603,134.966,137.554,183001.26292807,0
+POOL.US,D,20180226,000000,137.782,138.02,135.353,135.759,210933.05056146,0
+POOL.US,D,20180227,000000,136.453,136.453,133.449,133.886,252635.59171091,0
+POOL.US,D,20180228,000000,133.846,134.797,131.387,131.495,254594.05405643,0
+POOL.US,D,20180301,000000,131.128,133.676,130.097,132.348,201283.94256867,0
+POOL.US,D,20180302,000000,131.089,136.255,130.197,135.69,302006.59201348,0
+POOL.US,D,20180305,000000,134.986,137.495,132.596,136.74,240434.02841609,0
+POOL.US,D,20180306,000000,136.76,140.746,136.176,140.589,270861.79663918,0
+POOL.US,D,20180307,000000,139.438,141.649,136.9,139.179,232107.03377808,0
+POOL.US,D,20180308,000000,139.289,139.527,137.574,137.98,145690.63913947,0
+POOL.US,D,20180309,000000,138.228,140.736,136.672,139.179,211229.54280121,0
+POOL.US,D,20180312,000000,139.17,140.529,138,139.082,180711.01164759,0
+POOL.US,D,20180313,000000,139.448,141.689,137.395,137.505,347372.93012548,0
+POOL.US,D,20180314,000000,137.802,139.062,135.809,137.326,199426.32792373,0
+POOL.US,D,20180315,000000,137.287,139.379,134.351,135.908,200838.19573204,0
+POOL.US,D,20180316,000000,135.918,138.238,135.423,136.76,520096.80388607,0
+POOL.US,D,20180319,000000,136.007,137.465,133.052,136.979,238687.34624182,0
+POOL.US,D,20180320,000000,136.9,138.466,136.9,137.94,132513.87857992,0
+POOL.US,D,20180321,000000,137.693,140.509,137.505,138.209,145308.42635423,0
+POOL.US,D,20180322,000000,137.118,138.715,136.176,138.069,309871.70418277,0
+POOL.US,D,20180323,000000,137.93,138.645,134.232,136.086,320087.5762529,0
+POOL.US,D,20180326,000000,137.594,137.693,133.826,137.038,196340.38828557,0
+POOL.US,D,20180327,000000,137.335,139.179,135.511,137.038,229000.9245998,0
+POOL.US,D,20180328,000000,137.038,138.248,136.156,137.287,209835.82757901,0
+POOL.US,D,20180329,000000,137.524,140.052,136.186,139.636,222721.13828385,0
+POOL.US,D,20180402,000000,139.537,141.143,134.916,137.058,311848.31911441,0
+POOL.US,D,20180403,000000,137.415,139.765,135.323,139.716,288218.69438833,0
+POOL.US,D,20180404,000000,138.367,141.739,138.308,141.322,271471.92522777,0
+POOL.US,D,20180405,000000,142.224,142.968,139.943,140.985,318328.79235455,0
+POOL.US,D,20180406,000000,140.419,142.076,138.03,139.537,218569.23845041,0
+POOL.US,D,20180409,000000,140.043,140.736,138.724,138.942,129872.67730137,0
+POOL.US,D,20180410,000000,140.34,141.758,139.518,141.054,202402.34356826,0
+POOL.US,D,20180411,000000,140.648,141.391,139.052,139.518,110270.90973701,0
+POOL.US,D,20180412,000000,140.132,140.262,138.119,139.339,128020.10504147,0
+POOL.US,D,20180413,000000,139.745,139.745,138.209,138.942,129481.38822308,0
+POOL.US,D,20180416,000000,139.745,140.846,139.189,140.112,152743.92731899,0
+POOL.US,D,20180417,000000,141.024,141.55,139.785,141.104,242505.44018628,0
+POOL.US,D,20180418,000000,141.758,142.026,138.724,140.262,348973.38313392,0
+POOL.US,D,20180419,000000,140.419,142.254,133.379,138.189,810534.14768746,0
+POOL.US,D,20180420,000000,137.99,137.99,133.359,134.767,533343.14935903,0
+POOL.US,D,20180423,000000,133.429,135.74,132.11,133.429,361293.94671542,0
+POOL.US,D,20180424,000000,134.381,137.465,130.92,132.437,362222.75403788,0
+POOL.US,D,20180425,000000,132.001,133.171,130.354,130.85,280313.2431388,0
+POOL.US,D,20180426,000000,131.505,131.842,129.63,131.05,330236.88884064,0
+POOL.US,D,20180427,000000,131.04,133.627,131.03,132.666,242377.36360654,0
+POOL.US,D,20180430,000000,132.904,134.381,132.269,132.547,235532.83016724,0
+POOL.US,D,20180501,000000,132.289,134.093,129.66,131.892,264229.04337115,0
+POOL.US,D,20180502,000000,131.902,133.816,131.485,132.397,219817.73298375,0
+POOL.US,D,20180503,000000,132.09,135.849,131.921,135.153,316086.94797036,0
+POOL.US,D,20180504,000000,134.856,137.287,134.213,136.79,282280.78177738,0
+POOL.US,D,20180507,000000,136.78,137.683,132.279,137.247,148649.51067489,0
+POOL.US,D,20180508,000000,137.068,137.96,136.553,137.455,296468.03629688,0
+POOL.US,D,20180509,000000,137.465,141.907,137.425,141.739,475486.82352851,0
+POOL.US,D,20180510,000000,141.739,142.492,138.109,141.669,281638.3819246,0
+POOL.US,D,20180511,000000,141.292,144.188,134.073,142.958,270917.26287451,0
+POOL.US,D,20180514,000000,143.553,144.654,141.748,142.264,212660.57167263,0
+POOL.US,D,20180515,000000,142.254,142.631,139.676,141.074,237312.79208273,0
+POOL.US,D,20180516,000000,141.193,143.989,140.082,142.571,164258.71777275,0
+POOL.US,D,20180517,000000,142.333,142.73,141.302,142.145,170665.57219147,0
+POOL.US,D,20180518,000000,142.106,143.176,141.907,142.561,210010.29410104,0
+POOL.US,D,20180521,000000,143.136,143.811,140.519,143.424,178139.39528245,0
+POOL.US,D,20180522,000000,143.969,143.969,136.662,139.726,325700.75926794,0
+POOL.US,D,20180523,000000,139.112,139.527,138.298,139.458,223371.60595267,0
+POOL.US,D,20180524,000000,139.429,141.203,139.239,140.33,189381.89694463,0
+POOL.US,D,20180525,000000,140.262,140.449,138.109,138.635,153920.81998491,0
+POOL.US,D,20180529,000000,138.079,138.764,136.383,137.405,239546.56865087,0
+POOL.US,D,20180530,000000,137.594,138.635,136.652,138.139,268877.1138915,0
+POOL.US,D,20180531,000000,138.199,138.466,136.413,136.89,158403.5002763,0
+POOL.US,D,20180601,000000,137.812,137.911,135.819,135.849,297080.18183948,0
+POOL.US,D,20180604,000000,136.433,139.16,136.433,138.535,233049.95977863,0
+POOL.US,D,20180605,000000,138.387,140.579,138.387,140.082,128101.79167896,0
+POOL.US,D,20180606,000000,140.132,141.808,139.052,141.709,184093.4435255,0
+POOL.US,D,20180607,000000,141.788,143.108,141.362,142.324,211277.9496975,0
+POOL.US,D,20180608,000000,141.758,143.038,141.491,142.819,168687.94878282,0
+POOL.US,D,20180611,000000,142.968,143.395,142.214,143.186,97007.420154945,0
+POOL.US,D,20180612,000000,143.176,144.345,142.78,143.969,137653.07740217,0
+POOL.US,D,20180613,000000,143.901,144.228,141.878,142.988,176139.58537968,0
+POOL.US,D,20180614,000000,143.632,145.388,142.888,144.922,164391.83673755,0
+POOL.US,D,20180615,000000,144.455,145.893,143.692,145.575,373203.05167851,0
+POOL.US,D,20180618,000000,145.149,148.451,144.812,147.52,192208.65799226,0
+POOL.US,D,20180619,000000,146.399,148.621,145.129,148.074,222227.99302793,0
+POOL.US,D,20180620,000000,148.461,150.911,146.667,150.256,221252.7957632,0
+POOL.US,D,20180621,000000,149.85,150.206,147.688,147.887,139478.42078291,0
+POOL.US,D,20180622,000000,148.324,148.888,146.677,147.52,205560.89355085,0
+POOL.US,D,20180625,000000,147.927,147.927,145.536,146.389,174640.98854886,0
+POOL.US,D,20180626,000000,146.934,149.741,145.378,148.184,164726.65110351,0
+POOL.US,D,20180627,000000,148.333,150.693,146.449,148.411,223477.4960383,0
+POOL.US,D,20180628,000000,148.044,148.431,143.464,145.785,203200.04887995,0
+POOL.US,D,20180629,000000,146.25,146.657,138.972,145.12,217124.0909009,0
+POOL.US,D,20180702,000000,144.375,146.845,143.235,146.677,144610.56026611,0
+POOL.US,D,20180703,000000,143.771,145.675,141.143,144.595,156644.71637795,0
+POOL.US,D,20180705,000000,144.674,146.22,143.146,146.102,206907.21035376,0
+POOL.US,D,20180706,000000,146.389,148.928,146.389,148.621,126715.13579579,0
+POOL.US,D,20180709,000000,149.135,150.197,148.68,149.721,171174.85307946,0
+POOL.US,D,20180710,000000,150.246,150.891,149.561,150.197,160903.514774,0
+POOL.US,D,20180711,000000,150.197,150.703,148.997,149.909,138297.49420897,0
+POOL.US,D,20180712,000000,150.633,150.633,149.414,149.651,124837.35161074,0
+POOL.US,D,20180713,000000,149.801,151.952,149.801,151.535,162026.95815862,0
+POOL.US,D,20180716,000000,151.873,152.537,150.415,150.98,212958.07238938,0
+POOL.US,D,20180717,000000,150.99,151.753,150.345,151.158,230728.44571096,0
+POOL.US,D,20180718,000000,151.406,152.437,150.405,150.891,216985.92955109,0
+POOL.US,D,20180719,000000,147.837,155.383,140.449,154.758,511408.77447993,0
+POOL.US,D,20180720,000000,155.739,156.116,151.506,152.05,283739.03952797,0
+POOL.US,D,20180723,000000,151.843,152.507,149.651,152.17,188737.48013782,0
+POOL.US,D,20180724,000000,152.577,153.083,149.691,150.306,198367.42706751,0
+POOL.US,D,20180725,000000,150.008,152.17,148.104,150.455,152418.18924607,0
+POOL.US,D,20180726,000000,150.098,151.833,150.098,150.801,117361.51156574,0
+POOL.US,D,20180727,000000,151.337,151.833,147.162,147.49,135397.11433988,0
+POOL.US,D,20180730,000000,146.904,148.314,144.058,144.515,182286.25273085,0
+POOL.US,D,20180731,000000,144.625,147.49,144.625,146.796,200931.9840936,0
+POOL.US,D,20180801,000000,146.786,151.545,145.705,150.633,260839.55215419,0
+POOL.US,D,20180802,000000,149.671,152.686,149.235,152.08,161177.82051963,0
+POOL.US,D,20180803,000000,152.794,153.241,149.661,150.573,123611.04357152,0
+POOL.US,D,20180806,000000,150.544,152.755,150.544,152.437,147783.22892679,0
+POOL.US,D,20180807,000000,152.924,156.007,150.266,153.727,180724.12184867,0
+POOL.US,D,20180808,000000,153.717,155.661,153.003,154.48,103762.1991407,0
+POOL.US,D,20180809,000000,154.312,156.256,153.587,154.55,89070.706118233,0
+POOL.US,D,20180810,000000,153.994,156.483,152.973,154.431,191666.09736306,0
+POOL.US,D,20180813,000000,154.947,155.412,152.706,153.073,172526.21226741,0
+POOL.US,D,20180814,000000,153.607,154.887,151.426,154.183,131753.48691746,0
+POOL.US,D,20180815,000000,153.211,153.211,151.357,152.23,135182.30873763,0
+POOL.US,D,20180816,000000,153.093,153.51,151.982,152.676,120299.20508403,0
+POOL.US,D,20180817,000000,152.467,154.034,151.873,153.28,124339.16396981,0
+POOL.US,D,20180820,000000,153.915,154.877,152.993,154.144,94722.211259495,0
+POOL.US,D,20180821,000000,154.004,156.354,154.004,155.611,169613.73067427,0
+POOL.US,D,20180822,000000,154.49,156.364,153.727,154.649,89236.096347206,0
+POOL.US,D,20180823,000000,154.61,154.996,153.211,153.767,128711.92026755,0
+POOL.US,D,20180824,000000,153.807,154.947,153.45,154.619,104527.63318821,0
+POOL.US,D,20180827,000000,155.144,157.039,154.887,156.89,178196.87847179,0
+POOL.US,D,20180828,000000,156.85,158.367,154.758,154.947,137744.8488097,0
+POOL.US,D,20180829,000000,155.779,157.99,153.687,157.882,170350.92736562,0
+POOL.US,D,20180830,000000,157.872,157.872,150.603,156.523,118961.96457416,0
+POOL.US,D,20180831,000000,156.126,158.13,154.629,157.793,126751.44096801,0
+POOL.US,D,20180904,000000,157.793,161.629,156.662,159.597,156369.40215532,0
+POOL.US,D,20180905,000000,158.903,162.295,158.417,160.925,211384.84826012,0
+POOL.US,D,20180906,000000,161.204,163.256,159.33,162.552,178025.43738079,0
+POOL.US,D,20180907,000000,162.552,164.139,161.779,163.206,181730.58190059,0
+POOL.US,D,20180910,000000,164.258,164.911,162.096,164.089,163155.44392826,0
+POOL.US,D,20180911,000000,163.772,165.745,163.236,164.753,119710.25451257,0
+POOL.US,D,20180912,000000,164.981,167.064,163.97,166.795,203745.63494016,0
+POOL.US,D,20180913,000000,167.094,168.918,165.527,166.38,185810.87986661,0
+POOL.US,D,20180914,000000,165.934,167.937,165.934,167.609,189590.65168485,0
+POOL.US,D,20180917,000000,168.015,168.015,164.585,165.973,177163.1895407,0
+POOL.US,D,20180918,000000,165.993,168.254,165.517,167.818,173860.42734627,0
+POOL.US,D,20180919,000000,167.985,167.985,164.674,165.576,276347.91155147,0
+POOL.US,D,20180920,000000,166.281,166.281,162.036,162.819,234037.25876745,0
+POOL.US,D,20180921,000000,163.059,164.941,162.443,162.632,339873.89510935,0
+POOL.US,D,20180924,000000,161.045,162.026,160.083,160.866,240806.15643128,0
+POOL.US,D,20180925,000000,160.618,162.692,159.686,161.947,180467.96868915,0
+POOL.US,D,20180926,000000,162.512,162.512,159.498,159.686,134560.07842497,0
+POOL.US,D,20180927,000000,159.607,160.49,158.586,158.843,223037.8000637,0
+POOL.US,D,20180928,000000,158.843,160.876,158.843,160.301,168367.25309493,0
+POOL.US,D,20181001,000000,160.747,161.452,159.964,160.42,325895.39533008,0
+POOL.US,D,20181002,000000,160.35,161.302,155.719,157.793,303703.85881446,0
+POOL.US,D,20181003,000000,158.357,158.357,155.125,155.154,194104.59476342,0
+POOL.US,D,20181004,000000,153.915,154.699,150.573,150.881,319728.55843879,0
+POOL.US,D,20181005,000000,149.86,151.952,148.778,149.621,351125.47306458,0
+POOL.US,D,20181008,000000,150.018,150.197,147.827,148.342,317724.71462799,0
+POOL.US,D,20181009,000000,147.747,148.371,145.556,145.715,397178.58401763,0
+POOL.US,D,20181010,000000,145.07,146.489,142.631,142.819,414743.22803,0
+POOL.US,D,20181011,000000,142.671,145.249,140.916,141.044,463717.89686925,0
+POOL.US,D,20181012,000000,142.393,143.345,140.826,142.314,366333.30631408,0
+POOL.US,D,20181015,000000,141.917,142.651,139.419,141.521,267076.98243591,0
+POOL.US,D,20181016,000000,142.443,143.454,140.142,142.701,407955.16930306,0
+POOL.US,D,20181017,000000,142.75,145.556,137.385,138.545,800104.47849208,0
+POOL.US,D,20181018,000000,142.631,145.566,135.829,136.711,842114.60512834,0
+POOL.US,D,20181019,000000,137.385,139.022,134.242,135.472,642671.13309549,0
+POOL.US,D,20181022,000000,135.61,137.643,135.066,135.789,461048.45823453,0
+POOL.US,D,20181023,000000,133.954,135.849,131.437,134.232,727541.532484,0
+POOL.US,D,20181024,000000,134.093,137.227,133.349,133.389,468752.21408288,0
+POOL.US,D,20181025,000000,134.391,138.327,133.974,137.177,478303.49980609,0
+POOL.US,D,20181026,000000,135.353,137.782,134.5,135.53,345569.77323888,0
+POOL.US,D,20181029,000000,137.118,138.724,133.746,135.55,431997.26112456,0
+POOL.US,D,20181030,000000,134.709,138.199,134.709,137.862,447555.03589512,0
+POOL.US,D,20181031,000000,138.705,140.966,138.705,140.003,334958.57818243,0
+POOL.US,D,20181101,000000,140.439,141.878,139.726,140.589,255162.83508778,0
+POOL.US,D,20181102,000000,141.342,142.145,137.544,139.349,328130.18037523,0
+POOL.US,D,20181105,000000,139.419,141.788,139.052,140.469,243323.3150381,0
+POOL.US,D,20181106,000000,140.489,142.473,140.469,141.263,242754.53400675,0
+POOL.US,D,20181107,000000,142.224,143.911,141.56,142.115,316766.66147236,0
+POOL.US,D,20181108,000000,141.976,143.751,141.589,143.415,224031.14991456,0
+POOL.US,D,20181109,000000,142.531,143.415,139.319,142.106,242745.4577137,0
+POOL.US,D,20181112,000000,142.056,143.801,140.896,142.214,265331.30873863,0
+POOL.US,D,20181113,000000,142.463,144.782,142.463,143.583,206556.2603557,0
+POOL.US,D,20181114,000000,144.445,147.242,144.009,145.695,272441.07163047,0
+POOL.US,D,20181115,000000,144.762,146.707,144.019,146.647,203231.31166713,0
+POOL.US,D,20181116,000000,146.26,149.364,145.348,148.868,379030.03181882,0
+POOL.US,D,20181119,000000,148.868,149.314,145.874,146.835,303464.84976407,0
+POOL.US,D,20181120,000000,145.239,147.044,143.771,146.2,264274.42483641,0
+POOL.US,D,20181121,000000,147.074,149.424,146.31,147.549,202559.66598118,0
+POOL.US,D,20181123,000000,147.559,149.215,147.351,148.541,125353.69183778,0
+POOL.US,D,20181126,000000,150.128,150.405,147.232,148.788,265086.24882618,0
+POOL.US,D,20181127,000000,148.401,150.782,148.401,149.294,152228.59556896,0
+POOL.US,D,20181128,000000,149.661,155.383,149.661,155.294,242151.4647572,0
+POOL.US,D,20181129,000000,154.729,155.422,153.607,154.5,143971.18584435,0
+POOL.US,D,20181130,000000,154.907,156.791,152.874,156.583,222650.54489342,0
+POOL.US,D,20181203,000000,158.07,158.953,155.611,158.705,152449.45203325,0
+POOL.US,D,20181204,000000,158.695,158.943,152.736,154.014,317590.5871862,0
+POOL.US,D,20181206,000000,151.823,151.823,146.746,150.811,283890.31107886,0
+POOL.US,D,20181207,000000,149.869,152.636,145.149,146.845,249650.49977333,0
+POOL.US,D,20181210,000000,145.932,146.389,142.551,145.12,224771.37203691,0
+POOL.US,D,20181211,000000,146.667,149.264,144.515,144.862,185657.5913617,0
+POOL.US,D,20181212,000000,146.399,149.254,144.545,144.625,227561.82791234,0
+POOL.US,D,20181213,000000,144.842,147.42,143.93,145.418,152830.6563415,0
+POOL.US,D,20181214,000000,144.535,149.314,140.966,141.471,222720.12980684,0
+POOL.US,D,20181217,000000,140.916,142.195,138.466,139.973,213916.12554502,0
+POOL.US,D,20181218,000000,140.499,142.155,139.716,140.162,231293.1928343,0
+POOL.US,D,20181219,000000,140.102,144.385,137.99,139.002,270676.23687008,0
+POOL.US,D,20181220,000000,138.427,141.213,137.028,139.319,336340.19168056,0
+POOL.US,D,20181221,000000,139.002,140.806,134.133,134.44,491575.05720421,0
+POOL.US,D,20181224,000000,133.241,135.353,132.666,133.548,170019.13843066,0
+POOL.US,D,20181226,000000,134.866,138.912,132.011,138.852,240831.36835643,0
+POOL.US,D,20181227,000000,137.643,140.321,135.977,140.281,249576.8809519,0
+POOL.US,D,20181228,000000,141.124,143.999,139.736,142.433,260797.19611994,0
+POOL.US,D,20181231,000000,143.424,143.989,142.135,143.225,272925.14059332,0
+POOL.US,D,20190102,000000,141.292,142.591,139.706,140.559,269913.82825361,0
+POOL.US,D,20190103,000000,141.609,141.609,136.632,139.092,223330.25839543,0
+POOL.US,D,20190104,000000,140.479,144.405,139.785,143.841,168105.0490734,0
+POOL.US,D,20190107,000000,144.208,145.893,143.176,144.664,144879.8236267,0
+POOL.US,D,20190108,000000,145.487,145.536,143.583,144.355,170015.10452264,0
+POOL.US,D,20190109,000000,144.684,149.205,144.278,147.827,155980.13003103,0
+POOL.US,D,20190110,000000,147.104,147.976,145.298,147.232,139971.56603881,0
+POOL.US,D,20190111,000000,147.222,147.757,146.012,146.27,170313.61371639,0
+POOL.US,D,20190114,000000,145.834,147.53,145.467,145.477,166986.64807381,0
+POOL.US,D,20190115,000000,145.457,146.489,142.76,144.118,202659.50520476,0
+POOL.US,D,20190116,000000,144.258,144.635,142.541,142.878,253882.06929025,0
+POOL.US,D,20190117,000000,142.214,147.084,142.214,145.278,260279.8474159,0
+POOL.US,D,20190118,000000,145.507,148.73,144.762,147.074,269351.09808429,0
+POOL.US,D,20190122,000000,146.171,147.579,144.308,146.339,250047.83971368,0
+POOL.US,D,20190123,000000,147.212,148.938,145.021,146.667,175505.25334296,0
+POOL.US,D,20190124,000000,146.786,148.184,145.348,147.044,136913.86375682,0
+POOL.US,D,20190125,000000,148.144,148.324,144.693,145.1,153741.31107786,0
+POOL.US,D,20190128,000000,144.198,146.944,144.198,146.062,122692.32101911,0
+POOL.US,D,20190129,000000,146.429,146.469,144.435,145.635,120292.14574499,0
+POOL.US,D,20190130,000000,145.844,147.054,144.288,145.09,330304.45680004,0
+POOL.US,D,20190131,000000,145.199,146.122,143.454,144.435,213092.19983118,0
+POOL.US,D,20190201,000000,144.098,146.22,142.363,146.082,334243.56798522,0
+POOL.US,D,20190204,000000,146.21,149.264,145.388,149.106,167518.11545594,0
+POOL.US,D,20190205,000000,149.175,152.031,145.675,151.278,198296.8336771,0
+POOL.US,D,20190206,000000,151.317,154.144,149.225,150.038,124669.94442775,0
+POOL.US,D,20190207,000000,148.977,150.881,148.788,150.811,132244.61521934,0
+POOL.US,D,20190208,000000,150.118,151.486,149.621,150.931,171523.78612351,0
+POOL.US,D,20190211,000000,151.496,151.565,147.311,149.711,378035.67349095,0
+POOL.US,D,20190212,000000,150.861,153.003,148.977,152.834,171267.63296402,0
+POOL.US,D,20190213,000000,153.171,154.014,149.869,152.05,216158.97840622,0
+POOL.US,D,20190214,000000,145.972,147.986,142.938,145.001,790693.37107269,0
+POOL.US,D,20190215,000000,145.11,146.597,143.464,146.439,440598.56150818,0
+POOL.US,D,20190219,000000,146.339,149.126,145.735,148.838,404836.9584007,0
+POOL.US,D,20190220,000000,148.848,148.848,146.26,147.142,267114.29608512,0
+POOL.US,D,20190221,000000,146.707,150.128,144.664,149.711,195958.17550033,0
+POOL.US,D,20190222,000000,153.994,153.994,151.684,152.914,281945.96741142,0
+POOL.US,D,20190225,000000,152.507,154.441,152.23,154.302,258074.30820391,0
+POOL.US,D,20190226,000000,153.895,155.909,152.973,155.383,318428.63157813,0
+POOL.US,D,20190227,000000,154.986,156.077,154.154,154.797,216088.3850158,0
+POOL.US,D,20190228,000000,154.292,155.422,153.033,153.707,206628.87070013,0
+POOL.US,D,20190301,000000,154.669,155.363,152.497,153.4,201019.72159313,0
+POOL.US,D,20190304,000000,153.837,155.066,151.645,153.42,144932.26443101,0
+POOL.US,D,20190305,000000,153.637,155.194,152.537,153.905,397718.1192158,0
+POOL.US,D,20190306,000000,153.49,155.799,151.823,152.031,233625.80014902,0
+POOL.US,D,20190307,000000,151.763,152.963,150.405,151.138,257545.8662528,0
+POOL.US,D,20190308,000000,150.108,150.534,148.531,150.425,178831.21050853,0
+POOL.US,D,20190311,000000,150.564,152.983,150.028,152.755,269821.04836905,0
+POOL.US,D,20190312,000000,152.755,153.866,151.565,153.201,165049.36374541,0
+POOL.US,D,20190313,000000,153.103,155.759,152.904,154.977,251108.75752392,0
+POOL.US,D,20190314,000000,154.451,154.748,153.231,153.717,200357.15220021,0
+POOL.US,D,20190315,000000,154.034,154.49,151.208,151.665,408547.14530554,0
+POOL.US,D,20190318,000000,151.952,153.637,151.377,153.46,371705.4633247,0
+POOL.US,D,20190319,000000,154.411,155.026,152.329,152.517,177805.58939349,0
+POOL.US,D,20190320,000000,152.607,152.924,151.278,151.903,163594.13142585,0
+POOL.US,D,20190321,000000,151.466,155.115,151.228,154.361,130164.12715609,0
+POOL.US,D,20190322,000000,153.191,154.381,150.791,150.96,219334.67249791,0
+POOL.US,D,20190325,000000,150.752,153.49,150.752,152.983,135651.25054539,0
+POOL.US,D,20190326,000000,153.964,154.213,151.138,152.12,159369.62124799,0
+POOL.US,D,20190327,000000,152.15,155.432,151.743,155.402,187366.95988676,0
+POOL.US,D,20190328,000000,154.659,159.042,154.59,158.943,308109.89485341,0
+POOL.US,D,20190329,000000,159.408,160.777,158.586,159.379,288057.33806739,0
+POOL.US,D,20190401,000000,160.39,162.305,159.35,162.165,192829.87982792,0
+POOL.US,D,20190402,000000,161.938,162.522,160.292,162.046,335028.16309584,0
+POOL.US,D,20190403,000000,163.107,165.2,162.433,163.999,183880.65487725,0
+POOL.US,D,20190404,000000,164.317,165.358,162.622,163.762,226778.24127872,0
+POOL.US,D,20190405,000000,164.119,165.021,163.097,164.565,218574.28083544,0
+POOL.US,D,20190408,000000,163.989,164.921,163.484,164.178,118126.94561325,0
+POOL.US,D,20190409,000000,162.759,163.256,154.312,156.9,620195.20606421,0
+POOL.US,D,20190410,000000,158.239,159.16,155.681,158.279,240465.29120328,0
+POOL.US,D,20190411,000000,158.705,161.372,158.06,159.468,250381.64560264,0
+POOL.US,D,20190412,000000,160.093,162.682,159.835,162.413,203603.43968232,0
+POOL.US,D,20190415,000000,162.423,165.001,157.506,164.654,187098.70500319,0
+POOL.US,D,20190416,000000,165.2,166.181,164.208,164.843,259688.87989042,0
+POOL.US,D,20190417,000000,165.468,166.855,163.097,163.435,313725.09482245,0
+POOL.US,D,20190418,000000,165.051,172.686,162.106,171.854,464242.30491234,0
+POOL.US,D,20190422,000000,171.844,174.867,170.137,172.071,392877.42958731,0
+POOL.US,D,20190423,000000,171.645,174.382,171.595,172.418,267593.32266295,0
+POOL.US,D,20190424,000000,172.746,174.788,172.261,173.351,235022.54080225,0
+POOL.US,D,20190425,000000,172.597,172.755,170.376,170.694,206507.85345941,0
+POOL.US,D,20190426,000000,171.011,172.894,169.454,172.765,153057.56366783,0
+POOL.US,D,20190429,000000,173.153,174.987,172.368,174.887,173200.8833844,0
+POOL.US,D,20190430,000000,175.333,177.783,174.917,177.525,246029.05884502,0
+POOL.US,D,20190501,000000,177.774,178.081,175.333,175.453,213923.18488406,0
+POOL.US,D,20190502,000000,175.343,180.173,174.937,178.715,357587.79371861,0
+POOL.US,D,20190503,000000,178.526,179.626,177.674,178.209,236470.71378277,0
+POOL.US,D,20190506,000000,176.364,179.876,176.364,179.588,366453.31507779,0
+POOL.US,D,20190507,000000,178.686,180.193,175.224,176.494,122180.0147001,0
+POOL.US,D,20190508,000000,176.167,178.299,175.234,176.861,111631.34521801,0
+POOL.US,D,20190509,000000,175.94,176.99,173.926,176.157,143871.34662077,0
+POOL.US,D,20190510,000000,176.177,178.556,174.63,177.942,128626.19972205,0
+POOL.US,D,20190513,000000,175.591,176.177,173.816,174.5,126879.51754776,0
+POOL.US,D,20190514,000000,174.907,176.276,173.708,174.253,151257.43221223,0
+POOL.US,D,20190515,000000,173.608,177.207,172.934,175.948,141173.67062989,0
+POOL.US,D,20190516,000000,176.474,178.329,174.729,176.296,158993.45932476,0
+POOL.US,D,20190517,000000,175.77,180.649,175.77,178.596,253861.89975012,0
+POOL.US,D,20190520,000000,177.177,180.45,176.92,179.329,257677.97674058,0
+POOL.US,D,20190521,000000,179.916,180.699,177.764,178.209,229766.35864731,0
+POOL.US,D,20190522,000000,177.912,180.113,177.04,177.545,181531.91193043,0
+POOL.US,D,20190523,000000,176.374,176.742,174.56,175.254,135425.35169605,0
+POOL.US,D,20190524,000000,175.977,177.407,174.957,176.077,188177.77539954,0
+POOL.US,D,20190528,000000,176.702,177.822,173.797,173.826,207198.66020848,0
+POOL.US,D,20190529,000000,173.658,174.6,171.12,171.714,148008.11929911,0
+POOL.US,D,20190530,000000,171.774,177.197,168.66,173.41,175911.66957635,0
+POOL.US,D,20190531,000000,172.211,175.89,171.684,174.223,167217.58930818,0
+POOL.US,D,20190603,000000,173.806,175.71,172.627,173.826,184636.00415469,0
+POOL.US,D,20190604,000000,174.6,180.659,174.6,180.42,239280.3307213,0
+POOL.US,D,20190605,000000,181.145,183.078,180.36,180.896,179878.00964068,0
+POOL.US,D,20190606,000000,178.794,183.296,178.546,182.562,144944.36615509,0
+POOL.US,D,20190607,000000,184.159,184.268,182.156,183.623,124569.09672716,0
+POOL.US,D,20190610,000000,184.545,185.032,181.193,182.166,123491.03480781,0
+POOL.US,D,20190611,000000,183.128,183.405,178.546,180.083,214952.83990713,0
+POOL.US,D,20190612,000000,180.342,182.77,179.319,182.513,148573.87489945,0
+POOL.US,D,20190613,000000,182.84,187.064,181.987,185.122,136914.87223382,0
+POOL.US,D,20190614,000000,185.229,185.616,183.177,183.782,123109.83049957,0
+POOL.US,D,20190617,000000,184.219,184.219,181.016,181.71,156344.19023018,0
+POOL.US,D,20190618,000000,181.095,183.167,179.726,181.491,141530.67149,0
+POOL.US,D,20190619,000000,181.541,183.306,178.349,181.938,175087.7438625,0
+POOL.US,D,20190620,000000,183.555,185.122,181.868,184.555,198961.420024,0
+POOL.US,D,20190621,000000,184.446,185.032,180.767,181.183,331177.79788718,0
+POOL.US,D,20190624,000000,181.868,184.406,179.419,179.636,130089.49985765,0
+POOL.US,D,20190625,000000,179.409,181.006,178.1,178.576,224678.59215236,0
+POOL.US,D,20190626,000000,178.774,180.342,177.357,179.706,162181.25514053,0
+POOL.US,D,20190627,000000,180.242,182.275,179.152,182.116,158368.20358109,0
+POOL.US,D,20190628,000000,181.809,186.122,181.809,185.102,433523.08683453,0
+POOL.US,D,20190701,000000,185.369,187.014,183.525,185.429,196038.8536608,0
+POOL.US,D,20190702,000000,185.626,185.983,183.752,183.99,209662.36953398,0
+POOL.US,D,20190703,000000,184.228,187.461,184.228,187.361,88414.187587368,0
+POOL.US,D,20190705,000000,187.293,187.293,183.633,186.618,137057.06749166,0
+POOL.US,D,20190708,000000,186.856,186.856,185.012,185.835,134558.06147096,0
+POOL.US,D,20190709,000000,184.02,184.456,174.372,178.824,480212.54677832,0
+POOL.US,D,20190710,000000,179.399,179.776,175.73,177.367,365891.59338548,0
+POOL.US,D,20190711,000000,177.505,178.289,174.67,176.742,181868.7432504,0
+POOL.US,D,20190712,000000,175.543,179.359,175.543,179.221,195381.32665293,0
+POOL.US,D,20190715,000000,179.519,182.166,178.646,179.686,243296.08615894,0
+POOL.US,D,20190716,000000,179.519,181.838,179.359,180.996,236586.68863845,0
+POOL.US,D,20190717,000000,180.916,181.878,178.11,178.229,274852.34015167,0
+POOL.US,D,20190718,000000,182.82,189.94,170.464,182.82,903533.88022082,0
+POOL.US,D,20190719,000000,182.81,187.619,182.81,185.339,440207.27242987,0
+POOL.US,D,20190722,000000,185.756,185.756,181.838,181.987,205790.8263082,0
+POOL.US,D,20190723,000000,181.491,183.227,180.699,182.433,316386.46564112,0
+POOL.US,D,20190724,000000,182.364,184.199,181.233,181.62,145904.43626473,0
+POOL.US,D,20190725,000000,181.888,185.329,181.878,184.069,144280.78828517,0
+POOL.US,D,20190726,000000,184.765,187.034,181.66,186.559,180355.0192645,0
+POOL.US,D,20190729,000000,186.589,186.886,184.902,185.359,143070.61587805,0
+POOL.US,D,20190730,000000,185.012,188.354,184.813,185.249,156926.08146261,0
+POOL.US,D,20190731,000000,185.309,186.985,182.355,183.515,178641.61683141,0
+POOL.US,D,20190801,000000,183.662,186.786,182.8,183.207,230773.82717625,0
+POOL.US,D,20190802,000000,182.622,183.782,181.233,183.068,165905.56072345,0
+POOL.US,D,20190805,000000,180.42,181.997,178.417,179.201,197459.79776217,0
+POOL.US,D,20190806,000000,178.953,186.053,178.953,185.527,152654.17286545,0
+POOL.US,D,20190807,000000,186.429,189.534,183.792,188.631,196382.74431983,0
+POOL.US,D,20190808,000000,188.988,193.777,188.988,191.368,380753.51902195,0
+POOL.US,D,20190809,000000,189.969,193.827,189.652,193.192,172886.23855854,0
+POOL.US,D,20190812,000000,192.874,192.874,188.254,189.038,207350.94023638,0
+POOL.US,D,20190813,000000,189.572,193.5,187.768,190.932,244437.68212966,0
+POOL.US,D,20190814,000000,188.433,190.802,186.936,188.066,227778.6504686,0
+POOL.US,D,20190815,000000,188.988,190.565,186.122,187.659,256247.95634616,0
+POOL.US,D,20190816,000000,188.741,190.703,188.135,189.474,245573.22723834,0
+POOL.US,D,20190819,000000,191.745,192.954,189.662,192.647,358139.43064086,0
+POOL.US,D,20190820,000000,192.637,192.637,189.355,191.537,158222.98289223,0
+POOL.US,D,20190821,000000,193.153,194.314,190.654,191.447,161054.78632491,0
+POOL.US,D,20190822,000000,191.982,194.224,190.723,193.847,171759.76974291,0
+POOL.US,D,20190823,000000,190.505,192.617,187.421,187.838,177213.613391,0
+POOL.US,D,20190826,000000,188.324,190.872,187.58,190.385,161180.84595065,0
+POOL.US,D,20190827,000000,191.774,192.884,190.148,192.102,238678.26994876,0
+POOL.US,D,20190828,000000,192.102,193.084,190.366,191.933,217222.92164748,0
+POOL.US,D,20190829,000000,193.401,194.333,191.1,192.747,160508.19178768,0
+POOL.US,D,20190830,000000,193.401,193.867,190.337,190.842,154867.77989348,0
+POOL.US,D,20190903,000000,190.218,191.407,187.471,189.415,275463.47721727,0
+POOL.US,D,20190904,000000,190.962,192.757,190.118,192.27,206923.34598586,0
+POOL.US,D,20190905,000000,193.897,197.883,193.411,197.198,180960.10546806,0
+POOL.US,D,20190906,000000,197.208,199.191,195.314,195.889,213767.87942515,0
+POOL.US,D,20190909,000000,196.246,196.246,189.215,189.435,276173.44502943,0
+POOL.US,D,20190910,000000,188.938,188.938,181.423,182.483,264808.91764955,0
+POOL.US,D,20190911,000000,183.395,183.395,179.896,182.146,386634.95692057,0
+POOL.US,D,20190912,000000,183.158,187.044,182.423,185.726,252864.51599126,0
+POOL.US,D,20190913,000000,186.618,187.531,183.098,184.645,243660.14635808,0
+POOL.US,D,20190916,000000,184.169,185.299,180.916,181.036,209279.14827173,0
+POOL.US,D,20190917,000000,181.026,185.289,180.38,184.595,203171.81152378,0
+POOL.US,D,20190918,000000,185.012,187.203,181.948,183.902,185755.41363128,0
+POOL.US,D,20190919,000000,184.813,187.441,183.207,186.529,161498.51620752,0
+POOL.US,D,20190920,000000,187.917,191.804,187.917,190.465,567061.57805248,0
+POOL.US,D,20190923,000000,190.822,194.531,189.881,193.074,193539.84764009,0
+POOL.US,D,20190924,000000,194.372,195.265,191.378,193.431,189046.07410164,0
+POOL.US,D,20190925,000000,193.014,195.235,191.08,194.888,206735.76926276,0
+POOL.US,D,20190926,000000,194.511,196.861,192.717,192.767,137562.31447163,0
+POOL.US,D,20190927,000000,193.411,194.838,192.062,193.897,140722.88140824,0
+POOL.US,D,20190930,000000,193.391,196.148,192.637,196.018,187088.62023313,0
+POOL.US,D,20191001,000000,196.703,197.743,193.004,193.589,215611.375392,0
+POOL.US,D,20191002,000000,193.698,194.064,190.465,193.153,195995.48914955,0
+POOL.US,D,20191003,000000,193.133,193.589,190.455,191.537,155559.59511956,0
+POOL.US,D,20191004,000000,191.675,196.366,191.675,195.978,129142.53994908,0
+POOL.US,D,20191007,000000,196.306,196.743,194.333,195.969,142651.08944358,0
+POOL.US,D,20191008,000000,195.671,197.793,194.064,195.047,169676.25624865,0
+POOL.US,D,20191009,000000,195.096,197.933,194.739,195.988,127897.07084675,0
+POOL.US,D,20191010,000000,196.068,196.723,194.461,195.771,96087.689125532,0
+POOL.US,D,20191011,000000,197.119,199.994,197.119,197.526,118354.86141659,0
+POOL.US,D,20191014,000000,197.277,198.011,194.967,196.543,138724.07998246,0
+POOL.US,D,20191015,000000,197.387,199.41,196.593,199.181,190715.10354647,0
+POOL.US,D,20191016,000000,199.073,199.31,189.255,195.076,455520.995765,0
+POOL.US,D,20191017,000000,221.76,221.76,200.332,206.965,840773.33071044,0
+POOL.US,D,20191018,000000,208.006,211.854,205.905,211.328,634946.19923003,0
+POOL.US,D,20191021,000000,208.789,210.803,203.396,204.546,432555.95738585,0
+POOL.US,D,20191022,000000,204.695,209.494,203.506,206.896,338669.77356427,0
+POOL.US,D,20191023,000000,206.906,206.906,198.944,200.114,327789.31514723,0
+POOL.US,D,20191024,000000,200.322,202.266,197.159,197.923,248127.69949438,0
+POOL.US,D,20191025,000000,197.238,198.607,194.411,194.471,258362.73262761,0
+POOL.US,D,20191028,000000,196.435,196.703,193.668,193.917,228454.33006259,0
+POOL.US,D,20191029,000000,193.431,197.733,193.431,195.929,219225.75698127,0
+POOL.US,D,20191030,000000,196.375,201.343,196.018,201.135,261408.33318554,0
+POOL.US,D,20191031,000000,202.086,203.941,200.579,201.562,267998.73041934,0
+POOL.US,D,20191101,000000,202.79,203.653,200.599,201.373,215307.82381321,0
+POOL.US,D,20191104,000000,200.877,202.692,197.526,198.1,196297.02377432,0
+POOL.US,D,20191105,000000,197.973,199.935,193.53,193.907,176125.46670161,0
+POOL.US,D,20191106,000000,194.561,196.96,193.064,196.613,165648.39908693,0
+POOL.US,D,20191107,000000,197.377,197.943,194.651,195.324,318452.83502627,0
+POOL.US,D,20191108,000000,196.138,197.02,194.362,196.395,129200.02313842,0
+POOL.US,D,20191111,000000,194.908,199.607,194.808,198.002,190123.12754399,0
+POOL.US,D,20191112,000000,198.537,202.326,198.359,198.607,218693.28112214,0
+POOL.US,D,20191113,000000,198.359,201.086,197.903,199.4,221989.99245455,0
+POOL.US,D,20191114,000000,199.737,201.631,198.647,200.094,153953.0912491,0
+POOL.US,D,20191115,000000,200.956,203.843,199.677,202.027,570078.94125425,0
+POOL.US,D,20191118,000000,202.076,204.1,201.432,203.187,202320.65693077,0
+POOL.US,D,20191119,000000,203.456,204.783,200.847,202.752,222476.0783714,0
+POOL.US,D,20191120,000000,203.564,207.055,203.129,205.389,308138.13220958,0
+POOL.US,D,20191121,000000,206.341,206.341,199.132,199.509,287613.60818477,0
+POOL.US,D,20191122,000000,199.519,202.92,198.716,202.156,138983.258573,0
+POOL.US,D,20191125,000000,202.652,204.447,199.46,200.054,177722.894279,0
+POOL.US,D,20191126,000000,199.994,204.943,199.251,204.893,168945.11041935,0
+POOL.US,D,20191127,000000,205.984,206.212,203.009,204.397,216438.32653687,0
+POOL.US,D,20191129,000000,204.05,204.457,200.956,201.175,84793.755136061,0
+POOL.US,D,20191202,000000,201.194,203.882,200.372,200.749,153183.62329358,0
+POOL.US,D,20191203,000000,200.242,200.986,198.944,199.549,154288.91409208,0
+POOL.US,D,20191204,000000,199.846,202.633,199.797,201.046,260782.06896485,0
+POOL.US,D,20191205,000000,201.979,205.161,201.829,204.725,141540.75626005,0
+POOL.US,D,20191206,000000,204.635,205.745,203.049,205.27,184949.64050354,0
+POOL.US,D,20191209,000000,204.775,206.192,202.483,203.266,133781.53417638,0
+POOL.US,D,20191210,000000,202.404,203.306,201.572,202.056,108764.24509014,0
+POOL.US,D,20191211,000000,202.066,203.296,201.323,202.453,262831.29424092,0
+POOL.US,D,20191212,000000,202.443,203.99,201.383,202.196,190283.47538792,0
+POOL.US,D,20191213,000000,201.739,201.769,198.696,200.183,204648.22186047,0
+POOL.US,D,20191216,000000,201.016,203.593,200.342,202.979,141674.88370184,0
+POOL.US,D,20191217,000000,203.574,206.569,202.8,206.4,176417.92503333,0
+POOL.US,D,20191218,000000,206.569,206.569,203.456,204.616,186300.99969149,0
+POOL.US,D,20191219,000000,204.813,207.125,202.692,206.827,248039.96199486,0
+POOL.US,D,20191220,000000,207.898,210.555,207.629,209.603,350628.29390064,0
+POOL.US,D,20191223,000000,210.019,210.019,204.725,204.913,157545.28634425,0
+POOL.US,D,20191224,000000,204.695,208.482,204.635,207.868,87832.296354944,0
+POOL.US,D,20191226,000000,207.659,208.036,204.229,207.262,113108.7640317,0
+POOL.US,D,20191227,000000,207.809,208.849,206.738,207.898,128140.11380518,0
+POOL.US,D,20191230,000000,207.829,210.049,206.41,209.444,123199.5849531,0
+POOL.US,D,20191231,000000,209.147,209.961,206.519,206.945,171620.59991608,0
+POOL.US,D,20200102,000000,206.807,208.413,204.973,208.344,159827.46980868,0
+POOL.US,D,20200103,000000,207.213,210.158,206.499,209.544,198372.46945254,0
+POOL.US,D,20200106,000000,209.316,209.831,206.44,209.574,140763.22048847,0
+POOL.US,D,20200107,000000,207.986,209.196,207.522,207.58,274485.25452151,0
+POOL.US,D,20200108,000000,208.086,209.762,207.829,208.632,225890.7815135,0
+POOL.US,D,20200109,000000,209.246,211.051,208.562,209.029,174916.30277148,0
+POOL.US,D,20200110,000000,209.336,212.36,208.364,211.498,193387.56761219,0
+POOL.US,D,20200113,000000,211.874,213.708,208.839,211.071,243095.39923475,0
+POOL.US,D,20200114,000000,210.931,211.894,209.514,210.099,156029.54540433,0
+POOL.US,D,20200115,000000,209.336,213.51,209.336,211.488,168544.74504799,0
+POOL.US,D,20200116,000000,211.924,213.312,211.258,212.875,126531.59298071,0
+POOL.US,D,20200117,000000,212.965,215.235,212.429,214.194,162520.10341452,0
+POOL.US,D,20200121,000000,214.015,214.61,212.766,213.679,191219.34204943,0
+POOL.US,D,20200122,000000,214.155,215.721,213.768,214.957,163190.74062347,0
+POOL.US,D,20200123,000000,214.937,217.07,214.234,215.147,218922.20540248,0
+POOL.US,D,20200124,000000,215.791,217.665,214.055,214.323,172096.60106289,0
+POOL.US,D,20200127,000000,212.628,217.665,212.628,215.92,180700.92687753,0
+POOL.US,D,20200128,000000,215.563,217.159,214.145,215.801,106514.3328899,0
+POOL.US,D,20200129,000000,216.257,221.037,215.671,219.757,220603.33657139,0
+POOL.US,D,20200130,000000,218.835,219.46,216.297,218.24,182330.62571912,0
+POOL.US,D,20200131,000000,218.289,218.666,213.202,213.688,192684.65913906,0
+POOL.US,D,20200203,000000,214.145,216.604,213.599,215.284,194453.52780747,0
+POOL.US,D,20200204,000000,217.794,218.25,214.135,217.139,130428.34813165,0
+POOL.US,D,20200205,000000,218.468,218.468,215.612,218.091,143832.01601753,0
+POOL.US,D,20200206,000000,217.496,220.52,216.762,220.035,119104.15983199,0
+POOL.US,D,20200207,000000,219.648,221.631,219.36,221.106,160231.86908806,0
+POOL.US,D,20200210,000000,220.897,222.623,219.866,221.73,185266.3022834,0
+POOL.US,D,20200211,000000,218.636,224.021,218.636,223.436,258297.18162223,0
+POOL.US,D,20200212,000000,223.515,224.119,220.48,221.373,250306.0098272,0
+POOL.US,D,20200213,000000,214.957,227.948,214.383,222.295,396529.1248258,0
+POOL.US,D,20200214,000000,222.424,227.828,220.46,227.591,319039.76864372,0
+POOL.US,D,20200218,000000,226.807,230.862,226.371,229.961,295204.41460845,0
+POOL.US,D,20200219,000000,231.279,232.142,227.333,227.511,235637.71177586,0
+POOL.US,D,20200220,000000,227.065,228.433,224.755,226.43,209085.52068659,0
+POOL.US,D,20200221,000000,225.766,225.766,222.811,223.347,109556.90801681,0
+POOL.US,D,20200224,000000,219.787,221.66,214.571,218.835,166060.86618236,0
+POOL.US,D,20200225,000000,219.966,221.85,211.685,211.954,201976.76627175,0
+POOL.US,D,20200226,000000,214.224,218.349,212.251,214.383,248653.11601446,0
+POOL.US,D,20200227,000000,210.614,216.931,210.614,210.863,332454.52977668,0
+POOL.US,D,20200228,000000,205.785,207.878,196.206,205.578,474377.49882199,0
+POOL.US,D,20200302,000000,205.24,207.085,198.29,205.538,375855.34620413,0
+POOL.US,D,20200303,000000,205.587,211.615,204.705,209.841,263757.07613237,0
+POOL.US,D,20200304,000000,213.103,222.117,212.142,221.72,350077.66545541,0
+POOL.US,D,20200305,000000,218.151,221.949,215.374,220.847,297559.2084173,0
+POOL.US,D,20200306,000000,216.544,220.133,212.628,219.163,261447.66378877,0
+POOL.US,D,20200309,000000,207.412,216.377,205.131,207.58,334085.23709528,0
+POOL.US,D,20200310,000000,210.734,212.747,196.553,211.151,331864.57072821,0
+POOL.US,D,20200311,000000,206.768,210.009,200.124,202.563,458362.88396773,0
+POOL.US,D,20200312,000000,189.841,193.45,180.926,182.622,399423.45383283,0
+POOL.US,D,20200313,000000,187.074,201.572,182.979,201.383,389706.77788066,0
+POOL.US,D,20200316,000000,170.584,182.692,165.438,167.579,577260.30601351,0
+POOL.US,D,20200317,000000,168.879,179.012,167.758,177.03,497659.19898101,0
+POOL.US,D,20200318,000000,164.694,187.451,162.036,183.098,634601.300094,0
+POOL.US,D,20200319,000000,183.158,197.476,173.955,189.405,574669.52858527,0
+POOL.US,D,20200320,000000,188.8,193.411,163.782,163.911,663834.02306504,0
+POOL.US,D,20200323,000000,164.516,174.075,156.662,165.398,559646.24662784,0
+POOL.US,D,20200324,000000,171.615,180.193,168.581,176.861,459852.40450549,0
+POOL.US,D,20200325,000000,176.96,181.6,165.2,170.991,392844.14984612,0
+POOL.US,D,20200326,000000,166.855,181.423,166.855,180.728,337483.80460529,0
+POOL.US,D,20200327,000000,175.87,185.874,175.87,182.672,351763.83900934,0
+POOL.US,D,20200330,000000,183.662,194.541,182.721,193.777,247797.92751343,0
+POOL.US,D,20200331,000000,191.794,193.094,187.521,192.22,279528.64802818,0
+POOL.US,D,20200401,000000,185.616,193.024,183.712,190.505,345563.72237684,0
+POOL.US,D,20200402,000000,187.878,190.228,178.903,188.661,314114.36694674,0
+POOL.US,D,20200403,000000,186.222,186.222,172.121,174.143,322217.47968943,0
+POOL.US,D,20200406,000000,177.059,193.291,177.059,191.447,354516.98123554,0
+POOL.US,D,20200407,000000,198.14,200.262,186.856,187.164,252609.37130876,0
+POOL.US,D,20200408,000000,188.195,196.95,187.183,194.521,335873.26682682,0
+POOL.US,D,20200409,000000,195.85,200.242,191.943,194.878,316767.66994937,0
+POOL.US,D,20200413,000000,194.294,194.294,185.726,186.112,150426.44715935,0
+POOL.US,D,20200414,000000,190.585,191.685,188.195,190.832,322211.4288274,0
+POOL.US,D,20200415,000000,188.105,191.586,185.626,187.064,340869.26191421,0
+POOL.US,D,20200416,000000,188.848,193.401,187.838,191.814,244294.47839482,0
+POOL.US,D,20200417,000000,195.017,195.225,186.956,194.194,365826.04238009,0
+POOL.US,D,20200420,000000,191.725,191.725,184.099,187.183,308113.92876143,0
+POOL.US,D,20200421,000000,185.072,185.606,178.963,180.49,223767.937416,0
+POOL.US,D,20200422,000000,181.293,188.928,178.804,186.023,347386.04032656,0
+POOL.US,D,20200423,000000,195.384,206.748,187.193,199.687,650242.77845605,0
+POOL.US,D,20200424,000000,203.099,211.051,198.547,208.572,438094.51310244,0
+POOL.US,D,20200427,000000,209.286,218.636,207.332,217.477,446400.32972333,0
+POOL.US,D,20200428,000000,222.247,224.576,215.067,215.592,311802.93764914,0
+POOL.US,D,20200429,000000,218.369,218.369,211.528,212.688,325854.04777284,0
+POOL.US,D,20200430,000000,207.699,210.317,206.321,206.768,369862.97583485,0
+POOL.US,D,20200501,000000,203.99,212.389,202.236,211.031,318209.79206786,0
+POOL.US,D,20200504,000000,210.555,211.914,206.955,209.851,380207.93296174,0
+POOL.US,D,20200505,000000,214.74,220.153,209.643,216.744,469902.88634665,0
+POOL.US,D,20200506,000000,218.666,220.739,217.11,217.179,246062.33858621,0
+POOL.US,D,20200507,000000,217.854,219.539,212.865,213.649,163692.96217243,0
+POOL.US,D,20200508,000000,217.06,220.045,215.731,219.47,212355.00313983,0
+POOL.US,D,20200511,000000,219.211,224.417,217.506,222.464,409220.8079455,0
+POOL.US,D,20200512,000000,223.327,224.516,216.118,216.474,239680.69609266,0
+POOL.US,D,20200513,000000,215.711,215.771,209.107,211.368,280617.8031946,0
+POOL.US,D,20200514,000000,209.564,214.809,208.275,213.262,245011.50554603,0
+POOL.US,D,20200515,000000,210.377,219.697,210.377,218.408,373131.4498111,0
+POOL.US,D,20200518,000000,223.962,229.951,222.345,224.863,536504.72477264,0
+POOL.US,D,20200519,000000,228.285,229.188,224.239,224.329,194889.18987403,0
+POOL.US,D,20200520,000000,227.73,229.605,224.486,226.073,190999.49406214,0
+POOL.US,D,20200521,000000,226.282,234.284,226.282,233.471,578901.09810218,0
+POOL.US,D,20200522,000000,233.124,234.294,229.762,233.302,378816.23469356,0
+POOL.US,D,20200526,000000,242.743,242.92,236.168,237.844,380448.95896616,0
+POOL.US,D,20200527,000000,238.081,250.189,235.108,249.247,377005.00999089,0
+POOL.US,D,20200528,000000,256.485,261.207,251.795,253.829,574102.76450792,0
+POOL.US,D,20200529,000000,250.705,265.043,250.705,263.526,614141.31859757,0
+POOL.US,D,20200601,000000,265.609,265.609,259.57,262.277,338004.17874034,0
+POOL.US,D,20200602,000000,263.021,264.002,255.911,260.383,483771.46213228,0
+POOL.US,D,20200603,000000,261.94,264.895,260.7,263.993,228255.66009242,0
+POOL.US,D,20200604,000000,261.97,263.983,254.889,257.418,192754.24405248,0
+POOL.US,D,20200605,000000,256.824,258.658,249.525,253.57,438024.92818904,0
+POOL.US,D,20200608,000000,254.324,254.324,246.124,250.13,365489.21106011,0
+POOL.US,D,20200609,000000,249.267,260.174,248.9,257.121,335774.43608023,0
+POOL.US,D,20200610,000000,258.915,259.837,256.049,256.981,266075.56476902,0
+POOL.US,D,20200611,000000,254.661,258.191,246.084,246.491,244858.21704113,0
+POOL.US,D,20200612,000000,251.102,253.849,244.28,247.522,220738.47249017,0
+POOL.US,D,20200615,000000,240.888,251.052,239.907,249.901,276899.54847371,0
+POOL.US,D,20200616,000000,256.922,260.075,251.627,258.003,250135.57721319,0
+POOL.US,D,20200617,000000,260.492,262.753,257.805,259.967,214499.02525446,0
+POOL.US,D,20200618,000000,259.262,261.93,257.011,259.728,172456.62735401,0
+POOL.US,D,20200619,000000,262.148,263.694,260.035,261.137,396854.86289872,0
+POOL.US,D,20200622,000000,261.414,267.175,259.42,265.222,261683.64740816,0
+POOL.US,D,20200623,000000,267.85,267.85,260.323,260.62,230152.60534058,0
+POOL.US,D,20200624,000000,259.272,262.406,251.598,255.941,295101.54995385,0
+POOL.US,D,20200625,000000,256.188,258.885,253.749,258.528,216503.87754225,0
+POOL.US,D,20200626,000000,257.408,262.426,254.384,255.594,405740.55379802,0
+POOL.US,D,20200629,000000,255.544,262.416,253.997,260.343,194047.11157409,0
+POOL.US,D,20200630,000000,260.016,267.512,259.639,266.303,265626.79250137,0
+POOL.US,D,20200701,000000,266.283,268.851,262.277,267.324,249618.22850915,0
+POOL.US,D,20200702,000000,268.841,270.359,263.011,264.696,208159.73879514,0
+POOL.US,D,20200706,000000,268.435,269.029,263.139,263.764,169576.41702505,0
+POOL.US,D,20200707,000000,264.696,268.91,263.011,266.323,155666.49368218,0
+POOL.US,D,20200708,000000,265.767,267.899,263.041,265.251,400687.07552128,0
+POOL.US,D,20200709,000000,265.48,274.821,264.389,273.412,308985.25289456,0
+POOL.US,D,20200710,000000,267.77,274.125,267.77,272.798,195662.69173759,0
+POOL.US,D,20200713,000000,275.276,279.898,270.429,270.626,328587.02045893,0
+POOL.US,D,20200714,000000,269.486,277.537,269.446,275.624,250124.48396613,0
+POOL.US,D,20200715,000000,280.502,282.624,276.585,281.662,260593.48376475,0
+POOL.US,D,20200716,000000,281.593,283.557,274.722,277.795,325692.69145189,0
+POOL.US,D,20200717,000000,280.245,288.91,277.934,288.366,318100.87655121,0
+POOL.US,D,20200720,000000,289.783,296.398,286.184,295.188,347653.28673314,0
+POOL.US,D,20200721,000000,298.4,298.43,289.635,290.359,326989.59288153,0
+POOL.US,D,20200722,000000,291.003,297.736,290.944,295.723,435727.61756951,0
+POOL.US,D,20200723,000000,305.61,312.193,291.092,294.434,843761.44807903,0
+POOL.US,D,20200724,000000,291.896,300.414,289.06,298.044,478023.14319845,0
+POOL.US,D,20200727,000000,300.394,305.123,298.857,303.983,292031.74594777,0
+POOL.US,D,20200728,000000,304.647,304.647,298.995,300.354,245619.61718061,0
+POOL.US,D,20200729,000000,301.267,308.138,301.267,307.524,324308.05252274,0
+POOL.US,D,20200730,000000,304.498,310.25,303.894,308.484,379727.89790692,0
+POOL.US,D,20200731,000000,309.269,310.3,305.777,310.23,289996.63934979,0
+POOL.US,D,20200803,000000,311.37,320.909,311.37,315.635,313648.45057001,0
+POOL.US,D,20200804,000000,314.911,319.502,313.642,318.173,235581.23706353,0
+POOL.US,D,20200805,000000,317.409,321.296,314.979,321.286,169831.56170755,0
+POOL.US,D,20200806,000000,321.029,322.427,317.696,321.832,133199.64294396,0
+POOL.US,D,20200807,000000,320.542,324.351,319.362,321.882,160124.97052543,0
+POOL.US,D,20200810,000000,323.041,323.041,315.029,318.828,201535.05334316,0
+POOL.US,D,20200811,000000,318.262,318.262,308.446,309.714,485407.2118359,0
+POOL.US,D,20200812,000000,311.817,319.769,308.901,318.321,343543.74293395,0
+POOL.US,D,20200813,000000,316.746,323.388,313.869,314.127,207216.81279459,0
+POOL.US,D,20200814,000000,313.889,316.726,311.093,313.364,132569.34481524,0
+POOL.US,D,20200817,000000,315.189,323.805,313.82,319.938,217918.77078158,0
+POOL.US,D,20200818,000000,322.556,325.966,318.361,321.931,260088.23678477,0
+POOL.US,D,20200819,000000,323.031,323.557,318.272,319.452,154915.17831276,0
+POOL.US,D,20200820,000000,319.323,322.496,317.668,319.422,233346.45201838,0
+POOL.US,D,20200821,000000,318.936,327.365,318.292,327.147,264336.95041078,0
+POOL.US,D,20200824,000000,329.447,330.27,326.77,328.476,270785.15238673,0
+POOL.US,D,20200825,000000,327.523,330.131,326.225,329.15,180404.43463778,0
+POOL.US,D,20200826,000000,329.694,331.569,327.553,329.587,180724.12184867,0
+POOL.US,D,20200827,000000,331.489,335.764,328.417,330.389,238054.02268208,0
+POOL.US,D,20200828,000000,331.064,332.432,323.091,324.728,189402.06648475,0
+POOL.US,D,20200831,000000,324.568,328.08,320.552,321.722,238326.31147369,0
+POOL.US,D,20200901,000000,323.567,325.708,322.417,323.775,320558.53501467,0
+POOL.US,D,20200902,000000,326.006,328.06,319.145,323.736,256822.78823955,0
+POOL.US,D,20200903,000000,321.951,322.764,302.138,303.903,322743.90468653,0
+POOL.US,D,20200904,000000,302.525,307.959,285.946,289.496,680188.4946703,0
+POOL.US,D,20200908,000000,284.31,292.529,280.591,287.652,357576.70047154,0
+POOL.US,D,20200909,000000,291.906,298.876,291.34,296.785,276255.13166692,0
+POOL.US,D,20200910,000000,298.272,299.521,292.669,294.583,258679.39440748,0
+POOL.US,D,20200911,000000,297.191,299.799,293.759,294.711,209885.2429523,0
+POOL.US,D,20200914,000000,297.845,303.963,295.267,302.625,368556.99811217,0
+POOL.US,D,20200915,000000,306.908,307.701,301.514,302.714,241914.47266081,0
+POOL.US,D,20200916,000000,304.013,305.887,294.493,294.623,267858.5521155,0
+POOL.US,D,20200917,000000,291.806,298.827,287.91,298.619,263469.66018567,0
+POOL.US,D,20200918,000000,297.726,300.007,291.826,295.634,544742.97343412,0
+POOL.US,D,20200921,000000,289.605,295.604,289.07,294.88,263131.82038868,0
+POOL.US,D,20200922,000000,297.628,303.815,296.179,302.158,291687.85528876,0
+POOL.US,D,20200923,000000,301.257,304.28,299.322,301.544,249837.06801944,0
+POOL.US,D,20200924,000000,300.502,307.89,298.757,304.32,235991.68720495,0
+POOL.US,D,20200925,000000,303.021,310.676,300.86,309.219,207934.84842281,0
+POOL.US,D,20200928,000000,314.682,319.878,309.606,319.125,314286.81651476,0
+POOL.US,D,20200929,000000,319.522,324.291,318.698,322.407,325279.21587946,0
+POOL.US,D,20200930,000000,322.427,332.551,322.427,328.297,343184.72511984,0
+POOL.US,D,20201001,000000,331.966,332.253,319.838,322.159,387876.39211488,0
+POOL.US,D,20201002,000000,313.899,321.187,313.135,316.765,743637.83397574,0
+POOL.US,D,20201005,000000,316.983,323.28,315.306,321.644,683358.13789996,0
+POOL.US,D,20201006,000000,321.525,325.421,315.129,321.892,8293766.3291406,0
+POOL.US,D,20201007,000000,322.912,327.772,321.644,325.441,557983.26804506,0
+POOL.US,D,20201008,000000,326.8,336.488,326.8,334.495,418228.52456252,0
+POOL.US,D,20201009,000000,340.99,343.508,337.172,340.077,462762.86914463,0
+POOL.US,D,20201012,000000,343.458,346.87,340.523,346.107,286721.10603452,0
+POOL.US,D,20201013,000000,347.306,348.873,342.488,345.412,396379.87022893,0
+POOL.US,D,20201014,000000,346.551,356.656,345.858,353.592,389571.64196185,0
+POOL.US,D,20201015,000000,348.655,356.577,346.581,353.662,336777.87070114,0
+POOL.US,D,20201016,000000,354.316,357.173,350.063,352.73,296553.75684239,0
+POOL.US,D,20201019,000000,353.494,355.02,345.094,346.948,286873.38606241,0
+POOL.US,D,20201020,000000,347.038,353.534,346.661,349.001,272375.52062509,0
+POOL.US,D,20201021,000000,352.184,353.285,347.306,349.328,419566.7735494,0
+POOL.US,D,20201022,000000,359.165,364.242,340.474,343.726,521223.27270171,0
+POOL.US,D,20201023,000000,346.918,356.19,346.414,354.971,320453.65340606,0
+POOL.US,D,20201026,000000,351.867,355.993,350.3,355.793,364560.40373764,0
+POOL.US,D,20201027,000000,360.156,363.211,355.239,360.147,339798.25933391,0
+POOL.US,D,20201028,000000,356.26,359.76,350.925,356.092,312656.10919617,0
+POOL.US,D,20201029,000000,354.376,360.523,353.037,353.919,357156.16556007,0
+POOL.US,D,20201030,000000,350.935,352.79,338.302,343.319,332673.36928698,0
+POOL.US,D,20201102,000000,346.89,353.751,343.122,350.627,343684.92971479,0
+POOL.US,D,20201103,000000,353.464,360.862,351.233,357.37,260848.62844724,0
+POOL.US,D,20201104,000000,361.654,374.03,358.183,370.132,441267.1817631,0
+POOL.US,D,20201105,000000,373.83,383.816,372.323,376.756,332859.93753307,0
+POOL.US,D,20201106,000000,379.066,384.193,373.771,375.754,448440.47870633,0
+POOL.US,D,20201109,000000,366.215,369.478,314.929,316.289,994067.88647467,0
+POOL.US,D,20201110,000000,317.231,335.04,317.043,333.969,575856.50602125,0
+POOL.US,D,20201111,000000,334.822,343.815,330.36,340.216,505141.08988805,0
+POOL.US,D,20201112,000000,343.458,344.817,331.282,333.79,277166.79488029,0
+POOL.US,D,20201113,000000,334.663,338.956,332.521,334.871,269746.42107061,0
+POOL.US,D,20201116,000000,332.452,335.496,327.91,335.04,387625.2813404,0
+POOL.US,D,20201117,000000,335.952,338.799,321.634,323.894,428096.47206559,0
+POOL.US,D,20201118,000000,324.588,326.572,316.149,316.993,561836.65868474,0
+POOL.US,D,20201119,000000,320.919,334.613,320.919,332.928,555482.24507033,0
+POOL.US,D,20201120,000000,330.846,335.417,325.292,334.127,439333.93134274,0
+POOL.US,D,20201123,000000,333.493,338.005,327.583,328.486,551235.54839834,0
+POOL.US,D,20201124,000000,327.038,332.006,319.878,322.734,424823.96418133,0
+POOL.US,D,20201125,000000,324.787,331.976,323.944,327.96,456835.04130374,0
+POOL.US,D,20201127,000000,330.875,338.402,328.109,337.34,316101.06664844,0
+POOL.US,D,20201130,000000,338.173,340.96,331.866,340.256,3081386.3644808,0
+POOL.US,D,20201201,000000,340.256,347.801,336.359,347.137,757091.92571193,0
+POOL.US,D,20201202,000000,344.777,346.542,329.934,333.403,420144.6308738,0
+POOL.US,D,20201203,000000,331.381,334.673,323.002,324.668,494711.42069265,0
+POOL.US,D,20201204,000000,323.964,323.964,313.492,318.788,475874.07869879,0
+POOL.US,D,20201207,000000,319.779,329.357,318.936,326.978,349941.52105961,0
+POOL.US,D,20201208,000000,328.941,333.75,324.47,333.393,361116.45476238,0
+POOL.US,D,20201209,000000,332.263,336.517,328.534,329.25,312381.80345054,0
+POOL.US,D,20201210,000000,328.337,330.826,324.538,325.798,329537.00579851,0
+POOL.US,D,20201211,000000,325.768,333.78,324.708,332.086,297193.13126415,0
+POOL.US,D,20201214,000000,333.72,342.348,332.59,340.721,360193.69830194,0
+POOL.US,D,20201215,000000,341.138,347.227,340.068,342.912,285449.41653004,0
+POOL.US,D,20201216,000000,342.219,349.547,341.326,346.978,293627.15657116,0
+POOL.US,D,20201217,000000,346.671,351.213,344.42,350.142,299829.29015767,0
+POOL.US,D,20201218,000000,352.144,360.166,350.578,358.213,648549.54556309,0
+POOL.US,D,20201221,000000,354.346,358.838,346.83,355.903,315207.55602117,0
+POOL.US,D,20201222,000000,355.903,364.619,355.893,363.478,207894.50934258,0
+POOL.US,D,20201223,000000,365.185,365.402,356.885,359.354,141529.66301299,0
+POOL.US,D,20201224,000000,358.789,360.682,355.1,358.57,84658.619217265,0
+POOL.US,D,20201228,000000,362.517,363.698,354.832,356.627,156057.7827605,0
+POOL.US,D,20201229,000000,357.757,361.159,351.55,357.886,190477.10297307,0
+POOL.US,D,20201230,000000,359.979,362.834,356.696,361.089,149820.35247877,0
+POOL.US,D,20201231,000000,362.239,366.78,358.511,366.215,277326.13424723,0
+POOL.US,D,20210104,000000,367.505,372.275,347.644,350.846,320260.02582091,0
+POOL.US,D,20210105,000000,350.509,353.949,347.821,350.826,218532.93327819,0
+POOL.US,D,20210106,000000,346.244,364.648,343.309,364.124,368639.69322666,0
+POOL.US,D,20210107,000000,368.248,394.516,364.838,379.423,454510.50180506,0
+POOL.US,D,20210108,000000,382.249,392.721,380.99,384.392,339138.71537203,0
+POOL.US,D,20210111,000000,383.152,386.216,377.826,378.749,363824.21552331,0
+POOL.US,D,20210112,000000,381.198,381.198,375.864,378.502,262359.32700214,0
+POOL.US,D,20210113,000000,378.502,380.098,366.929,367.405,298327.66789583,0
+POOL.US,D,20210114,000000,368.05,368.268,359.632,360.515,265822.43704052,0
+POOL.US,D,20210115,000000,358.848,359.622,350.964,353.334,303127.00996707,0
+POOL.US,D,20210119,000000,353.553,358.53,349.884,354.544,324876.83355409,0
+POOL.US,D,20210120,000000,354.822,362.14,351.728,360.058,366535.00171527,0
+POOL.US,D,20210121,000000,359.205,366.028,356.865,360.523,233109.45992198,0
+POOL.US,D,20210122,000000,355.368,365.065,355.368,363.073,237552.80961013,0
+POOL.US,D,20210125,000000,365.205,367.485,358.779,362.706,202992.30261673,0
+POOL.US,D,20210126,000000,363.776,364.619,357.37,357.53,216501.86058824,0
+POOL.US,D,20210127,000000,353.929,358.115,342.139,348.684,371267.78430413,0
+POOL.US,D,20210128,000000,350.737,358.927,346.551,356.527,290138.83460763,0
+POOL.US,D,20210129,000000,354.703,357.886,347.781,348.208,306774.67129755,0
+POOL.US,D,20210201,000000,350.162,354.862,347.981,353.751,209151.07169197,0
+POOL.US,D,20210202,000000,357.787,357.787,351.253,351.253,399379.08084458,0
+POOL.US,D,20210203,000000,354.118,354.921,346.918,348.863,328142.28209931,0
+POOL.US,D,20210204,000000,350.538,356.973,348.525,352.928,322153.94563807,0
+POOL.US,D,20210205,000000,352.938,355.993,350.707,353.256,252379.43855139,0
+POOL.US,D,20210208,000000,354.753,356.776,352.977,353.334,425899.00066966,0
+POOL.US,D,20210209,000000,354.981,358.273,351.907,354.207,554631.09047732,0
+POOL.US,D,20210210,000000,354.921,356.656,343.319,344.619,454456.04404674,0
+POOL.US,D,20210211,000000,345.174,353.919,323.26,324.321,982934.30032914,0
+POOL.US,D,20210212,000000,326.145,339.036,326.145,332.134,874538.14934616,0
+POOL.US,D,20210216,000000,335.437,338.282,324.728,327.702,572830.06652644,0
+POOL.US,D,20210217,000000,325.878,330.111,320.909,324.598,408551.17921356,0
+POOL.US,D,20210218,000000,322.784,325.263,322.457,324.847,269065.69909161,0
+POOL.US,D,20210219,000000,324.391,326.928,319.918,320.572,369693.55169785,0
+POOL.US,D,20210222,000000,319.571,320.512,306.304,309.119,590723.47404275,0
+POOL.US,D,20210223,000000,305.49,314.504,300.304,312.878,543473.30088365,0
+POOL.US,D,20210224,000000,313.512,324.103,309.606,322.844,665400.18785527,0
+POOL.US,D,20210225,000000,321.078,322.556,315.296,317.538,467881.89842676,0
+POOL.US,D,20210226,000000,322.239,332.987,320.235,329.12,688741.38815764,0
+POOL.US,D,20210301,000000,329.347,334.713,327.147,328.554,614398.48023409,0
+POOL.US,D,20210302,000000,326.562,328.981,321.554,325.114,524573.43331542,0
+POOL.US,D,20210303,000000,324.718,329.694,322.824,325.501,316669.84767978,0
+POOL.US,D,20210304,000000,326.056,327.89,313.662,318.133,389542.39612868,0
+POOL.US,D,20210305,000000,319.264,325.243,308.614,324.648,306490.28078187,0
+POOL.US,D,20210308,000000,323.289,329.021,321.286,322.794,234768.40459675,0
+POOL.US,D,20210309,000000,327.315,335.357,324.628,330.836,351134.54935763,0
+POOL.US,D,20210310,000000,336.646,339.562,333.353,337.975,288478.88145586,0
+POOL.US,D,20210311,000000,337.301,343.181,331.827,341.575,246535.31430199,0
+POOL.US,D,20210312,000000,337.609,339.323,333.87,337.252,225200.98324144,0
+POOL.US,D,20210315,000000,337.122,342.725,335.407,342.298,259203.80245057,0
+POOL.US,D,20210316,000000,344.679,346.532,337.369,338.739,252942.16872071,0
+POOL.US,D,20210317,000000,338.471,338.926,331.569,334.048,361576.32027709,0
+POOL.US,D,20210318,000000,331.192,335.714,327.206,331.748,308635.3113735,0
+POOL.US,D,20210319,000000,334.217,343.072,332.69,335.625,1309825.0624641,0
+POOL.US,D,20210322,000000,335.437,335.437,326.562,331.123,334105.4066354,0
+POOL.US,D,20210323,000000,329.347,337.242,328.823,335.734,326261.47248324,0
+POOL.US,D,20210324,000000,334.92,339.522,330.31,334.93,229661.47703869,0
+POOL.US,D,20210325,000000,331.876,333.007,327.633,330.161,312336.42198528,0
+POOL.US,D,20210326,000000,330.429,336.924,328.476,336.676,406293.19919727,0
+POOL.US,D,20210329,000000,337.746,345.174,333.71,338.252,345217.81476381,0
+POOL.US,D,20210330,000000,334.723,338.629,330.151,337.182,278855.99386523,0
+POOL.US,D,20210331,000000,338.252,343.706,338.252,339.998,202425.5385394,0
+POOL.US,D,20210401,000000,340.484,346.84,340.176,346.224,182383.06652343,0
+POOL.US,D,20210405,000000,347.296,353.771,346.522,351.57,310662.35015542,0
+POOL.US,D,20210406,000000,353.057,355.666,347.742,352.284,323711.03413523,0
+POOL.US,D,20210407,000000,352.641,355.368,349.388,351.223,166542.9181912,0
+POOL.US,D,20210408,000000,353.157,355.586,349.15,355.289,230763.74240619,0
+POOL.US,D,20210409,000000,356.379,364.828,356.379,363.875,230669.95404463,0
+POOL.US,D,20210412,000000,364.798,366.235,362.477,365.541,186886.92483194,0
+POOL.US,D,20210413,000000,367.227,368.754,364.619,364.828,227929.9220195,0
+POOL.US,D,20210414,000000,364.351,366.642,360.672,362.111,164437.21820281,0
+POOL.US,D,20210415,000000,365.035,371.253,362.121,368.744,282416.92617319,0
+POOL.US,D,20210416,000000,370.321,378.303,368.219,376.399,295015.82940834,0
+POOL.US,D,20210419,000000,376.201,379.82,374.912,377.133,255089.21626635,0
+POOL.US,D,20210420,000000,378.353,382.686,377.421,380.197,245862.66013904,0
+POOL.US,D,20210421,000000,378.213,386.176,378.213,379.81,266189.52267068,0
+POOL.US,D,20210422,000000,406.822,420.227,403.153,404.223,862852.92627839,0
+POOL.US,D,20210423,000000,405.026,418.116,405.026,413.167,353802.97951534,0
+POOL.US,D,20210426,000000,413.217,413.217,402.796,406.979,332548.31813824,0
+POOL.US,D,20210427,000000,410.015,418.553,407.287,415.27,295208.44851647,0
+POOL.US,D,20210428,000000,412.374,416.638,407.634,408.983,209420.33505256,0
+POOL.US,D,20210429,000000,417.461,417.461,409.678,415.031,225504.53482022,0
+POOL.US,D,20210430,000000,414.615,417.997,412.781,416.093,214996.20441838,0
+POOL.US,D,20210503,000000,418.553,424.908,417.084,422.339,283324.55547854,0
+POOL.US,D,20210504,000000,421.487,424.68,418.046,424.6,236508.02743199,0
+POOL.US,D,20210505,000000,429.767,436.173,425.95,434.854,337721.80517869,0
+POOL.US,D,20210506,000000,433.991,435.181,422.389,428.239,225060.80493761,0
+POOL.US,D,20210507,000000,428.716,438.454,428.716,437.264,146612.38712289,0
+POOL.US,D,20210510,000000,439.306,442.607,436.173,438.205,195935.9890062,0
+POOL.US,D,20210511,000000,432.048,435.33,427.248,432.206,278369.90794837,0
+POOL.US,D,20210512,000000,428.508,430.709,412.474,413.396,273355.76027485,0
+POOL.US,D,20210513,000000,417.104,430.838,416.153,428.399,225736.4845316,0
+POOL.US,D,20210514,000000,429.252,432.999,427.486,432.018,178979.45662839,0
+POOL.US,D,20210517,000000,431.621,434.09,425.393,429.836,202285.36023556,0
+POOL.US,D,20210518,000000,435.469,437.918,421.209,421.377,306921.90894041,0
+POOL.US,D,20210519,000000,418.225,431.918,414.179,422.102,241055.25025176,0
+POOL.US,D,20210520,000000,423.004,426.138,419.623,423.986,279928.00492253,0
+POOL.US,D,20210521,000000,426.802,431.651,422.896,423.51,213216.24250291,0
+POOL.US,D,20210524,000000,425.82,428.189,423.51,424.978,153279.42860914,0
+POOL.US,D,20210525,000000,423.966,425.988,421.16,423.916,203047.76885206,0
+POOL.US,D,20210526,000000,424.62,428.131,420.307,423.886,176366.49270601,0
+POOL.US,D,20210527,000000,423.787,427.397,421.199,425.701,776612.00663881,0
+POOL.US,D,20210528,000000,424.6,432.712,424.6,430.709,290611.81032341,0
+POOL.US,D,20210601,000000,434.567,435.934,429.707,432.871,207637.34770607,0
+POOL.US,D,20210602,000000,433.961,437.174,431.194,434.685,288946.81478662,0
+POOL.US,D,20210603,000000,431.453,435.727,429.866,432.544,201233.51871838,0
+POOL.US,D,20210604,000000,436.064,438.493,424.819,432.186,197782.51040407,0
+POOL.US,D,20210607,000000,432.682,434.854,425.87,429.727,159597.53705132,0
+POOL.US,D,20210608,000000,430.044,434.537,424.63,434.11,170289.41026824,0
+POOL.US,D,20210609,000000,433.753,434.953,426.465,427.813,151069.85548913,0
+POOL.US,D,20210610,000000,428.755,430.084,422.191,423.262,184656.17369481,0
+POOL.US,D,20210611,000000,422.617,427.06,420.377,425.85,163672.79263231,0
+POOL.US,D,20210614,000000,431.413,431.413,421.705,425.196,182008.92155423,0
+POOL.US,D,20210615,000000,423.777,428.954,420.842,428.596,170680.69934656,0
+POOL.US,D,20210616,000000,428.865,431.185,424.253,426.742,211090.37297439,0
+POOL.US,D,20210617,000000,425.671,432.167,422.419,430.689,227063.6402714,0
+POOL.US,D,20210618,000000,427.992,438.701,424.443,436.103,449256.33660414,0
+POOL.US,D,20210621,000000,436.48,457.819,436.48,446.842,483097.79949232,0
+POOL.US,D,20210622,000000,451.403,456.808,444.304,453.604,283155.13134153,0
+POOL.US,D,20210623,000000,454.805,456.252,447.943,448.815,194723.79964506,0
+POOL.US,D,20210624,000000,450.838,454.229,447.764,452.891,226747.98696855,0
+POOL.US,D,20210625,000000,454.577,456.292,447.883,449.678,303769.40981986,0
+POOL.US,D,20210628,000000,451.979,452.98,448.627,450.442,225568.06887159,0
+POOL.US,D,20210629,000000,449.608,463.857,449.608,458.82,376851.72148599,0
+POOL.US,D,20210630,000000,459.773,461.299,445.801,452.524,437721.37661025,0
+POOL.US,D,20210701,000000,453.397,456.302,451.016,455.875,195967.25179339,0
+POOL.US,D,20210702,000000,457.442,462.549,456.481,460.586,204785.37473328,0
+POOL.US,D,20210706,000000,461.796,462.063,449.192,458.315,226216.51958642,0
+POOL.US,D,20210707,000000,459.108,466.02,457.859,464.026,287610.58275376,0
+POOL.US,D,20210708,000000,459.237,467.913,456.252,462.499,362519.24627763,0
+POOL.US,D,20210709,000000,464.186,470.313,463.373,469.866,253082.34702454,0
+POOL.US,D,20210712,000000,467.903,472.277,465.831,469.143,253141.84716789,0
+POOL.US,D,20210713,000000,467.765,470.67,463.403,464.582,235317.01608798,0
+POOL.US,D,20210714,000000,465.702,466.744,459.257,462.499,239764.39968416,0
+POOL.US,D,20210715,000000,460.278,462.013,451.433,453.664,252688.03251521,0
+POOL.US,D,20210716,000000,455.648,458.622,451.75,452.752,227113.0556447,0
+POOL.US,D,20210719,000000,447.546,450.452,436.787,447.447,368785.92239252,0
+POOL.US,D,20210720,000000,448.33,452.147,444.651,446.456,369248.81333825,0
+POOL.US,D,20210721,000000,449.282,451.562,446.564,451.562,278884.2312214,0
+POOL.US,D,20210722,000000,443.987,450.055,436.967,444.502,614673.79445672,0
+POOL.US,D,20210723,000000,448.032,457.244,441.031,456.193,351377.59231606,0
+POOL.US,D,20210726,000000,456.808,469.748,456.808,460.714,336597.35331706,0
+POOL.US,D,20210727,000000,460.754,466.456,455.825,465.563,240692.19852961,0
+POOL.US,D,20210728,000000,465.563,467.467,458.701,461.379,170818.86069637,0
+POOL.US,D,20210729,000000,463.57,472.168,461.924,471.414,178892.72760589,0
+POOL.US,D,20210730,000000,466.585,477.938,465.88,471.433,274490.29690654,0
+POOL.US,D,20210802,000000,472.912,475.787,465.702,470.135,194362.76487694,0
+POOL.US,D,20210803,000000,472.495,479.108,470.243,474.012,188701.17496562,0
+POOL.US,D,20210804,000000,473.645,482.767,473.645,480.457,222461.95969332,0
+POOL.US,D,20210805,000000,480.437,488.598,477.801,480.298,206554.24340169,0
+POOL.US,D,20210806,000000,480.804,483.68,473.695,474.656,149919.18322536,0
+POOL.US,D,20210809,000000,474.478,479.832,472.722,478.911,156669.92830309,0
+POOL.US,D,20210810,000000,478.672,483.908,475.569,477.711,156949.27643374,0
+POOL.US,D,20210811,000000,479.545,481.469,473.685,477.502,168760.55912726,0
+POOL.US,D,20210812,000000,478.058,481.161,476.194,479.039,177639.19068751,0
+POOL.US,D,20210813,000000,478.137,481.052,477.155,479.505,98073.380350218,0
+POOL.US,D,20210816,000000,478.118,488.112,473.565,487.607,182499.04137911,0
+POOL.US,D,20210817,000000,482.609,482.887,472.325,474.349,309772.87343619,0
+POOL.US,D,20210818,000000,474.349,479.733,468.816,471.047,181240.46207571,0
+POOL.US,D,20210819,000000,469.966,481.904,467.408,478.682,190679.80685126,0
+POOL.US,D,20210820,000000,480.318,485.97,478.544,480.715,206473.56524122,0
+POOL.US,D,20210823,000000,481.122,481.122,469.242,469.322,206273.88679405,0
+POOL.US,D,20210824,000000,471.076,472.345,466.842,471.989,223646.92017529,0
+POOL.US,D,20210825,000000,473.328,480.943,472.605,479.317,118741.10810987,0
+POOL.US,D,20210826,000000,479.088,479.088,471.008,471.87,148771.53639261,0
+POOL.US,D,20210827,000000,471.731,477.017,468.241,475.261,147772.13567973,0
+POOL.US,D,20210830,000000,476.728,487.914,476.381,485.653,158656.62800478,0
+POOL.US,D,20210831,000000,485.97,490.681,481.23,488.499,333722.18537315,0
+POOL.US,D,20210901,000000,488.499,488.499,474.845,485.465,213609.54853522,0
+POOL.US,D,20210902,000000,488.667,493.09,486.109,491.424,166855.54606304,0
+POOL.US,D,20210903,000000,490.244,492.476,483.184,491.056,114824.1834188,0
+POOL.US,D,20210907,000000,491.712,491.811,484.126,485.286,132869.87096301,0
+POOL.US,D,20210908,000000,484.553,494.965,481.32,491.553,163407.56317976,0
+POOL.US,D,20210909,000000,490.393,490.393,479.842,485.861,235358.36364521,0
+POOL.US,D,20210910,000000,485.881,492.911,485.504,487.637,200980.39098988,0
+POOL.US,D,20210913,000000,489.739,490.006,469.876,473.288,294698.15915147,0
+POOL.US,D,20210914,000000,476.371,478.742,465.276,469.103,221233.63470009,0
+POOL.US,D,20210915,000000,467.705,475.142,465.841,471.553,216604.72524284,0
+POOL.US,D,20210916,000000,473.179,473.179,458.761,465.167,252050.67504746,0
+POOL.US,D,20210917,000000,463.59,465.821,456.471,458.593,376743.81444636,0
+POOL.US,D,20210920,000000,453.575,459.881,447.09,457.085,199033.02189142,0
+POOL.US,D,20210921,000000,460.596,461.269,451.255,454.328,257387.53536288,0
+POOL.US,D,20210922,000000,456.738,460.367,449.658,450.649,229140.09442662,0
+POOL.US,D,20210923,000000,449.827,463.49,449.718,460.894,223348.41098154,0
+POOL.US,D,20210924,000000,460.596,461.221,457.581,460.021,159583.41837324,0
+POOL.US,D,20210927,000000,458.464,459.019,441.497,450.412,241785.38760404,0
+POOL.US,D,20210928,000000,446.703,446.703,434.051,438.869,204748.06108407,0
+POOL.US,D,20210929,000000,440.595,444.402,439.623,441.577,159006.56952584,0
+POOL.US,D,20210930,000000,443.57,444.671,428.636,429.311,325786.47981345,0
+POOL.US,D,20211001,000000,429.311,435.171,420.704,432.265,262170.74180202,0
+POOL.US,D,20211004,000000,431.8,433.802,422.162,430.798,358215.06641631,0
+POOL.US,D,20211005,000000,433.415,440.347,431.839,435.24,285052.07658969,0
+POOL.US,D,20211006,000000,434.586,438.84,431.264,435.767,225139.46614408,0
+POOL.US,D,20211007,000000,440.843,451.175,438.621,447.219,253943.5863876,0
+POOL.US,D,20211008,000000,448.31,451.285,439.554,441.28,141150.47565875,0
+POOL.US,D,20211011,000000,441.736,446.753,439.851,440.298,98688.55132384,0
+POOL.US,D,20211012,000000,443.749,445.811,434.08,435.677,201257.72216651,0
+POOL.US,D,20211013,000000,438.027,441.319,434.189,435.2,182163.21853614,0
+POOL.US,D,20211014,000000,436.737,447.953,434.07,447.546,257472.24743137,0
+POOL.US,D,20211015,000000,448.36,454.805,446.852,447.893,184405.06292033,0
+POOL.US,D,20211018,000000,445.712,455.628,444.739,455.052,170137.13024036,0
+POOL.US,D,20211019,000000,458.543,461.894,455.062,459.059,149994.81900081,0
+POOL.US,D,20211020,000000,461.964,463.907,455.498,458.394,203084.07402427,0
+POOL.US,D,20211021,000000,457.165,494.34,456.094,493.467,397664.66993449,0
+POOL.US,D,20211022,000000,495.411,508.916,491.583,497.175,321275.56216589,0
+POOL.US,D,20211025,000000,497.324,510.939,496.224,502.649,184640.03806271,0
+POOL.US,D,20211026,000000,503.879,504.285,493.388,497.711,229847.03680779,0
+POOL.US,D,20211027,000000,497.424,502.957,493.199,493.913,152483.74025145,0
+POOL.US,D,20211028,000000,495.112,508.083,495.112,500.685,164518.90484029,0
+POOL.US,D,20211029,000000,499.268,512.912,499.268,509.114,209378.98749532,0
+POOL.US,D,20211101,000000,509.957,514.003,504.077,508.906,214640.21203529,0
+POOL.US,D,20211102,000000,511.802,515.391,506.129,509.363,238397.91334111,0
+POOL.US,D,20211103,000000,510.88,512.902,503.254,510.373,239058.46578,0
+POOL.US,D,20211104,000000,513.873,518.108,512,516.046,157334.51465001,0
+POOL.US,D,20211105,000000,517.989,522.541,510.75,511.88,177414.30031519,0
+POOL.US,D,20211108,000000,515.51,515.51,508.986,514.469,169882.99403486,0
+POOL.US,D,20211109,000000,514.647,522.778,510.622,520.934,202000.9697199,0
+POOL.US,D,20211110,000000,518.981,523.681,514.26,521.142,248892.12506488,0
+POOL.US,D,20211111,000000,527.28,549.214,527.28,548.263,403351.47177095,0
+POOL.US,D,20211112,000000,549.492,566.458,545.011,565.437,272985.64921367,0
+POOL.US,D,20211115,000000,562.868,571.753,561.708,564.058,214121.85485424,0
+POOL.US,D,20211116,000000,562.462,575.809,562.462,567.867,282225.31554205,0
+POOL.US,D,20211117,000000,569.493,573.013,561.441,567.142,191972.67437287,0
+POOL.US,D,20211118,000000,568.044,574.094,567.142,571.942,165690.75512119,0
+POOL.US,D,20211119,000000,575.869,576.314,570.483,571.099,205298.6895293,0
+POOL.US,D,20211122,000000,571.099,573.211,551.832,553.508,240792.0377532,0
+POOL.US,D,20211123,000000,551.614,557.455,548.748,555.828,202495.1234528,0
+POOL.US,D,20211124,000000,553.548,564.306,552.169,562.651,130551.38232637,0
+POOL.US,D,20211126,000000,560.588,564.178,551.694,553.479,89816.979102626,0
+POOL.US,D,20211129,000000,558.615,563.751,550.285,554.37,182640.22815994,0
+POOL.US,D,20211130,000000,551.287,556.582,540.379,548.46,492034.92271891,0
+POOL.US,D,20211201,000000,554.282,566.904,546.001,546.576,316846.33115582,0
+POOL.US,D,20211202,000000,547.528,554.222,545.357,551.009,206748.87946384,0
+POOL.US,D,20211203,000000,552.031,552.031,532.903,539.268,216157.96992922,0
+POOL.US,D,20211206,000000,543.404,544.008,532.01,542.352,231490.85432746,0
+POOL.US,D,20211207,000000,549.473,558.406,545.248,557.415,221327.42306163,0
+POOL.US,D,20211208,000000,557.742,560.251,546.874,559.002,159906.13101514,0
+POOL.US,D,20211209,000000,559.002,560.271,542.045,543.771,167706.70065605,0
+POOL.US,D,20211210,000000,547.31,561.946,546.934,556.919,207155.29569723,0
+POOL.US,D,20211213,000000,556.027,560.369,550.354,556.453,211360.64481198,0
+POOL.US,D,20211214,000000,551.287,555.66,547.35,552.992,290317.33503769,0
+POOL.US,D,20211215,000000,553.369,562.601,544.961,561.748,428696.51588412,0
+POOL.US,D,20211216,000000,564.287,565.605,536.472,545.922,351696.27104994,0
+POOL.US,D,20211217,000000,545.991,547.668,530.77,535.114,611185.47249318,0
+POOL.US,D,20211220,000000,530.681,535.154,517.116,532.763,445322.26780398,0
+POOL.US,D,20211221,000000,538.178,541.619,524.445,535.926,408517.89947236,0
+POOL.US,D,20211222,000000,538.238,543.969,533.527,543.512,223519.85207255,0
+POOL.US,D,20211223,000000,540.905,552.447,540.905,544.028,249151.30365539,0
+POOL.US,D,20211227,000000,547.35,555.768,542.352,555.173,331303.85751292,0
+POOL.US,D,20211228,000000,556.76,559.795,544.484,555.471,267367.42381361,0
+POOL.US,D,20211229,000000,557.979,563.185,553.082,561.828,182412.31235661,0
+POOL.US,D,20211230,000000,560.846,563.642,547.221,555.075,210664.79567788,0
+POOL.US,D,20211231,000000,555.075,563.395,551.782,560.211,146491.36988218,0
+POOL.US,D,20220103,000000,560.211,560.211,534.717,544.624,288939.75544758,0
+POOL.US,D,20220104,000000,546.498,549.957,541.222,544.267,202922.71770332,0
+POOL.US,D,20220105,000000,540.448,546.121,522.808,523.968,281380.21181108,0
+POOL.US,D,20220106,000000,519.06,527.31,505.534,515.203,283834.84484354,0
+POOL.US,D,20220107,000000,512.525,514.152,497.056,498.029,319266.67597007,0
+POOL.US,D,20220110,000000,491.949,492.168,480.328,491.236,550070.75745649,0
+POOL.US,D,20220111,000000,491.236,500.645,483.441,496.928,390217.06724566,0
+POOL.US,D,20220112,000000,499.844,515.282,499.844,507.568,474068.90485817,0
+POOL.US,D,20220113,000000,508.222,509.51,497.434,502.045,439367.21108392,0
+POOL.US,D,20220114,000000,495.995,498.683,478.068,489.054,335506.18119665,0
+POOL.US,D,20220118,000000,479.535,492.496,472.257,488.866,357571.65808651,0
+POOL.US,D,20220119,000000,492.276,499.198,485.366,485.643,246874.162576,0
+POOL.US,D,20220120,000000,488.757,497.562,471.067,471.563,280288.03121366,0
+POOL.US,D,20220121,000000,471.592,479.297,464.224,466.069,340627.22743279,0
+POOL.US,D,20220124,000000,460.248,474.894,444.969,472.742,639094.06515544,0
+POOL.US,D,20220125,000000,463.71,469.886,450.729,455.291,413792.2342134,0
+POOL.US,D,20220126,000000,460.704,468.31,443.203,446.643,322306.22566596,0
+POOL.US,D,20220127,000000,453.921,458.047,445.355,447.13,326179.78584576,0
+POOL.US,D,20220128,000000,448.191,455.062,436.638,455.022,288564.60200137,0
+POOL.US,D,20220131,000000,454.279,472.227,453.367,471.384,306105.04256561,0
+POOL.US,D,20220201,000000,470.918,477.82,460.714,468.886,352554.48498199,0
+POOL.US,D,20220202,000000,469.946,474.656,464.463,466.456,256330.65146066,0
+POOL.US,D,20220203,000000,458.88,464.493,452.425,453.367,317726.731582,0
+POOL.US,D,20220204,000000,451.275,453.029,442.895,444.036,374071.35038063,0
+POOL.US,D,20220207,000000,447.149,450.948,440.684,444.512,360527.50419092,0
+POOL.US,D,20220208,000000,443.837,451.364,437.234,447.546,316446.97426147,0
+POOL.US,D,20220209,000000,456.421,465.742,454.448,460.288,248637.98885938,0
+POOL.US,D,20220210,000000,450.372,460.278,446.089,449.043,209689.59841315,0
+POOL.US,D,20220211,000000,449.955,454.151,436.044,441.983,249397.37204485,0
+POOL.US,D,20220214,000000,441.18,448.736,440.169,446.326,370188.71390778,0
+POOL.US,D,20220215,000000,451.384,462.271,447.03,454.874,302843.62792841,0
+POOL.US,D,20220216,000000,454.805,456.064,450.045,455.478,469690.09769841,0
+POOL.US,D,20220217,000000,460.248,462.738,440.228,441.359,829310.98106098,0
+POOL.US,D,20220218,000000,443.243,464.988,442.41,450.185,685415.43099206,0
+POOL.US,D,20220222,000000,447.873,452.266,423.024,425.721,585355.35094016,0
+POOL.US,D,20220223,000000,426.515,429.003,409.341,411.175,447230.3062992,0
+POOL.US,D,20220224,000000,397.877,432.196,397.401,431.611,503851.24779746,0
+POOL.US,D,20220225,000000,431.611,447.685,428.686,444.799,447970.52842157,0
+POOL.US,D,20220228,000000,436.688,455.648,436.688,453.893,617364.41110854,0
+POOL.US,D,20220301,000000,451.969,460.784,451.969,457.78,451809.80038316,0
+POOL.US,D,20220302,000000,459.377,476.014,458.187,470.62,452215.20813955,0
+POOL.US,D,20220303,000000,472.732,478.494,460.387,464.65,391572.46034163,0
+POOL.US,D,20220304,000000,464.206,464.65,446.931,461.051,391203.35775746,0
+POOL.US,D,20220307,000000,461.201,461.201,445.414,446.931,397839.13645651,0
+POOL.US,D,20220308,000000,446.872,457.562,431.701,432.534,381045.97735368,0
+POOL.US,D,20220309,000000,441.993,459.029,437.779,452.901,363759.67299494,0
+POOL.US,D,20220310,000000,446.119,452.147,438.86,448.28,214640.21203529,0
+POOL.US,D,20220311,000000,454.021,454.021,437.888,438.384,222381.28153285,0
+POOL.US,D,20220314,000000,440.308,444.085,432.921,437.372,232926.9255839,0
+POOL.US,D,20220315,000000,441.914,450.819,436.57,449.003,186602.53431627,0
+POOL.US,D,20220316,000000,452.484,465.335,451.38,463.779,351305.99044864,0
+POOL.US,D,20220317,000000,464.066,471.423,460.14,471.156,218040.7964993,0
+POOL.US,D,20220318,000000,467.765,484.641,463.917,483.314,475015.86476675,0
+POOL.US,D,20220321,000000,481.25,484.364,466.882,471.82,236339.611772,0
+POOL.US,D,20220322,000000,472.595,478.138,467.389,472.872,287689.24396021,0
+POOL.US,D,20220323,000000,468.459,471.008,452.871,456.262,309920.11107906,0
+POOL.US,D,20220324,000000,457.125,457.997,441.924,446.733,329513.81082738,0
+POOL.US,D,20220325,000000,447.466,449.301,424.462,427.615,428817.53312484,0
+POOL.US,D,20220328,000000,429.757,436.947,422.647,436.55,378568.1493501,0
+POOL.US,D,20220329,000000,445.712,462.499,442.063,450.669,344540.11821582,0
+POOL.US,D,20220330,000000,449.955,450.472,439.921,445.662,275939.47836407,0
+POOL.US,D,20220331,000000,448.508,454.378,417.065,419.296,678725.19453469,0
+POOL.US,D,20220401,000000,422.349,426.419,418.463,421.457,421927.61822029,0
+POOL.US,D,20220404,000000,422.588,431.731,418.498,427.119,369767.17051929,0
+POOL.US,D,20220405,000000,428.062,439.931,425.458,429.896,411435.42345053,0
+POOL.US,D,20220406,000000,422.866,425.533,402.875,416.381,557068.57940067,0
+POOL.US,D,20220407,000000,412.88,427.813,411.155,422.102,378134.50423754,0
+POOL.US,D,20220408,000000,421.477,426.34,416.975,418.543,307998.96238276,0
+POOL.US,D,20220411,000000,415.964,415.964,405.106,411.552,554311.40326644,0
+POOL.US,D,20220412,000000,416.063,425.186,406.901,407.516,218113.40684372,0
+POOL.US,D,20220413,000000,407.516,419.062,405.989,417.897,302758.91585991,0
+POOL.US,D,20220414,000000,421.616,427.55,410.262,410.579,226213.4941554,0
+POOL.US,D,20220418,000000,407.734,413.059,401.149,407.039,285212.42443364,0
+POOL.US,D,20220419,000000,412.147,427.288,410.501,426.178,275367.6719017,0
+POOL.US,D,20220420,000000,431.849,434.036,427.992,428.189,476176.62180058,0
+POOL.US,D,20220421,000000,448.696,469.996,422.856,423.599,974312.83040539,0
+POOL.US,D,20220422,000000,419.147,425.255,412.205,412.245,509227.43871611,0
+POOL.US,D,20220425,000000,412.007,425.92,402.567,424.046,533929.07449949,0
+POOL.US,D,20220426,000000,422.539,425.201,411.66,411.988,366026.72930428,0
+POOL.US,D,20220427,000000,412.394,423.699,401.501,401.546,423393.94378692,0
+POOL.US,D,20220428,000000,405.672,416.469,398.324,414.15,394460.73848664,0
+POOL.US,D,20220429,000000,409.875,417.957,400.887,401.813,320921.58673682,0
+POOL.US,D,20220502,000000,403.053,410.55,396.013,408.616,448779.32698033,0
+POOL.US,D,20220503,000000,410.341,412.815,398.581,402.746,481709.12665514,0
+POOL.US,D,20220504,000000,401.596,414.794,389.32,413.415,395813.10615159,0
+POOL.US,D,20220505,000000,409.131,410.828,391.596,397.193,512766.18452992,0
+POOL.US,D,20220506,000000,391.304,397.322,377.193,390.986,451289.4262481,0
+POOL.US,D,20220509,000000,386.721,398.869,384.213,396.48,430466.39302955,0
+POOL.US,D,20220510,000000,403.569,407.863,379.285,392.611,543801.05591059,0
+POOL.US,D,20220511,000000,390.133,396.727,376.905,378.203,502842.77079152,0
+POOL.US,D,20220512,000000,374.347,400.535,374.347,400.356,504734.67365465,0
+POOL.US,D,20220513,000000,403.08,410.724,402.961,408.716,340870.02621909,0
+POOL.US,D,20220516,000000,406.141,406.141,394.273,398.795,302416.47015133,0
+POOL.US,D,20220517,000000,402.841,407.354,392.126,402.802,317539.35591631,0
+POOL.US,D,20220518,000000,396.33,397.573,382.751,385.008,399824.43301556,0
+POOL.US,D,20220519,000000,380.654,401.112,380.017,391.121,464062.24272813,0
+POOL.US,D,20220520,000000,393.965,405.744,392.513,403.17,831790.90840968,0
+POOL.US,D,20220523,000000,402.355,407.089,397.553,402.355,595878.71917618,0
+POOL.US,D,20220524,000000,400.972,402.538,380.247,386.887,443121.7790759,0
+POOL.US,D,20220525,000000,384.123,395.446,376.837,391.151,566361.27660874,0
+POOL.US,D,20220526,000000,396.4,401.077,392.086,398.477,706985.10121568,0
+POOL.US,D,20220527,000000,400.068,406.639,395.222,403.586,537230.13006564,0
+POOL.US,D,20220531,000000,404.223,404.223,393.03,396.25,775140.19404998,0
+POOL.US,D,20220601,000000,397.583,400.843,385.346,390.703,341517.87684323,0
+POOL.US,D,20220602,000000,391.291,412.543,391.291,412.046,226333.2550052,0
+POOL.US,D,20220603,000000,405.435,412.523,402.951,404.849,333320.15209773,0
+POOL.US,D,20220606,000000,407.564,410.879,401.997,409.163,320564.33546101,0
+POOL.US,D,20220607,000000,406.301,409.701,399.62,408.358,352754.66484262,0
+POOL.US,D,20220608,000000,406.519,409.819,402.931,404.452,198251.34479901,0
+POOL.US,D,20220609,000000,399.084,419.402,399.084,413.915,480511.00911829,0
+POOL.US,D,20220610,000000,405.108,406.872,380.783,382.741,522231.98572518,0
+POOL.US,D,20220613,000000,371.519,378.506,364.501,366.678,587796.68204216,0
+POOL.US,D,20220614,000000,365.296,366.508,335.285,347.363,936690.39859993,0
+POOL.US,D,20220615,000000,349.103,359.53,344.023,351.717,528063.64732164,0
+POOL.US,D,20220616,000000,343.804,343.804,327.691,330.206,493590.7510671,0
+POOL.US,D,20220617,000000,332.065,337.542,329.35,330.951,541219.84369193,0
+POOL.US,D,20220621,000000,334.003,338.367,329.718,330.782,344358.76218882,0
+POOL.US,D,20220622,000000,328.099,335.215,322.214,333.784,422222.5605721,0
+POOL.US,D,20220623,000000,334.48,351.453,333.794,350.932,387622.91093457,0
+POOL.US,D,20220624,000000,353.228,362.845,352.344,354.818,587378.19468246,0
+POOL.US,D,20220627,000000,355.484,357.741,351.16,354.301,301864.18755404,0
+POOL.US,D,20220628,000000,353.149,357.263,348.476,350.981,590664.72882696,0
+POOL.US,D,20220629,000000,351.389,351.771,342.05,347.9,426578.45063811,0
+POOL.US,D,20220630,000000,343.367,352.363,339.51,349.142,458825.11485661,0
+POOL.US,D,20220701,000000,349.669,356.364,344.968,349.829,452871.72977332,0
+POOL.US,D,20220705,000000,346.469,363.378,341.359,361.279,488381.79061402,0
+POOL.US,D,20220706,000000,364.61,375.385,363.651,370.514,475838.23559481,0
+POOL.US,D,20220707,000000,368.815,386.131,367.791,385.326,464632.63295155,0
+POOL.US,D,20220708,000000,383.925,384.839,372.353,375.963,276172.48399839,0
+POOL.US,D,20220711,000000,376.131,378.08,367.871,368.875,306298.544,0
+POOL.US,D,20220712,000000,370.146,380.535,367.801,371.519,417503.51200404,0
+POOL.US,D,20220713,000000,365.097,369.491,361.916,365.733,442133.90747201,0
+POOL.US,D,20220714,000000,357.075,367.344,354.61,366.816,399131.31332607,0
+POOL.US,D,20220715,000000,372.771,373.959,368.089,371.628,290802.43994066,0
+POOL.US,D,20220718,000000,372.622,377.622,369.451,370.494,264456.8498855,0
+POOL.US,D,20220719,000000,376.091,385.574,371.936,384.193,324083.25080764,0
+POOL.US,D,20220720,000000,388.527,396.092,385.604,394.391,509266.9254086,0
+POOL.US,D,20220721,000000,368.835,372.771,348.974,354.451,1228255.3707969,0
+POOL.US,D,20220722,000000,352.9,374.63,351.16,360.951,1047719.3202387,0
+POOL.US,D,20220725,000000,359.392,361.757,348.596,352.89,431521.83257446,0
+POOL.US,D,20220726,000000,345.236,348.755,339.271,341.11,426587.50445118,0
+POOL.US,D,20220727,000000,345.832,353.427,340.246,352.999,483252.30252012,0
+POOL.US,D,20220728,000000,352.423,358.725,340.902,357.751,578394.80015833,0
+POOL.US,D,20220729,000000,358.099,359.53,351.717,355.574,509916.7879912,0
+POOL.US,D,20220801,000000,356.081,362.795,353.009,361.161,363498.5230193,0
+POOL.US,D,20220802,000000,360.971,368.278,357.065,357.791,302401.38046287,0
+POOL.US,D,20220803,000000,361.349,362.92,356.295,360.951,304318.7768753,0
+POOL.US,D,20220804,000000,361.369,370.862,360.316,368.517,302366.17118982,0
+POOL.US,D,20220805,000000,363.755,371.509,360.853,371.419,338393.30535476,0
+POOL.US,D,20220808,000000,372.741,385.426,372.741,379.401,345770.15104855,0
+POOL.US,D,20220809,000000,377.304,382.667,363.934,367.691,327399.96432903,0
+POOL.US,D,20220810,000000,379.423,384.527,376.014,381.237,583575.01684506,0
+POOL.US,D,20220811,000000,383.749,386.231,373.682,374.091,541993.92117518,0
+POOL.US,D,20220812,000000,374.838,388.843,373.034,387.527,329122.30801021,0
+POOL.US,D,20220815,000000,390.079,394.464,387.014,387.577,340039.77852798,0
+POOL.US,D,20220816,000000,386.181,394.145,383.754,391.394,252658.88074389,0
+POOL.US,D,20220817,000000,386.161,390.397,382.503,385.374,240356.91203511,0
+POOL.US,D,20220818,000000,385.683,391.424,384.188,390.158,228422.13632482,0
+POOL.US,D,20220819,000000,385.194,387.308,374.968,379.154,279978.64178685,0
+POOL.US,D,20220822,000000,374.978,378.008,371.978,373.343,232267.63021331,0
+POOL.US,D,20220823,000000,372.147,375.785,359.209,359.458,313754.37809004,0
+POOL.US,D,20220824,000000,359.777,365.08,356.458,362.598,328722.00744629,0
+POOL.US,D,20220825,000000,362.987,368.957,361.552,368.957,263624.50772048,0
+POOL.US,D,20220826,000000,369.466,370.672,350.976,351.604,242919.23694803,0
+POOL.US,D,20220829,000000,347.866,350.956,343.067,343.092,302488.7765054,0
+POOL.US,D,20220830,000000,344.896,347.426,339.155,342.075,277193.5932519,0
+POOL.US,D,20220831,000000,344.168,344.846,336.304,338.088,337230.65176362,0
+POOL.US,D,20220901,000000,335.197,336.274,329.247,335.776,470570.86993177,0
+POOL.US,D,20220902,000000,341.208,345.823,335.875,338.796,307986.63888708,0
+POOL.US,D,20220906,000000,339.085,342.374,326.017,334.38,451224.01260179,0
+POOL.US,D,20220907,000000,335.387,344.771,335.387,344.417,228312.78103292,0
+POOL.US,D,20220908,000000,340.44,352.401,340.331,352.062,265064.18518722,0
+POOL.US,D,20220909,000000,354.495,360.455,353.548,354.803,302321.2321591,0
+POOL.US,D,20220912,000000,362.219,363.086,354.744,356.229,456035.64544532,0
+POOL.US,D,20220913,000000,345.932,346.371,333.686,334.101,462636.09008201,0
+POOL.US,D,20220914,000000,345.105,347.667,325.778,329.117,526508.60988664,0
+POOL.US,D,20220915,000000,327.522,335.746,324.403,327.363,454714.35260651,0
+POOL.US,D,20220916,000000,324.881,332.895,321.831,330.553,664003.32588736,0
+POOL.US,D,20220919,000000,329.675,337.38,329.167,337.37,365634.93638954,0
+POOL.US,D,20220920,000000,333.383,334.704,323.685,325.908,352609.61753894,0
+POOL.US,D,20220921,000000,328.579,334.716,323.246,323.296,343931.42235618,0
+POOL.US,D,20220922,000000,320.595,322.275,312.486,313.927,412196.21250881,0
+POOL.US,D,20220923,000000,311.654,317.954,307.737,311.505,673262.4083546,0
+POOL.US,D,20220926,000000,311.863,317.505,309.491,310.917,590420.25681407,0
+POOL.US,D,20220927,000000,314.096,318.342,308.564,316.638,738149.22357308,0
+POOL.US,D,20220928,000000,319.698,331.589,313.339,328.071,795490.52365058,0
+POOL.US,D,20220929,000000,322.27,322.27,312.471,314.754,483444.696589,0
+POOL.US,D,20220930,000000,315.651,325.673,312.382,317.176,529562.53198333,0
+POOL.US,D,20221003,000000,319.479,330.204,316.648,326.685,728836.96834923,0
+POOL.US,D,20221004,000000,334.958,340.091,330.533,331.729,404151.07410759,0
+POOL.US,D,20221005,000000,324.423,332.272,322.778,329.785,254614.2336238,0
+POOL.US,D,20221006,000000,331.18,332.995,326.137,327.802,210272.16764837,0
+POOL.US,D,20221007,000000,322,323.017,314.355,320.555,255203.14698475,0
+POOL.US,D,20221010,000000,323.037,323.341,318.776,321.701,231570.36482002,0
+POOL.US,D,20221011,000000,321.751,325.903,315.771,318.382,380999.85653103,0
+POOL.US,D,20221012,000000,318.781,321.928,315.84,316.09,368589.53578991,0
+POOL.US,D,20221013,000000,305.993,323.356,299.025,320.665,476128.92788696,0
+POOL.US,D,20221014,000000,324.094,327.393,304.861,306.032,372457.1013887,0
+POOL.US,D,20221017,000000,310.927,321.113,310.812,317.435,393311.8578354,0
+POOL.US,D,20221018,000000,322.329,326.885,314.814,317.864,587451.61177987,0
+POOL.US,D,20221019,000000,310.578,311.873,292.392,297.151,877289.28525007,0
+POOL.US,D,20221020,000000,302.673,306.759,278.373,282.998,1648593.2274595,0
+POOL.US,D,20221021,000000,284.243,285.808,277.197,283.905,829402.70325376,0
+POOL.US,D,20221024,000000,286.905,293.344,283.526,291.879,669990.77893368,0
+POOL.US,D,20221025,000000,292.317,301.059,292.317,297.57,854104.96010807,0
+POOL.US,D,20221026,000000,297.421,313.528,295.826,304.886,930034.65328916,0
+POOL.US,D,20221027,000000,306.182,308.275,301.039,303.242,429527.52138535,0
+POOL.US,D,20221028,000000,301.986,318.203,300.929,317.734,450272.92254015,0
+POOL.US,D,20221031,000000,315.472,317.057,303.022,303.242,390512.76366662,0
+POOL.US,D,20221101,000000,306.441,309.287,301.756,304.737,350351.2802723,0
+POOL.US,D,20221102,000000,304.179,310.837,293.553,294.341,515198.86488142,0
+POOL.US,D,20221103,000000,290.952,293.434,287.254,290.653,364959.74270653,0
+POOL.US,D,20221104,000000,294.52,294.52,282.888,291.669,509339.82905861,0
+POOL.US,D,20221107,000000,293.683,303.262,291.121,303.172,412042.71379632,0
+POOL.US,D,20221108,000000,305.006,311.211,301.168,306.79,660944.38749288,0
+POOL.US,D,20221109,000000,303.54,305.81,299.11,300.4,385406,0
+POOL.US,D,20221110,000000,316,343.24,315.89,339.31,1016760,0
+POOL.US,D,20221111,000000,339.31,360.3399,338.23,351.36,769302,0
+POOL.US,D,20221114,000000,350,352.42,339.58,340.89,604695,0
+POOL.US,D,20221115,000000,350.93,352.773,343.38,346.25,470771,0
+POOL.US,D,20221116,000000,339.64,345,332.065,337.45,422419,0
+POOL.US,D,20221117,000000,329.3,329.32,310.01,319.6,663593,0
+POOL.US,D,20221118,000000,323.24,324.76,314.9,321.98,484170,0
+POOL.US,D,20221121,000000,320.56,323.425,317.815,320.24,289004,0
+POOL.US,D,20221122,000000,323.2,326.96,320.52,326.43,269389,0
+POOL.US,D,20221123,000000,327.16,335.11,325.27,332.39,403919,0
+POOL.US,D,20221125,000000,332.97,334.6,327.84,328.82,229138,0
+POOL.US,D,20221128,000000,326.13,329.02,314.915,315.23,326862,0
+POOL.US,D,20221129,000000,314.88,321.16,313.96,320.75,314076,0
+POOL.US,D,20221130,000000,318,330.85,314.25,329.41,830111,0
+POOL.US,D,20221201,000000,334.56,338.6855,329.39,338.13,427210,0
+POOL.US,D,20221202,000000,333.33,333.33,325.2,330.43,470383,0
+POOL.US,D,20221205,000000,323.85,325,316.04,320.11,444891,0
+POOL.US,D,20221206,000000,321.37,322.068,312.89,317.99,358459,0
+POOL.US,D,20221207,000000,317.19,326.29,315.875,321.08,258271,0
+POOL.US,D,20221208,000000,322.58,330.15,319.5191,329.23,605348,0
+POOL.US,D,20221209,000000,325.05,332.6,325.05,331.01,526711,0
+POOL.US,D,20221212,000000,330.65,334.345,329.485,331.12,542112,0
+POOL.US,D,20221213,000000,347.61,349.97,332.8,335.47,405772,0
+POOL.US,D,20221214,000000,333.45,342.42,332.43,334.81,608743,0
+POOL.US,D,20221215,000000,324.82,329.68,310.76,320.04,590081,0
+POOL.US,D,20221216,000000,315.09,316.36,309.18,313.02,957135,0
+POOL.US,D,20221219,000000,314.6,315.72,307.85,308.14,380449,0
+POOL.US,D,20221220,000000,306.18,306.35,300.01,303.77,327978,0
+POOL.US,D,20221221,000000,306.33,311.68,306,311.68,358351,0
+POOL.US,D,20221222,000000,306.6,306.8,296.04,305.08,331786,0
+POOL.US,D,20221223,000000,304.62,306.85,302.77,305.6,207597,0
+POOL.US,D,20221227,000000,305.81,307.61,301.55,306.01,206468,0
+POOL.US,D,20221228,000000,306.37,308.6644,295.95,296.48,196962,0
+POOL.US,D,20221229,000000,300.37,308.54,300.29,306.92,268913,0
+POOL.US,D,20221230,000000,303.05,304.69,298.42,302.33,250028,0
+POOL.US,D,20230103,000000,305.25,309.83,297.26,300.83,368062,0
+POOL.US,D,20230104,000000,306.39,306.39,299.94,304.43,363210,0
+POOL.US,D,20230105,000000,301.73,305.03,296.89,303,332891,0
+POOL.US,D,20230106,000000,304.23,315.58,299.35,315.31,514311,0
+POOL.US,D,20230109,000000,315.41,328.58,315.31,317.81,486882,0
+POOL.US,D,20230110,000000,318.02,325.5,316.055,325.06,350375,0
+POOL.US,D,20230111,000000,333.99,343.85,332.04,342.81,602358,0
+POOL.US,D,20230112,000000,346.85,347.82,341.075,346.79,479372,0
+POOL.US,D,20230113,000000,342.29,351.8,341.311,349.09,308463,0
+POOL.US,D,20230117,000000,347.11,355.56,346.895,353.97,451313,0
+POOL.US,D,20230118,000000,358.52,367.5,357.535,359.65,923184,0
+POOL.US,D,20230119,000000,355.48,357.89,343.48,344.78,566671,0
+POOL.US,D,20230120,000000,346.56,353.15,343.93,352.74,335700,0
+POOL.US,D,20230123,000000,353,359.45,349.875,359.28,270928,0
+POOL.US,D,20230124,000000,357.34,367.36,355.87,364.26,439566,0
+POOL.US,D,20230125,000000,360,364.84,357,363.5,322965,0
+POOL.US,D,20230126,000000,367.24,369.77,359.825,364.41,209749,0
+POOL.US,D,20230127,000000,363.95,380.21,361.65,379.39,468966,0
+POOL.US,D,20230130,000000,375,378.785,370.73,376.48,638282,0
+POOL.US,D,20230131,000000,375.29,385.9,375.24,385.61,368086,0
+POOL.US,D,20230201,000000,384.95,400.59,383.78,398.14,435288,0
+POOL.US,D,20230202,000000,404.74,423.97,404.74,422.17,688498,0
+POOL.US,D,20230203,000000,413.1,413.61,400.48,403.57,780660,0
+POOL.US,D,20230206,000000,390.83,392.49,384.33,392.04,590880,0
+POOL.US,D,20230207,000000,387.17,393.28,382.05,391.83,431169,0
+POOL.US,D,20230208,000000,388.58,390.505,383.27,385.13,429338,0
+POOL.US,D,20230209,000000,388.28,388.61,374.6,376.95,600039,0
+POOL.US,D,20230210,000000,372,372.58,365.99,369.24,597948,0
+POOL.US,D,20230213,000000,372.36,376.1,368.83,374.85,561574,0
+POOL.US,D,20230214,000000,374.19,378.4,368.67,375.33,360175,0
+POOL.US,D,20230215,000000,370.01,385.925,370.01,384.57,645850,0
+POOL.US,D,20230216,000000,376.87,393.14,372.83,389.7,1152086,0
+POOL.US,D,20230217,000000,388.45,389.9,369.4701,376.58,626272,0
+POOL.US,D,20230221,000000,370,370,355.45,357.55,616690,0
+POOL.US,D,20230222,000000,358.05,362.2975,354.6791,357.69,405656,0
+POOL.US,D,20230223,000000,359.24,362,353.24,360.57,314980,0
+POOL.US,D,20230224,000000,353.98,357.76,353.77,356.31,310356,0
+POOL.US,D,20230227,000000,361.09,364.92,354.08,356.09,301575,0
+POOL.US,D,20230228,000000,357.47,362.25,354.67,356.86,343453,0
+POOL.US,D,20230301,000000,354,357.43,346.91,348.55,274822,0
+POOL.US,D,20230302,000000,345.53,354.63,344.14,352.8,282835,0
+POOL.US,D,20230303,000000,355.5,362,354.66,361.55,357418,0
+POOL.US,D,20230306,000000,363.92,366.1,355.82,357.22,274905,0
+POOL.US,D,20230307,000000,357.52,359.58,353.84,354.9,220620,0
+POOL.US,D,20230308,000000,354.72,356.57,351.2,356.57,208074,0
+POOL.US,D,20230309,000000,355.75,359.735,346.755,349.04,261776,0
+POOL.US,D,20230310,000000,351.99,353.35,342.48,348.41,390290,0
+POOL.US,D,20230313,000000,344.61,352.115,342.33,346.27,377184,0
+POOL.US,D,20230314,000000,349.81,355.43,345.94,350.64,306461,0
+POOL.US,D,20230315,000000,345.39,349.57,341.23,345.99,300726,0
+POOL.US,D,20230316,000000,344.04,353.7,344.04,349.51,356071,0
+POOL.US,D,20230317,000000,349.26,351.02,341.32,341.83,445900,0
+POOL.US,D,20230320,000000,342.4,346.68,340.52,342.95,320559,0
+POOL.US,D,20230321,000000,346.11,349.26,343.305,346.72,279820,0
+POOL.US,D,20230322,000000,346.51,346.51,334.23,334.41,275731,0
+POOL.US,D,20230323,000000,335.24,338.79,323.08,325.27,449633,0
+POOL.US,D,20230324,000000,324.18,325.69,315.15,325.23,499350,0
+POOL.US,D,20230327,000000,326.85,330.84,326.155,328.06,425257,0
+POOL.US,D,20230328,000000,327.16,330.8845,326.3817,327.45,224059,0
+POOL.US,D,20230329,000000,332.71,337.5,331.43,337.38,272379,0
+POOL.US,D,20230330,000000,342.17,342.655,333.72,335.12,248107,0
+POOL.US,D,20230331,000000,338.5,344.48,335.86,342.44,485949,0
+POOL.US,D,20230403,000000,340.42,344.76,335.75,339.25,400706,0
+POOL.US,D,20230404,000000,341.33,341.595,327.16,327.48,315871,0
+POOL.US,D,20230405,000000,325,325,318.46,321.82,418145,0
+POOL.US,D,20230406,000000,322.93,327.7,320.41,326.26,443095,0
+POOL.US,D,20230410,000000,323.88,335.23,323.0301,335.17,334960,0
+POOL.US,D,20230411,000000,335.84,347.315,335.84,345.82,481124,0
+POOL.US,D,20230412,000000,349.18,353.92,332.8,333.9,519856,0
+POOL.US,D,20230413,000000,335.61,341.85,329.42,340.34,412386,0
+POOL.US,D,20230414,000000,339.13,340.79,327.52,330.25,625432,0
+POOL.US,D,20230417,000000,329.77,337.52,329.33,337.43,418373,0
+POOL.US,D,20230418,000000,340.03,344.67,338.5,338.94,505755,0
+POOL.US,D,20230419,000000,335.11,338.95,332.3,338.67,490637,0
+POOL.US,D,20230420,000000,318,341.949,317.5,332.39,1294200,0
+POOL.US,D,20230421,000000,340.56,344.17,336.53,343.24,791206,0
+POOL.US,D,20230424,000000,341.27,350.43,341.27,350.23,507926,0
+POOL.US,D,20230425,000000,348.02,349.77,336.2,336.92,413335,0
+POOL.US,D,20230426,000000,336.14,336.14,331.0411,332.25,353753,0
+POOL.US,D,20230427,000000,335.88,342.48,332.71,342.09,389633,0
+POOL.US,D,20230428,000000,341.41,352.58,339.55,351.32,400340,0
+POOL.US,D,20230501,000000,350.66,352.53,344.205,346.78,311361,0
+POOL.US,D,20230502,000000,346.63,347.78,339.2,346.89,341707,0
+POOL.US,D,20230503,000000,348.05,358.81,347.42,351.72,392989,0
+POOL.US,D,20230504,000000,352.26,355.43,342.65,344.87,281087,0
+POOL.US,D,20230505,000000,351.49,355.83,348.585,353.96,284343,0
+POOL.US,D,20230508,000000,354.05,355.155,348.59,353.18,206968,0
+POOL.US,D,20230509,000000,349.22,353.1,347.735,350.98,227907,0
+POOL.US,D,20230510,000000,356.45,357.15,348.02,351.22,250790,0
+POOL.US,D,20230511,000000,351.4,351.4,344.73,348.04,255177,0
+POOL.US,D,20230512,000000,348.13,349.95,336.1341,338.65,409468,0
+POOL.US,D,20230515,000000,338.7,342.38,335.72,342.16,259962,0
+POOL.US,D,20230516,000000,336.57,342.665,333.93,340.53,368211,0
+POOL.US,D,20230517,000000,342.93,343.68,337.19,343.29,238865,0
+POOL.US,D,20230518,000000,343.33,353.73,340.16,353.22,322608,0
+POOL.US,D,20230519,000000,353.22,353.22,344.92,345.05,316974,0
+POOL.US,D,20230522,000000,345.37,346.17,341.7,342.7,325247,0
+POOL.US,D,20230523,000000,341.81,344.93,336.09,338.08,308385,0
+POOL.US,D,20230524,000000,338.46,339,327.55,333.85,265143,0
+POOL.US,D,20230525,000000,334.02,337.11,326.23,327.08,290739,0
+POOL.US,D,20230526,000000,326.5,333.245,325.49,328.01,344892,0
+POOL.US,D,20230530,000000,331.21,332.37,319.69,322.77,400750,0
+POOL.US,D,20230531,000000,320,322.92,309.79,316.23,921972,0
+POOL.US,D,20230601,000000,317.25,317.25,307.765,313.02,648167,0
+POOL.US,D,20230602,000000,317.56,326.98,316.46,326.36,448845,0
+POOL.US,D,20230605,000000,324.99,327.83,320.21,327.39,463153,0
+POOL.US,D,20230606,000000,326.97,338.39,323.63,336.32,407856,0
+POOL.US,D,20230607,000000,338.47,344.9465,335.37,338.74,409502,0
+POOL.US,D,20230608,000000,337.8,338.035,323.91,324.64,444201,0
+POOL.US,D,20230609,000000,323.2,327.635,322.8,326.42,366636,0
+POOL.US,D,20230612,000000,327.32,334.47,324.88,333.72,280559,0
+POOL.US,D,20230613,000000,334.61,338.47,333.2,336.91,336464,0
+POOL.US,D,20230614,000000,339.76,347.625,335.77,345.4,532930,0
+POOL.US,D,20230615,000000,347.92,359.81,346.51,357.51,754410,0
+POOL.US,D,20230616,000000,360.46,361.607,352.29,357.95,556558,0
+POOL.US,D,20230620,000000,354.93,357,350.46,353.51,385681,0
+POOL.US,D,20230621,000000,353.51,357.64,351.46,356.74,314823,0
+POOL.US,D,20230622,000000,355.97,356.42,349.63,350.28,228267,0
+POOL.US,D,20230623,000000,349.1,353.88,347.6401,352.34,508239,0
+POOL.US,D,20230626,000000,351.16,356.79,349.01,354.13,292565,0
+POOL.US,D,20230627,000000,357.98,368.29,353.47,366.2,375993,0
+POOL.US,D,20230628,000000,365.54,371.33,360.96,370.12,425345,0
+POOL.US,D,20230629,000000,368.89,377.65,366.62,370.62,537685,0
+POOL.US,D,20230630,000000,375.33,379.68,369.47,374.64,606141,0
+POOL.US,D,20230703,000000,372.09,373.24,362.1,371.48,265744,0
+POOL.US,D,20230705,000000,370.37,372.63,365,371.23,349745,0
+POOL.US,D,20230706,000000,366.43,367.22,358.77,364.25,353525,0
+POOL.US,D,20230707,000000,365.44,369.58,364.6468,365.72,303090,0
+POOL.US,D,20230710,000000,364.47,376.945,361.75,376.43,389385,0
+POOL.US,D,20230711,000000,379.03,384.725,378.02,381.88,412654,0
+POOL.US,D,20230712,000000,387.82,392.25,385.04,388.37,321632,0
+POOL.US,D,20230713,000000,388.37,391.26,381.275,382.66,351696,0
+POOL.US,D,20230714,000000,352,369,350,364.01,1169215,0
+POOL.US,D,20230717,000000,360.87,363.23,354.945,360.02,755192,0
+POOL.US,D,20230718,000000,357.48,365.105,356,357.87,508227,0
+POOL.US,D,20230719,000000,357.03,366.49,355.05,365.97,761974,0
+POOL.US,D,20230720,000000,357.45,374.46,350.05,361.25,1277817,0
+POOL.US,D,20230721,000000,365.16,374.0602,363.525,369.75,876680,0
+POOL.US,D,20230724,000000,369.04,372.67,364.3,365.16,572037,0
+POOL.US,D,20230725,000000,369.23,379.79,367.095,378.45,623842,0
+POOL.US,D,20230726,000000,378.4,390.66,376,387.78,603820,0
+POOL.US,D,20230727,000000,392.51,393.18,379.425,381.9,430811,0
+POOL.US,D,20230728,000000,387.89,390,381.9,384.84,288511,0
+POOL.US,D,20230731,000000,384.02,387.98,381.93,384.74,336000,0
+POOL.US,D,20230801,000000,381.94,390.12,381.6,387.16,379171,0
+POOL.US,D,20230802,000000,380.96,386.15,377.685,379.91,387973,0
+POOL.US,D,20230803,000000,379.28,379.64,372.86,378.4,416036,0
+POOL.US,D,20230804,000000,381.8,384.35,376.42,381.49,301909,0
+POOL.US,D,20230807,000000,385.5,387.48,382.29,386.09,312333,0
+POOL.US,D,20230808,000000,382.67,386.35,377.86,386.27,315125,0
+POOL.US,D,20230809,000000,385.11,387.1,381.13,384.2,238821,0
+POOL.US,D,20230810,000000,388.76,391.18,382.935,385.14,332456,0
+POOL.US,D,20230811,000000,383.89,384.93,372.06,375,314222,0
+POOL.US,D,20230814,000000,371.74,374.3395,370.0001,372.67,323689,0
+POOL.US,D,20230815,000000,370.2,374.585,366.09,368.09,321277,0
+POOL.US,D,20230816,000000,368.09,372.51,366.33,367.26,233849,0
+POOL.US,D,20230817,000000,367.99,368.78,351.46,351.61,392341,0
+POOL.US,D,20230818,000000,347.72,351.025,344.03,349.49,620196,0
+POOL.US,D,20230821,000000,352.15,352.7075,345.84,350.17,255772,0
+POOL.US,D,20230822,000000,350.17,354.13,348.45,351.6,209153,0
+POOL.US,D,20230823,000000,351.6,358.08,350.62,356.64,197210,0
+POOL.US,D,20230824,000000,355.59,357.41,351.4,352.32,192401,0
+POOL.US,D,20230825,000000,354.62,356.215,348.42,353.98,164214,0
+POOL.US,D,20230828,000000,356.98,357,349.89,354.3,274089,0
+POOL.US,D,20230829,000000,354.66,368.24,354.66,368.15,253998,0
+POOL.US,D,20230830,000000,367.87,370.94,365.945,369.79,208970,0
+POOL.US,D,20230831,000000,370.4,373.58,364.925,365.6,310791,0
+POOL.US,D,20230901,000000,369.89,372.42,365.1,368.18,279396,0
+POOL.US,D,20230905,000000,366.35,366.35,356.72,358.15,273049,0
+POOL.US,D,20230906,000000,356.55,359.36,349.08,350,401257,0
+POOL.US,D,20230907,000000,348.36,350.54,339.07,349.22,504800,0
+POOL.US,D,20230908,000000,348.32,348.32,343.35,344.26,223271,0
+POOL.US,D,20230911,000000,346.79,351.89,346.6,348.26,201105,0
+POOL.US,D,20230912,000000,346.13,351.56,344.85,348.19,250773,0
+POOL.US,D,20230913,000000,346.54,350.19,345.69,348.76,220197,0
+POOL.US,D,20230914,000000,350.06,354.35,347.4,353.74,207596,0
+POOL.US,D,20230915,000000,355.86,355.86,347.75,350.1,426957,0
+POOL.US,D,20230918,000000,348.96,356.89,346.31,346.58,408608,0
+POOL.US,D,20230919,000000,344.97,348.78,341.92,347.59,396769,0
+POOL.US,D,20230920,000000,349.14,354.5,347.52,347.62,265044,0
+POOL.US,D,20230921,000000,345.07,350.02,342.31,346.37,364044,0
+POOL.US,D,20230922,000000,347.62,351.04,343.035,343.7,306367,0
+POOL.US,D,20230925,000000,343.05,348.485,341.92,346.91,272706,0
+POOL.US,D,20230926,000000,343.5,344.74,338.15,338.28,361451,0
+POOL.US,D,20230927,000000,341.51,346.32,340.17,343.7,461643,0
+POOL.US,D,20230928,000000,343.26,356.68,343.26,353,418928,0
+POOL.US,D,20230929,000000,358,364.435,353.815,356.1,387705,0
+POOL.US,D,20231002,000000,354.57,358.06,347.97,349,316381,0
+POOL.US,D,20231003,000000,346.05,348.15,336.715,338.85,358707,0
+POOL.US,D,20231004,000000,340.54,341.37,333.89,338.55,331290,0
+POOL.US,D,20231005,000000,340.15,340.15,331.8394,333.78,317456,0
+POOL.US,D,20231006,000000,329.02,341.2,329.02,336.12,443527,0
+POOL.US,D,20231009,000000,332.83,341.63,330.83,341.54,332386,0
+POOL.US,D,20231010,000000,342.05,354.09,342.05,350.55,417651,0
+POOL.US,D,20231011,000000,352.1,352.36,343.77,351.37,356516,0
+POOL.US,D,20231012,000000,352.32,352.32,343.07,346.13,328744,0
+POOL.US,D,20231013,000000,346.56,348.55,339.07,344.25,349459,0
+POOL.US,D,20231016,000000,347.25,351.73,345.81,348.86,333552,0
+POOL.US,D,20231017,000000,345.87,356.06,343.03,352.22,531007,0
+POOL.US,D,20231018,000000,348.96,354.8,336.65,336.74,645287,0
+POOL.US,D,20231019,000000,349.34,359.25,322.23,325.2,1006714,0
+POOL.US,D,20231020,000000,325,325.49,319.02,322.17,560483,0
+POOL.US,D,20231023,000000,319.12,327.985,317.12,322.03,400785,0
+POOL.US,D,20231024,000000,323.11,331.3,321.76,321.81,373054,0
+POOL.US,D,20231025,000000,317.09,327.665,309.145,319.07,619428,0
+POOL.US,D,20231026,000000,321.24,321.24,312.39,315.84,482195,0
+POOL.US,D,20231027,000000,318.31,318.74,308.455,309.5,435531,0
+POOL.US,D,20231030,000000,313.09,319.33,310.48,316.64,298456,0
+POOL.US,D,20231031,000000,315.82,318.095,313.685,315.77,436547,0
+POOL.US,D,20231101,000000,315.77,319.55,311.83,319.28,422863,0
+POOL.US,D,20231102,000000,326.82,331.68,325.66,326.23,341428,0
+POOL.US,D,20231103,000000,331.11,338.285,329.115,336.66,440442,0
+POOL.US,D,20231106,000000,336.28,336.28,327.27,330.01,341800,0
+POOL.US,D,20231107,000000,329.43,336.19,326.47,334.24,238442,0
+POOL.US,D,20231108,000000,332.95,337.38,331.63,335.49,303121,0
+POOL.US,D,20231109,000000,338.28,338.28,328.15,329.03,273750,0
+POOL.US,D,20231110,000000,331.31,331.31,325.22,330.54,295794,0
+POOL.US,D,20231113,000000,327.95,330.415,324.62,328.34,198017,0
+POOL.US,D,20231114,000000,340,355.79,338.5,349.31,485333,0
+POOL.US,D,20231115,000000,351.31,360.6,350.26,350.59,466811,0
+POOL.US,D,20231116,000000,348.94,350.855,346.76,347.37,318886,0
+POOL.US,D,20231117,000000,353.07,354.07,347.75,350.22,240403,0
+POOL.US,D,20231120,000000,350.19,350.9828,345.87,349.08,275433,0
+POOL.US,D,20231121,000000,347.64,353.44,343.9,352.4,249973,0
+POOL.US,D,20231122,000000,354.87,357.86,353.01,356.26,248628,0
+POOL.US,D,20231124,000000,354.31,356.14,353.18,354.75,62569,0
+POOL.US,D,20231127,000000,353.1,353.87,348.95,351.6,249045,0
+POOL.US,D,20231128,000000,350.89,354.0962,348.89,350.31,205459,0
+POOL.US,D,20231129,000000,347.78,351.38,343,345.32,431401,0
+POOL.US,D,20231130,000000,346.49,348.83,338.915,347.32,593656,0
+POOL.US,D,20231201,000000,346.74,357.975,345.015,357.64,345373,0
+POOL.US,D,20231204,000000,356.84,362.475,351.31,353.64,317895,0
+POOL.US,D,20231205,000000,350.81,353.75,348.72,353.6,298313,0
+POOL.US,D,20231206,000000,356.81,366.075,356.545,362.51,351874,0
+POOL.US,D,20231207,000000,362.3,364.12,357.5999,363.74,287778,0
+POOL.US,D,20231208,000000,360.25,361.87,353.51,354.12,331417,0
+POOL.US,D,20231211,000000,355.32,361.26,352.99,355.875,279661,0
+POOL.US,D,20231212,000000,355.87,361,349.99,351.79,355409,0
+POOL.US,D,20231213,000000,351.9,365.65,349.75,365.04,383422,0
+POOL.US,D,20231214,000000,371.4,398.92,371.4,396.3,1130449,0
+POOL.US,D,20231215,000000,394.22,397.53,388.63,392.4,726987,0
+POOL.US,D,20231218,000000,392.67,393.045,386.2823,389.81,378897,0
+POOL.US,D,20231219,000000,392.45,398.19,390.18,391.53,270830,0
+POOL.US,D,20231220,000000,391.41,400,389.2799,390.63,362755,0
+POOL.US,D,20231221,000000,395.04,398.64,392.54,395.63,222197,0
+POOL.US,D,20231222,000000,395.83,397.76,393.1,396.11,177982,0
+POOL.US,D,20231226,000000,396.66,402.205,395.5,400.89,199764,0
+POOL.US,D,20231227,000000,402.36,405.01,399.475,403.74,193411,0
+POOL.US,D,20231228,000000,403.01,404.79,401.04,402.39,131710,0
+POOL.US,D,20231229,000000,401.28,403.98,398.05,398.71,201470,0
+POOL.US,D,20240102,000000,394.26,397.91,385.43,388.15,346115,0
+POOL.US,D,20240103,000000,382.87,383.02,373.34,373.78,309467,0
+POOL.US,D,20240104,000000,370.33,377.34,370.33,372.87,257866,0
+POOL.US,D,20240105,000000,371.6,379.735,371.6,377.73,266076,0
+POOL.US,D,20240108,000000,374.63,382.825,374.63,381.44,214406,0
+POOL.US,D,20240109,000000,377.06,383.135,377.06,381.53,129380,0
+POOL.US,D,20240110,000000,383,390.05,376.105,389.85,290169,0
+POOL.US,D,20240111,000000,387.22,389.82,379.44,384.88,266813,0
+POOL.US,D,20240112,000000,387.5,389.23,377.5,381.82,149952,0
+POOL.US,D,20240116,000000,377.9,382.97,374.71,381.61,287629,0
+POOL.US,D,20240117,000000,377.61,381.53,374.3,377.06,223741,0
+POOL.US,D,20240118,000000,379.64,387.3,379.275,387,235435,0
+POOL.US,D,20240119,000000,387.01,388.98,381.66,386.84,272228,0
+POOL.US,D,20240122,000000,389.99,400.5,388.03,399.79,254014,0
+POOL.US,D,20240123,000000,402.37,402.37,387.675,390.66,198730,0
+POOL.US,D,20240124,000000,394.19,395.8,376.925,380.9,278404,0
+POOL.US,D,20240125,000000,382.92,385.15,377.88,378.56,306659,0
+POOL.US,D,20240126,000000,378.74,380.37,373.65,377.39,300234,0
+POOL.US,D,20240129,000000,378.47,384.02,375.67,383.43,262715,0
+POOL.US,D,20240130,000000,382.85,384.1,379.41,379.65,240836,0
+POOL.US,D,20240131,000000,379.84,381.8,370.09,371.25,315638,0
+POOL.US,D,20240201,000000,373.17,377.21,367.3,377.08,330756,0
+POOL.US,D,20240202,000000,372.8,377.495,361.16,373.85,343689,0
+POOL.US,D,20240205,000000,368.87,369.71,362.36,366.68,316862,0
+POOL.US,D,20240206,000000,366.62,373.78,366.62,373.57,175808,0
+POOL.US,D,20240207,000000,375.24,383.87,369.93,380.85,350659,0
+POOL.US,D,20240208,000000,382.21,387.73,379.585,387.34,242505,0
+POOL.US,D,20240209,000000,387.27,391.01,384.415,386.65,216098,0
+POOL.US,D,20240212,000000,387.38,395.203,385.445,392.9,200544,0
+POOL.US,D,20240213,000000,379.41,383.71,373.5,375.88,316702,0
+POOL.US,D,20240214,000000,379.51,382.89,375.16,382.78,309993,0
+POOL.US,D,20240215,000000,384.93,389.37,384.67,389.13,227291,0
+POOL.US,D,20240216,000000,385.07,390.6112,382.92,387.3,293730,0
+POOL.US,D,20240220,000000,380.89,386.04,378.95,384.77,236092,0
+POOL.US,D,20240221,000000,384.92,390.79,381.4072,389.1,549985,0
+POOL.US,D,20240222,000000,367.26,406.74,367.26,379.08,1049668,0
+POOL.US,D,20240223,000000,378.84,388.585,375.35,387.61,449763,0
+POOL.US,D,20240226,000000,385.14,391.25,385.035,386.4,369176,0
+POOL.US,D,20240227,000000,389.04,391.45,386.025,391.06,231240,0
+POOL.US,D,20240228,000000,387.69,393.33,386.24,393.09,220450,0
+POOL.US,D,20240229,000000,395,401.49,394.1,398.12,465078,0
+POOL.US,D,20240301,000000,395.81,405.61,390.67,403.41,275072,0
+POOL.US,D,20240304,000000,401.1,408.56,400.14,402.14,252832,0
+POOL.US,D,20240305,000000,401.32,409.34,401.32,409,383635,0
+POOL.US,D,20240306,000000,410.02,410.77,405.23,406.51,314804,0
+POOL.US,D,20240307,000000,407.68,415.5,404.97,414.15,370838,0
+POOL.US,D,20240308,000000,416.56,422.73,413.82,415.06,267484,0
+POOL.US,D,20240311,000000,414.92,417.48,401.885,402.2,295922,0
+POOL.US,D,20240312,000000,402.2,408.25,399.94,405.08,352500,0
+POOL.US,D,20240313,000000,405.25,409.01,402.53,405.58,207619,0
+POOL.US,D,20240314,000000,406.42,407.64,388.34,395.34,534015,0
+POOL.US,D,20240315,000000,393.72,400.305,393.32,399.31,389881,0
+POOL.US,D,20240318,000000,399.4,402.355,394.08,397.3,374369,0
+POOL.US,D,20240319,000000,398.38,405.67,398.11,405.13,272626,0
+POOL.US,D,20240320,000000,405.26,411.245,401.8,409.46,256651,0
+POOL.US,D,20240321,000000,412.92,420.98,411.91,418.97,321273,0
+POOL.US,D,20240322,000000,419.37,419.995,415.53,416.38,230150,0
+POOL.US,D,20240325,000000,414.3,418.32,407.075,408.17,413615,0
+POOL.US,D,20240326,000000,411.39,414.34,402.14,402.56,252162,0
+POOL.US,D,20240327,000000,406.57,415.05,403.24,414.62,262680,0
+POOL.US,D,20240328,000000,406,410.6,401.12,403.5,711594,0
+POOL.US,D,20240401,000000,403,403.61,398.12,401.3,341870,0
+POOL.US,D,20240402,000000,396.95,396.95,387.65,391.68,397454,0
+POOL.US,D,20240403,000000,390.47,394.795,388.8,392.01,314105,0
+POOL.US,D,20240404,000000,397.93,401.96,393.685,395.18,374105,0
+POOL.US,D,20240405,000000,393.48,398.25,391.88,396.25,247629,0
+POOL.US,D,20240408,000000,398.61,400.76,396.09,396.83,221050,0
+POOL.US,D,20240409,000000,397.95,402.45,396.85,400.08,280129,0
+POOL.US,D,20240410,000000,388.96,389.82,381.11,381.35,479593,0
+POOL.US,D,20240411,000000,379.95,385.66,378.26,379.14,445063,0
+POOL.US,D,20240412,000000,375.98,380.54,373.64,380.2,398938,0
+POOL.US,D,20240415,000000,382.77,385.12,372.49,373.6,259530,0
+POOL.US,D,20240416,000000,373.03,374.74,368,369.98,375089,0
+POOL.US,D,20240417,000000,374.41,375.99,363.91,364.15,322693,0
+POOL.US,D,20240418,000000,365.16,369.355,362.67,362.91,235511,0
+POOL.US,D,20240419,000000,362.91,365.64,360.94,361.13,329057,0
+POOL.US,D,20240422,000000,363.82,368.89,361.566,365.88,299933,0
+POOL.US,D,20240423,000000,368.13,379.16,366.38,374.99,503441,0
+POOL.US,D,20240424,000000,371.83,378.72,371.83,377.39,550354,0
+POOL.US,D,20240425,000000,367.62,380.225,358.43,370,1065525,0
+POOL.US,D,20240426,000000,366.08,377.61,364.42,371.17,437342,0
+POOL.US,D,20240429,000000,371.83,372.555,364.53,369.61,379598,0
+POOL.US,D,20240430,000000,368.3,368.32,360.93,362.53,453294,0
+POOL.US,D,20240501,000000,362.53,367.29,354.51,359.5,397536,0
+POOL.US,D,20240502,000000,365.41,368,357.605,360.11,368811,0
+POOL.US,D,20240503,000000,366.59,371.31,364.27,364.65,430034,0
+POOL.US,D,20240506,000000,367.15,371.24,363.88,370.77,340312,0
+POOL.US,D,20240507,000000,372.57,377.12,372.005,372.68,309607,0
+POOL.US,D,20240508,000000,369.67,370.12,361.63,365.82,272091,0
+POOL.US,D,20240509,000000,365.43,373.455,364.54,373,210079,0
+POOL.US,D,20240510,000000,372.3,377.26,370.06,374.21,255845,0
+POOL.US,D,20240513,000000,377.76,378.62,372.05,373.09,231329,0
+POOL.US,D,20240514,000000,377.68,378.52,374.43,377.5,228230,0
+POOL.US,D,20240515,000000,377.49,383.89,374.74,383.07,315145,0
+POOL.US,D,20240516,000000,382.42,382.42,369.21,369.23,336133,0
+POOL.US,D,20240517,000000,369.62,369.99,364.03,366.9,220841,0
+POOL.US,D,20240520,000000,366.71,370.96,365.47,368.29,204650,0
+POOL.US,D,20240521,000000,368.29,371.5,363.47,371.14,226279,0
+POOL.US,D,20240522,000000,371.72,374.98,365.77,367.6,304878,0
+POOL.US,D,20240523,000000,367.54,367.54,357.54,365.09,382347,0
+POOL.US,D,20240524,000000,366.48,367.69,362.14,362.46,243351,0
+POOL.US,D,20240528,000000,363.73,366.1,355.07,357.65,325932,0
+POOL.US,D,20240529,000000,354.98,357.34,350.71,351.14,454228,0
+POOL.US,D,20240530,000000,351.69,359.32,351.55,356.13,504203,0
+POOL.US,D,20240531,000000,356.82,364.04,354.6992,363.55,383680,0
+POOL.US,D,20240603,000000,364.29,364.69,355.16,361.13,247942,0
+POOL.US,D,20240604,000000,358.28,358.28,351.97,354.09,251651,0
+POOL.US,D,20240605,000000,356.07,358.93,352.1,356,205043,0
+POOL.US,D,20240606,000000,355.1,357.03,346.53,346.98,296260,0
+POOL.US,D,20240607,000000,343.21,344.66,339.82,340.86,327578,0
+POOL.US,D,20240610,000000,338.09,343.43,337.6,342.4,273186,0
+POOL.US,D,20240611,000000,342.05,346.15,338.85,342.61,279722,0
+POOL.US,D,20240612,000000,350.79,361.3,341.8657,346.73,494975,0
+POOL.US,D,20240613,000000,346.29,346.29,337.05,343,276921,0
+POOL.US,D,20240614,000000,340.56,343.6,336.86,341.31,224397,0
+POOL.US,D,20240617,000000,338.63,343.985,338.63,343.18,324957,0
+POOL.US,D,20240618,000000,340.83,343,337.47,337.89,312739,0
+POOL.US,D,20240620,000000,337.41,337.41,331.305,333.49,446129,0
+POOL.US,D,20240621,000000,334,338.16,329.76,337.92,771594,0
+POOL.US,D,20240624,000000,338.5,340.84,334.16,337.91,564038,0
+POOL.US,D,20240625,000000,299.24,320,299.24,310.74,1978289,0
+POOL.US,D,20240626,000000,307.09,314.06,306.03,312.28,463844,0
+POOL.US,D,20240627,000000,310.56,311.08,306.0901,307.57,582812,0
+POOL.US,D,20240628,000000,308.85,312.29,306.05,307.33,795705,0
+POOL.US,D,20240701,000000,307.33,310.2128,304.73,307.69,472340,0
+POOL.US,D,20240702,000000,308.69,308.69,300.485,301.4,351521,0
+POOL.US,D,20240703,000000,300.95,303.48,298.07,301.09,315981,0
+POOL.US,D,20240705,000000,301.09,302,298.1,299.78,324827,0
+POOL.US,D,20240708,000000,300.03,305.5,299.91,304.48,430693,0
+POOL.US,D,20240709,000000,303.73,307.01,293.51,296.17,520848,0
+POOL.US,D,20240710,000000,298.84,299.69,294.46,298.87,585862,0
+POOL.US,D,20240711,000000,303.79,320.36,303.79,317.36,714222,0
+POOL.US,D,20240712,000000,319.81,332.29,319.255,328.4,799694,0
+POOL.US,D,20240715,000000,329.14,336.94,325.63,327.04,475535,0
+POOL.US,D,20240716,000000,327.4,340,325,336.9,523288,0
+POOL.US,D,20240717,000000,332.76,340.88,331.03,336.43,426649,0
+POOL.US,D,20240718,000000,333.41,341.88,330.01,330.64,402671,0
+POOL.US,D,20240719,000000,330.64,331.75,323.805,328.52,299360,0
+POOL.US,D,20240722,000000,331,332.11,323.545,331.57,322276,0
+POOL.US,D,20240723,000000,331.57,338.26,329.6,338.06,358852,0
+POOL.US,D,20240724,000000,336.35,336.87,326.19,327.19,429884,0
+POOL.US,D,20240725,000000,350,363.35,339.175,359.94,1077759,0
+POOL.US,D,20240726,000000,364.55,374.88,361.845,371.82,787168,0
+POOL.US,D,20240729,000000,371.14,374.13,366.31,369.13,447238,0
+POOL.US,D,20240730,000000,369.21,373.6,368.36,372.5,443338,0
+POOL.US,D,20240731,000000,374.61,382.76,368.59,374.04,426793,0
+POOL.US,D,20240801,000000,372.91,377.365,361.57,365.56,539645,0
+POOL.US,D,20240802,000000,357.87,357.87,348.91,353.39,514480,0
+POOL.US,D,20240805,000000,344.2,356.82,335.57,349.83,524518,0
+POOL.US,D,20240806,000000,352.31,358.89,348.94,354.53,379347,0
+POOL.US,D,20240807,000000,356.25,360.29,348.92,349.26,435869,0
+POOL.US,D,20240808,000000,350.5,357.34,349.1,350.73,390058,0
+POOL.US,D,20240809,000000,350.73,350.93,347.4,349.21,252764,0
+POOL.US,D,20240812,000000,349.21,349.64,341.12,344.07,317427,0
+POOL.US,D,20240813,000000,345.09,349.85,343.67,347.9,358192,0
+POOL.US,D,20240814,000000,348.61,349.77,343.89,344.04,265134,0
+POOL.US,D,20240815,000000,348.8,350.84,342.82,347.09,345820,0
+POOL.US,D,20240816,000000,345.98,350.88,344.905,345.28,193659,0
+POOL.US,D,20240819,000000,345.28,347.56,343.95,345.59,199010,0
+POOL.US,D,20240820,000000,345.07,349.1228,345.07,346.1,186893,0
+POOL.US,D,20240821,000000,349.99,351.75,345.03,351,221208,0
+POOL.US,D,20240822,000000,349.17,351,345.3,348.08,172096,0
+POOL.US,D,20240823,000000,350,358.82,348.17,358.52,182509,0
+POOL.US,D,20240826,000000,360,362.2555,356.07,356.62,176231,0
+POOL.US,D,20240827,000000,354.11,355.705,350.06,351.92,188112,0
+POOL.US,D,20240828,000000,350.78,353.6975,349.12,349.625,164004,0
+POOL.US,D,20240829,000000,353.79,355.705,348.82,350.82,177817,0
+POOL.US,D,20240830,000000,352.27,354.865,349.7701,351.62,454875,0
+POOL.US,D,20240903,000000,350.53,352.1,339.72,340,429695,0
+POOL.US,D,20240904,000000,338.58,345.11,337.36,344.53,389995,0
+POOL.US,D,20240905,000000,345.44,345.44,340.62,341.97,290297,0
+POOL.US,D,20240906,000000,342.82,346.47,339.91,341.37,356079,0
+POOL.US,D,20240909,000000,344,351.28,342.64,346.48,431657,0
+POOL.US,D,20240910,000000,346.38,348.54,343.87,346.4,268937,0
+POOL.US,D,20240911,000000,345.66,346.18,337,345.91,225459,0
+POOL.US,D,20240912,000000,346.13,347.51,341.52,346.49,202125,0
+POOL.US,D,20240913,000000,349.99,358.1988,349.08,356.02,191258,0
+POOL.US,D,20240916,000000,357.21,361.62,356.65,358.49,187262,0
+POOL.US,D,20240917,000000,362.18,373.92,362.1194,371.86,502862,0
+POOL.US,D,20240918,000000,371.79,378.08,366.99,368.93,336848,0
+POOL.US,D,20240919,000000,378.55,379,370.03,372.09,210896,0
+POOL.US,D,20240920,000000,368.64,369.05,364.14,364.37,341750,0
+POOL.US,D,20240923,000000,367.27,369.73,363.83,368.3,150697,0
+POOL.US,D,20240924,000000,369.71,372.18,367.89,371.91,156076,0
+POOL.US,D,20240925,000000,371.35,371.48,365.62,366.07,236478,0
+POOL.US,D,20240926,000000,369,372.45,366.49,370.33,256796,0
+POOL.US,D,20240927,000000,374.84,378.66,371.41,372.54,173669,0
+POOL.US,D,20240930,000000,373.53,383.0131,372.595,376.8,390475,0
+POOL.US,D,20241001,000000,376.81,377.21,368.59,375.61,257955,0
+POOL.US,D,20241002,000000,373,375.5,370.01,372.77,209017,0
+POOL.US,D,20241003,000000,369.46,371.91,366.45,371.45,226112,0
+POOL.US,D,20241004,000000,374.29,374.585,363.05,363.91,341618,0
+POOL.US,D,20241007,000000,360.75,363.46,357.96,363.02,241747,0
+POOL.US,D,20241008,000000,363.02,368.41,360.42,364.94,189899,0
+POOL.US,D,20241009,000000,364.56,366.16,360.54,365.74,181379,0
+POOL.US,D,20241010,000000,363.28,365.635,359.74,362.5,210954,0
+POOL.US,D,20241011,000000,362.5,368.83,362.315,365.28,204122,0
+POOL.US,D,20241014,000000,365.06,368.69,362.57,368.31,208902,0
+POOL.US,D,20241015,000000,368.31,373.64,364.11,364.68,316279,0
+POOL.US,D,20241016,000000,366.66,373.23,366.66,371.98,199352,0
+POOL.US,D,20241017,000000,372.01,372.01,366,369.43,204095,0
+POOL.US,D,20241018,000000,370.85,372.96,366.78,370.41,216847,0
+POOL.US,D,20241021,000000,370.41,371.935,357.44,358.98,278480,0
+POOL.US,D,20241022,000000,357.36,357.36,349.93,350.78,299846,0
+POOL.US,D,20241023,000000,351.19,354.11,349.245,350.68,363802,0
+POOL.US,D,20241024,000000,380,380,366.51,377.33,644066,0
+POOL.US,D,20241025,000000,379.88,379.88,363.595,366,308849,0
+POOL.US,D,20241028,000000,369.06,372.54,367.65,369.89,260108,0
+POOL.US,D,20241029,000000,366.46,366.46,361.73,362.36,329260,0
+POOL.US,D,20241030,000000,360.86,366.72,360.86,364.45,328788,0
+POOL.US,D,20241031,000000,364.86,366,361.08,361.64,264544,0
+POOL.US,D,20241101,000000,363.38,368.86,362.45,363.06,220711,0
+POOL.US,D,20241104,000000,363.25,367.225,358.3,360.09,419096,0
+POOL.US,D,20241105,000000,357.83,369.47,354.91,369.29,460865,0
+POOL.US,D,20241106,000000,372.94,373.595,357.82,370.63,421663,0
+POOL.US,D,20241107,000000,372.01,376.59,369.56,371.28,208918,0
+POOL.US,D,20241108,000000,372.45,378.4,372.11,372.58,228805,0
+POOL.US,D,20241111,000000,372.21,378.39,372.21,374.99,207702,0
+POOL.US,D,20241112,000000,371.79,373.84,355.88,356.48,381523,0
+POOL.US,D,20241113,000000,356.58,358.29,350,351.19,393758,0
+POOL.US,D,20241114,000000,350.87,365.82,349.8,357.49,405137,0
+POOL.US,D,20241115,000000,377,378.81,358.975,359.42,522060,0
+POOL.US,D,20241118,000000,359.55,363.4799,357.54,360.84,341776,0
+POOL.US,D,20241119,000000,359.82,362.97,354,362.71,405341,0
+POOL.US,D,20241120,000000,361.61,362.64,358.3821,360.98,287380,0
+POOL.US,D,20241121,000000,362.97,368.4,362.52,364.36,254603,0
+POOL.US,D,20241122,000000,367.95,371.93,365.31,366.49,337272,0
+POOL.US,D,20241125,000000,374.93,395.59707,374.93,390.03,737033,0
+POOL.US,D,20241126,000000,386.07,386.07,375.28,378.54,367111,0
+POOL.US,D,20241127,000000,383.1,385.34,374.85,376.83,254844,0
+POOL.US,D,20241129,000000,378.52,380.87,376.18,377.09,145850,0
+POOL.US,D,20241202,000000,377.5,379.82,371.055,375.97,253788,0
+POOL.US,D,20241203,000000,377.41,379.46,374.6356,376.34,309841,0
+POOL.US,D,20241204,000000,376.56,378.04,368.96,373.96,285926,0
+POOL.US,D,20241205,000000,373.37,380.75,370.34,374.35,308203,0
+POOL.US,D,20241206,000000,375.59,378.815,372.68,372.93,327945,0
+POOL.US,D,20241209,000000,376.17,380.815,374.23,380.32,318065,0
+POOL.US,D,20241210,000000,379.43,380.2942,371.64,375.1,316747,0
+POOL.US,D,20241211,000000,379.38,380,374.68,375.66,300239,0
+POOL.US,D,20241212,000000,373.03,373.03,365.5212,369.54,276204,0
+POOL.US,D,20241213,000000,367.99,369.285,360.207,362.95,361259,0
+POOL.US,D,20241216,000000,361.41,366.475,359.66,362.35,336890,0
+POOL.US,D,20241217,000000,360.5,363.67,357.66,358.55,299657,0
+POOL.US,D,20241218,000000,358.16,360.565,342.61,343.73,465725,0
+POOL.US,D,20241219,000000,343.69,345.61,340,340.94,455330,0
+POOL.US,D,20241220,000000,342.8,350.975,340.75,349.04,814576,0
+POOL.US,D,20241223,000000,347.34,348.29,343.5001,347.84,340931,0
+POOL.US,D,20241224,000000,346.8,351.82,345.7241,351.65,205271,0
+POOL.US,D,20241226,000000,349.47,350.51,345.08,349.88,399303,0
+POOL.US,D,20241227,000000,347.01,349.86,342.405,345.1,249543,0
+POOL.US,D,20241230,000000,343.42,344.41,337.58,339.32,284747,0
+POOL.US,D,20241231,000000,340.68,343.85,339.78,340.94,248233,0
+POOL.US,D,20250102,000000,343.11,346.0475,331.31,332.87,407773,0
+POOL.US,D,20250103,000000,335.67,337.475,331.62,337.27,281107,0
+POOL.US,D,20250106,000000,338.3,342.11,332.21,332.51,385828,0
+POOL.US,D,20250107,000000,332.82,334.99,326.75,327.97,436710,0
+POOL.US,D,20250108,000000,325.46,327.19,321.765,324.79,503632,0
+POOL.US,D,20250110,000000,320.93,329.89,320.87,326.4,529741,0
+POOL.US,D,20250113,000000,325.39,334.995,325.39,334.43,568066,0
+POOL.US,D,20250114,000000,335.76,341.32,334.89,339.68,351371,0
+POOL.US,D,20250115,000000,347.63,349.36,342.395,344.57,291390,0
+POOL.US,D,20250116,000000,343.66,349.88,338.58,349.54,277603,0
+POOL.US,D,20250117,000000,353.29,355.48,350.12,350.26,329858,0
+POOL.US,D,20250121,000000,353.32,360.68,352.955,359.18,276471,0
+POOL.US,D,20250122,000000,356.27,360.52,351.98,359.93,310114,0
+POOL.US,D,20250123,000000,360.35,364.72,357.15,362.06,269913,0
+POOL.US,D,20250124,000000,362.4,362.81,353.005,353.74,277457,0
+POOL.US,D,20250127,000000,356.85,361.66,352.34,360.03,331853,0
+POOL.US,D,20250128,000000,356.48,356.48,348.07,350.15,367003,0
+POOL.US,D,20250129,000000,348.36,350.4,343.43,344.7,247879,0
+POOL.US,D,20250130,000000,348.48,351.9605,346.835,348.62,219106,0
+POOL.US,D,20250131,000000,346.3,350.27,343.48,344.25,406041,0
+POOL.US,D,20250203,000000,338.26,341.72,331.9,337.5,355332,0
+POOL.US,D,20250204,000000,332.86,342.455,332.86,339.35,340801,0
+POOL.US,D,20250205,000000,341.19,342.155,336.595,339.2,280648,0
+POOL.US,D,20250206,000000,340,343.095,335.82,338.01,214644,0
+POOL.US,D,20250207,000000,337.23,338.105,329.725,331.71,283099,0
+POOL.US,D,20250210,000000,333.95,336.73,330.33,334.32,290844,0
+POOL.US,D,20250211,000000,332.01,340.375,331.205,336.35,248609,0
+POOL.US,D,20250212,000000,331.16,336.4,329.61,335.45,381583,0
+POOL.US,D,20250213,000000,337.78,342.475,334.67,340.32,327289,0
+POOL.US,D,20250214,000000,341.64,348.18,340.56,344.28,325343,0
+POOL.US,D,20250218,000000,347,347.62,340.675,343.5,575858,0
+POOL.US,D,20250219,000000,341.01,343.915,337.89,340.87,769359,0
+POOL.US,D,20250220,000000,357.89,366,337.62,344.32,995617,0
+POOL.US,D,20250221,000000,345,347.24,340.48,344,780432,0
+POOL.US,D,20250224,000000,344.48,347.4767,340,344.76,499367,0
+POOL.US,D,20250225,000000,346,352.45,344.645,348.72,395738,0
+POOL.US,D,20250226,000000,349.56,352.775,346.293,347.74,431676,0
+POOL.US,D,20250227,000000,346.51,349.83,342.485,342.54,445661,0
+POOL.US,D,20250228,000000,343.25,347.685,342.135,347,468654,0
+POOL.US,D,20250303,000000,347,350.83,342.195,344.18,370322,0
+POOL.US,D,20250304,000000,343.665,347.2,339.125,341.29,386328,0
+POOL.US,D,20250305,000000,338.79,344.53,337.32,343.92,340359,0
+POOL.US,D,20250306,000000,343.56,358.275,341.39,357.03,818490,0
+POOL.US,D,20250307,000000,357.03,365.69,352.845,364.31,547389,0
+POOL.US,D,20250310,000000,364.31,374.74,362.66,364.12,712975,0
+POOL.US,D,20250311,000000,363.21,364.71,342.08,343.56,367211,0
+POOL.US,D,20250312,000000,343.12,343.2,333.15,333.34,378893,0
+POOL.US,D,20250313,000000,332.25,334.86,320.215,320.75,396353,0
+POOL.US,D,20250314,000000,325.1,328.08,322.64,327.21,268869,0
+POOL.US,D,20250317,000000,325.4,331.43,323.44,327.06,393307,0
+POOL.US,D,20250318,000000,324.66,328,323.125,325,349100,0
+POOL.US,D,20250319,000000,324.15,328.012,319.86,322.22,358281,0
+POOL.US,D,20250320,000000,322.5,326.88,320.2,320.34,411483,0
+POOL.US,D,20250321,000000,320.27,320.55,316.3381,320.14,443302,0
+POOL.US,D,20250324,000000,323.21,328.22,322.385,325.94,306999,0
+POOL.US,D,20250325,000000,324.12,329.57,322.76,325.63,364730,0
+POOL.US,D,20250326,000000,325.55,328.36,323.7075,326.93,308523,0
+POOL.US,D,20250327,000000,326.74,328.0199,321.18,324.18,333066,0
+POOL.US,D,20250328,000000,325.46,325.46,314.68,314.92,271487,0
+POOL.US,D,20250331,000000,312.29,320.67,311.45,318.35,339354,0
+POOL.US,D,20250401,000000,316.54,321.21,315.585,318.13,382677,0
+POOL.US,D,20250402,000000,315.65,326.7,315.65,325.66,341221,0
+POOL.US,D,20250403,000000,315.76,317.35,309.7407,313.85,958640,0
+POOL.US,D,20250404,000000,314.99,320.06,301.43,315.05,789938,0
+POOL.US,D,20250407,000000,308.77,317.87,297.27,303.08,871485,0
+POOL.US,D,20250408,000000,310.07,312.915,285.91,290.96,621170,0
+POOL.US,D,20250409,000000,288.99,315.33,284.275,313.56,693786,0
+POOL.US,D,20250410,000000,307.63,308.275,294.35,305.3,563886,0
+POOL.US,D,20250411,000000,303.45,311.97,299.32,311.27,411866,0
+POOL.US,D,20250414,000000,313.26,316.6289,308.66,311.55,258212,0
+POOL.US,D,20250415,000000,311.27,314.25,305.4501,306.96,244364,0
+POOL.US,D,20250416,000000,307,308.96,297.44,301.35,441719,0
+POOL.US,D,20250417,000000,303.01,309.04,303.01,306.25,508455,0
+POOL.US,D,20250421,000000,303.45,303.45,293.11,296.56,460851,0
+POOL.US,D,20250422,000000,301.33,309.415,300.77,306.68,427986,0
+POOL.US,D,20250423,000000,311.65,318.395,307.19,309.31,500040,0
+POOL.US,D,20250424,000000,312.88,314.04,285.5,288.7,1339076,0
+POOL.US,D,20250425,000000,288.88,291.88,284.3797,291.59,824174,0
+POOL.US,D,20250428,000000,291.79,298.56,289.22,291.33,515586,0
+POOL.US,D,20250429,000000,289.32,296.23,289.32,293.9,501200,0
+POOL.US,D,20250430,000000,290.43,293.9,286.42,293.14,631597,0
+POOL.US,D,20250501,000000,292.98,299.65,291.19,296.35,577759,0
+POOL.US,D,20250502,000000,299.02,307.13,298.174,306.69,365845,0
+POOL.US,D,20250505,000000,304.88,309.49,303.29,306.24,549013,0
+POOL.US,D,20250506,000000,304.2,305.165,295.04,295.34,472409,0
+POOL.US,D,20250507,000000,295.34,298.25,293.79,295.79,473101,0
+POOL.US,D,20250508,000000,299.53,305.03,297.45,301.64,366963,0
+POOL.US,D,20250509,000000,301.83,303.978,298.18,301.92,391477,0
+POOL.US,D,20250512,000000,313.49,319.62,311.5,319.02,721107,0
+POOL.US,D,20250513,000000,320,321.66,313.41,313.84,404033,0
+POOL.US,D,20250514,000000,312.52,314.93,308.81,309.02,442422,0
+POOL.US,D,20250515,000000,308.68,313.79,304.6818,313.53,463051,0
+POOL.US,D,20250516,000000,320,321.95,315,320.82,825606,0
+POOL.US,D,20250519,000000,316.48,324.415,315.01,322.45,998859,0
+POOL.US,D,20250520,000000,321.33,321.725,312.9,314.45,421029,0
+POOL.US,D,20250521,000000,310.86,310.86,301.37,302.76,678808,0
+POOL.US,D,20250522,000000,301.23,304.74,297.39,303.47,375630,0
+POOL.US,D,20250523,000000,299.09,303.38,299.09,302.29,363877,0
+POOL.US,D,20250527,000000,305.4,306.37,298.7,301.53,633523,0
+POOL.US,D,20250528,000000,302.03,302.03,297.495,298.96,531245,0
+POOL.US,D,20250529,000000,301.18,303.48,297.3,300.79,420365,0
+POOL.US,D,20250530,000000,298.4,301.87,297,300.59,749501,0
+POOL.US,D,20250602,000000,299.28,301.365,295.7,300,616348,0
+POOL.US,D,20250603,000000,299.45,306.535,298.1,305.35,554106,0
+POOL.US,D,20250604,000000,305.09,311.0155,304.505,309.42,334788,0
+POOL.US,D,20250605,000000,309.55,311.51,305.82,308.45,635226,0
+POOL.US,D,20250606,000000,310.12,310.12,294.54,297.08,967703,0
+POOL.US,D,20250609,000000,298.16,301,294.47,298.25,891189,0
+POOL.US,D,20250610,000000,302.645,307.975,299.7951,306.31,541749,0
+POOL.US,D,20250611,000000,307.87,308.19,299.73,299.98,556828,0
+POOL.US,D,20250612,000000,299.85,300.215,295.177,295.83,576070,0
+POOL.US,D,20250613,000000,291.81,295.4135,287.06,288.9,550642,0
+POOL.US,D,20250616,000000,292,292.91,287.67,290.47,669215,0
+POOL.US,D,20250617,000000,287.86,290.38,282.22,285.5,724680,0
+POOL.US,D,20250618,000000,285.67,289.4775,284.73,285,481170,0
+POOL.US,D,20250620,000000,288.4,289.08,285.935,288.52,714021,0
+POOL.US,D,20250623,000000,288.25,294.1,286.15,293.96,425340,0
+POOL.US,D,20250624,000000,296.25,301.71,289.255,300.74,742152,0
+POOL.US,D,20250625,000000,300.5,302.34,296,298.17,551728,0
+POOL.US,D,20250626,000000,298.75,298.75,290.98,294.26,836267,0
+POOL.US,D,20250627,000000,295.62,297.885,291.54,292.765,2177501,0
+POOL.US,D,20250630,000000,292.58,292.9,286,291.48,1106345,0
+POOL.US,D,20250701,000000,291.29,312.14,289.485,304.18,806746,0
+POOL.US,D,20250702,000000,304.83,306.085,299.8232,302.67,704047,0
+POOL.US,D,20250703,000000,302.76,303.62,297,302.02,522026,0
+POOL.US,D,20250707,000000,300,302.92,294.49,296.18,446906,0
+POOL.US,D,20250708,000000,296.18,305.58,295.335,302.64,577179,0
+POOL.US,D,20250709,000000,302.74,308.99,302.35,308.46,733444,0
+POOL.US,D,20250710,000000,306.97,316.37,306.4422,311.3,536880,0
+POOL.US,D,20250711,000000,309.83,310.035,304.675,306.32,435877,0
+POOL.US,D,20250714,000000,304.07,307.42,297.9,301.18,593911,0
+POOL.US,D,20250715,000000,301.18,303.5,291.86,292.13,565524,0
+POOL.US,D,20250716,000000,292.59,294.445,286.24,292.66,634024,0
+POOL.US,D,20250717,000000,294.17,300.94,293.5301,298.81,692744,0
+POOL.US,D,20250718,000000,301.82,302.88,297,298.86,688291,0
+POOL.US,D,20250721,000000,299.6,304.42,298.61,298.99,446223,0
+POOL.US,D,20250722,000000,301.56,315.75,301.295,314.66,690788,0
+POOL.US,D,20250723,000000,316.7,319.61,314.86,316.85,892437,0
+POOL.US,D,20250724,000000,345,345,320.0001,326.34,1112468,0
+POOL.US,D,20250725,000000,324.82,327.425,320.39,324.9,755676,0
+POOL.US,D,20250728,000000,323.43,326.66,320.09,321.48,561414,0
+POOL.US,D,20250729,000000,322.09,322.94,315.54,316.48,508866,0
+POOL.US,D,20250730,000000,316.89,318.1858,309.07,312.24,454533,0
+POOL.US,D,20250731,000000,308.58,313.59,305.57,308.14,446343,0
+POOL.US,D,20250801,000000,307.36,311.65,303.85,308.67,493261,0
+POOL.US,D,20250804,000000,308.86,311.89,306.9001,309.81,426401,0
+POOL.US,D,20250805,000000,309.49,313.145,307.6516,311.98,307069,0
+POOL.US,D,20250806,000000,311.98,312.095,309,309.56,236639,0
+POOL.US,D,20250807,000000,311.96,313.48,307.44,308.64,247619,0
+POOL.US,D,20250808,000000,308.2,311.52,305.09,305.68,329879,0
+POOL.US,D,20250811,000000,305.12,308.83,301.236,306.65,365614,0
+POOL.US,D,20250812,000000,306.93,313.49,306.51,312.85,319287,0
+POOL.US,D,20250813,000000,313.98,331.23,313.955,330.73,470287,0
+POOL.US,D,20250814,000000,324.09,328.67,320.47,326.09,611258,0
+POOL.US,D,20250815,000000,331.47,333.945,320,321.75,870436,0
+POOL.US,D,20250818,000000,321.75,322.9165,315.79,316.08,440822,0
+POOL.US,D,20250819,000000,318.42,328.76,317.445,324.78,497264,0
+POOL.US,D,20250820,000000,323.9,326.155,314.43,314.95,482112,0
+POOL.US,D,20250821,000000,312.02,312.02,306.0401,308.63,511858,0
+POOL.US,D,20250822,000000,309.77,328.285,308.78,323.73,736600,0
+POOL.US,D,20250825,000000,321.97,322.56,318.43,321.43,374729,0
+POOL.US,D,20250826,000000,320.38,322.01,317.71,318.38,527259,0
+POOL.US,D,20250827,000000,316.45,321.0502,315.99,317.85,301331,0
+POOL.US,D,20250828,000000,318.08,319.04,312.13,314.97,365149,0
+POOL.US,D,20250829,000000,316.04,317.55,310.15,310.71,441194,0
+POOL.US,D,20250902,000000,306.45,307.9999,303.4,305.07,321031,0
+POOL.US,D,20250903,000000,303.85,304.99,299.99,304.74,449803,0
+POOL.US,D,20250904,000000,305.3,317.1515,304.76,315.8,493122,0
+POOL.US,D,20250905,000000,319.21,334.6,317.41,333.09,988558,0
+POOL.US,D,20250908,000000,331.58,334.44,325.4,333.62,653607,0
+POOL.US,D,20250909,000000,330.95,330.95,319.405,321.87,492241,0
+POOL.US,D,20250910,000000,320.46,322.41,317.975,319.15,369368,0
+POOL.US,D,20250911,000000,320.27,330.65,318.34,329.8,425886,0
+POOL.US,D,20250912,000000,327.99,329.46,324.65,325.98,413070,0
+POOL.US,D,20250915,000000,325.84,326.285,320.61,324.78,400991,0
+POOL.US,D,20250916,000000,327.41,329.54,323.35,328.28,380739,0
+POOL.US,D,20250917,000000,329.18,336.15,321.495,323.33,533748,0
+POOL.US,D,20250918,000000,323.51,327.46,321.715,325.12,455932,0
+POOL.US,D,20250919,000000,325.12,325.57,316.88,317.92,1985962,0
+POOL.US,D,20250922,000000,316,316,309,312.63,497638,0
+POOL.US,D,20250923,000000,312.23,314.52,309,312.94,467735,0
+POOL.US,D,20250924,000000,312,314.53,310.594,310.71,384104,0
+POOL.US,D,20250925,000000,308.75,311.17,303.395,305.08,458709,0
+POOL.US,D,20250926,000000,305.21,308.78,304.61,305.86,439917,0
+POOL.US,D,20250929,000000,308.28,311.8,304.425,310.9,636455,0
+POOL.US,D,20250930,000000,309.59,310.89,306.12,310.07,392165,0
+POOL.US,D,20251001,000000,309.47,312.88,307.99,309.18,380231,0
+POOL.US,D,20251002,000000,308.26,312.4,306.72,312.05,296016,0
+POOL.US,D,20251003,000000,311.98,313.75,308.91,309.61,319784,0
+POOL.US,D,20251006,000000,310.42,310.985,304.86,307.29,520678,0
+POOL.US,D,20251007,000000,306.37,306.89,300.365,301.09,366068,0
+POOL.US,D,20251008,000000,300.04,303.08,297.6,301.72,510409,0
+POOL.US,D,20251009,000000,301.14,301.14,295.28,296.24,392071,0
+POOL.US,D,20251010,000000,296.79,298.6699,289.105,289.91,602862,0
+POOL.US,D,20251013,000000,291.55,293.74,288,291.73,467156,0
+POOL.US,D,20251014,000000,288.64,299.51,288.3617,295.46,574426,0
+POOL.US,D,20251015,000000,289.96,296.945,287.19,290.44,571654,0
+POOL.US,D,20251016,000000,291.5,291.51,287.45,290.17,628635,0
+POOL.US,D,20251017,000000,289.12,293.005,287.75,290.21,663944,0
+POOL.US,D,20251020,000000,290.73,297.15,290.5801,294.07,599783,0
+POOL.US,D,20251021,000000,294.95,305.63,293.6,302.63,797842,0
+POOL.US,D,20251022,000000,300.78,303.69,296.34,297.59,981632,0
+POOL.US,D,20251023,000000,297.55,303.4,290.23,300.31,1120337,0
+POOL.US,D,20251024,000000,300.45,301.69,292.74,293.75,759253,0
+POOL.US,D,20251027,000000,295.85,297.5,289.73,293.56,576517,0
+POOL.US,D,20251028,000000,291.44,293.27,286.515,286.95,498442,0
+POOL.US,D,20251029,000000,286.51,290.02,282.62,283.55,838299,0
+POOL.US,D,20251030,000000,282.97,284.98,276.495,277.2,632009,0
+POOL.US,D,20251031,000000,277.05,277.05,266,267.06,1342660,0
+POOL.US,D,20251103,000000,267.1,267.505,258.63,259.48,856554,0
+POOL.US,D,20251104,000000,259.37,259.48,254.83,258,840975,0
+POOL.US,D,20251105,000000,257.36,257.39,250.85,253.03,1399945,0
+POOL.US,D,20251106,000000,253.02,254.02,242.1,248.37,1721945,0
+POOL.US,D,20251107,000000,247.94,252.81,245.25,252.01,1065753,0
+POOL.US,D,20251110,000000,251.85,252.1023,247.56,248.86,692210,0
+POOL.US,D,20251111,000000,250.87,255.23,248.17,254.31,700144,0
+POOL.US,D,20251112,000000,253.71,255.66,249.39,250.54,665204,0
+POOL.US,D,20251113,000000,248.87,252.64,244.63,245.93,1210730,0
+POOL.US,D,20251114,000000,244.94,246.775,241.9,242.32,658838,0
+POOL.US,D,20251117,000000,242.83,244.99,237.25,237.84,796322,0
+POOL.US,D,20251118,000000,235.01,241.81,233.06,240.24,990775,0
+POOL.US,D,20251119,000000,240.24,241.83,231.53,233.88,939980,0
+POOL.US,D,20251120,000000,235.05,237.17,229.63,230.21,812480,0
+POOL.US,D,20251121,000000,232.34,243.42,229.81,239.98,914309,0
+POOL.US,D,20251124,000000,238.88,240.31,235.17,236.71,3865571,0
+POOL.US,D,20251125,000000,238.82,246.12,238.51,243.89,813805,0
+POOL.US,D,20251126,000000,242.985,246.39,241.71,244.27,477728,0
+POOL.US,D,20251128,000000,246.31,246.4,243.335,243.6,202856,0
+POOL.US,D,20251201,000000,240.51,248.3946,240.31,243.37,594891,0
+POOL.US,D,20251202,000000,244.495,247.3365,241.26,244.73,709105,0
+POOL.US,D,20251203,000000,246.13,251.725,245.48,245.98,524721,0
+POOL.US,D,20251204,000000,246.37,248.045,240.83,241.92,519416,0
+POOL.US,D,20251205,000000,241.16,243.56,238.53,239.52,677505,0
+POOL.US,D,20251208,000000,240.44,240.44,234.7,236.92,538928,0
+POOL.US,D,20251209,000000,236.12,237.34,232.83,233.31,726558,0
+POOL.US,D,20251210,000000,234.11,241.61,233.48,240.58,690212,0
+POOL.US,D,20251211,000000,241.5,246.125,239.93,240.29,578902,0
+POOL.US,D,20251212,000000,241.69,245.216,239.395,240.27,486318,0
+POOL.US,D,20251215,000000,242.37,244,236.77,238.34,661078,0
+POOL.US,D,20251216,000000,238.57,239.6,234.37,236.67,545750,0
+POOL.US,D,20251217,000000,236,238.73,234.365,236.28,538817,0
+POOL.US,D,20251218,000000,237.56,241.2599,233.71,236.36,914164,0
+POOL.US,D,20251219,000000,236.25,236.25,231.57,232.01,1100687,0
+POOL.US,D,20251222,000000,231.68,234,231.06,232.3,665472,0
+POOL.US,D,20251223,000000,233.44,234.31,229.9,230.55,675954,0
+POOL.US,D,20251224,000000,230.35,233.03,228.51,231.24,407578,0
+POOL.US,D,20251226,000000,231,233.8,230.765,232.49,431098,0
+POOL.US,D,20251229,000000,231.17,232.3,228.19,229.33,733968,0
+POOL.US,D,20251230,000000,228.33,232.595,227.4,231.07,789312,0
+POOL.US,D,20251231,000000,230.28,231.14,228.75,228.75,436461,0
+POOL.US,D,20260102,000000,228.12,230.65,226.1,229.71,605877,0
+POOL.US,D,20260105,000000,229.51,238.98,228.95,236.25,1044582,0
+POOL.US,D,20260106,000000,237.27,240.98,234.255,239.38,764915,0
+POOL.US,D,20260107,000000,239.78,241,235.04,237.01,678682,0
+POOL.US,D,20260108,000000,235.56,245.3,234.28,242.8,940603,0
+POOL.US,D,20260109,000000,245,253.04,242.3389,252.28,1050486,0
+POOL.US,D,20260112,000000,256.78,260.38,254.76,258.46,1503641,0
+POOL.US,D,20260113,000000,257.82,262.4,256.45,261.98,892690,0
+POOL.US,D,20260114,000000,261.63,268.145,260.985,265.34,927315,0
+POOL.US,D,20260115,000000,265.12,268.72,263.32,267.61,587958,0
+POOL.US,D,20260116,000000,266.36,268.57,264.08,267.99,695480,0
+POOL.US,D,20260120,000000,262.24,263.9,258.5,260.69,1016565,0
+POOL.US,D,20260121,000000,262.55,268.27,260,266.74,587058,0
+POOL.US,D,20260122,000000,267.32,269.9599,265.86,266.82,521690,0
+POOL.US,D,20260123,000000,266.13,266.74,263.22,265.02,576992,0
+POOL.US,D,20260126,000000,266.54,266.76,262.79,266.1,608211,0
+POOL.US,D,20260127,000000,264.19,265.575,261.655,264.46,582468,0
+POOL.US,D,20260128,000000,263.68,265.55,257.6601,258.48,780316,0
+POOL.US,D,20260129,000000,259.24,261.59,252.695,255.38,855363,0
+POOL.US,D,20260130,000000,253.935,256.035,250.06,254.09,512447,0
+POOL.US,D,20260202,000000,252.4,255.25,250.705,253.6,696735,0
+POOL.US,D,20260203,000000,253.7,262.27,251.71,252.95,852798,0
+POOL.US,D,20260204,000000,254.25,261.8799,252.99,260.42,1348518,0
+POOL.US,D,20260205,000000,260.53,261.87,255.89,257.54,511331,0
+POOL.US,D,20260206,000000,257.15,267.17,256.18,266.16,1026692,0
+POOL.US,D,20260209,000000,264.39,265.44,260.55,262.57,635535,0
+POOL.US,D,20260210,000000,264.785,270.21,263.37,267.33,604059,0
+POOL.US,D,20260211,000000,267.59,272.235,265,271.48,835264,0
+POOL.US,D,20260212,000000,272.17,278.17,269.54,269.56,639672,0
+POOL.US,D,20260213,000000,269.74,272.53,265.23,265.83,603964,0
+POOL.US,D,20260217,000000,264.27,265.68,253.29,255.46,763144,0
+POOL.US,D,20260218,000000,253.82,258.36,250.5,255.33,732251,0
diff --git a/daily/us/nasdaq stocks/2/pphc.us.txt b/daily/us/nasdaq stocks/2/pphc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78e4520491e6f00fb0a6a573c1b27c6d9344ea47
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pphc.us.txt	
@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPHC.US,D,20260128,000000,12.19,12.4,11.28,11.28,1306958,0
+PPHC.US,D,20260129,000000,12,12.265,11.55,12.25,483878,0
+PPHC.US,D,20260130,000000,12.3,12.34,12.2,12.25,201208,0
+PPHC.US,D,20260202,000000,12.3,12.51,11.85,12.3,215711,0
+PPHC.US,D,20260203,000000,12.31,12.9999,12.28,12.35,163734,0
+PPHC.US,D,20260204,000000,12.2,12.479,12.2,12.36,124441,0
+PPHC.US,D,20260205,000000,12.36,12.36,12.2,12.3,73848,0
+PPHC.US,D,20260206,000000,12.349,12.49,12.3,12.37,191889,0
+PPHC.US,D,20260209,000000,12.37,12.68,12.29,12.43,132757,0
+PPHC.US,D,20260210,000000,12.2601,12.715,12.2601,12.51,217369,0
+PPHC.US,D,20260211,000000,12.5,12.575,12.26,12.36,104336,0
+PPHC.US,D,20260212,000000,12.405,12.93,12.12,12.26,84196,0
+PPHC.US,D,20260213,000000,12.3,12.6,11.8478,12.38,195383,0
+PPHC.US,D,20260217,000000,12.36,12.5,11.753,12.25,87108,0
+PPHC.US,D,20260218,000000,12.249,12.54,12,12.36,92152,0
diff --git a/daily/us/nasdaq stocks/2/prax.us.txt b/daily/us/nasdaq stocks/2/prax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06a504ca0c4e430add93232cd88ee7ce0166f22e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prax.us.txt	
@@ -0,0 +1,1341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRAX.US,D,20201016,000000,389.1,462.3,382.5,417,288490.068109117,0
+PRAX.US,D,20201019,000000,408.15,435.3,397.5,408.75,19007.466761704,0
+PRAX.US,D,20201020,000000,402.75,426.225,372.9,416.25,36368.400181842,0
+PRAX.US,D,20201021,000000,414.75,460.5,405,448.8,18932.866761331,0
+PRAX.US,D,20201022,000000,448.5,480,421.05,480,18396.266758648,0
+PRAX.US,D,20201023,000000,481.2,482.175,446.175,464.85,16765.200083826,0
+PRAX.US,D,20201026,000000,457.35,480,440.185,465,8514.533375906,0
+PRAX.US,D,20201027,000000,459.3,475.95,445.8,471.15,4313.866688236,0
+PRAX.US,D,20201028,000000,468.15,486.45,445.35,481.05,6989.6667016149995,0
+PRAX.US,D,20201029,000000,486.9,531.397,484.2,512.7,9904.733382856999,0
+PRAX.US,D,20201030,000000,518.7,530.1,497.7,525,4063.866686986,0
+PRAX.US,D,20201102,000000,525,525,487.8,502.35,12164.466727489,0
+PRAX.US,D,20201103,000000,509.1,529.95,484.8,492,10317.333384919999,0
+PRAX.US,D,20201104,000000,492.6,509.7,470.7,493.2,13581.800067909,0
+PRAX.US,D,20201105,000000,492.75,529.35,484.65,524.4,13204.333399355,0
+PRAX.US,D,20201106,000000,519.9,576.3,498.15,516,18470.266759018,0
+PRAX.US,D,20201109,000000,516.15,563.25,489.6,536.55,10184.333384255,0
+PRAX.US,D,20201110,000000,376.2,464.7,358.501,419.7,83237.733749522,0
+PRAX.US,D,20201111,000000,420.45,485.325,420.45,472.2,36505.200182526,0
+PRAX.US,D,20201112,000000,473.55,507,472.5,500.25,16417.733415422,0
+PRAX.US,D,20201113,000000,505.05,526.8,484.65,506.85,22222.933444448,0
+PRAX.US,D,20201116,000000,512.55,512.55,467.55,472.2,14669.33340668,0
+PRAX.US,D,20201117,000000,464.85,570,436.35,522.9,17061.133418639,0
+PRAX.US,D,20201118,000000,527.25,534.6,493.051,526.35,10728.66672031,0
+PRAX.US,D,20201119,000000,517.95,530.175,493.65,510.3,19375.266763543,0
+PRAX.US,D,20201120,000000,516.15,531.45,504.3,518.55,13606.600068033,0
+PRAX.US,D,20201123,000000,522,528.3,510,513.75,8025.733373462,0
+PRAX.US,D,20201124,000000,513.75,541.5,510.9,530.25,9220.866712771,0
+PRAX.US,D,20201125,000000,525.9,610.254,525.9,557.4,12203.133394348999,0
+PRAX.US,D,20201127,000000,565.05,614.1,565.05,612.9,4513.600022568,0
+PRAX.US,D,20201130,000000,619.65,647.325,600,621.9,15315.066743242,0
+PRAX.US,D,20201201,000000,602.25,669.75,585.75,632.7,27207.800136039,0
+PRAX.US,D,20201202,000000,637.65,700.65,628.275,658.95,24610.200123051,0
+PRAX.US,D,20201203,000000,660.75,670.8,621.45,629.4,17175.266752543,0
+PRAX.US,D,20201204,000000,636.15,659.55,616.875,651,10116.266717248,0
+PRAX.US,D,20201207,000000,657.45,694.125,648.675,665.4,33099.066832161996,0
+PRAX.US,D,20201208,000000,671.85,694.8,658.95,665.25,10755.33338711,0
+PRAX.US,D,20201209,000000,662.85,684.75,602.1,639.15,11181.200055906,0
+PRAX.US,D,20201210,000000,634.35,676.5,624,648.75,8473.000042365,0
+PRAX.US,D,20201211,000000,646.35,724.2,627.825,683.1,14786.266740598,0
+PRAX.US,D,20201214,000000,691.8,747.9,622.275,635.25,19189.533429281,0
+PRAX.US,D,20201215,000000,636.3,690,618.675,660,14996.533408316,0
+PRAX.US,D,20201216,000000,658.65,703.05,649.35,657.6,24603.000123015,0
+PRAX.US,D,20201217,000000,651.6,682.35,640.2,672.6,33310.866833221,0
+PRAX.US,D,20201218,000000,680.7,692.7,645,667.5,173761.467535474,0
+PRAX.US,D,20201221,000000,655.95,737.7,652.8,735.15,24875.266791043,0
+PRAX.US,D,20201222,000000,735.15,818.4,729.75,777.6,46267.733564672,0
+PRAX.US,D,20201223,000000,784.2,818.85,765.45,802.05,20586.066769597,0
+PRAX.US,D,20201224,000000,785.7,813.45,759.6,790.05,4527.600022638,0
+PRAX.US,D,20201228,000000,796.65,844.65,780,837.3,15084.066742087,0
+PRAX.US,D,20201229,000000,836.4,877.35,698.4,770.25,23674.733451707,0
+PRAX.US,D,20201230,000000,775.05,802.35,759.825,790.65,8333.866708336,0
+PRAX.US,D,20201231,000000,793.95,859.65,767.55,825.3,18685.133426759,0
+PRAX.US,D,20210104,000000,832.05,843.45,810,811.8,20476.533435716,0
+PRAX.US,D,20210105,000000,816.6,837.15,795.75,827.55,16969.733418182,0
+PRAX.US,D,20210106,000000,826.5,899.7,769.5,863.1,18549.666759415,0
+PRAX.US,D,20210107,000000,868.65,911.908,868.65,903,14220.533404436,0
+PRAX.US,D,20210108,000000,909.75,914.257,867.15,884.4,16854.333417605,0
+PRAX.US,D,20210111,000000,876.15,889.95,836.4,877.2,3091.5333487909998,0
+PRAX.US,D,20210112,000000,875.55,880.65,836.85,857.7,29941.666816375,0
+PRAX.US,D,20210113,000000,859.05,905.85,842.1,898.8,8313.133374899,0
+PRAX.US,D,20210114,000000,901.65,905.85,881.1,897.3,11786.533392266,0
+PRAX.US,D,20210115,000000,888.75,892.2,836.7,862.65,13421.600067108,0
+PRAX.US,D,20210119,000000,871.95,878.25,832.05,838.8,5331.466693324,0
+PRAX.US,D,20210120,000000,840.15,856.8,821.85,852.3,3504.400017522,0
+PRAX.US,D,20210121,000000,856.35,856.35,798.9,812.85,5745.733362062,0
+PRAX.US,D,20210122,000000,807.15,850.8,794.7,846.75,4765.133357159,0
+PRAX.US,D,20210125,000000,853.05,874.5,832.275,852.6,3331.266683323,0
+PRAX.US,D,20210126,000000,851.55,851.55,784.2,807.45,10996.533388316,0
+PRAX.US,D,20210127,000000,784.2,826.65,757.5,782.85,6740.933367038,0
+PRAX.US,D,20210128,000000,780.45,800.325,768.975,778.35,6634.466699839,0
+PRAX.US,D,20210129,000000,778.35,817.35,733.65,763.35,6893.000034465,0
+PRAX.US,D,20210201,000000,764.1,781.05,746.25,764.7,4925.6666912949995,0
+PRAX.US,D,20210202,000000,771.9,797.1,769.35,785.1,3012.200015061,0
+PRAX.US,D,20210203,000000,781.05,781.258,762,777.75,2886.533347766,0
+PRAX.US,D,20210204,000000,777.3,809.1,777.3,800.7,3142.933349048,0
+PRAX.US,D,20210205,000000,810.75,813.9,791.55,804.15,4663.533356651,0
+PRAX.US,D,20210208,000000,803.4,825.45,769.801,817.5,5416.866693751,0
+PRAX.US,D,20210209,000000,809.85,828.9,793.189,799.5,7366.866703501,0
+PRAX.US,D,20210210,000000,799.8,812.25,789.15,797.25,3274.66668304,0
+PRAX.US,D,20210211,000000,795.3,808.725,779.1,786,2366.866678501,0
+PRAX.US,D,20210212,000000,778.65,795,743.1,787.95,1952.933343098,0
+PRAX.US,D,20210216,000000,784.95,803.1,739.95,754.35,3487.5333507709997,0
+PRAX.US,D,20210217,000000,750.75,770.4,748.95,766.2,1810.466675719,0
+PRAX.US,D,20210218,000000,768.15,796.35,739.455,780.3,4076.00002038,0
+PRAX.US,D,20210219,000000,774.9,789,740.85,750.15,2908.600014543,0
+PRAX.US,D,20210222,000000,745.05,768.9,732.027,760.8,3292.933349798,0
+PRAX.US,D,20210223,000000,741.9,761.025,708.45,727.95,5695.800028479,0
+PRAX.US,D,20210224,000000,736.05,788.521,730.95,758.4,5702.200028511,0
+PRAX.US,D,20210225,000000,720.75,778.05,677.1,680.7,3429.466683814,0
+PRAX.US,D,20210226,000000,686.158,723.15,646.8,652.5,7715.800038579,0
+PRAX.US,D,20210301,000000,671.25,695.7,614.7,622.65,4465.066688992,0
+PRAX.US,D,20210302,000000,630,652.875,548.175,555.9,13705.600068528,0
+PRAX.US,D,20210303,000000,559.35,567.45,522.6,533.4,17115.200085575998,0
+PRAX.US,D,20210304,000000,537.15,537.15,472.05,493.35,12573.600062868,0
+PRAX.US,D,20210305,000000,496.05,547.8,482.793,546.3,7448.733370577,0
+PRAX.US,D,20210308,000000,563.25,599.55,552.3,590.55,9546.533381066,0
+PRAX.US,D,20210309,000000,593.7,638.85,592.575,602.7,4535.133356009,0
+PRAX.US,D,20210310,000000,606.3,682.5,584.4,657.75,4768.466690509,0
+PRAX.US,D,20210311,000000,657,753,657,678.75,5470.333360685,0
+PRAX.US,D,20210312,000000,675.9,705.3,617.925,664.5,4585.200022926,0
+PRAX.US,D,20210315,000000,660.45,663.6,582.675,629.1,20742.933437048,0
+PRAX.US,D,20210316,000000,626.1,637.2,589.2,621.75,9112.00004556,0
+PRAX.US,D,20210317,000000,604.8,641.55,544.65,637.65,9957.000049785,0
+PRAX.US,D,20210318,000000,633.75,640.275,542.025,579.6,19579.666764565,0
+PRAX.US,D,20210319,000000,572.4,579.3,455.7,509.25,99200.467162669,0
+PRAX.US,D,20210322,000000,508.35,559.2,502.951,550.2,14285.400071427,0
+PRAX.US,D,20210323,000000,536.25,537.052,488.475,501.3,16947.533418071,0
+PRAX.US,D,20210324,000000,504.45,515.925,465.75,495.15,9860.266715968,0
+PRAX.US,D,20210325,000000,484.2,494.1,450.75,483.9,9301.600046508,0
+PRAX.US,D,20210326,000000,491.4,491.4,453,463.35,3684.266685088,0
+PRAX.US,D,20210329,000000,465,482.4,453.15,453.9,4677.6000233879995,0
+PRAX.US,D,20210330,000000,450.3,461.55,422.73,440.1,6361.266698472999,0
+PRAX.US,D,20210331,000000,447.45,496.5,446.25,491.4,5424.533360456,0
+PRAX.US,D,20210401,000000,490.95,509.25,452.55,462.75,8268.333374675,0
+PRAX.US,D,20210405,000000,473.7,496.65,463.95,495.75,3404.733350357,0
+PRAX.US,D,20210406,000000,489.15,512.7,419.1,421.8,20692.133436794,0
+PRAX.US,D,20210407,000000,423.15,426.6,407.85,421.95,12123.266727283,0
+PRAX.US,D,20210408,000000,422.1,457.5,417.75,450.3,8195.200040976,0
+PRAX.US,D,20210409,000000,444.45,458.1,424.8,443.1,9254.800046274,0
+PRAX.US,D,20210412,000000,441.6,456.187,432.3,449.25,10042.600050213,0
+PRAX.US,D,20210413,000000,453.3,469.8,444.225,455.55,5127.266692303,0
+PRAX.US,D,20210414,000000,455.55,459.9,374.55,379.5,46241.133564539,0
+PRAX.US,D,20210415,000000,380.4,403.35,369.75,387.75,53967.400269837,0
+PRAX.US,D,20210416,000000,391.35,444.15,373.678,410.55,15278.533409726,0
+PRAX.US,D,20210419,000000,405.6,425.85,390,398.7,7256.00003628,0
+PRAX.US,D,20210420,000000,394.65,408.075,386.925,389.55,8561.000042805,0
+PRAX.US,D,20210421,000000,391.65,443.55,391.5,443.25,19908.00009954,0
+PRAX.US,D,20210422,000000,441.45,456,427.8,450.6,13169.600065848,0
+PRAX.US,D,20210423,000000,455.1,458.1,417.45,418.95,9403.400047017,0
+PRAX.US,D,20210426,000000,428.7,470.4,422.188,467.7,18826.266760798,0
+PRAX.US,D,20210427,000000,468.6,469.05,444,450.9,9143.200045716,0
+PRAX.US,D,20210428,000000,445.95,479.85,442.5,474.75,16779.400083897,0
+PRAX.US,D,20210429,000000,480.9,489,450,483.3,11794.600058973,0
+PRAX.US,D,20210430,000000,471.6,478.2,425.925,459.9,21946.800109734,0
+PRAX.US,D,20210503,000000,461.7,463.95,441.9,443.4,10247.000051235,0
+PRAX.US,D,20210504,000000,435.9,445.05,377.25,378.3,30835.533487511,0
+PRAX.US,D,20210505,000000,383.1,407.85,376.05,394.95,11071.33338869,0
+PRAX.US,D,20210506,000000,396.3,420,388.5,414.3,8729.066710312,0
+PRAX.US,D,20210507,000000,417.9,432.15,412.65,420.9,7050.466701919,0
+PRAX.US,D,20210510,000000,418.05,418.05,384.75,387.9,6288.200031441,0
+PRAX.US,D,20210511,000000,378.75,412.65,378.75,387.75,11493.866724136,0
+PRAX.US,D,20210512,000000,359.1,365.1,298.35,324.45,40766.133537164,0
+PRAX.US,D,20210513,000000,322.2,337.5,268.35,281.55,77960.200389801,0
+PRAX.US,D,20210514,000000,300,330,296.25,325.5,315136.334909015,0
+PRAX.US,D,20210517,000000,322.2,331.875,307.95,314.25,43462.333550645,0
+PRAX.US,D,20210518,000000,314.25,319.65,293.7,307.65,61381.866973576,0
+PRAX.US,D,20210519,000000,297.3,307.95,291.15,296.55,34757.33350712,0
+PRAX.US,D,20210520,000000,296.25,327,282.3,301.95,39209.800196049,0
+PRAX.US,D,20210521,000000,309,315.45,285.3,294.6,23810.066785717,0
+PRAX.US,D,20210524,000000,300.45,300.45,283.5,290.55,20349.866768416,0
+PRAX.US,D,20210525,000000,292.8,300.15,285.45,291.9,33031.200165156,0
+PRAX.US,D,20210526,000000,295.8,298.8,274.5,276.45,27281.200136405998,0
+PRAX.US,D,20210527,000000,275.4,282.45,265.2,279.6,45441.200227206,0
+PRAX.US,D,20210528,000000,281.55,299.1,280.5,293.85,30415.600152078,0
+PRAX.US,D,20210601,000000,293.85,299.7,285,296.1,15109.600075548,0
+PRAX.US,D,20210602,000000,297,299.1,280.5,285.9,24747.133457068998,0
+PRAX.US,D,20210603,000000,281.7,292.5,270.15,279,24609.933456382998,0
+PRAX.US,D,20210604,000000,281.7,296.4,280.8,289.05,22326.933444968,0
+PRAX.US,D,20210607,000000,291.75,301.5,280.65,297.9,31267.400156337,0
+PRAX.US,D,20210608,000000,300,312.45,296.1,306.3,21569.800107848998,0
+PRAX.US,D,20210609,000000,307.5,315,300.9,307.05,16170.733414187,0
+PRAX.US,D,20210610,000000,307.8,315.3,299.4,309.6,20071.933433693,0
+PRAX.US,D,20210611,000000,308.85,309.3,297.202,301.05,15270.866743020999,0
+PRAX.US,D,20210614,000000,305.7,315,302.4,310.65,24122.133453944,0
+PRAX.US,D,20210615,000000,330,330.75,298.5,302.7,38052.733523597,0
+PRAX.US,D,20210616,000000,292.65,335.85,288.9,330.15,35785.933512263,0
+PRAX.US,D,20210617,000000,328.2,341.4,319.8,338.85,28021.333473439998,0
+PRAX.US,D,20210618,000000,332.55,347.1,315.75,322.8,107610.00053805,0
+PRAX.US,D,20210621,000000,325.95,340.65,297.15,307.65,26797.466800653998,0
+PRAX.US,D,20210622,000000,307.05,309.15,286.05,294.45,22606.466779699,0
+PRAX.US,D,20210623,000000,295.05,299.925,284.25,289.95,17153.466752434,0
+PRAX.US,D,20210624,000000,293.55,311.85,289.2,293.1,19646.133431563998,0
+PRAX.US,D,20210625,000000,293.4,307.8,286.95,301.5,148205.467407694,0
+PRAX.US,D,20210628,000000,303,307.845,293.7,301.2,27115.600135578,0
+PRAX.US,D,20210629,000000,301.8,306.15,292.2,298.65,14459.666738965,0
+PRAX.US,D,20210630,000000,298.65,299.7,270.9,274.2,38323.400191617,0
+PRAX.US,D,20210701,000000,275.85,279,268.95,276.3,14490.00007245,0
+PRAX.US,D,20210702,000000,279.75,286.8,273.6,281.85,9324.66671329,0
+PRAX.US,D,20210706,000000,283.65,292.5,273,291.6,9492.133380794,0
+PRAX.US,D,20210707,000000,293.4,293.55,283.2,289.5,7472.933370698,0
+PRAX.US,D,20210708,000000,280.35,299.55,271.95,297,10124.266717288,0
+PRAX.US,D,20210709,000000,298.35,306.75,290.4,292.8,8430.200042151,0
+PRAX.US,D,20210712,000000,289.8,295.35,281.7,288.45,10258.333384625,0
+PRAX.US,D,20210713,000000,285.75,289.95,271.5,282.9,12367.266728503,0
+PRAX.US,D,20210714,000000,286.2,286.2,260.1,260.85,7525.866704296,0
+PRAX.US,D,20210715,000000,259.2,259.2,248.7,258.15,5837.133362519,0
+PRAX.US,D,20210716,000000,263.25,275.4,258.375,261.15,7101.600035508,0
+PRAX.US,D,20210719,000000,252.15,263.4,252,262.95,7251.33336959,0
+PRAX.US,D,20210720,000000,263.7,281.025,258.3,275.55,10687.066720102,0
+PRAX.US,D,20210721,000000,274.8,275.55,255.75,261.15,11797.800058989,0
+PRAX.US,D,20210722,000000,259.2,276.15,251.7,259.5,10055.066716942,0
+PRAX.US,D,20210723,000000,258.75,260.7,239.775,245.85,11380.400056901999,0
+PRAX.US,D,20210726,000000,243.9,247.2,235.951,245.1,7885.533372761,0
+PRAX.US,D,20210727,000000,244.8,244.8,230.55,235.5,8393.466708634,0
+PRAX.US,D,20210728,000000,235.65,246.6,231,237.15,18709.866760216,0
+PRAX.US,D,20210729,000000,239.55,242.7,231.9,235.2,13000.733398336999,0
+PRAX.US,D,20210730,000000,232.65,240.75,230.7,234,9446.266713898,0
+PRAX.US,D,20210802,000000,238.65,239.175,231,233.7,7521.133370939,0
+PRAX.US,D,20210803,000000,234.75,235.05,218.25,222.3,10405.266718693,0
+PRAX.US,D,20210804,000000,219.75,225.9,210.9,213.45,9222.866712781,0
+PRAX.US,D,20210805,000000,213.15,225.3,212.4,220.95,9425.000047125,0
+PRAX.US,D,20210806,000000,223.5,227.1,215.55,221.4,5300.8666931709995,0
+PRAX.US,D,20210809,000000,224.175,226.65,216.9,219.6,4383.733355252,0
+PRAX.US,D,20210810,000000,221.7,227.4,214.95,226.65,12690.266730117999,0
+PRAX.US,D,20210811,000000,226.2,227.7,220.713,225.75,9648.400048242,0
+PRAX.US,D,20210812,000000,226.8,226.8,206.25,208.2,11408.333390374999,0
+PRAX.US,D,20210813,000000,208.65,217.5,205.65,207,13199.666732665,0
+PRAX.US,D,20210816,000000,207,207,191.25,197.25,21423.600107118,0
+PRAX.US,D,20210817,000000,191.85,245.839,190.65,233.25,29179.733479232,0
+PRAX.US,D,20210818,000000,230.85,243.45,223.65,240.15,13837.33340252,0
+PRAX.US,D,20210819,000000,235.5,257.848,228.75,249.45,16162.266747478,0
+PRAX.US,D,20210820,000000,255.9,293.85,255.75,281.4,33115.933498913,0
+PRAX.US,D,20210823,000000,278.25,312.75,274.05,297.45,51669.800258349,0
+PRAX.US,D,20210824,000000,294.9,297.9,266.85,276.9,17438.400087192,0
+PRAX.US,D,20210825,000000,273.3,284.673,270.9,276,7703.466705184,0
+PRAX.US,D,20210826,000000,280.65,286.8,268.8,271.8,12508.800062544,0
+PRAX.US,D,20210827,000000,274.2,301.827,271.087,297.6,31361.066823472,0
+PRAX.US,D,20210830,000000,297.75,302.1,283.5,286.05,11308.00005654,0
+PRAX.US,D,20210831,000000,285.45,299.7,271.95,298.05,19697.200098486,0
+PRAX.US,D,20210901,000000,297.6,299.1,280.35,295.5,11689.866725116,0
+PRAX.US,D,20210902,000000,293.85,318.15,289.35,315,13626.333401464999,0
+PRAX.US,D,20210903,000000,321.3,325.5,309.15,321.6,13429.533400481,0
+PRAX.US,D,20210907,000000,320.1,350.025,297.9,338.4,21251.000106255,0
+PRAX.US,D,20210908,000000,336.9,338.4,300.15,304.35,21224.200106121,0
+PRAX.US,D,20210909,000000,308.25,320.4,289.575,302.7,15971.066746522,0
+PRAX.US,D,20210910,000000,302.7,323.4,294,314.55,17731.266755323,0
+PRAX.US,D,20210913,000000,315.15,315.6,286.2,310.8,14125.533403961,0
+PRAX.US,D,20210914,000000,310.8,321.75,303.15,304.35,14227.600071138,0
+PRAX.US,D,20210915,000000,303,305.4,290.475,295.65,17702.466755179,0
+PRAX.US,D,20210916,000000,295.8,307.65,285.6,306.6,25254.00012627,0
+PRAX.US,D,20210917,000000,310.2,320.85,296.1,299.4,138848.067360907,0
+PRAX.US,D,20210920,000000,292.05,294.9,271.35,278.55,19102.266762178,0
+PRAX.US,D,20210921,000000,280.8,313.95,280.8,313.05,16543.333416049998,0
+PRAX.US,D,20210922,000000,313.2,313.65,294.3,299.7,10128.866717311,0
+PRAX.US,D,20210923,000000,302.85,302.85,281.55,301.05,7180.400035902,0
+PRAX.US,D,20210924,000000,295.35,305.25,289.65,299.7,8609.933376383,0
+PRAX.US,D,20210927,000000,298.2,323.325,294.15,320.25,15126.400075632,0
+PRAX.US,D,20210928,000000,315.75,317.85,302.4,306.15,9066.733378667,0
+PRAX.US,D,20210929,000000,308.1,308.1,275.25,279.9,10111.000050555,0
+PRAX.US,D,20210930,000000,281.85,286.2,275.25,277.35,5663.133361649,0
+PRAX.US,D,20211001,000000,279.15,290.1,273.6,289.35,8191.533374291,0
+PRAX.US,D,20211004,000000,287.25,292.575,275.25,283.95,6426.733365467,0
+PRAX.US,D,20211005,000000,285.75,289.65,279.9,286.5,5938.133363024,0
+PRAX.US,D,20211006,000000,280.65,292.5,262.5,291.9,32688.400163442,0
+PRAX.US,D,20211007,000000,294.75,300.3,285.6,288.15,7380.466703569,0
+PRAX.US,D,20211008,000000,289.35,304.35,276.6,297.3,8389.866708616,0
+PRAX.US,D,20211011,000000,297.6,299.4,289.05,289.5,5323.866693286,0
+PRAX.US,D,20211012,000000,289.95,295.495,265.65,271.05,8559.600042798,0
+PRAX.US,D,20211013,000000,271.05,275.25,266.25,273.75,11206.6667227,0
+PRAX.US,D,20211014,000000,278.1,286.2,272.55,285.75,6424.00003212,0
+PRAX.US,D,20211015,000000,291.9,304.95,284.851,300.15,12262.733394646999,0
+PRAX.US,D,20211018,000000,298.8,307.35,273.811,274.95,7439.933370533,0
+PRAX.US,D,20211019,000000,272.7,298.65,272.7,296.7,10604.600053023,0
+PRAX.US,D,20211020,000000,296.1,318.9,279.93,306.6,8240.533374536,0
+PRAX.US,D,20211021,000000,304.65,332.25,304.65,325.8,6406.00003203,0
+PRAX.US,D,20211022,000000,325.2,333.9,308.115,329.1,5837.000029185,0
+PRAX.US,D,20211025,000000,328.95,345.9,325.05,344.85,4816.733357417,0
+PRAX.US,D,20211026,000000,346.65,353.4,331.8,339.45,15571.200077856,0
+PRAX.US,D,20211027,000000,338.55,339.3,320.55,325.05,4210.333354385,0
+PRAX.US,D,20211028,000000,327,344.55,315.246,324.15,10339.066718361999,0
+PRAX.US,D,20211029,000000,325.95,325.95,307.5,312,8484.866709091,0
+PRAX.US,D,20211101,000000,311.85,339.45,305.25,325.95,15316.00007658,0
+PRAX.US,D,20211102,000000,324.6,326.85,282.9,325.5,14534.800072674,0
+PRAX.US,D,20211103,000000,322.05,341.7,315.75,329.55,22723.666780285,0
+PRAX.US,D,20211104,000000,334.05,341.55,326.85,333.3,13159.266732463,0
+PRAX.US,D,20211105,000000,320.25,343.35,320.25,331.95,12624.466729789,0
+PRAX.US,D,20211108,000000,333.75,339.6,322.65,332.1,21487.466774104,0
+PRAX.US,D,20211109,000000,331.2,334.125,315,329.85,10370.200051851,0
+PRAX.US,D,20211110,000000,331.2,335.176,308.55,312.15,10717.33338692,0
+PRAX.US,D,20211111,000000,310.5,323.85,302.85,305.55,11637.200058186,0
+PRAX.US,D,20211112,000000,307.5,318.6,295.2,304.8,5549.066694412,0
+PRAX.US,D,20211115,000000,304.95,307.8,285,289.8,16230.266747818,0
+PRAX.US,D,20211116,000000,288.45,303.9,281.4,296.85,12015.666726745,0
+PRAX.US,D,20211117,000000,297.6,298.05,280.65,281.55,9468.400047342,0
+PRAX.US,D,20211118,000000,282,291.9,272.55,281.7,10575.200052876,0
+PRAX.US,D,20211119,000000,285.9,293.1,278.55,280.05,13389.400066947,0
+PRAX.US,D,20211122,000000,283.5,284.55,256.8,264.3,23308.133449874,0
+PRAX.US,D,20211123,000000,262.95,265.8,251.55,265.05,13727.666735305,0
+PRAX.US,D,20211124,000000,262.5,282.718,260.4,276,21651.866774926,0
+PRAX.US,D,20211126,000000,267.6,278.7,248.25,251.4,20055.133433609,0
+PRAX.US,D,20211129,000000,257.7,268.5,254.4,256.35,29939.266816363,0
+PRAX.US,D,20211130,000000,253.5,262.875,242.7,256.65,31241.866822876,0
+PRAX.US,D,20211201,000000,264.15,270.75,252.9,257.25,26302.733464847,0
+PRAX.US,D,20211202,000000,255.75,301.5,255.75,295.65,30982.133488244,0
+PRAX.US,D,20211203,000000,294.45,299.7,264.15,270,27036.933468518,0
+PRAX.US,D,20211206,000000,276.45,285.232,264.9,281.25,28434.066808837,0
+PRAX.US,D,20211207,000000,284.7,304.05,283.5,286.65,38957.533528121,0
+PRAX.US,D,20211208,000000,284.7,303.15,280.5,287.25,18238.733424527,0
+PRAX.US,D,20211209,000000,279.45,302.548,271.5,272.25,18721.266760273,0
+PRAX.US,D,20211210,000000,273.9,274.35,262.95,265.5,9962.400049812,0
+PRAX.US,D,20211213,000000,267,285,260.7,273.3,20723.200103616,0
+PRAX.US,D,20211214,000000,266.7,277.5,260.25,273,13064.066731986999,0
+PRAX.US,D,20211215,000000,270.9,280.05,258,278.1,19924.466766289,0
+PRAX.US,D,20211216,000000,291.9,299.085,276.075,281.25,15140.466742368999,0
+PRAX.US,D,20211217,000000,280.2,284.7,244.65,260.7,161884.00080942,0
+PRAX.US,D,20211220,000000,248.55,276.525,244.8,275.1,21925.33344296,0
+PRAX.US,D,20211221,000000,280.05,292.95,268.275,285.15,17301.866753176,0
+PRAX.US,D,20211222,000000,282,297.3,273.525,297,12671.600063358,0
+PRAX.US,D,20211223,000000,295.35,312.75,291.6,309.15,16814.00008407,0
+PRAX.US,D,20211227,000000,309.15,309.15,278.41,295.05,10596.00005298,0
+PRAX.US,D,20211228,000000,291,306.45,283.068,292.65,7213.533369401,0
+PRAX.US,D,20211229,000000,294,294,264.3,279.6,12706.00006353,0
+PRAX.US,D,20211230,000000,269.7,298.65,269.7,292.8,9237.066712852,0
+PRAX.US,D,20211231,000000,292.95,304.05,281.55,295.5,6383.133365249,0
+PRAX.US,D,20220103,000000,295.8,309,284.7,304.35,10464.866718991,0
+PRAX.US,D,20220104,000000,306.9,307.575,288.15,298.65,9509.466714214,0
+PRAX.US,D,20220105,000000,298.65,300,274.35,275.55,13007.066731702,0
+PRAX.US,D,20220106,000000,277.95,294.196,269.55,284.85,10470.266719018,0
+PRAX.US,D,20220107,000000,284.55,302.55,269.25,271.65,8492.133375794,0
+PRAX.US,D,20220110,000000,266.85,273.75,244.05,253.35,11355.33339011,0
+PRAX.US,D,20220111,000000,251.4,270.75,250.5,269.55,5731.200028656,0
+PRAX.US,D,20220112,000000,273.75,273.75,257.85,260.7,9891.733382792,0
+PRAX.US,D,20220113,000000,260.55,264.45,250.5,256.5,10340.66671837,0
+PRAX.US,D,20220114,000000,253.95,266.25,238.65,262.95,10541.266719373,0
+PRAX.US,D,20220118,000000,256.2,260.7,214.5,216.9,20436.800102184,0
+PRAX.US,D,20220119,000000,218.7,231.9,214.8,222.75,17991.866756626,0
+PRAX.US,D,20220120,000000,226.2,242.4,215.1,217.2,9546.00004773,0
+PRAX.US,D,20220121,000000,212.85,236.4,210.15,225,16850.66675092,0
+PRAX.US,D,20220124,000000,215.4,221.175,195.3,219.45,27524.733470957,0
+PRAX.US,D,20220125,000000,214.65,224.7,199.8,217.5,11183.266722583,0
+PRAX.US,D,20220126,000000,224.25,233.85,196.65,200.85,34071.466837023996,0
+PRAX.US,D,20220127,000000,204,229.8,189.3,193.35,12174.466727539,0
+PRAX.US,D,20220128,000000,191.4,205.95,187.35,198.9,9855.600049278,0
+PRAX.US,D,20220131,000000,202.8,225.3,197.1,222.9,12356.466728449,0
+PRAX.US,D,20220201,000000,223.5,226.2,212.85,218.7,9585.266714592999,0
+PRAX.US,D,20220202,000000,218.7,218.7,195.15,201.6,17900.800089504,0
+PRAX.US,D,20220203,000000,199.05,206.25,190.5,190.95,8988.400044942,0
+PRAX.US,D,20220204,000000,191.55,205.8,187.95,197.25,14353.466738434,0
+PRAX.US,D,20220207,000000,197.25,204.6,195,199.95,12671.466730024,0
+PRAX.US,D,20220208,000000,198.75,204,193.875,203.1,20059.400100297,0
+PRAX.US,D,20220209,000000,207.6,220.65,206.4,214.05,10554.266719438,0
+PRAX.US,D,20220210,000000,207,214.5,194.4,199.8,12549.000062744999,0
+PRAX.US,D,20220211,000000,202.05,205.588,185.7,192.75,10246.866717900999,0
+PRAX.US,D,20220214,000000,194.7,195.9,184.8,191.4,7914.533372906,0
+PRAX.US,D,20220215,000000,196.95,205.35,196.95,203.25,12577.266729553,0
+PRAX.US,D,20220216,000000,200.85,203.4,194.55,198.15,8250.800041254,0
+PRAX.US,D,20220217,000000,195.6,198.187,186.765,189,21515.000107575,0
+PRAX.US,D,20220218,000000,186.75,197.1,186,190.95,8999.866711666,0
+PRAX.US,D,20220222,000000,190.5,202.05,190.5,194.85,13176.66673255,0
+PRAX.US,D,20220223,000000,198.45,198.45,186.913,193.2,19596.333431315,0
+PRAX.US,D,20220224,000000,183.45,206.1,183.45,206.1,10883.200054416,0
+PRAX.US,D,20220225,000000,208.2,210,194.25,199.95,10110.400050552,0
+PRAX.US,D,20220228,000000,195.45,205.764,191.4,196.5,19039.066761862,0
+PRAX.US,D,20220301,000000,193.95,204.075,192.075,196.2,10943.533388051,0
+PRAX.US,D,20220302,000000,197.55,202.95,193.65,195.75,14311.800071559,0
+PRAX.US,D,20220303,000000,199.35,201.9,188.85,192.6,16112.466747229,0
+PRAX.US,D,20220304,000000,190.05,195.6,190.05,191.55,14169.066737512,0
+PRAX.US,D,20220307,000000,192.45,206.4,190.875,201.3,15171.866742526,0
+PRAX.US,D,20220308,000000,201.6,206.25,190.8,198.6,8363.266708483,0
+PRAX.US,D,20220309,000000,205.35,207.975,195.6,206.4,12874.00006437,0
+PRAX.US,D,20220310,000000,202.5,202.5,195.6,200.1,7664.866704991,0
+PRAX.US,D,20220311,000000,197.85,204.75,185.1,185.7,8821.733377442,0
+PRAX.US,D,20220314,000000,186.6,189.675,160.65,163.65,17928.133422974,0
+PRAX.US,D,20220315,000000,165.45,165.45,155.575,158.25,12034.733393507,0
+PRAX.US,D,20220316,000000,163.95,163.95,150.825,160.05,15128.533408976,0
+PRAX.US,D,20220317,000000,157.05,176.175,157.05,166.65,46308.200231541,0
+PRAX.US,D,20220318,000000,169.05,177.9,165,177,32768.600163843,0
+PRAX.US,D,20220321,000000,174.15,178.2,163.35,164.1,12175.133394209,0
+PRAX.US,D,20220322,000000,164.1,178.95,163.35,178.05,14916.933407917999,0
+PRAX.US,D,20220323,000000,175.95,177.075,168,168.15,9522.00004761,0
+PRAX.US,D,20220324,000000,171.9,174.3,163.2,173.55,5789.400028947,0
+PRAX.US,D,20220325,000000,172.65,172.65,162.75,166.35,7531.666704325,0
+PRAX.US,D,20220328,000000,166.5,169.05,156.9,163.95,5561.733361142,0
+PRAX.US,D,20220329,000000,165.3,174.3,162,166.35,30033.666816835,0
+PRAX.US,D,20220330,000000,165.45,166.35,152.7,154.2,12320.933394938,0
+PRAX.US,D,20220331,000000,153.45,158.1,152.1,153.15,10122.066717276999,0
+PRAX.US,D,20220401,000000,155.25,163.8,153,160.5,25332.066793326998,0
+PRAX.US,D,20220404,000000,161.25,163.725,153.15,161.1,13270.133399684,0
+PRAX.US,D,20220405,000000,162.3,168.75,159,163.95,14850.866740921,0
+PRAX.US,D,20220406,000000,162,174.15,156.45,170.1,16141.866747376,0
+PRAX.US,D,20220407,000000,168.45,168.9,163.2,164.55,8959.800044799,0
+PRAX.US,D,20220408,000000,163.35,163.35,152.85,154.2,9932.533382996,0
+PRAX.US,D,20220411,000000,151.95,157.05,140.325,143.55,10871.133387689,0
+PRAX.US,D,20220412,000000,146.1,148.95,137.4,139.65,8275.866708046,0
+PRAX.US,D,20220413,000000,140.1,145.65,138.15,145.2,13149.533399081,0
+PRAX.US,D,20220414,000000,145.2,145.2,125.55,129.6,20947.200104736,0
+PRAX.US,D,20220418,000000,129.9,132.15,122.4,126.6,16435.600082178,0
+PRAX.US,D,20220419,000000,125.7,130.8,120.6,124.2,11765.266725493,0
+PRAX.US,D,20220420,000000,127.5,128.1,118.5,124.5,14628.266739808,0
+PRAX.US,D,20220421,000000,125.4,127.05,120.9,123.3,23839.200119196,0
+PRAX.US,D,20220422,000000,122.55,131.1,119.7,130.5,23785.000118925,0
+PRAX.US,D,20220425,000000,129.9,133.5,126.75,132.15,17576.266754548,0
+PRAX.US,D,20220426,000000,130.8,133.5,118.95,122.7,25401.400127007,0
+PRAX.US,D,20220427,000000,121.8,132.225,116.85,124.8,24607.866789706,0
+PRAX.US,D,20220428,000000,126.3,133.35,121.05,128.85,64340.733655037,0
+PRAX.US,D,20220429,000000,123,125.85,112.2,121.5,32637.400163186998,0
+PRAX.US,D,20220502,000000,122.7,135.3,121.5,132,31483.466824084,0
+PRAX.US,D,20220503,000000,131.4,136.8,121.5,126,13711.466735224,0
+PRAX.US,D,20220504,000000,126.45,131.85,119.25,131.1,9287.533379770999,0
+PRAX.US,D,20220505,000000,128.4,130.8,119.85,121.95,14016.533403416,0
+PRAX.US,D,20220506,000000,120.6,122.55,114,121.2,18281.000091405,0
+PRAX.US,D,20220509,000000,117.3,121.473,108.75,110.85,17229.666752815,0
+PRAX.US,D,20220510,000000,122.7,145.95,109.65,138.15,60661.400303307,0
+PRAX.US,D,20220511,000000,137.7,143.775,131.25,131.25,44684.200223421,0
+PRAX.US,D,20220512,000000,129,136.35,125.1,136.05,26474.600132372998,0
+PRAX.US,D,20220513,000000,140.25,158.925,135.15,155.25,41608.333541375,0
+PRAX.US,D,20220516,000000,154.95,199.95,153.9,163.8,110449.000552245,0
+PRAX.US,D,20220517,000000,166.2,174.825,159.9,164.25,36784.133517254,0
+PRAX.US,D,20220518,000000,157.95,162.6,147.9,151.65,21226.866772801,0
+PRAX.US,D,20220519,000000,151.5,163.5,150.975,153.9,21300.733439837,0
+PRAX.US,D,20220520,000000,157.35,161.25,149.7,160.65,19926.133432964,0
+PRAX.US,D,20220523,000000,163.2,163.2,146.55,147.3,12141.133394039,0
+PRAX.US,D,20220524,000000,145.5,145.5,133.5,136.05,16517.533415921,0
+PRAX.US,D,20220525,000000,136.2,139.65,131.7,132.6,15205.466742694,0
+PRAX.US,D,20220526,000000,132,138,124.2,125.7,20508.866769211,0
+PRAX.US,D,20220527,000000,126.3,127.5,120.9,126.15,28365.333475159998,0
+PRAX.US,D,20220531,000000,127.05,135.15,123.9,124.5,37890.00018945,0
+PRAX.US,D,20220601,000000,126.3,129.075,119.55,121.2,37007.733518372,0
+PRAX.US,D,20220602,000000,120.15,126.45,116.25,123.75,15635.133411509,0
+PRAX.US,D,20220603,000000,116.55,131.25,116.4,128.85,33303.466833184,0
+PRAX.US,D,20220606,000000,47.4,52.95,27.3,28.2,2336668.078350007,0
+PRAX.US,D,20220607,000000,26.85,28.8,25.5,27.6,545827.402729137,0
+PRAX.US,D,20220608,000000,27.15,28.65,26.55,27,306633.001533165,0
+PRAX.US,D,20220609,000000,27.3,27.342,25.65,26.25,213013.534398401,0
+PRAX.US,D,20220610,000000,26.25,27.6,25.05,26.7,179630.800898154,0
+PRAX.US,D,20220613,000000,24.75,27.75,24.45,27.3,176827.467550804,0
+PRAX.US,D,20220614,000000,27.6,29.25,26.4,28.65,151127.800755639,0
+PRAX.US,D,20220615,000000,28.35,30.3,28.2,28.95,169969.33418318,0
+PRAX.US,D,20220616,000000,28.35,29.85,27.6,29.1,140938.66737136,0
+PRAX.US,D,20220617,000000,29.25,31.95,28.6515,31.2,459118.335628925,0
+PRAX.US,D,20220621,000000,31.05,32.4,30.6,31.05,134492.200672461,0
+PRAX.US,D,20220622,000000,30.6,32.85,29.7,31.8,143631.200718156,0
+PRAX.US,D,20220623,000000,31.53,35.1,31.2,35.1,116735.533917011,0
+PRAX.US,D,20220624,000000,35.1,35.25,31.95,35.1,191759.600958798,0
+PRAX.US,D,20220627,000000,34.35,37.8,33.4785,37.2,102258.200511291,0
+PRAX.US,D,20220628,000000,37.5,39.15,34.65,35.85,122877.533947721,0
+PRAX.US,D,20220629,000000,36,37.95,35.4,37.65,76221.533714441,0
+PRAX.US,D,20220630,000000,36.45,37.875,35.25,36.75,70669.533686681,0
+PRAX.US,D,20220701,000000,37.05,37.65,35.7,37.65,56131.000280655,0
+PRAX.US,D,20220705,000000,36.75,39.225,36.3,39,72686.867030101,0
+PRAX.US,D,20220706,000000,38.85,42,38.475,39.45,70395.000351975,0
+PRAX.US,D,20220707,000000,40.05,42,39.6,42,81040.333738535,0
+PRAX.US,D,20220708,000000,41.7,49.5,40.35,49.05,121562.400607812,0
+PRAX.US,D,20220711,000000,48.75,50.4,45.75,48.6,112041.667226875,0
+PRAX.US,D,20220712,000000,49.35,51.075,46.8,50.25,66928.267001308,0
+PRAX.US,D,20220713,000000,49.5,54.6,49.0845,53.25,71302.400356512,0
+PRAX.US,D,20220714,000000,52.95,53.7,47.85,50.7,52098.133593824,0
+PRAX.US,D,20220715,000000,53.4,53.85,48.6,53.7,59301.733629842,0
+PRAX.US,D,20220718,000000,51.78,55.05,49.8,50.25,71042.933688548,0
+PRAX.US,D,20220719,000000,49.95,53.2515,49.65,52.2,56686.400283432,0
+PRAX.US,D,20220720,000000,51.45,56.682,51.3,53.55,44598.066889657,0
+PRAX.US,D,20220721,000000,54.15,54.45,52.575,52.95,32940.266831368,0
+PRAX.US,D,20220722,000000,52.95,53.475,47.55,48.15,33568.466834508996,0
+PRAX.US,D,20220725,000000,48.3,48.9,46.05,47.7,31491.733490792,0
+PRAX.US,D,20220726,000000,47.7,53.475,46.05,49.95,37672.866855030996,0
+PRAX.US,D,20220727,000000,50.55,53.1,49.5,52.8,35113.066842232,0
+PRAX.US,D,20220728,000000,52.5,54.15,49.725,53.1,33483.133500749,0
+PRAX.US,D,20220729,000000,52.35,53.8125,51.15,52.95,40587.066869602,0
+PRAX.US,D,20220801,000000,52.05,52.95,48.15,48.45,30452.200152261,0
+PRAX.US,D,20220802,000000,47.85,49.65,44.25,46.35,74536.06703934699,0
+PRAX.US,D,20220803,000000,45.75,51,45.45,48.3,44696.600223483,0
+PRAX.US,D,20220804,000000,49.05,50.7,47.55,49.65,46722.533566946,0
+PRAX.US,D,20220805,000000,49.2,50.7,47.3835,49.2,65280.400326402,0
+PRAX.US,D,20220808,000000,50.1,59.1,49.95,58.95,71037.800355189,0
+PRAX.US,D,20220809,000000,58.65,60.45,53.868,60.15,51157.866922456,0
+PRAX.US,D,20220810,000000,62.55,72.6,61.701,71.55,48232.333574495,0
+PRAX.US,D,20220811,000000,70.65,73.35,61.95,63.6,48390.733575287,0
+PRAX.US,D,20220812,000000,63.75,66.3,63.6,65.55,36857.133517619,0
+PRAX.US,D,20220815,000000,64.35,70.8,62.1,69.9,37104.66685219,0
+PRAX.US,D,20220816,000000,69.9,69.9,62.7315,64.05,31543.800157719,0
+PRAX.US,D,20220817,000000,62.85,65.475,61.8,63,27389.133470279,0
+PRAX.US,D,20220818,000000,62.25,62.55,55.2,56.85,39671.733531692,0
+PRAX.US,D,20220819,000000,56.25,59.4,55.65,55.95,26625.066799792,0
+PRAX.US,D,20220822,000000,54.9,57.675,54.9,56.4,29818.800149094,0
+PRAX.US,D,20220823,000000,57,61.05,56.85,60.3,51097.000255485,0
+PRAX.US,D,20220824,000000,61.05,65.8215,59.85,64.35,34373.666838535,0
+PRAX.US,D,20220825,000000,65.25,65.55,62.85,65.1,27019.133468429,0
+PRAX.US,D,20220826,000000,65.1,65.9565,60,60.75,67735.467005344,0
+PRAX.US,D,20220829,000000,59.25,62.4,57.45,57.75,32329.733494982,0
+PRAX.US,D,20220830,000000,57.75,58.35,48.3,48.75,41468.00020734,0
+PRAX.US,D,20220831,000000,49.65,49.65,46.35,46.8,40528.600202643,0
+PRAX.US,D,20220901,000000,46.5,49.05,44.925,48.75,36798.333517325,0
+PRAX.US,D,20220902,000000,49.5,49.5,45.45,45.75,37658.66685496,0
+PRAX.US,D,20220906,000000,45.6,47.025,42.9,43.5,63575.33365121,0
+PRAX.US,D,20220907,000000,43.2,48.075,42.3,47.55,57484.133620754,0
+PRAX.US,D,20220908,000000,46.65,51.6,46.2,50.7,39660.533531636,0
+PRAX.US,D,20220909,000000,50.7,52.8,49.6875,51.15,39343.133530049,0
+PRAX.US,D,20220912,000000,51.75,51.75,44.175,45.15,131618.133991424,0
+PRAX.US,D,20220913,000000,43.8,45,40.2,40.65,89256.133779614,0
+PRAX.US,D,20220914,000000,40.35,42.375,36.75,41.85,197051.800985259,0
+PRAX.US,D,20220915,000000,41.1,44.4,40.95,42.9,95318.933809928,0
+PRAX.US,D,20220916,000000,43.2,43.35,39.6,39.75,487227.06910280196,0
+PRAX.US,D,20220919,000000,39.3,40.8,35.7,39.45,59350.600296753,0
+PRAX.US,D,20220920,000000,39.45,44.025,39.45,42.6,56768.600283843,0
+PRAX.US,D,20220921,000000,41.55,45,41.163,42.45,64746.333657065,0
+PRAX.US,D,20220922,000000,41.85,41.85,38.4,38.7,31522.333490945,0
+PRAX.US,D,20220923,000000,38.25,38.625,37.05,37.5,23693.600118468,0
+PRAX.US,D,20220926,000000,36.9,38.7,36.9,37.2,27803.800139019,0
+PRAX.US,D,20220927,000000,37.65,39.45,36.6,36.9,19360.066763467,0
+PRAX.US,D,20220928,000000,36.9,38.85,36.9,37.95,23054.533448606,0
+PRAX.US,D,20220929,000000,37.5,37.95,34.725,35.4,22805.000114025,0
+PRAX.US,D,20220930,000000,36.15,37.35,33.675,34.05,27989.866806616,0
+PRAX.US,D,20221003,000000,34.8,36.15,33.45,34.65,24007.33345337,0
+PRAX.US,D,20221004,000000,36,37.275,35.25,36.45,26152.400130762,0
+PRAX.US,D,20221005,000000,36,36.45,34.2,34.35,13932.00006966,0
+PRAX.US,D,20221006,000000,34.05,35.0655,33.15,34.2,15544.266744388,0
+PRAX.US,D,20221007,000000,33.45,33.6,31.65,33,28477.666809055,0
+PRAX.US,D,20221010,000000,33.15,33.15,31.95,31.95,14819.33340743,0
+PRAX.US,D,20221011,000000,32.25,32.4,30,30.6,23765.200118826,0
+PRAX.US,D,20221012,000000,30.9,31.8,30.075,31.2,20598.00010299,0
+PRAX.US,D,20221013,000000,30.15,30.9225,29.25,29.85,41209.400206047,0
+PRAX.US,D,20221014,000000,30,30.3,24.9,25.05,38076.800190384,0
+PRAX.US,D,20221017,000000,25.35,26.25,24.375,25.65,39040.600195203,0
+PRAX.US,D,20221018,000000,25.8,27.15,25.5,25.95,28502.066809177,0
+PRAX.US,D,20221019,000000,25.5,26.1,24.9,25.2,24374.333455205,0
+PRAX.US,D,20221020,000000,24.9,26.85,24.9,25.05,26769.266800513,0
+PRAX.US,D,20221021,000000,25.65,25.65,24,24,76175.533714211,0
+PRAX.US,D,20221024,000000,23.85,23.85,22.2,23.4,21080.66677207,0
+PRAX.US,D,20221025,000000,24.3,26.1,24.15,25.05,24868.200124341,0
+PRAX.US,D,20221026,000000,25.05,26.925,25.05,26.7,15246.666742899999,0
+PRAX.US,D,20221027,000000,26.85,30.15,26.55,28.95,64074.533653706,0
+PRAX.US,D,20221028,000000,28.8,30.3,28.2,29.7,27820.800139103998,0
+PRAX.US,D,20221031,000000,29.4,30.375,28.35,29.55,19951.133433089,0
+PRAX.US,D,20221101,000000,29.55,30.6,29.25,30.45,26986.333468265,0
+PRAX.US,D,20221102,000000,31.05,31.8,29.625,30,57927.066956302,0
+PRAX.US,D,20221103,000000,30,31.8,27.7935,31.5,70604.40035302199,0
+PRAX.US,D,20221104,000000,32.4,32.4,29.4375,31.35,58447.666958905,0
+PRAX.US,D,20221107,000000,30.9,31.95,30.45,31.65,32546.6668294,0
+PRAX.US,D,20221108,000000,32.1,36.3,31.65,36,34094.066837137,0
+PRAX.US,D,20221109,000000,37.5,38.85,33,33.45,45820.800229103996,0
+PRAX.US,D,20221110,000000,37.8,37.8,30.45,31.5,27735.000138675,0
+PRAX.US,D,20221111,000000,31.8,33,30.75,31.65,22988.133448274,0
+PRAX.US,D,20221114,000000,31.65,33.75,30.6,31.95,14327.200071636,0
+PRAX.US,D,20221115,000000,33.45,33.525,31.05,32.1,11889.133392779,0
+PRAX.US,D,20221116,000000,32.7,34.275,30.6,31.65,14910.466741219,0
+PRAX.US,D,20221117,000000,32.4,32.85,30.6,30.9,17860.600089303,0
+PRAX.US,D,20221118,000000,31.65,31.65,29.85,30,14676.266740048,0
+PRAX.US,D,20221121,000000,30,30,28.05,28.2,15356.933410118,0
+PRAX.US,D,20221122,000000,27.9,30.075,27.45,29.85,17110.400085552,0
+PRAX.US,D,20221123,000000,29.4,30.75,28.575,29.25,14547.800072738999,0
+PRAX.US,D,20221125,000000,28.8,30.15,27.882,28.95,7760.800038804,0
+PRAX.US,D,20221128,000000,27.9,31.35,27.9,29.4,22920.733447937,0
+PRAX.US,D,20221129,000000,28.65,33.075,28.35,32.1,21122.00010561,0
+PRAX.US,D,20221130,000000,32.7,34.95,30.6,33.15,65117.400325587,0
+PRAX.US,D,20221201,000000,33.45,33.45,31.425,32.7,17255.466752944,0
+PRAX.US,D,20221202,000000,32.25,33.525,30.9,32.85,18461.666758975,0
+PRAX.US,D,20221205,000000,33.15,33.15,31.35,32.1,23964.466786489,0
+PRAX.US,D,20221206,000000,32.25,32.25,30.45,31.05,17149.066752412,0
+PRAX.US,D,20221207,000000,31.35,31.35,30.15,30.9,10190.333384285,0
+PRAX.US,D,20221208,000000,30.6,31.275,30,30.9,13888.333402775,0
+PRAX.US,D,20221209,000000,31.35,32.25,30.45,31.2,20468.66676901,0
+PRAX.US,D,20221212,000000,31.2,33.45,30.45,31.5,30211.266817723,0
+PRAX.US,D,20221213,000000,32.1,33.6,30.45,33,40505.466869194,0
+PRAX.US,D,20221214,000000,34.2,38.7,32.775,37.35,99511.33383089,0
+PRAX.US,D,20221215,000000,36.6,37.575,35.2125,36.75,28275.266808043,0
+PRAX.US,D,20221216,000000,36.3,37.5,33.675,34.2,72424.00036212,0
+PRAX.US,D,20221219,000000,34.2,35.85,30.9,31.65,22508.733445877,0
+PRAX.US,D,20221220,000000,31.65,32.25,30.6,31.05,21703.133441849,0
+PRAX.US,D,20221221,000000,31.05,31.875,30.6375,30.9,17742.533422046,0
+PRAX.US,D,20221222,000000,30.9,34.95,30.15,34.65,33840.066835867,0
+PRAX.US,D,20221223,000000,34.65,37.35,33.9,36.3,42786.400213932,0
+PRAX.US,D,20221227,000000,35.85,38.1,34.2,34.2,15916.733412917,0
+PRAX.US,D,20221228,000000,33.6,35.55,33.3,33.9,14378.733405227,0
+PRAX.US,D,20221229,000000,34.8,36.45,33.75,36.3,27859.266805962998,0
+PRAX.US,D,20221230,000000,36.15,37.35,35.025,35.7,15166.200075831,0
+PRAX.US,D,20230103,000000,34.2,39.15,34.05,38.55,45317.866893255996,0
+PRAX.US,D,20230104,000000,37.65,40.65,37.5,39.15,65209.933659383,0
+PRAX.US,D,20230105,000000,39.75,41.1,36.675,39.3,67303.46700318399,0
+PRAX.US,D,20230106,000000,39,39.375,33.9,37.8,27827.866805806,0
+PRAX.US,D,20230109,000000,38.4,39.15,35.85,36,17535.666754345,0
+PRAX.US,D,20230110,000000,35.55,43.5,35.55,43.35,32128.266827307998,0
+PRAX.US,D,20230111,000000,43.35,44.55,41.625,42.75,19503.066764182,0
+PRAX.US,D,20230112,000000,42.15,44.4,41.55,44.4,19145.33342906,0
+PRAX.US,D,20230113,000000,47.85,78.75,47.4,53.4,1235581.472844574,0
+PRAX.US,D,20230117,000000,46.8,64.95,46.575,59.1,197359.33432013,0
+PRAX.US,D,20230118,000000,58.8,66.75,57.4515,63.75,96920.267151268,0
+PRAX.US,D,20230119,000000,62.7,63.3,56.4,60.75,64839.000324194996,0
+PRAX.US,D,20230120,000000,61.8,68.325,60,67.65,217636.534421516,0
+PRAX.US,D,20230123,000000,66.18,67.65,60.825,61.8,62252.133644593996,0
+PRAX.US,D,20230124,000000,61.8,63.6,59.7,63,40700.800203504,0
+PRAX.US,D,20230125,000000,62.1,70.65,61.05,69.9,152631.067429822,0
+PRAX.US,D,20230126,000000,70.05,72.45,66.9,67.65,46308.800231544,0
+PRAX.US,D,20230127,000000,67.2,72.15,67.2,71.4,37241.866852876,0
+PRAX.US,D,20230130,000000,71.1,72.525,68.25,72,80727.933736973,0
+PRAX.US,D,20230131,000000,72.15,76.8,70.8,74.7,179071.20089535599,0
+PRAX.US,D,20230201,000000,74.85,76.8,72.45,73.35,49242.266912877996,0
+PRAX.US,D,20230202,000000,73.5,74.8455,70.8,71.85,51296.066923147,0
+PRAX.US,D,20230203,000000,75.3,75.3,68.7,69.6,42317.33354492,0
+PRAX.US,D,20230206,000000,68.55,70.425,65.7,67.95,46742.866900381,0
+PRAX.US,D,20230207,000000,69.3,71.25,62.85,67.35,94638.733806527,0
+PRAX.US,D,20230208,000000,66,67.275,64.275,65.1,57735.266955343,0
+PRAX.US,D,20230209,000000,65.55,67.1985,62.175,62.4,28647.866809905998,0
+PRAX.US,D,20230210,000000,61.95,62.4,55.8,59.1,48403.866908686,0
+PRAX.US,D,20230213,000000,58.05,59.55,53.7,55.35,38098.800190494,0
+PRAX.US,D,20230214,000000,54.75,56.7,53.4,55.2,50274.866918041,0
+PRAX.US,D,20230215,000000,55.2,57.675,54.9,55.5,50570.66691952,0
+PRAX.US,D,20230216,000000,55.5,56.25,52.65,55.8,35532.533510996,0
+PRAX.US,D,20230217,000000,55.5,55.95,49.125,51.9,75133.467042334,0
+PRAX.US,D,20230221,000000,50.4,53.625,50.1,50.55,23487.200117436,0
+PRAX.US,D,20230222,000000,50.55,52.05,50.1,50.55,35809.33351238,0
+PRAX.US,D,20230223,000000,51,54.219,50.1,51.45,21823.133442449,0
+PRAX.US,D,20230224,000000,52.35,52.35,49.65,50.1,16849.066750912,0
+PRAX.US,D,20230227,000000,50.85,52.65,49.65,50.85,25937.866796356,0
+PRAX.US,D,20230228,000000,50.25,50.55,44.85,45.975,42072.933543697996,0
+PRAX.US,D,20230301,000000,45.3,47.4,45.225,45.45,19854.00009927,0
+PRAX.US,D,20230302,000000,45,45.2175,43.05,43.8,18124.400090622,0
+PRAX.US,D,20230303,000000,22.5,23.7,14.715,14.9475,2311595.144891309,0
+PRAX.US,D,20230306,000000,15.75,16.65,15,16.65,509706.535881866,0
+PRAX.US,D,20230307,000000,16.05,16.8,15.15,15.3,239234.334529505,0
+PRAX.US,D,20230308,000000,15.45,15.75,15,15.6,204057.001020285,0
+PRAX.US,D,20230309,000000,15.75,15.75,14.715,15.6,194774.067640537,0
+PRAX.US,D,20230310,000000,15,16.2,14.7405,15.9,192113.600960568,0
+PRAX.US,D,20230313,000000,15.45,16.8,15.45,16.5,195864.334312655,0
+PRAX.US,D,20230314,000000,16.2,17.4,15.9,16.95,135850.400679252,0
+PRAX.US,D,20230315,000000,16.35,17.325,16.275,17.1,101864.133842654,0
+PRAX.US,D,20230316,000000,17.1,17.5335,16.95,17.1,66715.400333577,0
+PRAX.US,D,20230317,000000,16.95,17.25,15.375,15.45,152682.800763414,0
+PRAX.US,D,20230320,000000,15.75,16.35,15.3,15.6,101572.467174529,0
+PRAX.US,D,20230321,000000,15.9,15.9,15.375,15.75,61407.866973706,0
+PRAX.US,D,20230322,000000,15.9,15.9,14.34,14.4,93588.533801276,0
+PRAX.US,D,20230323,000000,15,15,12.3,12.807,141789.000708945,0
+PRAX.US,D,20230324,000000,12.5475,13.2,12.1515,12.2565,65872.533662696,0
+PRAX.US,D,20230327,000000,12.5835,13.7625,11.925,13.5,79837.200399186,0
+PRAX.US,D,20230328,000000,13.6335,13.647,12.645,12.7725,43910.066886217,0
+PRAX.US,D,20230329,000000,12.933,13.0485,12.45,12.897,29823.200149116,0
+PRAX.US,D,20230330,000000,12.9015,13.0455,11.895,12.054,35480.800177404,0
+PRAX.US,D,20230331,000000,12.4245,12.525,11.85,12.135,39259.200196296,0
+PRAX.US,D,20230403,000000,12.45,12.8505,12,12.7575,113416.86723375099,0
+PRAX.US,D,20230404,000000,12.7575,12.7575,11.913,12.4695,47967.600239838,0
+PRAX.US,D,20230405,000000,12.054,13.491,11.925,13.2915,45551.933561093,0
+PRAX.US,D,20230406,000000,13.05,13.35,12.4695,13.0515,31387.200156936,0
+PRAX.US,D,20230410,000000,12.84,13.2,12.6,12.975,37817.133522419,0
+PRAX.US,D,20230411,000000,12.894,14.8635,12.75,14.073,58767.333627169995,0
+PRAX.US,D,20230412,000000,14.316,14.8425,13.3365,13.425,30080.333483735,0
+PRAX.US,D,20230413,000000,13.32,14.7,12.8295,14.3655,30682.066820076998,0
+PRAX.US,D,20230414,000000,14.2965,15.3,13.974,15,45964.800229824,0
+PRAX.US,D,20230417,000000,15.6,16.35,15.3,15.9,114235.600571178,0
+PRAX.US,D,20230418,000000,16.8,16.8,15.6,15.9,56841.066950872,0
+PRAX.US,D,20230419,000000,15.9,16.5,15.9,16.35,63352.400316761996,0
+PRAX.US,D,20230420,000000,16.2,16.5,15.6,15.6,30553.200152766,0
+PRAX.US,D,20230421,000000,15.45,16.5,15.15,16.05,48421.200242106,0
+PRAX.US,D,20230424,000000,16.65,16.65,15.75,15.9,33247.733499572,0
+PRAX.US,D,20230425,000000,15.9,16.05,15.6,15.6,24541.200122706,0
+PRAX.US,D,20230426,000000,15.6,15.75,15.3,15.45,16892.00008446,0
+PRAX.US,D,20230427,000000,15.3,15.45,14.25,15.075,32716.866830250998,0
+PRAX.US,D,20230428,000000,15.15,15.9,15.1275,15.6,19559.733431132,0
+PRAX.US,D,20230501,000000,15.6,17.1,15.15,16.8,190008.200950041,0
+PRAX.US,D,20230502,000000,16.95,16.95,15.15,15.45,14224.466737789,0
+PRAX.US,D,20230503,000000,15.45,15.9,15.45,15.6,10710.866720221,0
+PRAX.US,D,20230504,000000,15.6,15.9,15.15,15.6,11441.666723875,0
+PRAX.US,D,20230505,000000,15.6,16.35,15.6,16.35,18841.933427543,0
+PRAX.US,D,20230508,000000,16.35,16.4985,15.75,16.05,15104.266742188,0
+PRAX.US,D,20230509,000000,15.75,15.9,15.45,15.9,8746.600043733,0
+PRAX.US,D,20230510,000000,16.05,16.5,15.75,16.05,15914.00007957,0
+PRAX.US,D,20230511,000000,16.35,16.8,15,16.05,232727.801163639,0
+PRAX.US,D,20230512,000000,16.05,16.35,14.7765,15.6,31561.800157809,0
+PRAX.US,D,20230515,000000,15.9,16.35,15.3,16.2,50517.933585923,0
+PRAX.US,D,20230516,000000,15.75,16.275,15.45,15.75,30868.733487677,0
+PRAX.US,D,20230517,000000,15.9,16.05,15.45,15.9,23468.466784009,0
+PRAX.US,D,20230518,000000,15.45,15.75,15,15,20049.066766912,0
+PRAX.US,D,20230519,000000,15.6,15.6,15.15,15.45,24083.533453751,0
+PRAX.US,D,20230522,000000,15.45,16.05,15.45,15.9,42318.800211593996,0
+PRAX.US,D,20230523,000000,15.45,17.1,15.3015,16.5,109642.66721488,0
+PRAX.US,D,20230524,000000,15.3,16.275,15.15,15.9,28440.200142201,0
+PRAX.US,D,20230525,000000,15.6,15.9,15.15,15.225,21146.266772398,0
+PRAX.US,D,20230526,000000,15.15,15.3,14.7,15,44074.66688704,0
+PRAX.US,D,20230530,000000,15,15.45,12.9765,13.017,48273.3335747,0
+PRAX.US,D,20230531,000000,14.0415,14.4375,12.8955,12.897,30720.800153604,0
+PRAX.US,D,20230601,000000,12.906,13.47,12.45,13.1565,33716.933501918,0
+PRAX.US,D,20230602,000000,13.95,15.6,13.8,15.15,112961.467231474,0
+PRAX.US,D,20230605,000000,15.6,17.4405,15.3,16.5,110865.467220994,0
+PRAX.US,D,20230606,000000,16.5,16.65,15.3,15.9,41863.533542651,0
+PRAX.US,D,20230607,000000,15.6,15.9,15.15,15.15,32639.33349653,0
+PRAX.US,D,20230608,000000,15.15,15.6,15,15.15,28127.33347397,0
+PRAX.US,D,20230609,000000,16.35,16.5,14.295,14.826,192703.534296851,0
+PRAX.US,D,20230612,000000,14.9205,15.15,14.1,14.358,43883.066886082,0
+PRAX.US,D,20230613,000000,14.427,14.691,13.7265,13.9965,42843.400214217,0
+PRAX.US,D,20230614,000000,14.4,14.4,12.6,12.75,40254.133534604,0
+PRAX.US,D,20230615,000000,13.2435,14.025,12.9015,13.575,77583.73372125199,0
+PRAX.US,D,20230616,000000,13.8,17.25,13.6515,16.05,378140.60189070296,0
+PRAX.US,D,20230620,000000,16.2,17.25,15,16.5,158004.334123355,0
+PRAX.US,D,20230621,000000,16.35,16.8,15,16.5,80688.533736776,0
+PRAX.US,D,20230622,000000,16.2,17.7,15.75,17.25,97300.533819836,0
+PRAX.US,D,20230623,000000,17.25,18.3,16.5,17.1,510188.469217609,0
+PRAX.US,D,20230626,000000,16.875,17.55,14.4915,16.05,134896.400674482,0
+PRAX.US,D,20230627,000000,15.9,16.5,15.45,16.05,37875.133522709,0
+PRAX.US,D,20230628,000000,16.35,17.7,15.15,17.7,78154.533724106,0
+PRAX.US,D,20230629,000000,17.4,18.15,16.8,17.1,65836.200329181,0
+PRAX.US,D,20230630,000000,17.25,17.85,17.0835,17.25,65179.000325895,0
+PRAX.US,D,20230703,000000,17.7,17.937,17.1,17.25,41537.33354102,0
+PRAX.US,D,20230705,000000,17.25,19.05,17.25,18.45,119220.933929438,0
+PRAX.US,D,20230706,000000,18.3,18.525,17.7,18,44166.333554165,0
+PRAX.US,D,20230707,000000,17.55,18.15,17.55,18,36094.00018047,0
+PRAX.US,D,20230710,000000,18.15,19.05,18,18.75,54307.800271538996,0
+PRAX.US,D,20230711,000000,18.75,19.5,18.375,19.5,34339.600171698,0
+PRAX.US,D,20230712,000000,19.5,20.25,18.525,19.5,29294.933479807998,0
+PRAX.US,D,20230713,000000,19.65,20.55,18.75,19.95,173517.20086758598,0
+PRAX.US,D,20230714,000000,19.8,20.1,17.25,17.25,30422.400152112,0
+PRAX.US,D,20230717,000000,18,18,17.25,17.25,17660.133421634,0
+PRAX.US,D,20230718,000000,17.4,17.55,15.75,16.05,69534.467014339,0
+PRAX.US,D,20230719,000000,15.75,18,15.75,17.25,46234.66689784,0
+PRAX.US,D,20230720,000000,17.25,17.25,16.2,16.35,18529.800092649,0
+PRAX.US,D,20230721,000000,16.2,16.5135,15.6,16.2,35540.333511035,0
+PRAX.US,D,20230724,000000,15.9,16.05,15.6,15.6,21173.266772533,0
+PRAX.US,D,20230725,000000,15.75,15.75,14.1015,14.2035,42525.866879296,0
+PRAX.US,D,20230726,000000,14.85,14.85,13.8,13.914,15610.200078050999,0
+PRAX.US,D,20230727,000000,14.1,14.25,12.75,12.984,31502.466824179,0
+PRAX.US,D,20230728,000000,13.1955,14.838,13.05,14.7,17588.133421274,0
+PRAX.US,D,20230731,000000,14.4,15.3,14.4,14.8515,30663.933486653,0
+PRAX.US,D,20230801,000000,14.4,14.982,13.8,14.367,16664.733416657,0
+PRAX.US,D,20230802,000000,14.25,15,13.95,15,25691.866795126,0
+PRAX.US,D,20230803,000000,15.15,15.15,14.1,14.736,17841.666755875,0
+PRAX.US,D,20230804,000000,14.7,15.15,14.1,14.4,17038.400085192,0
+PRAX.US,D,20230807,000000,14.7,14.7,13.2,13.845,30069.200150345998,0
+PRAX.US,D,20230808,000000,13.95,14.49,12.9,14.49,27314.933469908,0
+PRAX.US,D,20230809,000000,14.25,15.75,13.6875,14.55,25630.800128154,0
+PRAX.US,D,20230810,000000,14.82,16.35,14.55,16.05,37156.400185782,0
+PRAX.US,D,20230811,000000,16.2,17.25,15.6,16.5,42528.00021264,0
+PRAX.US,D,20230814,000000,16.2,16.95,15.45,16.95,23298.066783157,0
+PRAX.US,D,20230815,000000,16.65,17.25,16.35,16.8,27396.066803646998,0
+PRAX.US,D,20230816,000000,16.35,17.25,15.75,16.95,26139.133464029,0
+PRAX.US,D,20230817,000000,16.95,20.9985,15.75,20.1,421538.735441027,0
+PRAX.US,D,20230818,000000,19.8,25.8,19.5,21.6,484949.735758082,0
+PRAX.US,D,20230821,000000,22.8,24.3,19.35,21.75,150595.467419644,0
+PRAX.US,D,20230822,000000,21.75,22.095,19.5,21,68147.067007402,0
+PRAX.US,D,20230823,000000,20.85,22.8,20.4,22.35,128531.667309325,0
+PRAX.US,D,20230824,000000,22.5,22.8,20.25,20.55,68618.66700976,0
+PRAX.US,D,20230825,000000,20.25,23.25,20.25,22.5,110091.267217123,0
+PRAX.US,D,20230828,000000,22.5,23.7,21.75,21.75,80253.400401267,0
+PRAX.US,D,20230829,000000,21.45,22.05,20.55,22.05,43566.133551164,0
+PRAX.US,D,20230830,000000,21.75,22.35,20.1,20.85,64283.800321418996,0
+PRAX.US,D,20230831,000000,21,22.5,20.7,22.05,34047.666836905,0
+PRAX.US,D,20230901,000000,23.1,23.55,21.8775,23.55,31188.66682261,0
+PRAX.US,D,20230905,000000,23.55,23.7,21.6,21.75,44545.133556059,0
+PRAX.US,D,20230906,000000,21.15,21.8985,20.325,20.55,42751.733547092,0
+PRAX.US,D,20230907,000000,20.4,21.9,19.8,21.6,37995.000189975,0
+PRAX.US,D,20230908,000000,21.6,21.6,20.55,20.85,22061.733443642,0
+PRAX.US,D,20230911,000000,21,21.225,19.2,19.2,34420.733505437,0
+PRAX.US,D,20230912,000000,19.05,20.85,19.05,20.55,27448.200137241,0
+PRAX.US,D,20230913,000000,20.1,20.55,19.5,19.8,39806.933532368,0
+PRAX.US,D,20230914,000000,19.8,20.4,19.5,19.65,32368.733495177,0
+PRAX.US,D,20230915,000000,19.35,20.85,18.525,20.85,252731.667930325,0
+PRAX.US,D,20230918,000000,20.25,22.125,20.25,21.3,50583.866919586,0
+PRAX.US,D,20230919,000000,23.25,23.25,21.3,22.2,83470.00041735,0
+PRAX.US,D,20230920,000000,23.25,23.625,22.05,22.65,109195.400545977,0
+PRAX.US,D,20230921,000000,22.5,22.65,21.6,22.35,27962.66680648,0
+PRAX.US,D,20230922,000000,22.2,22.725,21.45,21.6,29853.466815934,0
+PRAX.US,D,20230925,000000,21,21.825,20.7,21.225,24065.266786993,0
+PRAX.US,D,20230926,000000,21.3,22.65,21.3,22.2,26539.666799365,0
+PRAX.US,D,20230927,000000,22.2,23.175,21.75,22.35,21688.600108443,0
+PRAX.US,D,20230928,000000,22.5,26.25,22.2,24.75,318301.201591506,0
+PRAX.US,D,20230929,000000,25.05,26.25,24.3,25.65,100809.800504049,0
+PRAX.US,D,20231002,000000,26.7,27.6,21.9,25.05,123618.867284761,0
+PRAX.US,D,20231003,000000,24.45,25.2,23.7,24.45,32548.200162741,0
+PRAX.US,D,20231004,000000,24.15,24.6,21.675,24.45,53777.400268887,0
+PRAX.US,D,20231005,000000,24,26.4015,24,24.75,65447.066993902,0
+PRAX.US,D,20231006,000000,25.05,25.605,22.5,22.95,50643.200253216,0
+PRAX.US,D,20231009,000000,22.35,22.575,20.775,20.85,24621.666789775,0
+PRAX.US,D,20231010,000000,20.7,21.75,20.4,21.3,29048.333478575,0
+PRAX.US,D,20231011,000000,21.6,22.575,21.6,22.35,32710.866830221,0
+PRAX.US,D,20231012,000000,21.15,21.975,20.4,21.6,57277.33361972,0
+PRAX.US,D,20231013,000000,21.3,21.591,20.25,20.4,37747.733522072,0
+PRAX.US,D,20231016,000000,20.4,20.625,19.2,19.2,30022.200150111,0
+PRAX.US,D,20231017,000000,19.05,21.075,19.05,20.175,36018.66684676,0
+PRAX.US,D,20231018,000000,20.1,20.25,18,18.75,50906.800254534,0
+PRAX.US,D,20231019,000000,18.45,18.6,17.7,17.85,35947.266846403,0
+PRAX.US,D,20231020,000000,17.55,19.0485,16.5,18,63639.000318195,0
+PRAX.US,D,20231023,000000,17.85,18.6,16.5,16.8,37569.000187845,0
+PRAX.US,D,20231024,000000,16.95,18.075,16.65,16.8,66151.06699742199,0
+PRAX.US,D,20231025,000000,17.1,17.1,15.75,16.2,28447.400142237,0
+PRAX.US,D,20231026,000000,16.05,17.1,15.9,17.1,14608.200073041,0
+PRAX.US,D,20231027,000000,16.8,17.475,13.638,15,64719.533656931,0
+PRAX.US,D,20231030,000000,15.45,15.9,15.15,15.225,15420.200077100999,0
+PRAX.US,D,20231031,000000,15.15,15.75,14.8515,15.45,33575.266834543,0
+PRAX.US,D,20231101,000000,15.6,15.975,13.923,14.373,25581.400127907,0
+PRAX.US,D,20231102,000000,14.3805,15.15,14.253,15.15,18232.866757831,0
+PRAX.US,D,20231103,000000,14.6955,16.8,14.469,16.8,31450.066823917,0
+PRAX.US,D,20231106,000000,16.8,16.8,14.781,14.787,30770.733487187,0
+PRAX.US,D,20231107,000000,16.05,16.35,15.3015,15.75,19821.666765775,0
+PRAX.US,D,20231108,000000,16.2,16.2,14.4,15,15981.933413243,0
+PRAX.US,D,20231109,000000,15.15,16.05,14.25,14.709,26335.600131678,0
+PRAX.US,D,20231110,000000,14.55,15.15,13.5,14.7,41099.466872164,0
+PRAX.US,D,20231113,000000,14.601,14.8327,13.005,13.05,28977.133478219,0
+PRAX.US,D,20231114,000000,13.05,14.6805,13.05,13.7655,12318.333394924999,0
+PRAX.US,D,20231115,000000,13.5,15.15,13.5,14.55,20220.933434438,0
+PRAX.US,D,20231116,000000,14.85,15.45,13.977,14.409,40540.0002027,0
+PRAX.US,D,20231117,000000,14.25,15.6,14.25,15.45,16060.466746969,0
+PRAX.US,D,20231120,000000,15.45,18.8925,15.45,18.45,36766.800183834,0
+PRAX.US,D,20231121,000000,18,18.3,15.9,16.05,60490.133635784,0
+PRAX.US,D,20231122,000000,16.8,17.55,16.35,16.95,18913.933427903,0
+PRAX.US,D,20231124,000000,16.65,18.6,16.65,17.7,11031.133388489,0
+PRAX.US,D,20231127,000000,17.7,18.9,17.625,18.15,18297.066758152,0
+PRAX.US,D,20231128,000000,17.55,17.85,16.05,16.5,33477.000167385,0
+PRAX.US,D,20231129,000000,15.47,18.06,15.01,17.43,126283,0
+PRAX.US,D,20231130,000000,17.09,18.499,17.02,18.2,52328,0
+PRAX.US,D,20231201,000000,18.05,18.05,16.72,17.56,64807,0
+PRAX.US,D,20231204,000000,16.8,17.5799,15.95,16.16,67811,0
+PRAX.US,D,20231205,000000,16,17.76,15.295,17.68,48003,0
+PRAX.US,D,20231206,000000,18.22,18.31,17.73,18.16,37120,0
+PRAX.US,D,20231207,000000,18.28,18.4659,17.795,17.98,53239,0
+PRAX.US,D,20231208,000000,17.59,18.1,16.59,16.83,40479,0
+PRAX.US,D,20231211,000000,18.07,18.07,16.15,16.97,43234,0
+PRAX.US,D,20231212,000000,17.13,17.41,16.3,16.95,44998,0
+PRAX.US,D,20231213,000000,17.19,17.45,16.56,16.76,38382,0
+PRAX.US,D,20231214,000000,16.8,17.53,16.21,16.45,58935,0
+PRAX.US,D,20231215,000000,16.35,16.4,14.775,15.46,140183,0
+PRAX.US,D,20231218,000000,15.65,16.44,15.46,16.27,31450,0
+PRAX.US,D,20231219,000000,16.08,17.5,16.08,17,220540,0
+PRAX.US,D,20231220,000000,16.93,18.3,16.4601,18.09,116473,0
+PRAX.US,D,20231221,000000,18.5,20.2957,18.09,19.86,195546,0
+PRAX.US,D,20231222,000000,19.86,20.5041,19.77,20.36,65097,0
+PRAX.US,D,20231226,000000,20.04,23,19.65,22.74,64576,0
+PRAX.US,D,20231227,000000,22.84,22.99,21.17,22.97,66487,0
+PRAX.US,D,20231228,000000,23.12,23.48,21.41,21.41,25194,0
+PRAX.US,D,20231229,000000,20.66,22.65,19.61,22.28,90785,0
+PRAX.US,D,20240102,000000,22.24,22.66,20.8,20.9,75339,0
+PRAX.US,D,20240103,000000,21.17,24,20.5,24,174157,0
+PRAX.US,D,20240104,000000,23.74,28.09,23.6822,27.12,219487,0
+PRAX.US,D,20240105,000000,27.8,28.47,23.54,25.19,240827,0
+PRAX.US,D,20240108,000000,26.12,34.95,26.11,31.45,351243,0
+PRAX.US,D,20240109,000000,32.25,40.25,31.26,39.3,789340,0
+PRAX.US,D,20240110,000000,41.98,41.98,34.36,38.95,593275,0
+PRAX.US,D,20240111,000000,37.26,43.5,37.26,43.49,710223,0
+PRAX.US,D,20240112,000000,42.99,45.98,42.18,43.37,318816,0
+PRAX.US,D,20240116,000000,42.26,42.444,39.82,41.15,210956,0
+PRAX.US,D,20240117,000000,40.98,41.19,36.505,39.01,303186,0
+PRAX.US,D,20240118,000000,39.59,39.65,36.54,38.91,158000,0
+PRAX.US,D,20240119,000000,39.12,39.91,35.79,37.42,147934,0
+PRAX.US,D,20240122,000000,36.9,38.82,36.685,38.82,138004,0
+PRAX.US,D,20240123,000000,40.05,41.05,36.75,38.43,231503,0
+PRAX.US,D,20240124,000000,39.15,39.4778,35.72,37.19,165575,0
+PRAX.US,D,20240125,000000,37.06,37.85,35.45,36.98,86648,0
+PRAX.US,D,20240126,000000,36.99,38.415,36.01,37.45,106903,0
+PRAX.US,D,20240129,000000,37.87,44.33,36.99,40.74,177576,0
+PRAX.US,D,20240130,000000,41.01,41.98,38.29,39.32,62917,0
+PRAX.US,D,20240131,000000,39.36,44.36,39.36,43.63,160776,0
+PRAX.US,D,20240201,000000,44.44,45,41.893,43.73,110721,0
+PRAX.US,D,20240202,000000,43.51,43.51,40.65,41.77,86927,0
+PRAX.US,D,20240205,000000,40.01,43.54,40.01,41.28,74289,0
+PRAX.US,D,20240206,000000,41.47,45.89,40.73,44.71,103371,0
+PRAX.US,D,20240207,000000,45.44,45.5508,43.31,44.1,98135,0
+PRAX.US,D,20240208,000000,44.54,48.09,44.5,45.04,104235,0
+PRAX.US,D,20240209,000000,44.71,46.11,44.5039,45.49,125476,0
+PRAX.US,D,20240212,000000,46.04,48.3,43.735,44.65,105702,0
+PRAX.US,D,20240213,000000,43.04,43.04,41.29,41.29,218821,0
+PRAX.US,D,20240214,000000,42.01,44.285,41.105,42.29,161734,0
+PRAX.US,D,20240215,000000,42.39,43.065,40.04,41.34,97355,0
+PRAX.US,D,20240216,000000,41.31,42.1,40.7147,41.81,131252,0
+PRAX.US,D,20240220,000000,41.78,41.94,38.75,40.2,129213,0
+PRAX.US,D,20240221,000000,40.17,40.83,39.58,40.48,28938,0
+PRAX.US,D,20240222,000000,40.41,41.0672,39.6698,40.33,49155,0
+PRAX.US,D,20240223,000000,40.96,42.8099,40.05,41.64,84734,0
+PRAX.US,D,20240226,000000,41.41,48.38,40.58,47.51,222622,0
+PRAX.US,D,20240227,000000,47.5,51.3549,47.5,48.84,114870,0
+PRAX.US,D,20240228,000000,48.84,50.51,46.68,47.72,70405,0
+PRAX.US,D,20240229,000000,47.5,48.45,45.235,46.78,36566,0
+PRAX.US,D,20240301,000000,46.78,50.27,46.07,49.54,51433,0
+PRAX.US,D,20240304,000000,50.47,56.06,50.33,54.71,160928,0
+PRAX.US,D,20240305,000000,56,56.49,51.455,53.68,144746,0
+PRAX.US,D,20240306,000000,55.03,58.28,52.5868,58.16,163288,0
+PRAX.US,D,20240307,000000,58.16,59.975,55.95,56.4,99361,0
+PRAX.US,D,20240308,000000,57.62,57.7716,55.34,55.99,108093,0
+PRAX.US,D,20240311,000000,56,56,51.88,53.08,111280,0
+PRAX.US,D,20240312,000000,53.08,55.24,51.9849,54.52,89725,0
+PRAX.US,D,20240313,000000,54.72,56.5,54.545,55.19,79452,0
+PRAX.US,D,20240314,000000,55,55.38,52.74,53,79178,0
+PRAX.US,D,20240315,000000,53.28,57.1629,52.55,55.14,450228,0
+PRAX.US,D,20240318,000000,56.19,56.33,54.34,54.57,125602,0
+PRAX.US,D,20240319,000000,54.21,55.75,51.84,53.75,160444,0
+PRAX.US,D,20240320,000000,53.31,56.06,51.87,55.88,153078,0
+PRAX.US,D,20240321,000000,56.14,56.77,50.82,52.41,173327,0
+PRAX.US,D,20240322,000000,53.76,54.325,51.53,53.87,152542,0
+PRAX.US,D,20240325,000000,53.56,55.5,50.25,50.5,105692,0
+PRAX.US,D,20240326,000000,60.55,67.21,57.895,62.18,825928,0
+PRAX.US,D,20240327,000000,62.18,62.41,58.11,59.2,290935,0
+PRAX.US,D,20240328,000000,59.81,64.7,56.37,61.02,1776620,0
+PRAX.US,D,20240401,000000,61.19,63,56.92,58.6,507007,0
+PRAX.US,D,20240402,000000,57.19,58.56,55.0875,55.57,237402,0
+PRAX.US,D,20240403,000000,55.95,56.93,51.82,53,381904,0
+PRAX.US,D,20240404,000000,52.93,56.56,50.25,50.74,208686,0
+PRAX.US,D,20240405,000000,52.12,52.67,50.125,50.26,229446,0
+PRAX.US,D,20240408,000000,50.9,55.8,49,53.69,264044,0
+PRAX.US,D,20240409,000000,53.7,55,52.21,52.71,140381,0
+PRAX.US,D,20240410,000000,51.36,53.095,49,50.57,159023,0
+PRAX.US,D,20240411,000000,50.86,54.1,50.02,53.82,239007,0
+PRAX.US,D,20240412,000000,53.59,56.58,52.5,55.16,147490,0
+PRAX.US,D,20240415,000000,55.04,55.04,52.72,53.39,109834,0
+PRAX.US,D,20240416,000000,52.24,53,51.21,52.41,117376,0
+PRAX.US,D,20240417,000000,52.67,53.06,47.02,50.78,271446,0
+PRAX.US,D,20240418,000000,50.18,50.42,45.8401,46.59,204311,0
+PRAX.US,D,20240419,000000,46.59,48.185,45.596,46.89,350086,0
+PRAX.US,D,20240422,000000,46.13,50.025,45.06,47.78,662450,0
+PRAX.US,D,20240423,000000,47.96,50.4251,47.96,48.84,246522,0
+PRAX.US,D,20240424,000000,49.23,51.345,48.565,51.14,197326,0
+PRAX.US,D,20240425,000000,49.86,52.89,48.001,52.88,137083,0
+PRAX.US,D,20240426,000000,53.02,56.45,51.8042,54.8,140175,0
+PRAX.US,D,20240429,000000,55.54,57.35,55.005,56.86,128461,0
+PRAX.US,D,20240430,000000,56.86,58.4105,53.7,54.87,200893,0
+PRAX.US,D,20240501,000000,57.71,57.83,54.77,55.16,216424,0
+PRAX.US,D,20240502,000000,55.56,56.325,53.85,54.16,181758,0
+PRAX.US,D,20240503,000000,55.4,55.435,54.345,54.54,169370,0
+PRAX.US,D,20240506,000000,55,56.72,52.75,53.15,147070,0
+PRAX.US,D,20240507,000000,52.75,54.37,51.665,52.4,179557,0
+PRAX.US,D,20240508,000000,52.15,52.99,50.1,50.75,158808,0
+PRAX.US,D,20240509,000000,50.93,50.93,49.46,50.09,124399,0
+PRAX.US,D,20240510,000000,50.15,52.2716,48.47,48.78,128505,0
+PRAX.US,D,20240513,000000,47.11,48.235,43.85,45.19,363696,0
+PRAX.US,D,20240514,000000,45.65,47.36,44.81,45.9,356101,0
+PRAX.US,D,20240515,000000,47.27,47.775,44,44,702982,0
+PRAX.US,D,20240516,000000,44.33,46.44,44.02,45.21,499685,0
+PRAX.US,D,20240517,000000,45.2,47.08,44.37,45.39,273439,0
+PRAX.US,D,20240520,000000,45.07,45.97,44.35,45.01,216638,0
+PRAX.US,D,20240521,000000,45,47.95,44.25,44.77,310080,0
+PRAX.US,D,20240522,000000,44.9,45.48,42.39,42.55,287304,0
+PRAX.US,D,20240523,000000,42.53,43.67,39.57,42.71,408402,0
+PRAX.US,D,20240524,000000,42.76,44.08,41.76,44.08,254662,0
+PRAX.US,D,20240528,000000,43.93,45.98,43.93,45.21,279823,0
+PRAX.US,D,20240529,000000,44.44,46.62,44.21,46.12,166834,0
+PRAX.US,D,20240530,000000,46.51,47.44,45.12,45.48,157066,0
+PRAX.US,D,20240531,000000,46.01,47.78,45.825,47.46,701378,0
+PRAX.US,D,20240603,000000,47.44,48,45.28,47.05,270162,0
+PRAX.US,D,20240604,000000,47.48,47.85,45.44,45.77,265342,0
+PRAX.US,D,20240605,000000,45.85,47,44.09,44.25,276284,0
+PRAX.US,D,20240606,000000,44.03,44.615,40.79,43.83,294250,0
+PRAX.US,D,20240607,000000,43.3,43.3,40.29,40.54,188081,0
+PRAX.US,D,20240610,000000,40.25,42.3099,39.05,40.56,423669,0
+PRAX.US,D,20240611,000000,40.35,40.53,38.93,39.4,209361,0
+PRAX.US,D,20240612,000000,39.79,41.39,39.475,41.09,268000,0
+PRAX.US,D,20240613,000000,40.97,42.255,39.5,40.05,269262,0
+PRAX.US,D,20240614,000000,39.88,40.875,38.74,38.97,354480,0
+PRAX.US,D,20240617,000000,39.23,39.77,36.41,36.55,436432,0
+PRAX.US,D,20240618,000000,38.76,39.91,37.11,37.69,280774,0
+PRAX.US,D,20240620,000000,34.19,41.7742,33.01,40.11,893295,0
+PRAX.US,D,20240621,000000,40.35,42.6639,39.67,41.7,1243018,0
+PRAX.US,D,20240624,000000,43.19,43.37,39.68,40.61,300956,0
+PRAX.US,D,20240625,000000,40.4,40.4,36.92,38.06,778844,0
+PRAX.US,D,20240626,000000,38,40.98,37.32,40.47,314724,0
+PRAX.US,D,20240627,000000,40.31,41.13,38.47,39.76,291786,0
+PRAX.US,D,20240628,000000,39.91,42.32,39.201,41.36,3296469,0
+PRAX.US,D,20240701,000000,41.48,41.91,39.87,41.19,426798,0
+PRAX.US,D,20240702,000000,41.19,41.19,39.12,39.27,313671,0
+PRAX.US,D,20240703,000000,39.63,40.49,39.19,40,107174,0
+PRAX.US,D,20240705,000000,40.12,40.765,38.99,40.32,204579,0
+PRAX.US,D,20240708,000000,40.46,43.02,40.02,42.38,330634,0
+PRAX.US,D,20240709,000000,42.3,47.13,42.3,46.04,526393,0
+PRAX.US,D,20240710,000000,46.09,48.02,45.65,47.92,295652,0
+PRAX.US,D,20240711,000000,49.18,51.06,47.23,49.99,450606,0
+PRAX.US,D,20240712,000000,50.44,51.25,48.47,50.88,327260,0
+PRAX.US,D,20240715,000000,51.21,52.66,50.57,50.98,312390,0
+PRAX.US,D,20240716,000000,51.49,53.63,50.985,53.12,187509,0
+PRAX.US,D,20240717,000000,52.32,55.455,50.685,55.11,443719,0
+PRAX.US,D,20240718,000000,55.59,57.8,53.24,54.07,362602,0
+PRAX.US,D,20240719,000000,54.22,56.76,53.64,54.96,318806,0
+PRAX.US,D,20240722,000000,55.19,58.66,54.53,57.13,249120,0
+PRAX.US,D,20240723,000000,56.87,58.7799,55.37,58.21,188662,0
+PRAX.US,D,20240724,000000,57.28,59.81,56.24,57.11,148216,0
+PRAX.US,D,20240725,000000,57.13,59.26,57.035,57.54,201194,0
+PRAX.US,D,20240726,000000,58.11,59.477,57.33,57.69,145683,0
+PRAX.US,D,20240729,000000,57.52,58,56.07,56.94,198122,0
+PRAX.US,D,20240730,000000,57.6,58.23,56.62,56.88,165510,0
+PRAX.US,D,20240731,000000,57.62,59.06,56.5,57.71,164405,0
+PRAX.US,D,20240801,000000,57.54,58.01,56.605,56.95,362714,0
+PRAX.US,D,20240802,000000,55.1,57.41,55,56.78,261254,0
+PRAX.US,D,20240805,000000,55.4,56.48,52.54,53.52,371400,0
+PRAX.US,D,20240806,000000,53.38,56.34,53.38,55.19,367763,0
+PRAX.US,D,20240807,000000,55.15,55.69,51.78,52.03,297403,0
+PRAX.US,D,20240808,000000,52.11,53.79,51.9,52.92,268886,0
+PRAX.US,D,20240809,000000,52.66,53.4999,50.04,50.8,121844,0
+PRAX.US,D,20240812,000000,50.58,51.915,49.24,51.82,158773,0
+PRAX.US,D,20240813,000000,49.58,52.68,49.58,52.24,242338,0
+PRAX.US,D,20240814,000000,54.43,54.43,50.12,51.26,262667,0
+PRAX.US,D,20240815,000000,53.39,54.6,51.62,54.5,323171,0
+PRAX.US,D,20240816,000000,54.28,55.155,52.66,52.85,192084,0
+PRAX.US,D,20240819,000000,53.01,53.82,50.59,51.84,161136,0
+PRAX.US,D,20240820,000000,51.89,52.99,50.59,51.85,193949,0
+PRAX.US,D,20240821,000000,52.11,54.24,52.11,53.44,280206,0
+PRAX.US,D,20240822,000000,53.48,53.515,49.61,49.76,159544,0
+PRAX.US,D,20240823,000000,49.99,50.89,48.22,50.35,171207,0
+PRAX.US,D,20240826,000000,50.92,52.18,50.49,52.03,128308,0
+PRAX.US,D,20240827,000000,51.93,53.695,50.985,53.52,223917,0
+PRAX.US,D,20240828,000000,53.11,55.3599,50.68,51.06,169881,0
+PRAX.US,D,20240829,000000,51,53.99,50.995,53.04,223723,0
+PRAX.US,D,20240830,000000,53.37,54.16,51.59,53.15,182649,0
+PRAX.US,D,20240903,000000,54.5,55.9,51.04,55.38,657976,0
+PRAX.US,D,20240904,000000,56.61,61.94,56,60.71,581204,0
+PRAX.US,D,20240905,000000,60.71,61.495,58,59.04,283751,0
+PRAX.US,D,20240906,000000,58.7,59.105,53.85,54.02,171413,0
+PRAX.US,D,20240909,000000,54,59.99,54,58.99,246564,0
+PRAX.US,D,20240910,000000,59.68,59.68,58.13,59.32,120449,0
+PRAX.US,D,20240911,000000,59,59.19,55.97,57.94,194540,0
+PRAX.US,D,20240912,000000,58,59.7172,58,58.7,301225,0
+PRAX.US,D,20240913,000000,59.38,61.03,58.98,59.88,268117,0
+PRAX.US,D,20240916,000000,60.03,61.7035,58.15,58.29,306428,0
+PRAX.US,D,20240917,000000,58.53,59.2,56.3442,57.72,238727,0
+PRAX.US,D,20240918,000000,57.52,60.38,57,59.38,216871,0
+PRAX.US,D,20240919,000000,60.98,63.88,60,63.02,289859,0
+PRAX.US,D,20240920,000000,63.02,63.926,59.27,61.51,457218,0
+PRAX.US,D,20240923,000000,62.01,62.01,56.45,56.55,290409,0
+PRAX.US,D,20240924,000000,57.14,59.815,55.1135,59.07,175164,0
+PRAX.US,D,20240925,000000,59.42,60.85,57.7,58.25,240953,0
+PRAX.US,D,20240926,000000,58.83,60.065,57.03,57.79,137616,0
+PRAX.US,D,20240927,000000,58.39,60.01,57.676,57.83,137279,0
+PRAX.US,D,20240930,000000,57.18,58.27,55.95,57.54,288722,0
+PRAX.US,D,20241001,000000,57.24,57.9384,55.325,57.43,314768,0
+PRAX.US,D,20241002,000000,57.34,61.44,55.37,61.14,260935,0
+PRAX.US,D,20241003,000000,61.56,67.93,60.975,66.3,695767,0
+PRAX.US,D,20241004,000000,67.21,67.5,62.23,64.94,260648,0
+PRAX.US,D,20241007,000000,64.31,64.84,61.87,62.49,193642,0
+PRAX.US,D,20241008,000000,63.21,65.87,62.375,64.77,321612,0
+PRAX.US,D,20241009,000000,64.39,65.35,62.195,63.04,153401,0
+PRAX.US,D,20241010,000000,62.17,62.64,60.73,61.97,162888,0
+PRAX.US,D,20241011,000000,62.17,65.42,61.69,65,316130,0
+PRAX.US,D,20241014,000000,66.27,70.795,64.85,70.04,470514,0
+PRAX.US,D,20241015,000000,71.39,72.445,69.19,72.05,538147,0
+PRAX.US,D,20241016,000000,72.55,74.45,70.95,74.06,337543,0
+PRAX.US,D,20241017,000000,74.71,75.73,73.06,74.92,294731,0
+PRAX.US,D,20241018,000000,75.11,75.645,72.21,73.2,212343,0
+PRAX.US,D,20241021,000000,73.08,75,71.43,73.13,196233,0
+PRAX.US,D,20241022,000000,72.67,73.6896,71.89,72.25,102351,0
+PRAX.US,D,20241023,000000,71.46,72.78,69.96,72.44,184365,0
+PRAX.US,D,20241024,000000,72.45,73.395,70.385,70.51,122510,0
+PRAX.US,D,20241025,000000,71.27,73.2,70.895,71.54,190434,0
+PRAX.US,D,20241028,000000,72.12,74.34,69.63,71.73,281092,0
+PRAX.US,D,20241029,000000,71.07,71.615,68.66,71.03,137891,0
+PRAX.US,D,20241030,000000,70.93,72.2925,69.54,70.025,94433,0
+PRAX.US,D,20241031,000000,70.37,70.49,67.5,69.99,140819,0
+PRAX.US,D,20241101,000000,70.56,71.4,67.36,68.33,205786,0
+PRAX.US,D,20241104,000000,67.58,72.37,67.425,70.02,216817,0
+PRAX.US,D,20241105,000000,70.02,72.84,69.2,72.73,138016,0
+PRAX.US,D,20241106,000000,71,75.87,58.835,71.87,1470877,0
+PRAX.US,D,20241107,000000,71.97,78.08,71.31,75.35,494647,0
+PRAX.US,D,20241108,000000,75.28,77.99,72.74,77.875,317650,0
+PRAX.US,D,20241111,000000,77.99,86.81,77.87,84.83,546128,0
+PRAX.US,D,20241112,000000,85.05,86.93,81.48,82.97,282212,0
+PRAX.US,D,20241113,000000,83.58,86.89,80.71,81.72,389366,0
+PRAX.US,D,20241114,000000,82.06,83.88,76.64,76.88,286579,0
+PRAX.US,D,20241115,000000,76.57,77,69.54,71.76,552517,0
+PRAX.US,D,20241118,000000,69.74,72.79,68.075,71.51,336343,0
+PRAX.US,D,20241119,000000,70.49,73.51,69.59,72.75,417732,0
+PRAX.US,D,20241120,000000,72.59,74.68,71.01,73.68,334231,0
+PRAX.US,D,20241121,000000,74.21,74.21,72.327,73.06,307264,0
+PRAX.US,D,20241122,000000,73.5,76.04,71.27,74.5,233108,0
+PRAX.US,D,20241125,000000,75.49,78.2125,73.5429,74.68,275383,0
+PRAX.US,D,20241126,000000,74.95,81.04,74.3,79.66,990502,0
+PRAX.US,D,20241127,000000,79.93,81.09,77.47,79.45,175525,0
+PRAX.US,D,20241129,000000,79.41,80.62,78.33,80.17,146646,0
+PRAX.US,D,20241202,000000,80.04,80.59,77.85,77.86,160391,0
+PRAX.US,D,20241203,000000,77.45,77.45,70.68,72.11,250728,0
+PRAX.US,D,20241204,000000,71.82,74.67,70.711,74.2,133020,0
+PRAX.US,D,20241205,000000,74.53,74.59,67.495,68.13,276407,0
+PRAX.US,D,20241206,000000,69.01,70.28,68.15,69.85,217113,0
+PRAX.US,D,20241209,000000,70.18,70.65,66.46,66.56,141172,0
+PRAX.US,D,20241210,000000,66.56,70.94,66.24,69.9,167892,0
+PRAX.US,D,20241211,000000,71.37,75.99,70.2,75.13,320454,0
+PRAX.US,D,20241212,000000,75.01,75.01,68.2801,71,295429,0
+PRAX.US,D,20241213,000000,71.24,72.11,68.52,70.18,186848,0
+PRAX.US,D,20241216,000000,70.51,73.49,70.51,72.38,1162107,0
+PRAX.US,D,20241217,000000,71.74,73.21,70.0325,73.01,1189730,0
+PRAX.US,D,20241218,000000,73.58,73.83,68.42,70.12,689036,0
+PRAX.US,D,20241219,000000,70.43,74,68.88,72.84,327757,0
+PRAX.US,D,20241220,000000,71.25,79.4,71.25,76.52,530839,0
+PRAX.US,D,20241223,000000,75.95,78.09,74.5,77.57,206954,0
+PRAX.US,D,20241224,000000,77.61,78.4985,75.12,77.25,100630,0
+PRAX.US,D,20241226,000000,76.15,78.4,76,78.22,342116,0
+PRAX.US,D,20241227,000000,78.45,78.45,74.9,77,199467,0
+PRAX.US,D,20241230,000000,76.12,76.86,74,76.26,96293,0
+PRAX.US,D,20241231,000000,77.55,78.45,75,76.96,202575,0
+PRAX.US,D,20250102,000000,77.72,80.29,76.18,79.52,349706,0
+PRAX.US,D,20250103,000000,78.75,81.22,78.52,80.93,269628,0
+PRAX.US,D,20250106,000000,81.15,81.39,77.12,78.29,192328,0
+PRAX.US,D,20250107,000000,78.88,79.855,76.5,77.52,282461,0
+PRAX.US,D,20250108,000000,76.53,78.2,73.36,73.68,292398,0
+PRAX.US,D,20250110,000000,71.92,72.52,62.74,63.15,552262,0
+PRAX.US,D,20250113,000000,61.64,64.39,60.07,64.02,299837,0
+PRAX.US,D,20250114,000000,65.3,67.87,64.26,65.84,297896,0
+PRAX.US,D,20250115,000000,68.52,71.206,66,69.59,454842,0
+PRAX.US,D,20250116,000000,69.77,70.52,68.01,70.25,208426,0
+PRAX.US,D,20250117,000000,70.64,71.47,69.09,70.54,293837,0
+PRAX.US,D,20250121,000000,72.28,78.8,70.0001,78.26,505878,0
+PRAX.US,D,20250122,000000,79.83,83.24,78.53,79.59,842534,0
+PRAX.US,D,20250123,000000,78.94,79.02,76.7111,77.6,401486,0
+PRAX.US,D,20250124,000000,77.65,78.61,76.29,77.11,332939,0
+PRAX.US,D,20250127,000000,76,77.59,70.8,73.3,346320,0
+PRAX.US,D,20250128,000000,73.41,75.83,73.41,75.36,128470,0
+PRAX.US,D,20250129,000000,74.98,76.505,73.6301,74.02,236462,0
+PRAX.US,D,20250130,000000,74.61,76.55,74.24,76.2,357392,0
+PRAX.US,D,20250131,000000,76.46,77.645,73.5,76.55,341840,0
+PRAX.US,D,20250203,000000,75.55,82.07,74.06,80.26,368386,0
+PRAX.US,D,20250204,000000,80.32,84.4199,78.98,83.49,347548,0
+PRAX.US,D,20250205,000000,83.3,88.26,81.72,88.23,525308,0
+PRAX.US,D,20250206,000000,88.39,90.33,85.47,87.41,422465,0
+PRAX.US,D,20250207,000000,87.16,88.3999,85.75,86.88,390408,0
+PRAX.US,D,20250210,000000,88.75,88.75,83,84.85,314147,0
+PRAX.US,D,20250211,000000,84.98,85.09,78.51,84.24,414071,0
+PRAX.US,D,20250212,000000,81.27,86.28,80.32,85.4,352200,0
+PRAX.US,D,20250213,000000,86.44,87.63,82.715,86.66,415063,0
+PRAX.US,D,20250214,000000,87.21,91.83,85.59,90.77,616846,0
+PRAX.US,D,20250218,000000,90.78,91.6,76,78.65,572276,0
+PRAX.US,D,20250219,000000,80.15,84.72,80.15,81.08,467793,0
+PRAX.US,D,20250220,000000,80.4,80.555,76.26,79.54,330124,0
+PRAX.US,D,20250221,000000,80.56,80.96,74.3,74.49,496981,0
+PRAX.US,D,20250224,000000,74.23,74.23,65.98,66.69,557282,0
+PRAX.US,D,20250225,000000,67,68.93,65.57,66.89,355986,0
+PRAX.US,D,20250226,000000,68.86,70.65,67.23,68.39,270912,0
+PRAX.US,D,20250227,000000,68.63,68.87,65,65.03,256658,0
+PRAX.US,D,20250228,000000,39.73,42.55,37.6001,38.6,3201436,0
+PRAX.US,D,20250303,000000,38.61,39.53,33.54,33.55,1190027,0
+PRAX.US,D,20250304,000000,33,37.63,30.01,36.21,897506,0
+PRAX.US,D,20250305,000000,36.92,38.07,35.14,37.85,651830,0
+PRAX.US,D,20250306,000000,36.23,38.04,34.76,37.87,694771,0
+PRAX.US,D,20250307,000000,37.56,39.43,36.8201,38.5,836656,0
+PRAX.US,D,20250310,000000,37.96,38.365,34.91,36.21,679507,0
+PRAX.US,D,20250311,000000,36.06,37.72,35.2562,37.6,446702,0
+PRAX.US,D,20250312,000000,38.6,39.435,37.95,38.57,448809,0
+PRAX.US,D,20250313,000000,38.47,39.335,36.55,37.29,455627,0
+PRAX.US,D,20250314,000000,37.75,38.605,37.26,38.28,240734,0
+PRAX.US,D,20250317,000000,38.28,39.72,37.355,38.93,365357,0
+PRAX.US,D,20250318,000000,38.54,39.5,36.37,36.82,418443,0
+PRAX.US,D,20250319,000000,36.82,38.73,35.545,38.62,670059,0
+PRAX.US,D,20250320,000000,38.36,39.22,37.58,37.69,231084,0
+PRAX.US,D,20250321,000000,36.89,38.15,36.36,37.12,268652,0
+PRAX.US,D,20250324,000000,37.65,39.215,36.5401,37.71,315713,0
+PRAX.US,D,20250325,000000,37.34,38,35.52,35.86,300837,0
+PRAX.US,D,20250326,000000,35.65,38.26,33.1,38.19,836539,0
+PRAX.US,D,20250327,000000,38.12,39.34,37.08,38.85,386524,0
+PRAX.US,D,20250328,000000,38.94,39.5999,38.13,38.66,414931,0
+PRAX.US,D,20250331,000000,38.41,39.35,36.4308,37.87,871530,0
+PRAX.US,D,20250401,000000,37.8,37.8,34.3,35.87,770043,0
+PRAX.US,D,20250402,000000,35.14,37.91,34.69,37.11,545085,0
+PRAX.US,D,20250403,000000,35.01,36.75,32.78,33.3,331664,0
+PRAX.US,D,20250404,000000,32.38,34.24,31.44,32.65,413178,0
+PRAX.US,D,20250407,000000,30.44,34.05,30,31.53,728173,0
+PRAX.US,D,20250408,000000,33.99,33.99,28.33,28.6,991715,0
+PRAX.US,D,20250409,000000,27.64,30.95,26.7,30.85,1037400,0
+PRAX.US,D,20250410,000000,29.8,30.175,28.08,28.47,958926,0
+PRAX.US,D,20250411,000000,28.12,29.94,28.12,29.74,415825,0
+PRAX.US,D,20250414,000000,30.36,30.88,28.905,29.75,408202,0
+PRAX.US,D,20250415,000000,29.73,30.565,29.475,29.67,601600,0
+PRAX.US,D,20250416,000000,29.22,29.88,28.79,29.825,357732,0
+PRAX.US,D,20250417,000000,29.78,34,29.47,33.79,450998,0
+PRAX.US,D,20250421,000000,33.48,36.7,32.784,35.34,558769,0
+PRAX.US,D,20250422,000000,35.79,37.09,35.525,35.98,501929,0
+PRAX.US,D,20250423,000000,37.12,37.97,36.25,36.59,544947,0
+PRAX.US,D,20250424,000000,36.43,36.49,34.94,36,287238,0
+PRAX.US,D,20250425,000000,35.36,36.86,34.85,36,300541,0
+PRAX.US,D,20250428,000000,35.86,37.01,35.34,36.41,284295,0
+PRAX.US,D,20250429,000000,36.26,37.715,35.42,37.2,401956,0
+PRAX.US,D,20250430,000000,37.17,39,35.76,37.64,589432,0
+PRAX.US,D,20250501,000000,37.44,39.21,36.61,38.06,277391,0
+PRAX.US,D,20250502,000000,38.76,40.84,38.21,40.24,512748,0
+PRAX.US,D,20250505,000000,40.89,40.89,38.74,38.96,431998,0
+PRAX.US,D,20250506,000000,38.13,38.42,34.8925,35.17,478100,0
+PRAX.US,D,20250507,000000,36.09,38.63,35.18,38.09,660499,0
+PRAX.US,D,20250508,000000,38.18,38.97,36.625,38.06,301628,0
+PRAX.US,D,20250509,000000,38.05,39.395,37.97,38.35,250805,0
+PRAX.US,D,20250512,000000,39.36,40.01,37.91,38.42,333707,0
+PRAX.US,D,20250513,000000,38.36,38.36,36.73,37.32,273222,0
+PRAX.US,D,20250514,000000,37.64,37.96,35.41,37.1,277328,0
+PRAX.US,D,20250515,000000,37.32,37.5125,35.87,37.2,312550,0
+PRAX.US,D,20250516,000000,37.26,37.71,36.8837,37.02,267491,0
+PRAX.US,D,20250519,000000,36.43,37.88,35.65,37.35,329152,0
+PRAX.US,D,20250520,000000,37.15,39.7,36.66,39.7,360633,0
+PRAX.US,D,20250521,000000,39.21,39.74,37.12,37.68,245832,0
+PRAX.US,D,20250522,000000,37.27,38.86,36.85,38.31,238021,0
+PRAX.US,D,20250523,000000,37.36,37.85,36.64,37.55,172946,0
+PRAX.US,D,20250527,000000,38.25,38.5,35.94,36.1,225563,0
+PRAX.US,D,20250528,000000,35.98,37.55,35.21,37.03,234065,0
+PRAX.US,D,20250529,000000,37.48,38.9,36.85,38.45,164096,0
+PRAX.US,D,20250530,000000,38.19,38.79,36.3,38.55,342490,0
+PRAX.US,D,20250602,000000,39,40.3,37.55,39.82,242260,0
+PRAX.US,D,20250603,000000,39.9,41.27,39,41.2,244036,0
+PRAX.US,D,20250604,000000,41.26,42.665,40.93,41.37,482781,0
+PRAX.US,D,20250605,000000,40.83,45.85,40.57,42.26,895672,0
+PRAX.US,D,20250606,000000,42.84,45.89,42.12,44.56,443608,0
+PRAX.US,D,20250609,000000,45.45,45.45,43.44,44.51,207497,0
+PRAX.US,D,20250610,000000,44.49,46.09,43.49,45.85,298268,0
+PRAX.US,D,20250611,000000,46.12,46.93,44.56,44.595,232393,0
+PRAX.US,D,20250612,000000,44.01,46.06,43.44,45.03,269809,0
+PRAX.US,D,20250613,000000,43.66,45.8,43.66,44.3,178016,0
+PRAX.US,D,20250616,000000,44.76,44.76,43.03,43.81,147463,0
+PRAX.US,D,20250617,000000,43.35,44.26,41.64,43.46,210648,0
+PRAX.US,D,20250618,000000,43.55,44.985,42.61,42.97,254896,0
+PRAX.US,D,20250620,000000,43.21,43.27,41.865,42.34,400019,0
+PRAX.US,D,20250623,000000,42,42.695,40.86,41.63,229172,0
+PRAX.US,D,20250624,000000,42.15,44.015,41.41,43.96,217701,0
+PRAX.US,D,20250625,000000,44.1,44.1,42.49,43.33,149589,0
+PRAX.US,D,20250626,000000,43.12,44.38,41.75,44.04,183030,0
+PRAX.US,D,20250627,000000,44.06,44.3952,42.4427,43,607522,0
+PRAX.US,D,20250630,000000,43.13,43.2389,42.05,42.05,341828,0
+PRAX.US,D,20250701,000000,41.88,43.88,40.93,43.17,202892,0
+PRAX.US,D,20250702,000000,43.19,46.6,42.69,46.32,243796,0
+PRAX.US,D,20250703,000000,46.59,48,45.65,47.26,242860,0
+PRAX.US,D,20250707,000000,46.89,47.72,46,46.68,230231,0
+PRAX.US,D,20250708,000000,47.37,48.54,45.7,46.76,395325,0
+PRAX.US,D,20250709,000000,47.67,53.35,47.39,50.2,806042,0
+PRAX.US,D,20250710,000000,50.08,50.71,48.86,50.3,558915,0
+PRAX.US,D,20250711,000000,50.19,51.38,49.6,50.54,298011,0
+PRAX.US,D,20250714,000000,50.25,53.72,50.09,53.6,418326,0
+PRAX.US,D,20250715,000000,53.99,54.44,51.495,51.89,396508,0
+PRAX.US,D,20250716,000000,52.08,53.8,51.475,53.63,338235,0
+PRAX.US,D,20250717,000000,55.1,58.34,53.565,54.94,521647,0
+PRAX.US,D,20250718,000000,55.53,57.02,53.72,53.85,394714,0
+PRAX.US,D,20250721,000000,54.5,59.1,54.46,55.16,587684,0
+PRAX.US,D,20250722,000000,55.1,55.99,53.885,55.41,437892,0
+PRAX.US,D,20250723,000000,56.19,57.56,54.96,57.09,410306,0
+PRAX.US,D,20250724,000000,56.76,58.44,55.96,58.005,374036,0
+PRAX.US,D,20250725,000000,58.28,61.03,56.66,59.22,690822,0
+PRAX.US,D,20250728,000000,59.46,60,55.505,55.65,435525,0
+PRAX.US,D,20250729,000000,57.72,58.54,55.38,55.96,479545,0
+PRAX.US,D,20250730,000000,56.67,59.27,55.78,56.59,546819,0
+PRAX.US,D,20250731,000000,56,56.7,53.71,54.22,557104,0
+PRAX.US,D,20250801,000000,53.8,55.9371,53,54.09,638014,0
+PRAX.US,D,20250804,000000,52,52.65,45.48,51.09,1789228,0
+PRAX.US,D,20250805,000000,53.05,53.46,46.575,47.79,865819,0
+PRAX.US,D,20250806,000000,47.71,50.335,46.155,48.6,455347,0
+PRAX.US,D,20250807,000000,48.89,49.31,46.39,47.27,241648,0
+PRAX.US,D,20250808,000000,47.14,47.29,45.3,45.94,438540,0
+PRAX.US,D,20250811,000000,45.69,46.62,44.25,44.95,1045468,0
+PRAX.US,D,20250812,000000,45.5,48.59,44.28,48.46,488018,0
+PRAX.US,D,20250813,000000,49.36,49.97,47.94,49.05,546199,0
+PRAX.US,D,20250814,000000,48.49,49.21,47.62,47.7,241046,0
+PRAX.US,D,20250815,000000,47.59,47.76,46.64,47.08,310385,0
+PRAX.US,D,20250818,000000,47.16,48.675,46.27,46.63,805960,0
+PRAX.US,D,20250819,000000,46.14,47,44.45,44.795,328719,0
+PRAX.US,D,20250820,000000,44.98,45.27,44.15,45.25,284528,0
+PRAX.US,D,20250821,000000,44.49,46.54,44.23,46.38,165199,0
+PRAX.US,D,20250822,000000,46.85,49.1,46.01,48.78,317150,0
+PRAX.US,D,20250825,000000,48.22,49.03,46.77,46.94,284247,0
+PRAX.US,D,20250826,000000,47.11,48.27,46.33,47.9,311343,0
+PRAX.US,D,20250827,000000,47.9,48.93,46.31,46.92,419899,0
+PRAX.US,D,20250828,000000,47.47,48.395,45.53,45.99,195796,0
+PRAX.US,D,20250829,000000,46.02,46.46,45.19,45.54,275873,0
+PRAX.US,D,20250902,000000,45.1,46.05,44.45,44.94,448099,0
+PRAX.US,D,20250903,000000,44.92,47.06,44.13,46.55,393138,0
+PRAX.US,D,20250904,000000,46.52,46.65,45.13,46.09,234562,0
+PRAX.US,D,20250905,000000,46.58,47.83,45.815,46.85,355258,0
+PRAX.US,D,20250908,000000,41.94,43.15,37.19,40.75,1508310,0
+PRAX.US,D,20250909,000000,40.86,41.08,38,40.03,720384,0
+PRAX.US,D,20250910,000000,40.61,40.61,38.94,40.23,293053,0
+PRAX.US,D,20250911,000000,40.46,40.69,39.4,39.42,242553,0
+PRAX.US,D,20250912,000000,39.08,39.27,37.64,37.705,496513,0
+PRAX.US,D,20250915,000000,37.94,40.58,37.245,40.45,252074,0
+PRAX.US,D,20250916,000000,40.63,42.38,40.12,42,277578,0
+PRAX.US,D,20250917,000000,42.18,46.05,41.89,44.03,463775,0
+PRAX.US,D,20250918,000000,45.53,47.98,45,45.23,340311,0
+PRAX.US,D,20250919,000000,44.88,45.93,42.15,42.22,625785,0
+PRAX.US,D,20250922,000000,42.15,48.56,41.775,48.33,511890,0
+PRAX.US,D,20250923,000000,48.26,50,46.61,48.6,732387,0
+PRAX.US,D,20250924,000000,48.89,50.49,47.2,48.97,557097,0
+PRAX.US,D,20250925,000000,47.92,50.56,46.99,49.25,412170,0
+PRAX.US,D,20250926,000000,49.4,53.725,48.64,52.44,518446,0
+PRAX.US,D,20250929,000000,52.25,53.24,50.23,52.38,401307,0
+PRAX.US,D,20250930,000000,51.61,55.33,51.03,53,652598,0
+PRAX.US,D,20251001,000000,52.74,54.61,52.26,53.02,322874,0
+PRAX.US,D,20251002,000000,53.38,55.195,52.72,55.19,305671,0
+PRAX.US,D,20251003,000000,55.78,55.86,53.31,54.38,292271,0
+PRAX.US,D,20251006,000000,54.62,55.79,50.76,50.98,286987,0
+PRAX.US,D,20251007,000000,51.96,52.57,50.31,52.04,491763,0
+PRAX.US,D,20251008,000000,52.67,55,50.7553,54.29,488326,0
+PRAX.US,D,20251009,000000,53.98,55.04,52.25,54.76,376834,0
+PRAX.US,D,20251010,000000,54.86,55.105,51.99,53.26,245350,0
+PRAX.US,D,20251013,000000,53.52,53.895,51.37,52.34,222723,0
+PRAX.US,D,20251014,000000,51.81,53.3,50.56,52.52,136244,0
+PRAX.US,D,20251015,000000,52.62,57.63,52.62,57.35,341377,0
+PRAX.US,D,20251016,000000,158.29,205.89,156.41,162.71,13741857,0
+PRAX.US,D,20251017,000000,178.9,203.575,178.1357,189.99,4431426,0
+PRAX.US,D,20251020,000000,190,190.27,164.7492,175.07,1866948,0
+PRAX.US,D,20251021,000000,178.88,191.9146,176.61,190.02,1674372,0
+PRAX.US,D,20251022,000000,189.71,192.9599,178.0241,184.43,612523,0
+PRAX.US,D,20251023,000000,185,187.38,177.52,178.01,643473,0
+PRAX.US,D,20251024,000000,180.93,181,168.16,173.97,526757,0
+PRAX.US,D,20251027,000000,174.55,187.72,174.55,185.94,898885,0
+PRAX.US,D,20251028,000000,183.52,200,182,199.33,840924,0
+PRAX.US,D,20251029,000000,198.29,198.29,191.6508,195.76,631287,0
+PRAX.US,D,20251030,000000,191.39,206.71,191.39,201,535041,0
+PRAX.US,D,20251031,000000,198.16,201.99,195.5,198.76,375743,0
+PRAX.US,D,20251103,000000,180.49,186.68,167.025,181.99,1738356,0
+PRAX.US,D,20251104,000000,180.7,186.72,171.74,171.75,668731,0
+PRAX.US,D,20251105,000000,169.14,173.475,154.45,164.64,1319137,0
+PRAX.US,D,20251106,000000,164.01,176.36,160.9,172.35,490867,0
+PRAX.US,D,20251107,000000,170.17,172,159.735,168.22,515001,0
+PRAX.US,D,20251110,000000,169.9,174.99,160.375,167.89,453157,0
+PRAX.US,D,20251111,000000,168.81,185.67,166,183.56,658079,0
+PRAX.US,D,20251112,000000,181.48,188.525,180.4826,183.61,440657,0
+PRAX.US,D,20251113,000000,184.15,184.15,177.07,178.08,542049,0
+PRAX.US,D,20251114,000000,178.08,197.55,175.79,186.42,868141,0
+PRAX.US,D,20251117,000000,185.84,198.425,185.32,197.58,766933,0
+PRAX.US,D,20251118,000000,194.82,195.58,181.74,184.13,707790,0
+PRAX.US,D,20251119,000000,188.08,191.76,180.53,189.32,853577,0
+PRAX.US,D,20251120,000000,191,197.5,163.11,164.09,2487680,0
+PRAX.US,D,20251121,000000,163.07,174.065,160.11,169.8,1740748,0
+PRAX.US,D,20251124,000000,172.55,192.7,167.32,190.855,1611912,0
+PRAX.US,D,20251125,000000,191.59,192.29,183.55,184.25,1097970,0
+PRAX.US,D,20251126,000000,183.71,190.54,181.76,188.54,677907,0
+PRAX.US,D,20251128,000000,190.36,199.47,188.01,196.46,708641,0
+PRAX.US,D,20251201,000000,193.44,195.58,183.165,184.56,1267105,0
+PRAX.US,D,20251202,000000,185.12,190.4,171.2,179.115,884715,0
+PRAX.US,D,20251203,000000,181,190.755,180.46,186.15,685252,0
+PRAX.US,D,20251204,000000,185.87,199.53,180.925,189.97,974967,0
+PRAX.US,D,20251205,000000,241,277.44,240.41,247.99,2894035,0
+PRAX.US,D,20251208,000000,256.92,278,256.71,270.98,1590275,0
+PRAX.US,D,20251209,000000,271,278.4399,256.5,258.13,598045,0
+PRAX.US,D,20251210,000000,255.71,265,251,261.58,1051439,0
+PRAX.US,D,20251211,000000,261.4,271.69,252.2,267.28,514149,0
+PRAX.US,D,20251212,000000,263.98,274.35,263.84,268.8,403030,0
+PRAX.US,D,20251215,000000,272.46,282.99,270.55,276.4,988637,0
+PRAX.US,D,20251216,000000,270.98,282,269.765,274.51,820930,0
+PRAX.US,D,20251217,000000,270.72,276.5,263.525,265.86,456539,0
+PRAX.US,D,20251218,000000,270.31,275.31,262.305,269.26,349163,0
+PRAX.US,D,20251219,000000,271.65,279.14,267.51,272.92,1149879,0
+PRAX.US,D,20251222,000000,273,285.85,268.57,280.4,362454,0
+PRAX.US,D,20251223,000000,277.91,286.5,274.07,275.73,405227,0
+PRAX.US,D,20251224,000000,279.48,279.48,270.01,274.76,208943,0
+PRAX.US,D,20251226,000000,271.03,273.88,266.51,268.95,251499,0
+PRAX.US,D,20251229,000000,317.72,317.72,298,304.58,1614667,0
+PRAX.US,D,20251230,000000,304,305.49,285.95,297.02,691247,0
+PRAX.US,D,20251231,000000,296.88,300.99,293.5,294.74,515162,0
+PRAX.US,D,20260102,000000,290.51,294.45,281.6,286.4,364621,0
+PRAX.US,D,20260105,000000,288.13,288.13,272.14,276.92,450264,0
+PRAX.US,D,20260106,000000,271.29,281.21,268.78,272.9,306470,0
+PRAX.US,D,20260107,000000,274.78,295.01,271.53,292.63,1073697,0
+PRAX.US,D,20260108,000000,285.22,302.34,282,294.38,821193,0
+PRAX.US,D,20260109,000000,291.96,305.21,285.99,288.45,688792,0
+PRAX.US,D,20260112,000000,283,283.04,266.93,275.74,517975,0
+PRAX.US,D,20260113,000000,276,281.56,270,280.83,542905,0
+PRAX.US,D,20260114,000000,282.95,306.16,279.04,298.46,655761,0
+PRAX.US,D,20260115,000000,300.32,305.675,294.29,297.74,785926,0
+PRAX.US,D,20260116,000000,299.07,326.91,295.47,317.25,564226,0
+PRAX.US,D,20260120,000000,307.2,326.06,307.2,324.08,576993,0
+PRAX.US,D,20260121,000000,322.82,326.83,305.69,312.6,616811,0
+PRAX.US,D,20260122,000000,312.79,319.58,299.19,304.38,451011,0
+PRAX.US,D,20260123,000000,304.2,318,298.375,311.71,553655,0
+PRAX.US,D,20260126,000000,305.98,306,289.7201,294.04,621341,0
+PRAX.US,D,20260127,000000,290,315.906,289.5,314.75,600614,0
+PRAX.US,D,20260128,000000,323,323.3968,308.74,309.92,699591,0
+PRAX.US,D,20260129,000000,309.45,319.56,304.075,314.28,406968,0
+PRAX.US,D,20260130,000000,315,319.13,309.1225,314,668815,0
+PRAX.US,D,20260202,000000,307.43,318.1799,304.03,309.11,597241,0
+PRAX.US,D,20260203,000000,311.5,325.22,306,310.52,525282,0
+PRAX.US,D,20260204,000000,311.75,313,288.57,303.34,491637,0
+PRAX.US,D,20260205,000000,301.62,311.54,297.265,305.62,623379,0
+PRAX.US,D,20260206,000000,310.84,321.57,309.26,319.57,450814,0
+PRAX.US,D,20260209,000000,317.73,328.6,310.5283,319.54,376301,0
+PRAX.US,D,20260210,000000,325.4,326.88,315.42,320.48,348775,0
+PRAX.US,D,20260211,000000,321.83,324.79,302,323.29,463371,0
+PRAX.US,D,20260212,000000,323.99,335.75,317.825,332.92,419369,0
+PRAX.US,D,20260213,000000,332.74,333.525,315.4199,317.25,332283,0
+PRAX.US,D,20260217,000000,315.22,330.09,314.35,328.04,340328,0
+PRAX.US,D,20260218,000000,329.25,334.61,326.57,328.93,367097,0
diff --git a/daily/us/nasdaq stocks/2/prch.us.txt b/daily/us/nasdaq stocks/2/prch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6290ee31c3435799182d4ff70c8c30038ee0d5a6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prch.us.txt	
@@ -0,0 +1,1482 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRCH.US,D,20200121,000000,9.94,9.94,9.94,9.94,200001,0
+PRCH.US,D,20200122,000000,9.94,9.94,9.94,9.94,1002,0
+PRCH.US,D,20200123,000000,9.95,9.95,9.95,9.95,350,0
+PRCH.US,D,20200127,000000,9.84,9.99,9.84,9.9,400,0
+PRCH.US,D,20200128,000000,9.95,9.95,9.92,9.92,243000,0
+PRCH.US,D,20200129,000000,9.92,10.05,9.91,9.92,343740,0
+PRCH.US,D,20200130,000000,9.92,9.94,9.92,9.92,97660,0
+PRCH.US,D,20200131,000000,9.92,9.92,9.92,9.92,12540,0
+PRCH.US,D,20200204,000000,9.9,9.9,9.9,9.9,6420,0
+PRCH.US,D,20200205,000000,9.92,10.05,9.9196,9.92,32950,0
+PRCH.US,D,20200206,000000,9.92,10.05,9.92,10,97662,0
+PRCH.US,D,20200207,000000,10.02,10.02,10,10,2075,0
+PRCH.US,D,20200212,000000,10.05,10.05,10.05,10.05,1000,0
+PRCH.US,D,20200213,000000,9.96,9.96,9.96,9.96,50000,0
+PRCH.US,D,20200218,000000,9.98,10.08,9.97,10.08,2074,0
+PRCH.US,D,20200219,000000,9.97,10.09,9.96,10.09,3915,0
+PRCH.US,D,20200220,000000,10.0712,10.0712,10.0712,10.0712,131,0
+PRCH.US,D,20200304,000000,9.97,9.97,9.97,9.97,100000,0
+PRCH.US,D,20200309,000000,9.92,9.93,9.9,9.9,111536,0
+PRCH.US,D,20200310,000000,9.91,10.05,9.91,9.95,878197,0
+PRCH.US,D,20200311,000000,9.91,10.05,9.88,10.05,384244,0
+PRCH.US,D,20200312,000000,9.86,9.9,9.8,9.9,74916,0
+PRCH.US,D,20200313,000000,9.81,9.89,9.8,9.89,3770,0
+PRCH.US,D,20200316,000000,9.6,9.6,9.6,9.6,1000,0
+PRCH.US,D,20200317,000000,9.51,9.53,9.45,9.53,1067680,0
+PRCH.US,D,20200318,000000,9.45,9.47,9.15,9.29,215099,0
+PRCH.US,D,20200319,000000,9.25,9.26,9.2,9.26,302124,0
+PRCH.US,D,20200320,000000,9.27,9.27,9.27,9.27,100100,0
+PRCH.US,D,20200323,000000,9.35,9.45,9.35,9.4,268290,0
+PRCH.US,D,20200324,000000,9.45,9.5513,9.45,9.47,1484,0
+PRCH.US,D,20200325,000000,9.5,9.65,9.5,9.65,2940,0
+PRCH.US,D,20200326,000000,9.63,9.69,9.63,9.65,58202,0
+PRCH.US,D,20200327,000000,9.66,9.66,9.66,9.66,100,0
+PRCH.US,D,20200401,000000,9.88,9.9,9.8186,9.85,4950,0
+PRCH.US,D,20200402,000000,9.85,9.85,9.85,9.85,31950,0
+PRCH.US,D,20200403,000000,9.825,9.825,9.825,9.825,330,0
+PRCH.US,D,20200406,000000,9.825,9.825,9.825,9.825,15000,0
+PRCH.US,D,20200408,000000,9.95,9.95,9.95,9.95,360,0
+PRCH.US,D,20200417,000000,9.76,9.85,9.75,9.85,400,0
+PRCH.US,D,20200422,000000,9.88,9.88,9.88,9.88,120,0
+PRCH.US,D,20200423,000000,9.85,9.85,9.85,9.85,25000,0
+PRCH.US,D,20200424,000000,9.85,9.9,9.76,9.85,356800,0
+PRCH.US,D,20200427,000000,9.9,9.9,9.76,9.76,1030,0
+PRCH.US,D,20200429,000000,9.825,9.825,9.76,9.76,125950,0
+PRCH.US,D,20200507,000000,9.75,9.9,9.75,9.9,120500,0
+PRCH.US,D,20200519,000000,9.8,9.8,9.8,9.8,927,0
+PRCH.US,D,20200527,000000,9.8,9.8,9.8,9.8,376,0
+PRCH.US,D,20200602,000000,9.85,9.8575,9.85,9.8575,363500,0
+PRCH.US,D,20200603,000000,9.83,9.85,9.83,9.85,1599,0
+PRCH.US,D,20200604,000000,9.85,9.85,9.85,9.85,67451,0
+PRCH.US,D,20200605,000000,9.86,9.88,9.85,9.88,3025,0
+PRCH.US,D,20200608,000000,9.85,9.88,9.85,9.88,116721,0
+PRCH.US,D,20200609,000000,9.85,9.85,9.85,9.85,5402,0
+PRCH.US,D,20200610,000000,9.88,9.92,9.85,9.85,28681,0
+PRCH.US,D,20200611,000000,9.85,9.85,9.75,9.75,171899,0
+PRCH.US,D,20200612,000000,9.8376,9.8376,9.8376,9.8376,169,0
+PRCH.US,D,20200615,000000,9.84,9.84,9.82,9.84,26940,0
+PRCH.US,D,20200616,000000,9.86,9.9,9.86,9.9,20112,0
+PRCH.US,D,20200617,000000,9.9,9.94,9.9,9.92,87649,0
+PRCH.US,D,20200619,000000,9.96,9.96,9.96,9.96,721,0
+PRCH.US,D,20200622,000000,9.95,9.95,9.95,9.95,154,0
+PRCH.US,D,20200623,000000,9.97,10,9.97,10,3376,0
+PRCH.US,D,20200625,000000,10,10,10,10,2118,0
+PRCH.US,D,20200626,000000,10.01,10.03,10,10.01,3607,0
+PRCH.US,D,20200629,000000,10.03,10.2,10.03,10.16,26262,0
+PRCH.US,D,20200630,000000,10.15,10.15,10.07,10.15,8243,0
+PRCH.US,D,20200701,000000,10.19,10.2,10.11,10.11,32555,0
+PRCH.US,D,20200702,000000,10.12,10.2499,10.12,10.165,29670,0
+PRCH.US,D,20200706,000000,10.182,10.19,10.07,10.07,14739,0
+PRCH.US,D,20200707,000000,10.15,10.25,10.15,10.2474,24645,0
+PRCH.US,D,20200708,000000,10.34,10.36,10.245,10.36,31200,0
+PRCH.US,D,20200709,000000,10.4,10.41,10.3,10.3499,19084,0
+PRCH.US,D,20200710,000000,10.49,10.515,10.4612,10.515,78431,0
+PRCH.US,D,20200713,000000,10.56,10.6,10.54,10.6,61993,0
+PRCH.US,D,20200714,000000,10.55,10.6,10.55,10.6,27331,0
+PRCH.US,D,20200715,000000,10.65,10.75,10.61,10.75,21261,0
+PRCH.US,D,20200716,000000,10.72,10.88,10.61,10.84,44609,0
+PRCH.US,D,20200717,000000,10.84,10.84,10.8367,10.84,6230,0
+PRCH.US,D,20200720,000000,10.81,10.81,10.8,10.8,10125,0
+PRCH.US,D,20200721,000000,10.86,10.86,10.83,10.84,21717,0
+PRCH.US,D,20200722,000000,10.85,10.854,10.8,10.854,2008,0
+PRCH.US,D,20200723,000000,10.8499,10.85,10.81,10.85,62006,0
+PRCH.US,D,20200724,000000,10.81,10.81,10.8,10.8015,8092,0
+PRCH.US,D,20200727,000000,10.875,10.875,10.7998,10.7999,11593,0
+PRCH.US,D,20200728,000000,10.8,10.8399,10.71,10.8,36516,0
+PRCH.US,D,20200729,000000,10.75,10.75,10.6,10.7499,181593,0
+PRCH.US,D,20200730,000000,10.73,11.77,10.28,10.47,387345,0
+PRCH.US,D,20200731,000000,10.57,10.57,10.12,10.26,2007113,0
+PRCH.US,D,20200803,000000,10.35,10.35,10.22,10.3,511003,0
+PRCH.US,D,20200804,000000,10.3192,10.45,10.27,10.45,577415,0
+PRCH.US,D,20200805,000000,10.45,10.59,10.4,10.5,1548607,0
+PRCH.US,D,20200806,000000,10.5,10.5,10.4,10.47,157546,0
+PRCH.US,D,20200807,000000,10.39,10.474,10.37,10.42,303323,0
+PRCH.US,D,20200810,000000,10.49,10.5,10.426,10.45,42344,0
+PRCH.US,D,20200811,000000,10.5,10.5,10.4175,10.43,71646,0
+PRCH.US,D,20200812,000000,10.48,10.48,10.4,10.45,548372,0
+PRCH.US,D,20200813,000000,10.48,10.48,10.38,10.47,140153,0
+PRCH.US,D,20200814,000000,10.435,10.48,10.41,10.46,52455,0
+PRCH.US,D,20200817,000000,10.4,10.45,10.39,10.4,255467,0
+PRCH.US,D,20200818,000000,10.47,10.5,10.41,10.5,116772,0
+PRCH.US,D,20200819,000000,10.45,10.6293,10.37,10.4,332223,0
+PRCH.US,D,20200820,000000,10.36,10.41,10.33,10.33,63507,0
+PRCH.US,D,20200821,000000,10.49,10.49,10.375,10.375,2369,0
+PRCH.US,D,20200824,000000,10.26,10.38,10.26,10.37,10705,0
+PRCH.US,D,20200825,000000,10.37,10.4,10.35,10.3899,239255,0
+PRCH.US,D,20200826,000000,10.4,10.4,10.2601,10.385,28289,0
+PRCH.US,D,20200827,000000,10.33,10.4,10.25,10.385,20936,0
+PRCH.US,D,20200828,000000,10.399,10.58,10.2656,10.46,1846265,0
+PRCH.US,D,20200831,000000,10.45,10.5,10.36,10.44,77738,0
+PRCH.US,D,20200901,000000,10.5,10.5,10.3,10.4,28766,0
+PRCH.US,D,20200902,000000,10.4899,10.66,10.41,10.6,1108806,0
+PRCH.US,D,20200903,000000,10.3701,10.6,10.3701,10.5,345525,0
+PRCH.US,D,20200904,000000,10.34,10.6,10.34,10.6,223975,0
+PRCH.US,D,20200908,000000,10.4834,10.79,10.4834,10.68,755196,0
+PRCH.US,D,20200909,000000,10.7,10.7,10.615,10.615,17660,0
+PRCH.US,D,20200910,000000,10.6001,10.69,10.41,10.47,71522,0
+PRCH.US,D,20200911,000000,10.5,10.6,10.41,10.41,48487,0
+PRCH.US,D,20200914,000000,10.54,10.6,10.46,10.46,60400,0
+PRCH.US,D,20200915,000000,10.59,10.79,10.565,10.74,858718,0
+PRCH.US,D,20200916,000000,10.75,10.84,10.65,10.66,272067,0
+PRCH.US,D,20200917,000000,10.73,10.87,10.66,10.84,960316,0
+PRCH.US,D,20200918,000000,10.8,10.84,10.77,10.81,16408,0
+PRCH.US,D,20200921,000000,10.6,10.87,10.5,10.87,130580,0
+PRCH.US,D,20200922,000000,10.85,10.85,10.55,10.84,497936,0
+PRCH.US,D,20200923,000000,10.78,10.8,10.5501,10.79,64585,0
+PRCH.US,D,20200924,000000,10.6,10.75,10.55,10.75,41298,0
+PRCH.US,D,20200925,000000,10.795,10.88,10.55,10.88,40872,0
+PRCH.US,D,20200928,000000,10.81,10.85,10.6,10.75,94900,0
+PRCH.US,D,20200929,000000,10.79,10.82,10.66,10.82,72476,0
+PRCH.US,D,20200930,000000,10.8,11.13,10.7083,11.13,274390,0
+PRCH.US,D,20201001,000000,11,11,10.7501,10.85,670375,0
+PRCH.US,D,20201002,000000,10.84,10.88,10.65,10.79,37437,0
+PRCH.US,D,20201005,000000,10.7622,10.7999,10.7,10.74,38199,0
+PRCH.US,D,20201006,000000,10.75,10.75,10.38,10.62,85302,0
+PRCH.US,D,20201007,000000,10.6,10.69,10.36,10.48,179648,0
+PRCH.US,D,20201008,000000,10.52,10.61,10.16,10.25,146082,0
+PRCH.US,D,20201009,000000,10.47,10.59,10.22,10.56,62114,0
+PRCH.US,D,20201012,000000,10.5,10.5,10.25,10.5,40315,0
+PRCH.US,D,20201013,000000,10.3,10.5,10.3,10.45,19837,0
+PRCH.US,D,20201014,000000,10.36,10.5,10.3,10.45,26445,0
+PRCH.US,D,20201015,000000,10.3929,10.6,10.375,10.4578,39360,0
+PRCH.US,D,20201016,000000,10.5,10.9,10.5,10.8,1483608,0
+PRCH.US,D,20201019,000000,10.5,10.85,10.5,10.75,210059,0
+PRCH.US,D,20201020,000000,10.5,10.7803,10.5,10.7,148797,0
+PRCH.US,D,20201021,000000,10.75,10.75,10.51,10.7,61828,0
+PRCH.US,D,20201022,000000,10.51,10.75,10.51,10.64,693517,0
+PRCH.US,D,20201023,000000,10.5,10.68,10.28,10.45,77564,0
+PRCH.US,D,20201026,000000,10.4,10.6,10.2,10.2,36267,0
+PRCH.US,D,20201027,000000,10.38,10.435,10.21,10.31,43279,0
+PRCH.US,D,20201028,000000,10.4,10.4015,10.16,10.2,63940,0
+PRCH.US,D,20201029,000000,10.2255,10.35,10.11,10.13,103177,0
+PRCH.US,D,20201030,000000,10.24,10.24,10.06,10.06,23031,0
+PRCH.US,D,20201102,000000,10.05,10.2,10.05,10.2,90091,0
+PRCH.US,D,20201103,000000,10.13,10.27,10.04,10.1,42081,0
+PRCH.US,D,20201104,000000,10.05,10.3,10.05,10.06,42310,0
+PRCH.US,D,20201105,000000,10.05,10.275,10.05,10.195,156475,0
+PRCH.US,D,20201106,000000,10.3,10.3,10.06,10.3,130986,0
+PRCH.US,D,20201109,000000,10.3,10.3,10.08,10.1197,120406,0
+PRCH.US,D,20201110,000000,10.11,10.24,10.05,10.11,39130,0
+PRCH.US,D,20201111,000000,10.1,10.13,10.09,10.1,58822,0
+PRCH.US,D,20201112,000000,10.12,10.15,10.05,10.05,211291,0
+PRCH.US,D,20201113,000000,10.2351,10.2351,10.03,10.08,697340,0
+PRCH.US,D,20201116,000000,10.065,10.2,10.06,10.12,234487,0
+PRCH.US,D,20201117,000000,10.05,10.24,10.05,10.09,36384,0
+PRCH.US,D,20201118,000000,10.25,10.25,10.1,10.22,27121,0
+PRCH.US,D,20201119,000000,10.18,10.27,10.12,10.12,14123,0
+PRCH.US,D,20201120,000000,10.15,10.3,10.144,10.29,69296,0
+PRCH.US,D,20201123,000000,10.3,10.3399,10.16,10.25,87845,0
+PRCH.US,D,20201124,000000,10.28,10.5,10.2,10.4,318387,0
+PRCH.US,D,20201125,000000,10.6,10.6,10.35,10.5,53242,0
+PRCH.US,D,20201127,000000,10.55,10.65,10.35,10.65,53140,0
+PRCH.US,D,20201130,000000,10.7,10.76,10.56,10.7,330083,0
+PRCH.US,D,20201201,000000,10.8,10.8978,10.74,10.78,196878,0
+PRCH.US,D,20201202,000000,10.78,10.85,10.5,10.71,815418,0
+PRCH.US,D,20201203,000000,10.81,10.99,10.6999,10.93,1001475,0
+PRCH.US,D,20201204,000000,11,11.24,10.9,11.24,1138381,0
+PRCH.US,D,20201207,000000,11.86,12.9,11.8,12.08,892101,0
+PRCH.US,D,20201208,000000,12.35,12.77,12.22,12.75,1237334,0
+PRCH.US,D,20201209,000000,12.36,12.89,12.21,12.36,769455,0
+PRCH.US,D,20201210,000000,12.36,12.8497,12.25,12.26,433881,0
+PRCH.US,D,20201211,000000,12.35,12.43,12.14,12.25,201628,0
+PRCH.US,D,20201214,000000,12.35,12.36,12.06,12.27,768258,0
+PRCH.US,D,20201215,000000,12.44,12.49,11.38,11.38,764378,0
+PRCH.US,D,20201216,000000,11.65,12.18,11.35,11.6,1020890,0
+PRCH.US,D,20201217,000000,11.64,12.07,11.3699,11.8,327071,0
+PRCH.US,D,20201218,000000,11.96,12.24,11.51,11.51,197454,0
+PRCH.US,D,20201221,000000,12.07,12.99,12,12.68,437024,0
+PRCH.US,D,20201222,000000,13.65,15.24,13.37,14.99,693824,0
+PRCH.US,D,20201223,000000,14.38,14.99,14.2,14.81,704597,0
+PRCH.US,D,20201224,000000,15.37,15.79,14.3,15.03,839400,0
+PRCH.US,D,20201228,000000,15.97,17.3097,14.6,14.71,1510016,0
+PRCH.US,D,20201229,000000,15.48,15.48,14.32,14.51,1362491,0
+PRCH.US,D,20201230,000000,14.69,14.69,14.3,14.38,514633,0
+PRCH.US,D,20201231,000000,14.29,14.49,12.86,14.27,1251677,0
+PRCH.US,D,20210104,000000,14.38,14.38,13.06,13.37,1096893,0
+PRCH.US,D,20210105,000000,13.4,13.49,12.91,13.31,1054274,0
+PRCH.US,D,20210106,000000,13.12,13.56,13.1,13.37,434377,0
+PRCH.US,D,20210107,000000,13.4,13.83,12.94,12.98,858659,0
+PRCH.US,D,20210108,000000,13.32,13.64,12.93,13.09,671198,0
+PRCH.US,D,20210111,000000,13.08,13.285,12.62,12.77,685712,0
+PRCH.US,D,20210112,000000,13.36,13.52,12.5201,13.4,1217472,0
+PRCH.US,D,20210113,000000,13.69,15.41,13.28,15.18,1635142,0
+PRCH.US,D,20210114,000000,15.02,16.38,15.02,15.93,1133185,0
+PRCH.US,D,20210115,000000,17.65,18.29,16.51,17.81,3468491,0
+PRCH.US,D,20210119,000000,17.73,18.59,17.36,18.37,1934328,0
+PRCH.US,D,20210120,000000,18.67,19.2,17.25,18.65,1395219,0
+PRCH.US,D,20210121,000000,18.76,19.09,17.9,18.28,1265446,0
+PRCH.US,D,20210122,000000,18.15,18.8634,16.82,17.25,1265322,0
+PRCH.US,D,20210125,000000,17.5,18.07,15.61,16.59,1801127,0
+PRCH.US,D,20210126,000000,16.68,17.38,16.02,16.36,1106573,0
+PRCH.US,D,20210127,000000,16,17.3398,14.77,15.95,2471714,0
+PRCH.US,D,20210128,000000,15.8,16.02,14.8,15.75,1255049,0
+PRCH.US,D,20210129,000000,15.54,15.75,14.33,14.82,1743753,0
+PRCH.US,D,20210201,000000,15.05,15.2,14.1064,14.9,4409569,0
+PRCH.US,D,20210202,000000,15.8,16.08,14.68,15.85,3777619,0
+PRCH.US,D,20210203,000000,16.1,16.26,15.3,16.08,3307209,0
+PRCH.US,D,20210204,000000,16.11,18.7,16.01,17.81,4091898,0
+PRCH.US,D,20210205,000000,18.26,20.19,18.24,19.71,5590236,0
+PRCH.US,D,20210208,000000,20.48,22,20.19,21.84,3260191,0
+PRCH.US,D,20210209,000000,21.42,23.22,21,22.86,3650726,0
+PRCH.US,D,20210210,000000,23.0035,24.28,22.782,23.43,2854181,0
+PRCH.US,D,20210211,000000,23.83,24.41,21.75,22.76,3214173,0
+PRCH.US,D,20210212,000000,22.07,22.95,21.05,21.83,1480782,0
+PRCH.US,D,20210216,000000,22.14,22.55,21.11,22.36,1983364,0
+PRCH.US,D,20210217,000000,21.92,22.18,20.77,21.55,2712391,0
+PRCH.US,D,20210218,000000,20.66,21,19.57,20.48,3500306,0
+PRCH.US,D,20210219,000000,20.7,21.77,20.29,21.18,1644076,0
+PRCH.US,D,20210222,000000,20.63,21.22,20.38,20.71,624342,0
+PRCH.US,D,20210223,000000,19.22,19.57,18.1229,19.06,4741779,0
+PRCH.US,D,20210224,000000,18.88,20.65,18.88,19.43,3888611,0
+PRCH.US,D,20210225,000000,20.22,20.26,17.82,18.01,3025512,0
+PRCH.US,D,20210226,000000,18.27,18.55,17.75,17.96,1599893,0
+PRCH.US,D,20210301,000000,18.34,19.99,18.34,19.24,1944253,0
+PRCH.US,D,20210302,000000,19.28,19.81,18.8,19.09,1109520,0
+PRCH.US,D,20210303,000000,19.15,19.52,17.91,17.99,1856598,0
+PRCH.US,D,20210304,000000,17.58,17.77,16.17,17.18,3183085,0
+PRCH.US,D,20210305,000000,17.13,17.49,14.68,16.905,4993402,0
+PRCH.US,D,20210308,000000,16.9,17.67,16.54,16.75,1785426,0
+PRCH.US,D,20210309,000000,17.16,18.81,16.97,18.58,2105735,0
+PRCH.US,D,20210310,000000,18.78,19.26,18.57,18.94,1400234,0
+PRCH.US,D,20210311,000000,19.17,19.33,18.61,18.87,1040774,0
+PRCH.US,D,20210312,000000,18.5,19.4,18.36,19.3,691344,0
+PRCH.US,D,20210315,000000,19.42,20.03,19.08,19.29,1337622,0
+PRCH.US,D,20210316,000000,19.28,20.03,19.03,19.57,1372919,0
+PRCH.US,D,20210317,000000,18.92,19.41,18.09,19.29,1258883,0
+PRCH.US,D,20210318,000000,19.06,19.77,18.39,18.95,1211788,0
+PRCH.US,D,20210319,000000,18.68,18.99,17.82,18.37,5333215,0
+PRCH.US,D,20210322,000000,18.37,19,17.98,18.1,1322749,0
+PRCH.US,D,20210323,000000,17.84,18.14,16.36,16.64,2423036,0
+PRCH.US,D,20210324,000000,16.81,17.33,16.15,16.175,1391447,0
+PRCH.US,D,20210325,000000,15.78,16.22,15.35,15.76,1618363,0
+PRCH.US,D,20210326,000000,16.42,16.82,15.97,16.75,1771639,0
+PRCH.US,D,20210329,000000,16.69,17.19,15.84,16.82,1126939,0
+PRCH.US,D,20210330,000000,16.67,16.93,15.94,16.78,892223,0
+PRCH.US,D,20210331,000000,17,18.36,16.52,17.7,1562846,0
+PRCH.US,D,20210401,000000,17.8,18.12,17.53,18,1151274,0
+PRCH.US,D,20210405,000000,16.95,17.96,16.95,17.62,2344497,0
+PRCH.US,D,20210406,000000,17.42,17.75,17.18,17.46,2216912,0
+PRCH.US,D,20210407,000000,17.27,17.77,17.21,17.34,3287751,0
+PRCH.US,D,20210408,000000,16.94,17.66,16.04,17.3,6691676,0
+PRCH.US,D,20210409,000000,17.11,17.24,15.57,16.8,6632852,0
+PRCH.US,D,20210412,000000,16.45,17.31,16.21,16.71,1389171,0
+PRCH.US,D,20210413,000000,16.6,17.06,16.39,16.98,1068557,0
+PRCH.US,D,20210414,000000,16.92,17.26,16.5,16.64,1418440,0
+PRCH.US,D,20210415,000000,16.78,16.99,15.92,16.08,1307698,0
+PRCH.US,D,20210416,000000,16.06,16.225,14.35,14.36,2495149,0
+PRCH.US,D,20210419,000000,14,14.185,13.12,13.51,2611350,0
+PRCH.US,D,20210420,000000,13.42,13.7,11.735,12.13,4097437,0
+PRCH.US,D,20210421,000000,12.06,12.53,11.7601,12.51,3297297,0
+PRCH.US,D,20210422,000000,12.815,13.64,12.65,13.23,2243092,0
+PRCH.US,D,20210423,000000,13.33,13.66,12.98,13.01,1312866,0
+PRCH.US,D,20210426,000000,13.2,13.29,12.59,13.11,2384532,0
+PRCH.US,D,20210427,000000,13.2,14.06,13.11,14.03,1663841,0
+PRCH.US,D,20210428,000000,14.04,14.0679,13.54,13.81,610147,0
+PRCH.US,D,20210429,000000,13.91,13.91,13.07,13.37,816672,0
+PRCH.US,D,20210430,000000,13.28,13.435,12.96,13.31,1921124,0
+PRCH.US,D,20210503,000000,13.46,14.21,13.38,14.1,1708482,0
+PRCH.US,D,20210504,000000,14,14,12.33,13.19,2102775,0
+PRCH.US,D,20210505,000000,13.25,13.7401,13.1,13.3,490990,0
+PRCH.US,D,20210506,000000,13,13.29,12.48,12.62,944631,0
+PRCH.US,D,20210507,000000,12.75,13.18,12.545,12.63,701681,0
+PRCH.US,D,20210510,000000,12.66,12.77,12.09,12.6,1147397,0
+PRCH.US,D,20210511,000000,13,14.465,12.62,14.44,2338418,0
+PRCH.US,D,20210512,000000,14.02,14.94,13.72,13.95,2080964,0
+PRCH.US,D,20210513,000000,13.98,14.51,13.49,13.55,924164,0
+PRCH.US,D,20210514,000000,14.15,15.25,13.97,14.98,1716475,0
+PRCH.US,D,20210517,000000,15.41,15.69,14.42,15.04,1509451,0
+PRCH.US,D,20210518,000000,14.51,16.73,14.02,15.96,2143265,0
+PRCH.US,D,20210519,000000,15.65,16.555,15.28,16.43,1318358,0
+PRCH.US,D,20210520,000000,16.35,17.55,16.2102,17.45,1660916,0
+PRCH.US,D,20210521,000000,17.7,18.04,17,17.42,2656825,0
+PRCH.US,D,20210524,000000,17.31,19.1468,17.27,18.96,1880511,0
+PRCH.US,D,20210525,000000,19,19.55,18.33,18.46,1351336,0
+PRCH.US,D,20210526,000000,18.63,19,18.25,18.42,931184,0
+PRCH.US,D,20210527,000000,18.5,18.5,17.47,17.7,2071974,0
+PRCH.US,D,20210528,000000,17.5,18,16.95,17.12,1238068,0
+PRCH.US,D,20210601,000000,17.16,17.46,16.65,16.84,2721004,0
+PRCH.US,D,20210602,000000,16.95,18.05,16.54,17.9,1644871,0
+PRCH.US,D,20210603,000000,17.65,18.56,17.43,18.07,993492,0
+PRCH.US,D,20210604,000000,18.13,18.65,17.835,18.15,1175989,0
+PRCH.US,D,20210607,000000,18.15,19.32,18.15,19.1,1642020,0
+PRCH.US,D,20210608,000000,19.21,20.73,18.99,20.66,1852255,0
+PRCH.US,D,20210609,000000,20.5,20.67,19.5,20.47,945803,0
+PRCH.US,D,20210610,000000,20.36,20.65,18.9821,19.47,740695,0
+PRCH.US,D,20210611,000000,19.63,19.75,19.18,19.35,496964,0
+PRCH.US,D,20210614,000000,19.33,19.52,17.39,18.07,1694914,0
+PRCH.US,D,20210615,000000,17.5817,18.59,17.5817,18.31,718632,0
+PRCH.US,D,20210616,000000,18.06,18.45,17.31,18.09,1196738,0
+PRCH.US,D,20210617,000000,18.2,18.83,17.94,18.13,646880,0
+PRCH.US,D,20210618,000000,18,18.51,17.78,17.89,1948742,0
+PRCH.US,D,20210621,000000,17.81,18.16,17.57,17.74,678585,0
+PRCH.US,D,20210622,000000,18.27,19.59,18.2506,19.43,1790156,0
+PRCH.US,D,20210623,000000,19.43,19.905,19.2849,19.65,1129444,0
+PRCH.US,D,20210624,000000,19.72,20.44,19.5,19.77,831183,0
+PRCH.US,D,20210625,000000,19.77,19.82,18.93,19.11,3233664,0
+PRCH.US,D,20210628,000000,19.31,19.31,18.27,18.53,602278,0
+PRCH.US,D,20210629,000000,19.14,19.21,18.6,19.11,750352,0
+PRCH.US,D,20210630,000000,19.14,19.5699,18.86,19.34,654074,0
+PRCH.US,D,20210701,000000,19.45,20.2,19.32,20.17,836805,0
+PRCH.US,D,20210702,000000,20.21,20.3,19.5119,20.11,603733,0
+PRCH.US,D,20210706,000000,19.5428,19.88,19.2001,19.52,925916,0
+PRCH.US,D,20210707,000000,19.69,19.98,19.4,19.48,460616,0
+PRCH.US,D,20210708,000000,18.7023,19.52,17.85,19.27,885000,0
+PRCH.US,D,20210709,000000,19.31,19.51,18.85,19.05,332102,0
+PRCH.US,D,20210712,000000,18.89,19.12,18.6,18.97,492075,0
+PRCH.US,D,20210713,000000,18.87,19.135,18.06,18.09,427393,0
+PRCH.US,D,20210714,000000,18.825,18.825,17.14,17.4,1060253,0
+PRCH.US,D,20210715,000000,18,18.27,17.16,17.23,810707,0
+PRCH.US,D,20210716,000000,17.29,17.76,16.9,17.12,509680,0
+PRCH.US,D,20210719,000000,16.53,17.12,16.5,16.82,699225,0
+PRCH.US,D,20210720,000000,17.065,17.37,16.58,16.9,1948531,0
+PRCH.US,D,20210721,000000,16.98,17.98,16.81,17.91,581418,0
+PRCH.US,D,20210722,000000,17.76,18.36,17.35,18.19,539567,0
+PRCH.US,D,20210723,000000,18.21,18.23,17.7,18.18,375674,0
+PRCH.US,D,20210726,000000,18.08,18.64,17.6,18.16,398615,0
+PRCH.US,D,20210727,000000,18.14,18.39,17.25,17.69,373888,0
+PRCH.US,D,20210728,000000,17.79,18.54,17.61,18.39,414395,0
+PRCH.US,D,20210729,000000,18.51,19.17,18.42,18.63,479032,0
+PRCH.US,D,20210730,000000,17.735,19.07,17.735,18.53,386487,0
+PRCH.US,D,20210802,000000,18.54,18.705,18.09,18.22,1018409,0
+PRCH.US,D,20210803,000000,18.32,18.675,17.99,18.51,404693,0
+PRCH.US,D,20210804,000000,18.45,18.495,17.95,18.18,518316,0
+PRCH.US,D,20210805,000000,18.13,19.03,17.855,18.99,770739,0
+PRCH.US,D,20210806,000000,19.17,19.2,18.16,18.64,543405,0
+PRCH.US,D,20210809,000000,18.49,19.1573,18.19,19.05,243834,0
+PRCH.US,D,20210810,000000,18.99,19.3599,18.54,18.8,548292,0
+PRCH.US,D,20210811,000000,18.8,18.86,18.04,18.76,452641,0
+PRCH.US,D,20210812,000000,18.78,19.19,18.48,18.68,619886,0
+PRCH.US,D,20210813,000000,18.61,18.92,18.15,18.37,697166,0
+PRCH.US,D,20210816,000000,18.12,18.75,17.79,18.7,1378008,0
+PRCH.US,D,20210817,000000,18.27,18.745,15.75,16.56,3251603,0
+PRCH.US,D,20210818,000000,16.32,17.19,15.56,17.08,1646585,0
+PRCH.US,D,20210819,000000,16.94,17.29,15.49,15.76,2090299,0
+PRCH.US,D,20210820,000000,15.69,15.88,15.05,15.22,1680012,0
+PRCH.US,D,20210823,000000,15.47,17.35,15.2501,17.32,1433730,0
+PRCH.US,D,20210824,000000,17.28,18.59,17.25,18.26,1570991,0
+PRCH.US,D,20210825,000000,18.2,18.9,18.16,18.54,896813,0
+PRCH.US,D,20210826,000000,18.5,19.31,18.44,18.92,685162,0
+PRCH.US,D,20210827,000000,18.87,20.039,18.57,19.91,1260545,0
+PRCH.US,D,20210830,000000,19.82,20.05,19.38,19.5,744931,0
+PRCH.US,D,20210831,000000,19.845,20.15,19.15,20,915488,0
+PRCH.US,D,20210901,000000,20,21.21,19.47,21.15,1427538,0
+PRCH.US,D,20210902,000000,21.35,22.1,21.13,21.99,1095202,0
+PRCH.US,D,20210903,000000,22.03,22.95,21.74,22.39,979016,0
+PRCH.US,D,20210907,000000,22.63,23.5,22.52,22.88,1111949,0
+PRCH.US,D,20210908,000000,22.76,23.11,20.9128,21.49,1395239,0
+PRCH.US,D,20210909,000000,21.45,22.575,21.35,22.31,862877,0
+PRCH.US,D,20210910,000000,22.86,23.2,22.11,22.22,1137761,0
+PRCH.US,D,20210913,000000,19.87,20.35,18.44,18.87,5884402,0
+PRCH.US,D,20210914,000000,18.57,18.78,18.235,18.53,6246902,0
+PRCH.US,D,20210915,000000,18.46,18.61,18.04,18.33,2761392,0
+PRCH.US,D,20210916,000000,18.48,19.37,18.43,19.18,2836212,0
+PRCH.US,D,20210917,000000,19.19,20.1,19.07,19.14,9476405,0
+PRCH.US,D,20210920,000000,18.62,19.19,18.03,19.12,2005414,0
+PRCH.US,D,20210921,000000,19.56,19.75,18.18,18.54,1051843,0
+PRCH.US,D,20210922,000000,18.5,18.825,18.16,18.65,1245505,0
+PRCH.US,D,20210923,000000,18.81,19.23,18.67,18.75,1168731,0
+PRCH.US,D,20210924,000000,18.7,19.099,18.43,18.92,749237,0
+PRCH.US,D,20210927,000000,18.85,19.1,18.41,18.6,884728,0
+PRCH.US,D,20210928,000000,18.32,18.45,17.38,17.61,1356560,0
+PRCH.US,D,20210929,000000,18.1,18.39,17.04,17.09,634336,0
+PRCH.US,D,20210930,000000,17.13,18.1799,16.38,17.68,2761514,0
+PRCH.US,D,20211001,000000,17.66,17.735,16.62,17.02,2080210,0
+PRCH.US,D,20211004,000000,16.78,16.78,15.9,16,1558565,0
+PRCH.US,D,20211005,000000,16.04,16.62,15.805,16.49,2625048,0
+PRCH.US,D,20211006,000000,16.53,16.7,15.86,15.98,1128452,0
+PRCH.US,D,20211007,000000,16.3,17.135,16.2507,17.09,1094255,0
+PRCH.US,D,20211008,000000,17.1,17.51,16.44,16.67,995024,0
+PRCH.US,D,20211011,000000,16.62,16.7,15.96,15.97,692516,0
+PRCH.US,D,20211012,000000,16.3,16.48,15.008,15.69,2302017,0
+PRCH.US,D,20211013,000000,15.83,16.81,15.46,16.58,1394638,0
+PRCH.US,D,20211014,000000,16.84,17.17,16.69,16.91,1261840,0
+PRCH.US,D,20211015,000000,17.21,17.46,16.58,17.19,1400681,0
+PRCH.US,D,20211018,000000,17.13,17.29,16.7,16.98,1967046,0
+PRCH.US,D,20211019,000000,16.94,17.48,16.74,17.18,1279066,0
+PRCH.US,D,20211020,000000,17.18,17.5,16.99,17.45,551236,0
+PRCH.US,D,20211021,000000,17.33,17.87,17.09,17.12,1278827,0
+PRCH.US,D,20211022,000000,17.84,18.77,17.48,18.26,1637848,0
+PRCH.US,D,20211025,000000,18.28,18.77,18.07,18.61,1330792,0
+PRCH.US,D,20211026,000000,18.51,18.88,18.075,18.47,584882,0
+PRCH.US,D,20211027,000000,18.26,18.46,17.76,17.77,1613801,0
+PRCH.US,D,20211028,000000,18.61,20.64,18.1,19.82,3250881,0
+PRCH.US,D,20211029,000000,19.99,21.09,19.65,21.03,2296092,0
+PRCH.US,D,20211101,000000,21.49,22.21,21.07,22.2,1564473,0
+PRCH.US,D,20211102,000000,21.93,22.94,21.71,22.64,1833010,0
+PRCH.US,D,20211103,000000,22.5,23.24,22.15,22.92,1056270,0
+PRCH.US,D,20211104,000000,23,23.28,22.7101,23.03,2003287,0
+PRCH.US,D,20211105,000000,23.09,23.22,22.22,22.94,845995,0
+PRCH.US,D,20211108,000000,22.13,23.62,22.13,22.99,901142,0
+PRCH.US,D,20211109,000000,23,23.4,22.73,23.16,834989,0
+PRCH.US,D,20211110,000000,23.2,23.26,22.39,22.81,826859,0
+PRCH.US,D,20211111,000000,23.2,24.03,22.95,23.5,2049887,0
+PRCH.US,D,20211112,000000,23.5,23.78,23.04,23.76,1074679,0
+PRCH.US,D,20211115,000000,23.75,24.32,23.49,23.76,1774731,0
+PRCH.US,D,20211116,000000,26.64,27.5,24.0162,25.66,2420050,0
+PRCH.US,D,20211117,000000,25.61,26.17,25.06,25.5,1404716,0
+PRCH.US,D,20211118,000000,25.21,25.75,24.525,25.12,1065097,0
+PRCH.US,D,20211119,000000,25.06,25.52,24.29,24.44,389851,0
+PRCH.US,D,20211122,000000,24.45,24.62,22.86,23.72,928940,0
+PRCH.US,D,20211123,000000,23.73,24.21,22.4,22.7,1078756,0
+PRCH.US,D,20211124,000000,21.985,23.08,21.9,22.46,1108315,0
+PRCH.US,D,20211126,000000,21.36,21.89,20.9,21.71,631093,0
+PRCH.US,D,20211129,000000,21.92,22.21,21,21.14,863126,0
+PRCH.US,D,20211130,000000,20.87,21.21,20.25,21.04,1193812,0
+PRCH.US,D,20211201,000000,21.5,22.02,19.25,19.36,1282203,0
+PRCH.US,D,20211202,000000,19.19,19.9,18.5,19.11,1103207,0
+PRCH.US,D,20211203,000000,21.12,21.12,17.14,17.69,1316110,0
+PRCH.US,D,20211206,000000,17.51,18.43,16.93,18.29,1060323,0
+PRCH.US,D,20211207,000000,18.73,19.37,18.54,18.99,695463,0
+PRCH.US,D,20211208,000000,18.95,19.96,18.5,19.26,1548321,0
+PRCH.US,D,20211209,000000,19.48,19.875,17.88,18.24,926939,0
+PRCH.US,D,20211210,000000,18.46,18.9378,16.82,16.97,942382,0
+PRCH.US,D,20211213,000000,17.27,18.085,15.82,16.77,1422406,0
+PRCH.US,D,20211214,000000,16.43,16.94,16.19,16.59,1663366,0
+PRCH.US,D,20211215,000000,16.6,16.77,15.9008,16.67,1591141,0
+PRCH.US,D,20211216,000000,17.4,17.4,15.78,15.92,1169317,0
+PRCH.US,D,20211217,000000,15.71,16.86,15.4,16.66,1906600,0
+PRCH.US,D,20211220,000000,16.18,16.43,15.66,16.05,1195865,0
+PRCH.US,D,20211221,000000,16.55,16.99,16.34,16.89,1213911,0
+PRCH.US,D,20211222,000000,16.41,17.09,16.41,16.85,856621,0
+PRCH.US,D,20211223,000000,17.18,18.13,16.79,17.84,1179278,0
+PRCH.US,D,20211227,000000,17.78,17.91,17,17.42,972697,0
+PRCH.US,D,20211228,000000,17.48,17.55,16.51,16.81,893383,0
+PRCH.US,D,20211229,000000,16.73,16.855,16.01,16.12,949103,0
+PRCH.US,D,20211230,000000,16.26,16.82,16,16.44,1215642,0
+PRCH.US,D,20211231,000000,16.35,16.4,15.435,15.59,1587742,0
+PRCH.US,D,20220103,000000,16.01,16.26,15.54,15.65,956138,0
+PRCH.US,D,20220104,000000,15.71,15.855,14.1,14.43,2148333,0
+PRCH.US,D,20220105,000000,14.42,14.86,13.22,13.35,1609168,0
+PRCH.US,D,20220106,000000,13.35,13.565,12.825,13.24,3079220,0
+PRCH.US,D,20220107,000000,13.34,13.91,12.65,13.09,1775028,0
+PRCH.US,D,20220110,000000,13.15,13.35,12.06,13.3,2519342,0
+PRCH.US,D,20220111,000000,13.43,14.38,13.131,14.35,2105614,0
+PRCH.US,D,20220112,000000,14.51,14.95,14.01,14.21,2114137,0
+PRCH.US,D,20220113,000000,14.2,14.56,13.3,13.36,1361835,0
+PRCH.US,D,20220114,000000,13.5,14.33,12.21,12.26,2016502,0
+PRCH.US,D,20220118,000000,11.96,12.48,11.56,11.79,1238160,0
+PRCH.US,D,20220119,000000,11.81,11.9,11.05,11.12,2937870,0
+PRCH.US,D,20220120,000000,11.35,12.22,10.68,10.76,2840386,0
+PRCH.US,D,20220121,000000,10.63,10.76,9.95,9.95,4028293,0
+PRCH.US,D,20220124,000000,9.47,10.01,8.71,9.97,2534719,0
+PRCH.US,D,20220125,000000,9.65,10.01,8.95,9.4,2174750,0
+PRCH.US,D,20220126,000000,9.84,9.93,9.08,9.15,3755981,0
+PRCH.US,D,20220127,000000,9.26,9.64,8.57,8.7,4695752,0
+PRCH.US,D,20220128,000000,8.75,9.34,8.2,9.34,3859559,0
+PRCH.US,D,20220131,000000,9.38,10.55,9.365,10.55,3118399,0
+PRCH.US,D,20220201,000000,10.69,11,10.2,10.57,1460294,0
+PRCH.US,D,20220202,000000,10.6,10.69,9.77,9.9,1054413,0
+PRCH.US,D,20220203,000000,9.37,9.81,9.05,9.16,1208111,0
+PRCH.US,D,20220204,000000,9.42,9.87,8.91,9.68,1124478,0
+PRCH.US,D,20220207,000000,9.65,10.065,9.39,9.4,810089,0
+PRCH.US,D,20220208,000000,9.32,9.86,9.17,9.73,1339068,0
+PRCH.US,D,20220209,000000,9.94,10.13,9.582,10,911480,0
+PRCH.US,D,20220210,000000,9.62,10.11,9.07,9.3,2306866,0
+PRCH.US,D,20220211,000000,9.3,9.5,8.53,8.67,1970276,0
+PRCH.US,D,20220214,000000,8.77,8.97,8.53,8.56,1334468,0
+PRCH.US,D,20220215,000000,8.66,9.49,8.66,9.47,1194109,0
+PRCH.US,D,20220216,000000,9.36,9.43,9.01,9.12,800660,0
+PRCH.US,D,20220217,000000,9.06,9.26,8.59,8.62,1116178,0
+PRCH.US,D,20220218,000000,8.53,8.713,7.97,8.15,1813051,0
+PRCH.US,D,20220222,000000,8.15,8.33,7.76,7.9,1715524,0
+PRCH.US,D,20220223,000000,8.06,8.065,7.2,7.22,1530649,0
+PRCH.US,D,20220224,000000,6.87,8.28,6.78,8.2,1403403,0
+PRCH.US,D,20220225,000000,8.27,8.38,7.92,8.37,1201355,0
+PRCH.US,D,20220228,000000,8.27,8.51,7.81,8.1,1294818,0
+PRCH.US,D,20220301,000000,8.1,8.16,7.22,7.28,2464014,0
+PRCH.US,D,20220302,000000,7.45,7.8,6.26,6.41,4892699,0
+PRCH.US,D,20220303,000000,6.56,6.63,6.01,6.2,3530720,0
+PRCH.US,D,20220304,000000,6.14,6.3,5.943,6.09,2689559,0
+PRCH.US,D,20220307,000000,6.16,6.51,5.99,6.11,3018892,0
+PRCH.US,D,20220308,000000,6.24,7.27,6.04,6.94,4059082,0
+PRCH.US,D,20220309,000000,7.04,7.28,6.765,7.02,2824502,0
+PRCH.US,D,20220310,000000,6.77,6.87,6.31,6.87,2332585,0
+PRCH.US,D,20220311,000000,7.01,7.07,6.85,6.87,2667692,0
+PRCH.US,D,20220314,000000,6.81,6.85,5.97,5.98,1957093,0
+PRCH.US,D,20220315,000000,6.12,6.69,5.83,6.64,1798389,0
+PRCH.US,D,20220316,000000,6.89,8,6.8,7.91,3007842,0
+PRCH.US,D,20220317,000000,7.73,8.07,7.28,8.04,2659877,0
+PRCH.US,D,20220318,000000,8,8.33,7.89,8.11,3738667,0
+PRCH.US,D,20220321,000000,8.05,8.05,7.32,7.69,1546869,0
+PRCH.US,D,20220322,000000,7.77,8.26,7.745,8.1,1516940,0
+PRCH.US,D,20220323,000000,7.96,8.27,7.6,7.64,1127832,0
+PRCH.US,D,20220324,000000,7.78,7.78,7.2,7.71,1071808,0
+PRCH.US,D,20220325,000000,7.7,7.7478,6.93,7.15,994723,0
+PRCH.US,D,20220328,000000,7.32,7.32,6.82,7.12,915616,0
+PRCH.US,D,20220329,000000,7.25,8.05,7.25,7.96,1555267,0
+PRCH.US,D,20220330,000000,7.84,7.84,7.07,7.13,1160330,0
+PRCH.US,D,20220331,000000,7.04,7.23,6.855,6.945,1515623,0
+PRCH.US,D,20220401,000000,6.95,7.06,6.52,6.74,2151625,0
+PRCH.US,D,20220404,000000,6.72,7.42,6.66,7.32,1817633,0
+PRCH.US,D,20220405,000000,7.34,7.34,6.755,6.83,1119755,0
+PRCH.US,D,20220406,000000,6.65,6.68,6.27,6.39,1743930,0
+PRCH.US,D,20220407,000000,6.34,6.54,5.87,6.08,1588134,0
+PRCH.US,D,20220408,000000,6.05,6.2,5.77,5.82,1115023,0
+PRCH.US,D,20220411,000000,5.73,6.07,5.6,5.94,2054784,0
+PRCH.US,D,20220412,000000,6.19,6.2,5.42,5.55,1866787,0
+PRCH.US,D,20220413,000000,5.53,5.67,5.34,5.62,1310875,0
+PRCH.US,D,20220414,000000,5.7,5.73,5.21,5.32,1538912,0
+PRCH.US,D,20220418,000000,5.25,5.26,5,5.09,1252645,0
+PRCH.US,D,20220419,000000,5.1,5.3299,5.02,5.19,3420010,0
+PRCH.US,D,20220420,000000,5.24,5.24,4.83,5.06,2904966,0
+PRCH.US,D,20220421,000000,5.2,5.33,4.73,4.8,3311819,0
+PRCH.US,D,20220422,000000,4.73,4.79,4.31,4.35,2059854,0
+PRCH.US,D,20220425,000000,4.3,4.41,4.25,4.4,1922126,0
+PRCH.US,D,20220426,000000,4.32,4.37,3.99,4.02,2068848,0
+PRCH.US,D,20220427,000000,3.97,4.15,3.88,3.89,1470607,0
+PRCH.US,D,20220428,000000,3.91,4.14,3.71,4.02,2444408,0
+PRCH.US,D,20220429,000000,3.95,4.17,3.61,3.7,1798661,0
+PRCH.US,D,20220502,000000,3.69,4.01,3.57,3.92,2455923,0
+PRCH.US,D,20220503,000000,3.89,3.96,3.7,3.89,2087511,0
+PRCH.US,D,20220504,000000,3.88,4.14,3.6296,4.09,2081901,0
+PRCH.US,D,20220505,000000,4,4.09,3.68,3.77,1961089,0
+PRCH.US,D,20220506,000000,3.71,3.84,3.5,3.74,2328095,0
+PRCH.US,D,20220509,000000,3.57,3.76,3.51,3.56,3512617,0
+PRCH.US,D,20220510,000000,3.68,3.83,3.27,3.35,2998433,0
+PRCH.US,D,20220511,000000,4.42,4.42,3.4427,3.63,5195556,0
+PRCH.US,D,20220512,000000,3.64,3.89,3.43,3.8,2965860,0
+PRCH.US,D,20220513,000000,3.83,4.73,3.83,4.64,3624765,0
+PRCH.US,D,20220516,000000,4.62,4.74,4.19,4.23,2844139,0
+PRCH.US,D,20220517,000000,4.56,4.92,4.545,4.82,2651684,0
+PRCH.US,D,20220518,000000,4.6,4.82,4.315,4.4,1378182,0
+PRCH.US,D,20220519,000000,4.33,4.67,4.29,4.48,1568359,0
+PRCH.US,D,20220520,000000,4.57,4.65,4.21,4.45,1592480,0
+PRCH.US,D,20220523,000000,4.5,4.73,4.4,4.69,2165548,0
+PRCH.US,D,20220524,000000,4.57,4.57,3.67,3.85,2778886,0
+PRCH.US,D,20220525,000000,4.05,4.14,3.83,4.07,2776418,0
+PRCH.US,D,20220526,000000,4.15,4.2798,3.99,4.05,2974594,0
+PRCH.US,D,20220527,000000,4.16,4.415,4.082,4.31,3188555,0
+PRCH.US,D,20220531,000000,4.39,4.43,4.02,4.12,2020068,0
+PRCH.US,D,20220601,000000,4.15,4.285,3.7865,3.92,1752209,0
+PRCH.US,D,20220602,000000,3.94,4.23,3.815,4.14,2556516,0
+PRCH.US,D,20220603,000000,4.01,4.13,3.74,3.74,3012818,0
+PRCH.US,D,20220606,000000,3.83,4.0888,3.77,3.82,2523484,0
+PRCH.US,D,20220607,000000,3.68,3.795,3.545,3.72,2603410,0
+PRCH.US,D,20220608,000000,3.68,3.99,3.63,3.89,1783585,0
+PRCH.US,D,20220609,000000,3.84,3.9,3.485,3.49,1980870,0
+PRCH.US,D,20220610,000000,3.34,3.465,3.1,3.15,2400585,0
+PRCH.US,D,20220613,000000,3.01,3.055,2.83,2.96,3069922,0
+PRCH.US,D,20220614,000000,2.98,3.0288,2.63,2.68,2515688,0
+PRCH.US,D,20220615,000000,2.69,2.87,2.5402,2.69,2809942,0
+PRCH.US,D,20220616,000000,2.6,2.63,2.3201,2.37,2916028,0
+PRCH.US,D,20220617,000000,2.37,2.585,2.37,2.48,5664828,0
+PRCH.US,D,20220621,000000,2.49,2.68,2.205,2.56,3547763,0
+PRCH.US,D,20220622,000000,2.47,2.66,2.47,2.52,1459171,0
+PRCH.US,D,20220623,000000,2.53,2.875,2.445,2.86,1908212,0
+PRCH.US,D,20220624,000000,2.96,3.04,2.82,2.92,3773452,0
+PRCH.US,D,20220627,000000,2.94,3,2.6625,2.73,1585286,0
+PRCH.US,D,20220628,000000,2.78,2.82,2.57,2.59,3675226,0
+PRCH.US,D,20220629,000000,2.6,2.745,2.5,2.68,1730695,0
+PRCH.US,D,20220630,000000,2.62,2.66,2.43,2.56,1942692,0
+PRCH.US,D,20220701,000000,2.6,2.76,2.51,2.7,1665721,0
+PRCH.US,D,20220705,000000,2.6,2.87,2.555,2.85,1951672,0
+PRCH.US,D,20220706,000000,2.9,2.92,2.755,2.8,1198495,0
+PRCH.US,D,20220707,000000,2.81,2.91,2.76,2.85,1699459,0
+PRCH.US,D,20220708,000000,2.8,2.94,2.735,2.77,1198048,0
+PRCH.US,D,20220711,000000,2.69,2.77,2.405,2.42,1632966,0
+PRCH.US,D,20220712,000000,2.4,2.47,2.32,2.41,1921516,0
+PRCH.US,D,20220713,000000,2.34,2.415,2.2,2.37,1884026,0
+PRCH.US,D,20220714,000000,2.37,2.37,2.135,2.2,1385871,0
+PRCH.US,D,20220715,000000,2.3,2.415,2.1852,2.31,1303654,0
+PRCH.US,D,20220718,000000,2.35,2.63,2.35,2.43,1268506,0
+PRCH.US,D,20220719,000000,2.51,2.59,2.415,2.52,2441042,0
+PRCH.US,D,20220720,000000,2.51,2.71,2.46,2.71,2591941,0
+PRCH.US,D,20220721,000000,2.71,2.73,2.57,2.68,1924331,0
+PRCH.US,D,20220722,000000,2.66,2.73,2.44,2.47,1302124,0
+PRCH.US,D,20220725,000000,2.39,2.4,2.16,2.17,1853493,0
+PRCH.US,D,20220726,000000,2.16,2.16,1.91,2,2919826,0
+PRCH.US,D,20220727,000000,2.03,2.07,1.92,2.04,2314744,0
+PRCH.US,D,20220728,000000,2.03,2.09,1.85,2,1568577,0
+PRCH.US,D,20220729,000000,1.99,2,1.87,1.93,1943351,0
+PRCH.US,D,20220801,000000,1.91,2,1.8,1.89,2249143,0
+PRCH.US,D,20220802,000000,1.87,2,1.81,1.81,2212286,0
+PRCH.US,D,20220803,000000,1.86,1.89,1.81,1.82,2788045,0
+PRCH.US,D,20220804,000000,1.82,1.97,1.82,1.94,4692526,0
+PRCH.US,D,20220805,000000,1.88,2.25,1.84,2.24,2418862,0
+PRCH.US,D,20220808,000000,2.32,2.84,2.31,2.62,4002501,0
+PRCH.US,D,20220809,000000,2.58,2.67,2.37,2.39,3248103,0
+PRCH.US,D,20220810,000000,2.75,3.04,2.6201,2.88,4899108,0
+PRCH.US,D,20220811,000000,3.02,3.53,3.02,3.4,4854364,0
+PRCH.US,D,20220812,000000,3.51,3.51,2.99,3.19,4669856,0
+PRCH.US,D,20220815,000000,3.19,3.28,2.89,3.04,3467196,0
+PRCH.US,D,20220816,000000,3.02,3.1,2.8,2.97,2322365,0
+PRCH.US,D,20220817,000000,3.01,3.01,2.64,2.66,2624599,0
+PRCH.US,D,20220818,000000,2.63,2.76,2.5,2.76,2302739,0
+PRCH.US,D,20220819,000000,2.66,2.6979,2.43,2.46,1420654,0
+PRCH.US,D,20220822,000000,2.41,2.41,2.13,2.22,2604087,0
+PRCH.US,D,20220823,000000,2.25,2.5075,2.21,2.37,1647207,0
+PRCH.US,D,20220824,000000,2.32,2.56,2.28,2.41,1650788,0
+PRCH.US,D,20220825,000000,2.58,2.8,2.5,2.79,2029338,0
+PRCH.US,D,20220826,000000,2.82,2.84,2.33,2.35,1575150,0
+PRCH.US,D,20220829,000000,2.27,2.37,2.19,2.23,944128,0
+PRCH.US,D,20220830,000000,2.25,2.305,2.13,2.16,1046980,0
+PRCH.US,D,20220831,000000,2.21,2.295,2.13,2.15,948453,0
+PRCH.US,D,20220901,000000,2.1,2.12,1.94,2.08,1334632,0
+PRCH.US,D,20220902,000000,2.14,2.19,1.99,2.16,1484435,0
+PRCH.US,D,20220906,000000,2.29,2.44,2.16,2.38,1923983,0
+PRCH.US,D,20220907,000000,2.34,2.61,2.34,2.59,1677696,0
+PRCH.US,D,20220908,000000,2.5,2.56,2.45,2.54,1368391,0
+PRCH.US,D,20220909,000000,2.55,2.77,2.51,2.65,1195185,0
+PRCH.US,D,20220912,000000,2.7,2.85,2.545,2.66,1893726,0
+PRCH.US,D,20220913,000000,2.48,2.74,2.38,2.45,1835297,0
+PRCH.US,D,20220914,000000,2.44,2.54,2.34,2.53,1909886,0
+PRCH.US,D,20220915,000000,2.48,2.935,2.46,2.9,2190498,0
+PRCH.US,D,20220916,000000,2.84,2.89,2.62,2.78,8489697,0
+PRCH.US,D,20220919,000000,2.73,2.79,2.31,2.35,1989042,0
+PRCH.US,D,20220920,000000,2.41,2.41,2.25,2.34,870252,0
+PRCH.US,D,20220921,000000,2.33,2.38,2.1999,2.24,1469408,0
+PRCH.US,D,20220922,000000,2.21,2.22,2.02,2.04,1860974,0
+PRCH.US,D,20220923,000000,2,2.01,1.91,2.01,2318528,0
+PRCH.US,D,20220926,000000,1.99,2.175,1.9765,2.11,1920282,0
+PRCH.US,D,20220927,000000,2.12,2.22,2.01,2.03,1071028,0
+PRCH.US,D,20220928,000000,2.09,2.3,2.05,2.27,1111885,0
+PRCH.US,D,20220929,000000,2.21,2.23,2.125,2.22,894521,0
+PRCH.US,D,20220930,000000,2.22,2.38,2.185,2.25,1113989,0
+PRCH.US,D,20221003,000000,2.29,2.37,2.185,2.32,748295,0
+PRCH.US,D,20221004,000000,2.42,2.54,2.3986,2.47,1393735,0
+PRCH.US,D,20221005,000000,2.39,2.46,2.23,2.23,695185,0
+PRCH.US,D,20221006,000000,2.2,2.55,2.2,2.31,1014153,0
+PRCH.US,D,20221007,000000,2.23,2.245,2.14,2.15,721209,0
+PRCH.US,D,20221010,000000,2.15,2.155,2.015,2.08,694691,0
+PRCH.US,D,20221011,000000,2.08,2.2199,2.01,2.13,729742,0
+PRCH.US,D,20221012,000000,2.13,2.1899,2.03,2.07,738328,0
+PRCH.US,D,20221013,000000,2,2.23,1.86,2.14,1315174,0
+PRCH.US,D,20221014,000000,2.16,2.21,1.82,1.83,1451705,0
+PRCH.US,D,20221017,000000,1.88,1.92,1.74,1.8,1636683,0
+PRCH.US,D,20221018,000000,1.85,1.9,1.62,1.63,1565589,0
+PRCH.US,D,20221019,000000,1.605,1.66,1.44,1.45,2380519,0
+PRCH.US,D,20221020,000000,1.5,1.55,1.38,1.44,2196570,0
+PRCH.US,D,20221021,000000,1.45,1.47,1.39,1.43,2307652,0
+PRCH.US,D,20221024,000000,1.47,1.47,1.3,1.4,1560504,0
+PRCH.US,D,20221025,000000,1.42,1.53,1.39,1.49,2298548,0
+PRCH.US,D,20221026,000000,1.5,1.61,1.45,1.48,1813839,0
+PRCH.US,D,20221027,000000,1.52,1.54,1.37,1.38,1230084,0
+PRCH.US,D,20221028,000000,1.38,1.41,1.3,1.34,1976820,0
+PRCH.US,D,20221031,000000,1.4,1.4,1.23,1.36,1944413,0
+PRCH.US,D,20221101,000000,1.39,1.4351,1.34,1.4,1731551,0
+PRCH.US,D,20221102,000000,1.4,1.5,1.35,1.42,1248300,0
+PRCH.US,D,20221103,000000,1.39,1.57,1.39,1.55,1728309,0
+PRCH.US,D,20221104,000000,1.55,1.6,1.4,1.58,2317885,0
+PRCH.US,D,20221107,000000,1.6,1.6,1.43,1.49,1277503,0
+PRCH.US,D,20221108,000000,1.51,1.51,1.355,1.44,1936432,0
+PRCH.US,D,20221109,000000,1.05,1.24,0.94,0.9461,4512838,0
+PRCH.US,D,20221110,000000,1.05,1.1,0.96,0.9952,3577893,0
+PRCH.US,D,20221111,000000,1,1.07,0.9803,1.02,4635149,0
+PRCH.US,D,20221114,000000,1.02,1.45,1.02,1.4,4455535,0
+PRCH.US,D,20221115,000000,1.51,1.76,1.49,1.58,2958672,0
+PRCH.US,D,20221116,000000,1.47,1.87,1.445,1.64,2317217,0
+PRCH.US,D,20221117,000000,1.64,1.87,1.595,1.8,2808878,0
+PRCH.US,D,20221118,000000,1.8,1.89,1.6,1.62,1958862,0
+PRCH.US,D,20221121,000000,1.61,1.68,1.56,1.64,1255224,0
+PRCH.US,D,20221122,000000,1.61,1.63,1.475,1.49,1294760,0
+PRCH.US,D,20221123,000000,1.62,2.12,1.6,2.1,6439462,0
+PRCH.US,D,20221125,000000,2.07,2.1099,1.9818,2.03,2578019,0
+PRCH.US,D,20221128,000000,2.01,2.175,1.8704,1.94,2934799,0
+PRCH.US,D,20221129,000000,1.96,2.18,1.9,2.16,1654192,0
+PRCH.US,D,20221130,000000,2.14,2.14,1.995,2.04,3321675,0
+PRCH.US,D,20221201,000000,2.06,2.29,2.06,2.23,1701219,0
+PRCH.US,D,20221202,000000,2.13,2.35,2,2.28,1634682,0
+PRCH.US,D,20221205,000000,2.31,2.41,2.255,2.3,1162973,0
+PRCH.US,D,20221206,000000,2.3,2.3,1.81,1.89,1847991,0
+PRCH.US,D,20221207,000000,1.87,1.88,1.78,1.78,1124058,0
+PRCH.US,D,20221208,000000,1.77,1.815,1.6,1.77,2276932,0
+PRCH.US,D,20221209,000000,1.74,1.835,1.73,1.77,1714642,0
+PRCH.US,D,20221212,000000,1.92,1.9499,1.8099,1.83,2350547,0
+PRCH.US,D,20221213,000000,1.95,2.06,1.93,1.95,1589910,0
+PRCH.US,D,20221214,000000,1.94,2.22,1.9301,2.19,1172980,0
+PRCH.US,D,20221215,000000,2.22,2.295,2.075,2.15,1226539,0
+PRCH.US,D,20221216,000000,2.14,2.14,1.97,2,1326799,0
+PRCH.US,D,20221219,000000,2,2,1.78,1.8,973602,0
+PRCH.US,D,20221220,000000,1.82,1.955,1.82,1.88,832808,0
+PRCH.US,D,20221221,000000,1.87,1.97,1.805,1.82,1326098,0
+PRCH.US,D,20221222,000000,1.81,1.81,1.735,1.77,967738,0
+PRCH.US,D,20221223,000000,1.74,1.77,1.66,1.7,1300895,0
+PRCH.US,D,20221227,000000,1.73,1.73,1.55,1.57,995466,0
+PRCH.US,D,20221228,000000,1.55,1.6601,1.54,1.62,2322419,0
+PRCH.US,D,20221229,000000,1.58,1.84,1.58,1.82,3176104,0
+PRCH.US,D,20221230,000000,1.77,1.9,1.7401,1.88,1638950,0
+PRCH.US,D,20230103,000000,1.85,2.0419,1.85,1.87,1252871,0
+PRCH.US,D,20230104,000000,1.9,2.1,1.9,2.04,1798668,0
+PRCH.US,D,20230105,000000,2.05,2.05,1.83,1.86,852993,0
+PRCH.US,D,20230106,000000,1.84,1.87,1.8,1.82,795033,0
+PRCH.US,D,20230109,000000,1.85,2.0388,1.82,1.95,1118415,0
+PRCH.US,D,20230110,000000,2.02,2.04,1.855,2.01,2955755,0
+PRCH.US,D,20230111,000000,2.02,2.105,1.96,2.09,2328247,0
+PRCH.US,D,20230112,000000,2.13,2.27,2.01,2.17,3161425,0
+PRCH.US,D,20230113,000000,2.12,2.4927,2.11,2.4,3000103,0
+PRCH.US,D,20230117,000000,2.4,2.705,2.28,2.68,2977252,0
+PRCH.US,D,20230118,000000,2.72,2.9,2.43,2.5,2967449,0
+PRCH.US,D,20230119,000000,2.46,2.46,2.165,2.2,2514036,0
+PRCH.US,D,20230120,000000,2.33,2.57,2.29,2.5,2767684,0
+PRCH.US,D,20230123,000000,2.51,2.76,2.4,2.73,3413185,0
+PRCH.US,D,20230124,000000,2.7,2.8,2.36,2.46,3104268,0
+PRCH.US,D,20230125,000000,2.41,2.455,2.2,2.36,1984137,0
+PRCH.US,D,20230126,000000,2.36,2.53,2.36,2.52,1156153,0
+PRCH.US,D,20230127,000000,2.46,2.98,2.46,2.9,1671156,0
+PRCH.US,D,20230130,000000,2.81,2.885,2.66,2.79,1376371,0
+PRCH.US,D,20230131,000000,2.82,3.03,2.8,2.95,1146318,0
+PRCH.US,D,20230201,000000,3.02,3.22,2.91,3.17,993227,0
+PRCH.US,D,20230202,000000,3.25,3.6,3.25,3.57,3058305,0
+PRCH.US,D,20230203,000000,3.52,3.695,3.475,3.61,2669767,0
+PRCH.US,D,20230206,000000,3.49,3.53,3.38,3.49,2380440,0
+PRCH.US,D,20230207,000000,3.5,3.645,3.38,3.61,1124881,0
+PRCH.US,D,20230208,000000,3.62,3.99,3.57,3.76,1502733,0
+PRCH.US,D,20230209,000000,3.8,3.9,3.43,3.48,2231198,0
+PRCH.US,D,20230210,000000,3.45,3.525,3.14,3.36,1436764,0
+PRCH.US,D,20230213,000000,3.35,3.475,3.28,3.37,807085,0
+PRCH.US,D,20230214,000000,3.33,3.52,3.19,3.5,874661,0
+PRCH.US,D,20230215,000000,3.53,3.89,3.49,3.76,1513628,0
+PRCH.US,D,20230216,000000,3.68,3.845,3.46,3.47,895789,0
+PRCH.US,D,20230217,000000,3.48,3.48,3.23,3.37,1041200,0
+PRCH.US,D,20230221,000000,3.33,3.43,3.175,3.25,1175732,0
+PRCH.US,D,20230222,000000,3.25,3.35,3.215,3.24,1724224,0
+PRCH.US,D,20230223,000000,3.3,3.3,3,3.16,1057649,0
+PRCH.US,D,20230224,000000,3.06,3.1,2.86,2.93,940510,0
+PRCH.US,D,20230227,000000,2.95,2.97,2.63,2.67,902552,0
+PRCH.US,D,20230228,000000,2.72,2.72,2.44,2.5,1024986,0
+PRCH.US,D,20230301,000000,2.47,2.47,2.02,2.07,1692126,0
+PRCH.US,D,20230302,000000,2,2.13,1.95,2.11,1290286,0
+PRCH.US,D,20230303,000000,2.07,2.26,2.04,2.21,1039785,0
+PRCH.US,D,20230306,000000,2.21,2.245,2.06,2.1,800846,0
+PRCH.US,D,20230307,000000,2.05,2.09,1.98,2.06,661055,0
+PRCH.US,D,20230308,000000,2.08,2.09,1.955,1.99,866585,0
+PRCH.US,D,20230309,000000,1.99,2.02,1.905,1.91,661018,0
+PRCH.US,D,20230310,000000,1.9,1.9,1.705,1.76,922678,0
+PRCH.US,D,20230313,000000,1.73,1.88,1.66,1.84,1056958,0
+PRCH.US,D,20230314,000000,1.99,1.99,1.7,1.7,1481501,0
+PRCH.US,D,20230315,000000,1.48,1.57,1.32,1.37,2961053,0
+PRCH.US,D,20230316,000000,1.4,1.43,1.32,1.36,2831754,0
+PRCH.US,D,20230317,000000,1.34,1.39,1.19,1.24,3172754,0
+PRCH.US,D,20230320,000000,1.27,1.27,1.08,1.13,2198722,0
+PRCH.US,D,20230321,000000,1.25,1.38,1.19,1.3,2016643,0
+PRCH.US,D,20230322,000000,1.32,1.345,1.17,1.25,1721038,0
+PRCH.US,D,20230323,000000,1.23,1.38,1.23,1.34,1204662,0
+PRCH.US,D,20230324,000000,1.32,1.35,1.25,1.32,990417,0
+PRCH.US,D,20230327,000000,1.35,1.39,1.265,1.3,1558445,0
+PRCH.US,D,20230328,000000,1.27,1.41,1.27,1.32,887723,0
+PRCH.US,D,20230329,000000,1.38,1.38,1.29,1.34,960545,0
+PRCH.US,D,20230330,000000,1.35,1.42,1.3495,1.38,688038,0
+PRCH.US,D,20230331,000000,1.39,1.485,1.37,1.43,1113765,0
+PRCH.US,D,20230403,000000,1.45,1.5,1.28,1.5,2354698,0
+PRCH.US,D,20230404,000000,1.5,1.69,1.4801,1.56,1080013,0
+PRCH.US,D,20230405,000000,1.56,1.56,1.4,1.45,858978,0
+PRCH.US,D,20230406,000000,1.45,1.45,1.28,1.37,1573370,0
+PRCH.US,D,20230410,000000,1.33,1.35,1.2,1.31,1531332,0
+PRCH.US,D,20230411,000000,1.3,1.35,1.27,1.345,617051,0
+PRCH.US,D,20230412,000000,1.36,1.38,1.22,1.26,1454264,0
+PRCH.US,D,20230413,000000,1.26,1.345,1.23,1.34,846162,0
+PRCH.US,D,20230414,000000,1.32,1.37,1.3,1.34,530524,0
+PRCH.US,D,20230417,000000,1.29,1.43,1.27,1.37,7371829,0
+PRCH.US,D,20230418,000000,1.34,1.42,1.1,1.11,2700710,0
+PRCH.US,D,20230419,000000,1.16,1.1601,1.07,1.08,1847415,0
+PRCH.US,D,20230420,000000,1.13,1.13,0.9937,1.01,1815709,0
+PRCH.US,D,20230421,000000,1.01,1.11,0.9802,1.06,1123542,0
+PRCH.US,D,20230424,000000,1.06,1.07,0.96,1.04,2759545,0
+PRCH.US,D,20230425,000000,1.05,1.05,0.93,0.9331,3963482,0
+PRCH.US,D,20230426,000000,0.9301,0.9579,0.9,0.9389,2842958,0
+PRCH.US,D,20230427,000000,0.947,0.958082,0.9126,0.946,1288150,0
+PRCH.US,D,20230428,000000,0.945,0.97,0.9099,0.9101,1163857,0
+PRCH.US,D,20230501,000000,0.9,0.9144,0.785201,0.8407,2567017,0
+PRCH.US,D,20230502,000000,0.82,0.8398,0.7951,0.8292,1195517,0
+PRCH.US,D,20230503,000000,0.82,0.895,0.8172,0.8485,685770,0
+PRCH.US,D,20230504,000000,0.8576,0.9008,0.8326,0.9,1080282,0
+PRCH.US,D,20230505,000000,0.9004,0.9409,0.8501,0.8793,1420657,0
+PRCH.US,D,20230508,000000,0.9,0.9041,0.832,0.886,1001892,0
+PRCH.US,D,20230509,000000,0.88,0.9523,0.842,0.9226,1311591,0
+PRCH.US,D,20230510,000000,0.95,0.9989,0.8502,0.9136,1619160,0
+PRCH.US,D,20230511,000000,0.95,1.2,0.9201,1.17,2424066,0
+PRCH.US,D,20230512,000000,1.1,1.17,1.05,1.105,1378088,0
+PRCH.US,D,20230515,000000,1.1,1.195,1.09,1.13,1259553,0
+PRCH.US,D,20230516,000000,1.1,1.11,1.0001,1.07,1034820,0
+PRCH.US,D,20230517,000000,1.11,1.23,1.07,1.205,2290249,0
+PRCH.US,D,20230518,000000,1.17,1.28,1.15,1.25,1495991,0
+PRCH.US,D,20230519,000000,1.25,1.2787,1.18,1.21,859331,0
+PRCH.US,D,20230522,000000,1.22,1.34,1.22,1.31,1593496,0
+PRCH.US,D,20230523,000000,1.3,1.325,1.235,1.25,1190244,0
+PRCH.US,D,20230524,000000,1.22,1.3,1.215,1.27,999426,0
+PRCH.US,D,20230525,000000,1.27,1.32,1.185,1.25,913045,0
+PRCH.US,D,20230526,000000,1.23,1.35,1.21,1.3,732775,0
+PRCH.US,D,20230530,000000,1.31,1.42,1.28,1.3,743747,0
+PRCH.US,D,20230531,000000,1.27,1.42,1.27,1.41,2614125,0
+PRCH.US,D,20230601,000000,1.38,1.38,1.31,1.34,1044933,0
+PRCH.US,D,20230602,000000,1.35,1.4,1.32,1.4,1214336,0
+PRCH.US,D,20230605,000000,1.38,1.4694,1.35,1.39,934019,0
+PRCH.US,D,20230606,000000,1.4,1.4699,1.35,1.44,852432,0
+PRCH.US,D,20230607,000000,1.43,1.57,1.43,1.45,1426947,0
+PRCH.US,D,20230608,000000,1.45,1.45,1.31,1.33,1158540,0
+PRCH.US,D,20230609,000000,1.36,1.36,1.22,1.27,996075,0
+PRCH.US,D,20230612,000000,1.27,1.325,1.24,1.28,813874,0
+PRCH.US,D,20230613,000000,1.28,1.46,1.28,1.43,1643104,0
+PRCH.US,D,20230614,000000,1.42,1.51,1.405,1.44,672950,0
+PRCH.US,D,20230615,000000,1.44,1.515,1.4,1.47,921402,0
+PRCH.US,D,20230616,000000,1.5,1.5,1.4,1.42,905716,0
+PRCH.US,D,20230620,000000,1.42,1.44,1.16,1.25,2135291,0
+PRCH.US,D,20230621,000000,1.26,1.285,1.14,1.17,1154180,0
+PRCH.US,D,20230622,000000,1.15,1.2,1.1,1.16,1230278,0
+PRCH.US,D,20230623,000000,1.14,1.29,1.125,1.22,12115683,0
+PRCH.US,D,20230626,000000,1.2699,1.29,1.2,1.2,1110585,0
+PRCH.US,D,20230627,000000,1.19,1.26,1.18,1.22,852239,0
+PRCH.US,D,20230628,000000,1.22,1.34,1.21,1.34,985374,0
+PRCH.US,D,20230629,000000,1.34,1.41,1.32,1.36,511165,0
+PRCH.US,D,20230630,000000,1.37,1.43,1.36,1.38,1058739,0
+PRCH.US,D,20230703,000000,1.37,1.47,1.36,1.45,404981,0
+PRCH.US,D,20230705,000000,1.45,1.47,1.315,1.39,557633,0
+PRCH.US,D,20230706,000000,1.34,1.35,1.25,1.28,869875,0
+PRCH.US,D,20230707,000000,1.27,1.3591,1.27,1.34,415981,0
+PRCH.US,D,20230710,000000,1.33,1.46,1.3194,1.44,828587,0
+PRCH.US,D,20230711,000000,1.45,1.4987,1.4,1.42,690757,0
+PRCH.US,D,20230712,000000,1.45,1.49,1.36,1.41,649784,0
+PRCH.US,D,20230713,000000,1.4,1.5286,1.38,1.48,984589,0
+PRCH.US,D,20230714,000000,1.49,1.49,1.38,1.38,540446,0
+PRCH.US,D,20230717,000000,1.38,1.435,1.36,1.4,579514,0
+PRCH.US,D,20230718,000000,1.41,1.455,1.38,1.44,443797,0
+PRCH.US,D,20230719,000000,1.45,1.535,1.415,1.49,1136845,0
+PRCH.US,D,20230720,000000,1.49,1.51,1.405,1.42,866811,0
+PRCH.US,D,20230721,000000,1.3,1.39,1.23,1.27,2792980,0
+PRCH.US,D,20230724,000000,1.28,1.29,1.225,1.235,756950,0
+PRCH.US,D,20230725,000000,1.24,1.28,1.21,1.24,1197238,0
+PRCH.US,D,20230726,000000,1.22,1.25,1.185,1.2,1218595,0
+PRCH.US,D,20230727,000000,1.23,1.26,1.14,1.16,818548,0
+PRCH.US,D,20230728,000000,1.19,1.34,1.18,1.29,1113661,0
+PRCH.US,D,20230731,000000,1.29,1.39,1.29,1.36,678897,0
+PRCH.US,D,20230801,000000,1.35,1.37,1.3,1.36,496380,0
+PRCH.US,D,20230802,000000,1.3,1.33,1.275,1.28,532508,0
+PRCH.US,D,20230803,000000,1.28,1.305,1.2525,1.26,1119779,0
+PRCH.US,D,20230804,000000,1.25,1.29,1.235,1.27,545515,0
+PRCH.US,D,20230807,000000,1.26,1.29,1.22,1.26,1079426,0
+PRCH.US,D,20230808,000000,1.23,1.25,1.18,1.19,1336077,0
+PRCH.US,D,20230809,000000,1.18,1.21,1.135,1.14,1421168,0
+PRCH.US,D,20230810,000000,1.14,1.19,1.13,1.14,948560,0
+PRCH.US,D,20230811,000000,1.12,1.14,1.09,1.1,1966547,0
+PRCH.US,D,20230814,000000,1.04,1.1,1.01,1.01,1775795,0
+PRCH.US,D,20230815,000000,1,1.03,0.9218,0.9372,2763305,0
+PRCH.US,D,20230816,000000,0.9512,0.9512,0.8702,0.8917,3338757,0
+PRCH.US,D,20230817,000000,0.8941,0.9249,0.87,0.91,2555852,0
+PRCH.US,D,20230818,000000,0.884,0.9,0.8703,0.8799,2428430,0
+PRCH.US,D,20230821,000000,0.9,0.9,0.8571,0.8598,1822484,0
+PRCH.US,D,20230822,000000,0.8964,0.9,0.834,0.86,969015,0
+PRCH.US,D,20230823,000000,0.86,0.91375,0.835,0.882,5062381,0
+PRCH.US,D,20230824,000000,0.9189,0.9389,0.8129,0.8357,1367151,0
+PRCH.US,D,20230825,000000,0.85,0.90025,0.7813,0.7954,2394872,0
+PRCH.US,D,20230828,000000,0.8156,0.825,0.7422,0.7525,1409606,0
+PRCH.US,D,20230829,000000,0.7832,0.7832,0.7351,0.7408,1458188,0
+PRCH.US,D,20230830,000000,0.75,0.8149,0.731,0.7791,1112767,0
+PRCH.US,D,20230831,000000,0.7745,0.86,0.7745,0.845,637833,0
+PRCH.US,D,20230901,000000,0.85,0.8606,0.793,0.8015,821158,0
+PRCH.US,D,20230905,000000,0.8015,0.837,0.7803,0.7897,664851,0
+PRCH.US,D,20230906,000000,0.78,0.8373,0.7095,0.711,2539802,0
+PRCH.US,D,20230907,000000,0.74,0.815,0.721,0.8018,3459086,0
+PRCH.US,D,20230908,000000,0.804,0.8391,0.78845,0.809,1362093,0
+PRCH.US,D,20230911,000000,0.8417,0.882199,0.82,0.8739,996798,0
+PRCH.US,D,20230912,000000,0.902,0.9683,0.890001,0.9248,1148333,0
+PRCH.US,D,20230913,000000,0.9069,0.9469,0.845,0.8506,597450,0
+PRCH.US,D,20230914,000000,0.85,0.8931,0.8329,0.851,434303,0
+PRCH.US,D,20230915,000000,0.88,0.8999,0.8173,0.8323,1739017,0
+PRCH.US,D,20230918,000000,0.85,0.8699,0.7973,0.8006,735700,0
+PRCH.US,D,20230919,000000,0.8016,0.825,0.785201,0.7905,573177,0
+PRCH.US,D,20230920,000000,0.81,0.8458,0.798,0.8075,576543,0
+PRCH.US,D,20230921,000000,0.794,0.821099,0.773,0.7777,536968,0
+PRCH.US,D,20230922,000000,0.773,0.7808,0.7501,0.7501,553772,0
+PRCH.US,D,20230925,000000,0.762,0.781,0.7433,0.75,472007,0
+PRCH.US,D,20230926,000000,0.76,0.798,0.75,0.7747,368590,0
+PRCH.US,D,20230927,000000,0.781,0.8038,0.771,0.772,220611,0
+PRCH.US,D,20230928,000000,0.85,0.8698,0.7832,0.85,848380,0
+PRCH.US,D,20230929,000000,0.8416,0.848,0.8,0.8026,501320,0
+PRCH.US,D,20231002,000000,0.7801,0.81,0.7509,0.7509,658050,0
+PRCH.US,D,20231003,000000,0.78,0.7822,0.731,0.75,535184,0
+PRCH.US,D,20231004,000000,0.764,0.77465,0.731,0.75,390286,0
+PRCH.US,D,20231005,000000,0.75,0.767399,0.7101,0.7101,445969,0
+PRCH.US,D,20231006,000000,0.7015,0.7172,0.661,0.6875,1379922,0
+PRCH.US,D,20231009,000000,0.6568,0.688316,0.632,0.6629,972985,0
+PRCH.US,D,20231010,000000,0.68,0.75,0.6451,0.716,776672,0
+PRCH.US,D,20231011,000000,0.716,0.7345,0.641,0.6884,1207897,0
+PRCH.US,D,20231012,000000,0.676,0.6899,0.647,0.6677,715599,0
+PRCH.US,D,20231013,000000,0.6708,0.67495,0.6,0.6395,1270456,0
+PRCH.US,D,20231016,000000,0.64,0.7,0.621,0.6564,860657,0
+PRCH.US,D,20231017,000000,0.6311,0.659,0.5926,0.6301,1732159,0
+PRCH.US,D,20231018,000000,0.6389,0.6492,0.603,0.61,492471,0
+PRCH.US,D,20231019,000000,0.6123,0.6123,0.5601,0.5605,777264,0
+PRCH.US,D,20231020,000000,0.56,0.5785,0.5276,0.55,797230,0
+PRCH.US,D,20231023,000000,0.5775,0.5775,0.535,0.5595,815707,0
+PRCH.US,D,20231024,000000,0.5734,0.5823,0.5,0.525,1415664,0
+PRCH.US,D,20231025,000000,0.51,0.532,0.495,0.5271,689759,0
+PRCH.US,D,20231026,000000,0.52,0.5643,0.52,0.55,607777,0
+PRCH.US,D,20231027,000000,0.5463,0.57,0.5301,0.5644,463539,0
+PRCH.US,D,20231030,000000,0.57,0.5784,0.5427,0.56,363015,0
+PRCH.US,D,20231031,000000,0.56,0.5819,0.545,0.5625,569829,0
+PRCH.US,D,20231101,000000,0.57,0.58,0.5375,0.5509,533383,0
+PRCH.US,D,20231102,000000,0.5619,0.63,0.56,0.63,759423,0
+PRCH.US,D,20231103,000000,0.6351,0.6866,0.6305,0.6789,803400,0
+PRCH.US,D,20231106,000000,0.673,0.69,0.6401,0.69,420104,0
+PRCH.US,D,20231107,000000,0.6964,0.72,0.666,0.7056,1731569,0
+PRCH.US,D,20231108,000000,0.75,0.97,0.75,0.948,6567521,0
+PRCH.US,D,20231109,000000,0.96,0.97,0.8111,0.8593,1911712,0
+PRCH.US,D,20231110,000000,0.88,1.05,0.86,1.04,2329520,0
+PRCH.US,D,20231113,000000,1,1.28,1,1.26,2804221,0
+PRCH.US,D,20231114,000000,1.34,1.42,1.22,1.34,4268589,0
+PRCH.US,D,20231115,000000,1.3,1.54,1.3,1.47,2080538,0
+PRCH.US,D,20231116,000000,1.33,1.44,1.32,1.39,1475353,0
+PRCH.US,D,20231117,000000,1.39,1.42,1.3317,1.41,1084073,0
+PRCH.US,D,20231120,000000,1.44,1.52,1.37,1.39,1687033,0
+PRCH.US,D,20231121,000000,1.35,1.42,1.28,1.31,1377681,0
+PRCH.US,D,20231122,000000,1.3,1.365,1.26,1.36,1237152,0
+PRCH.US,D,20231124,000000,1.37,1.585,1.33,1.58,1306901,0
+PRCH.US,D,20231127,000000,1.6,1.7,1.49,1.55,1892408,0
+PRCH.US,D,20231128,000000,1.56,1.69,1.55,1.58,1246757,0
+PRCH.US,D,20231129,000000,1.61,1.645,1.35,1.58,1375745,0
+PRCH.US,D,20231130,000000,1.59,1.6,1.4945,1.52,2489500,0
+PRCH.US,D,20231201,000000,1.53,1.705,1.47,1.68,1730089,0
+PRCH.US,D,20231204,000000,1.62,1.8,1.56,1.73,1695619,0
+PRCH.US,D,20231205,000000,1.7,1.72,1.62,1.66,1086282,0
+PRCH.US,D,20231206,000000,1.66,2.1,1.66,2.07,4465040,0
+PRCH.US,D,20231207,000000,2.1,2.215,1.94,2.15,2424250,0
+PRCH.US,D,20231208,000000,2.15,2.165,2.04,2.1,1384243,0
+PRCH.US,D,20231211,000000,2.11,2.1899,2,2.12,835731,0
+PRCH.US,D,20231212,000000,2.11,2.155,2.01,2.08,1229151,0
+PRCH.US,D,20231213,000000,2.09,2.405,2.09,2.39,2613282,0
+PRCH.US,D,20231214,000000,2.45,2.655,2.43,2.56,2445975,0
+PRCH.US,D,20231215,000000,2.53,2.64,2.3,2.43,1863581,0
+PRCH.US,D,20231218,000000,2.4,2.5,2.3,2.42,827658,0
+PRCH.US,D,20231219,000000,2.47,2.72,2.46,2.68,2042959,0
+PRCH.US,D,20231220,000000,2.7,3,2.61,2.69,2697707,0
+PRCH.US,D,20231221,000000,2.8,3.03,2.78,3.03,2218302,0
+PRCH.US,D,20231222,000000,3.07,3.22,2.9994,3.06,2062943,0
+PRCH.US,D,20231226,000000,3.17,3.28,3.04,3.165,1361229,0
+PRCH.US,D,20231227,000000,3.2,3.66,3.2,3.46,2978176,0
+PRCH.US,D,20231228,000000,3.5,3.5,3.16,3.25,2468328,0
+PRCH.US,D,20231229,000000,3.21,3.215,2.83,3.08,1864158,0
+PRCH.US,D,20240102,000000,3.03,3.15,3.01,3.04,1073300,0
+PRCH.US,D,20240103,000000,2.94,2.94,2.49,2.64,2377871,0
+PRCH.US,D,20240104,000000,2.69,2.91,2.69,2.73,1402139,0
+PRCH.US,D,20240105,000000,2.75,2.805,2.52,2.76,1419547,0
+PRCH.US,D,20240108,000000,2.67,3.285,2.65,3.24,2806632,0
+PRCH.US,D,20240109,000000,3.23,3.27,3.054,3.12,974376,0
+PRCH.US,D,20240110,000000,3.11,3.13,2.88,2.95,1415070,0
+PRCH.US,D,20240111,000000,2.89,2.9,2.655,2.69,1265773,0
+PRCH.US,D,20240112,000000,2.62,2.78,2.53,2.64,737504,0
+PRCH.US,D,20240116,000000,2.63,2.63,2.1,2.36,3174682,0
+PRCH.US,D,20240117,000000,2.27,2.31,2.15,2.21,2050086,0
+PRCH.US,D,20240118,000000,2.27,2.3403,2.165,2.25,1363921,0
+PRCH.US,D,20240119,000000,2.25,2.25,2.0487,2.21,1270907,0
+PRCH.US,D,20240122,000000,2.22,2.48,2.22,2.44,1186362,0
+PRCH.US,D,20240123,000000,2.53,2.54,2.37,2.4,739032,0
+PRCH.US,D,20240124,000000,2.48,2.59,2.19,2.23,1202163,0
+PRCH.US,D,20240125,000000,2.28,2.38,2.24,2.31,599996,0
+PRCH.US,D,20240126,000000,2.6,2.93,2.33,2.35,4603588,0
+PRCH.US,D,20240129,000000,2.33,2.43,2.2,2.42,1103009,0
+PRCH.US,D,20240130,000000,2.41,2.47,2.35,2.41,553616,0
+PRCH.US,D,20240131,000000,2.39,2.55,2.3,2.35,881885,0
+PRCH.US,D,20240201,000000,2.37,2.43,2.21,2.35,982812,0
+PRCH.US,D,20240202,000000,2.34,2.38,2.275,2.33,397746,0
+PRCH.US,D,20240205,000000,2.27,2.3,2.2,2.23,538417,0
+PRCH.US,D,20240206,000000,2.21,2.42,2.21,2.4,839337,0
+PRCH.US,D,20240207,000000,2.43,2.43,2.23,2.23,796328,0
+PRCH.US,D,20240208,000000,2.22,2.42,2.22,2.4,844278,0
+PRCH.US,D,20240209,000000,2.43,2.51,2.33,2.38,1197431,0
+PRCH.US,D,20240212,000000,2.42,2.83,2.4,2.82,1761208,0
+PRCH.US,D,20240213,000000,2.73,2.89,2.62,2.75,1367641,0
+PRCH.US,D,20240214,000000,2.69,3.085,2.68,2.96,1651726,0
+PRCH.US,D,20240215,000000,3.02,3.09,2.8201,3.03,1454468,0
+PRCH.US,D,20240216,000000,3,3.27,2.8914,3.16,1640214,0
+PRCH.US,D,20240220,000000,3.07,3.18,2.98,3.1,1033947,0
+PRCH.US,D,20240221,000000,3.1,3.1,2.78,2.83,1384651,0
+PRCH.US,D,20240222,000000,2.97,2.97,2.73,2.8,862674,0
+PRCH.US,D,20240223,000000,2.82,2.8463,2.675,2.78,1163148,0
+PRCH.US,D,20240226,000000,2.76,2.84,2.655,2.75,962605,0
+PRCH.US,D,20240227,000000,2.8,3.14,2.71,3.09,1512312,0
+PRCH.US,D,20240228,000000,3.09,3.24,3.04,3.06,1268719,0
+PRCH.US,D,20240229,000000,3.12,3.455,3.1,3.34,1977375,0
+PRCH.US,D,20240301,000000,3.37,3.465,3.21,3.46,1674397,0
+PRCH.US,D,20240304,000000,3.5,3.6398,3.17,3.24,1414846,0
+PRCH.US,D,20240305,000000,3.18,3.25,2.924,2.96,1655704,0
+PRCH.US,D,20240306,000000,3.04,3.09,2.962,3,934201,0
+PRCH.US,D,20240307,000000,3,3.1313,2.93,3.11,2516948,0
+PRCH.US,D,20240308,000000,3.9,3.98,3.135,3.66,13463258,0
+PRCH.US,D,20240311,000000,3.75,4.02,3.6,3.76,3485856,0
+PRCH.US,D,20240312,000000,3.71,3.865,3.32,3.79,1855672,0
+PRCH.US,D,20240313,000000,3.71,4.3,3.66,4.02,3122864,0
+PRCH.US,D,20240314,000000,4.04,4.08,3.77,3.77,1428723,0
+PRCH.US,D,20240315,000000,3.77,3.79,3.43,3.47,2046841,0
+PRCH.US,D,20240318,000000,3.55,3.65,3.34,3.59,1176689,0
+PRCH.US,D,20240319,000000,3.55,3.915,3.46,3.81,1356547,0
+PRCH.US,D,20240320,000000,3.8,4.01,3.6386,3.96,1243046,0
+PRCH.US,D,20240321,000000,4,4.0156,3.75,3.98,1442491,0
+PRCH.US,D,20240322,000000,3.96,3.96,3.7,3.78,1000498,0
+PRCH.US,D,20240325,000000,3.73,3.835,3.66,3.8,1265171,0
+PRCH.US,D,20240326,000000,3.97,4.19,3.675,3.71,1694194,0
+PRCH.US,D,20240327,000000,3.77,4.14,3.75,4.13,2066564,0
+PRCH.US,D,20240328,000000,4.13,4.46,4.04,4.31,1843942,0
+PRCH.US,D,20240401,000000,4.43,4.5,4.04,4.15,1893646,0
+PRCH.US,D,20240402,000000,4.03,4.14,3.89,4.01,1318536,0
+PRCH.US,D,20240403,000000,4.04,4.53,4.01,4.32,1868072,0
+PRCH.US,D,20240404,000000,4.38,4.78,4.37,4.5,3059232,0
+PRCH.US,D,20240405,000000,4.42,4.48,4.275,4.34,1085588,0
+PRCH.US,D,20240408,000000,4.41,4.47,4.31,4.4,907719,0
+PRCH.US,D,20240409,000000,4.42,4.46,4.215,4.32,1068562,0
+PRCH.US,D,20240410,000000,4.18,4.4195,4.11,4.23,1459950,0
+PRCH.US,D,20240411,000000,4.26,4.29,3.97,4.14,978366,0
+PRCH.US,D,20240412,000000,4.1,4.1,3.67,3.67,1274452,0
+PRCH.US,D,20240415,000000,3.65,3.76,3.525,3.59,949372,0
+PRCH.US,D,20240416,000000,3.47,3.47,3.22,3.35,1642639,0
+PRCH.US,D,20240417,000000,3.38,3.45,3.26,3.26,534803,0
+PRCH.US,D,20240418,000000,3.27,3.4,3.18,3.22,667867,0
+PRCH.US,D,20240419,000000,3.22,3.38,3.1547,3.265,1047786,0
+PRCH.US,D,20240422,000000,3.3,3.39,3.185,3.31,797967,0
+PRCH.US,D,20240423,000000,3.29,3.55,3.285,3.32,648292,0
+PRCH.US,D,20240424,000000,3.32,3.425,3.23,3.29,641708,0
+PRCH.US,D,20240425,000000,3.2,3.22,3.09,3.21,506846,0
+PRCH.US,D,20240426,000000,3.25,3.51,3.24,3.47,588697,0
+PRCH.US,D,20240429,000000,3.49,3.62,3.37,3.44,755031,0
+PRCH.US,D,20240430,000000,3.35,3.43,3.1606,3.19,597788,0
+PRCH.US,D,20240501,000000,3.19,3.46,3.115,3.255,762409,0
+PRCH.US,D,20240502,000000,3.35,3.38,3.245,3.32,553490,0
+PRCH.US,D,20240503,000000,3.47,3.58,3.38,3.44,535796,0
+PRCH.US,D,20240506,000000,3.5,3.54,3.38,3.45,660453,0
+PRCH.US,D,20240507,000000,3.45,3.47,3.25,3.25,782244,0
+PRCH.US,D,20240508,000000,3.23,3.29,3.17,3.19,1080230,0
+PRCH.US,D,20240509,000000,3.13,3.47,2.74,3.39,1750511,0
+PRCH.US,D,20240510,000000,3.39,3.44,3.11,3.11,1067372,0
+PRCH.US,D,20240513,000000,3.14,3.1815,2.77,2.77,1354511,0
+PRCH.US,D,20240514,000000,2.75,2.98,2.75,2.87,869105,0
+PRCH.US,D,20240515,000000,2.76,2.92,2.65,2.86,1820370,0
+PRCH.US,D,20240516,000000,2.88,2.92,2.78,2.81,685302,0
+PRCH.US,D,20240517,000000,2.8,2.87,2.74,2.79,1768943,0
+PRCH.US,D,20240520,000000,2.78,2.78,2.515,2.53,1726535,0
+PRCH.US,D,20240521,000000,2.53,2.6,2.4001,2.49,1157840,0
+PRCH.US,D,20240522,000000,2.44,2.565,2.39,2.41,807892,0
+PRCH.US,D,20240523,000000,2.42,2.48,2.32,2.325,983006,0
+PRCH.US,D,20240524,000000,2.33,2.38,2.28,2.29,1072906,0
+PRCH.US,D,20240528,000000,2.34,2.34,2.15,2.2,1887944,0
+PRCH.US,D,20240529,000000,2.17,2.2,2.06,2.09,1903805,0
+PRCH.US,D,20240530,000000,2.05,2.12,2.01,2.05,1238749,0
+PRCH.US,D,20240531,000000,2.06,2.1698,2.04,2.1,889862,0
+PRCH.US,D,20240603,000000,2.11,2.1474,1.9617,1.975,972935,0
+PRCH.US,D,20240604,000000,1.92,1.9675,1.87,1.92,958005,0
+PRCH.US,D,20240605,000000,1.91,2.05,1.8995,2.04,819066,0
+PRCH.US,D,20240606,000000,2.04,2.05,1.975,2.02,697387,0
+PRCH.US,D,20240607,000000,1.97,2,1.885,1.91,715274,0
+PRCH.US,D,20240610,000000,1.88,1.905,1.82,1.84,682739,0
+PRCH.US,D,20240611,000000,1.85,1.8626,1.8,1.84,681675,0
+PRCH.US,D,20240612,000000,1.97,2.01,1.85,1.85,869344,0
+PRCH.US,D,20240613,000000,1.85,1.893,1.74,1.74,844689,0
+PRCH.US,D,20240614,000000,1.72,1.81,1.6953,1.72,669482,0
+PRCH.US,D,20240617,000000,1.69,1.775,1.66,1.66,772753,0
+PRCH.US,D,20240618,000000,1.66,1.665,1.46,1.47,1213214,0
+PRCH.US,D,20240620,000000,1.52,1.53,1.365,1.475,1475559,0
+PRCH.US,D,20240621,000000,1.45,1.565,1.43,1.55,931289,0
+PRCH.US,D,20240624,000000,1.6,1.62,1.48,1.52,1223278,0
+PRCH.US,D,20240625,000000,1.51,1.51,1.39,1.39,900816,0
+PRCH.US,D,20240626,000000,1.39,1.5,1.36,1.43,1474092,0
+PRCH.US,D,20240627,000000,1.43,1.5998,1.42,1.51,1453568,0
+PRCH.US,D,20240628,000000,1.53,1.63,1.44,1.51,11165702,0
+PRCH.US,D,20240701,000000,1.51,1.515,1.4,1.51,1584226,0
+PRCH.US,D,20240702,000000,1.51,1.71,1.49,1.7,1185023,0
+PRCH.US,D,20240703,000000,1.7,1.8699,1.7,1.715,1051153,0
+PRCH.US,D,20240705,000000,1.7,1.79,1.58,1.69,1409714,0
+PRCH.US,D,20240708,000000,1.64,1.82,1.64,1.81,1184198,0
+PRCH.US,D,20240709,000000,1.82,1.92,1.74,1.77,894757,0
+PRCH.US,D,20240710,000000,1.77,1.8407,1.67,1.71,799862,0
+PRCH.US,D,20240711,000000,1.77,1.98,1.755,1.95,1593861,0
+PRCH.US,D,20240712,000000,2.04,2.13,1.94,2.05,1172659,0
+PRCH.US,D,20240715,000000,2.09,2.19,1.9701,2.1,1467277,0
+PRCH.US,D,20240716,000000,2.11,2.26,2.04,2.25,1236219,0
+PRCH.US,D,20240717,000000,2.2,2.22,1.99,2.01,1240486,0
+PRCH.US,D,20240718,000000,2.05,2.075,1.83,1.88,1182990,0
+PRCH.US,D,20240719,000000,1.89,1.94,1.84,1.86,829750,0
+PRCH.US,D,20240722,000000,1.88,2.0194,1.85,1.96,1040488,0
+PRCH.US,D,20240723,000000,1.94,2.105,1.9201,2.02,629237,0
+PRCH.US,D,20240724,000000,2.03,2.06,1.85,1.87,746161,0
+PRCH.US,D,20240725,000000,1.87,1.995,1.79,1.94,995071,0
+PRCH.US,D,20240726,000000,1.99,2.15,1.905,2.11,943738,0
+PRCH.US,D,20240729,000000,2.06,2.16,1.98,2.03,755430,0
+PRCH.US,D,20240730,000000,2.05,2.07,1.93,1.95,678717,0
+PRCH.US,D,20240731,000000,1.96,2.16,1.94,2.05,828345,0
+PRCH.US,D,20240801,000000,2.1,2.12,1.87,1.94,1671174,0
+PRCH.US,D,20240802,000000,1.79,1.93,1.73,1.88,964528,0
+PRCH.US,D,20240805,000000,1.72,1.855,1.65,1.73,844096,0
+PRCH.US,D,20240806,000000,1.74,1.76,1.65,1.73,808797,0
+PRCH.US,D,20240807,000000,1.5,1.5,1.13,1.17,3904061,0
+PRCH.US,D,20240808,000000,1.18,1.19,1.05,1.095,1436748,0
+PRCH.US,D,20240809,000000,1.08,1.34,1.08,1.28,1348970,0
+PRCH.US,D,20240812,000000,1.26,1.3,1.09,1.09,1202410,0
+PRCH.US,D,20240813,000000,1.1,1.2599,1.09,1.23,1063120,0
+PRCH.US,D,20240814,000000,1.23,1.3,1.18,1.3,1308987,0
+PRCH.US,D,20240815,000000,1.31,1.3377,1.25,1.28,844352,0
+PRCH.US,D,20240816,000000,1.28,1.3,1.21,1.25,340756,0
+PRCH.US,D,20240819,000000,1.27,1.395,1.265,1.36,2009715,0
+PRCH.US,D,20240820,000000,1.35,1.37,1.16,1.19,867680,0
+PRCH.US,D,20240821,000000,1.2,1.28,1.16,1.275,692917,0
+PRCH.US,D,20240822,000000,1.29,1.3099,1.18,1.19,569103,0
+PRCH.US,D,20240823,000000,1.22,1.4,1.21,1.34,1084700,0
+PRCH.US,D,20240826,000000,1.36,1.55,1.36,1.5,1312729,0
+PRCH.US,D,20240827,000000,1.52,1.52,1.365,1.39,622337,0
+PRCH.US,D,20240828,000000,1.37,1.3875,1.29,1.31,620620,0
+PRCH.US,D,20240829,000000,1.33,1.4388,1.315,1.38,573991,0
+PRCH.US,D,20240830,000000,1.4,1.45,1.32,1.44,667719,0
+PRCH.US,D,20240903,000000,1.44,1.445,1.26,1.27,748804,0
+PRCH.US,D,20240904,000000,1.27,1.3164,1.2201,1.25,633457,0
+PRCH.US,D,20240905,000000,1.25,1.285,1.205,1.28,961043,0
+PRCH.US,D,20240906,000000,1.27,1.304,1.23,1.24,744297,0
+PRCH.US,D,20240909,000000,1.26,1.2723,1.19,1.22,829100,0
+PRCH.US,D,20240910,000000,1.2,1.23,1.155,1.21,939796,0
+PRCH.US,D,20240911,000000,1.19,1.22,1.16,1.18,1453115,0
+PRCH.US,D,20240912,000000,1.19,1.28,1.16,1.27,944210,0
+PRCH.US,D,20240913,000000,1.28,1.48,1.28,1.34,1112011,0
+PRCH.US,D,20240916,000000,1.36,1.39,1.32,1.38,528980,0
+PRCH.US,D,20240917,000000,1.41,1.51,1.38,1.5,793615,0
+PRCH.US,D,20240918,000000,1.49,1.6794,1.47,1.58,1536763,0
+PRCH.US,D,20240919,000000,1.68,1.74,1.6001,1.63,1175915,0
+PRCH.US,D,20240920,000000,1.64,1.7675,1.6,1.68,2375116,0
+PRCH.US,D,20240923,000000,1.67,1.69,1.51,1.51,965740,0
+PRCH.US,D,20240924,000000,1.51,1.59,1.46,1.515,352312,0
+PRCH.US,D,20240925,000000,1.51,1.5748,1.425,1.45,560254,0
+PRCH.US,D,20240926,000000,1.48,1.57,1.475,1.55,619191,0
+PRCH.US,D,20240927,000000,1.59,1.715,1.565,1.68,725625,0
+PRCH.US,D,20240930,000000,1.67,1.67,1.51,1.535,717929,0
+PRCH.US,D,20241001,000000,1.54,1.56,1.37,1.37,532110,0
+PRCH.US,D,20241002,000000,1.37,1.435,1.35,1.4,359813,0
+PRCH.US,D,20241003,000000,1.38,1.44,1.35,1.38,933692,0
+PRCH.US,D,20241004,000000,1.43,1.5,1.395,1.48,271206,0
+PRCH.US,D,20241007,000000,1.45,1.498,1.33,1.385,636742,0
+PRCH.US,D,20241008,000000,1.39,1.46,1.38,1.395,299433,0
+PRCH.US,D,20241009,000000,1.39,1.41,1.32,1.34,402459,0
+PRCH.US,D,20241010,000000,1.32,1.355,1.26,1.3,472727,0
+PRCH.US,D,20241011,000000,1.3,1.46,1.28,1.44,469160,0
+PRCH.US,D,20241014,000000,1.43,1.48,1.37,1.48,174800,0
+PRCH.US,D,20241015,000000,1.48,1.49,1.42,1.45,256520,0
+PRCH.US,D,20241016,000000,1.45,1.59,1.42,1.58,653557,0
+PRCH.US,D,20241017,000000,1.59,1.59,1.47,1.52,293106,0
+PRCH.US,D,20241018,000000,1.54,1.56,1.485,1.52,397816,0
+PRCH.US,D,20241021,000000,1.5,1.5,1.41,1.42,343201,0
+PRCH.US,D,20241022,000000,1.42,1.43,1.34,1.38,570402,0
+PRCH.US,D,20241023,000000,1.36,1.37,1.27,1.28,613228,0
+PRCH.US,D,20241024,000000,1.29,1.38,1.29,1.34,436143,0
+PRCH.US,D,20241025,000000,1.37,1.38,1.28,1.28,316381,0
+PRCH.US,D,20241028,000000,1.56,2.456,1.45,2.18,23407211,0
+PRCH.US,D,20241029,000000,2.16,2.5741,1.9815,2.19,6260147,0
+PRCH.US,D,20241030,000000,2.14,2.49,2.11,2.4,2542855,0
+PRCH.US,D,20241031,000000,2.36,2.4,2.15,2.17,1298477,0
+PRCH.US,D,20241101,000000,2.21,2.26,2.1,2.21,568851,0
+PRCH.US,D,20241104,000000,2.2,2.2,1.9811,2.03,1412048,0
+PRCH.US,D,20241105,000000,2.04,2.14,2.02,2.1,812369,0
+PRCH.US,D,20241106,000000,2.25,2.32,2.02,2.28,1569619,0
+PRCH.US,D,20241107,000000,2.3,2.435,2.215,2.33,2121332,0
+PRCH.US,D,20241108,000000,2.88,3.819,2.85,3.62,16770971,0
+PRCH.US,D,20241111,000000,3.6,3.85,3.15,3.18,4406220,0
+PRCH.US,D,20241112,000000,3.1,3.47,3.02,3.37,3149157,0
+PRCH.US,D,20241113,000000,3.45,3.45,2.823,2.89,2989156,0
+PRCH.US,D,20241114,000000,2.94,3.13,2.84,3.11,2197062,0
+PRCH.US,D,20241115,000000,3.13,3.32,2.88,2.98,1729718,0
+PRCH.US,D,20241118,000000,3.02,3.035,2.74,2.86,1367812,0
+PRCH.US,D,20241119,000000,2.78,3.01,2.77,2.97,1285722,0
+PRCH.US,D,20241120,000000,3.11,3.56,3,3.51,2917296,0
+PRCH.US,D,20241121,000000,3.56,4.205,3.445,3.56,4959019,0
+PRCH.US,D,20241122,000000,3.59,3.7169,3.43,3.45,3082349,0
+PRCH.US,D,20241125,000000,3.53,3.85,3.46,3.59,1828896,0
+PRCH.US,D,20241126,000000,3.56,3.58,3.4,3.52,1363255,0
+PRCH.US,D,20241127,000000,3.54,3.775,3.54,3.73,1095980,0
+PRCH.US,D,20241129,000000,3.78,3.97,3.6108,3.66,1348450,0
+PRCH.US,D,20241202,000000,3.7,3.8693,3.6571,3.77,1165243,0
+PRCH.US,D,20241203,000000,4.4,5.7,4.39,5.61,16865606,0
+PRCH.US,D,20241204,000000,5.55,5.68,5.05,5.16,4015144,0
+PRCH.US,D,20241205,000000,5.16,5.53,4.65,4.76,2428272,0
+PRCH.US,D,20241206,000000,5.05,5.6985,5,5.51,3450648,0
+PRCH.US,D,20241209,000000,5.5,5.7,5.125,5.15,2086439,0
+PRCH.US,D,20241210,000000,5.2,5.67,5.09,5.14,2123376,0
+PRCH.US,D,20241211,000000,5.08,5.4478,5.07,5.25,1753739,0
+PRCH.US,D,20241212,000000,5.22,5.48,5.04,5.23,1633944,0
+PRCH.US,D,20241213,000000,5.25,5.6138,5.19,5.35,1820129,0
+PRCH.US,D,20241216,000000,5.31,6.035,5.235,5.82,3755714,0
+PRCH.US,D,20241217,000000,5.81,5.93,5.13,5.34,2031472,0
+PRCH.US,D,20241218,000000,5.45,5.55,4.715,4.86,2026288,0
+PRCH.US,D,20241219,000000,4.99,5.17,4.56,4.57,1854791,0
+PRCH.US,D,20241220,000000,4.5,5.17,4.32,5.09,3642298,0
+PRCH.US,D,20241223,000000,5.09,5.1784,4.86,4.96,1426984,0
+PRCH.US,D,20241224,000000,5.23,5.78,5.0114,5.66,1893441,0
+PRCH.US,D,20241226,000000,5.49,5.91,5.43,5.79,1990274,0
+PRCH.US,D,20241227,000000,5.74,5.83,5.3,5.44,1659475,0
+PRCH.US,D,20241230,000000,5.37,5.6109,5.3,5.43,1287119,0
+PRCH.US,D,20241231,000000,5.51,5.61,4.92,4.92,3612229,0
+PRCH.US,D,20250102,000000,4.99,5.23,4.76,4.95,1751905,0
+PRCH.US,D,20250103,000000,4.98,5.335,4.89,5.32,1165570,0
+PRCH.US,D,20250106,000000,5.41,5.5,5.185,5.24,1468189,0
+PRCH.US,D,20250107,000000,5.19,5.25,4.745,5.07,2752320,0
+PRCH.US,D,20250108,000000,5.01,5.1316,4.6,4.68,1924024,0
+PRCH.US,D,20250110,000000,4.5,4.6,4.38,4.51,1152166,0
+PRCH.US,D,20250113,000000,4.32,4.54,4.3,4.5,1077293,0
+PRCH.US,D,20250114,000000,4.61,4.75,4.3,4.46,806829,0
+PRCH.US,D,20250115,000000,4.8,5.03,4.69,4.78,1430507,0
+PRCH.US,D,20250116,000000,4.79,4.8986,4.65,4.75,766507,0
+PRCH.US,D,20250117,000000,4.84,4.97,4.5548,4.62,671317,0
+PRCH.US,D,20250121,000000,4.72,4.75,4.5239,4.53,660210,0
+PRCH.US,D,20250122,000000,4.5,4.68,4.44,4.53,910722,0
+PRCH.US,D,20250123,000000,4.43,4.55,4.32,4.41,774936,0
+PRCH.US,D,20250124,000000,4.41,4.637,4.32,4.41,615360,0
+PRCH.US,D,20250127,000000,4.29,4.496,3.99,4.31,1115419,0
+PRCH.US,D,20250128,000000,4.31,4.41,4.15,4.29,525522,0
+PRCH.US,D,20250129,000000,4.27,4.33,4.055,4.15,837828,0
+PRCH.US,D,20250130,000000,4.23,4.41,4.22,4.3,955567,0
+PRCH.US,D,20250131,000000,4.3,4.48,4.2004,4.45,1314337,0
+PRCH.US,D,20250203,000000,4.3,4.785,4.2108,4.4,1362385,0
+PRCH.US,D,20250204,000000,4.39,4.665,4.25,4.64,856315,0
+PRCH.US,D,20250205,000000,4.68,4.68,4.415,4.53,844827,0
+PRCH.US,D,20250206,000000,4.58,4.6,4.465,4.495,488521,0
+PRCH.US,D,20250207,000000,4.48,4.61,4.39,4.42,690912,0
+PRCH.US,D,20250210,000000,4.51,4.51,4.28,4.47,1023558,0
+PRCH.US,D,20250211,000000,4.42,4.68,4.34,4.65,863750,0
+PRCH.US,D,20250212,000000,4.54,5.03,4.5,4.75,1317406,0
+PRCH.US,D,20250213,000000,4.8,4.93,4.6001,4.91,1298228,0
+PRCH.US,D,20250214,000000,4.94,5.01,4.76,4.81,649466,0
+PRCH.US,D,20250218,000000,4.81,5.405,4.725,5.21,1847686,0
+PRCH.US,D,20250219,000000,5.24,5.24,4.98,5.16,969239,0
+PRCH.US,D,20250220,000000,5.17,5.1719,4.65,4.81,776657,0
+PRCH.US,D,20250221,000000,4.9,4.92,4.32,4.33,1004492,0
+PRCH.US,D,20250224,000000,4.35,4.43,3.91,3.931,3043266,0
+PRCH.US,D,20250225,000000,3.89,3.97,3.72,3.79,2379418,0
+PRCH.US,D,20250226,000000,4.85,6.92,4.82,6.6,32034081,0
+PRCH.US,D,20250227,000000,6.635,7.1864,6.2,6.7,7774141,0
+PRCH.US,D,20250228,000000,6.54,7.19,6.35,6.99,3773254,0
+PRCH.US,D,20250303,000000,6.97,7.11,6.6,6.92,2614356,0
+PRCH.US,D,20250304,000000,6.63,6.77,5.86,6.77,3517277,0
+PRCH.US,D,20250305,000000,6.8,7.295,6.53,7.19,1898489,0
+PRCH.US,D,20250306,000000,6.83,7.12,6.395,6.45,1700982,0
+PRCH.US,D,20250307,000000,6.41,6.712,6.05,6.595,1519936,0
+PRCH.US,D,20250310,000000,6.2452,6.3,5.51,5.805,2037444,0
+PRCH.US,D,20250311,000000,5.86,6.09,5.6,5.605,1553325,0
+PRCH.US,D,20250312,000000,5.82,6.15,5.66,5.96,1995301,0
+PRCH.US,D,20250313,000000,5.94,6.0355,5.56,5.58,1548056,0
+PRCH.US,D,20250314,000000,5.72,6.19,5.72,5.94,2175811,0
+PRCH.US,D,20250317,000000,5.94,6.43,5.91,6.29,2077410,0
+PRCH.US,D,20250318,000000,6.05,6.45,5.78,6.25,2159994,0
+PRCH.US,D,20250319,000000,6.3,6.62,6.085,6.27,2410454,0
+PRCH.US,D,20250320,000000,6.14,6.57,6.112,6.4,1869274,0
+PRCH.US,D,20250321,000000,6.5,6.93,6.25,6.8,4359407,0
+PRCH.US,D,20250324,000000,6.9,7.04,6.65,6.86,2736568,0
+PRCH.US,D,20250325,000000,6.91,8.0573,6.83,7.96,5454705,0
+PRCH.US,D,20250326,000000,7.99,8.485,7.43,7.58,3524239,0
+PRCH.US,D,20250327,000000,7.53,7.93,7.24,7.36,2519482,0
+PRCH.US,D,20250328,000000,7.21,7.45,7.06,7.39,2747836,0
+PRCH.US,D,20250331,000000,7.07,7.76,7.02,7.29,3901881,0
+PRCH.US,D,20250401,000000,7.17,7.47,6.92,7.18,2083086,0
+PRCH.US,D,20250402,000000,7,7.3591,6.88,6.99,1560375,0
+PRCH.US,D,20250403,000000,6.72,6.74,6.23,6.45,2422310,0
+PRCH.US,D,20250404,000000,6.05,6.17,5.26,5.64,2904807,0
+PRCH.US,D,20250407,000000,5.2,5.9997,4.91,5.63,3892244,0
+PRCH.US,D,20250408,000000,5.91,5.94,5.1,5.23,3575893,0
+PRCH.US,D,20250409,000000,5.198,6.19,4.79,5.93,3465535,0
+PRCH.US,D,20250410,000000,5.7,5.7,5.305,5.385,1571897,0
+PRCH.US,D,20250411,000000,5.37,5.51,5.01,5.47,1700700,0
+PRCH.US,D,20250414,000000,5.71,5.78,5.28,5.32,1243214,0
+PRCH.US,D,20250415,000000,5.35,5.69,5.26,5.44,1211061,0
+PRCH.US,D,20250416,000000,5.26,5.27,4.98,5.07,2303158,0
+PRCH.US,D,20250417,000000,5.07,5.375,5.07,5.29,1577567,0
+PRCH.US,D,20250421,000000,5.2,5.225,4.645,4.66,2044964,0
+PRCH.US,D,20250422,000000,4.68,5.08,4.68,4.875,1687271,0
+PRCH.US,D,20250423,000000,5.2,5.395,5,5.11,1659528,0
+PRCH.US,D,20250424,000000,5.11,5.59,5.06,5.49,1513550,0
+PRCH.US,D,20250425,000000,5.57,5.985,5.3,5.91,2021325,0
+PRCH.US,D,20250428,000000,5.96,5.98,5.6016,5.79,1620494,0
+PRCH.US,D,20250429,000000,5.77,6.23,5.71,6.18,1884169,0
+PRCH.US,D,20250430,000000,5.9,5.99,5.701,5.8,2263575,0
+PRCH.US,D,20250501,000000,6.01,6.32,5.83,6.14,2190189,0
+PRCH.US,D,20250502,000000,6.21,6.45,6.2014,6.38,1606193,0
+PRCH.US,D,20250505,000000,6.3,6.33,5.9199,6.25,2182157,0
+PRCH.US,D,20250506,000000,6.08,6.435,6.02,6.34,2741950,0
+PRCH.US,D,20250507,000000,8.01,10.87,7.5,10.65,24033105,0
+PRCH.US,D,20250508,000000,10.65,11.35,9.72,10.88,7003484,0
+PRCH.US,D,20250509,000000,10.915,11.08,9.955,10.31,2373556,0
+PRCH.US,D,20250512,000000,10.45,10.61,10.03,10.59,2535039,0
+PRCH.US,D,20250513,000000,10.74,11.02,10.03,10.5,2072138,0
+PRCH.US,D,20250514,000000,10.48,11.1399,10.33,10.79,2783942,0
+PRCH.US,D,20250515,000000,10.72,10.78,9.81,10.02,2742171,0
+PRCH.US,D,20250516,000000,10.01,10.85,9.8301,10.78,2545859,0
+PRCH.US,D,20250519,000000,10.31,10.76,10.12,10.63,1814965,0
+PRCH.US,D,20250520,000000,10.69,12.2,9.5,10.1,7867014,0
+PRCH.US,D,20250521,000000,9.91,9.91,9.04,9.51,4433642,0
+PRCH.US,D,20250522,000000,9.34,9.975,9.3,9.86,3233942,0
+PRCH.US,D,20250523,000000,9.59,10.27,9.5211,10.13,2975067,0
+PRCH.US,D,20250527,000000,10.4,10.4,9.72,9.93,3141052,0
+PRCH.US,D,20250528,000000,9.97,9.97,9.37,9.84,2531946,0
+PRCH.US,D,20250529,000000,9.95,9.95,9.16,9.43,1711550,0
+PRCH.US,D,20250530,000000,9.36,9.4,9.08,9.12,4007989,0
+PRCH.US,D,20250602,000000,9.12,9.39,8.85,9.35,1573845,0
+PRCH.US,D,20250603,000000,9.42,9.71,9.1212,9.47,1793246,0
+PRCH.US,D,20250604,000000,9.46,9.83,9.45,9.63,1575879,0
+PRCH.US,D,20250605,000000,9.58,9.6,9.24,9.33,1763976,0
+PRCH.US,D,20250606,000000,9.6,11,9.5,10.86,4546247,0
+PRCH.US,D,20250609,000000,11,11.11,10.57,11.045,2331490,0
+PRCH.US,D,20250610,000000,11.05,11.3683,10.75,11.24,1697347,0
+PRCH.US,D,20250611,000000,11.3,11.93,11.22,11.42,2221297,0
+PRCH.US,D,20250612,000000,11.28,11.4,11.11,11.26,1183184,0
+PRCH.US,D,20250613,000000,10.89,11.15,10.51,10.62,1990168,0
+PRCH.US,D,20250616,000000,10.97,11.4389,10.7301,11.25,1726661,0
+PRCH.US,D,20250617,000000,11.03,11.2,10.6935,10.9,1394856,0
+PRCH.US,D,20250618,000000,10.87,11.68,10.835,10.9,2333552,0
+PRCH.US,D,20250620,000000,10.99,11.0216,10.63,10.72,1843255,0
+PRCH.US,D,20250623,000000,10.52,10.6,9.91,10.44,2247691,0
+PRCH.US,D,20250624,000000,10.55,10.98,10.1801,10.91,2288069,0
+PRCH.US,D,20250625,000000,11,11.179,10.6,10.83,852805,0
+PRCH.US,D,20250626,000000,10.835,12.09,10.55,11.94,2739691,0
+PRCH.US,D,20250627,000000,11.93,12.02,11.41,11.78,3061315,0
+PRCH.US,D,20250630,000000,12,12.35,11.5334,11.79,4543713,0
+PRCH.US,D,20250701,000000,11.82,12.83,11.74,12.09,3760169,0
+PRCH.US,D,20250702,000000,12.07,12.52,11.89,12.44,2335176,0
+PRCH.US,D,20250703,000000,12.465,12.465,12.02,12.28,1282806,0
+PRCH.US,D,20250707,000000,12.26,12.89,12.05,12.68,2334694,0
+PRCH.US,D,20250708,000000,12.82,13.2,12.235,12.46,1774130,0
+PRCH.US,D,20250709,000000,12.61,12.99,12.13,12.89,1866301,0
+PRCH.US,D,20250710,000000,12.95,13.59,12.64,13.31,2727519,0
+PRCH.US,D,20250711,000000,13.14,13.31,12.135,12.28,2066700,0
+PRCH.US,D,20250714,000000,12.18,12.53,12.175,12.38,1672558,0
+PRCH.US,D,20250715,000000,12.38,12.64,11.74,12.16,1857973,0
+PRCH.US,D,20250716,000000,12.24,12.79,11.9814,12.78,1289667,0
+PRCH.US,D,20250717,000000,12.79,13.02,12.7512,13,1088982,0
+PRCH.US,D,20250718,000000,13.15,13.63,13.04,13.48,2012646,0
+PRCH.US,D,20250721,000000,13.64,13.96,13.15,13.46,1359633,0
+PRCH.US,D,20250722,000000,13.4,13.54,12.83,13.38,1311261,0
+PRCH.US,D,20250723,000000,13.52,14.34,13.51,14.21,1913958,0
+PRCH.US,D,20250724,000000,14.12,14.2227,13.16,13.26,1822298,0
+PRCH.US,D,20250725,000000,13.33,13.67,12.98,13.42,1348118,0
+PRCH.US,D,20250728,000000,13.62,13.8094,13.025,13.12,1122095,0
+PRCH.US,D,20250729,000000,13.2,13.2,12.58,12.81,1363986,0
+PRCH.US,D,20250730,000000,13.1,13.31,12.72,12.76,1859872,0
+PRCH.US,D,20250731,000000,12.82,13,12.38,12.62,1709786,0
+PRCH.US,D,20250801,000000,12.12,12.51,11.86,12.3,2401839,0
+PRCH.US,D,20250804,000000,12.66,13.29,12.4831,12.86,1940935,0
+PRCH.US,D,20250805,000000,13.1,13.5,12.82,13.16,2827194,0
+PRCH.US,D,20250806,000000,15.3,17.38,15.01,16.04,7010025,0
+PRCH.US,D,20250807,000000,16.33,16.62,14.66,14.89,2437487,0
+PRCH.US,D,20250808,000000,15.16,15.18,14.145,14.2,1872803,0
+PRCH.US,D,20250811,000000,14.13,15,14.13,14.89,1720569,0
+PRCH.US,D,20250812,000000,14.97,15.5399,14.43,15.5,1980154,0
+PRCH.US,D,20250813,000000,15.76,16.26,15.4011,16.05,2166042,0
+PRCH.US,D,20250814,000000,15.7,15.9633,15.18,15.42,1162195,0
+PRCH.US,D,20250815,000000,15.48,15.52,14.97,15.34,1039739,0
+PRCH.US,D,20250818,000000,15.3,16,15.2275,15.96,1649412,0
+PRCH.US,D,20250819,000000,15.99,16.2399,14.91,14.98,1971991,0
+PRCH.US,D,20250820,000000,14.8,15.455,14.3162,15.32,1256927,0
+PRCH.US,D,20250821,000000,15.18,15.805,14.76,15.64,1517392,0
+PRCH.US,D,20250822,000000,15.6,16.7,15.46,16.63,1900166,0
+PRCH.US,D,20250825,000000,16.57,17.13,16.33,16.39,1643357,0
+PRCH.US,D,20250826,000000,16.39,16.4469,15.79,15.87,3094546,0
+PRCH.US,D,20250827,000000,15.78,16.449,15.775,16.275,1715115,0
+PRCH.US,D,20250828,000000,16.43,16.65,16.055,16.09,1715726,0
+PRCH.US,D,20250829,000000,16.28,16.98,15.96,16.97,2324115,0
+PRCH.US,D,20250902,000000,16.7,18.12,16.7,17.75,3586792,0
+PRCH.US,D,20250903,000000,17.81,18.025,17.65,17.83,2790085,0
+PRCH.US,D,20250904,000000,17.88,18.05,17.645,17.95,2062341,0
+PRCH.US,D,20250905,000000,18.24,18.7,17.7,18.2,2274090,0
+PRCH.US,D,20250908,000000,18.15,19.2199,18.125,19.04,2553421,0
+PRCH.US,D,20250909,000000,19.1,19.135,18.525,18.76,1689376,0
+PRCH.US,D,20250910,000000,18.98,18.99,18,18.13,2037588,0
+PRCH.US,D,20250911,000000,18.23,18.4,17.72,18.15,2892843,0
+PRCH.US,D,20250912,000000,18.14,18.305,17.28,17.44,2577348,0
+PRCH.US,D,20250915,000000,17.5,18.14,17.335,17.66,2682556,0
+PRCH.US,D,20250916,000000,17.58,17.95,17.135,17.94,1673734,0
+PRCH.US,D,20250917,000000,17.99,18.48,17.68,18.09,2252181,0
+PRCH.US,D,20250918,000000,18.09,19.04,17.86,18.86,2744000,0
+PRCH.US,D,20250919,000000,18.98,19.1785,18.7,18.86,4171425,0
+PRCH.US,D,20250922,000000,18.97,19.4355,18.745,18.89,2145661,0
+PRCH.US,D,20250923,000000,19.2,19.3612,18.22,18.3,2757984,0
+PRCH.US,D,20250924,000000,18.61,18.6674,17.75,17.82,2129147,0
+PRCH.US,D,20250925,000000,17.22,17.62,16.86,17.39,2032849,0
+PRCH.US,D,20250926,000000,17.45,17.55,17,17.09,1407952,0
+PRCH.US,D,20250929,000000,17.1,17.3325,16.78,17.04,1585773,0
+PRCH.US,D,20250930,000000,17.03,17.18,16.47,16.78,2870441,0
+PRCH.US,D,20251001,000000,16.76,17.175,16.61,16.91,1587823,0
+PRCH.US,D,20251002,000000,17.09,17.18,16.59,16.8,1726273,0
+PRCH.US,D,20251003,000000,17.02,17.45,16.77,17.02,1433092,0
+PRCH.US,D,20251006,000000,16.97,17.125,16.3419,16.44,1986376,0
+PRCH.US,D,20251007,000000,16.52,16.605,15.57,15.85,2584062,0
+PRCH.US,D,20251008,000000,16,16.075,15.12,15.43,3228486,0
+PRCH.US,D,20251009,000000,15.38,15.57,15.12,15.16,1633370,0
+PRCH.US,D,20251010,000000,15.4,15.93,14.96,14.96,1924702,0
+PRCH.US,D,20251013,000000,15.27,15.5175,14.62,15.05,1583075,0
+PRCH.US,D,20251014,000000,14.8,15.66,14.6,15.48,1704155,0
+PRCH.US,D,20251015,000000,15.83,15.89,15.39,15.58,1398411,0
+PRCH.US,D,20251016,000000,15.69,15.85,15.04,15.05,1364130,0
+PRCH.US,D,20251017,000000,14.89,15.34,14.73,15.01,1689275,0
+PRCH.US,D,20251020,000000,15.29,15.71,15.25,15.66,1361057,0
+PRCH.US,D,20251021,000000,15.54,15.975,15.25,15.5,1167072,0
+PRCH.US,D,20251022,000000,15.41,15.6,14.745,15.05,1723413,0
+PRCH.US,D,20251023,000000,15.2,16.39,15.09,16.33,1397720,0
+PRCH.US,D,20251024,000000,16.59,16.755,16.3,16.37,976173,0
+PRCH.US,D,20251027,000000,16.5,16.555,16.03,16.43,1078069,0
+PRCH.US,D,20251028,000000,16.49,16.73,15.42,15.49,1700846,0
+PRCH.US,D,20251029,000000,15.5,16,15.04,15.32,1884888,0
+PRCH.US,D,20251030,000000,15.12,15.66,15.07,15.45,2251433,0
+PRCH.US,D,20251031,000000,15.53,15.85,14.915,15.05,1604479,0
+PRCH.US,D,20251103,000000,15.15,15.71,15.11,15.35,1965490,0
+PRCH.US,D,20251104,000000,14.78,15.18,14.57,14.61,1491056,0
+PRCH.US,D,20251105,000000,14.84,16.06,14.78,15.96,3681476,0
+PRCH.US,D,20251106,000000,11.67,12,10.05,10.63,11244318,0
+PRCH.US,D,20251107,000000,10.52,11.3,10.07,10.72,4090761,0
+PRCH.US,D,20251110,000000,11.14,11.22,10.415,10.54,2691238,0
+PRCH.US,D,20251111,000000,10.44,10.71,10.27,10.37,1718822,0
+PRCH.US,D,20251112,000000,10.37,10.535,9.975,10.17,2147694,0
+PRCH.US,D,20251113,000000,10.2,10.53,9.9,10.2,4334304,0
+PRCH.US,D,20251114,000000,9.88,10.38,9.51,9.72,2531282,0
+PRCH.US,D,20251117,000000,9.72,9.7888,9.3001,9.43,1573149,0
+PRCH.US,D,20251118,000000,9.3,9.69,9.29,9.43,1643386,0
+PRCH.US,D,20251119,000000,9.46,9.53,9.065,9.15,1655408,0
+PRCH.US,D,20251120,000000,9.46,9.69,9.0125,9.11,1549461,0
+PRCH.US,D,20251121,000000,9.06,9.235,8.81,9.115,1921287,0
+PRCH.US,D,20251124,000000,9.14,9.47,9.05,9.45,1167911,0
+PRCH.US,D,20251125,000000,9.46,9.84,9.275,9.81,1373316,0
+PRCH.US,D,20251126,000000,9.81,9.96,9.71,9.78,1022917,0
+PRCH.US,D,20251128,000000,9.8,9.93,9.67,9.69,630695,0
+PRCH.US,D,20251201,000000,9.42,9.66,9.295,9.33,1154957,0
+PRCH.US,D,20251202,000000,9.44,9.52,9.28,9.31,932832,0
+PRCH.US,D,20251203,000000,9.37,9.55,9.16,9.52,853706,0
+PRCH.US,D,20251204,000000,9.52,9.7,9.421,9.64,917021,0
+PRCH.US,D,20251205,000000,9.62,9.65,9.25,9.36,1129479,0
+PRCH.US,D,20251208,000000,9.43,9.945,9.39,9.76,1916925,0
+PRCH.US,D,20251209,000000,9.65,10.17,9.6,10.01,2412790,0
+PRCH.US,D,20251210,000000,10.06,10.1,9.71,10.07,1413120,0
+PRCH.US,D,20251211,000000,10.02,10.85,9.79,10.47,2868034,0
+PRCH.US,D,20251212,000000,10.46,10.64,9.81,9.92,1501581,0
+PRCH.US,D,20251215,000000,9.98,10.1,9.3,9.31,1188862,0
+PRCH.US,D,20251216,000000,9.38,9.715,9.2,9.27,1737812,0
+PRCH.US,D,20251217,000000,9.3,9.38,8.82,8.87,1501864,0
+PRCH.US,D,20251218,000000,9.24,9.33,8.915,9,1329910,0
+PRCH.US,D,20251219,000000,9.07,9.175,8.81,8.94,2174620,0
+PRCH.US,D,20251222,000000,9.02,9.28,8.9947,9.06,1015176,0
+PRCH.US,D,20251223,000000,8.97,9.17,8.9,9.04,1199137,0
+PRCH.US,D,20251224,000000,8.92,9.07,8.85,9.03,595152,0
+PRCH.US,D,20251226,000000,9.02,9.07,8.84,8.93,758265,0
+PRCH.US,D,20251229,000000,8.89,9.145,8.84,9.12,1121943,0
+PRCH.US,D,20251230,000000,9.06,9.29,9.01,9.03,1002658,0
+PRCH.US,D,20251231,000000,9,9.15,8.925,9.13,2886220,0
+PRCH.US,D,20260102,000000,9.09,9.25,8.86,9.22,1013780,0
+PRCH.US,D,20260105,000000,9.3,9.75,9.15,9.51,1081494,0
+PRCH.US,D,20260106,000000,9.36,9.4081,8.855,9.3,1859345,0
+PRCH.US,D,20260107,000000,9.33,9.45,9.125,9.2,805828,0
+PRCH.US,D,20260108,000000,9.18,9.532,9.09,9.39,1344105,0
+PRCH.US,D,20260109,000000,9.41,9.96,9.2962,9.95,1105395,0
+PRCH.US,D,20260112,000000,9.84,9.97,9.415,9.68,1052976,0
+PRCH.US,D,20260113,000000,9.63,9.8,9.05,9.19,986321,0
+PRCH.US,D,20260114,000000,9.19,9.21,8.95,9,1081708,0
+PRCH.US,D,20260115,000000,8.95,9.18,8.72,9.09,1309467,0
+PRCH.US,D,20260116,000000,9.09,9.09,8.34,8.48,2370210,0
+PRCH.US,D,20260120,000000,8.19,8.55,7.79,7.89,2632278,0
+PRCH.US,D,20260121,000000,7.9,8.17,7.76,8.05,2432405,0
+PRCH.US,D,20260122,000000,8.14,8.59,8.09,8.39,1727309,0
+PRCH.US,D,20260123,000000,8.3,8.37,8.1,8.13,944283,0
+PRCH.US,D,20260126,000000,8.13,8.22,7.95,7.97,1340167,0
+PRCH.US,D,20260127,000000,7.94,8.08,7.68,7.93,1544841,0
+PRCH.US,D,20260128,000000,7.99,8.1767,7.84,8.07,1625763,0
+PRCH.US,D,20260129,000000,8.085,8.145,7.905,8,1451669,0
+PRCH.US,D,20260130,000000,7.87,8.115,7.8,7.89,1399424,0
+PRCH.US,D,20260202,000000,7.89,8.13,7.77,7.87,1082735,0
+PRCH.US,D,20260203,000000,7.84,7.885,6.88,7.02,2794717,0
+PRCH.US,D,20260204,000000,7.02,7.105,6.7101,6.83,1505298,0
+PRCH.US,D,20260205,000000,6.71,6.98,6.36,6.4,1413600,0
+PRCH.US,D,20260206,000000,6.68,7.35,6.645,7.25,2254544,0
+PRCH.US,D,20260209,000000,7.25,7.44,7.04,7.36,1059272,0
+PRCH.US,D,20260210,000000,7.32,7.765,7.26,7.39,1676256,0
+PRCH.US,D,20260211,000000,7.69,7.9,6.86,7.59,4026627,0
+PRCH.US,D,20260212,000000,9.365,9.75,8.21,8.54,5243697,0
+PRCH.US,D,20260213,000000,8.55,8.65,8,8.36,3519891,0
+PRCH.US,D,20260217,000000,8.37,8.81,8.15,8.63,2590475,0
+PRCH.US,D,20260218,000000,8.685,9.06,8.61,8.85,2133483,0
diff --git a/daily/us/nasdaq stocks/2/psnyw.us.txt b/daily/us/nasdaq stocks/2/psnyw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9e0c4efe9da574de3623e269daf198c284e365c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/psnyw.us.txt	
@@ -0,0 +1,916 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSNYW.US,D,20220627,000000,83.1,87,73.5,77.7,25626.099974373898,0
+PSNYW.US,D,20220628,000000,77.1,83.7,66.6,69.6,13178.599986821398,0
+PSNYW.US,D,20220629,000000,68.1,68.1,61.5,63.897,10141.766656524898,0
+PSNYW.US,D,20220630,000000,58.2,59.1,49.5,49.8,33062.93330027039,0
+PSNYW.US,D,20220701,000000,48.9,59.4,48.9,55.2,11367.2333219661,0
+PSNYW.US,D,20220705,000000,59.4,59.4,51.9,57.6,6576.233326757099,0
+PSNYW.US,D,20220706,000000,60,64.8,56.4,60,7354.5999926454,0
+PSNYW.US,D,20220707,000000,66,66,59.1,61.5,6428.166660238499,0
+PSNYW.US,D,20220708,000000,64.8,70.5,62.4,66.6,10808.733322524598,0
+PSNYW.US,D,20220711,000000,66,70.497,64.2,64.845,2979.9666636866996,0
+PSNYW.US,D,20220712,000000,66,66.6,58.5,61.8,3458.0333298753,0
+PSNYW.US,D,20220713,000000,63.3,67.5,60.6,61.956,7975.666658691,0
+PSNYW.US,D,20220714,000000,65.4,65.4,60,60,5062.666661603999,0
+PSNYW.US,D,20220715,000000,61.95,62.4,58.2,59.1,6594.8666600718,0
+PSNYW.US,D,20220718,000000,62.4,62.4,54,55.65,11663.666655002999,0
+PSNYW.US,D,20220719,000000,58.2,58.797,54.3,55.5,4073.8999959260996,0
+PSNYW.US,D,20220720,000000,58.5,58.5,53.25,54.9,4163.2999958367,0
+PSNYW.US,D,20220721,000000,53.1,59.4,53.1,55.2,3494.0666631726,0
+PSNYW.US,D,20220722,000000,58.5,58.5,49.5,50.7,6681.799993318199,0
+PSNYW.US,D,20220725,000000,53.7,53.7,49.5,50.4,2974.3666636923,0
+PSNYW.US,D,20220726,000000,51,51.9,50.1,50.1,2069.0999979309,0
+PSNYW.US,D,20220727,000000,51,53.1,49.8,51.6,3200.2999967997,0
+PSNYW.US,D,20220728,000000,52.8,53.1,50.7,51,1860.3999981395998,0
+PSNYW.US,D,20220729,000000,53.1,53.1,51,51.3,2063.4666646031997,0
+PSNYW.US,D,20220801,000000,54,54,48,50.4,5447.099994552899,0
+PSNYW.US,D,20220802,000000,52.5,52.5,48.9,49.2,6251.0999937489,0
+PSNYW.US,D,20220803,000000,52.2,53.7,49.8,53.4,4936.166661730499,0
+PSNYW.US,D,20220804,000000,54.6,56.7,52.8,52.8,4019.9333293133996,0
+PSNYW.US,D,20220805,000000,57.3,57.3,52.8,53.1,3271.6999967282995,0
+PSNYW.US,D,20220808,000000,53.7,62.097,53.1,58.2,11145.6333221877,0
+PSNYW.US,D,20220809,000000,61.8,61.8,54,55.5,2724.1666639425,0
+PSNYW.US,D,20220810,000000,61.5,61.5,55.5,56.4,2851.5999971484,0
+PSNYW.US,D,20220811,000000,60,61.5,55.8,59.4,3042.7333302905995,0
+PSNYW.US,D,20220812,000000,61.5,61.5,56.7,57.6,3156.8333301764997,0
+PSNYW.US,D,20220815,000000,60.6,61.5,57.6,58.2,4123.199995876799,0
+PSNYW.US,D,20220816,000000,57.6,60.75,57.6,58.8,3969.1333293641997,0
+PSNYW.US,D,20220817,000000,58.5,61.17,56.4,57.6,1490.0333318433,0
+PSNYW.US,D,20220818,000000,61.5,61.5,54.6,54.9,2875.1333304582,0
+PSNYW.US,D,20220819,000000,54,56.7,52.5,54,3066.7333302665998,0
+PSNYW.US,D,20220822,000000,55.2,55.2,51,51,2092.6666645739997,0
+PSNYW.US,D,20220823,000000,51,52.2,49.8,50.4,5522.566661144099,0
+PSNYW.US,D,20220824,000000,52.5,53.1,50.391,51,1892.0999981078999,0
+PSNYW.US,D,20220825,000000,53.1,54,50.997,51.9,4628.2666620384,0
+PSNYW.US,D,20220826,000000,51.6,51.6,48,48.3,3848.0666628185995,0
+PSNYW.US,D,20220829,000000,51,51,46.2,47.1,4173.299995826699,0
+PSNYW.US,D,20220830,000000,47.4,49.2,42.003,44.4,8333.3666583333,0
+PSNYW.US,D,20220831,000000,43.5,48,43.5,45.6,3484.8999965150997,0
+PSNYW.US,D,20220901,000000,42.9,43.821,33.9,35.1,22678.4333106549,0
+PSNYW.US,D,20220902,000000,37.2,38.7,35.4,35.643,2616.2999973837,0
+PSNYW.US,D,20220906,000000,40.8,40.8,34.65,35.376,5092.233328241099,0
+PSNYW.US,D,20220907,000000,36,38.7,35.1,37.8,5760.066660906599,0
+PSNYW.US,D,20220908,000000,40.5,40.5,36.3,37.2,3551.5999964483995,0
+PSNYW.US,D,20220909,000000,40.2,41.7,37.5,39.9,5234.4999947655,0
+PSNYW.US,D,20220912,000000,45.9,45.9,39.6,42.3,7626.733325706599,0
+PSNYW.US,D,20220913,000000,40.5,43.5,40.2,42,5022.499994977499,0
+PSNYW.US,D,20220914,000000,40.8,45.6,40.8,43.8,3351.3333299819997,0
+PSNYW.US,D,20220915,000000,46.8,49.5,45.6,45.6,5885.7666607809,0
+PSNYW.US,D,20220916,000000,46.5,46.5,42.6,45.6,1491.5999985084,0
+PSNYW.US,D,20220919,000000,46.5,46.5,40.8,42.9,2230.4666644361996,0
+PSNYW.US,D,20220920,000000,41.4,43.146,40.8,42.3,1574.2333317590999,0
+PSNYW.US,D,20220921,000000,41.4,42.3,39.3,41.346,2240.1666644264997,0
+PSNYW.US,D,20220922,000000,43.2,43.2,36.3,38.25,3376.8666632898,0
+PSNYW.US,D,20220923,000000,36,37.2,35.4,36.9,4289.0333290442995,0
+PSNYW.US,D,20220926,000000,38.7,38.7,35.1,35.1,3213.7666634528996,0
+PSNYW.US,D,20220927,000000,36,37.8,34.5,34.8,8438.1666582285,0
+PSNYW.US,D,20220928,000000,36.9,36.9,33,34.8,7634.133325699199,0
+PSNYW.US,D,20220929,000000,36.3,36.3,31.5,32.397,7340.9333259924,0
+PSNYW.US,D,20220930,000000,32.7,35.1,31.2,33,2286.3666643803,0
+PSNYW.US,D,20221003,000000,34.5,34.5,31.8,33,2674.1999973258,0
+PSNYW.US,D,20221004,000000,34.5,35.4,33.6,35.1,12245.4999877545,0
+PSNYW.US,D,20221005,000000,33,35.4,30,34.5,7103.999992896,0
+PSNYW.US,D,20221006,000000,31.5,33.9,31.5,32.1,6900.266659766399,0
+PSNYW.US,D,20221007,000000,32.4,32.4,30,30.3,6605.166660061499,0
+PSNYW.US,D,20221010,000000,32.1,32.1,28.5,29.103,6333.333326999999,0
+PSNYW.US,D,20221011,000000,30,32.4,28.8,30.9,7290.633326042699,0
+PSNYW.US,D,20221012,000000,32.7,32.7,27,29.1,8378.533324954798,0
+PSNYW.US,D,20221013,000000,28.5,30.6,27,27.939,7421.4999925785,0
+PSNYW.US,D,20221014,000000,29.7,30,24.6,24.6,10698.399989301599,0
+PSNYW.US,D,20221017,000000,28.5,29.922,21.915,22.647,9185.8999908141,0
+PSNYW.US,D,20221018,000000,25.521,25.521,22.653,23.7,2640.2333306930996,0
+PSNYW.US,D,20221019,000000,23.4,23.997,19.5,20.418,7449.799992550199,0
+PSNYW.US,D,20221020,000000,21.567,21.567,19.812,20.997,2017.3666646492998,0
+PSNYW.US,D,20221021,000000,32.1,32.1,20.775,21.15,6949.866659716799,0
+PSNYW.US,D,20221024,000000,22.113,23.997,18.3,20.703,6085.8999939140995,0
+PSNYW.US,D,20221025,000000,20.7,22.2,20.7,21.303,9269.4999907305,0
+PSNYW.US,D,20221026,000000,21.9,23.22,21,21.6,1738.3666649282998,0
+PSNYW.US,D,20221027,000000,22.8,22.8,18.303,20.103,5219.866661446799,0
+PSNYW.US,D,20221028,000000,22.197,22.197,18.666,19.8,1822.2333315110998,0
+PSNYW.US,D,20221031,000000,20.4,21.345,19.8,20.7,4318.999995681,0
+PSNYW.US,D,20221101,000000,21.597,21.597,20.7,20.715,3217.2333301160998,0
+PSNYW.US,D,20221102,000000,21.3,22.353,16.2,18.816,9641.766657024898,0
+PSNYW.US,D,20221103,000000,18.9,20.997,16.8,20.385,3063.6333302697,0
+PSNYW.US,D,20221104,000000,22.2,22.2,20.403,20.6606,2388.4666642782,0
+PSNYW.US,D,20221107,000000,22.5,22.5,20.55,21.6,2891.9999971079997,0
+PSNYW.US,D,20221108,000000,22.5,22.5,19.5,20.103,1722.4333316108998,0
+PSNYW.US,D,20221109,000000,21,21,17.4,17.484,6863.466659803199,0
+PSNYW.US,D,20221110,000000,18.9,18.9,18,18.6,3458.5999965414,0
+PSNYW.US,D,20221111,000000,25.5,29.562,21.903,27.003,33072.199966927794,0
+PSNYW.US,D,20221114,000000,33,40.5,28.503,35.4,54563.033278770294,0
+PSNYW.US,D,20221115,000000,42,51.297,37.5,42,28282.6999717173,0
+PSNYW.US,D,20221116,000000,44.7,47.4,39,43.5,17300.466649366197,0
+PSNYW.US,D,20221117,000000,41.4,42.6,37.5,40.2,11436.1666552305,0
+PSNYW.US,D,20221118,000000,45,46.5,38.1,39.9,11115.9666555507,0
+PSNYW.US,D,20221121,000000,39.9,42.6,38.4,40.2,7770.0333255632995,0
+PSNYW.US,D,20221122,000000,40.2,43.5,38.4,43.2,21956.866644709797,0
+PSNYW.US,D,20221123,000000,46.5,47.7,41.1,45,15322.699984677298,0
+PSNYW.US,D,20221125,000000,46.5,49.2,41.4,45.9,8111.566658555099,0
+PSNYW.US,D,20221128,000000,45.6,47.4,41.4,42.3,13960.2333193731,0
+PSNYW.US,D,20221129,000000,41.1,44.1,41.1,43.368,2768.2666638983997,0
+PSNYW.US,D,20221130,000000,42.6,45,39.3,39.3,8776.066657890598,0
+PSNYW.US,D,20221201,000000,44.7,44.7,40.8,41.4,6256.066660410599,0
+PSNYW.US,D,20221202,000000,42.9,42.9,39.9,41.1,4088.3666625782994,0
+PSNYW.US,D,20221205,000000,40.5,43.5,39,39,5987.866660678799,0
+PSNYW.US,D,20221206,000000,41.4,41.4,36.3,36.6,5139.799994860199,0
+PSNYW.US,D,20221207,000000,39.6,39.6,35.1,36.6,4016.3333293169994,0
+PSNYW.US,D,20221208,000000,38.7,41.1,36.903,40.2,4294.066662372599,0
+PSNYW.US,D,20221209,000000,40.2,41.4,38.4,39.6,3652.3333296809997,0
+PSNYW.US,D,20221212,000000,41.1,41.1,39,40.2,1163.6666655029999,0
+PSNYW.US,D,20221213,000000,40.8,40.8,37.5,38.4,4694.3999953056,0
+PSNYW.US,D,20221214,000000,39.3,39.3,35.103,36.6,3376.4666632901994,0
+PSNYW.US,D,20221215,000000,36,36.417,33.9,34.8,2931.7999970682,0
+PSNYW.US,D,20221216,000000,33,35.1,33,33.6,1784.8666648817998,0
+PSNYW.US,D,20221219,000000,34.5,34.5,31.677,33.3,1910.1333314231997,0
+PSNYW.US,D,20221220,000000,30.9,33.9,30.6,31.5,3789.8999962100997,0
+PSNYW.US,D,20221221,000000,30,32.697,30,31.497,2044.6333312886998,0
+PSNYW.US,D,20221222,000000,33.9,33.9,28.506,30,6912.9333264204,0
+PSNYW.US,D,20221223,000000,29.7,33.6,28.8,30.603,1323.7666653428998,0
+PSNYW.US,D,20221227,000000,33,33,29.103,31.5,1596.1999984037998,0
+PSNYW.US,D,20221228,000000,33.3,33.3,29.274,29.4,1473.4666651931998,0
+PSNYW.US,D,20221229,000000,29.703,34.785,29.703,32.1,4442.199995557799,0
+PSNYW.US,D,20221230,000000,33,36,32.1,33.6,3864.2666628023994,0
+PSNYW.US,D,20230103,000000,36,36,32.4,33.15,1997.8333313355,0
+PSNYW.US,D,20230104,000000,33.6,35.7,33.15,34.5,1020.8666656457999,0
+PSNYW.US,D,20230105,000000,34.5,35.997,33.6,33.9,1603.3999983965998,0
+PSNYW.US,D,20230106,000000,33.9,35.1,33,33.6,1413.6666652529998,0
+PSNYW.US,D,20230109,000000,36,37.2,34.2,34.8,2650.0999973498997,0
+PSNYW.US,D,20230110,000000,37.5,37.5,34.8,34.803,2013.0999979868998,0
+PSNYW.US,D,20230111,000000,38.1,38.1,34.2,35.34,3019.5333303137995,0
+PSNYW.US,D,20230112,000000,39,39,34.2,35.7,2226.7333311066,0
+PSNYW.US,D,20230113,000000,34.8,37.2,34.8,35.4,2144.1999978557997,0
+PSNYW.US,D,20230117,000000,35.4,36.9,33.6,34.5,1963.0666647035998,0
+PSNYW.US,D,20230118,000000,35.1,35.1,34.302,34.503,1740.0666649265997,0
+PSNYW.US,D,20230119,000000,35.1,36,33,33.603,2602.7333307306,0
+PSNYW.US,D,20230120,000000,35.7,35.7,33.9,34.2,2065.7999979342,0
+PSNYW.US,D,20230123,000000,33.9,35.4,33,33.3,3238.8999967611,0
+PSNYW.US,D,20230124,000000,34.8,34.8,33,33,1964.2666647023998,0
+PSNYW.US,D,20230125,000000,34.5,34.5,31.8,32.4,1876.1333314571998,0
+PSNYW.US,D,20230126,000000,33.3,35.4,31.8,32.1,3077.2333302560996,0
+PSNYW.US,D,20230127,000000,35.1,35.7,31.8,34.2,11929.4333214039,0
+PSNYW.US,D,20230130,000000,32.7,33.9,32.7,33,7380.266659286399,0
+PSNYW.US,D,20230131,000000,34.8,34.8,31.5,31.803,3390.3666632762997,0
+PSNYW.US,D,20230201,000000,33,33.6,31.5,33.003,3884.1999961157994,0
+PSNYW.US,D,20230202,000000,33,35.4,33,34.5,5873.699994126299,0
+PSNYW.US,D,20230203,000000,35.7,35.7,31.8,33,5347.966661318699,0
+PSNYW.US,D,20230206,000000,33,33.9,31.2,31.8,2205.7999977942,0
+PSNYW.US,D,20230207,000000,34.2,34.2,32.4,33,2876.9666637897,0
+PSNYW.US,D,20230208,000000,33.6,33.6,29.4,30.6,7296.999992702999,0
+PSNYW.US,D,20230209,000000,33,33,30.9,32.7,2718.4666639481998,0
+PSNYW.US,D,20230210,000000,32.7,32.7,30.9,31.5,2082.1666645845,0
+PSNYW.US,D,20230213,000000,33,33,30.9,31.5,1126.0666655405998,0
+PSNYW.US,D,20230214,000000,31.5,32.1,30.9,32.1,1544.4999984555,0
+PSNYW.US,D,20230215,000000,32.4,32.4,30.6,31.5,2314.2333310190998,0
+PSNYW.US,D,20230216,000000,31.2,31.2,30.3,30.9,1148.8666655178,0
+PSNYW.US,D,20230217,000000,30,32.4,30,30.9,2115.5666645510996,0
+PSNYW.US,D,20230221,000000,31.8,31.8,27.6,29.7,4307.666662359,0
+PSNYW.US,D,20230222,000000,30,30.003,27.3,27.6,6558.599993441399,0
+PSNYW.US,D,20230223,000000,28.2,29.7,27.6,29.7,1226.4999987734998,0
+PSNYW.US,D,20230224,000000,29.7,29.7,27.153,27.153,2077.1666645894998,0
+PSNYW.US,D,20230227,000000,29.4,29.4,27.906,29.1,3606.9666630597,0
+PSNYW.US,D,20230228,000000,30.6,31.2,30,30.9,1832.2999981676999,0
+PSNYW.US,D,20230301,000000,33,33,28.5,28.5252,3113.1999968868,0
+PSNYW.US,D,20230302,000000,36,36.9,30.9,32.1,16463.7333168696,0
+PSNYW.US,D,20230303,000000,33.3,36,31.5,32.4,5676.4666609902,0
+PSNYW.US,D,20230306,000000,35.1,35.1,32.1,32.1,4481.999995517999,0
+PSNYW.US,D,20230307,000000,32.4,32.4,30,31.2,1592.6999984072997,0
+PSNYW.US,D,20230308,000000,31.2,31.2,27.6,28.2,3915.8333294174995,0
+PSNYW.US,D,20230309,000000,29.4,30.093,27.93,27.936,1289.8666653767998,0
+PSNYW.US,D,20230310,000000,27.6,28.8,27.3,27.99,2817.0999971828996,0
+PSNYW.US,D,20230313,000000,29.916,29.916,27,27.306,2797.3999972026,0
+PSNYW.US,D,20230314,000000,27.312,28.6808,26.13,26.16,10723.266655943398,0
+PSNYW.US,D,20230315,000000,27.882,27.882,21,23.853,9302.866657363798,0
+PSNYW.US,D,20230316,000000,23.7,27.9,23.7,25.5,4931.333328401999,0
+PSNYW.US,D,20230317,000000,27,27,23.4,24.6,7045.8999929541,0
+PSNYW.US,D,20230320,000000,26.7,26.925,23.7,23.85,1266.8333320665,0
+PSNYW.US,D,20230321,000000,25.458,25.458,23.7,23.997,2421.4999975785,0
+PSNYW.US,D,20230322,000000,25.188,25.188,21.762,21.9013,5834.2666608324,0
+PSNYW.US,D,20230323,000000,23.397,24,21.903,22.8,4435.866662230799,0
+PSNYW.US,D,20230324,000000,22.8,23.1,19.5,23.097,6343.9333269894,0
+PSNYW.US,D,20230327,000000,23.7,24,21.597,22.725,2178.0666644885996,0
+PSNYW.US,D,20230328,000000,22.5,23.625,21.399,22.5,2540.5333307928,0
+PSNYW.US,D,20230329,000000,23.7,24,21.9,22.2,3692.8999963070996,0
+PSNYW.US,D,20230330,000000,24,24,22.5,23.1003,2126.1666645405,0
+PSNYW.US,D,20230331,000000,24,25.5,22.5,24.9165,3960.2333293730994,0
+PSNYW.US,D,20230403,000000,26.1,26.25,23.403,23.436,2803.7666638629,0
+PSNYW.US,D,20230404,000000,23.436,24.6,23.436,23.994,1334.6333319986998,0
+PSNYW.US,D,20230405,000000,25.032,25.032,22.5,23.394,1540.8333317924998,0
+PSNYW.US,D,20230406,000000,26.628,26.628,23.109,23.403,4547.6333287857,0
+PSNYW.US,D,20230410,000000,22.2,24.6,21.96,23.4,1721.6333316116998,0
+PSNYW.US,D,20230411,000000,24.354,24.6,23.415,24.177,1405.6999985942998,0
+PSNYW.US,D,20230412,000000,23.472,25.497,23.403,23.997,664.8666660017999,0
+PSNYW.US,D,20230413,000000,24.9,25.0485,24,24.1119,804.1999991957999,0
+PSNYW.US,D,20230414,000000,24.6,24.6,23.112,23.997,1147.2666655193998,0
+PSNYW.US,D,20230417,000000,24.6,24.6,23.4,24.447,1686.0333316472997,0
+PSNYW.US,D,20230418,000000,24.6,24.75,24,24.3,748.3333325849999,0
+PSNYW.US,D,20230419,000000,25.5,25.5,22.8,23.4,4437.8333288955,0
+PSNYW.US,D,20230420,000000,23.298,23.7,22.8,22.803,698.666665968,0
+PSNYW.US,D,20230421,000000,23.1,23.1,22.3515,23.097,1473.3333318599998,0
+PSNYW.US,D,20230424,000000,24,24.3,22.5,23.1,1802.2333315310998,0
+PSNYW.US,D,20230425,000000,22.8,23.247,22.2,22.5003,1618.1333317151998,0
+PSNYW.US,D,20230426,000000,22.5,22.5015,21.6,21.9,976.2666656903999,0
+PSNYW.US,D,20230427,000000,22.5,23.961,21.9,22.23,1043.2666656233998,0
+PSNYW.US,D,20230428,000000,22.5,23.097,19.503,22.2,3232.5666634340996,0
+PSNYW.US,D,20230501,000000,22.866,23.07,21.3,23.07,1375.4999986244998,0
+PSNYW.US,D,20230502,000000,23.067,23.067,21,22.407,253.03333308029997,0
+PSNYW.US,D,20230503,000000,21.3,22.407,21.3,22.071,700.8666659657999,0
+PSNYW.US,D,20230504,000000,21,23.4,21,23.4,1073.7666655929,0
+PSNYW.US,D,20230505,000000,23.4,24,21.75,22.7106,1496.5666651701,0
+PSNYW.US,D,20230508,000000,22.8,23.4,21.903,23.4,2128.9666645376997,0
+PSNYW.US,D,20230509,000000,23.4,25.497,22.5457,24.12,1668.9666649976998,0
+PSNYW.US,D,20230510,000000,25.497,25.497,23.1,24.867,2330.7666643359,0
+PSNYW.US,D,20230511,000000,25.5,25.5,21.2961,21.6,5259.2999947407,0
+PSNYW.US,D,20230512,000000,22.2,22.503,20.4,20.907,3680.999996319,0
+PSNYW.US,D,20230515,000000,21,21,20.4,20.679,4561.8999954381,0
+PSNYW.US,D,20230516,000000,20.7,20.7,19.8,20.49,2327.9333310054,0
+PSNYW.US,D,20230517,000000,20.7,20.7,19.8,20.571,2709.5666639570995,0
+PSNYW.US,D,20230518,000000,20.688,21,20.1,20.991,4162.2999958376995,0
+PSNYW.US,D,20230519,000000,21,21,20.1,20.787,1436.1666652304998,0
+PSNYW.US,D,20230522,000000,21,21,20.397,20.55,1893.5666647730998,0
+PSNYW.US,D,20230523,000000,21,21.723,20.112,20.34,2146.999997853,0
+PSNYW.US,D,20230524,000000,20.745,21.3,20.1,20.13,1195.2999988047,0
+PSNYW.US,D,20230525,000000,20.13,21,20.103,20.4,1511.2666651553998,0
+PSNYW.US,D,20230526,000000,20.79,20.79,19.2,19.272,4703.9666619627,0
+PSNYW.US,D,20230530,000000,18.579,20.964,18.579,19.848,1768.1333315651998,0
+PSNYW.US,D,20230531,000000,19.674,19.845,18.603,19.2,1830.6999981692998,0
+PSNYW.US,D,20230601,000000,19.5,19.8,18.384,18.384,2447.2666642194,0
+PSNYW.US,D,20230602,000000,18.405,19.2,17.739,17.739,2957.8999970420996,0
+PSNYW.US,D,20230605,000000,18,18.9,17.7,17.9376,2658.4333306749,0
+PSNYW.US,D,20230606,000000,18,18.855,17.7,18.84,2552.6666641139996,0
+PSNYW.US,D,20230607,000000,19.296,19.296,18.3,18.444,3228.4333301048996,0
+PSNYW.US,D,20230608,000000,19.296,19.296,17.931,18.3,3169.8666634968,0
+PSNYW.US,D,20230609,000000,18.414,19.047,18,18.567,1678.0333316553,0
+PSNYW.US,D,20230612,000000,19.044,19.194,18,18,4043.6333292896998,0
+PSNYW.US,D,20230613,000000,18.978,21.3,18.294,20.4,4366.0666623006,0
+PSNYW.US,D,20230614,000000,21.3,21.3,18.378,19.2,3775.6666628909998,0
+PSNYW.US,D,20230615,000000,20.067,21.897,19.2,21,3819.6333295136997,0
+PSNYW.US,D,20230616,000000,22.5,22.5,21.6,21.75,4680.9333286524,0
+PSNYW.US,D,20230620,000000,23.1,23.1,21,21.9,3115.8999968841,0
+PSNYW.US,D,20230621,000000,23.1,23.1,19.5,21.597,2267.3333310659996,0
+PSNYW.US,D,20230622,000000,21.3,21.3,20.1,20.7,859.6999991403,0
+PSNYW.US,D,20230623,000000,20.1,21,19.356,19.8,1423.0999985769,0
+PSNYW.US,D,20230626,000000,19.77,20.97,19.203,20.13,2021.8999979781,0
+PSNYW.US,D,20230627,000000,19.8,20.91,19.503,20.91,1675.1999983248,0
+PSNYW.US,D,20230628,000000,19.5,20.7,19.353,20.112,2338.4999976615,0
+PSNYW.US,D,20230629,000000,20.112,20.97,20.112,20.55,1666.8666649998,0
+PSNYW.US,D,20230630,000000,20.712,20.97,19.8,20.664,943.9333323893999,0
+PSNYW.US,D,20230703,000000,21,22.5,20.9899,21.3,4377.533328955799,0
+PSNYW.US,D,20230705,000000,21.9,21.9,21,21.066,2015.9333313173997,0
+PSNYW.US,D,20230706,000000,21.453,22.347,21,22.347,2167.2666644993997,0
+PSNYW.US,D,20230707,000000,22.5,23.7,22.2,22.203,3718.8999962810994,0
+PSNYW.US,D,20230710,000000,23.1,24,22.413,22.8,7608.133325725199,0
+PSNYW.US,D,20230711,000000,23.1,23.7,22.2,23.094,8549.933324783398,0
+PSNYW.US,D,20230712,000000,22.467,23.1,18.63,22.122,4291.3999957086,0
+PSNYW.US,D,20230713,000000,22.485,22.485,19.05,21.3,5005.0666616616,0
+PSNYW.US,D,20230714,000000,21.795,21.795,20.109,21,4023.8333293094997,0
+PSNYW.US,D,20230717,000000,21.9,21.9,20.1,21,1428.9666652376998,0
+PSNYW.US,D,20230718,000000,20.16,21.627,20.16,21.3,1033.4666656332,0
+PSNYW.US,D,20230719,000000,21.3,22.2,21.003,21.3,978.9333323543999,0
+PSNYW.US,D,20230720,000000,20.7,21.594,20.1,20.1,5352.7666613139,0
+PSNYW.US,D,20230721,000000,20.4,20.703,19.5,19.503,1411.7999985882,0
+PSNYW.US,D,20230724,000000,19.74,20.715,19.5,19.8,1781.5333315517998,0
+PSNYW.US,D,20230725,000000,20.4,20.4,19.29,19.29,1320.0666653465998,0
+PSNYW.US,D,20230726,000000,19.26,20.67,18.9,19.203,3131.9666635347,0
+PSNYW.US,D,20230727,000000,19.203,20.1,18.75,18.75,2600.7333307326,0
+PSNYW.US,D,20230728,000000,19.5,20.046,18.903,18.903,3384.1666632824995,0
+PSNYW.US,D,20230731,000000,20.391,20.391,18.72,19.5,6359.833326973499,0
+PSNYW.US,D,20230801,000000,19.5,20.7,19.5,20.1,3150.0666635166,0
+PSNYW.US,D,20230802,000000,20.4,20.4,18.63,19.614,1003.4999989964999,0
+PSNYW.US,D,20230803,000000,20.067,20.1,18.9,19.53,4210.4666624562,0
+PSNYW.US,D,20230804,000000,20.4,20.4,19.11,19.569,2112.1999978878,0
+PSNYW.US,D,20230807,000000,19.5,20.4,19.2,20.247,2498.2333308351,0
+PSNYW.US,D,20230808,000000,20.25,20.25,18.903,19.053,1914.4666647522,0
+PSNYW.US,D,20230809,000000,19.2,19.2,18.219,18.75,2343.7999976561996,0
+PSNYW.US,D,20230810,000000,20.4,20.4,18,19.026,1519.7999984801997,0
+PSNYW.US,D,20230811,000000,19.494,19.494,18.54,18.54,697.6333326357,0
+PSNYW.US,D,20230814,000000,18,18.867,18,18.45,1513.2333318201,0
+PSNYW.US,D,20230815,000000,18,18.45,18,18.09,1560.5666651061,0
+PSNYW.US,D,20230816,000000,18.3,18.3,17.4,18,2053.2666646134,0
+PSNYW.US,D,20230817,000000,18.267,18.267,17.424,17.925,839.5999991603999,0
+PSNYW.US,D,20230818,000000,17.7,18,17.1,17.547,1473.6333318596999,0
+PSNYW.US,D,20230821,000000,18,18,16.8,16.8,692.1333326411999,0
+PSNYW.US,D,20230822,000000,16.803,18,15.9,17.1,1915.0333314183,0
+PSNYW.US,D,20230823,000000,17.07,17.997,16.2,17.997,1068.2666655983999,0
+PSNYW.US,D,20230824,000000,16.2,17.997,16.2,17.7,1071.999998928,0
+PSNYW.US,D,20230825,000000,17.1,17.475,16.503,17.475,995.2333323380999,0
+PSNYW.US,D,20230828,000000,17.82,18.444,17.82,18.399,1712.1666649544998,0
+PSNYW.US,D,20230829,000000,18.807,19.5,18.3,19.344,2608.1333307252,0
+PSNYW.US,D,20230830,000000,19.8,19.8,19.2,19.2,285.5333330478,0
+PSNYW.US,D,20230831,000000,19.2,19.2,17.4,17.7,5551.1666611155,0
+PSNYW.US,D,20230901,000000,19.35,19.35,17.703,18,1561.5333317717998,0
+PSNYW.US,D,20230905,000000,19.2,19.2,17.4,17.7,2136.3666645302997,0
+PSNYW.US,D,20230906,000000,18.9,19.05,17.1,18.15,1427.3999985725998,0
+PSNYW.US,D,20230907,000000,18.15,18.15,16.5,16.5,1801.5666648651,0
+PSNYW.US,D,20230908,000000,17.301,17.301,15.3,15.9,1859.4333314739,0
+PSNYW.US,D,20230911,000000,16.8,17.94,15.9,15.9,3583.7333297495998,0
+PSNYW.US,D,20230912,000000,17.7,18,15.03,16.239,4398.2333289351,0
+PSNYW.US,D,20230913,000000,17.1,17.1,15,15.9,1675.5999983243998,0
+PSNYW.US,D,20230914,000000,15.9,16.26,15.66,15.66,2399.2666642674,0
+PSNYW.US,D,20230915,000000,15.669,16.797,15.3,15.6,1202.0999987978998,0
+PSNYW.US,D,20230918,000000,16.839,16.839,14.25,15.597,1379.6999986202998,0
+PSNYW.US,D,20230919,000000,15.6,15.6,14.25,14.55,2861.2999971387,0
+PSNYW.US,D,20230920,000000,13.8,14.889,13.506,13.8,1276.4333320568999,0
+PSNYW.US,D,20230921,000000,13.653,14.4,13.503,14.0601,332.86666633379997,0
+PSNYW.US,D,20230922,000000,13.638,14.001,10.56,12.897,2351.0999976488997,0
+PSNYW.US,D,20230925,000000,12.75,12.75,9.717,11.1,5886.9333274464,0
+PSNYW.US,D,20230926,000000,11.1,12,10.209,11.049,2502.0999974979,0
+PSNYW.US,D,20230927,000000,12,12,11.097,11.85,2281.9999977179996,0
+PSNYW.US,D,20230928,000000,12.24,12.6,10.95,11.667,2388.6999976112998,0
+PSNYW.US,D,20230929,000000,12.6,12.9,10.95,11.4,2498.9666641677,0
+PSNYW.US,D,20231002,000000,12.9,12.9,11.4,11.43,2712.9999972869996,0
+PSNYW.US,D,20231003,000000,11.997,12.9,11.46,12.36,2453.3999975466,0
+PSNYW.US,D,20231004,000000,12.852,12.852,11.703,12.6,2969.0333303642997,0
+PSNYW.US,D,20231005,000000,12.3,13.185,11.403,11.454,2089.6333312437,0
+PSNYW.US,D,20231006,000000,12.564,12.564,10.953,12.3,1512.4666651541997,0
+PSNYW.US,D,20231009,000000,12.534,12.567,10.812,12.054,1136.9666655296999,0
+PSNYW.US,D,20231010,000000,12.297,12.6,11.925,12.585,2043.7666646228997,0
+PSNYW.US,D,20231011,000000,12,12.324,11.4,11.88,1824.1333315092,0
+PSNYW.US,D,20231012,000000,12.6,12.6,11.4,12.09,2407.3999975926,0
+PSNYW.US,D,20231013,000000,12.696,12.696,11.43,12.072,1090.3666655763,0
+PSNYW.US,D,20231016,000000,11.4,12.438,11.4,11.43,1523.7666651429,0
+PSNYW.US,D,20231017,000000,11.7,12.282,11.7,11.94,1510.3666651562999,0
+PSNYW.US,D,20231018,000000,12.237,12.237,10.5,11.535,2675.5333306577995,0
+PSNYW.US,D,20231019,000000,11.619,11.691,11.103,11.181,577.4666660892,0
+PSNYW.US,D,20231020,000000,10.53,11.1,10.11,10.5,2951.5999970484,0
+PSNYW.US,D,20231023,000000,10.2,10.2,9.3,9.9,2547.4666641192,0
+PSNYW.US,D,20231024,000000,9.9,10.368,9.9,9.9,590.0333327433,0
+PSNYW.US,D,20231025,000000,9.159,9.6,6.9,8.55042,5663.0666610036,0
+PSNYW.US,D,20231026,000000,8.697,8.697,7.8,8.616,1389.2333319441,0
+PSNYW.US,D,20231027,000000,9.147,9.2985,8.4,9,2222.0666644445996,0
+PSNYW.US,D,20231030,000000,9.3,9.3,7.66125,8.616,2977.4666636892,0
+PSNYW.US,D,20231031,000000,9,9,8.25,8.967,1469.4666651971997,0
+PSNYW.US,D,20231101,000000,7.8,9,7.8,8.7,800.1999991997999,0
+PSNYW.US,D,20231102,000000,9,9.6,8.4,8.925,1834.5999981653997,0
+PSNYW.US,D,20231103,000000,8.7,9.633,8.40003,9.3,1307.4666653591999,0
+PSNYW.US,D,20231106,000000,9.3,9.6,8.7,9,2315.7999976841998,0
+PSNYW.US,D,20231107,000000,9,13.5,8.631,10.8,5234.8333280985,0
+PSNYW.US,D,20231108,000000,10.8,10.914,8.25,9.003,6719.766659946899,0
+PSNYW.US,D,20231109,000000,9.264,9.264,7.8,7.956,1845.8666648207998,0
+PSNYW.US,D,20231110,000000,8.46,8.55,7.8,8.37,2332.8333310004996,0
+PSNYW.US,D,20231113,000000,9.54,9.54,8.499,9.528,2111.0666645556,0
+PSNYW.US,D,20231114,000000,9.9,10.65,9.9,9.9,2387.5999976124,0
+PSNYW.US,D,20231115,000000,10.725,11.4,8.625,9.9,3973.3999960265996,0
+PSNYW.US,D,20231116,000000,10.8,10.8,9.003,9.15,623.4666660431999,0
+PSNYW.US,D,20231117,000000,9.6,10.2,9.3,9.891,784.9999992149999,0
+PSNYW.US,D,20231120,000000,11.1,11.1,9.6,9.99,1392.3333319409999,0
+PSNYW.US,D,20231121,000000,10.38,10.5,9.987,9.99,1546.7999984531998,0
+PSNYW.US,D,20231122,000000,9.6,9.9,9.30294,9.303,1041.9999989579999,0
+PSNYW.US,D,20231124,000000,10.2,10.2,9.3,9.75003,461.63333287169996,0
+PSNYW.US,D,20231127,000000,10.44,10.44,9.6,9.6,784.5999992154,0
+PSNYW.US,D,20231128,000000,9.792,10.05,9,9,3229.666663437,0
+PSNYW.US,D,20231129,000000,9,9.9,7.575,8.1,10995.733322337599,0
+PSNYW.US,D,20231130,000000,8.1,8.997,6.6,6.9,14532.166652134498,0
+PSNYW.US,D,20231201,000000,6.6,7.194,6.33,6.513,7433.666659232999,0
+PSNYW.US,D,20231204,000000,6.807,6.9,6.603,6.888,3968.8999960311,0
+PSNYW.US,D,20231205,000000,7.095,7.16697,6.87,6.885,1226.4666654402,0
+PSNYW.US,D,20231206,000000,6.6,7.134,6.6,6.702,2022.8999979770997,0
+PSNYW.US,D,20231207,000000,6.9,7.05,6.6,7.02,1462.2666652044,0
+PSNYW.US,D,20231208,000000,7.17,7.242,6.75003,7.05294,1442.7666652239,0
+PSNYW.US,D,20231211,000000,7.2,8.4,6.552,7.37658,14210.399985789598,0
+PSNYW.US,D,20231212,000000,7.5,8.07,6.666,6.927,1763.5666649030998,0
+PSNYW.US,D,20231213,000000,7.2,7.2,6.306,7.2,1266.3666654002998,0
+PSNYW.US,D,20231214,000000,8.67,8.67,7.374,8.1,4931.633328401699,0
+PSNYW.US,D,20231215,000000,8.1,8.337,7.5,8.1,5113.333328219999,0
+PSNYW.US,D,20231218,000000,8.4,8.4,7.35003,7.797,2537.7999974622,0
+PSNYW.US,D,20231219,000000,7.422,7.8,7.2,7.8,3262.6999967373,0
+PSNYW.US,D,20231220,000000,7.2,7.8,7.2,7.8,2190.5666644761,0
+PSNYW.US,D,20231221,000000,7.8,8.397,7.26303,7.5,2197.1333311362,0
+PSNYW.US,D,20231222,000000,7.5,8.3937,7.5,7.5,2117.6333312157,0
+PSNYW.US,D,20231226,000000,7.8,8.1,6.939,7.449,7545.9333257874,0
+PSNYW.US,D,20231227,000000,7.065,8.097,7.014,7.485,4880.933328452399,0
+PSNYW.US,D,20231228,000000,7.2,7.5,7.2,7.275,3050.7333302825996,0
+PSNYW.US,D,20231229,000000,7.02,7.5,7.02,7.2,2985.5666636810997,0
+PSNYW.US,D,20240102,000000,7.5,7.5,7.02,7.05,1915.8999980840997,0
+PSNYW.US,D,20240103,000000,7.05,7.2,6.9,7.128,1224.8999987751,0
+PSNYW.US,D,20240104,000000,7.2,7.2,6.6,6.9,1177.6999988223,0
+PSNYW.US,D,20240105,000000,7.05,7.2,6.75,7.128,1544.5666651221,0
+PSNYW.US,D,20240108,000000,6.9,7.128,6.897,6.897,1529.8333318035,0
+PSNYW.US,D,20240109,000000,7.2,7.35,6.9,7.11153,1428.2999985717,0
+PSNYW.US,D,20240110,000000,7.2,7.203,6.6,6.96,1674.6666649919998,0
+PSNYW.US,D,20240111,000000,6.96,7.2,6.654,6.897,1253.33333208,0
+PSNYW.US,D,20240112,000000,6.984,7.275,6,6.75,8361.399991638598,0
+PSNYW.US,D,20240116,000000,6.9,7.098,6.3,6.96,2008.9333313244,0
+PSNYW.US,D,20240117,000000,6.87,7.17,6.054,6.339,4821.699995178299,0
+PSNYW.US,D,20240118,000000,6.36,6.9,5.784,6.222,5207.4999947925,0
+PSNYW.US,D,20240119,000000,6.6,6.6,4.821,5.58,7590.566659076099,0
+PSNYW.US,D,20240122,000000,5.4,6,5.4,5.58,1325.6999986742999,0
+PSNYW.US,D,20240123,000000,5.7,6.3,5.7,5.775,642.2666660243999,0
+PSNYW.US,D,20240124,000000,6.048,6.048,5.7,5.907,1323.5666653430999,0
+PSNYW.US,D,20240125,000000,5.625,5.922,5.4,5.475,1152.0666655146,0
+PSNYW.US,D,20240126,000000,5.7,5.835,5.4,5.7,1718.0666649485997,0
+PSNYW.US,D,20240129,000000,5.7,5.7,5.388,5.625,1522.2999984776998,0
+PSNYW.US,D,20240130,000000,5.688,5.703,5.37,5.37,2299.7333310336,0
+PSNYW.US,D,20240131,000000,5.4,5.7,5.25,5.25,857.2999991426999,0
+PSNYW.US,D,20240201,000000,4.95,5.085,3.78,4.20603,6590.2999934097,0
+PSNYW.US,D,20240202,000000,3.9,4.8,3.9,4.215,2675.2999973246997,0
+PSNYW.US,D,20240205,000000,4.344,4.8,3.9,3.915,2721.8666639447997,0
+PSNYW.US,D,20240206,000000,3.918,4.455,3.915,4.2,1229.9666654367,0
+PSNYW.US,D,20240207,000000,4.299,5.397,4.299,4.65,2197.9666644687,0
+PSNYW.US,D,20240208,000000,4.95,5.328,4.95,5.1,2523.3666641432997,0
+PSNYW.US,D,20240209,000000,5.4,6.921,5.31,6.921,4049.3666626172994,0
+PSNYW.US,D,20240212,000000,7.2,7.245,6,6.585,3547.5666631190998,0
+PSNYW.US,D,20240213,000000,6.6,6.6,4.26,4.26,4528.5666621381,0
+PSNYW.US,D,20240214,000000,4.83,6.3,4.41,4.5,7104.066659562599,0
+PSNYW.US,D,20240215,000000,4.635,6.3,4.2,6.15,10151.1999898488,0
+PSNYW.US,D,20240216,000000,6.297,6.54,4.995,6,3374.9666632916997,0
+PSNYW.US,D,20240220,000000,6.3,6.3,5.4,6,1643.3999983565998,0
+PSNYW.US,D,20240221,000000,6.3,6.3,5.406,6.192,1162.1333321712,0
+PSNYW.US,D,20240222,000000,6.3,6.6,5.43,6,7093.4666595732,0
+PSNYW.US,D,20240223,000000,5.7,6.168,5.4,5.406,2497.3666641693,0
+PSNYW.US,D,20240226,000000,5.7,6,5.1,5.679,5495.0999945049,0
+PSNYW.US,D,20240227,000000,5.25,6,5.25,5.448,642.1333326911999,0
+PSNYW.US,D,20240228,000000,5.7,6.9,5.7,6.852,7239.699992760299,0
+PSNYW.US,D,20240229,000000,7.2,8.151,7.2,8.1,8155.699991844299,0
+PSNYW.US,D,20240301,000000,9,9.132,6.3,7.083,11085.166655581499,0
+PSNYW.US,D,20240304,000000,7.14,7.257,6.3,6.744,2227.9666644387,0
+PSNYW.US,D,20240305,000000,7.047,7.101,5.775,7.092,3547.8666631188,0
+PSNYW.US,D,20240306,000000,7.092,7.092,6.3,6.567,879.8999991200999,0
+PSNYW.US,D,20240307,000000,6.462,6.6,5.85,5.853,2608.2333307250997,0
+PSNYW.US,D,20240308,000000,5.853,6.15147,5.4,5.979,4802.1666618644995,0
+PSNYW.US,D,20240311,000000,6.3,6.6,6,6.3,1866.1999981338,0
+PSNYW.US,D,20240312,000000,6.3,6.3,5.601,5.664,1036.2999989636999,0
+PSNYW.US,D,20240313,000000,6.018,6.3,5.4,5.703,1903.5666647630999,0
+PSNYW.US,D,20240314,000000,6,6,4.8,5.1,6020.366660646299,0
+PSNYW.US,D,20240315,000000,5.385,5.69697,4.899,4.953,2350.999997649,0
+PSNYW.US,D,20240318,000000,5.4,5.4,4.9563,5.1,2015.6999979843,0
+PSNYW.US,D,20240319,000000,5.4,6,5.097,5.1,5595.499994404499,0
+PSNYW.US,D,20240320,000000,5.4,5.4,4.95003,5.025,1047.6666656189998,0
+PSNYW.US,D,20240321,000000,5.1,6.27,4.923,5.19,17024.1666496425,0
+PSNYW.US,D,20240322,000000,5.4,5.4,4.584,5.1,3754.6999962452996,0
+PSNYW.US,D,20240325,000000,5.394,5.4,5.1,5.25,2240.9666644257,0
+PSNYW.US,D,20240326,000000,5.4,5.4,4.92,5.04,978.6999990213,0
+PSNYW.US,D,20240327,000000,5.397,5.397,4.80603,4.95,1774.3666648923,0
+PSNYW.US,D,20240328,000000,5.397,5.397,4.95,5.26524,1163.2333321700999,0
+PSNYW.US,D,20240401,000000,5.397,5.4,5.325,5.364,932.2666657343999,0
+PSNYW.US,D,20240402,000000,5.4,5.4,4.2,5.037,4244.1666624225,0
+PSNYW.US,D,20240403,000000,5.274,5.274,4.8,4.86,1135.9333321974,0
+PSNYW.US,D,20240404,000000,5.076,5.4,5.076,5.37,3255.1999967447996,0
+PSNYW.US,D,20240405,000000,5.37,5.397,4.8,5.247,1969.5999980303998,0
+PSNYW.US,D,20240408,000000,5.4,5.4,5.10303,5.4,905.1333324281999,0
+PSNYW.US,D,20240409,000000,5.4,5.4,4.998,5.13,4593.7999954062,0
+PSNYW.US,D,20240410,000000,5.25,5.4,5.25,5.31753,1445.0999985549,0
+PSNYW.US,D,20240411,000000,5.4,5.4,5.1,5.163,897.3666657692999,0
+PSNYW.US,D,20240412,000000,5.4,5.4,5.22,5.4,2376.1999976238,0
+PSNYW.US,D,20240415,000000,5.163,5.166,4.878,4.944,1037.7333322956,0
+PSNYW.US,D,20240416,000000,4.95,5.03997,4.833,4.833,1165.5666655010998,0
+PSNYW.US,D,20240417,000000,4.95,5.1,4.5,4.5,4330.833329002499,0
+PSNYW.US,D,20240418,000000,4.8,4.8,4.209,4.374,1869.1999981307997,0
+PSNYW.US,D,20240419,000000,4.2,4.5,4.2,4.41,2626.6999973732995,0
+PSNYW.US,D,20240422,000000,4.41,4.506,4.2,4.5,2047.8666646187999,0
+PSNYW.US,D,20240423,000000,4.5,4.797,4.275,4.5,1123.9666655427,0
+PSNYW.US,D,20240424,000000,4.35,4.8,4.206,4.206,6455.2666602113995,0
+PSNYW.US,D,20240425,000000,4.773,4.773,4.236,4.773,871.4999991284999,0
+PSNYW.US,D,20240426,000000,4.725,4.725,4.2,4.29,1918.2666647483998,0
+PSNYW.US,D,20240429,000000,4.5,4.614,4.26,4.5,824.5999991754,0
+PSNYW.US,D,20240430,000000,4.46097,4.5,4.308,4.49694,2133.7666645329,0
+PSNYW.US,D,20240501,000000,4.5,4.5,4.32,4.497,412.63333292069996,0
+PSNYW.US,D,20240502,000000,4.5,4.503,4.356,4.49901,1901.7666647648998,0
+PSNYW.US,D,20240503,000000,4.5,4.5,4.308,4.5,865.3666658012999,0
+PSNYW.US,D,20240506,000000,4.398,4.5,4.2,4.353,1190.6333321426998,0
+PSNYW.US,D,20240507,000000,4.497,4.497,4.2,4.2,5493.5999945063995,0
+PSNYW.US,D,20240508,000000,4.47,4.47,4.197,4.26303,2294.0666643726,0
+PSNYW.US,D,20240509,000000,4.47,4.47,4.23,4.452,600.7666660658999,0
+PSNYW.US,D,20240510,000000,4.5,4.5,4.43253,4.43253,550.2999994497,0
+PSNYW.US,D,20240513,000000,4.5,4.5,4.2,4.5,1537.5666651290999,0
+PSNYW.US,D,20240514,000000,4.5,4.5,4.20288,4.434,1775.6666648909998,0
+PSNYW.US,D,20240515,000000,4.2,4.43166,4.2,4.263,1160.2999988396998,0
+PSNYW.US,D,20240516,000000,4.2,4.5,4.2,4.5,1780.1333315532,0
+PSNYW.US,D,20240517,000000,4.5,4.5,4.263,4.40103,3739.9666629266994,0
+PSNYW.US,D,20240520,000000,4.401,4.5,3.3,3.825,5032.8999949671,0
+PSNYW.US,D,20240521,000000,3.3,4.35,3.3,4.32,5357.5999946424,0
+PSNYW.US,D,20240522,000000,4.275,4.32,3.45,3.9,7311.2999926887,0
+PSNYW.US,D,20240523,000000,3.894,3.9,2.73,3.555,6627.466660039199,0
+PSNYW.US,D,20240524,000000,3.9,3.9,3.015,3.552,4491.399995508599,0
+PSNYW.US,D,20240528,000000,3.6,4.128,3.6,3.75,7802.4999921974995,0
+PSNYW.US,D,20240529,000000,3.954,3.954,3.75,3.885,2178.333331155,0
+PSNYW.US,D,20240530,000000,3.75,3.768,3.03,3.6,1459.5666652071,0
+PSNYW.US,D,20240531,000000,3.9,4.2,3.3,3.981,2070.9333312624,0
+PSNYW.US,D,20240603,000000,4.2,4.5,4.0905,4.5,1240.2666654263999,0
+PSNYW.US,D,20240604,000000,4.425,4.425,3.342,4.095,1517.2333318161,0
+PSNYW.US,D,20240605,000000,4.2,4.5,3.636,3.93753,2492.7999975072,0
+PSNYW.US,D,20240606,000000,4.41,4.5,3.6,3.93,3354.4666633121997,0
+PSNYW.US,D,20240607,000000,4.2,4.5,3.813,3.894,2232.0666644345997,0
+PSNYW.US,D,20240610,000000,4.2,4.2,3.666,3.885,1590.0666650765997,0
+PSNYW.US,D,20240611,000000,3.897,4.095,3.6,3.855,1096.5666655701,0
+PSNYW.US,D,20240612,000000,3.6,4.5,3.6,3.78303,2358.666664308,0
+PSNYW.US,D,20240613,000000,3.9,4.095,3.6,3.7605,3563.8999964360996,0
+PSNYW.US,D,20240614,000000,3.762,3.762,3.609,3.618,2038.7999979611998,0
+PSNYW.US,D,20240617,000000,4.158,4.158,3.618,3.9,2688.1666639785,0
+PSNYW.US,D,20240618,000000,4.5,4.5,3.9,4.197,2338.1333309951997,0
+PSNYW.US,D,20240620,000000,4.05,4.46244,3.9,4.0935,3764.6999962352997,0
+PSNYW.US,D,20240621,000000,4.188,4.269,3.606,3.75,4462.066662204599,0
+PSNYW.US,D,20240624,000000,3.9,3.975,3.6,3.6,11188.099988811899,0
+PSNYW.US,D,20240625,000000,3.6,3.894,3.6,3.75,715.9333326174,0
+PSNYW.US,D,20240626,000000,3.63,3.975,3.63,3.882,1606.0999983938998,0
+PSNYW.US,D,20240627,000000,3.9,4.266,3.63,3.87381,2178.7333311546,0
+PSNYW.US,D,20240628,000000,4.5,4.5,3.9,4.2,3298.1666633684995,0
+PSNYW.US,D,20240701,000000,4.02,4.5,4.02,4.29,5759.433327573899,0
+PSNYW.US,D,20240702,000000,4.455,4.5,3.903,4.053,4487.5333288458,0
+PSNYW.US,D,20240703,000000,4.2,4.455,3.9,4.188,1646.0333316872998,0
+PSNYW.US,D,20240705,000000,4.5,4.5,4.083,4.5,1854.4666648121997,0
+PSNYW.US,D,20240708,000000,4.5,4.5,4.2,4.203,1252.9999987469998,0
+PSNYW.US,D,20240709,000000,4.5,4.5,4.206,4.329,5137.566661529099,0
+PSNYW.US,D,20240710,000000,4.764,4.764,4.053,4.497,4048.6333292847,0
+PSNYW.US,D,20240711,000000,4.5,4.8,4.206,4.293,9011.5666576551,0
+PSNYW.US,D,20240712,000000,4.5,4.51497,4.2,4.203,4645.0999953549,0
+PSNYW.US,D,20240715,000000,4.2,4.65,4.2,4.5,11046.299988953699,0
+PSNYW.US,D,20240716,000000,4.5,4.65003,4.23,4.416,1666.0999983338997,0
+PSNYW.US,D,20240717,000000,4.5,4.5,4.23,4.416,4158.8999958411,0
+PSNYW.US,D,20240718,000000,4.5,4.5,4.365,4.365,231.59999976839998,0
+PSNYW.US,D,20240719,000000,4.5,4.5,4.2,4.344,1043.5666656230999,0
+PSNYW.US,D,20240722,000000,4.2,4.32,4.2,4.23,2019.1333313141997,0
+PSNYW.US,D,20240723,000000,4.35,4.434,4.2,4.23,906.9999990929999,0
+PSNYW.US,D,20240724,000000,4.2,4.227,4.08,4.2,6342.2333269911,0
+PSNYW.US,D,20240725,000000,4.362,4.362,4.2,4.221,2077.4333312558997,0
+PSNYW.US,D,20240726,000000,4.095,4.14,3.9,3.9792,1614.2333317190999,0
+PSNYW.US,D,20240729,000000,4.335,4.335,3.969,3.99,1086.8666655798,0
+PSNYW.US,D,20240730,000000,3.915,4.36197,3.9,4.122,1299.5666653670999,0
+PSNYW.US,D,20240731,000000,3.603,4.293,3.6,4.05453,2348.8666643178,0
+PSNYW.US,D,20240801,000000,3.642,4.13997,3.642,4.13997,124.33333320899999,0
+PSNYW.US,D,20240802,000000,3.852,3.996,3.6,3.978,1509.7333318235999,0
+PSNYW.US,D,20240805,000000,3.9,3.981,3.6,3.903,1804.0666648625997,0
+PSNYW.US,D,20240806,000000,3.663,3.987,3.663,3.987,312.26666635439994,0
+PSNYW.US,D,20240807,000000,3.9,3.957,3.717,3.75,751.5666659151,0
+PSNYW.US,D,20240808,000000,3.96,3.97869,3.66972,3.753,1440.7333318925998,0
+PSNYW.US,D,20240809,000000,3.753,4.02,3.753,3.927,910.8333324224999,0
+PSNYW.US,D,20240812,000000,3.9,4.05,3.75,4.047,659.6333326736999,0
+PSNYW.US,D,20240813,000000,4.047,4.047,3.99,3.993,752.6999992473,0
+PSNYW.US,D,20240814,000000,3.981,3.993,3.753,3.756,420.23333291309996,0
+PSNYW.US,D,20240815,000000,3.75,3.87,3.63903,3.87,958.0333323752999,0
+PSNYW.US,D,20240816,000000,3.666,4.02,3.636,3.816,743.9666659226999,0
+PSNYW.US,D,20240819,000000,4.5,4.5,4.02,4.17,1702.5333316308,0
+PSNYW.US,D,20240820,000000,4.155,4.155,3.99,4.083,1087.4333322459,0
+PSNYW.US,D,20240821,000000,4.155,4.155,3.636,4.032,887.7666657788999,0
+PSNYW.US,D,20240822,000000,4.155,4.218,3.84,3.93,2547.0999974529,0
+PSNYW.US,D,20240823,000000,4.179,4.299,3.6,3.957,4038.0999959619,0
+PSNYW.US,D,20240826,000000,4.35,4.35,3.921,3.948,2725.4333306078997,0
+PSNYW.US,D,20240827,000000,3.948,4.32,3.6,4.203,3881.333329452,0
+PSNYW.US,D,20240828,000000,4.2,4.308,3.633,3.903,6351.0666603156,0
+PSNYW.US,D,20240829,000000,3.903,4.05,3.72,4.04397,2818.7999971811996,0
+PSNYW.US,D,20240830,000000,4.35,4.35,4.023,4.11147,2718.1333306151996,0
+PSNYW.US,D,20240903,000000,8.703,18.264,7.92,8.82,1335441.5319978916,0
+PSNYW.US,D,20240904,000000,7.32,7.65,5.457,5.973,71988.49992801149,0
+PSNYW.US,D,20240905,000000,5.691,6.597,5.118,6.168,21922.0333114113,0
+PSNYW.US,D,20240906,000000,6.6,15.498,5.58,8.7,1147967.4988520325,0
+PSNYW.US,D,20240909,000000,7.176,11.7,6.87,8.463,137125.8998628741,0
+PSNYW.US,D,20240910,000000,10.2,11.397,7.95,9.12,156983.8665096828,0
+PSNYW.US,D,20240911,000000,9,9.567,8.442,9.027,29455.233303878096,0
+PSNYW.US,D,20240912,000000,9,9.348,8.55,9.294,13327.833320005499,0
+PSNYW.US,D,20240913,000000,8.64,9.477,8.64,9.294,21893.7999781062,0
+PSNYW.US,D,20240916,000000,8.595,11.199,8.595,9.747,27939.99997206,0
+PSNYW.US,D,20240917,000000,9.9,11.064,9.615,9.99,19163.2666475034,0
+PSNYW.US,D,20240918,000000,10.059,10.2,8.721,9.24,12688.399987311599,0
+PSNYW.US,D,20240919,000000,9.9,9.9,7.995,8.976,12592.1999874078,0
+PSNYW.US,D,20240920,000000,9,9,7.95,8.25,5674.4333276588995,0
+PSNYW.US,D,20240923,000000,8.7,8.7,8.394,8.43,2735.2666639313998,0
+PSNYW.US,D,20240924,000000,8.4,9.27,8.4,8.865,6531.0999934689,0
+PSNYW.US,D,20240925,000000,9,9,8.544,8.922,7260.133326073199,0
+PSNYW.US,D,20240926,000000,9.576,9.576,9.036,9.222,3190.6666634759995,0
+PSNYW.US,D,20240927,000000,9,9.9,9,9.597,6580.2666600863995,0
+PSNYW.US,D,20240930,000000,9.9,10.08,8.7,9,14301.499985698498,0
+PSNYW.US,D,20241001,000000,9.15,9.582,8.55,8.982,9858.4333234749,0
+PSNYW.US,D,20241002,000000,8.55,8.973,8.49,8.625,2534.4333307988995,0
+PSNYW.US,D,20241003,000000,8.7,8.877,8.241,8.397,3049.9333302833998,0
+PSNYW.US,D,20241004,000000,8.895,8.94747,8.25,8.313,2365.3999976346,0
+PSNYW.US,D,20241007,000000,8.142,8.364,7.8,8.364,8521.6999914783,0
+PSNYW.US,D,20241008,000000,8.4,8.4,7.8,8.1,5227.1666614395,0
+PSNYW.US,D,20241009,000000,8.1,8.403,7.7175,8.355,1830.0333315033,0
+PSNYW.US,D,20241010,000000,8.142,8.46,8.1,8.238,2719.5999972803997,0
+PSNYW.US,D,20241011,000000,7.956,8.169,7.239,7.5,4884.1999951157995,0
+PSNYW.US,D,20241014,000000,7.5,8.4,6.672,7.6317,3817.0333295162995,0
+PSNYW.US,D,20241015,000000,7.65,7.791,6.909,7.08,1853.4999981464998,0
+PSNYW.US,D,20241016,000000,6.6,7.04169,6.54,6.546,5300.5666613661,0
+PSNYW.US,D,20241017,000000,6.546,7.449,6,6.318,8505.133324828199,0
+PSNYW.US,D,20241018,000000,6.828,6.828,6.15,6.729,1561.6999984382999,0
+PSNYW.US,D,20241021,000000,6.6,7.5,6.36,6.96,4198.699995801299,0
+PSNYW.US,D,20241022,000000,7.2,7.2,6.603,7.053,1519.3999984805998,0
+PSNYW.US,D,20241023,000000,7.5,8.088,6.6,6.753,3553.8999964460995,0
+PSNYW.US,D,20241024,000000,6.9,6.954,6.666,6.669,1469.6999985302998,0
+PSNYW.US,D,20241025,000000,6.669,6.933,6.669,6.675,857.0999991429,0
+PSNYW.US,D,20241028,000000,6.894,7.197,6.504,6.504,2648.5666640181,0
+PSNYW.US,D,20241029,000000,6.504,6.891,6.504,6.504,1697.8333316355,0
+PSNYW.US,D,20241030,000000,6.48,7.5,6.48,6.504,1647.0999983528998,0
+PSNYW.US,D,20241031,000000,6.642,6.9,6.309,6.84,3328.2999966717,0
+PSNYW.US,D,20241101,000000,6.30003,6.9,6.30003,6.39,2028.9666646376998,0
+PSNYW.US,D,20241104,000000,6.6,6.861,6.39,6.555,938.0666657285999,0
+PSNYW.US,D,20241105,000000,6.6,6.858,6.39,6.747,1363.8666653028,0
+PSNYW.US,D,20241106,000000,6.747,6.93,6.006,6.58809,4182.699995817299,0
+PSNYW.US,D,20241107,000000,6.9,7.2,6.6552,7.008,2168.5666644980997,0
+PSNYW.US,D,20241108,000000,7.2,7.35,6.15,6.35679,3172.1333301612,0
+PSNYW.US,D,20241111,000000,6.15,6.6,6.15,6.6,1925.6666647409997,0
+PSNYW.US,D,20241112,000000,6.552,7.2,6.375,6.6,4355.866662310799,0
+PSNYW.US,D,20241113,000000,6.612,7.161,6.303,6.42,2532.7999974672,0
+PSNYW.US,D,20241114,000000,6.45,6.45,4.2,4.506,43101.4666235652,0
+PSNYW.US,D,20241115,000000,4.788,5.031,4.47,4.60797,10080.6999899193,0
+PSNYW.US,D,20241118,000000,4.5,4.5,4.2,4.23,6337.799993662199,0
+PSNYW.US,D,20241119,000000,4.5,4.5,4.26,4.32,1677.3999983226,0
+PSNYW.US,D,20241120,000000,4.497,4.5,4.104,4.335,4640.7666620259,0
+PSNYW.US,D,20241121,000000,4.485,4.485,3.741,4.164,6586.066660080599,0
+PSNYW.US,D,20241122,000000,4.08,4.5,4.08,4.164,3792.4333295408996,0
+PSNYW.US,D,20241125,000000,4.5,4.5,4.071,4.41,3820.0333295132996,0
+PSNYW.US,D,20241126,000000,4.5,4.5,4.206,4.488,4270.733329062599,0
+PSNYW.US,D,20241127,000000,4.482,4.5,4.05,4.2,3329.5999966704,0
+PSNYW.US,D,20241129,000000,4.08,4.353,4.044,4.353,1778.9333315543997,0
+PSNYW.US,D,20241202,000000,4.5,4.542,4.2,4.29,5800.533327532799,0
+PSNYW.US,D,20241203,000000,4.494,4.5,4.29,4.419,7491.066659175599,0
+PSNYW.US,D,20241204,000000,4.5,4.662,4.35,4.41,3067.6333302657,0
+PSNYW.US,D,20241205,000000,4.41,4.5,4.41,4.425,943.6333323897,0
+PSNYW.US,D,20241206,000000,4.689,4.719,4.44,4.44,3597.0999964028997,0
+PSNYW.US,D,20241209,000000,4.5,5.16,4.425,4.881,10136.3666565303,0
+PSNYW.US,D,20241210,000000,5.4,5.4,4.506,4.542,5226.966661439699,0
+PSNYW.US,D,20241211,000000,4.515,4.917,4.5,4.737,1034.4999989654998,0
+PSNYW.US,D,20241212,000000,4.692,5.076,4.62,4.74,1112.3333322209999,0
+PSNYW.US,D,20241213,000000,5.085,5.364,4.50156,4.89,1921.8666647448,0
+PSNYW.US,D,20241216,000000,5.1,5.4,4.215,4.848,5198.0333281353,0
+PSNYW.US,D,20241217,000000,5.16,5.16,4.2,4.407,4641.4333286919,0
+PSNYW.US,D,20241218,000000,4.452,4.902,4.272,4.5,2982.0999970178996,0
+PSNYW.US,D,20241219,000000,4.77,4.83,4.2,4.668,2592.6666640739995,0
+PSNYW.US,D,20241220,000000,4.245,4.497,4.2,4.206,3233.1666634334997,0
+PSNYW.US,D,20241223,000000,4.266,4.449,4.206,4.35,4347.1999956528,0
+PSNYW.US,D,20241224,000000,4.209,4.452,4.185,4.302,2730.8999972691,0
+PSNYW.US,D,20241226,000000,4.35,4.356,4.053,4.338,4986.933328346399,0
+PSNYW.US,D,20241227,000000,4.29,4.29,3.9,4.263,2730.4999972694995,0
+PSNYW.US,D,20241230,000000,4.2,4.35,4.134,4.218,2482.9666641837,0
+PSNYW.US,D,20241231,000000,4.32,4.65,3.606,4.14,11275.5666553911,0
+PSNYW.US,D,20250102,000000,4.392,4.836,4.21803,4.62,9710.599990289398,0
+PSNYW.US,D,20250103,000000,10.998,13.077,6.99,8.7,534390.0661322766,0
+PSNYW.US,D,20250106,000000,7.53,7.734,6.6,7.083,33274.333300059,0
+PSNYW.US,D,20250107,000000,6.648,7.665,6.648,6.9225,13601.599986398398,0
+PSNYW.US,D,20250108,000000,6.33,6.6,5.301,6.288,10706.733322626598,0
+PSNYW.US,D,20250110,000000,5.994,6.6,5.63718,6.585,6526.366660140299,0
+PSNYW.US,D,20250113,000000,6.534,6.954,6.03003,6.348,5396.2333279371,0
+PSNYW.US,D,20250114,000000,6.3,7.125,6.3,6.82497,5061.5999949383995,0
+PSNYW.US,D,20250115,000000,6.432,7.071,6.3,6.81,5792.266660874399,0
+PSNYW.US,D,20250116,000000,6.636,7.191,6,6.75,45208.69995479129,0
+PSNYW.US,D,20250117,000000,6.9,6.909,6.03,6.89697,12173.299987826698,0
+PSNYW.US,D,20250121,000000,6.327,6.897,6.225,6.897,5422.999994577,0
+PSNYW.US,D,20250122,000000,6.588,6.588,6.3,6.384,3763.999996236,0
+PSNYW.US,D,20250123,000000,8.4,8.4,6.405,6.618,8857.2999911427,0
+PSNYW.US,D,20250124,000000,7.65,7.65,6.624,6.75198,3596.0666630705996,0
+PSNYW.US,D,20250127,000000,7.308,7.308,6.372,6.96,6393.7999936062,0
+PSNYW.US,D,20250128,000000,6.81,6.81,6.348,6.68403,2514.1666641525,0
+PSNYW.US,D,20250129,000000,6.6,6.747,6.456,6.456,1531.7333318016,0
+PSNYW.US,D,20250130,000000,6.456,6.726,6.327,6.57,2272.5999977273996,0
+PSNYW.US,D,20250131,000000,6.3,6.75,6.282,6.6,3129.0666635375997,0
+PSNYW.US,D,20250203,000000,6.48,6.59997,5.919,6.237,3721.8999962780995,0
+PSNYW.US,D,20250204,000000,5.52,6.237,5.52,5.997,2747.7333305855996,0
+PSNYW.US,D,20250205,000000,5.754,6.282,5.73003,5.868,2117.7333312155997,0
+PSNYW.US,D,20250206,000000,5.865,6.6,5.547,6.3,5219.599994780399,0
+PSNYW.US,D,20250207,000000,6.3,6.3,5.4,5.934,3652.7666630138997,0
+PSNYW.US,D,20250210,000000,5.994,6.45,5.496,5.655,2031.2666646353998,0
+PSNYW.US,D,20250211,000000,6.375,6.375,5.85,6.003,509.5333328237999,0
+PSNYW.US,D,20250212,000000,6,6,5.778,5.82,1262.8333320704999,0
+PSNYW.US,D,20250213,000000,5.79,6.15,5.79,6,1447.4999985524998,0
+PSNYW.US,D,20250214,000000,6.06,7.5,6,6.288,5309.1999946908,0
+PSNYW.US,D,20250218,000000,6.15,6.6,5.85,6.288,2497.8666641687996,0
+PSNYW.US,D,20250219,000000,5.862,6.3,5.862,6.003,1158.5999988413998,0
+PSNYW.US,D,20250220,000000,6.18,6.18,6,6.003,2417.4333309158997,0
+PSNYW.US,D,20250221,000000,6,6.255,5.82,5.82,1670.1666649964998,0
+PSNYW.US,D,20250224,000000,5.799,5.799,5.4,5.7,3101.3999968985995,0
+PSNYW.US,D,20250225,000000,5.7,6,5.418,5.805,2936.8999970631,0
+PSNYW.US,D,20250226,000000,5.805,6.15,5.625,5.964,2252.9666644136996,0
+PSNYW.US,D,20250227,000000,5.7,5.961,5.628,5.628,1338.7999986611999,0
+PSNYW.US,D,20250228,000000,5.955,6,5.475,5.691,1357.7333319755999,0
+PSNYW.US,D,20250303,000000,6.3,6.45,5.694,5.73,2876.3333304569996,0
+PSNYW.US,D,20250304,000000,5.49,5.967,5.451,5.952,3824.3999961755994,0
+PSNYW.US,D,20250305,000000,6,6,5.55,5.85,668.9333326643999,0
+PSNYW.US,D,20250306,000000,6,6,5.601,5.691,791.4666658752,0
+PSNYW.US,D,20250307,000000,6,6.45,5.994,6.15,12352.4333209809,0
+PSNYW.US,D,20250310,000000,6,6.225,5.4,5.694,5379.1666612875,0
+PSNYW.US,D,20250311,000000,5.694,5.709,5.604,5.697,3898.5333294347997,0
+PSNYW.US,D,20250312,000000,5.7,6,5.697,5.997,1114.2333322190998,0
+PSNYW.US,D,20250313,000000,5.997,6,5.4,5.694,5437.5333278958,0
+PSNYW.US,D,20250314,000000,6,6,5.601,5.7,1099.2999989006998,0
+PSNYW.US,D,20250317,000000,5.253,5.85,5.253,5.787,1866.6333314667,0
+PSNYW.US,D,20250318,000000,5.595,5.787,5.553,5.727,1979.1999980207997,0
+PSNYW.US,D,20250319,000000,5.79,5.79,5.556,5.7597,883.7666657829,0
+PSNYW.US,D,20250320,000000,5.79,5.79,5.475,5.772,1939.4999980604998,0
+PSNYW.US,D,20250321,000000,5.79,5.997,5.397,5.94,7045.433326287899,0
+PSNYW.US,D,20250324,000000,6,6,5.568,5.88,3135.1999968647997,0
+PSNYW.US,D,20250325,000000,5.91,5.91,5.646,5.802,1152.1666655145,0
+PSNYW.US,D,20250326,000000,5.805,5.907,5.64,5.715,681.5999993183999,0
+PSNYW.US,D,20250327,000000,5.502,5.81997,5.502,5.81889,1122.4333322108998,0
+PSNYW.US,D,20250328,000000,5.76,5.81397,5.4,5.436,2155.9333311774,0
+PSNYW.US,D,20250331,000000,5.4,5.526,5.4,5.4,1045.6333322877,0
+PSNYW.US,D,20250401,000000,5.502,5.67,5.4,5.403,637.7333326956,0
+PSNYW.US,D,20250402,000000,5.4,5.574,5.4,5.4765,3153.33333018,0
+PSNYW.US,D,20250403,000000,5.4,5.403,4.089,5.016,8962.866657703798,0
+PSNYW.US,D,20250404,000000,5.082,5.082,3.798,4.8,7131.166659535499,0
+PSNYW.US,D,20250407,000000,4.422,4.932,4.2,4.503,2831.8666638347995,0
+PSNYW.US,D,20250408,000000,4.5,5.42757,4.2,4.425,3082.3333302509996,0
+PSNYW.US,D,20250409,000000,4.425,4.8,4.425,4.503,1141.0333321923,0
+PSNYW.US,D,20250410,000000,5.1,5.1,4.653,5.097,3163.1666635035,0
+PSNYW.US,D,20250411,000000,5.1,5.34,5.097,5.1,2028.7333313046,0
+PSNYW.US,D,20250414,000000,5.25,5.25,4.665,4.938,1948.0333313852998,0
+PSNYW.US,D,20250415,000000,5.25,5.25,4.95,5.1,443.59999955639995,0
+PSNYW.US,D,20250416,000000,4.98,5.22,4.5,4.821,1316.5666653500998,0
+PSNYW.US,D,20250417,000000,5.22,5.22,4.5,5.151,1089.0999989108998,0
+PSNYW.US,D,20250421,000000,5.22,5.25,4.8,4.881,2489.4666641771996,0
+PSNYW.US,D,20250422,000000,5.25,5.25,4.65,5.103,1567.4333317658998,0
+PSNYW.US,D,20250423,000000,5.25,5.25,4.845,4.845,747.6666659189999,0
+PSNYW.US,D,20250424,000000,5.25,5.25,4.869,4.95,404.79999959519995,0
+PSNYW.US,D,20250425,000000,5.16,5.16,4.845,5.055,2210.3666644563,0
+PSNYW.US,D,20250428,000000,4.806,5.055,4.806,4.971,643.6333326897,0
+PSNYW.US,D,20250429,000000,5.16,5.16,4.971,5.088,1312.3666653542998,0
+PSNYW.US,D,20250430,000000,5.25,5.25,4.647,4.7295,2565.8333307675,0
+PSNYW.US,D,20250501,000000,4.8,5.4,4.65,4.719,3288.9999967109998,0
+PSNYW.US,D,20250502,000000,5.1,5.1,4.653,4.803,2168.9999978309997,0
+PSNYW.US,D,20250505,000000,4.8,4.8,4.65,4.665,1015.4666656512,0
+PSNYW.US,D,20250506,000000,4.665,5.1,4.65,4.74,1854.6999981452998,0
+PSNYW.US,D,20250507,000000,4.926,4.983,4.797,4.836,513.1333328201999,0
+PSNYW.US,D,20250508,000000,4.8,5.097,4.758,5.097,604.4333327288999,0
+PSNYW.US,D,20250509,000000,5.1,5.1,4.8,4.836,705.4999992945,0
+PSNYW.US,D,20250512,000000,5.1,5.103,4.65,4.659,3692.3666629742997,0
+PSNYW.US,D,20250513,000000,4.65,5.1,4.65,4.74,3037.5666636291,0
+PSNYW.US,D,20250514,000000,4.653,4.92,4.653,4.92,982.6333323506999,0
+PSNYW.US,D,20250515,000000,5.1,5.16,4.65303,4.71603,2122.0666645446,0
+PSNYW.US,D,20250516,000000,5.025,5.082,4.716,4.923,3157.7666635089,0
+PSNYW.US,D,20250519,000000,4.8,4.95,4.719,4.725,2053.4333312799,0
+PSNYW.US,D,20250520,000000,4.725,5.151,4.716,5.04,5696.9333276364,0
+PSNYW.US,D,20250521,000000,4.83,5.064,4.74,4.836,1341.0999986589,0
+PSNYW.US,D,20250522,000000,4.8,5.04,4.8,4.977,1258.2666654083998,0
+PSNYW.US,D,20250523,000000,4.8,4.986,4.8,4.986,1249.9999987499998,0
+PSNYW.US,D,20250527,000000,4.8,4.95,4.8,4.803,2028.3666646382999,0
+PSNYW.US,D,20250528,000000,4.8,5.043,4.74,4.827,4168.9666624977,0
+PSNYW.US,D,20250529,000000,4.806,4.98,4.782,4.8,2439.9666642267,0
+PSNYW.US,D,20250530,000000,4.743,5.04,4.74,4.803,4534.7999954652,0
+PSNYW.US,D,20250602,000000,4.737,4.8,4.65,4.683,1409.5666652570999,0
+PSNYW.US,D,20250603,000000,4.71,4.98,4.71,4.731,1466.333331867,0
+PSNYW.US,D,20250604,000000,4.812,4.91997,4.65,4.755,1168.6999988312998,0
+PSNYW.US,D,20250605,000000,4.755,4.755,4.257,4.5,3733.1999962667996,0
+PSNYW.US,D,20250606,000000,4.842,4.842,4.455,4.485,3416.5666632500997,0
+PSNYW.US,D,20250609,000000,4.503,4.842,4.5,4.57503,760.5333325728,0
+PSNYW.US,D,20250610,000000,4.575,4.575,4.5,4.53,6685.999993314,0
+PSNYW.US,D,20250611,000000,4.5,4.77,4.5,4.503,1838.2666648283998,0
+PSNYW.US,D,20250612,000000,4.5,4.71,4.5,4.53,2099.9666645667,0
+PSNYW.US,D,20250613,000000,4.5,4.5,4.323,4.35,919.0999990808999,0
+PSNYW.US,D,20250616,000000,4.35,4.509,4.35,4.464,1205.6333321277,0
+PSNYW.US,D,20250617,000000,4.47,4.545,4.455,4.455,192.39999980759998,0
+PSNYW.US,D,20250618,000000,4.446,4.455,4.41,4.44,600.0666660666,0
+PSNYW.US,D,20250620,000000,4.35,4.437,4.35,4.359,1493.7333318396,0
+PSNYW.US,D,20250623,000000,4.452,4.605,4.35,4.35,1786.0666648805998,0
+PSNYW.US,D,20250624,000000,4.38,4.38,4.35,4.35,1330.2333320030998,0
+PSNYW.US,D,20250625,000000,4.38,4.47,4.35,4.35,1231.9333321013999,0
+PSNYW.US,D,20250626,000000,4.353,4.5,4.353,4.44,1827.9999981719998,0
+PSNYW.US,D,20250627,000000,4.437,4.5,4.149,4.2,2922.3999970776,0
+PSNYW.US,D,20250630,000000,4.17,4.323,4.14,4.323,3521.5666631450995,0
+PSNYW.US,D,20250701,000000,4.404,4.404,4.2,4.28103,1051.1333322822,0
+PSNYW.US,D,20250702,000000,4.29,4.317,4.254,4.254,1757.9999982419997,0
+PSNYW.US,D,20250703,000000,4.26,4.65,4.173,4.64997,10247.4999897525,0
+PSNYW.US,D,20250707,000000,4.8,4.803,4.5,4.797,5542.166661124499,0
+PSNYW.US,D,20250708,000000,4.797,4.86792,4.506,4.86792,3916.1999960837998,0
+PSNYW.US,D,20250709,000000,4.98,5.0985,4.869,5.0985,7883.233325450099,0
+PSNYW.US,D,20250710,000000,5.403,5.51997,4.542,5.1,10580.0333227533,0
+PSNYW.US,D,20250711,000000,5.1,5.25,5.1,5.13,2285.0333310482997,0
+PSNYW.US,D,20250714,000000,5.109,5.109,4.773,4.974,940.3333323929999,0
+PSNYW.US,D,20250715,000000,5.109,5.109,4.68,4.905,1843.0666648236,0
+PSNYW.US,D,20250716,000000,4.905,5.001,4.773,4.806,495.79999950419995,0
+PSNYW.US,D,20250717,000000,4.806,4.806,4.68,4.767,3302.3999966976,0
+PSNYW.US,D,20250718,000000,4.5,4.803,4.5,4.803,1873.2999981266998,0
+PSNYW.US,D,20250721,000000,4.8,5.34,4.176,4.35,13731.699986268299,0
+PSNYW.US,D,20250722,000000,4.5,4.854,4.35,4.488,2871.9333304613997,0
+PSNYW.US,D,20250723,000000,4.623,4.851,4.503,4.797,3977.2999960227,0
+PSNYW.US,D,20250724,000000,5.1,5.1,4.56,4.62,2244.7666644219,0
+PSNYW.US,D,20250725,000000,4.95,4.95,4.59,4.932,999.3999990005999,0
+PSNYW.US,D,20250728,000000,4.56,5.025,4.44,4.842,1885.1666647814998,0
+PSNYW.US,D,20250729,000000,4.65,4.7187,4.58697,4.62,1202.5999987973998,0
+PSNYW.US,D,20250730,000000,4.515,4.62,4.515,4.59003,1094.2999989056998,0
+PSNYW.US,D,20250731,000000,5.025,5.025,4.53,4.53,1677.0333316562999,0
+PSNYW.US,D,20250801,000000,5.025,5.025,4.53,4.56,2229.5333311038,0
+PSNYW.US,D,20250804,000000,4.56,4.56,4.425,4.4325,3680.1333296532,0
+PSNYW.US,D,20250805,000000,4.56,4.8,4.5,4.563,1675.9999983239998,0
+PSNYW.US,D,20250806,000000,4.563,4.86,4.509,4.635,944.1666657224999,0
+PSNYW.US,D,20250807,000000,4.785,4.83,4.407,4.566,6816.0999931839,0
+PSNYW.US,D,20250808,000000,4.503,5.25,4.458,5.04,8684.999991314999,0
+PSNYW.US,D,20250811,000000,5.022,5.022,4.578,4.69197,556.9666661097,0
+PSNYW.US,D,20250812,000000,4.578,5.037,4.578,4.5993,1798.1999982017999,0
+PSNYW.US,D,20250813,000000,4.599,4.701,4.599,4.602,1133.5999988663998,0
+PSNYW.US,D,20250814,000000,5.25,5.25,4.602,4.659,1056.9666656097,0
+PSNYW.US,D,20250815,000000,4.71,4.98,4.572,4.79697,2059.8999979400996,0
+PSNYW.US,D,20250818,000000,4.863,5.004,4.53,4.98,1315.7999986841999,0
+PSNYW.US,D,20250819,000000,4.53,5.25,4.53,4.59303,4678.466661988199,0
+PSNYW.US,D,20250820,000000,4.7196,4.896,4.599,4.605,1996.1666646704998,0
+PSNYW.US,D,20250821,000000,4.716,5.196,4.614,4.82253,2184.0666644825997,0
+PSNYW.US,D,20250822,000000,4.92,5.07,4.629,5.004,4018.2999959817,0
+PSNYW.US,D,20250825,000000,4.8,5.001,4.68,4.773,1461.9999985379998,0
+PSNYW.US,D,20250826,000000,4.65,5.1,4.65,5.097,545.4999994545,0
+PSNYW.US,D,20250827,000000,8.688,24,8.688,14.1,4291316.26237535,0
+PSNYW.US,D,20250828,000000,10.2,10.692,8.169,8.85,148341.49985165847,0
+PSNYW.US,D,20250829,000000,8.37,9.552,7.5,9.225,58706.16660796049,0
+PSNYW.US,D,20250902,000000,8.67,9.525,8.169,9.525,279188.13305414515,0
+PSNYW.US,D,20250903,000000,15.594,17.925,9.999,9.999,1559250.2651074163,0
+PSNYW.US,D,20250904,000000,13.11,13.11,10.656,11.286,438402.2662282644,0
+PSNYW.US,D,20250905,000000,10.5,10.881,9.9,10.323,64180.599935819395,0
+PSNYW.US,D,20250908,000000,9.9,10.776,9.78,9.9,50974.466615692196,0
+PSNYW.US,D,20250909,000000,9.159,9.225,8.658,8.661,31549.933301783396,0
+PSNYW.US,D,20250910,000000,8.337,9.65853,8.337,9.648,29425.366637241295,0
+PSNYW.US,D,20250911,000000,9.3,10.359,9.3,9.9,16282.633317050699,0
+PSNYW.US,D,20250912,000000,9.633,10.203,9.594,9.597,11885.066654781598,0
+PSNYW.US,D,20250915,000000,8.961,10.4461,8.961,9.867,15817.833317515498,0
+PSNYW.US,D,20250916,000000,10.434,10.434,9.717,9.765,9258.2333240751,0
+PSNYW.US,D,20250917,000000,9.6,9.82803,9.246,9.246,9451.9666572147,0
+PSNYW.US,D,20250918,000000,9.54,9.54,8.61,9.066,8477.833324855499,0
+PSNYW.US,D,20250919,000000,9.057,9.237,8.64,9.003,9030.8999909691,0
+PSNYW.US,D,20250922,000000,8.46,9.243,8.46,8.964,6680.633326652699,0
+PSNYW.US,D,20250923,000000,8.67,9.234,8.565,8.853,4679.033328654299,0
+PSNYW.US,D,20250924,000000,8.703,9.402,8.643,8.655,5374.699994625299,0
+PSNYW.US,D,20250925,000000,8.31,9.3,8.046,8.241,8576.66665809,0
+PSNYW.US,D,20250926,000000,10.434,10.434,8.484,8.64,8146.966658519699,0
+PSNYW.US,D,20250929,000000,9.534,9.534,8.013,8.175,5706.799994293199,0
+PSNYW.US,D,20250930,000000,8.1,8.39697,7.575,7.9365,11313.499988686499,0
+PSNYW.US,D,20251001,000000,7.935,8.4,7.935,8.082,3840.8333294924996,0
+PSNYW.US,D,20251002,000000,8.58,8.58,7.8,8.1387,5638.433327694899,0
+PSNYW.US,D,20251003,000000,8.1,8.4,7.896,8.097,4395.166662271499,0
+PSNYW.US,D,20251006,000000,7.95,8.58,7.362,7.707,16107.9333172254,0
+PSNYW.US,D,20251007,000000,7.521,7.86,7.521,7.734,3772.0999962278997,0
+PSNYW.US,D,20251008,000000,7.776,7.953,7.11,7.953,9380.499990619499,0
+PSNYW.US,D,20251009,000000,7.212,7.76697,5.1,6.222,39103.199960896796,0
+PSNYW.US,D,20251010,000000,6.6,6.636,6.222,6.3,13213.133320120198,0
+PSNYW.US,D,20251013,000000,6.525,6.564,5.8545,6.084,10957.1999890428,0
+PSNYW.US,D,20251014,000000,6.012,6.3567,5.85,5.85,8512.433324820899,0
+PSNYW.US,D,20251015,000000,5.85,6.45,5.85,6.117,13416.799986583199,0
+PSNYW.US,D,20251016,000000,10.2,14.493,9.045,9.444,1459549.565207117,0
+PSNYW.US,D,20251017,000000,7.764,8.775,7.29,8.775,40875.1666257915,0
+PSNYW.US,D,20251020,000000,7.641,8.091,7.257,7.32,32585.199967414796,0
+PSNYW.US,D,20251021,000000,10.188,10.5,6.774,7.815,104402.06656226459,0
+PSNYW.US,D,20251022,000000,8.745,9.831,7.95,9,191295.19980870478,0
+PSNYW.US,D,20251023,000000,8.4,8.622,7.95,8.379,63119.333270213996,0
+PSNYW.US,D,20251024,000000,8.4,8.4,8.166,8.382,19245.999980753997,0
+PSNYW.US,D,20251027,000000,8.4,8.54397,8.394,8.4,13012.199986987798,0
+PSNYW.US,D,20251028,000000,8.4,8.886,8.19,8.241,17846.4999821535,0
+PSNYW.US,D,20251029,000000,8.4,8.4,7.839,7.938,11732.8999882671,0
+PSNYW.US,D,20251030,000000,8.1,8.313,7.5,8.313,41491.9666251747,0
+PSNYW.US,D,20251031,000000,9,9,7.803,7.845,10899.0333224343,0
+PSNYW.US,D,20251103,000000,7.779,7.8,6.726,7.11,14706.266651960399,0
+PSNYW.US,D,20251104,000000,7.122,7.203,6.74403,6.864,8095.033325238299,0
+PSNYW.US,D,20251105,000000,6.915,7.5,6.627,7.053,9949.399990050599,0
+PSNYW.US,D,20251106,000000,7.128,7.5,6.876,7.275,4937.933328395399,0
+PSNYW.US,D,20251107,000000,8.55,8.55,6.894,7.197,4894.133328439199,0
+PSNYW.US,D,20251110,000000,7.2,7.491,7.008,7.134,4234.1999957658,0
+PSNYW.US,D,20251111,000000,7.65,7.65,7.305,7.305,6454.6999935453,0
+PSNYW.US,D,20251112,000000,7.305,7.305,6.18,7.158,18431.1333149022,0
+PSNYW.US,D,20251113,000000,6.135,7.122,6.135,6.87,8415.999991584,0
+PSNYW.US,D,20251114,000000,6.333,6.84,5.937,6.294,15602.266651064398,0
+PSNYW.US,D,20251117,000000,6.003,6.297,5.964,6.054,7353.6999926462995,0
+PSNYW.US,D,20251118,000000,6.9,6.9,5.94,6.15903,10540.966656125698,0
+PSNYW.US,D,20251119,000000,6.96,7.2,6,6,412589.2662540774,0
+PSNYW.US,D,20251120,000000,6.747,7.191,6.15,6.975,241970.03309136326,0
+PSNYW.US,D,20251121,000000,6.564,6.723,6.336,6.6,18196.833315136497,0
+PSNYW.US,D,20251124,000000,6.39,7.02,6.273,6.522,13926.799986073198,0
+PSNYW.US,D,20251125,000000,7.2,7.65,6.75,7.155,837281.8324960514,0
+PSNYW.US,D,20251126,000000,6.669,7.329,6.669,6.963,35730.5666309361,0
+PSNYW.US,D,20251128,000000,6.9,7.083,6.606,6.87,23480.6999765193,0
+PSNYW.US,D,20251201,000000,6.858,7.002,6.693,6.777,10511.1999894888,0
+PSNYW.US,D,20251202,000000,6.84,6.942,6.66,6.663,7599.399992400599,0
+PSNYW.US,D,20251203,000000,6.168,6.936,6.168,6.684,9475.399990524598,0
+PSNYW.US,D,20251204,000000,6.705,6.903,6.705,6.801,9557.9333237754,0
+PSNYW.US,D,20251205,000000,6.786,6.9447,6.606,6.645,10339.2666563274,0
+PSNYW.US,D,20251208,000000,6.27,6.36,6,6.111,22512.599977487396,0
+PSNYW.US,D,20251209,000000,3.01,5.99,3.01,4.44,53724,0
+PSNYW.US,D,20251210,000000,5.32,5.505,4.27,4.578,162584,0
+PSNYW.US,D,20251211,000000,4.49,4.5,3.8,3.8,33772,0
+PSNYW.US,D,20251212,000000,3.86,4.34,3.86,4.3,26515,0
+PSNYW.US,D,20251215,000000,4.29,4.67,3.97,4.17,20514,0
+PSNYW.US,D,20251216,000000,4.32,4.4,4.16,4.25,19177,0
+PSNYW.US,D,20251217,000000,4.33,4.87,4.2,4.87,17903,0
+PSNYW.US,D,20251218,000000,4.6,5.1,4.508,4.56,13296,0
+PSNYW.US,D,20251219,000000,4.62,5.74,4.62,5.5,18626,0
+PSNYW.US,D,20251222,000000,5.18,5.48,5.18,5.3,5276,0
+PSNYW.US,D,20251223,000000,5.26,6.5,5.07,6.4,30396,0
+PSNYW.US,D,20251224,000000,6.25,7.5,6.01,7.4,27672,0
+PSNYW.US,D,20251226,000000,7.15,7.15,6.66,7.02,14673,0
+PSNYW.US,D,20251229,000000,6.96,6.96,6.2301,6.96,7636,0
+PSNYW.US,D,20251230,000000,6.57,7.1,6.57,6.92,10764,0
+PSNYW.US,D,20251231,000000,6.87,7.07,6.37,6.37,9029,0
+PSNYW.US,D,20260102,000000,6.47,6.71,5.88,5.9,10666,0
+PSNYW.US,D,20260105,000000,5.83,6.13,5.56,5.92,13460,0
+PSNYW.US,D,20260106,000000,5.8,5.92,4.82,4.82,13552,0
+PSNYW.US,D,20260107,000000,5.24,5.78,4.82,4.84,11380,0
+PSNYW.US,D,20260108,000000,4.9,5.17,4.5,4.5,11607,0
+PSNYW.US,D,20260109,000000,4.7,4.9499,4.1,4.66,10877,0
+PSNYW.US,D,20260112,000000,4.8,4.8,4.1,4.1,12010,0
+PSNYW.US,D,20260113,000000,4.15,4.5,4.01,4.06,11671,0
+PSNYW.US,D,20260114,000000,4.1,4.23,3.8,3.91,15453,0
+PSNYW.US,D,20260115,000000,3.92,4.3,3.9,4,9377,0
+PSNYW.US,D,20260116,000000,4,4.105,3.83,3.86,9794,0
+PSNYW.US,D,20260120,000000,3.86,3.89,3.5,3.55,12402,0
+PSNYW.US,D,20260121,000000,3.65,3.65,3.55,3.55,12197,0
+PSNYW.US,D,20260122,000000,3.65,3.65,3.4,3.41,7907,0
+PSNYW.US,D,20260123,000000,3.4,3.401,2.33,3.14,23849,0
+PSNYW.US,D,20260126,000000,3.1418,3.6331,2.71,2.73,14631,0
+PSNYW.US,D,20260127,000000,2.8001,3.35,2.72,2.855,11937,0
+PSNYW.US,D,20260128,000000,2.98,3.1999,2.86,2.86,4620,0
+PSNYW.US,D,20260129,000000,3.005,3.14,2.79,2.8,9089,0
+PSNYW.US,D,20260130,000000,3,3.17,2.6001,2.6001,6746,0
+PSNYW.US,D,20260202,000000,3.17,3.18,2.62,2.79,9002,0
+PSNYW.US,D,20260203,000000,2.93,2.93,2.72,2.75,3838,0
+PSNYW.US,D,20260204,000000,2.79,3.1,2.71,2.74,6514,0
+PSNYW.US,D,20260205,000000,3.1,3.1,2.75,2.99,5503,0
+PSNYW.US,D,20260206,000000,2.98,3.0804,2.7701,2.9701,7719,0
+PSNYW.US,D,20260209,000000,2.93,2.95,2.735,2.85,3537,0
+PSNYW.US,D,20260210,000000,3.05,3.1,2.9,2.99,3269,0
+PSNYW.US,D,20260211,000000,2.95,3,2.89,3,1546,0
+PSNYW.US,D,20260212,000000,2.9,2.9,2.8999,2.8999,1181,0
+PSNYW.US,D,20260213,000000,2.9656,3,2.77,3,2636,0
+PSNYW.US,D,20260217,000000,2.78,2.81,2.75,2.8,4269,0
+PSNYW.US,D,20260218,000000,2.915,2.94798,2.91,2.94798,2324,0
diff --git a/daily/us/nasdaq stocks/2/ptct.us.txt b/daily/us/nasdaq stocks/2/ptct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5d524e7acf701a6aff8e63c5b2eae39f50c95c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ptct.us.txt	
@@ -0,0 +1,3185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTCT.US,D,20130620,000000,15.8,17.4,15.63,16.49,3371419,0
+PTCT.US,D,20130621,000000,16.75,17.72,16.5,17.5,181646,0
+PTCT.US,D,20130624,000000,17.25,17.81,16.33,17.35,146261,0
+PTCT.US,D,20130625,000000,17.41,17.92,17.377,17.54,116312,0
+PTCT.US,D,20130626,000000,16.82,17,15.7,16.045,1056150,0
+PTCT.US,D,20130627,000000,16.1,16.19,13.035,13.63,580511,0
+PTCT.US,D,20130628,000000,13.48,15.18,13.48,15,166105,0
+PTCT.US,D,20130701,000000,14.85,15.074,14.42,15,59048,0
+PTCT.US,D,20130702,000000,15.51,17.39,15.044,16.13,90767,0
+PTCT.US,D,20130703,000000,16.24,16.24,15.16,15.16,12956,0
+PTCT.US,D,20130705,000000,15.85,16.23,15.025,15.2,12601,0
+PTCT.US,D,20130708,000000,15.2,15.92,15.19,15.92,72807,0
+PTCT.US,D,20130709,000000,15.97,15.99,15.31,15.515,13834,0
+PTCT.US,D,20130710,000000,15.5,15.8,15.2,15.8,45303,0
+PTCT.US,D,20130711,000000,16.03,16.5,15.83,16.34,87186,0
+PTCT.US,D,20130712,000000,16.94,16.95,16.312,16.94,82140,0
+PTCT.US,D,20130715,000000,17.37,17.7,16.22,17.17,188750,0
+PTCT.US,D,20130716,000000,18.5,18.5,16.51,16.57,249747,0
+PTCT.US,D,20130717,000000,16.78,17.82,16.75,17.82,210827,0
+PTCT.US,D,20130718,000000,18,18.47,17.88,18.4,149319,0
+PTCT.US,D,20130719,000000,17.78,18.41,17.09,17.75,251302,0
+PTCT.US,D,20130722,000000,17.7,17.7,16.75,16.98,172049,0
+PTCT.US,D,20130723,000000,17.02,17.22,16.4,16.77,148788,0
+PTCT.US,D,20130724,000000,16.74,16.74,15.91,16.1,93703,0
+PTCT.US,D,20130725,000000,16.11,16.23,15.5,16.14,84283,0
+PTCT.US,D,20130726,000000,16.18,17.33,16.18,16.57,61367,0
+PTCT.US,D,20130729,000000,16.67,16.87,16.35,16.55,15361,0
+PTCT.US,D,20130730,000000,16.77,16.889,15.58,15.58,239279,0
+PTCT.US,D,20130731,000000,15.49,16.035,14.41,15.66,87846,0
+PTCT.US,D,20130801,000000,15.64,16.1,14.26,14.62,183135,0
+PTCT.US,D,20130802,000000,14.73,14.73,13.88,14.06,186805,0
+PTCT.US,D,20130805,000000,14.06,15.17,14,14.92,47002,0
+PTCT.US,D,20130806,000000,15,15.2,14.315,14.53,194996,0
+PTCT.US,D,20130807,000000,14.49,15.83,14.42,14.86,156067,0
+PTCT.US,D,20130808,000000,15.08,15.7,14.71,14.95,206692,0
+PTCT.US,D,20130809,000000,15.2,15.999,15.2,15.42,18669,0
+PTCT.US,D,20130812,000000,15.35,15.71,14.861,15.46,52589,0
+PTCT.US,D,20130813,000000,15.58,15.58,14.56,15,103003,0
+PTCT.US,D,20130814,000000,15.18,15.75,14.35,15.64,179336,0
+PTCT.US,D,20130815,000000,15.02,15.58,15.02,15.55,17271,0
+PTCT.US,D,20130816,000000,15.58,16.1,15.44,15.66,19874,0
+PTCT.US,D,20130819,000000,15.5,16,15.5,15.86,15665,0
+PTCT.US,D,20130820,000000,15.7,16.03,15.44,15.63,43888,0
+PTCT.US,D,20130821,000000,15.56,15.75,15.34,15.59,6203,0
+PTCT.US,D,20130822,000000,15.73,16.16,15,16.15,27054,0
+PTCT.US,D,20130823,000000,15.94,16.52,15.04,15.82,6822,0
+PTCT.US,D,20130826,000000,16.86,16.99,15.56,16.2,23999,0
+PTCT.US,D,20130827,000000,16.36,16.914,16.36,16.57,15503,0
+PTCT.US,D,20130828,000000,16.54,17.32,16.34,16.62,43392,0
+PTCT.US,D,20130829,000000,16.96,17.51,16.96,17.49,25257,0
+PTCT.US,D,20130830,000000,17.64,18.25,17.64,17.94,91164,0
+PTCT.US,D,20130903,000000,19.09,19.09,17.76,18.15,84312,0
+PTCT.US,D,20130904,000000,18.3,18.95,17.95,18.74,237778,0
+PTCT.US,D,20130905,000000,18.95,19.25,18.6,19.1,32614,0
+PTCT.US,D,20130906,000000,19.45,19.45,18.67,19.07,11630,0
+PTCT.US,D,20130909,000000,19.11,21.01,18.13,20.88,142610,0
+PTCT.US,D,20130910,000000,21.01,22.37,20.83,21.86,151405,0
+PTCT.US,D,20130911,000000,21.99,21.99,19.58,20.4,65233,0
+PTCT.US,D,20130912,000000,20.49,20.85,20,20.42,70285,0
+PTCT.US,D,20130913,000000,21.2,21.9,20.3,21.34,69392,0
+PTCT.US,D,20130916,000000,21.43,21.44,20.3,20.78,82553,0
+PTCT.US,D,20130917,000000,20.35,20.89,19.39,19.76,58878,0
+PTCT.US,D,20130918,000000,19.66,19.74,18.35,19.73,69890,0
+PTCT.US,D,20130919,000000,19.77,20.15,19.03,19.52,47420,0
+PTCT.US,D,20130920,000000,18.77,19.32,17.46,17.88,125048,0
+PTCT.US,D,20130923,000000,17.9,24.38,17.9,22.48,552492,0
+PTCT.US,D,20130924,000000,22.37,23,20.25,21.39,212200,0
+PTCT.US,D,20130925,000000,21.4,22.23,20.84,21.84,126400,0
+PTCT.US,D,20130926,000000,21.99,22.51,20.53,21.45,124393,0
+PTCT.US,D,20130927,000000,21.23,21.77,20.17,21.37,168000,0
+PTCT.US,D,20130930,000000,21.31,21.79,19.85,21.46,906000,0
+PTCT.US,D,20131001,000000,21.45,22.42,20.78,22.39,182000,0
+PTCT.US,D,20131002,000000,22.3,22.3,20.19,20.36,94900,0
+PTCT.US,D,20131003,000000,20.31,20.6,19.2,19.39,109900,0
+PTCT.US,D,20131004,000000,19.27,19.6,18.84,19.03,75360,0
+PTCT.US,D,20131007,000000,18.83,19.34,18.83,19.11,51000,0
+PTCT.US,D,20131008,000000,19.05,19.84,16.52,16.84,158900,0
+PTCT.US,D,20131009,000000,16.8,17.22,15.35,16.87,248700,0
+PTCT.US,D,20131010,000000,17.24,17.59,15.59,17.43,140600,0
+PTCT.US,D,20131011,000000,18.41,18.41,16.45,17.2,104700,0
+PTCT.US,D,20131014,000000,17.05,18.28,16.81,17.76,113500,0
+PTCT.US,D,20131015,000000,17.67,18.91,16.9,18.28,88200,0
+PTCT.US,D,20131016,000000,18.21,18.64,17.39,18.44,63400,0
+PTCT.US,D,20131017,000000,18.41,19.67,18.41,19.47,91419,0
+PTCT.US,D,20131018,000000,19.47,19.79,18.67,19.24,48500,0
+PTCT.US,D,20131021,000000,19.2,20.75,18.5,20.52,76600,0
+PTCT.US,D,20131022,000000,20.5,21.93,20.39,21.24,263200,0
+PTCT.US,D,20131023,000000,21.08,21.95,17.74,20.73,105700,0
+PTCT.US,D,20131024,000000,20.66,20.78,20.35,20.48,71600,0
+PTCT.US,D,20131025,000000,20.57,20.77,20.34,20.71,429300,0
+PTCT.US,D,20131028,000000,20.98,20.98,19.93,20.43,57100,0
+PTCT.US,D,20131029,000000,20.42,20.5,19.25,19.82,87100,0
+PTCT.US,D,20131030,000000,19.76,19.8,18.2,18.29,38600,0
+PTCT.US,D,20131031,000000,18.27,19,17.69,18.042,75966,0
+PTCT.US,D,20131101,000000,17.67,19,16.51,17.5,338300,0
+PTCT.US,D,20131104,000000,17.51,18.38,16.57,18.29,214900,0
+PTCT.US,D,20131105,000000,18.27,18.9,17.97,17.98,67600,0
+PTCT.US,D,20131106,000000,18.12,18.33,16.9,17.25,279860,0
+PTCT.US,D,20131107,000000,17.27,17.3,16.17,16.7,101900,0
+PTCT.US,D,20131108,000000,16.68,17.31,16.66,16.86,61780,0
+PTCT.US,D,20131111,000000,16.86,17.2,16.25,17.03,83300,0
+PTCT.US,D,20131112,000000,16.96,17.12,15.62,16.42,138300,0
+PTCT.US,D,20131113,000000,16.34,16.65,16.05,16.31,41400,0
+PTCT.US,D,20131114,000000,17.29,17.34,15.42,15.87,114300,0
+PTCT.US,D,20131115,000000,15.86,16.1,14.48,14.56,259359,0
+PTCT.US,D,20131118,000000,14.59,14.73,13.15,13.59,88200,0
+PTCT.US,D,20131119,000000,13.56,14.31,13.27,14.16,79400,0
+PTCT.US,D,20131120,000000,15.25,15.25,13.93,14.06,95200,0
+PTCT.US,D,20131121,000000,14.04,15.52,13.81,14.75,53863,0
+PTCT.US,D,20131122,000000,14.78,15.48,14.69,14.75,50800,0
+PTCT.US,D,20131125,000000,14.35,14.89,14.33,14.71,18566,0
+PTCT.US,D,20131126,000000,14.76,15.4,14.47,15,96200,0
+PTCT.US,D,20131127,000000,15.12,15.82,14.66,15.48,29365,0
+PTCT.US,D,20131129,000000,15.58,16.98,15.38,15.67,28350,0
+PTCT.US,D,20131202,000000,15.75,16.61,15.22,15.61,66490,0
+PTCT.US,D,20131203,000000,15.63,15.65,15.2,15.59,49700,0
+PTCT.US,D,20131204,000000,15.45,15.93,15.34,15.68,60500,0
+PTCT.US,D,20131205,000000,15.73,16.19,15.51,15.98,44700,0
+PTCT.US,D,20131206,000000,16.11,16.92,15.97,16.62,55902,0
+PTCT.US,D,20131209,000000,16.83,17.26,16.7,16.99,72200,0
+PTCT.US,D,20131210,000000,16.98,17.26,16.02,16.47,41700,0
+PTCT.US,D,20131211,000000,16.48,16.48,15.6,15.96,44723,0
+PTCT.US,D,20131212,000000,15.92,17.13,15.92,16.77,85700,0
+PTCT.US,D,20131213,000000,16.86,17.16,15.63,16.98,114500,0
+PTCT.US,D,20131216,000000,17.15,19.57,16.94,19.34,540200,0
+PTCT.US,D,20131217,000000,19.3,19.72,18.61,19.15,325300,0
+PTCT.US,D,20131218,000000,19.22,19.3,18.69,19,181200,0
+PTCT.US,D,20131219,000000,18.93,18.97,18.46,18.77,77228,0
+PTCT.US,D,20131220,000000,18.75,19.12,18.05,18.84,780500,0
+PTCT.US,D,20131223,000000,18.83,18.83,17.64,18.41,200000,0
+PTCT.US,D,20131224,000000,18.2,19.2,17.9,19.1,87226,0
+PTCT.US,D,20131226,000000,19,19.2,17.77,18.31,103800,0
+PTCT.US,D,20131227,000000,18.3,18.3,17.62,17.8,75700,0
+PTCT.US,D,20131230,000000,17.99,17.99,17.44,17.5,45600,0
+PTCT.US,D,20131231,000000,17.5,17.58,16.93,16.97,124600,0
+PTCT.US,D,20140102,000000,16.73,17.18,16.32,16.74,101140,0
+PTCT.US,D,20140103,000000,16.76,17.51,16.211,17.45,67153,0
+PTCT.US,D,20140106,000000,17.72,17.72,16.47,16.72,27613,0
+PTCT.US,D,20140107,000000,16.78,17.09,16.25,16.71,59300,0
+PTCT.US,D,20140108,000000,16.85,17.84,16.85,17.75,110500,0
+PTCT.US,D,20140109,000000,17.99,18.27,17.78,18.04,79586,0
+PTCT.US,D,20140110,000000,18,20.22,17.93,19.5,149235,0
+PTCT.US,D,20140113,000000,19.75,20.79,19.3,19.87,176300,0
+PTCT.US,D,20140114,000000,19.89,21.96,19.87,21.87,212483,0
+PTCT.US,D,20140115,000000,21.96,24.99,21.77,24.64,437700,0
+PTCT.US,D,20140116,000000,25,27.65,24.43,26.55,782900,0
+PTCT.US,D,20140117,000000,26.96,30,26.5,29.32,481800,0
+PTCT.US,D,20140121,000000,29.32,30.4,28.54,28.96,432387,0
+PTCT.US,D,20140122,000000,28.73,28.82,26.76,26.84,545900,0
+PTCT.US,D,20140123,000000,26.92,27.01,25.21,26.22,257600,0
+PTCT.US,D,20140124,000000,21.75,27.67,21.75,26.9,1081600,0
+PTCT.US,D,20140127,000000,26.63,27.75,26.16,26.91,274400,0
+PTCT.US,D,20140128,000000,27.01,27.67,26.62,27.05,482000,0
+PTCT.US,D,20140129,000000,26.8,26.9,25.49,25.71,285592,0
+PTCT.US,D,20140130,000000,24.8,27.42,24.8,26.83,464800,0
+PTCT.US,D,20140131,000000,26.35,26.77,25.83,26.07,153100,0
+PTCT.US,D,20140203,000000,26.05,26.89,22.19,22.3,139705,0
+PTCT.US,D,20140204,000000,22.47,23.85,22.37,23,149528,0
+PTCT.US,D,20140205,000000,22.26,22.94,21.67,21.91,173965,0
+PTCT.US,D,20140206,000000,22.03,22.34,21.803,22.02,198435,0
+PTCT.US,D,20140207,000000,22.13,23.09,21.75,22.76,90610,0
+PTCT.US,D,20140210,000000,23.09,25.62,22.83,25.02,93487,0
+PTCT.US,D,20140211,000000,25.05,25.05,23.41,23.48,111834,0
+PTCT.US,D,20140212,000000,22.88,25.49,22.87,25.13,103431,0
+PTCT.US,D,20140213,000000,25.6,26.4,24.69,26.03,2363456,0
+PTCT.US,D,20140214,000000,25.91,27.73,25.91,26.62,189288,0
+PTCT.US,D,20140218,000000,27.64,29.17,27.46,28.43,293523,0
+PTCT.US,D,20140219,000000,28.32,28.99,27.94,28.55,143351,0
+PTCT.US,D,20140220,000000,28.77,30.57,28.527,30.25,454130,0
+PTCT.US,D,20140221,000000,30.2,31,29.6,29.96,394017,0
+PTCT.US,D,20140224,000000,29.83,30.46,29.61,29.92,176546,0
+PTCT.US,D,20140225,000000,29.9,33.02,29.028,32.21,262048,0
+PTCT.US,D,20140226,000000,32.12,33.74,31.2,32.35,230127,0
+PTCT.US,D,20140227,000000,32.15,34.22,31.856,33.97,214713,0
+PTCT.US,D,20140228,000000,34.2,34.62,30.055,31.36,469725,0
+PTCT.US,D,20140303,000000,30.8,32.71,29.48,32.38,356837,0
+PTCT.US,D,20140304,000000,32.71,34.29,31.58,33.86,205629,0
+PTCT.US,D,20140305,000000,33.87,34.05,33.22,33.83,186764,0
+PTCT.US,D,20140306,000000,33.84,34.65,32.676,33.38,233164,0
+PTCT.US,D,20140307,000000,32.81,33.35,28.23,31,615975,0
+PTCT.US,D,20140310,000000,30.85,31.31,29.77,31.05,209603,0
+PTCT.US,D,20140311,000000,31.14,32,30.26,31.62,170784,0
+PTCT.US,D,20140312,000000,31.01,32.19,31,32.13,243581,0
+PTCT.US,D,20140313,000000,32.05,32.49,31,31.98,353248,0
+PTCT.US,D,20140314,000000,31.77,31.94,30.56,30.99,225066,0
+PTCT.US,D,20140317,000000,31.23,31.3,30.41,30.81,225262,0
+PTCT.US,D,20140318,000000,30.73,32.06,30.43,31.75,178990,0
+PTCT.US,D,20140319,000000,31.68,32.38,30.94,31.6,104423,0
+PTCT.US,D,20140320,000000,31.44,32,30.52,31.81,172622,0
+PTCT.US,D,20140321,000000,31.83,31.83,28.08,31.01,1144467,0
+PTCT.US,D,20140324,000000,31.1,31.22,25.62,26.5,447967,0
+PTCT.US,D,20140325,000000,26.7,27.81,26.308,27.32,304832,0
+PTCT.US,D,20140326,000000,27.44,27.86,25.69,26.07,274000,0
+PTCT.US,D,20140327,000000,26.14,27.39,25.37,27.19,205218,0
+PTCT.US,D,20140328,000000,27.22,27.872,24.565,24.86,253791,0
+PTCT.US,D,20140331,000000,25.07,26.5,24.85,26.14,236992,0
+PTCT.US,D,20140401,000000,25.81,28,25.76,27.08,126898,0
+PTCT.US,D,20140402,000000,27.77,27.9,25,25.1,147245,0
+PTCT.US,D,20140403,000000,26.43,26.43,23.52,23.84,156693,0
+PTCT.US,D,20140404,000000,24.01,24.88,21.34,22.4,336862,0
+PTCT.US,D,20140407,000000,23.17,23.82,21.47,23.42,192355,0
+PTCT.US,D,20140408,000000,23.5,24.43,22.55,23.09,146610,0
+PTCT.US,D,20140409,000000,23.5,23.76,22.53,23.48,143360,0
+PTCT.US,D,20140410,000000,23.34,24.205,19.92,20.39,234558,0
+PTCT.US,D,20140411,000000,20.15,21.54,19.1,19.35,347764,0
+PTCT.US,D,20140414,000000,19.55,20.02,17.87,18.82,457383,0
+PTCT.US,D,20140415,000000,18.79,19.87,17.17,19.04,427752,0
+PTCT.US,D,20140416,000000,18.9,20.39,18.89,19.77,704446,0
+PTCT.US,D,20140417,000000,19.9,20.26,18.58,18.78,131260,0
+PTCT.US,D,20140421,000000,20.132,20.222,18.35,18.58,193775,0
+PTCT.US,D,20140422,000000,18.72,21.06,18.72,20.72,354259,0
+PTCT.US,D,20140423,000000,20.3,20.36,18.72,18.8,306259,0
+PTCT.US,D,20140424,000000,18.932,20.645,17.575,18.83,492429,0
+PTCT.US,D,20140425,000000,18.17,18.81,17.59,17.91,174715,0
+PTCT.US,D,20140428,000000,18.05,18.45,15.98,17.43,194393,0
+PTCT.US,D,20140429,000000,17.61,19.64,17.33,19.35,191761,0
+PTCT.US,D,20140430,000000,19.2,19.75,17.33,19.54,152023,0
+PTCT.US,D,20140501,000000,19.15,20.88,18.65,20.52,158586,0
+PTCT.US,D,20140502,000000,19.56,20.69,18,18.14,135502,0
+PTCT.US,D,20140505,000000,18,19.13,17.621,18.67,103404,0
+PTCT.US,D,20140506,000000,18.68,19.06,17.34,17.44,160796,0
+PTCT.US,D,20140507,000000,17.62,17.96,16.8,17.6,220799,0
+PTCT.US,D,20140508,000000,17.5,18.253,16.99,17.39,233372,0
+PTCT.US,D,20140509,000000,17.24,17.24,16.188,16.96,135354,0
+PTCT.US,D,20140512,000000,17.14,18.36,17.022,17.4,319223,0
+PTCT.US,D,20140513,000000,17.34,17.81,16.634,16.79,123146,0
+PTCT.US,D,20140514,000000,16.66,17.35,16.354,16.5,95861,0
+PTCT.US,D,20140515,000000,16.33,16.58,15.03,15.17,172372,0
+PTCT.US,D,20140516,000000,15.04,15.12,14.52,15.07,102028,0
+PTCT.US,D,20140519,000000,14.94,16.32,14.94,15.64,75700,0
+PTCT.US,D,20140520,000000,15.49,15.49,14.58,14.94,96276,0
+PTCT.US,D,20140521,000000,14.9,15,14.51,14.67,96301,0
+PTCT.US,D,20140522,000000,14.66,15.35,14.53,15.32,281227,0
+PTCT.US,D,20140523,000000,27.69,28.75,19.8,20.03,10193433,0
+PTCT.US,D,20140527,000000,20.23,21.48,19.57,21.18,1163624,0
+PTCT.US,D,20140528,000000,21.3,25.72,20.88,24.37,1468353,0
+PTCT.US,D,20140529,000000,25.3,25.3,22.91,23.25,467943,0
+PTCT.US,D,20140530,000000,23.36,24.45,22.55,23.71,469813,0
+PTCT.US,D,20140602,000000,23.7,23.94,22.4,22.7,322998,0
+PTCT.US,D,20140603,000000,22.7,22.85,21.15,21.66,255245,0
+PTCT.US,D,20140604,000000,21.64,22.282,21.07,22.15,315508,0
+PTCT.US,D,20140605,000000,22.85,24.65,22.44,24.28,439109,0
+PTCT.US,D,20140606,000000,24.28,24.937,24.04,24.54,271638,0
+PTCT.US,D,20140609,000000,24.6,25.97,24.221,24.9,334424,0
+PTCT.US,D,20140610,000000,25,25.87,24.43,25.38,211400,0
+PTCT.US,D,20140611,000000,25.22,25.99,24.8,25.87,309419,0
+PTCT.US,D,20140612,000000,25.55,25.82,24.88,25.35,175786,0
+PTCT.US,D,20140613,000000,25.57,25.57,24.06,25.23,168073,0
+PTCT.US,D,20140616,000000,25.33,25.65,24.65,25.3,299985,0
+PTCT.US,D,20140617,000000,25.4,25.81,24.94,25.48,160955,0
+PTCT.US,D,20140618,000000,25.37,26.35,24.91,26.23,308889,0
+PTCT.US,D,20140619,000000,26.2,26.45,25.28,26.15,253313,0
+PTCT.US,D,20140620,000000,26.25,26.98,25.61,26.76,702610,0
+PTCT.US,D,20140623,000000,26.9,26.916,25.65,26.6,270170,0
+PTCT.US,D,20140624,000000,26.55,26.98,25.78,26.23,189651,0
+PTCT.US,D,20140625,000000,25.97,26.99,25.6,26.75,211649,0
+PTCT.US,D,20140626,000000,26.88,26.99,26.265,26.78,225441,0
+PTCT.US,D,20140627,000000,26.8,27.98,26.47,27.5,1946824,0
+PTCT.US,D,20140630,000000,27.7,28.48,25.8,26.14,315684,0
+PTCT.US,D,20140701,000000,26.29,28.5,26.28,27.9,435612,0
+PTCT.US,D,20140702,000000,27.66,28.31,26.92,27.22,187500,0
+PTCT.US,D,20140703,000000,27.35,27.74,26.8,27.26,66205,0
+PTCT.US,D,20140707,000000,27.99,27.99,26.02,26.71,267166,0
+PTCT.US,D,20140708,000000,26.7,26.7,24.57,25.05,228112,0
+PTCT.US,D,20140709,000000,25.1,25.99,24.43,25.13,231472,0
+PTCT.US,D,20140710,000000,24.02,25.25,23.58,24.42,197523,0
+PTCT.US,D,20140711,000000,24.34,25.93,24.16,24.51,110367,0
+PTCT.US,D,20140714,000000,24.8,24.97,24.14,24.58,68950,0
+PTCT.US,D,20140715,000000,24.5,24.62,23.21,24.31,232053,0
+PTCT.US,D,20140716,000000,24.45,24.45,23.155,23.48,167984,0
+PTCT.US,D,20140717,000000,23.05,24.52,22.9,23.19,243452,0
+PTCT.US,D,20140718,000000,22.75,23.89,22.7,23.82,150587,0
+PTCT.US,D,20140721,000000,23.55,24.9,22.86,24.53,104782,0
+PTCT.US,D,20140722,000000,25.04,27.17,25.04,26.92,254094,0
+PTCT.US,D,20140723,000000,27.31,28.45,27.21,28.35,316992,0
+PTCT.US,D,20140724,000000,28.61,29.1,27.55,27.9,232416,0
+PTCT.US,D,20140725,000000,27.62,28.13,27.18,27.8,248603,0
+PTCT.US,D,20140728,000000,27.5,27.96,26.64,27.27,301735,0
+PTCT.US,D,20140729,000000,27.12,28.57,26.935,27.97,124703,0
+PTCT.US,D,20140730,000000,28.33,29.95,27.56,28.99,199659,0
+PTCT.US,D,20140731,000000,28.28,28.352,26.34,26.42,171381,0
+PTCT.US,D,20140801,000000,26.89,28.32,26.13,27.74,265628,0
+PTCT.US,D,20140804,000000,27.98,28.99,26.02,28.88,466258,0
+PTCT.US,D,20140805,000000,28.52,30.48,28.1,30.27,436111,0
+PTCT.US,D,20140806,000000,29.74,30.7,29.55,30.4,263279,0
+PTCT.US,D,20140807,000000,30.1,30.1,27.14,27.38,361643,0
+PTCT.US,D,20140808,000000,27.25,27.25,26.085,26.61,195256,0
+PTCT.US,D,20140811,000000,26.78,28.26,26.56,27.96,299157,0
+PTCT.US,D,20140812,000000,27.7,28.86,27.57,28.6,284659,0
+PTCT.US,D,20140813,000000,28.95,30.49,28.77,30.46,250890,0
+PTCT.US,D,20140814,000000,30.3,32.32,30.3,32.22,306707,0
+PTCT.US,D,20140815,000000,32.57,33.74,32.57,33.42,523387,0
+PTCT.US,D,20140818,000000,34.25,34.35,33.27,33.87,446863,0
+PTCT.US,D,20140819,000000,33.93,33.955,32.29,32.57,214098,0
+PTCT.US,D,20140820,000000,32.36,32.36,30.94,31.01,178977,0
+PTCT.US,D,20140821,000000,31.97,31.97,29.52,29.79,186414,0
+PTCT.US,D,20140822,000000,29.68,30.17,29.14,30,181157,0
+PTCT.US,D,20140825,000000,30.51,32.26,30.23,31.77,194210,0
+PTCT.US,D,20140826,000000,31.69,32.55,31.68,32.33,251573,0
+PTCT.US,D,20140827,000000,32.45,33.328,31.181,32,251811,0
+PTCT.US,D,20140828,000000,31.54,32.19,29.7,31.33,308484,0
+PTCT.US,D,20140829,000000,31.36,31.78,30.1,31.66,221390,0
+PTCT.US,D,20140902,000000,32.27,32.27,30.61,31.02,134372,0
+PTCT.US,D,20140903,000000,31.19,31.89,30.24,30.54,190820,0
+PTCT.US,D,20140904,000000,30.62,30.782,29.59,29.77,195480,0
+PTCT.US,D,20140905,000000,29.55,31.24,29.18,30.96,211627,0
+PTCT.US,D,20140908,000000,31.49,33.98,30.97,33.92,451168,0
+PTCT.US,D,20140909,000000,33.7,36.165,33.576,33.74,585295,0
+PTCT.US,D,20140910,000000,33.54,34.03,32.7,33.89,263837,0
+PTCT.US,D,20140911,000000,32.68,34.11,32.21,33.86,246769,0
+PTCT.US,D,20140912,000000,33.66,33.928,32.44,32.72,183326,0
+PTCT.US,D,20140915,000000,36.5,37.96,34.643,36.48,656823,0
+PTCT.US,D,20140916,000000,35.91,36.49,35.05,36.21,369394,0
+PTCT.US,D,20140917,000000,36,38.55,36,38.38,338201,0
+PTCT.US,D,20140918,000000,38.21,40.67,38.21,40.1,474394,0
+PTCT.US,D,20140919,000000,40.5,41.45,39.36,40.93,690707,0
+PTCT.US,D,20140922,000000,41.02,41.72,39.11,41.1,281403,0
+PTCT.US,D,20140923,000000,41.77,41.9,39.7,40.45,281572,0
+PTCT.US,D,20140924,000000,41.7,43.98,40.755,43.69,365884,0
+PTCT.US,D,20140925,000000,43.5,46.28,43.5,44.47,851982,0
+PTCT.US,D,20140926,000000,44.54,47.2,43.68,46.34,419572,0
+PTCT.US,D,20140929,000000,46,47,45.1,45.62,444016,0
+PTCT.US,D,20140930,000000,45.35,45.35,43.8,44.01,412880,0
+PTCT.US,D,20141001,000000,43.97,44.274,41.56,42.74,407075,0
+PTCT.US,D,20141002,000000,42.52,45.21,42.04,45.18,262919,0
+PTCT.US,D,20141003,000000,45.85,46.862,45.35,45.83,268262,0
+PTCT.US,D,20141006,000000,43.64,44.01,40.42,41.11,508424,0
+PTCT.US,D,20141007,000000,41,42.02,39.931,40.43,291586,0
+PTCT.US,D,20141008,000000,39.65,40.55,37.66,39.42,526803,0
+PTCT.US,D,20141009,000000,38.28,38.58,35.41,36.59,569963,0
+PTCT.US,D,20141010,000000,36.15,36.75,34.15,34.59,1622123,0
+PTCT.US,D,20141013,000000,34.43,36.84,33.98,35.59,602008,0
+PTCT.US,D,20141014,000000,34.76,38,34.5,36.9,643817,0
+PTCT.US,D,20141015,000000,33.82,38.47,33.02,37.07,573925,0
+PTCT.US,D,20141016,000000,36.37,37.9,35.57,37.55,521490,0
+PTCT.US,D,20141017,000000,38.06,38.12,36.93,37.03,476515,0
+PTCT.US,D,20141020,000000,36.84,37.96,36.83,37.56,293627,0
+PTCT.US,D,20141021,000000,37.61,38.03,36.72,37.9,365422,0
+PTCT.US,D,20141022,000000,38.25,38.38,36.57,36.97,282022,0
+PTCT.US,D,20141023,000000,37.74,38.56,37.048,37.96,608370,0
+PTCT.US,D,20141024,000000,37.79,38.32,35.59,36.45,646538,0
+PTCT.US,D,20141027,000000,36.67,37.69,35.96,37.63,299601,0
+PTCT.US,D,20141028,000000,37.9,41.74,37.6,41.3,509147,0
+PTCT.US,D,20141029,000000,41.01,41.49,38.781,39.63,435236,0
+PTCT.US,D,20141030,000000,39.39,42.77,39.32,40.73,465612,0
+PTCT.US,D,20141031,000000,42,42,39.97,40.87,517989,0
+PTCT.US,D,20141103,000000,40.87,42.01,40.54,41.32,329513,0
+PTCT.US,D,20141104,000000,40.74,41.85,40.22,40.82,224660,0
+PTCT.US,D,20141105,000000,41.36,41.36,38.61,38.97,283511,0
+PTCT.US,D,20141106,000000,39.29,42.24,38.99,42.17,422631,0
+PTCT.US,D,20141107,000000,41.9,41.9,39.781,40.24,285274,0
+PTCT.US,D,20141110,000000,40.03,41.68,39.68,41.67,319798,0
+PTCT.US,D,20141111,000000,41.23,42.1,40.51,40.72,318050,0
+PTCT.US,D,20141112,000000,40.27,41.98,40.08,41.32,226019,0
+PTCT.US,D,20141113,000000,40.82,42,40.5,41.19,381302,0
+PTCT.US,D,20141114,000000,40.58,41.05,38.68,38.89,199951,0
+PTCT.US,D,20141117,000000,39.03,40.47,38.5,39.19,167107,0
+PTCT.US,D,20141118,000000,39.19,40.75,38.94,40.06,266606,0
+PTCT.US,D,20141119,000000,40.32,40.43,38.62,38.87,240135,0
+PTCT.US,D,20141120,000000,38.87,40.17,38.78,39.44,101892,0
+PTCT.US,D,20141121,000000,40.17,40.25,38.97,39.77,187821,0
+PTCT.US,D,20141124,000000,42,44.66,39.92,44.41,633685,0
+PTCT.US,D,20141125,000000,44.66,45.99,42.16,44.61,600068,0
+PTCT.US,D,20141126,000000,44.59,45.357,43.92,44.82,255593,0
+PTCT.US,D,20141128,000000,45.25,46.59,44.56,44.75,131115,0
+PTCT.US,D,20141201,000000,44.78,45.18,43.05,43.22,207830,0
+PTCT.US,D,20141202,000000,43.1,48.67,42.51,47.78,548599,0
+PTCT.US,D,20141203,000000,48.51,48.64,45.7,46.9,245083,0
+PTCT.US,D,20141204,000000,47.75,50.3,46.42,46.91,768932,0
+PTCT.US,D,20141205,000000,47.2,49.78,47.2,49.5,430893,0
+PTCT.US,D,20141208,000000,49.64,53.225,49.64,52.29,494766,0
+PTCT.US,D,20141209,000000,52.25,56.98,50.41,55,1007648,0
+PTCT.US,D,20141210,000000,55.01,55.85,53.02,53.33,587767,0
+PTCT.US,D,20141211,000000,54.01,56.458,53.873,55.33,558314,0
+PTCT.US,D,20141212,000000,54.36,56.84,53.77,55.87,364354,0
+PTCT.US,D,20141215,000000,56.44,56.99,50.15,50.45,601378,0
+PTCT.US,D,20141216,000000,50,50.76,48.39,48.42,462937,0
+PTCT.US,D,20141217,000000,48.07,51.27,48.07,50.88,403093,0
+PTCT.US,D,20141218,000000,54.7,54.99,52.6,54.96,510280,0
+PTCT.US,D,20141219,000000,57.5,57.5,54.88,56.69,1629334,0
+PTCT.US,D,20141222,000000,55.74,57.35,54.7,55.25,350173,0
+PTCT.US,D,20141223,000000,55.75,56.59,50.5,50.9,638737,0
+PTCT.US,D,20141224,000000,52.5,53.29,50.836,51.66,210888,0
+PTCT.US,D,20141226,000000,51.67,54.04,51.396,53.37,155699,0
+PTCT.US,D,20141229,000000,53.07,54.495,52.32,53.62,127810,0
+PTCT.US,D,20141230,000000,53.59,54.5,52.58,52.8,185518,0
+PTCT.US,D,20141231,000000,52.6,54.19,51.61,51.77,292979,0
+PTCT.US,D,20150102,000000,52.53,52.81,50.03,51,280401,0
+PTCT.US,D,20150105,000000,50.59,53.96,50.17,52.68,352351,0
+PTCT.US,D,20150106,000000,53.19,54.15,49.93,51.07,279132,0
+PTCT.US,D,20150107,000000,51.31,53.89,51.31,53.21,279397,0
+PTCT.US,D,20150108,000000,53.95,56.56,53.09,54.18,291487,0
+PTCT.US,D,20150109,000000,54.45,54.45,51.81,53.62,177197,0
+PTCT.US,D,20150112,000000,54,54.18,52.52,53.7,202144,0
+PTCT.US,D,20150113,000000,53.75,59.07,53.75,57.33,444316,0
+PTCT.US,D,20150114,000000,56.61,58.99,56.25,57.46,248718,0
+PTCT.US,D,20150115,000000,57.04,58.73,56,57.62,531570,0
+PTCT.US,D,20150116,000000,57.32,58.84,56.24,58.6,285928,0
+PTCT.US,D,20150120,000000,59.13,61.17,58.25,59.8,751297,0
+PTCT.US,D,20150121,000000,59.68,60.39,57.59,57.92,404502,0
+PTCT.US,D,20150122,000000,58,58.797,53,55.54,988300,0
+PTCT.US,D,20150123,000000,56.21,57.54,54.87,55.59,373475,0
+PTCT.US,D,20150126,000000,55.23,56.41,53.71,55.93,329840,0
+PTCT.US,D,20150127,000000,55.03,56.03,53.81,54.96,210789,0
+PTCT.US,D,20150128,000000,55.34,56.05,52.73,53.99,309791,0
+PTCT.US,D,20150129,000000,54.21,55.65,53.54,55.43,235943,0
+PTCT.US,D,20150130,000000,55.14,56.58,54.29,54.91,248834,0
+PTCT.US,D,20150202,000000,55.33,55.62,52.22,53.69,593690,0
+PTCT.US,D,20150203,000000,53.18,54.27,48.35,50.22,372501,0
+PTCT.US,D,20150204,000000,50.03,50.22,46.915,48.15,438891,0
+PTCT.US,D,20150205,000000,48.56,52,48.305,51.71,224174,0
+PTCT.US,D,20150206,000000,51.49,53.6,50.12,50.56,209029,0
+PTCT.US,D,20150209,000000,50.23,51.145,48.69,49.9,161255,0
+PTCT.US,D,20150210,000000,50.29,52.17,49.71,51.8,167080,0
+PTCT.US,D,20150211,000000,51.5,53.83,51.16,51.78,133664,0
+PTCT.US,D,20150212,000000,52.54,54.39,51.7,54.11,195989,0
+PTCT.US,D,20150213,000000,54.14,55.29,52.438,53.37,142512,0
+PTCT.US,D,20150217,000000,53.885,55.165,53.1,53.83,274306,0
+PTCT.US,D,20150218,000000,53.85,55.32,51.82,55.3,289427,0
+PTCT.US,D,20150219,000000,55.77,56.59,54.49,55.31,227799,0
+PTCT.US,D,20150220,000000,55.45,55.8,54.53,55.19,198083,0
+PTCT.US,D,20150223,000000,54.89,68.44,54.67,64.96,2357945,0
+PTCT.US,D,20150224,000000,67.11,71.53,64.46,71.16,2161617,0
+PTCT.US,D,20150225,000000,71.57,74.93,70.61,73.59,1683889,0
+PTCT.US,D,20150226,000000,73.74,74.85,71.29,73.46,754875,0
+PTCT.US,D,20150227,000000,70.5,75.94,69.76,71.33,1028708,0
+PTCT.US,D,20150302,000000,69.27,71.46,68.4,70.29,904000,0
+PTCT.US,D,20150303,000000,70.99,70.99,66.11,69.08,1049000,0
+PTCT.US,D,20150304,000000,69.16,71.89,68.08,70.46,628600,0
+PTCT.US,D,20150305,000000,71.56,73.3,71.56,72.72,700900,0
+PTCT.US,D,20150306,000000,72.57,73.24,71.02,71.13,431100,0
+PTCT.US,D,20150309,000000,71.13,72.37,70,71.04,614300,0
+PTCT.US,D,20150310,000000,70.82,73.1,69.86,72.24,566500,0
+PTCT.US,D,20150311,000000,72.05,75.24,71.52,74.57,590700,0
+PTCT.US,D,20150312,000000,74.88,76.22,73.63,75.04,599900,0
+PTCT.US,D,20150313,000000,74.21,76.64,73.2,73.27,786800,0
+PTCT.US,D,20150316,000000,73.6,74.69,72,73.71,485100,0
+PTCT.US,D,20150317,000000,72.91,77.87,72.49,77.53,556300,0
+PTCT.US,D,20150318,000000,77.5,77.72,71.25,71.55,807400,0
+PTCT.US,D,20150319,000000,71.39,73.21,68.02,69.23,1021800,0
+PTCT.US,D,20150320,000000,69.77,70.88,66.82,70.05,1278700,0
+PTCT.US,D,20150323,000000,69.9,70.87,68.34,68.82,576700,0
+PTCT.US,D,20150324,000000,68.32,69.54,65.55,66.03,933400,0
+PTCT.US,D,20150325,000000,65.62,65.77,61.73,62.22,1307000,0
+PTCT.US,D,20150326,000000,61.6,62.04,58.29,60.47,1335600,0
+PTCT.US,D,20150327,000000,60.55,64.84,60.05,62.62,695100,0
+PTCT.US,D,20150330,000000,63.86,64.98,61.2,64.85,605300,0
+PTCT.US,D,20150331,000000,64.66,64.82,60.62,60.85,685300,0
+PTCT.US,D,20150401,000000,61,63.14,58.1,62.38,705900,0
+PTCT.US,D,20150402,000000,62.69,64.96,61.45,64.86,709800,0
+PTCT.US,D,20150406,000000,64.71,67.6,64.21,66.11,697700,0
+PTCT.US,D,20150407,000000,65.78,68.505,65.16,66.15,455217,0
+PTCT.US,D,20150408,000000,66.55,69.5,66.25,69.49,705100,0
+PTCT.US,D,20150409,000000,72.95,78.72,68.88,71.77,1574688,0
+PTCT.US,D,20150410,000000,71.94,72.71,69.63,71.66,470500,0
+PTCT.US,D,20150413,000000,72.37,73.94,70.66,71.12,466700,0
+PTCT.US,D,20150414,000000,71.18,72.14,69.01,69.09,382100,0
+PTCT.US,D,20150415,000000,69.37,69.73,66.552,67.35,504917,0
+PTCT.US,D,20150416,000000,70.16,72.926,68.85,70.99,1180466,0
+PTCT.US,D,20150417,000000,70.46,71.97,69.6,70.74,686100,0
+PTCT.US,D,20150420,000000,71.53,71.905,69.1,69.46,491369,0
+PTCT.US,D,20150421,000000,69.67,71.49,69.5,70.98,408773,0
+PTCT.US,D,20150422,000000,71.01,72.31,69.53,70.98,528454,0
+PTCT.US,D,20150423,000000,74.4,74.4,71.33,71.36,884400,0
+PTCT.US,D,20150424,000000,70.89,73.01,70.42,70.48,337800,0
+PTCT.US,D,20150427,000000,70.3,70.47,63.37,65.84,994800,0
+PTCT.US,D,20150428,000000,66.41,67.3,62.94,64.52,538400,0
+PTCT.US,D,20150429,000000,63.94,66.16,61.7,62.48,377300,0
+PTCT.US,D,20150430,000000,62.3,63.15,57.81,58.75,1400100,0
+PTCT.US,D,20150501,000000,59.47,61,58.01,59.86,710500,0
+PTCT.US,D,20150504,000000,59.26,61.88,59.2,60.84,684600,0
+PTCT.US,D,20150505,000000,55.5,58.2,52.37,53.13,1991300,0
+PTCT.US,D,20150506,000000,54.99,58.83,53.26,55,1153765,0
+PTCT.US,D,20150507,000000,55.35,56.43,53.575,55.13,878448,0
+PTCT.US,D,20150508,000000,55.5,57.05,53.82,54.04,730900,0
+PTCT.US,D,20150511,000000,54.29,56.79,54.29,54.89,684000,0
+PTCT.US,D,20150512,000000,54.13,55.05,53.17,54.97,693382,0
+PTCT.US,D,20150513,000000,55.14,56.17,54.63,55.51,525200,0
+PTCT.US,D,20150514,000000,55.5,55.65,53.44,54.33,347900,0
+PTCT.US,D,20150515,000000,53.41,55.59,51.78,52.09,912158,0
+PTCT.US,D,20150518,000000,52.43,54.24,51.5,51.99,1236403,0
+PTCT.US,D,20150519,000000,52.48,52.75,50.47,51.09,751400,0
+PTCT.US,D,20150520,000000,51.68,54.89,51.32,53.94,679400,0
+PTCT.US,D,20150521,000000,54,55.37,53.98,55.21,961500,0
+PTCT.US,D,20150522,000000,55.73,56.69,53.93,55.01,1054300,0
+PTCT.US,D,20150526,000000,54.86,55.75,54.34,54.53,552708,0
+PTCT.US,D,20150527,000000,54.53,56.69,54.52,56.35,667200,0
+PTCT.US,D,20150528,000000,56.11,56.51,54.77,55.85,523171,0
+PTCT.US,D,20150529,000000,55.51,58.45,55.35,58.09,566500,0
+PTCT.US,D,20150601,000000,58,58.49,55.91,56.63,621300,0
+PTCT.US,D,20150602,000000,55.91,57.479,55.76,57.05,650623,0
+PTCT.US,D,20150603,000000,56.67,58.76,56.21,58.01,459400,0
+PTCT.US,D,20150604,000000,57.43,58.82,55.46,56.45,396100,0
+PTCT.US,D,20150605,000000,56.36,57.46,54.93,56.92,367800,0
+PTCT.US,D,20150608,000000,56,57.08,53.23,54.55,866200,0
+PTCT.US,D,20150609,000000,54.3,54.34,52.01,53.54,579348,0
+PTCT.US,D,20150610,000000,54.07,54.38,52.91,53.9,352581,0
+PTCT.US,D,20150611,000000,53.17,54.55,52.05,52.5,838679,0
+PTCT.US,D,20150612,000000,52.53,52.87,50.94,51.06,565300,0
+PTCT.US,D,20150615,000000,50.71,51.13,48.75,50.25,523600,0
+PTCT.US,D,20150616,000000,50.2,50.21,46.17,47.69,1199500,0
+PTCT.US,D,20150617,000000,47.63,49.36,47.26,47.91,410500,0
+PTCT.US,D,20150618,000000,48.48,50.37,48.27,49.41,504400,0
+PTCT.US,D,20150619,000000,49.3,49.87,48.52,49.23,524900,0
+PTCT.US,D,20150622,000000,49.03,52.55,47.91,52.44,645400,0
+PTCT.US,D,20150623,000000,52.98,53.75,50.95,52.71,520605,0
+PTCT.US,D,20150624,000000,52.7,53.51,51.06,51.48,391700,0
+PTCT.US,D,20150625,000000,51.96,52.39,49.9,51.06,481200,0
+PTCT.US,D,20150626,000000,50.98,51.77,48.07,48.85,1553300,0
+PTCT.US,D,20150629,000000,47.95,49.53,46.91,47.43,507000,0
+PTCT.US,D,20150630,000000,46.92,48.75,46.92,48.13,371116,0
+PTCT.US,D,20150701,000000,49.02,49.5,47.33,47.84,313400,0
+PTCT.US,D,20150702,000000,47.86,48.4,45.91,47.83,517600,0
+PTCT.US,D,20150706,000000,47.39,48.46,46.64,47.63,457100,0
+PTCT.US,D,20150707,000000,47.56,48.06,45.35,46.89,332200,0
+PTCT.US,D,20150708,000000,46.05,47.08,44.13,44.48,312900,0
+PTCT.US,D,20150709,000000,45.1,45.5,44.19,44.74,404100,0
+PTCT.US,D,20150710,000000,45.54,47.53,44.84,46.49,337400,0
+PTCT.US,D,20150713,000000,46.87,49.19,46.64,47.64,415300,0
+PTCT.US,D,20150714,000000,48.13,50.11,47.5,48.94,459574,0
+PTCT.US,D,20150715,000000,53.46,57.25,51.74,56,1994525,0
+PTCT.US,D,20150716,000000,56.51,59.37,56,58.71,705400,0
+PTCT.US,D,20150717,000000,58.95,60.6,57.01,60.19,1002100,0
+PTCT.US,D,20150720,000000,60.75,62.15,58.8,61.85,821600,0
+PTCT.US,D,20150721,000000,62.05,62.11,56.97,57.62,578500,0
+PTCT.US,D,20150722,000000,57.05,59.9,56.9,59.62,578200,0
+PTCT.US,D,20150723,000000,59.45,60.76,58.86,59.88,610000,0
+PTCT.US,D,20150724,000000,58.9,60.93,57.65,58.12,577700,0
+PTCT.US,D,20150727,000000,57.56,57.87,53.3,53.38,775200,0
+PTCT.US,D,20150728,000000,53.54,54.61,52.11,53.88,752900,0
+PTCT.US,D,20150729,000000,53.56,53.56,49.86,51.02,561200,0
+PTCT.US,D,20150730,000000,51.27,51.69,49.66,50.74,516000,0
+PTCT.US,D,20150731,000000,50.85,52.2,49.89,51.21,548800,0
+PTCT.US,D,20150803,000000,51.24,53.89,50.9,51.88,638475,0
+PTCT.US,D,20150804,000000,51.58,52.31,49.1,49.76,525700,0
+PTCT.US,D,20150805,000000,49.96,51.39,49.09,49.37,378400,0
+PTCT.US,D,20150806,000000,49.62,50.68,45.58,45.69,464523,0
+PTCT.US,D,20150807,000000,45.54,45.93,42.08,43.25,776500,0
+PTCT.US,D,20150810,000000,43.55,45.04,42.89,43.34,591600,0
+PTCT.US,D,20150811,000000,40,41.301,37.142,39.665,2170320,0
+PTCT.US,D,20150812,000000,38.89,39.99,37.37,39.01,763300,0
+PTCT.US,D,20150813,000000,39.36,39.95,37.53,37.72,826300,0
+PTCT.US,D,20150814,000000,37.54,38.23,36.44,37.25,696800,0
+PTCT.US,D,20150817,000000,37.59,41.27,36.76,41.05,1131900,0
+PTCT.US,D,20150818,000000,40.44,40.67,39,39.12,559800,0
+PTCT.US,D,20150819,000000,39.69,39.69,37.29,38.43,679800,0
+PTCT.US,D,20150820,000000,38.07,38.66,36.08,36.11,588200,0
+PTCT.US,D,20150821,000000,35.11,36.88,34.19,35.08,762400,0
+PTCT.US,D,20150824,000000,32.25,35.42,29.08,32.7,796713,0
+PTCT.US,D,20150825,000000,36.72,37.88,35.45,35.75,1298300,0
+PTCT.US,D,20150826,000000,36.47,39.31,35.83,39.19,943800,0
+PTCT.US,D,20150827,000000,39.97,42,39.65,41.11,1086500,0
+PTCT.US,D,20150828,000000,40.89,41.33,39.5,40.62,458000,0
+PTCT.US,D,20150831,000000,40.24,41.48,38.01,38.19,406400,0
+PTCT.US,D,20150901,000000,37.23,38.81,36.51,36.93,530000,0
+PTCT.US,D,20150902,000000,37.76,38.78,36.77,38.36,494500,0
+PTCT.US,D,20150903,000000,38.5,39.6,37.43,37.84,773300,0
+PTCT.US,D,20150904,000000,37.37,38.42,36.68,38.03,295500,0
+PTCT.US,D,20150908,000000,38.98,39.81,37.85,39.54,443800,0
+PTCT.US,D,20150909,000000,40.11,40.75,36.53,36.88,696300,0
+PTCT.US,D,20150910,000000,36.63,38.1,36.16,37.92,538974,0
+PTCT.US,D,20150911,000000,37.67,38.27,36.4,37.8,551800,0
+PTCT.US,D,20150914,000000,38.04,38.2,36.8,37.92,384900,0
+PTCT.US,D,20150915,000000,37.85,38.04,36.87,37.14,357300,0
+PTCT.US,D,20150916,000000,37.15,37.7,33.75,34.52,1046500,0
+PTCT.US,D,20150917,000000,34.3,36.59,33.676,35.94,786202,0
+PTCT.US,D,20150918,000000,35.86,39.27,35.42,38.1,1607900,0
+PTCT.US,D,20150921,000000,38.47,38.97,32.88,35.23,1218500,0
+PTCT.US,D,20150922,000000,34.82,35.74,32.82,33.57,834200,0
+PTCT.US,D,20150923,000000,35.3,35.3,32.07,32.53,577000,0
+PTCT.US,D,20150924,000000,32.18,32.3,29.312,32.02,771280,0
+PTCT.US,D,20150925,000000,32.38,32.49,28.5,29.29,1097900,0
+PTCT.US,D,20150928,000000,29.13,29.55,26.21,27.01,841691,0
+PTCT.US,D,20150929,000000,27,28.59,24.63,25.11,991300,0
+PTCT.US,D,20150930,000000,26,28.34,24.75,26.7,1030100,0
+PTCT.US,D,20151001,000000,26.64,27.77,24.97,27.18,690100,0
+PTCT.US,D,20151002,000000,26.57,30.08,26.51,30.02,866500,0
+PTCT.US,D,20151005,000000,30.88,31.75,27.01,29.46,833947,0
+PTCT.US,D,20151006,000000,29.26,29.74,26.7,29.05,803500,0
+PTCT.US,D,20151007,000000,29.18,33.81,28.67,31.49,1180300,0
+PTCT.US,D,20151008,000000,30.98,33.1,29.52,31.95,1040300,0
+PTCT.US,D,20151009,000000,31.74,35.76,31,34.23,933000,0
+PTCT.US,D,20151012,000000,35,35.49,31.03,31.43,1153907,0
+PTCT.US,D,20151013,000000,31.14,32.05,28.88,29.22,671700,0
+PTCT.US,D,20151014,000000,29.4,30.85,26.9,29.98,1275700,0
+PTCT.US,D,20151015,000000,30.11,31.86,29.42,31.74,2834900,0
+PTCT.US,D,20151016,000000,34.01,35.75,31.26,35.25,7154900,0
+PTCT.US,D,20151019,000000,34.25,35.74,28.23,29.59,2745500,0
+PTCT.US,D,20151020,000000,30.04,30.719,26.8,26.85,1243620,0
+PTCT.US,D,20151021,000000,27.5,27.67,24.35,25.49,1295400,0
+PTCT.US,D,20151022,000000,25.28,26,24.1,24.99,904300,0
+PTCT.US,D,20151023,000000,24.91,26.4,24.71,25.6,841000,0
+PTCT.US,D,20151026,000000,25.22,25.67,24.08,24.23,542500,0
+PTCT.US,D,20151027,000000,24.26,25.14,23.24,23.64,871300,0
+PTCT.US,D,20151028,000000,23.42,25.25,22.67,25.22,1212100,0
+PTCT.US,D,20151029,000000,25.22,26.2,23.7,23.96,930200,0
+PTCT.US,D,20151030,000000,23.75,25.45,23.4,24.87,1028400,0
+PTCT.US,D,20151102,000000,25.18,27.706,24.87,27.64,1047473,0
+PTCT.US,D,20151103,000000,27.44,28.33,25.7,28.04,1185600,0
+PTCT.US,D,20151104,000000,27.82,28.48,26.43,27.67,849100,0
+PTCT.US,D,20151105,000000,27.49,27.67,26.03,27.01,601300,0
+PTCT.US,D,20151106,000000,27.02,28.49,26.35,28.09,852700,0
+PTCT.US,D,20151109,000000,28.07,28.67,27.28,27.46,561289,0
+PTCT.US,D,20151110,000000,26.8,30.48,26.42,29.3,1249100,0
+PTCT.US,D,20151111,000000,29.25,30.07,28.39,28.67,580300,0
+PTCT.US,D,20151112,000000,28.95,29.95,28.23,28.68,743700,0
+PTCT.US,D,20151113,000000,28.44,31.14,28,30.27,631700,0
+PTCT.US,D,20151116,000000,29.88,31.22,29.06,30.83,635800,0
+PTCT.US,D,20151117,000000,30.91,34.24,30.08,33.09,1332800,0
+PTCT.US,D,20151118,000000,32.91,34.8,32.75,34.68,1091900,0
+PTCT.US,D,20151119,000000,34.61,34.65,30.02,30.12,1486100,0
+PTCT.US,D,20151120,000000,27.88,32.12,27.17,29,2962300,0
+PTCT.US,D,20151123,000000,29.9,31.25,29.15,30.81,1443800,0
+PTCT.US,D,20151124,000000,30.52,31.8,29.13,31.75,961200,0
+PTCT.US,D,20151125,000000,28.61,30.58,28.13,29.52,1694600,0
+PTCT.US,D,20151127,000000,29.89,29.89,28.62,29.56,437900,0
+PTCT.US,D,20151130,000000,29.98,30.74,28.91,30.04,693400,0
+PTCT.US,D,20151201,000000,30.45,30.45,28.75,29.4,713114,0
+PTCT.US,D,20151202,000000,29.45,29.75,28.6,28.86,425540,0
+PTCT.US,D,20151203,000000,29.02,29.66,27.37,27.88,685662,0
+PTCT.US,D,20151204,000000,28,28.37,26.14,27.74,909400,0
+PTCT.US,D,20151207,000000,27.87,27.9,26.22,26.53,677800,0
+PTCT.US,D,20151208,000000,26.18,27.82,26,27.65,712954,0
+PTCT.US,D,20151209,000000,27.63,28,26.95,27.23,438700,0
+PTCT.US,D,20151210,000000,27.31,28.46,26.96,28.02,436900,0
+PTCT.US,D,20151211,000000,27.39,28.03,26.51,26.9,756800,0
+PTCT.US,D,20151214,000000,26.83,27.8,26.12,26.54,894030,0
+PTCT.US,D,20151215,000000,27.25,29.28,27.08,28.6,892400,0
+PTCT.US,D,20151216,000000,29.1,34.72,29.1,34.04,1762300,0
+PTCT.US,D,20151217,000000,34.3,35.4,32.24,32.5,712400,0
+PTCT.US,D,20151218,000000,32.2,33.96,31.04,32.5,1984400,0
+PTCT.US,D,20151221,000000,32.91,33.16,32,33.02,677200,0
+PTCT.US,D,20151222,000000,33.35,33.64,31.52,31.58,486471,0
+PTCT.US,D,20151223,000000,31.87,33.74,31.34,33.5,542100,0
+PTCT.US,D,20151224,000000,33.45,33.915,32.36,32.44,287545,0
+PTCT.US,D,20151228,000000,32.69,33.18,31.75,32.45,431360,0
+PTCT.US,D,20151229,000000,32.57,33.71,32.45,33.54,334644,0
+PTCT.US,D,20151230,000000,33.46,34.65,32.58,32.69,258916,0
+PTCT.US,D,20151231,000000,32.61,32.9999,31.8014,32.4,311345,0
+PTCT.US,D,20160104,000000,31.6,31.89,30.09,30.86,650244,0
+PTCT.US,D,20160105,000000,31.04,31.62,29.13,29.56,585118,0
+PTCT.US,D,20160106,000000,28.94,29.86,28.58,29.31,776907,0
+PTCT.US,D,20160107,000000,28.49,29.25,27.23,27.47,1018290,0
+PTCT.US,D,20160108,000000,28.19,28.69,26.14,26.32,638727,0
+PTCT.US,D,20160111,000000,26.5,26.59,22.61,23.18,979972,0
+PTCT.US,D,20160112,000000,23.32,24.54,22.03,23.87,552034,0
+PTCT.US,D,20160113,000000,24.06,24.47,21.44,22.66,794317,0
+PTCT.US,D,20160114,000000,22.65,24.39,20.6101,23.83,954332,0
+PTCT.US,D,20160115,000000,21.43,23.66,18.63,23.11,3079801,0
+PTCT.US,D,20160119,000000,23.76,26.2,23.12,24.51,1889100,0
+PTCT.US,D,20160120,000000,23.91,28.26,22.79,27.14,1102077,0
+PTCT.US,D,20160121,000000,26.75,29.35,26.56,26.87,1038274,0
+PTCT.US,D,20160122,000000,27.59,28.898,26.7,27.55,455902,0
+PTCT.US,D,20160125,000000,26.96,27.6225,25.44,25.81,1062644,0
+PTCT.US,D,20160126,000000,25.96,26.71,24.71,26.08,559547,0
+PTCT.US,D,20160127,000000,26,26.23,23.7,24.09,815379,0
+PTCT.US,D,20160128,000000,24.51,24.6,22.3101,23.03,821448,0
+PTCT.US,D,20160129,000000,23,24.5524,22.79,23.82,534645,0
+PTCT.US,D,20160201,000000,23.82,25.09,22.8,24.74,513380,0
+PTCT.US,D,20160202,000000,24.2,24.7,23.6,23.99,486286,0
+PTCT.US,D,20160203,000000,24.24,25.335,23.29,25.16,552241,0
+PTCT.US,D,20160204,000000,24.9,27.72,24.88,26.7,683598,0
+PTCT.US,D,20160205,000000,26.45,26.89,24.11,24.63,620983,0
+PTCT.US,D,20160208,000000,24.3,24.84,22.645,23.37,803268,0
+PTCT.US,D,20160209,000000,22.85,25.62,22.36,23.76,422922,0
+PTCT.US,D,20160210,000000,24.24,25.81,23.48,23.73,380572,0
+PTCT.US,D,20160211,000000,23.14,24.8,22.67,24.23,436634,0
+PTCT.US,D,20160212,000000,24.51,25.61,23.2,25.51,482621,0
+PTCT.US,D,20160216,000000,26.2,28.22,25.8,27.96,573291,0
+PTCT.US,D,20160217,000000,28.62,30,28.095,29.77,664706,0
+PTCT.US,D,20160218,000000,29.67,30.23,28.67,29.23,572390,0
+PTCT.US,D,20160219,000000,29.16,29.7,27.56,28.84,680652,0
+PTCT.US,D,20160222,000000,29.77,29.98,27.76,28.26,500310,0
+PTCT.US,D,20160223,000000,16.13,17,10.8,10.84,26400513,0
+PTCT.US,D,20160224,000000,10.61,11.4691,10.11,10.51,6021551,0
+PTCT.US,D,20160225,000000,10.95,12.26,10.52,11.32,7046652,0
+PTCT.US,D,20160226,000000,11.51,11.69,7.83,7.99,6496337,0
+PTCT.US,D,20160229,000000,7.93,8.57,7.79,7.98,5637071,0
+PTCT.US,D,20160301,000000,7.56,7.69,5.29,5.55,12844552,0
+PTCT.US,D,20160302,000000,5.75,6.68,5.571,6.4,7665081,0
+PTCT.US,D,20160303,000000,6.55,6.8,6,6.1,3532333,0
+PTCT.US,D,20160304,000000,6.1,6.25,5.85,6.06,2151983,0
+PTCT.US,D,20160307,000000,6.24,6.54,5.97,6.48,2412078,0
+PTCT.US,D,20160308,000000,6.19,6.42,6.16,6.16,1791702,0
+PTCT.US,D,20160309,000000,6.21,6.2612,5.83,5.9,1405921,0
+PTCT.US,D,20160310,000000,5.99,6.13,5.62,5.76,1383850,0
+PTCT.US,D,20160311,000000,5.88,6.17,5.69,6.15,1388217,0
+PTCT.US,D,20160314,000000,6.09,6.46,5.95,6.32,1279319,0
+PTCT.US,D,20160315,000000,6.22,6.31,5.62,5.66,1555541,0
+PTCT.US,D,20160316,000000,5.6,5.73,5.27,5.48,1563237,0
+PTCT.US,D,20160317,000000,5.49,5.62,5.3,5.5,1388248,0
+PTCT.US,D,20160318,000000,5.6,6.04,5.57,5.93,3307668,0
+PTCT.US,D,20160321,000000,5.87,6.3223,5.75,6.15,1132820,0
+PTCT.US,D,20160322,000000,6.15,6.32,6,6.23,965616,0
+PTCT.US,D,20160323,000000,6.25,6.44,5.65,5.66,1065942,0
+PTCT.US,D,20160324,000000,5.5,5.88,5.4,5.715,656917,0
+PTCT.US,D,20160328,000000,5.73,5.85,5.51,5.51,516401,0
+PTCT.US,D,20160329,000000,5.48,5.89,5.3,5.86,773557,0
+PTCT.US,D,20160330,000000,5.93,6.27,5.92,6.09,945133,0
+PTCT.US,D,20160331,000000,6.05,6.69,5.98,6.44,1333428,0
+PTCT.US,D,20160401,000000,6.34,7.1,6.29,6.76,1395922,0
+PTCT.US,D,20160404,000000,6.76,7.18,6.6901,6.79,921495,0
+PTCT.US,D,20160405,000000,6.75,6.94,6.55,6.58,575659,0
+PTCT.US,D,20160406,000000,6.58,6.94,6.39,6.93,1037909,0
+PTCT.US,D,20160407,000000,6.91,7.21,6.74,7.08,840825,0
+PTCT.US,D,20160408,000000,7.24,7.2896,6.26,6.37,1438497,0
+PTCT.US,D,20160411,000000,6.42,6.495,6.15,6.22,576962,0
+PTCT.US,D,20160412,000000,6.24,6.31,5.78,6.06,905699,0
+PTCT.US,D,20160413,000000,6.17,6.405,5.91,6.32,711500,0
+PTCT.US,D,20160414,000000,6.37,6.45,6.1,6.23,362098,0
+PTCT.US,D,20160415,000000,6.4,10.15,6.06,8.92,28117213,0
+PTCT.US,D,20160418,000000,8.4,8.75,7.91,8.33,6915322,0
+PTCT.US,D,20160419,000000,8.23,8.6,7.838,7.96,1568271,0
+PTCT.US,D,20160420,000000,7.98,7.98,7.26,7.59,2612509,0
+PTCT.US,D,20160421,000000,7.47,8.41,7.45,8.24,2300224,0
+PTCT.US,D,20160422,000000,8.25,8.43,7.6306,8.3,1442760,0
+PTCT.US,D,20160425,000000,8.26,8.75,8.26,8.29,1516512,0
+PTCT.US,D,20160426,000000,8.31,8.3199,7.4575,8.03,1671125,0
+PTCT.US,D,20160427,000000,7.97,8.11,7.65,7.78,1283488,0
+PTCT.US,D,20160428,000000,7.78,8.15,7.5601,7.85,910300,0
+PTCT.US,D,20160429,000000,7.8,7.975,7.27,7.42,1467185,0
+PTCT.US,D,20160502,000000,7.52,7.75,7.29,7.75,1058486,0
+PTCT.US,D,20160503,000000,7.39,7.98,7.39,7.7,843725,0
+PTCT.US,D,20160504,000000,7.66,7.79,6.92,6.98,1208278,0
+PTCT.US,D,20160505,000000,7.03,7.13,6.76,6.88,921372,0
+PTCT.US,D,20160506,000000,7.66,7.7,6.79,7.09,1568144,0
+PTCT.US,D,20160509,000000,7.13,8.0499,6.98,7.72,1056624,0
+PTCT.US,D,20160510,000000,7.76,7.76,7.15,7.57,978225,0
+PTCT.US,D,20160511,000000,7.55,7.61,7.25,7.25,699675,0
+PTCT.US,D,20160512,000000,7.32,7.34,6.54,6.6,1298257,0
+PTCT.US,D,20160513,000000,6.57,6.94,6.57,6.76,659960,0
+PTCT.US,D,20160516,000000,6.84,7.377,6.61,7.225,966747,0
+PTCT.US,D,20160517,000000,7.14,7.4,6.92,6.98,767747,0
+PTCT.US,D,20160518,000000,6.93,7.08,6.71,6.84,672077,0
+PTCT.US,D,20160519,000000,6.81,7.11,6.5,6.65,970411,0
+PTCT.US,D,20160520,000000,6.77,8.14,6.7,8,3086396,0
+PTCT.US,D,20160523,000000,8.01,8.38,7.51,7.71,2287083,0
+PTCT.US,D,20160524,000000,7.81,8.34,7.6701,8.14,1465972,0
+PTCT.US,D,20160525,000000,8.37,8.65,7.8,8.37,1715558,0
+PTCT.US,D,20160526,000000,8.33,8.3481,7.81,7.87,1248796,0
+PTCT.US,D,20160527,000000,7.76,7.92,7.6,7.84,916397,0
+PTCT.US,D,20160531,000000,7.93,8.4,7.85,8.16,1097846,0
+PTCT.US,D,20160601,000000,8.18,8.355,7.99,8.14,901293,0
+PTCT.US,D,20160602,000000,8.13,8.37,8.0801,8.34,1165626,0
+PTCT.US,D,20160603,000000,8.3,8.3,7.65,7.65,1452078,0
+PTCT.US,D,20160606,000000,7.62,8.275,7.35,8.23,1216418,0
+PTCT.US,D,20160607,000000,8.23,8.23,7.9,8.01,760590,0
+PTCT.US,D,20160608,000000,8.04,8.098,7.8,7.89,972216,0
+PTCT.US,D,20160609,000000,7.8,7.8395,7.5075,7.54,1053568,0
+PTCT.US,D,20160610,000000,7.41,7.63,7.17,7.24,1032104,0
+PTCT.US,D,20160613,000000,7.16,7.42,6.84,6.86,986680,0
+PTCT.US,D,20160614,000000,6.84,7.19,6.78,7.09,1216530,0
+PTCT.US,D,20160615,000000,7.14,7.37,7.03,7.22,550858,0
+PTCT.US,D,20160616,000000,7.12,7.25,6.89,7.24,526842,0
+PTCT.US,D,20160617,000000,7.26,7.26,6.76,6.82,1051133,0
+PTCT.US,D,20160620,000000,6.93,7.14,6.69,6.98,713807,0
+PTCT.US,D,20160621,000000,7,7,6.52,6.72,974616,0
+PTCT.US,D,20160622,000000,6.74,7.03,6.5299,6.59,756225,0
+PTCT.US,D,20160623,000000,6.71,7.02,6.61,7,525722,0
+PTCT.US,D,20160624,000000,6.62,6.79,6.41,6.66,1428535,0
+PTCT.US,D,20160627,000000,6.61,6.74,6.25,6.26,1725211,0
+PTCT.US,D,20160628,000000,6.43,6.9,6.4175,6.71,909246,0
+PTCT.US,D,20160629,000000,6.88,7.13,6.64,7.03,699841,0
+PTCT.US,D,20160630,000000,7,7.29,6.96,7.02,719514,0
+PTCT.US,D,20160701,000000,7.05,7.35,6.98,7.15,756097,0
+PTCT.US,D,20160705,000000,7.05,7.12,6.75,6.83,543396,0
+PTCT.US,D,20160706,000000,6.8,7.24,6.75,7.11,518597,0
+PTCT.US,D,20160707,000000,7.85,7.949,7.41,7.51,2030936,0
+PTCT.US,D,20160708,000000,7.51,7.57,7.22,7.53,723108,0
+PTCT.US,D,20160711,000000,7.55,7.8,7.45,7.47,504669,0
+PTCT.US,D,20160712,000000,7.56,7.6,7.385,7.4,396182,0
+PTCT.US,D,20160713,000000,7.46,7.52,6.96,6.96,601720,0
+PTCT.US,D,20160714,000000,7.11,7.2304,6.83,6.91,446591,0
+PTCT.US,D,20160715,000000,6.93,7.17,6.83,7.15,465331,0
+PTCT.US,D,20160718,000000,7.13,7.19,6.93,7.1,390744,0
+PTCT.US,D,20160719,000000,7.1,7.25,6.82,6.86,492207,0
+PTCT.US,D,20160720,000000,6.89,7.5,6.83,7.41,1740834,0
+PTCT.US,D,20160721,000000,7.51,7.6304,7.21,7.3,553606,0
+PTCT.US,D,20160722,000000,7.31,7.54,7.12,7.18,460069,0
+PTCT.US,D,20160725,000000,7.22,7.35,6.27,6.76,1932687,0
+PTCT.US,D,20160726,000000,6.38,6.46,5.8186,5.88,2802478,0
+PTCT.US,D,20160727,000000,5.9,5.9001,5.66,5.71,1057981,0
+PTCT.US,D,20160728,000000,5.71,5.88,5.64,5.77,793184,0
+PTCT.US,D,20160729,000000,5.71,6.14,5.69,5.97,1492346,0
+PTCT.US,D,20160801,000000,6.03,6.33,6.02,6.1,985807,0
+PTCT.US,D,20160802,000000,6.09,6.19,5.775,5.86,1044092,0
+PTCT.US,D,20160803,000000,5.81,6.32,5.81,6.26,1046586,0
+PTCT.US,D,20160804,000000,6.27,6.34,5.94,6.09,801310,0
+PTCT.US,D,20160805,000000,6.17,7.99,6.14,7.77,5170052,0
+PTCT.US,D,20160808,000000,7.76,7.82,7.42,7.6,1167314,0
+PTCT.US,D,20160809,000000,7.63,7.88,7.48,7.8,795583,0
+PTCT.US,D,20160810,000000,7.79,7.88,7.58,7.62,592019,0
+PTCT.US,D,20160811,000000,7.67,7.77,7.51,7.73,732545,0
+PTCT.US,D,20160812,000000,7.72,8.245,7.671,8.12,1543290,0
+PTCT.US,D,20160815,000000,8.15,8.54,8.15,8.19,999068,0
+PTCT.US,D,20160816,000000,8.14,8.47,7.83,8.17,942438,0
+PTCT.US,D,20160817,000000,8.2,8.35,8.03,8.11,436518,0
+PTCT.US,D,20160818,000000,8.1,8.3,7.98,8.14,351656,0
+PTCT.US,D,20160819,000000,8.12,8.22,7.96,8.03,280143,0
+PTCT.US,D,20160822,000000,8.09,8.49,8.03,8.3,512934,0
+PTCT.US,D,20160823,000000,8.38,8.38,8.145,8.29,291425,0
+PTCT.US,D,20160824,000000,8.25,8.74,7.85,7.99,956019,0
+PTCT.US,D,20160825,000000,8.04,8.47,7.73,7.93,954971,0
+PTCT.US,D,20160826,000000,7.92,8.05,7.7,7.81,592247,0
+PTCT.US,D,20160829,000000,7.85,7.9899,7.61,7.73,341368,0
+PTCT.US,D,20160830,000000,7.73,7.94,7.63,7.69,334767,0
+PTCT.US,D,20160831,000000,7.66,8.23,7.515,8.21,1011439,0
+PTCT.US,D,20160901,000000,8.2,8.2,7.75,7.79,576934,0
+PTCT.US,D,20160902,000000,7.8,8.05,7.62,7.91,515567,0
+PTCT.US,D,20160906,000000,7.94,8.14,7.85,8.01,447923,0
+PTCT.US,D,20160907,000000,8.05,8.42,8.0099,8.18,578463,0
+PTCT.US,D,20160908,000000,8.11,8.36,7.91,8.2,450193,0
+PTCT.US,D,20160909,000000,8.01,8.23,7.79,7.87,485069,0
+PTCT.US,D,20160912,000000,7.83,8.45,7.8,8.43,816831,0
+PTCT.US,D,20160913,000000,8.34,8.5,8.08,8.39,604054,0
+PTCT.US,D,20160914,000000,8.5,9.5,8.281,9.02,2606073,0
+PTCT.US,D,20160915,000000,9.03,9.05,8.641,8.83,753683,0
+PTCT.US,D,20160916,000000,8.77,9.2616,8.6,9.11,1441385,0
+PTCT.US,D,20160919,000000,9.17,11.74,9.04,10.99,8944457,0
+PTCT.US,D,20160920,000000,11.22,11.659,9.89,10.21,4367899,0
+PTCT.US,D,20160921,000000,10.29,10.81,10.1,10.43,1715423,0
+PTCT.US,D,20160922,000000,10.5,11.2,10.32,10.94,1453691,0
+PTCT.US,D,20160923,000000,10.8,11.83,10.8,11.66,1598831,0
+PTCT.US,D,20160926,000000,11.6,11.97,11.3,11.64,1044082,0
+PTCT.US,D,20160927,000000,11.6,12.24,11.57,11.88,1080109,0
+PTCT.US,D,20160928,000000,11.9,12.14,11.27,11.74,852219,0
+PTCT.US,D,20160929,000000,11.72,11.84,11.38,11.56,708794,0
+PTCT.US,D,20160930,000000,11.61,14.35,11.61,14.01,6628967,0
+PTCT.US,D,20161003,000000,14.19,14.19,13,13.36,1628494,0
+PTCT.US,D,20161004,000000,13.51,13.869,13.22,13.33,1045505,0
+PTCT.US,D,20161005,000000,13.35,14,13.3311,13.71,962061,0
+PTCT.US,D,20161006,000000,14.45,14.5,13.35,13.59,1206164,0
+PTCT.US,D,20161007,000000,13.52,13.96,13.0701,13.34,902063,0
+PTCT.US,D,20161010,000000,13.48,13.78,12.84,13.59,1704029,0
+PTCT.US,D,20161011,000000,13.83,14.57,13.07,13.28,1427562,0
+PTCT.US,D,20161012,000000,13.29,13.705,13.19,13.41,504829,0
+PTCT.US,D,20161013,000000,13.23,13.865,13.0911,13.57,633835,0
+PTCT.US,D,20161014,000000,13.58,13.69,13.14,13.27,545968,0
+PTCT.US,D,20161017,000000,10.2,10.3,7.9,7.97,11806049,0
+PTCT.US,D,20161018,000000,7.86,8.31,6.9,7.55,8112146,0
+PTCT.US,D,20161019,000000,7.53,7.58,6.95,6.96,1780861,0
+PTCT.US,D,20161020,000000,6.9,7.29,6.85,7.02,1410353,0
+PTCT.US,D,20161021,000000,7.11,7.35,6.86,6.91,1686676,0
+PTCT.US,D,20161024,000000,6.91,7.0886,6.69,6.7,1086840,0
+PTCT.US,D,20161025,000000,6.67,6.86,6.475,6.51,817005,0
+PTCT.US,D,20161026,000000,6.54,6.7,6.45,6.53,506104,0
+PTCT.US,D,20161027,000000,6.6,6.81,6.38,6.41,636113,0
+PTCT.US,D,20161028,000000,6.37,6.55,6.21,6.38,541195,0
+PTCT.US,D,20161031,000000,6.38,6.4099,6.12,6.21,497993,0
+PTCT.US,D,20161101,000000,6.21,6.47,6.15,6.35,898438,0
+PTCT.US,D,20161102,000000,6.34,6.47,6.21,6.25,581601,0
+PTCT.US,D,20161103,000000,6.25,6.3499,4.03,4.19,6092187,0
+PTCT.US,D,20161104,000000,4.27,5.255,4.19,5,3471022,0
+PTCT.US,D,20161107,000000,5.29,5.96,5.13,5.64,2556987,0
+PTCT.US,D,20161108,000000,5.64,5.65,5.15,5.23,1309487,0
+PTCT.US,D,20161109,000000,5.62,5.8499,5.43,5.61,1342106,0
+PTCT.US,D,20161110,000000,5.78,6.23,5.7,6,1748607,0
+PTCT.US,D,20161111,000000,10.63,11.63,9.75,11.3,21421007,0
+PTCT.US,D,20161114,000000,12,12.79,11.58,12.05,6849880,0
+PTCT.US,D,20161115,000000,11.96,12.42,11.46,12.07,2311945,0
+PTCT.US,D,20161116,000000,11.88,12.42,11.73,11.92,1471105,0
+PTCT.US,D,20161117,000000,11.88,12.76,11.8,12.64,1273265,0
+PTCT.US,D,20161118,000000,12.74,13.47,12.31,12.59,1741379,0
+PTCT.US,D,20161121,000000,12.5,12.5985,11.85,12.1,1078913,0
+PTCT.US,D,20161122,000000,12.05,12.5,11.53,11.73,979199,0
+PTCT.US,D,20161123,000000,11.44,12.39,11.33,12.31,859862,0
+PTCT.US,D,20161125,000000,12.48,12.48,12.081,12.41,380848,0
+PTCT.US,D,20161128,000000,12.25,12.39,11.72,11.77,886668,0
+PTCT.US,D,20161129,000000,11.77,11.84,11.4,11.47,719503,0
+PTCT.US,D,20161130,000000,11.44,11.72,10.79,11.14,768730,0
+PTCT.US,D,20161201,000000,11.01,11.32,10.81,11,831631,0
+PTCT.US,D,20161202,000000,10.93,11.48,10.64,11.08,662000,0
+PTCT.US,D,20161205,000000,11.28,12.2,11.2,12.09,902136,0
+PTCT.US,D,20161206,000000,12.39,12.56,11.95,12.25,993769,0
+PTCT.US,D,20161207,000000,12.1,12.38,11.79,12.07,593263,0
+PTCT.US,D,20161208,000000,12.04,12.96,11.75,12.86,901584,0
+PTCT.US,D,20161209,000000,12.9,13.33,12.7,12.8,668645,0
+PTCT.US,D,20161212,000000,12.75,12.9138,12.5,12.56,418297,0
+PTCT.US,D,20161213,000000,12.68,12.77,12.26,12.4,404234,0
+PTCT.US,D,20161214,000000,12.33,12.57,12.07,12.33,663102,0
+PTCT.US,D,20161215,000000,12.33,12.51,11.99,12.15,777464,0
+PTCT.US,D,20161216,000000,12.18,12.9,12.18,12.43,838781,0
+PTCT.US,D,20161219,000000,12.38,12.79,12.18,12.24,561022,0
+PTCT.US,D,20161220,000000,12.34,12.6,12.05,12.29,496069,0
+PTCT.US,D,20161221,000000,12.16,12.2999,11.85,11.87,503747,0
+PTCT.US,D,20161222,000000,11.83,12.1,11.6,11.72,315623,0
+PTCT.US,D,20161223,000000,12.01,12.3,11.69,12.26,636165,0
+PTCT.US,D,20161227,000000,12.33,12.51,11.62,11.67,865281,0
+PTCT.US,D,20161228,000000,11.68,11.79,11.33,11.43,544557,0
+PTCT.US,D,20161229,000000,11.39,11.7,10.79,11.18,896304,0
+PTCT.US,D,20161230,000000,11.15,11.41,10.67,10.91,733479,0
+PTCT.US,D,20170103,000000,11.06,11.4443,10.85,11.23,428804,0
+PTCT.US,D,20170104,000000,11.23,11.97,11.2,11.75,1005348,0
+PTCT.US,D,20170105,000000,11.25,12.9,11.1865,12.68,858982,0
+PTCT.US,D,20170106,000000,12.91,13.7,12.7111,12.95,939484,0
+PTCT.US,D,20170109,000000,13.04,14.5,12.85,14.29,1144528,0
+PTCT.US,D,20170110,000000,14.43,14.9666,14.1,14.93,1263980,0
+PTCT.US,D,20170111,000000,15.01,16.5,14.77,15.09,1983250,0
+PTCT.US,D,20170112,000000,14.82,15.87,14.4,15.36,953977,0
+PTCT.US,D,20170113,000000,15.44,15.885,15.057,15.47,506032,0
+PTCT.US,D,20170117,000000,15.38,15.38,14.36,14.71,1048190,0
+PTCT.US,D,20170118,000000,14.8,15,14.25,14.42,654161,0
+PTCT.US,D,20170119,000000,14.38,15,14.38,14.52,520383,0
+PTCT.US,D,20170120,000000,14.53,14.53,14.16,14.43,370162,0
+PTCT.US,D,20170123,000000,14.36,14.45,13.37,13.66,1013483,0
+PTCT.US,D,20170124,000000,13.66,13.98,12.95,13.38,718015,0
+PTCT.US,D,20170125,000000,13.47,13.6701,13.3296,13.47,332585,0
+PTCT.US,D,20170126,000000,13.51,14.12,13.51,13.8,929525,0
+PTCT.US,D,20170127,000000,13.54,13.62,12.4,12.82,1259896,0
+PTCT.US,D,20170130,000000,13.14,13.14,12.09,12.2,574648,0
+PTCT.US,D,20170131,000000,12.1,13.25,12,13.1,1118762,0
+PTCT.US,D,20170201,000000,13.17,13.4,12.72,13.15,586101,0
+PTCT.US,D,20170202,000000,13.05,13.36,12.52,13.16,409477,0
+PTCT.US,D,20170203,000000,13.27,13.529,12.86,13.49,482978,0
+PTCT.US,D,20170206,000000,13.5,14,13.46,13.59,419252,0
+PTCT.US,D,20170207,000000,13.58,13.74,13.27,13.46,478903,0
+PTCT.US,D,20170208,000000,13.33,13.4699,12.91,13.24,424271,0
+PTCT.US,D,20170209,000000,13.26,14.04,13.24,13.83,548508,0
+PTCT.US,D,20170210,000000,13.8,13.8,12.7,12.84,932659,0
+PTCT.US,D,20170213,000000,12.89,12.9258,12.4801,12.6,448158,0
+PTCT.US,D,20170214,000000,12.57,12.96,12.5,12.84,281802,0
+PTCT.US,D,20170215,000000,12.81,13.22,12.5,12.76,498374,0
+PTCT.US,D,20170216,000000,12.86,14.12,12.77,13.78,2603380,0
+PTCT.US,D,20170217,000000,13.93,14.4099,13.5,14.16,1102507,0
+PTCT.US,D,20170221,000000,14.27,14.38,13.4,13.5,869427,0
+PTCT.US,D,20170222,000000,13.44,13.649,12.87,13.31,873062,0
+PTCT.US,D,20170223,000000,13.36,13.49,12.81,13.07,483091,0
+PTCT.US,D,20170224,000000,12.9,13.279,12.76,13.16,440635,0
+PTCT.US,D,20170227,000000,13.25,13.68,12.97,13.53,676337,0
+PTCT.US,D,20170228,000000,13.58,13.94,13,13.63,825462,0
+PTCT.US,D,20170301,000000,13.9,14.4325,12.8603,13.18,1235870,0
+PTCT.US,D,20170302,000000,11.01,12.05,10.25,10.58,7560045,0
+PTCT.US,D,20170303,000000,10.84,10.86,9.635,9.81,3006664,0
+PTCT.US,D,20170306,000000,10.3,10.54,9.71,10.22,3094317,0
+PTCT.US,D,20170307,000000,10.01,10.38,9.82,9.93,1100638,0
+PTCT.US,D,20170308,000000,9.88,10.55,9.8,10.33,1519544,0
+PTCT.US,D,20170309,000000,10.32,10.67,10.13,10.33,1371210,0
+PTCT.US,D,20170310,000000,10.38,10.7,10.27,10.64,1321803,0
+PTCT.US,D,20170313,000000,10.66,10.84,10.48,10.76,932927,0
+PTCT.US,D,20170314,000000,10.69,10.8099,10.11,10.39,869227,0
+PTCT.US,D,20170315,000000,10.44,11.01,10.21,10.9,1422046,0
+PTCT.US,D,20170316,000000,10.09,10.1,8.8,8.84,5183521,0
+PTCT.US,D,20170317,000000,8.91,9.22,8.56,9.06,3680219,0
+PTCT.US,D,20170320,000000,9.02,9.1,8.63,8.9,1025626,0
+PTCT.US,D,20170321,000000,8.92,8.98,8.21,8.37,1379913,0
+PTCT.US,D,20170322,000000,8.36,8.67,8.12,8.64,1636195,0
+PTCT.US,D,20170323,000000,8.63,8.76,8.34,8.45,983374,0
+PTCT.US,D,20170324,000000,8.4,8.69,8.2798,8.52,591932,0
+PTCT.US,D,20170327,000000,8.35,8.8,8.3,8.75,897061,0
+PTCT.US,D,20170328,000000,8.78,8.99,8.54,8.64,624519,0
+PTCT.US,D,20170329,000000,8.68,8.8499,8.65,8.74,822041,0
+PTCT.US,D,20170330,000000,8.71,9.35,8.62,9.32,1574832,0
+PTCT.US,D,20170331,000000,9.32,9.94,9,9.84,1699788,0
+PTCT.US,D,20170403,000000,9.81,9.98,9.51,9.75,917917,0
+PTCT.US,D,20170404,000000,9.72,9.92,9.55,9.66,656780,0
+PTCT.US,D,20170405,000000,9.71,9.87,9.5,9.67,754185,0
+PTCT.US,D,20170406,000000,9.69,9.77,9.4059,9.73,657895,0
+PTCT.US,D,20170407,000000,9.68,9.96,9.57,9.84,579348,0
+PTCT.US,D,20170410,000000,9.87,10.41,9.67,10.28,860084,0
+PTCT.US,D,20170411,000000,10.25,10.43,9.83,10.42,920655,0
+PTCT.US,D,20170412,000000,10.42,10.75,10.16,10.57,1154582,0
+PTCT.US,D,20170413,000000,10.53,10.96,10.24,10.38,1436300,0
+PTCT.US,D,20170417,000000,10.39,10.82,10.21,10.68,999626,0
+PTCT.US,D,20170418,000000,10.62,11.07,10.57,11.03,1270030,0
+PTCT.US,D,20170419,000000,11.08,11.54,10.83,11.39,1222109,0
+PTCT.US,D,20170420,000000,11.43,11.77,10.68,11.25,2531835,0
+PTCT.US,D,20170421,000000,11.17,11.49,11.07,11.37,1195089,0
+PTCT.US,D,20170424,000000,11.52,11.74,11.33,11.58,928144,0
+PTCT.US,D,20170425,000000,11.65,11.925,11.56,11.84,994496,0
+PTCT.US,D,20170426,000000,11.82,12.2,11.76,12,1110155,0
+PTCT.US,D,20170427,000000,12.07,12.12,11.88,12.01,623370,0
+PTCT.US,D,20170428,000000,12.27,12.35,11.93,12.15,499475,0
+PTCT.US,D,20170501,000000,12.26,12.369,11.94,12.17,760225,0
+PTCT.US,D,20170502,000000,12.22,12.55,11.87,12.41,1017894,0
+PTCT.US,D,20170503,000000,12.41,12.41,11.93,12.05,631390,0
+PTCT.US,D,20170504,000000,12.11,12.16,11.81,12.13,567230,0
+PTCT.US,D,20170505,000000,11.96,12.34,11.96,12.25,922787,0
+PTCT.US,D,20170508,000000,11.69,12.34,10.6501,10.79,1500980,0
+PTCT.US,D,20170509,000000,10.66,11.78,10.66,11.78,1381551,0
+PTCT.US,D,20170510,000000,11.79,12.705,11.79,12.59,927256,0
+PTCT.US,D,20170511,000000,12.58,13.14,12.45,12.97,913937,0
+PTCT.US,D,20170512,000000,12.9,13.44,12.81,13.06,788579,0
+PTCT.US,D,20170515,000000,13.03,13.42,13,13.1,450184,0
+PTCT.US,D,20170516,000000,13.09,13.179,12.781,12.96,474820,0
+PTCT.US,D,20170517,000000,12.83,13.09,12.69,12.92,453667,0
+PTCT.US,D,20170518,000000,12.94,13.63,12.93,13.34,767361,0
+PTCT.US,D,20170519,000000,13.34,13.81,13.25,13.6,648047,0
+PTCT.US,D,20170522,000000,13.63,13.85,12.92,13.41,557609,0
+PTCT.US,D,20170523,000000,13.23,13.63,13.025,13.5,502279,0
+PTCT.US,D,20170524,000000,13.5,13.5,12.15,12.58,987725,0
+PTCT.US,D,20170525,000000,12.9,12.98,12.521,12.75,613542,0
+PTCT.US,D,20170526,000000,12.69,12.785,12.43,12.59,400239,0
+PTCT.US,D,20170530,000000,12.67,12.77,12.47,12.54,494570,0
+PTCT.US,D,20170531,000000,12.58,12.71,12.23,12.53,438850,0
+PTCT.US,D,20170601,000000,12.57,12.82,12.24,12.62,806422,0
+PTCT.US,D,20170602,000000,12.66,13.18,12.51,13.1,460598,0
+PTCT.US,D,20170605,000000,13.17,13.6,12.985,13.55,699765,0
+PTCT.US,D,20170606,000000,14.08,14.86,13.89,14.31,2698168,0
+PTCT.US,D,20170607,000000,14.41,15.9,14.41,15.47,1711633,0
+PTCT.US,D,20170608,000000,15.56,16.45,15.18,16.38,1194654,0
+PTCT.US,D,20170609,000000,16.41,17,15.995,16.39,880385,0
+PTCT.US,D,20170612,000000,16.37,16.82,15.73,16.61,928850,0
+PTCT.US,D,20170613,000000,16.56,17.185,16.3,16.81,835289,0
+PTCT.US,D,20170614,000000,16.85,17.05,16.22,16.82,565394,0
+PTCT.US,D,20170615,000000,16.74,17,16.3401,16.785,500677,0
+PTCT.US,D,20170616,000000,16.6,17,16.45,16.99,1456157,0
+PTCT.US,D,20170619,000000,17.1,17.63,16.79,17.2,1118099,0
+PTCT.US,D,20170620,000000,17.21,17.5599,16.82,17.02,864715,0
+PTCT.US,D,20170621,000000,17.07,17.74,17,17.65,910729,0
+PTCT.US,D,20170622,000000,17.49,18.2,17.32,17.85,524693,0
+PTCT.US,D,20170623,000000,17.96,18.46,17.5901,18.28,1644347,0
+PTCT.US,D,20170626,000000,18.43,18.67,18.03,18.39,576968,0
+PTCT.US,D,20170627,000000,18.31,18.69,17.53,17.85,770952,0
+PTCT.US,D,20170628,000000,17.94,18.86,17.73,18.34,659142,0
+PTCT.US,D,20170629,000000,18.37,18.64,18.05,18.46,446966,0
+PTCT.US,D,20170630,000000,18.36,18.5,18.085,18.33,592175,0
+PTCT.US,D,20170703,000000,18.47,19.35,18.34,18.84,432749,0
+PTCT.US,D,20170705,000000,18.77,19.7,18.68,19.41,758183,0
+PTCT.US,D,20170706,000000,19.41,19.7,19.075,19.32,686007,0
+PTCT.US,D,20170707,000000,19.37,19.719,19.08,19.29,430028,0
+PTCT.US,D,20170710,000000,19.25,19.56,18.6,18.82,492540,0
+PTCT.US,D,20170711,000000,18.84,19.95,18.84,19.86,830249,0
+PTCT.US,D,20170712,000000,19.99,19.99,18.3401,18.71,712115,0
+PTCT.US,D,20170713,000000,18.73,19.41,17.99,19.18,984299,0
+PTCT.US,D,20170714,000000,19.16,19.85,18.95,19.39,527433,0
+PTCT.US,D,20170717,000000,19.47,19.74,19.09,19.37,515021,0
+PTCT.US,D,20170718,000000,19.34,19.63,19.06,19.4,332829,0
+PTCT.US,D,20170719,000000,19.58,19.84,19.22,19.43,450060,0
+PTCT.US,D,20170720,000000,20,20.89,19.8,20.34,1198707,0
+PTCT.US,D,20170721,000000,20.47,21.65,20.31,21.44,817309,0
+PTCT.US,D,20170724,000000,21.48,21.62,20.53,21.55,805424,0
+PTCT.US,D,20170725,000000,21.76,21.85,20.79,21.15,456291,0
+PTCT.US,D,20170726,000000,21.25,21.54,20.66,20.84,320074,0
+PTCT.US,D,20170727,000000,20.89,21.52,20.05,20.17,542942,0
+PTCT.US,D,20170728,000000,20.17,20.93,20.16,20.66,289084,0
+PTCT.US,D,20170731,000000,20.71,21.09,20.27,20.62,285178,0
+PTCT.US,D,20170801,000000,20.79,21.19,19.53,19.96,670899,0
+PTCT.US,D,20170802,000000,19.85,20.52,18.86,19.05,653897,0
+PTCT.US,D,20170803,000000,18.99,19.42,18.37,18.96,617916,0
+PTCT.US,D,20170804,000000,19.18,19.77,18.775,19.75,379447,0
+PTCT.US,D,20170807,000000,19.83,20.166,19.68,19.91,471862,0
+PTCT.US,D,20170808,000000,19.94,20.25,18.97,19.1,515784,0
+PTCT.US,D,20170809,000000,20,20.93,19.36,19.495,1685757,0
+PTCT.US,D,20170810,000000,19.41,19.41,17.86,18.35,1131626,0
+PTCT.US,D,20170811,000000,18.44,19.34,18.02,18.98,615469,0
+PTCT.US,D,20170814,000000,19.15,19.28,18.65,18.69,552608,0
+PTCT.US,D,20170815,000000,18.81,18.81,17.98,18.02,528726,0
+PTCT.US,D,20170816,000000,17.96,18.3,17.53,17.69,746025,0
+PTCT.US,D,20170817,000000,17.66,18.07,17.12,17.56,454171,0
+PTCT.US,D,20170818,000000,17.46,17.76,16.9,17.5,586946,0
+PTCT.US,D,20170821,000000,17.56,18.03,17.17,17.72,491183,0
+PTCT.US,D,20170822,000000,17.9,19.04,17.9,19.03,447592,0
+PTCT.US,D,20170823,000000,18.84,19.2,18.41,18.42,372593,0
+PTCT.US,D,20170824,000000,18.47,19.2,18.11,19.14,582977,0
+PTCT.US,D,20170825,000000,19.25,19.51,18.78,19.17,371710,0
+PTCT.US,D,20170828,000000,19.36,20.25,19.19,20.11,533501,0
+PTCT.US,D,20170829,000000,19.77,21.16,19.77,20.08,732140,0
+PTCT.US,D,20170830,000000,19.84,20.69,19.6695,20.31,524525,0
+PTCT.US,D,20170831,000000,20.39,20.94,20.25,20.75,509938,0
+PTCT.US,D,20170901,000000,20.83,21.05,20.44,20.93,385636,0
+PTCT.US,D,20170905,000000,21,21.69,20.665,21.61,786786,0
+PTCT.US,D,20170906,000000,21.67,22,21.03,21.17,808333,0
+PTCT.US,D,20170907,000000,21.17,21.45,20.72,20.77,781370,0
+PTCT.US,D,20170908,000000,20.77,21.1099,19.84,20.51,803047,0
+PTCT.US,D,20170911,000000,20.93,20.96,20.05,20.55,512019,0
+PTCT.US,D,20170912,000000,20.53,20.77,20.05,20.3,571195,0
+PTCT.US,D,20170913,000000,20.35,20.55,19.94,20.17,518976,0
+PTCT.US,D,20170914,000000,20,20.27,19.39,19.71,541176,0
+PTCT.US,D,20170915,000000,19.78,20.36,19.2,19.42,1392944,0
+PTCT.US,D,20170918,000000,19.45,20.56,19.45,20.41,967879,0
+PTCT.US,D,20170919,000000,20.5,20.71,19.8,20.27,532782,0
+PTCT.US,D,20170920,000000,20.55,20.93,19.94,20.13,1046655,0
+PTCT.US,D,20170921,000000,20.1,20.52,19.89,20.05,743986,0
+PTCT.US,D,20170922,000000,19.95,20.053,18.34,18.52,1412816,0
+PTCT.US,D,20170925,000000,18.35,19.79,17.65,19.51,1813242,0
+PTCT.US,D,20170926,000000,17.05,17.5,14.561,16.81,9091348,0
+PTCT.US,D,20170927,000000,16.78,17.66,16.5,17.46,2528978,0
+PTCT.US,D,20170929,000000,18.32,20.19,17.75,20.01,5236780,0
+PTCT.US,D,20171002,000000,19.75,20.91,19.24,20.89,1587785,0
+PTCT.US,D,20171003,000000,20.84,21.58,17.96,18.62,3962074,0
+PTCT.US,D,20171004,000000,18.78,18.98,18.0001,18.9,1117506,0
+PTCT.US,D,20171005,000000,18.88,20.19,18.88,19.9,1228161,0
+PTCT.US,D,20171006,000000,19.76,19.91,19.24,19.64,504979,0
+PTCT.US,D,20171009,000000,18,19.24,17.97,18.38,2069537,0
+PTCT.US,D,20171010,000000,18.36,18.3665,17.78,18.18,768357,0
+PTCT.US,D,20171011,000000,18.25,18.4412,17.7,17.84,812187,0
+PTCT.US,D,20171012,000000,17.89,18.16,17.64,17.83,601709,0
+PTCT.US,D,20171013,000000,17.75,18.01,17.47,17.86,529192,0
+PTCT.US,D,20171016,000000,17.83,18.28,17.5749,17.91,496400,0
+PTCT.US,D,20171017,000000,17.98,18.28,17.79,18.13,405352,0
+PTCT.US,D,20171018,000000,18.26,18.5,17.71,18.25,476922,0
+PTCT.US,D,20171019,000000,18.15,18.15,17.28,17.67,746975,0
+PTCT.US,D,20171020,000000,17.75,17.99,17.595,17.79,683912,0
+PTCT.US,D,20171023,000000,17.81,17.89,16.72,16.99,1453015,0
+PTCT.US,D,20171024,000000,16.98,17.3,16.03,16.14,1586551,0
+PTCT.US,D,20171025,000000,15.99,17.4,15.2,17.3,4054714,0
+PTCT.US,D,20171026,000000,16.6,17.11,15.61,16.25,2944382,0
+PTCT.US,D,20171027,000000,16.25,17.72,15.82,17.57,1429022,0
+PTCT.US,D,20171030,000000,17.6,18.405,17.59,18.25,1134243,0
+PTCT.US,D,20171031,000000,18.25,18.96,18.25,18.74,1146022,0
+PTCT.US,D,20171101,000000,18.93,19.06,17.62,17.77,1215721,0
+PTCT.US,D,20171102,000000,17.53,18.64,17.52,17.85,1189174,0
+PTCT.US,D,20171103,000000,17.5,18.23,17.2,17.44,1253996,0
+PTCT.US,D,20171106,000000,17.4,17.64,17.01,17.16,1045684,0
+PTCT.US,D,20171107,000000,17.14,17.23,16.62,16.85,756842,0
+PTCT.US,D,20171108,000000,16.78,16.85,15.97,16.1,855264,0
+PTCT.US,D,20171109,000000,15.94,16.1,15.55,15.85,917607,0
+PTCT.US,D,20171110,000000,15.8,16.5,15.7,16.05,744640,0
+PTCT.US,D,20171113,000000,15.89,15.89,15.37,15.53,1128870,0
+PTCT.US,D,20171114,000000,15.54,15.649,15.03,15.16,796443,0
+PTCT.US,D,20171115,000000,15.02,15.6,14.87,15.14,443128,0
+PTCT.US,D,20171116,000000,15.82,16.68,15.8,15.88,1440586,0
+PTCT.US,D,20171117,000000,15.79,16.01,15.48,15.97,1094509,0
+PTCT.US,D,20171120,000000,15.98,16.21,15.2771,15.73,875882,0
+PTCT.US,D,20171121,000000,15.68,16,15.62,15.79,882114,0
+PTCT.US,D,20171122,000000,15.84,16.055,15.7,15.84,873264,0
+PTCT.US,D,20171124,000000,16,16.67,15.84,16.59,376304,0
+PTCT.US,D,20171127,000000,16.52,16.71,16.135,16.18,605865,0
+PTCT.US,D,20171128,000000,16.3,16.45,16.0065,16.15,640950,0
+PTCT.US,D,20171129,000000,16.16,16.25,15.75,15.92,388975,0
+PTCT.US,D,20171130,000000,15.86,16.2,15.73,15.95,1545326,0
+PTCT.US,D,20171201,000000,15.98,16.16,15.22,15.78,987498,0
+PTCT.US,D,20171204,000000,15.95,16.525,15.71,15.78,512367,0
+PTCT.US,D,20171205,000000,15.73,16.46,15.73,15.97,400948,0
+PTCT.US,D,20171206,000000,15.79,16.23,15.67,16.11,522748,0
+PTCT.US,D,20171207,000000,16.17,16.81,16.02,16.75,775299,0
+PTCT.US,D,20171208,000000,16.85,16.96,16.57,16.7,604851,0
+PTCT.US,D,20171211,000000,16.82,16.87,16.23,16.25,571373,0
+PTCT.US,D,20171212,000000,16.25,16.37,15.6,15.94,629534,0
+PTCT.US,D,20171213,000000,16,16.815,16,16.65,871370,0
+PTCT.US,D,20171214,000000,16.62,16.73,15.67,15.95,950780,0
+PTCT.US,D,20171215,000000,15.99,16.48,15.69,16.13,2363048,0
+PTCT.US,D,20171218,000000,16.17,16.41,15.97,16.22,428285,0
+PTCT.US,D,20171219,000000,16.2,16.67,16.08,16.24,386129,0
+PTCT.US,D,20171220,000000,16.32,16.49,16.15,16.3,324228,0
+PTCT.US,D,20171221,000000,16.23,16.53,16.2,16.4,329110,0
+PTCT.US,D,20171222,000000,16.5,16.75,16.13,16.64,364622,0
+PTCT.US,D,20171226,000000,16.58,16.71,16.37,16.6,336424,0
+PTCT.US,D,20171227,000000,16.61,16.68,16.32,16.61,547301,0
+PTCT.US,D,20171228,000000,16.68,16.77,16.4,16.71,501898,0
+PTCT.US,D,20171229,000000,17.04,17.2,16.67,16.68,607409,0
+PTCT.US,D,20180102,000000,16.86,17.64,16.38,17.44,747153,0
+PTCT.US,D,20180103,000000,17.67,18.17,17.5,18.01,968988,0
+PTCT.US,D,20180104,000000,17.94,18.16,17.415,17.99,582037,0
+PTCT.US,D,20180105,000000,18.09,18.21,17.76,17.93,555732,0
+PTCT.US,D,20180108,000000,18.18,20.65,18.16,20.24,3803334,0
+PTCT.US,D,20180109,000000,20.38,20.8,20.25,20.67,1586372,0
+PTCT.US,D,20180110,000000,20.5,21,20.02,20.51,936517,0
+PTCT.US,D,20180111,000000,20.5,21.82,20.21,21.71,1292862,0
+PTCT.US,D,20180112,000000,21.94,23.71,21.44,23.29,1302086,0
+PTCT.US,D,20180116,000000,23.49,23.64,21.4,21.49,1459875,0
+PTCT.US,D,20180117,000000,21.76,21.98,20.99,21.95,948838,0
+PTCT.US,D,20180118,000000,21.94,22.05,20.73,20.93,1120441,0
+PTCT.US,D,20180119,000000,21.11,22.35,20.8,21.92,1282707,0
+PTCT.US,D,20180122,000000,22.21,22.58,21.63,22.5,784930,0
+PTCT.US,D,20180123,000000,22.82,23.6,22.7307,23.45,740657,0
+PTCT.US,D,20180124,000000,23.7,23.7,22.6,23.25,476637,0
+PTCT.US,D,20180125,000000,23.25,23.8418,23.04,23.49,579466,0
+PTCT.US,D,20180126,000000,23.65,25.19,23.03,24.66,1186071,0
+PTCT.US,D,20180129,000000,25.19,28.75,24.66,27.03,3762532,0
+PTCT.US,D,20180130,000000,26.49,27.619,25.345,26.68,1672115,0
+PTCT.US,D,20180131,000000,26.92,27.37,26.11,26.29,933911,0
+PTCT.US,D,20180201,000000,26.29,26.5,25.42,25.71,671417,0
+PTCT.US,D,20180202,000000,24.91,25.69,24.12,24.66,946783,0
+PTCT.US,D,20180205,000000,24.24,25.4,24,24.05,779117,0
+PTCT.US,D,20180206,000000,23.55,25.085,23.15,24.8,858285,0
+PTCT.US,D,20180207,000000,25.05,25.14,24.53,24.84,481803,0
+PTCT.US,D,20180208,000000,24.83,25.02,23,23.23,647210,0
+PTCT.US,D,20180209,000000,23.5,23.84,21.97,22.99,1038692,0
+PTCT.US,D,20180212,000000,23.24,24.24,22.666,23.08,977951,0
+PTCT.US,D,20180213,000000,22.87,23.98,22.72,23.42,359383,0
+PTCT.US,D,20180214,000000,23.13,24.46,23.12,24.25,403996,0
+PTCT.US,D,20180215,000000,24.75,24.85,23.55,24.51,552914,0
+PTCT.US,D,20180216,000000,24.4,24.98,23.84,23.91,581392,0
+PTCT.US,D,20180220,000000,23,24.5922,22.81,24.14,770438,0
+PTCT.US,D,20180221,000000,24.48,26.23,24.453,25.01,1146582,0
+PTCT.US,D,20180222,000000,25.36,26.65,25.36,25.65,1095941,0
+PTCT.US,D,20180223,000000,25.74,26.34,24.35,25.52,573229,0
+PTCT.US,D,20180226,000000,25.53,26.47,24.32,26.29,543057,0
+PTCT.US,D,20180227,000000,25.69,26.26,25.2,25.47,884786,0
+PTCT.US,D,20180228,000000,25.47,26.2,25.21,25.75,862125,0
+PTCT.US,D,20180301,000000,26,26,24.33,24.78,503283,0
+PTCT.US,D,20180302,000000,24.4,25.92,24.1,25.73,579505,0
+PTCT.US,D,20180305,000000,25.63,26.8298,25.24,26.66,477505,0
+PTCT.US,D,20180306,000000,26.68,26.96,26.09,26.84,584358,0
+PTCT.US,D,20180307,000000,27.9,31.25,27,29.33,2090984,0
+PTCT.US,D,20180308,000000,28.77,29.6,27.5,27.98,1010941,0
+PTCT.US,D,20180309,000000,27.73,29.28,27.26,28.79,892485,0
+PTCT.US,D,20180312,000000,29.12,29.2,27.95,28.87,755892,0
+PTCT.US,D,20180313,000000,29.05,29.94,28.87,29.89,942861,0
+PTCT.US,D,20180314,000000,30,30.88,29.1,30.39,1069355,0
+PTCT.US,D,20180315,000000,30.39,31.18,29.94,30.09,1247081,0
+PTCT.US,D,20180316,000000,30.03,30.75,29.81,30.2,2577966,0
+PTCT.US,D,20180319,000000,30.14,31.03,29.53,30.12,1242231,0
+PTCT.US,D,20180320,000000,30.25,32.71,30.25,32.28,876144,0
+PTCT.US,D,20180321,000000,32.28,33.22,31.85,32.29,940218,0
+PTCT.US,D,20180322,000000,31.6,32.93,30.98,32,885309,0
+PTCT.US,D,20180323,000000,31.85,32.85,31.83,31.99,571151,0
+PTCT.US,D,20180326,000000,32.63,32.75,31.63,32.59,738013,0
+PTCT.US,D,20180327,000000,32.83,32.87,31.68,31.92,438057,0
+PTCT.US,D,20180328,000000,29.54,29.74,26.58,27.04,2150658,0
+PTCT.US,D,20180329,000000,29.26,29.3193,26.72,27.06,3543785,0
+PTCT.US,D,20180402,000000,26.93,27.31,24.775,25.97,1663353,0
+PTCT.US,D,20180403,000000,26.16,26.82,25.5,26.12,877586,0
+PTCT.US,D,20180404,000000,24.79,26.8,24.6,26.57,1003296,0
+PTCT.US,D,20180405,000000,26.82,26.88,25.85,26.03,690332,0
+PTCT.US,D,20180406,000000,25.69,26.05,25.27,25.7,527999,0
+PTCT.US,D,20180409,000000,26.13,26.76,25.86,26.18,878898,0
+PTCT.US,D,20180410,000000,26.5,27.39,26.19,27.2,942784,0
+PTCT.US,D,20180411,000000,26.69,27.5,26.405,26.69,751923,0
+PTCT.US,D,20180412,000000,26.92,27.65,26.76,27.56,752718,0
+PTCT.US,D,20180413,000000,27.54,27.56,26.32,26.48,648891,0
+PTCT.US,D,20180416,000000,26.53,26.92,25.95,26.65,403470,0
+PTCT.US,D,20180417,000000,26.65,27.14,26.49,26.58,451730,0
+PTCT.US,D,20180418,000000,26.71,26.71,25.66,25.76,397521,0
+PTCT.US,D,20180419,000000,25.54,26.11,25.1,26.1,694750,0
+PTCT.US,D,20180420,000000,25.95,26.46,25.6,26.23,494271,0
+PTCT.US,D,20180423,000000,26.22,26.76,25.25,26.03,588106,0
+PTCT.US,D,20180424,000000,26,26.46,25.48,26.41,907492,0
+PTCT.US,D,20180425,000000,26.36,27.66,25.48,27.6,894371,0
+PTCT.US,D,20180426,000000,27.89,28.9,27.136,27.95,1197102,0
+PTCT.US,D,20180427,000000,28.09,28.45,27.45,27.91,549132,0
+PTCT.US,D,20180430,000000,27.73,29.26,27.73,27.73,1058195,0
+PTCT.US,D,20180501,000000,27.81,29.26,27.72,29.19,876397,0
+PTCT.US,D,20180502,000000,29.01,31.175,29.01,30.33,841935,0
+PTCT.US,D,20180503,000000,30.15,32.16,29.871,31.34,1073487,0
+PTCT.US,D,20180504,000000,31.32,31.42,30.66,31.09,606680,0
+PTCT.US,D,20180507,000000,31.13,31.25,30.78,31.06,425122,0
+PTCT.US,D,20180508,000000,30.79,31.21,30.09,30.24,593608,0
+PTCT.US,D,20180509,000000,30.75,30.8,30.18,30.74,470933,0
+PTCT.US,D,20180510,000000,30.8,30.8,27.65,28.83,1200150,0
+PTCT.US,D,20180511,000000,29,29.98,28.85,29.73,821359,0
+PTCT.US,D,20180514,000000,29.73,30.18,29.01,29.45,1483967,0
+PTCT.US,D,20180515,000000,29.1,30.06,28.81,30.02,1157517,0
+PTCT.US,D,20180516,000000,30.14,31.35,29.82,31.07,1489778,0
+PTCT.US,D,20180517,000000,31.14,31.86,31.1,31.54,620996,0
+PTCT.US,D,20180518,000000,31.63,32.58,31.33,31.99,966075,0
+PTCT.US,D,20180521,000000,32.07,32.34,30.4153,30.52,524951,0
+PTCT.US,D,20180522,000000,30.46,30.67,29.93,29.96,410442,0
+PTCT.US,D,20180523,000000,29.88,30.17,29.54,29.63,383880,0
+PTCT.US,D,20180524,000000,29.48,30.15,29.34,30.01,479110,0
+PTCT.US,D,20180525,000000,30.08,30.89,29.54,30.8,578113,0
+PTCT.US,D,20180529,000000,30.57,31.26,30.24,30.97,530388,0
+PTCT.US,D,20180530,000000,31,32.015,31,31.95,775250,0
+PTCT.US,D,20180531,000000,32.05,34.23,31.78,33.9,1212342,0
+PTCT.US,D,20180601,000000,34.4,36.85,34.4,36.11,1775259,0
+PTCT.US,D,20180604,000000,36.1,37.04,34.51,36.75,888360,0
+PTCT.US,D,20180605,000000,36.76,37.21,36.57,36.77,514930,0
+PTCT.US,D,20180606,000000,36.85,37.06,35.83,36.28,421716,0
+PTCT.US,D,20180607,000000,36.19,36.82,35.685,36.38,515324,0
+PTCT.US,D,20180608,000000,36.13,37.64,35.775,37.12,552299,0
+PTCT.US,D,20180611,000000,37.25,38.17,36.691,37.95,738793,0
+PTCT.US,D,20180612,000000,37.91,38.52,37.68,37.96,587987,0
+PTCT.US,D,20180613,000000,38,38.29,37.19,37.79,549663,0
+PTCT.US,D,20180614,000000,38,38.57,37.3,38.39,1056699,0
+PTCT.US,D,20180615,000000,38.31,39.04,37.34,37.55,1322902,0
+PTCT.US,D,20180618,000000,49.54,52.95,44.5,47.88,12073726,0
+PTCT.US,D,20180619,000000,47.69,50.81,32.26,33.24,10788680,0
+PTCT.US,D,20180620,000000,35,38.33,33.31,35.64,6755649,0
+PTCT.US,D,20180621,000000,35.13,36.92,34.5789,36.31,1600733,0
+PTCT.US,D,20180622,000000,36.42,36.69,34.9433,36.01,2015868,0
+PTCT.US,D,20180625,000000,35.33,35.73,33.17,33.78,1166239,0
+PTCT.US,D,20180626,000000,33.88,33.96,31.41,32.48,1712208,0
+PTCT.US,D,20180627,000000,32.2,32.77,31.38,31.72,1169050,0
+PTCT.US,D,20180628,000000,31.64,32.53,30.72,32.18,839370,0
+PTCT.US,D,20180629,000000,32.21,34.595,32.21,33.73,1271833,0
+PTCT.US,D,20180702,000000,32.79,33.92,32.13,33.9,971069,0
+PTCT.US,D,20180703,000000,34.14,34.68,33.41,33.95,538913,0
+PTCT.US,D,20180705,000000,33.95,34.7295,33.81,34.64,719630,0
+PTCT.US,D,20180706,000000,34.84,36.97,34.52,36.7,816957,0
+PTCT.US,D,20180709,000000,36.69,37.59,35.64,37.47,874122,0
+PTCT.US,D,20180710,000000,37.46,37.83,36.54,36.76,547287,0
+PTCT.US,D,20180711,000000,36.77,37.09,35.825,36.54,356714,0
+PTCT.US,D,20180712,000000,37,37.32,36.12,36.48,469162,0
+PTCT.US,D,20180713,000000,36.43,37.29,36.1,36.26,547770,0
+PTCT.US,D,20180716,000000,36.47,36.94,35.62,36.08,519044,0
+PTCT.US,D,20180717,000000,35.5,35.87,34.7,35.23,1005278,0
+PTCT.US,D,20180718,000000,35.35,35.88,34.57,34.99,632403,0
+PTCT.US,D,20180719,000000,36.1,37.24,35.11,36.55,1440967,0
+PTCT.US,D,20180720,000000,38.52,40.82,38.5,39.98,2660082,0
+PTCT.US,D,20180723,000000,39.17,40.87,38.451,39.46,954587,0
+PTCT.US,D,20180724,000000,40.23,40.8899,39.46,39.64,1114175,0
+PTCT.US,D,20180725,000000,39.93,40.94,37.06,37.58,746063,0
+PTCT.US,D,20180726,000000,37.3,39.75,37.02,39.17,570014,0
+PTCT.US,D,20180727,000000,39.24,40.3,37.29,38.06,534811,0
+PTCT.US,D,20180730,000000,37.94,37.94,35.78,36.85,781361,0
+PTCT.US,D,20180731,000000,36.78,38.48,36.02,38.07,647639,0
+PTCT.US,D,20180801,000000,38.44,39.35,37.1,37.73,1130499,0
+PTCT.US,D,20180802,000000,37.57,38.51,37.35,38.24,361906,0
+PTCT.US,D,20180803,000000,38.17,38.17,36.912,37.56,505052,0
+PTCT.US,D,20180806,000000,37.97,38.16,37.12,37.98,347305,0
+PTCT.US,D,20180807,000000,38,38.75,37.89,38.29,432552,0
+PTCT.US,D,20180808,000000,40.81,42.01,39.5,40.72,1312480,0
+PTCT.US,D,20180809,000000,40.48,43.48,40.48,43.1,1218856,0
+PTCT.US,D,20180810,000000,42.57,44.49,42.01,43.64,764455,0
+PTCT.US,D,20180813,000000,43.54,44.17,42.63,43.14,886932,0
+PTCT.US,D,20180814,000000,43.05,44.9,43.05,44.89,731154,0
+PTCT.US,D,20180815,000000,44.58,45.145,43.07,43.43,701598,0
+PTCT.US,D,20180816,000000,43.9,44.51,41.58,42.69,649112,0
+PTCT.US,D,20180817,000000,42.6,42.61,41.88,42.35,732572,0
+PTCT.US,D,20180820,000000,42.6,42.6,41.685,42.32,712785,0
+PTCT.US,D,20180821,000000,42.58,43.42,42.125,43.38,440650,0
+PTCT.US,D,20180822,000000,43.09,44.155,42.6,43.84,453745,0
+PTCT.US,D,20180823,000000,43.67,44.61,42.97,44.52,858413,0
+PTCT.US,D,20180824,000000,44.54,44.695,40.34,41.16,2501570,0
+PTCT.US,D,20180827,000000,41.2,42.64,40.17,41.74,966161,0
+PTCT.US,D,20180828,000000,41.55,42.19,40.5,41.09,616063,0
+PTCT.US,D,20180829,000000,41,41.58,40.945,41.38,1042565,0
+PTCT.US,D,20180830,000000,41.54,42.41,41.25,42,609706,0
+PTCT.US,D,20180831,000000,41.84,42.39,41.25,41.74,611476,0
+PTCT.US,D,20180904,000000,41.43,42.24,41.26,42.17,772434,0
+PTCT.US,D,20180905,000000,42.73,43.24,42.02,42.47,830511,0
+PTCT.US,D,20180906,000000,43.07,44.05,42.27,43.81,873060,0
+PTCT.US,D,20180907,000000,43.6,47,43.42,46.55,1175630,0
+PTCT.US,D,20180910,000000,46.45,48.279,46.05,46.98,1257586,0
+PTCT.US,D,20180911,000000,46.57,48.36,46.13,47.39,1590131,0
+PTCT.US,D,20180912,000000,47.13,47.85,45.82,47.02,1086211,0
+PTCT.US,D,20180913,000000,47.26,48.25,46.78,47.33,948647,0
+PTCT.US,D,20180914,000000,47.4,48.15,47.135,47.77,1355052,0
+PTCT.US,D,20180917,000000,47.64,47.64,45.65,45.92,1094584,0
+PTCT.US,D,20180918,000000,45.81,47.52,45.42,47.19,614683,0
+PTCT.US,D,20180919,000000,47.33,47.485,45.01,45.37,848150,0
+PTCT.US,D,20180920,000000,45.39,46.72,45.36,46.31,845050,0
+PTCT.US,D,20180921,000000,46.36,46.615,44.79,45.14,1820407,0
+PTCT.US,D,20180924,000000,44.66,46.83,44.5,45.92,900552,0
+PTCT.US,D,20180925,000000,45.97,47.57,45.62,47.22,799924,0
+PTCT.US,D,20180926,000000,47.44,47.85,46.54,46.87,839250,0
+PTCT.US,D,20180927,000000,47.02,47.74,46.4176,47.06,731705,0
+PTCT.US,D,20180928,000000,47.36,48.85,46.69,47,1345088,0
+PTCT.US,D,20181001,000000,48.11,48.99,46.35,46.51,922406,0
+PTCT.US,D,20181002,000000,46.32,46.32,43.44,45.28,1059885,0
+PTCT.US,D,20181003,000000,44.95,47.47,38.14,45.28,3405458,0
+PTCT.US,D,20181004,000000,44.99,45.03,39.93,40.29,1081636,0
+PTCT.US,D,20181005,000000,40.69,41.335,38.7301,40.95,1040884,0
+PTCT.US,D,20181008,000000,40.82,41.6,39.89,40.9,844388,0
+PTCT.US,D,20181009,000000,40.82,41.37,39.5,39.64,546174,0
+PTCT.US,D,20181010,000000,39.5,40.37,38.61,38.7,843835,0
+PTCT.US,D,20181011,000000,38.43,39.51,37.82,38.56,641502,0
+PTCT.US,D,20181012,000000,39.33,40.075,38.91,39.48,698417,0
+PTCT.US,D,20181015,000000,39.47,39.47,37.24,38.23,653037,0
+PTCT.US,D,20181016,000000,38.5,39.8,38.25,39.7,757772,0
+PTCT.US,D,20181017,000000,39.69,39.82,38.61,39.73,411771,0
+PTCT.US,D,20181018,000000,39.6,39.96,38.55,39.3,457120,0
+PTCT.US,D,20181019,000000,39.39,39.9,37.87,38,424598,0
+PTCT.US,D,20181022,000000,38.16,38.16,36.39,37.16,550335,0
+PTCT.US,D,20181023,000000,36.37,37.775,35.45,36.97,621009,0
+PTCT.US,D,20181024,000000,36.9,37.3,33.72,34.26,874277,0
+PTCT.US,D,20181025,000000,34.56,37.455,34.5,36.07,705052,0
+PTCT.US,D,20181026,000000,35.42,37.71,34.87,37.23,586146,0
+PTCT.US,D,20181029,000000,37.71,38.85,35.46,36.3,781146,0
+PTCT.US,D,20181030,000000,36.29,37.23,35.83,36.98,443883,0
+PTCT.US,D,20181031,000000,37.55,39,36.76,38.52,549852,0
+PTCT.US,D,20181101,000000,38.83,41.25,38.37,40.97,1044703,0
+PTCT.US,D,20181102,000000,41.33,41.95,39.015,39.68,575600,0
+PTCT.US,D,20181105,000000,39.86,39.96,36.88,37.9,509802,0
+PTCT.US,D,20181106,000000,35.14,36.8,32.5,34.76,1514407,0
+PTCT.US,D,20181107,000000,34.63,37.66,34.58,36.53,841835,0
+PTCT.US,D,20181108,000000,36.6,37.04,35.94,36.3,471869,0
+PTCT.US,D,20181109,000000,35.91,36.49,33.19,33.76,613911,0
+PTCT.US,D,20181112,000000,33.84,35.49,31.95,32.34,1361656,0
+PTCT.US,D,20181113,000000,32.63,33.48,31.96,31.96,759105,0
+PTCT.US,D,20181114,000000,32.42,33.425,30.32,31.71,975406,0
+PTCT.US,D,20181115,000000,31.65,33.44,31.1704,33.26,968862,0
+PTCT.US,D,20181116,000000,33.07,34.06,32.26,33.92,578455,0
+PTCT.US,D,20181119,000000,33.82,34.07,32.58,32.79,674917,0
+PTCT.US,D,20181120,000000,32.04,33.09,30.9,32.08,507310,0
+PTCT.US,D,20181121,000000,33.8,33.995,31.87,33.8,546248,0
+PTCT.US,D,20181123,000000,33.27,34.83,33.24,34.44,420508,0
+PTCT.US,D,20181126,000000,34.54,35.855,34.04,34.89,744388,0
+PTCT.US,D,20181127,000000,34.76,35.12,33.7,33.89,422997,0
+PTCT.US,D,20181128,000000,34.16,35,33.24,34.72,818160,0
+PTCT.US,D,20181129,000000,34.42,35.68,34.25,35.37,602052,0
+PTCT.US,D,20181130,000000,35.13,35.54,34.64,35.52,861927,0
+PTCT.US,D,20181203,000000,36.53,36.57,35.61,36.32,769813,0
+PTCT.US,D,20181204,000000,36.29,36.765,34.2,34.35,745619,0
+PTCT.US,D,20181206,000000,33.72,35.95,33.0757,35.89,740463,0
+PTCT.US,D,20181207,000000,35.78,36.35,33.04,33.36,866256,0
+PTCT.US,D,20181210,000000,33.14,34.55,32.86,34.52,534361,0
+PTCT.US,D,20181211,000000,34.96,35.04,34.02,34.67,437180,0
+PTCT.US,D,20181212,000000,35.02,35.73,33.94,34.88,555912,0
+PTCT.US,D,20181213,000000,34.89,35.62,33.66,33.76,565696,0
+PTCT.US,D,20181214,000000,33.59,34.9,33.51,33.63,367743,0
+PTCT.US,D,20181217,000000,33.4,34.16,31.78,32.23,633861,0
+PTCT.US,D,20181218,000000,32.83,33.06,32.04,32.7,549334,0
+PTCT.US,D,20181219,000000,32.72,33.49,31.18,32,700566,0
+PTCT.US,D,20181220,000000,31.91,32.995,30.29,31,787739,0
+PTCT.US,D,20181221,000000,31.21,32.1426,29,30.23,1614353,0
+PTCT.US,D,20181224,000000,29.74,30.54,28.91,29.83,249539,0
+PTCT.US,D,20181226,000000,30.14,33.05,30.0993,32.97,637405,0
+PTCT.US,D,20181227,000000,32.32,32.34,30.27,31.94,698051,0
+PTCT.US,D,20181228,000000,31.96,33.07,31.31,32.01,569364,0
+PTCT.US,D,20181231,000000,32.5,34.57,32.5,34.32,896002,0
+PTCT.US,D,20190102,000000,33.6,34.14,32.96,33.61,629482,0
+PTCT.US,D,20190103,000000,33.56,34.14,32.61,33.43,658086,0
+PTCT.US,D,20190104,000000,33.8,35.98,32.2,35.86,985095,0
+PTCT.US,D,20190107,000000,34.81,36.01,33.91,35.67,1241540,0
+PTCT.US,D,20190108,000000,35.83,36.61,34.05,36.39,1151288,0
+PTCT.US,D,20190109,000000,36.39,38.98,35.24,37.51,922797,0
+PTCT.US,D,20190110,000000,37.43,38.61,36.4,37.96,820881,0
+PTCT.US,D,20190111,000000,37.77,37.77,35.58,35.7,461999,0
+PTCT.US,D,20190114,000000,35.48,35.82,34.69,34.82,593169,0
+PTCT.US,D,20190115,000000,34.99,35.2448,34.45,34.95,448315,0
+PTCT.US,D,20190116,000000,35.02,36,34.73,34.87,488004,0
+PTCT.US,D,20190117,000000,34.62,35.18,34.3,34.61,430278,0
+PTCT.US,D,20190118,000000,34.75,35,33.81,34.44,546442,0
+PTCT.US,D,20190122,000000,34.07,34.07,32.83,33.02,739484,0
+PTCT.US,D,20190123,000000,30.22,30.35,29.15,29.64,5265568,0
+PTCT.US,D,20190124,000000,29.9,29.9,29.28,29.45,982763,0
+PTCT.US,D,20190125,000000,29.75,29.86,28.795,29.42,1507164,0
+PTCT.US,D,20190128,000000,28.86,29.28,27.53,28.09,1465763,0
+PTCT.US,D,20190129,000000,28.27,28.39,27.55,28.15,586048,0
+PTCT.US,D,20190130,000000,28.84,30.03,28.72,29.91,1294595,0
+PTCT.US,D,20190131,000000,29.67,31.71,29.59,31.13,1256877,0
+PTCT.US,D,20190201,000000,31.13,31.66,30.62,30.92,1127273,0
+PTCT.US,D,20190204,000000,30.85,31.37,30.58,30.71,465764,0
+PTCT.US,D,20190205,000000,30.84,31.6,30.32,30.5,852207,0
+PTCT.US,D,20190206,000000,30.5,30.85,30,30.09,529994,0
+PTCT.US,D,20190207,000000,29.77,30.505,29.15,29.53,766859,0
+PTCT.US,D,20190208,000000,29.5,30.09,29.46,29.72,581568,0
+PTCT.US,D,20190211,000000,29.89,30.27,29.64,29.89,306507,0
+PTCT.US,D,20190212,000000,30.12,30.98,29.92,30.41,802492,0
+PTCT.US,D,20190213,000000,30.73,31.01,29.61,29.7,624892,0
+PTCT.US,D,20190214,000000,29.67,29.83,28.97,29.05,481641,0
+PTCT.US,D,20190215,000000,29.2,29.74,29.06,29.68,805087,0
+PTCT.US,D,20190219,000000,29.69,30.54,29.64,29.78,785239,0
+PTCT.US,D,20190220,000000,29.79,31.33,29.6,31.13,1930379,0
+PTCT.US,D,20190221,000000,30.95,31.54,30.16,31.37,1056496,0
+PTCT.US,D,20190222,000000,31.64,33.26,31.05,32.94,1125102,0
+PTCT.US,D,20190225,000000,33.34,34.8,33.07,33.77,1120227,0
+PTCT.US,D,20190226,000000,33.52,34.27,32.905,34.21,674907,0
+PTCT.US,D,20190227,000000,34.15,35.41,34.15,35.23,718299,0
+PTCT.US,D,20190228,000000,35.34,35.41,33.9,34.54,808334,0
+PTCT.US,D,20190301,000000,33.03,35.62,32.1,35.56,1141031,0
+PTCT.US,D,20190304,000000,35.65,36.245,34.04,34.65,1100703,0
+PTCT.US,D,20190305,000000,34.65,35.87,33.74,34.99,766969,0
+PTCT.US,D,20190306,000000,34.6,35.24,33.86,33.86,801442,0
+PTCT.US,D,20190307,000000,33.97,33.97,33,33.42,578995,0
+PTCT.US,D,20190308,000000,33.43,33.68,32.85,33.58,487324,0
+PTCT.US,D,20190311,000000,33.62,34.84,32.96,34.82,565763,0
+PTCT.US,D,20190312,000000,34.82,35.32,34.32,34.72,546345,0
+PTCT.US,D,20190313,000000,34.9,35.14,34.09,35.05,477037,0
+PTCT.US,D,20190314,000000,35.05,35.66,34.84,35.23,512313,0
+PTCT.US,D,20190315,000000,35.51,36.47,35.34,36.15,1799266,0
+PTCT.US,D,20190318,000000,36.06,38.03,35.75,36.94,888536,0
+PTCT.US,D,20190319,000000,36.97,37.48,36.21,37.41,608566,0
+PTCT.US,D,20190320,000000,37.51,38.18,36.82,37.77,616093,0
+PTCT.US,D,20190321,000000,37.35,39.63,37.2,39.49,714518,0
+PTCT.US,D,20190322,000000,39.13,39.67,37.64,37.71,612329,0
+PTCT.US,D,20190325,000000,37.75,38.2,37.03,37.53,456875,0
+PTCT.US,D,20190326,000000,36.9,37.91,36.42,36.9,512180,0
+PTCT.US,D,20190327,000000,36.89,37.05,35.55,36.28,579193,0
+PTCT.US,D,20190328,000000,36.28,37.14,35.67,36.58,348126,0
+PTCT.US,D,20190329,000000,36.87,37.96,36.47,37.64,481742,0
+PTCT.US,D,20190401,000000,37.95,38.24,37.31,38.05,478544,0
+PTCT.US,D,20190402,000000,37.99,38.82,37.75,38.29,356995,0
+PTCT.US,D,20190403,000000,38.58,38.69,37.42,38.04,554335,0
+PTCT.US,D,20190404,000000,38.02,38.02,36.78,37.49,542429,0
+PTCT.US,D,20190405,000000,37.64,38.3,37.31,38.15,405055,0
+PTCT.US,D,20190408,000000,38.02,38.0247,36.82,36.88,492880,0
+PTCT.US,D,20190409,000000,36.87,38.3,36.58,37.7,830065,0
+PTCT.US,D,20190410,000000,37.9,39.205,37.87,38.66,342981,0
+PTCT.US,D,20190411,000000,39.47,40.32,38.01,38.6,800456,0
+PTCT.US,D,20190412,000000,38.79,38.94,37.15,37.43,446658,0
+PTCT.US,D,20190415,000000,37.46,38.41,37.05,38.35,571787,0
+PTCT.US,D,20190416,000000,38.67,38.67,37.58,37.86,443800,0
+PTCT.US,D,20190417,000000,37.91,38.07,35.29,35.42,951192,0
+PTCT.US,D,20190418,000000,35.45,36.28,34.51,36.09,558267,0
+PTCT.US,D,20190422,000000,35.8,37.95,35.8,36.29,752131,0
+PTCT.US,D,20190423,000000,36.47,36.9,35.8,36.61,944774,0
+PTCT.US,D,20190424,000000,36.61,37.44,35.895,37.19,770566,0
+PTCT.US,D,20190425,000000,37.15,38.9,36.95,38.79,396376,0
+PTCT.US,D,20190426,000000,38.65,39.64,38.22,39.26,517779,0
+PTCT.US,D,20190429,000000,39.27,39.54,38.18,38.37,504238,0
+PTCT.US,D,20190430,000000,38.28,38.83,37.01,37.42,459473,0
+PTCT.US,D,20190501,000000,37.38,38.505,36.22,36.3,481376,0
+PTCT.US,D,20190502,000000,36.36,37.76,36.09,37.38,638267,0
+PTCT.US,D,20190503,000000,36.94,37.53,35.23,36.81,1604738,0
+PTCT.US,D,20190506,000000,35.81,37.05,35.33,36.65,1784202,0
+PTCT.US,D,20190507,000000,39.61,40.8699,35.52,35.87,3088983,0
+PTCT.US,D,20190508,000000,35.69,38.86,35.51,38.7,1778341,0
+PTCT.US,D,20190509,000000,38.36,40.54,37.22,40.53,945274,0
+PTCT.US,D,20190510,000000,40.03,42,40.03,40.86,906149,0
+PTCT.US,D,20190513,000000,40.98,40.98,39.71,40.04,1368427,0
+PTCT.US,D,20190514,000000,40.14,40.44,38.985,39.39,761940,0
+PTCT.US,D,20190515,000000,38.97,40.66,38.97,40.39,607563,0
+PTCT.US,D,20190516,000000,40.63,40.91,39.82,39.96,656372,0
+PTCT.US,D,20190517,000000,39.54,39.95,38.745,38.93,670877,0
+PTCT.US,D,20190520,000000,38.52,38.54,37.21,37.39,1024363,0
+PTCT.US,D,20190521,000000,37.77,40.085,37.2,40.06,1187529,0
+PTCT.US,D,20190522,000000,39.93,41.22,39.93,40.39,870275,0
+PTCT.US,D,20190523,000000,39.87,40.09,38.75,39.39,598210,0
+PTCT.US,D,20190524,000000,39.74,40.635,39.02,39.47,419666,0
+PTCT.US,D,20190528,000000,39.85,41.23,39.675,40.35,505503,0
+PTCT.US,D,20190529,000000,40.01,40.82,39.13,40.19,1161059,0
+PTCT.US,D,20190530,000000,40.41,41.615,40.41,41,536948,0
+PTCT.US,D,20190531,000000,40.4,41.18,39.93,40.1,1584147,0
+PTCT.US,D,20190603,000000,40.1,40.7,39.34,39.95,1207753,0
+PTCT.US,D,20190604,000000,40.63,41.21,39.17,41.07,1548152,0
+PTCT.US,D,20190605,000000,41.22,41.75,40.44,41.63,686071,0
+PTCT.US,D,20190606,000000,41.52,41.96,39.9,40.3,590309,0
+PTCT.US,D,20190607,000000,40.48,42.42,40.12,41.89,1085563,0
+PTCT.US,D,20190610,000000,41.99,42.27,40.95,41.04,444423,0
+PTCT.US,D,20190611,000000,41.35,41.35,40.22,40.51,521893,0
+PTCT.US,D,20190612,000000,40.5,41.28,40.3,41.21,334004,0
+PTCT.US,D,20190613,000000,41.47,41.73,40.66,41.7,360704,0
+PTCT.US,D,20190614,000000,41.52,41.52,39.75,40.01,696759,0
+PTCT.US,D,20190617,000000,40.42,40.84,39.29,40.37,685402,0
+PTCT.US,D,20190618,000000,40.8,43.1953,40.8,42.74,607542,0
+PTCT.US,D,20190619,000000,42.59,43.22,42.205,42.9,552507,0
+PTCT.US,D,20190620,000000,43.39,44.13,42.1,43.96,789376,0
+PTCT.US,D,20190621,000000,43.71,43.71,42.5,43.65,1174404,0
+PTCT.US,D,20190624,000000,43.64,43.78,42.21,42.28,906884,0
+PTCT.US,D,20190625,000000,42.4,42.82,41.43,42.02,571734,0
+PTCT.US,D,20190626,000000,42.2,43,41.26,41.36,589544,0
+PTCT.US,D,20190627,000000,41.7,43.2,41.27,43.14,616520,0
+PTCT.US,D,20190628,000000,41.98,45,41.88,45,2015249,0
+PTCT.US,D,20190701,000000,45,45.8895,43.8453,45.17,835848,0
+PTCT.US,D,20190702,000000,45.42,45.57,44.57,44.92,362029,0
+PTCT.US,D,20190703,000000,44.43,45,43.43,44.98,367258,0
+PTCT.US,D,20190705,000000,44.76,45.74,43.93,44.07,479920,0
+PTCT.US,D,20190708,000000,44.12,44.93,43.16,43.52,608040,0
+PTCT.US,D,20190709,000000,43.35,44.5941,43.35,44.01,397032,0
+PTCT.US,D,20190710,000000,44.54,44.7,43.18,43.96,308266,0
+PTCT.US,D,20190711,000000,44.14,44.29,43,43.46,264769,0
+PTCT.US,D,20190712,000000,43.42,43.63,42.57,42.96,245073,0
+PTCT.US,D,20190715,000000,43.13,43.79,42.685,43.62,301261,0
+PTCT.US,D,20190716,000000,43.35,43.565,42.5,42.99,253613,0
+PTCT.US,D,20190717,000000,43.09,43.48,42.52,42.83,233527,0
+PTCT.US,D,20190718,000000,42.64,44.1,42.64,43.99,278273,0
+PTCT.US,D,20190719,000000,43.98,45.07,42.98,43.02,321912,0
+PTCT.US,D,20190722,000000,43.21,44.27,43.11,44.19,530484,0
+PTCT.US,D,20190723,000000,44.36,44.72,43.62,44.57,311936,0
+PTCT.US,D,20190724,000000,44.74,45.835,44.65,45.49,365438,0
+PTCT.US,D,20190725,000000,45.77,45.77,44.36,44.41,351921,0
+PTCT.US,D,20190726,000000,44.58,46.67,44.28,46.52,416819,0
+PTCT.US,D,20190729,000000,46.69,47.33,45.8,46.76,423885,0
+PTCT.US,D,20190730,000000,46.5,48.36,46.5,47.85,658871,0
+PTCT.US,D,20190731,000000,47.99,48.81,47.78,48.17,920848,0
+PTCT.US,D,20190801,000000,48.3,48.545,46.68,46.88,627578,0
+PTCT.US,D,20190802,000000,46.53,46.94,43.87,44.72,382083,0
+PTCT.US,D,20190805,000000,44.03,45.375,42.11,42.66,640649,0
+PTCT.US,D,20190806,000000,42.77,45.015,42.77,44.75,614648,0
+PTCT.US,D,20190807,000000,45.44,47,43.63,46.32,609144,0
+PTCT.US,D,20190808,000000,46.43,47.67,45.1784,47.11,432855,0
+PTCT.US,D,20190809,000000,46.88,47.885,46.09,47.1,422472,0
+PTCT.US,D,20190812,000000,46.82,46.86,45.83,46.31,325224,0
+PTCT.US,D,20190813,000000,46.14,47.505,45.25,46.4,202584,0
+PTCT.US,D,20190814,000000,45.29,46.26,43.54,44.89,522773,0
+PTCT.US,D,20190815,000000,44.93,45.51,44.135,44.34,422559,0
+PTCT.US,D,20190816,000000,44.88,45.35,44.47,45.12,370346,0
+PTCT.US,D,20190819,000000,45.65,46.77,44.54,46.49,261227,0
+PTCT.US,D,20190820,000000,46.31,46.87,45.6,45.71,157126,0
+PTCT.US,D,20190821,000000,46.26,46.5631,45.67,46.46,195858,0
+PTCT.US,D,20190822,000000,46.42,46.485,44.61,45.17,275249,0
+PTCT.US,D,20190823,000000,45,45.7299,43.52,43.68,266091,0
+PTCT.US,D,20190826,000000,44.19,44.4,43.17,44.31,256445,0
+PTCT.US,D,20190827,000000,44.78,45.19,42.9101,43.22,245426,0
+PTCT.US,D,20190828,000000,42.45,44.625,41.92,44.31,281217,0
+PTCT.US,D,20190829,000000,45,45.81,44.43,45.68,242743,0
+PTCT.US,D,20190830,000000,45.82,45.82,44.1,44.57,208621,0
+PTCT.US,D,20190903,000000,44.28,45.5,43.65,43.7,371131,0
+PTCT.US,D,20190904,000000,44.28,44.323,42.42,43.55,328762,0
+PTCT.US,D,20190905,000000,44.05,44.22,42.96,43.31,307393,0
+PTCT.US,D,20190906,000000,43.47,43.87,42.36,42.38,373852,0
+PTCT.US,D,20190909,000000,42.31,42.93,41.53,42.83,450021,0
+PTCT.US,D,20190910,000000,42.68,43,41.67,42.27,513209,0
+PTCT.US,D,20190911,000000,42.3,44.31,42.155,44.03,351360,0
+PTCT.US,D,20190912,000000,44.14,45.2,41.97,43.14,456763,0
+PTCT.US,D,20190913,000000,43.03,43.49,42.47,42.86,259917,0
+PTCT.US,D,20190916,000000,42.19,43.69,42.19,42.97,165660,0
+PTCT.US,D,20190917,000000,42.7,43.59,42.28,43.32,208986,0
+PTCT.US,D,20190918,000000,39.53,39.55,37.76,38.43,5778179,0
+PTCT.US,D,20190919,000000,38.75,39.35,38.26,39,1942520,0
+PTCT.US,D,20190920,000000,38.96,39.71,38.52,38.97,1763854,0
+PTCT.US,D,20190923,000000,38.91,39.815,38,39.08,681364,0
+PTCT.US,D,20190924,000000,39.35,39.35,36.51,37.17,1181358,0
+PTCT.US,D,20190925,000000,37.25,37.6,36.56,36.6,552999,0
+PTCT.US,D,20190926,000000,36.6,36.7375,35.38,35.88,978323,0
+PTCT.US,D,20190927,000000,35.85,36.195,34.54,34.62,843550,0
+PTCT.US,D,20190930,000000,34.54,34.54,33.05,33.82,1083975,0
+PTCT.US,D,20191001,000000,34.17,34.27,31.72,32.22,1672033,0
+PTCT.US,D,20191002,000000,32.08,34.25,31.49,34.04,985371,0
+PTCT.US,D,20191003,000000,33.78,35.03,33.15,33.98,706201,0
+PTCT.US,D,20191004,000000,34.06,35.23,33.66,35.18,686155,0
+PTCT.US,D,20191007,000000,34.68,35.21,33.6,34,462681,0
+PTCT.US,D,20191008,000000,33.48,34.2,32.88,33.65,615288,0
+PTCT.US,D,20191009,000000,34.1,34.1,33.38,33.66,326548,0
+PTCT.US,D,20191010,000000,33.85,34.87,33.68,34.38,614693,0
+PTCT.US,D,20191011,000000,34.88,35.66,34.675,35.29,458190,0
+PTCT.US,D,20191014,000000,35.16,36.28,34.81,35.33,367515,0
+PTCT.US,D,20191015,000000,35.51,36.8,35.3385,36.19,1207828,0
+PTCT.US,D,20191016,000000,36.11,36.56,35.56,36.105,672420,0
+PTCT.US,D,20191017,000000,36.33,36.985,36.105,36.79,306588,0
+PTCT.US,D,20191018,000000,36.55,37.46,36.12,36.28,315560,0
+PTCT.US,D,20191021,000000,36.55,36.81,36.24,36.49,458634,0
+PTCT.US,D,20191022,000000,36.79,37.93,36.49,37.43,615527,0
+PTCT.US,D,20191023,000000,37.39,38.48,37.11,37.88,504136,0
+PTCT.US,D,20191024,000000,38.18,38.355,37.79,38.08,469830,0
+PTCT.US,D,20191025,000000,38.1,39.09,37.85,38.98,716311,0
+PTCT.US,D,20191028,000000,39.3,40.1,38.765,39.97,630156,0
+PTCT.US,D,20191029,000000,39.97,40.505,39.05,39.31,531404,0
+PTCT.US,D,20191030,000000,40.5,42.66,40.26,40.74,2252443,0
+PTCT.US,D,20191031,000000,40.27,41.37,40.02,40.89,1151035,0
+PTCT.US,D,20191101,000000,41.28,41.44,40.71,40.91,1129659,0
+PTCT.US,D,20191104,000000,41.12,41.3,40.33,40.91,508058,0
+PTCT.US,D,20191105,000000,41.01,41.3525,40.26,40.5,713525,0
+PTCT.US,D,20191106,000000,40.63,41,39.75,39.87,651976,0
+PTCT.US,D,20191107,000000,40.13,40.19,39.55,39.92,625837,0
+PTCT.US,D,20191108,000000,40,41.3,39.52,41.18,685672,0
+PTCT.US,D,20191111,000000,42.63,43.15,41.16,41.3,1118912,0
+PTCT.US,D,20191112,000000,41.72,42.3,41.06,41.77,528847,0
+PTCT.US,D,20191113,000000,41.77,43.09,41.55,43,572383,0
+PTCT.US,D,20191114,000000,42.77,43.085,41.92,42.72,535582,0
+PTCT.US,D,20191115,000000,43.03,43.905,42.76,43.69,412803,0
+PTCT.US,D,20191118,000000,43.84,44.53,43.31,44.33,1069288,0
+PTCT.US,D,20191119,000000,44.49,45.44,44.05,44.88,633657,0
+PTCT.US,D,20191120,000000,44.68,45.39,43.45,43.79,994883,0
+PTCT.US,D,20191121,000000,43.78,43.78,42.03,42.88,937346,0
+PTCT.US,D,20191122,000000,43.2,43.81,42.25,43.62,677367,0
+PTCT.US,D,20191125,000000,44.28,47.4,44.25,45.56,1493594,0
+PTCT.US,D,20191126,000000,45.5,47.01,44.86,46.17,1160792,0
+PTCT.US,D,20191127,000000,46.35,47,45.98,46.69,529592,0
+PTCT.US,D,20191129,000000,46.63,47.19,46.24,46.96,197480,0
+PTCT.US,D,20191202,000000,47.16,47.73,46.4,47.61,1159824,0
+PTCT.US,D,20191203,000000,48.01,50.32,48.01,49.96,1472174,0
+PTCT.US,D,20191204,000000,50.12,50.22,48.98,50.07,1203450,0
+PTCT.US,D,20191205,000000,50.79,50.96,49.11,49.43,1005859,0
+PTCT.US,D,20191206,000000,49.7,50.17,48.84,49.2,915731,0
+PTCT.US,D,20191209,000000,49.32,49.75,48.14,48.23,525591,0
+PTCT.US,D,20191210,000000,48,49.2,47.96,48.65,564397,0
+PTCT.US,D,20191211,000000,48.88,49.472,47.92,48.13,335849,0
+PTCT.US,D,20191212,000000,48.03,48.86,47.28,47.72,356992,0
+PTCT.US,D,20191213,000000,47.39,48.75,47.2,48.25,980488,0
+PTCT.US,D,20191216,000000,48.78,49.12,48.03,48.45,728120,0
+PTCT.US,D,20191217,000000,47.99,49.09,47.94,48.95,519117,0
+PTCT.US,D,20191218,000000,49.03,49.2679,47.75,48.02,422343,0
+PTCT.US,D,20191219,000000,48.27,48.75,47.665,48.38,553290,0
+PTCT.US,D,20191220,000000,48.48,48.75,47.82,48.57,1279028,0
+PTCT.US,D,20191223,000000,48.8,49.68,47.75,49.33,588041,0
+PTCT.US,D,20191224,000000,49.55,49.77,49.02,49.73,105666,0
+PTCT.US,D,20191226,000000,49.49,49.63,48.87,48.93,243962,0
+PTCT.US,D,20191227,000000,48.96,49.07,48.335,48.81,382626,0
+PTCT.US,D,20191230,000000,48.9,49.04,47.125,47.55,389689,0
+PTCT.US,D,20191231,000000,47.41,48.24,47.23,48.03,253503,0
+PTCT.US,D,20200102,000000,48.36,48.49,47.5,48.44,406935,0
+PTCT.US,D,20200103,000000,47.42,48.84,47.37,48.31,427507,0
+PTCT.US,D,20200106,000000,47.73,49.69,47.55,49.61,733534,0
+PTCT.US,D,20200107,000000,49.29,52.11,49.1,51.49,1294222,0
+PTCT.US,D,20200108,000000,51.56,52.64,51.22,51.96,770452,0
+PTCT.US,D,20200109,000000,51.54,53.29,51.38,52.23,627291,0
+PTCT.US,D,20200110,000000,51.75,52.345,50.24,50.51,644461,0
+PTCT.US,D,20200113,000000,50.48,50.48,47.9,48.39,1300542,0
+PTCT.US,D,20200114,000000,48.23,50.29,47.83,50.06,578179,0
+PTCT.US,D,20200115,000000,50.21,52.02,49.55,51.5,793809,0
+PTCT.US,D,20200116,000000,51.87,53.61,51.58,52.47,933209,0
+PTCT.US,D,20200117,000000,52.84,53.8499,52.56,53.8,779998,0
+PTCT.US,D,20200121,000000,53.27,54.37,53.08,53.51,925153,0
+PTCT.US,D,20200122,000000,52.88,54.17,52.18,53.74,775256,0
+PTCT.US,D,20200123,000000,53.75,53.75,52.37,53.33,789649,0
+PTCT.US,D,20200124,000000,53.56,53.88,51.81,51.92,501298,0
+PTCT.US,D,20200127,000000,50.9,51.56,50.21,51.09,1322777,0
+PTCT.US,D,20200128,000000,51.46,52.46,50.64,51.53,645043,0
+PTCT.US,D,20200129,000000,51.71,52.09,51.12,51.16,457966,0
+PTCT.US,D,20200130,000000,50.39,51.55,50.06,51.23,730594,0
+PTCT.US,D,20200131,000000,51.25,51.93,50.48,51.5,530900,0
+PTCT.US,D,20200203,000000,52.03,52.3,51.04,52.25,1013888,0
+PTCT.US,D,20200204,000000,53,54.412,52.415,53.74,1063099,0
+PTCT.US,D,20200205,000000,54.36,55,52.16,53.38,948044,0
+PTCT.US,D,20200206,000000,47,55.21,46.8,54.935,3660921,0
+PTCT.US,D,20200207,000000,54.11,54.455,51.63,53.79,1234099,0
+PTCT.US,D,20200210,000000,53.92,55.31,53.715,55.22,637514,0
+PTCT.US,D,20200211,000000,55.81,56.89,54.985,56.14,787986,0
+PTCT.US,D,20200212,000000,56.61,58.445,56.25,57.81,758390,0
+PTCT.US,D,20200213,000000,57.5,58,56.4,56.77,567408,0
+PTCT.US,D,20200214,000000,56.83,58.44,56.63,57.75,554843,0
+PTCT.US,D,20200218,000000,57.74,58.95,56.5425,58.36,461460,0
+PTCT.US,D,20200219,000000,58.36,59.89,58.345,59.36,729476,0
+PTCT.US,D,20200220,000000,57.47,58.14,55.655,57.35,1250183,0
+PTCT.US,D,20200221,000000,57.46,57.68,55,57.18,1088441,0
+PTCT.US,D,20200224,000000,55.5471,56.44,54.49,54.89,1607435,0
+PTCT.US,D,20200225,000000,55.33,55.87,52.145,52.82,917517,0
+PTCT.US,D,20200226,000000,53.21,55.44,53.01,54.34,732961,0
+PTCT.US,D,20200227,000000,53.49,57.37,51.41,53.54,1050288,0
+PTCT.US,D,20200228,000000,51.86,54.84,51.86,54.84,939478,0
+PTCT.US,D,20200302,000000,54.99,55.23,52.72,54.93,1686332,0
+PTCT.US,D,20200303,000000,55.07,56.8,50.225,51.87,1285675,0
+PTCT.US,D,20200304,000000,52.94,56.93,52.22,56.71,1149625,0
+PTCT.US,D,20200305,000000,55,57.06,54.405,55.43,792050,0
+PTCT.US,D,20200306,000000,53.86,55.26,53.71,55.06,705691,0
+PTCT.US,D,20200309,000000,51.61,54.74,50.82,50.99,1104098,0
+PTCT.US,D,20200310,000000,52.52,52.52,47.39,51.35,1317855,0
+PTCT.US,D,20200311,000000,50.04,52.15,46.89,47.08,1017245,0
+PTCT.US,D,20200312,000000,43.63,44.22,40.01,41.7,1615396,0
+PTCT.US,D,20200313,000000,43.76,44.06,39.62,43.94,1133198,0
+PTCT.US,D,20200316,000000,39.92,40.0286,30.8,32.37,2330224,0
+PTCT.US,D,20200317,000000,33.05,36.78,30.7923,36.09,1602507,0
+PTCT.US,D,20200318,000000,33.65,37.66,33.54,37.02,1373751,0
+PTCT.US,D,20200319,000000,37.57,40.48,35.368,39.33,1363931,0
+PTCT.US,D,20200320,000000,39.53,42.12,38.67,39.54,1774265,0
+PTCT.US,D,20200323,000000,40.33,41.48,37.21,40.79,1067857,0
+PTCT.US,D,20200324,000000,42.95,42.95,39.49,42.53,1099153,0
+PTCT.US,D,20200325,000000,42.23,43.45,39.95,41.72,835164,0
+PTCT.US,D,20200326,000000,42.04,44.47,40.365,43.42,733060,0
+PTCT.US,D,20200327,000000,41.84,43.16,40.09,40.34,672304,0
+PTCT.US,D,20200330,000000,40.87,42.895,40.34,42.54,365533,0
+PTCT.US,D,20200331,000000,42.23,44.9,40.3863,44.61,772406,0
+PTCT.US,D,20200401,000000,43.03,45.62,42.59,44.61,720969,0
+PTCT.US,D,20200402,000000,44.42,45.77,42.04,44.96,685644,0
+PTCT.US,D,20200403,000000,44.31,45.76,42.25,42.56,631880,0
+PTCT.US,D,20200406,000000,43.74,46.29,43.74,44.96,762112,0
+PTCT.US,D,20200407,000000,46.3,46.98,42.08,42.79,790707,0
+PTCT.US,D,20200408,000000,41.55,44.37,40.03,44.15,938894,0
+PTCT.US,D,20200409,000000,47.31,47.81,44.28,45.43,694105,0
+PTCT.US,D,20200413,000000,45.16,45.93,43.97,44.92,263710,0
+PTCT.US,D,20200414,000000,46.06,47.945,45.5101,47.38,557905,0
+PTCT.US,D,20200415,000000,46.69,47.73,46.02,46.67,504775,0
+PTCT.US,D,20200416,000000,46.01,48.2,45.71,47.49,517829,0
+PTCT.US,D,20200417,000000,48.34,50.44,47.91,49.78,953191,0
+PTCT.US,D,20200420,000000,49.06,52.21,48.4203,51.4,1243914,0
+PTCT.US,D,20200421,000000,50.09,51.035,47.745,49.15,769155,0
+PTCT.US,D,20200422,000000,49.98,50.83,48.69,49.76,356191,0
+PTCT.US,D,20200423,000000,49.92,52.05,49.08,49.4,569214,0
+PTCT.US,D,20200424,000000,49.92,53.455,49.1,53.06,749730,0
+PTCT.US,D,20200427,000000,53.99,54.89,52.95,53.51,1186357,0
+PTCT.US,D,20200428,000000,54.16,55,51.16,53.85,1030051,0
+PTCT.US,D,20200429,000000,54.34,54.4,52.35,53.54,506995,0
+PTCT.US,D,20200430,000000,53.1,53.62,50.68,50.92,659827,0
+PTCT.US,D,20200501,000000,48.7,50.15,46.535,48,1173089,0
+PTCT.US,D,20200504,000000,48,48.78,46.5,48.2,597315,0
+PTCT.US,D,20200505,000000,49.05,51.15,48.73,49.3,807271,0
+PTCT.US,D,20200506,000000,49.76,49.76,47.945,48.22,388988,0
+PTCT.US,D,20200507,000000,50.1,50.1,46.11,46.91,1108285,0
+PTCT.US,D,20200508,000000,47.04,47.205,44.41,44.5,1010308,0
+PTCT.US,D,20200511,000000,44.09,47.5335,43.645,47.06,753683,0
+PTCT.US,D,20200512,000000,47.77,49.32,47.36,47.36,855217,0
+PTCT.US,D,20200513,000000,46.98,47.83,44.712,45.57,571388,0
+PTCT.US,D,20200514,000000,45.1,46.02,43.93,46,579555,0
+PTCT.US,D,20200515,000000,45.73,48.85,45.715,48.83,694041,0
+PTCT.US,D,20200518,000000,50.48,50.58,48.62,49.64,622452,0
+PTCT.US,D,20200519,000000,49.57,50.04,47.7,47.78,360909,0
+PTCT.US,D,20200520,000000,48.52,50.26,47.88,50.13,711325,0
+PTCT.US,D,20200521,000000,50.5,51.05,47.93,49.94,427827,0
+PTCT.US,D,20200522,000000,50.01,50.68,49.575,50.61,221202,0
+PTCT.US,D,20200526,000000,51.92,52.15,50.09,50.3,567760,0
+PTCT.US,D,20200527,000000,50.23,50.23,47.74,49.63,461246,0
+PTCT.US,D,20200528,000000,50.38,50.99,49.53,49.9,516289,0
+PTCT.US,D,20200529,000000,49.69,50.775,48.92,50.71,516638,0
+PTCT.US,D,20200601,000000,50.94,51,49.32,49.48,717912,0
+PTCT.US,D,20200602,000000,49.77,51.03,48.76,50.95,747818,0
+PTCT.US,D,20200603,000000,51.35,52.465,49.9,49.93,1003269,0
+PTCT.US,D,20200604,000000,49.26,49.69,47.08,47.84,561697,0
+PTCT.US,D,20200605,000000,48.39,50.55,46.9,50.48,855871,0
+PTCT.US,D,20200608,000000,50.92,51.56,50.08,50.71,645346,0
+PTCT.US,D,20200609,000000,50.69,50.84,49.38,49.73,586590,0
+PTCT.US,D,20200610,000000,50.17,50.54,49.73,49.8,459069,0
+PTCT.US,D,20200611,000000,48.36,49.94,48.01,48.17,672126,0
+PTCT.US,D,20200612,000000,48.95,49.84,47.5,49.265,647192,0
+PTCT.US,D,20200615,000000,48.35,50.13,46.76,49.23,485132,0
+PTCT.US,D,20200616,000000,50.4,51.13,49.445,50.595,669489,0
+PTCT.US,D,20200617,000000,51.5,52.365,50.06,50.34,662530,0
+PTCT.US,D,20200618,000000,49.87,51.35,49.6,50.36,427668,0
+PTCT.US,D,20200619,000000,50.37,51.05,49.68,51.03,1082545,0
+PTCT.US,D,20200622,000000,51.02,53.5,49.67,53.27,987592,0
+PTCT.US,D,20200623,000000,53.67,54.85,52.85,53.81,878007,0
+PTCT.US,D,20200624,000000,53.49,54.12,51.55,52.615,532910,0
+PTCT.US,D,20200625,000000,52.84,55,51.97,54.98,695399,0
+PTCT.US,D,20200626,000000,54.98,54.98,52.54,52.67,1171251,0
+PTCT.US,D,20200629,000000,52.5,53,49.64,50.64,497656,0
+PTCT.US,D,20200630,000000,50,51,49.21,50.74,864232,0
+PTCT.US,D,20200701,000000,50.5,52.45,50.47,51.6,529526,0
+PTCT.US,D,20200702,000000,51.58,53.38,51.14,53,598269,0
+PTCT.US,D,20200706,000000,52.98,55,52.96,54.07,778073,0
+PTCT.US,D,20200707,000000,53.92,55.8,53.56,55.01,647396,0
+PTCT.US,D,20200708,000000,55.09,57.1,54.75,57.07,866535,0
+PTCT.US,D,20200709,000000,57.63,58.13,56.32,56.88,842523,0
+PTCT.US,D,20200710,000000,56.73,56.73,54.98,54.98,379928,0
+PTCT.US,D,20200713,000000,55.69,56.19,52.68,52.8,501179,0
+PTCT.US,D,20200714,000000,52.65,54.48,52.02,54.46,428477,0
+PTCT.US,D,20200715,000000,55.44,56.62,54.69,55.6,464974,0
+PTCT.US,D,20200716,000000,55.14,55.82,53.99,55.15,498241,0
+PTCT.US,D,20200717,000000,55.16,56.31,54.96,55.7,329446,0
+PTCT.US,D,20200720,000000,53.99,57.66,53.27,53.29,1378422,0
+PTCT.US,D,20200721,000000,53.1,53.1,47.44,48.12,2050173,0
+PTCT.US,D,20200722,000000,48.01,49.55,46.54,47.46,1024549,0
+PTCT.US,D,20200723,000000,47.64,48.55,46.815,47.82,693094,0
+PTCT.US,D,20200724,000000,47.33,47.975,46.34,47.15,732577,0
+PTCT.US,D,20200727,000000,47.26,49.01,47.26,48.77,694410,0
+PTCT.US,D,20200728,000000,48.86,49.03,47.87,47.94,495047,0
+PTCT.US,D,20200729,000000,48.15,48.41,46.64,47.03,713968,0
+PTCT.US,D,20200730,000000,46.65,47.73,46.65,47.25,516881,0
+PTCT.US,D,20200731,000000,47.67,47.67,45.56,46.33,506617,0
+PTCT.US,D,20200803,000000,46.44,47.88,46.01,47.67,2298555,0
+PTCT.US,D,20200804,000000,47.69,48.59,47,48.49,1999113,0
+PTCT.US,D,20200805,000000,49.16,49.25,48.13,48.97,1349463,0
+PTCT.US,D,20200806,000000,45.04,47.395,44.78,47.02,3048250,0
+PTCT.US,D,20200807,000000,47.16,50.38,46.6999,47.83,2125658,0
+PTCT.US,D,20200810,000000,49.84,49.88,47.85,48.03,636125,0
+PTCT.US,D,20200811,000000,48.21,49.535,46.87,48,690999,0
+PTCT.US,D,20200812,000000,48.32,48.98,46.99,47.47,1029379,0
+PTCT.US,D,20200813,000000,47.8,49.86,47.42,49.49,951674,0
+PTCT.US,D,20200814,000000,49.6,50.02,48.72,49.02,482078,0
+PTCT.US,D,20200817,000000,49.08,51.23,48.8,50.44,496143,0
+PTCT.US,D,20200818,000000,50.63,50.63,48.83,49.13,322117,0
+PTCT.US,D,20200819,000000,49.43,49.88,48.5,49.13,410212,0
+PTCT.US,D,20200820,000000,49.11,49.11,47.78,48.47,345920,0
+PTCT.US,D,20200821,000000,48.4,48.77,47.975,48.58,337841,0
+PTCT.US,D,20200824,000000,48.49,49.06,47.32,48.04,466806,0
+PTCT.US,D,20200825,000000,48.86,50.46,48.2,50.01,1050436,0
+PTCT.US,D,20200826,000000,50.01,50.22,47.545,47.88,395098,0
+PTCT.US,D,20200827,000000,47.95,49.51,47.3,48.23,342091,0
+PTCT.US,D,20200828,000000,48.59,48.79,47.79,48.75,431096,0
+PTCT.US,D,20200831,000000,49.21,50.45,48.6,49.425,584536,0
+PTCT.US,D,20200901,000000,49.49,50.37,48.94,49.5,640199,0
+PTCT.US,D,20200902,000000,49.25,50.74,49.03,50.34,550502,0
+PTCT.US,D,20200903,000000,50.31,50.79,47.84,48.5,475726,0
+PTCT.US,D,20200904,000000,48.76,49.01,46.65,48,493332,0
+PTCT.US,D,20200908,000000,47.38,48.61,46.86,47.51,512586,0
+PTCT.US,D,20200909,000000,48,48.75,47.4,48.19,419691,0
+PTCT.US,D,20200910,000000,48.35,48.84,46.26,46.27,515030,0
+PTCT.US,D,20200911,000000,46.4,46.69,44.77,45.6,382452,0
+PTCT.US,D,20200914,000000,46.39,48.86,46,48.72,593332,0
+PTCT.US,D,20200915,000000,49.11,49.61,47.15,47.59,871310,0
+PTCT.US,D,20200916,000000,48.06,48.46,46.6,46.82,459363,0
+PTCT.US,D,20200917,000000,46.22,47.85,46.01,47.5,459194,0
+PTCT.US,D,20200918,000000,48.08,48.15,46.16,47.22,635272,0
+PTCT.US,D,20200921,000000,46.66,47.55,45.16,45.46,529322,0
+PTCT.US,D,20200922,000000,45.34,46.3,44.185,46.12,421886,0
+PTCT.US,D,20200923,000000,46.24,48.075,45.37,45.41,351448,0
+PTCT.US,D,20200924,000000,45.4,46.54,44.34,46.38,491431,0
+PTCT.US,D,20200925,000000,46.48,47.8,45.95,46.6,524398,0
+PTCT.US,D,20200928,000000,46.89,48.04,46.54,47.69,449639,0
+PTCT.US,D,20200929,000000,47.78,48.28,47.24,47.27,245528,0
+PTCT.US,D,20200930,000000,47.19,47.88,46.26,46.75,258169,0
+PTCT.US,D,20201001,000000,46.86,49.14,46.86,48.93,409496,0
+PTCT.US,D,20201002,000000,48.08,49.66,47.1,47.96,339545,0
+PTCT.US,D,20201005,000000,48.68,50,48.68,49.97,573895,0
+PTCT.US,D,20201006,000000,49.95,50.67,49.35,49.64,511899,0
+PTCT.US,D,20201007,000000,52.61,54.13,51.85,53.61,1078071,0
+PTCT.US,D,20201008,000000,53.89,54.055,52.54,53.07,274954,0
+PTCT.US,D,20201009,000000,53.28,53.82,52.82,53.81,240399,0
+PTCT.US,D,20201012,000000,54,54.87,53.06,54.58,265748,0
+PTCT.US,D,20201013,000000,54.53,55.1,52.7327,54.6,323952,0
+PTCT.US,D,20201014,000000,54.63,54.9,52.23,52.35,360084,0
+PTCT.US,D,20201015,000000,51.85,52.67,50.9,51.6,442358,0
+PTCT.US,D,20201016,000000,51.29,52.27,51.08,51.39,315511,0
+PTCT.US,D,20201019,000000,51.67,52.16,51.035,52.09,308464,0
+PTCT.US,D,20201020,000000,52.55,52.99,51.285,51.51,181455,0
+PTCT.US,D,20201021,000000,51,52.19,50.74,51.22,343637,0
+PTCT.US,D,20201022,000000,51.45,53.14,51.45,51.98,369100,0
+PTCT.US,D,20201023,000000,52.39,52.47,51.345,51.96,221013,0
+PTCT.US,D,20201026,000000,51.14,52.33,50.9101,51.95,364028,0
+PTCT.US,D,20201027,000000,52.16,53.97,51.15,53.26,385068,0
+PTCT.US,D,20201028,000000,52.67,53.16,50.77,52.47,637508,0
+PTCT.US,D,20201029,000000,52.49,54.27,51.235,53.89,378815,0
+PTCT.US,D,20201030,000000,55,55,50.77,52.19,742251,0
+PTCT.US,D,20201102,000000,52.96,55.09,52.37,55.02,568960,0
+PTCT.US,D,20201103,000000,54.75,57.435,53.98,56.87,622112,0
+PTCT.US,D,20201104,000000,57.44,61.68,56.6233,60.5,1507169,0
+PTCT.US,D,20201105,000000,60.21,60.74,56.85,59.32,426117,0
+PTCT.US,D,20201106,000000,59.1,59.75,58.35,59.38,260822,0
+PTCT.US,D,20201109,000000,61.4,61.765,59.15,59.21,482031,0
+PTCT.US,D,20201110,000000,59.74,60.73,57,59.25,478981,0
+PTCT.US,D,20201111,000000,59.88,60.33,58.665,60,280749,0
+PTCT.US,D,20201112,000000,59.74,60.68,59.06,59.49,219918,0
+PTCT.US,D,20201113,000000,58.88,60.4,58.88,60.1,248752,0
+PTCT.US,D,20201116,000000,60.18,61.29,59.34,61.2,441843,0
+PTCT.US,D,20201117,000000,61,63,60.4,62.81,477742,0
+PTCT.US,D,20201118,000000,63,63.61,61.72,61.73,424302,0
+PTCT.US,D,20201119,000000,61.71,63.12,61.56,62.83,205145,0
+PTCT.US,D,20201120,000000,62.29,63.68,61.915,63.13,395816,0
+PTCT.US,D,20201123,000000,63.71,64,62,62.24,416372,0
+PTCT.US,D,20201124,000000,62.84,63.88,62,63.15,485609,0
+PTCT.US,D,20201125,000000,63.49,64.62,63.22,63.53,319000,0
+PTCT.US,D,20201127,000000,64,64.61,63.2773,63.99,245476,0
+PTCT.US,D,20201130,000000,62.35,63.13,59.68,62.57,756981,0
+PTCT.US,D,20201201,000000,63.07,64.325,61.98,62.79,1054733,0
+PTCT.US,D,20201202,000000,62.76,64.33,61.1,63.86,331907,0
+PTCT.US,D,20201203,000000,64.15,64.665,63.41,64.15,579912,0
+PTCT.US,D,20201204,000000,64.75,66,63.175,65.71,400278,0
+PTCT.US,D,20201207,000000,65.5,66.51,59.1001,59.12,1010593,0
+PTCT.US,D,20201208,000000,59.48,64.09,59.48,63.95,505343,0
+PTCT.US,D,20201209,000000,64.41,64.76,61.37,61.99,404512,0
+PTCT.US,D,20201210,000000,61.56,64.61,61.56,63.79,473819,0
+PTCT.US,D,20201211,000000,63.3,65.55,62.39,64.98,480867,0
+PTCT.US,D,20201214,000000,65.97,68.81,65.36,66.01,596328,0
+PTCT.US,D,20201215,000000,66.42,67.22,65.32,66.37,286204,0
+PTCT.US,D,20201216,000000,66.25,66.925,64.27,64.73,369591,0
+PTCT.US,D,20201217,000000,65,65.785,64.22,65.34,433904,0
+PTCT.US,D,20201218,000000,65.82,67.91,65.52,67.64,1194011,0
+PTCT.US,D,20201221,000000,66.31,67,64.595,65.09,676810,0
+PTCT.US,D,20201222,000000,65.01,67.67,64.37,65.86,378950,0
+PTCT.US,D,20201223,000000,65.89,65.91,63.935,65.54,283771,0
+PTCT.US,D,20201224,000000,66.4,66.51,64.89,65.05,78527,0
+PTCT.US,D,20201228,000000,65.18,65.54,63.85,64.13,369754,0
+PTCT.US,D,20201229,000000,63.95,64.53,62.25,63.45,217672,0
+PTCT.US,D,20201230,000000,63.73,63.73,60.885,61.08,612006,0
+PTCT.US,D,20201231,000000,61.39,61.87,60.07,61.03,230368,0
+PTCT.US,D,20210104,000000,60.65,61.36,59.71,60.5,1046633,0
+PTCT.US,D,20210105,000000,61.52,65.04,61.14,64.79,648382,0
+PTCT.US,D,20210106,000000,64.92,67.28,64.235,66.49,481972,0
+PTCT.US,D,20210107,000000,66.51,68.98,66.51,68.92,496964,0
+PTCT.US,D,20210108,000000,68.25,70.82,65.58,67.58,611058,0
+PTCT.US,D,20210111,000000,66.36,67.81,66.19,66.27,336864,0
+PTCT.US,D,20210112,000000,66.33,68.515,66.33,67.05,313975,0
+PTCT.US,D,20210113,000000,66.57,67.585,65.89,66.64,280545,0
+PTCT.US,D,20210114,000000,67.13,68.88,66.58,68.72,309597,0
+PTCT.US,D,20210115,000000,68.32,69.48,67.59,68.49,247330,0
+PTCT.US,D,20210119,000000,68.55,68.85,65.3,65.62,672983,0
+PTCT.US,D,20210120,000000,65.64,66.64,63.38,63.795,686203,0
+PTCT.US,D,20210121,000000,63.48,65.06,62.26,63.05,248845,0
+PTCT.US,D,20210122,000000,62.34,64.13,62.25,63.36,404967,0
+PTCT.US,D,20210125,000000,63.25,63.61,60.69,63.52,340940,0
+PTCT.US,D,20210126,000000,63.52,63.52,60.82,61.18,248503,0
+PTCT.US,D,20210127,000000,60.03,60.44,55.68,56.67,912582,0
+PTCT.US,D,20210128,000000,56.73,58.45,56,56.37,502325,0
+PTCT.US,D,20210129,000000,56.09,59.08,55.47,57.82,928844,0
+PTCT.US,D,20210201,000000,58.98,59.36,55.91,56.79,674216,0
+PTCT.US,D,20210202,000000,57.64,61.62,57.25,60.24,769852,0
+PTCT.US,D,20210203,000000,59.96,61.89,59.96,60.77,420964,0
+PTCT.US,D,20210204,000000,60.93,63.85,60.01,63.08,583498,0
+PTCT.US,D,20210205,000000,60,64.675,59.45,63.55,954710,0
+PTCT.US,D,20210208,000000,63.59,66.01,61.1501,63.94,396745,0
+PTCT.US,D,20210209,000000,64.16,64.43,63.1043,63.75,286517,0
+PTCT.US,D,20210210,000000,64.58,65.49,63.35,63.74,365499,0
+PTCT.US,D,20210211,000000,64.47,64.63,63.07,63.275,599361,0
+PTCT.US,D,20210212,000000,61.81,62.89,61.38,61.43,779383,0
+PTCT.US,D,20210216,000000,61.43,61.66,59.98,60.41,500471,0
+PTCT.US,D,20210217,000000,60.95,60.95,58.93,59.48,536496,0
+PTCT.US,D,20210218,000000,58.56,59.905,58.01,58.84,378327,0
+PTCT.US,D,20210219,000000,59.11,60.43,57.9,58.08,534721,0
+PTCT.US,D,20210222,000000,57.35,58.95,57,57.4,526117,0
+PTCT.US,D,20210223,000000,56.71,58.725,56,57.29,540995,0
+PTCT.US,D,20210224,000000,57.06,58.99,56.27,57.63,588677,0
+PTCT.US,D,20210225,000000,57.64,58.53,55.09,55.19,515506,0
+PTCT.US,D,20210226,000000,54.41,57.68,54,57.1,972410,0
+PTCT.US,D,20210301,000000,57.86,58.44,56.91,58.16,635443,0
+PTCT.US,D,20210302,000000,58.18,58.75,57.09,57.32,407074,0
+PTCT.US,D,20210303,000000,57.42,58.015,56.36,57,398897,0
+PTCT.US,D,20210304,000000,56.89,58.71,55.67,57.87,920265,0
+PTCT.US,D,20210305,000000,58.61,60.24,56.3727,60.14,926818,0
+PTCT.US,D,20210308,000000,60.48,60.57,58.3,58.41,444501,0
+PTCT.US,D,20210309,000000,59.6,60.61,58.64,59.16,363834,0
+PTCT.US,D,20210310,000000,59.58,60.135,55.77,56.55,638287,0
+PTCT.US,D,20210311,000000,57.53,58.44,56.82,57.23,401234,0
+PTCT.US,D,20210312,000000,56.28,59.189,55.815,58.45,429401,0
+PTCT.US,D,20210315,000000,58.05,58.88,57.53,58.07,229599,0
+PTCT.US,D,20210316,000000,58,59.48,56.35,57.7,581981,0
+PTCT.US,D,20210317,000000,57.64,57.64,55.095,55.75,596889,0
+PTCT.US,D,20210318,000000,55.28,58.58,55.15,55.51,381145,0
+PTCT.US,D,20210319,000000,55.69,57.19,55.36,56.18,1123684,0
+PTCT.US,D,20210322,000000,56.1,57.815,55.78,57.02,362912,0
+PTCT.US,D,20210323,000000,55.21,55.25,51.58,52.03,1437454,0
+PTCT.US,D,20210324,000000,52.56,52.99,49.33,49.53,608666,0
+PTCT.US,D,20210325,000000,49.56,50.44,48.14,50.08,506619,0
+PTCT.US,D,20210326,000000,50.25,51.59,48.41,49.21,280962,0
+PTCT.US,D,20210329,000000,49.84,50.265,48.02,48.06,426865,0
+PTCT.US,D,20210330,000000,47.72,48.11,46.51,46.8,773522,0
+PTCT.US,D,20210331,000000,46.97,47.9775,46.64,47.35,1122987,0
+PTCT.US,D,20210401,000000,47.79,50.08,47.68,49.19,537748,0
+PTCT.US,D,20210405,000000,49.41,49.8,48.8,49.37,342115,0
+PTCT.US,D,20210406,000000,49.43,49.855,48.58,48.86,336171,0
+PTCT.US,D,20210407,000000,48.87,49.175,48.03,48.28,336527,0
+PTCT.US,D,20210408,000000,48.69,49.39,47.93,48.26,419383,0
+PTCT.US,D,20210409,000000,48.15,48.18,46.85,47.6,309579,0
+PTCT.US,D,20210412,000000,47.63,47.72,46.4,47.13,588693,0
+PTCT.US,D,20210413,000000,47.4,47.67,46.01,47.31,238083,0
+PTCT.US,D,20210414,000000,47.38,49.415,47.38,47.9,621247,0
+PTCT.US,D,20210415,000000,48.23,50.26,47.22,48.19,535301,0
+PTCT.US,D,20210416,000000,49.05,49.45,48.25,48.59,431501,0
+PTCT.US,D,20210419,000000,47.93,48.72,47.21,47.54,461191,0
+PTCT.US,D,20210420,000000,47.15,48.37,46.15,46.31,816739,0
+PTCT.US,D,20210421,000000,46.17,46.99,45.07,45.96,635756,0
+PTCT.US,D,20210422,000000,45.54,47.135,45.01,46.82,581281,0
+PTCT.US,D,20210423,000000,46.74,47.72,44.85,45.75,465489,0
+PTCT.US,D,20210426,000000,46.16,47.2,44.86,46.6,584041,0
+PTCT.US,D,20210427,000000,47.1,47.1,45.86,46.08,726609,0
+PTCT.US,D,20210428,000000,45.73,45.91,43.33,43.35,817417,0
+PTCT.US,D,20210429,000000,43.7,43.705,41.35,42.5,1017895,0
+PTCT.US,D,20210430,000000,41.92,42.4,40.7242,41.21,887539,0
+PTCT.US,D,20210503,000000,41.27,41.39,39.68,40.77,1483656,0
+PTCT.US,D,20210504,000000,40.89,40.9637,38.01,38.47,1406427,0
+PTCT.US,D,20210505,000000,38.26,41.21,38.26,40.88,1175214,0
+PTCT.US,D,20210506,000000,41.03,41.35,39.5,40.33,754404,0
+PTCT.US,D,20210507,000000,41.425,41.735,40.18,40.24,636472,0
+PTCT.US,D,20210510,000000,39.94,40.03,38.7,38.9,419200,0
+PTCT.US,D,20210511,000000,37.87,39.97,37.79,38.75,367858,0
+PTCT.US,D,20210512,000000,38.31,39.51,38.05,38.29,570776,0
+PTCT.US,D,20210513,000000,38.41,39.11,37.42,38.39,496209,0
+PTCT.US,D,20210514,000000,38.22,38.25,37.122,37.99,695526,0
+PTCT.US,D,20210517,000000,37.96,38.925,37.38,38,442641,0
+PTCT.US,D,20210518,000000,38.18,39.21,38.14,38.25,502743,0
+PTCT.US,D,20210519,000000,37.86,38.215,37.22,37.95,356932,0
+PTCT.US,D,20210520,000000,38.1,39.35,38.1,39.19,441506,0
+PTCT.US,D,20210521,000000,39.55,39.75,38.86,39.43,518109,0
+PTCT.US,D,20210524,000000,39.69,40.36,39.12,39.16,451898,0
+PTCT.US,D,20210525,000000,39.09,39.83,39.09,39.65,406103,0
+PTCT.US,D,20210526,000000,39.63,40.5,39.185,39.82,441959,0
+PTCT.US,D,20210527,000000,39.78,39.995,38.74,39.16,420235,0
+PTCT.US,D,20210528,000000,39.42,40.38,38.91,39.27,423123,0
+PTCT.US,D,20210601,000000,39.29,39.29,38.105,38.86,352943,0
+PTCT.US,D,20210602,000000,38.76,39.36,37.92,38.74,314914,0
+PTCT.US,D,20210603,000000,38.57,39.19,37.72,38.49,401879,0
+PTCT.US,D,20210604,000000,38.64,39.46,38.56,39.18,278856,0
+PTCT.US,D,20210607,000000,39.37,42.25,38.48,41.81,792046,0
+PTCT.US,D,20210608,000000,41.98,42.54,40.72,41.8,471786,0
+PTCT.US,D,20210609,000000,42.13,42.63,41.52,41.8,277351,0
+PTCT.US,D,20210610,000000,41.93,43.32,41.5336,43.17,536013,0
+PTCT.US,D,20210611,000000,43.07,43.4,42.46,42.95,217600,0
+PTCT.US,D,20210614,000000,42.86,44.3,42.86,43.92,481939,0
+PTCT.US,D,20210615,000000,43.92,44.1641,42.77,43.81,390492,0
+PTCT.US,D,20210616,000000,43.8,44.32,43.24,44.2,463679,0
+PTCT.US,D,20210617,000000,44.21,45.155,43.36,44.22,364882,0
+PTCT.US,D,20210618,000000,43.53,44.86,43.32,44.64,834691,0
+PTCT.US,D,20210621,000000,44.55,44.75,43.374,43.64,438047,0
+PTCT.US,D,20210622,000000,43.51,43.51,42.21,43.27,420506,0
+PTCT.US,D,20210623,000000,43.64,44.16,42.875,43.42,245355,0
+PTCT.US,D,20210624,000000,43.31,44.23,43.31,44.14,326756,0
+PTCT.US,D,20210625,000000,44.37,44.69,43.61,43.86,1214761,0
+PTCT.US,D,20210628,000000,43.96,44.21,43.2,43.53,305137,0
+PTCT.US,D,20210629,000000,43.57,43.57,41.96,42.02,369252,0
+PTCT.US,D,20210630,000000,42.02,42.5,41.45,42.27,496429,0
+PTCT.US,D,20210701,000000,42.49,43.94,41.96,43.76,476804,0
+PTCT.US,D,20210702,000000,43.78,43.93,42.91,43.09,254523,0
+PTCT.US,D,20210706,000000,43.24,43.53,42.42,43.35,210983,0
+PTCT.US,D,20210707,000000,43.49,44.08,42.51,44.04,370074,0
+PTCT.US,D,20210708,000000,43.4,45.46,42.67,44.74,396130,0
+PTCT.US,D,20210709,000000,44.71,45.43,44.16,44.47,318155,0
+PTCT.US,D,20210712,000000,44.37,44.85,43.12,43.49,295680,0
+PTCT.US,D,20210713,000000,43.09,44.19,42.76,43.42,424884,0
+PTCT.US,D,20210714,000000,43.8,43.8,42.16,42.36,296128,0
+PTCT.US,D,20210715,000000,42.53,43.16,41.82,42.98,205675,0
+PTCT.US,D,20210716,000000,43.39,43.99,43.025,43.17,252210,0
+PTCT.US,D,20210719,000000,42.6,43.32,41.19,41.89,408952,0
+PTCT.US,D,20210720,000000,42.02,43.68,41.69,43.47,424368,0
+PTCT.US,D,20210721,000000,43.42,43.42,42.42,42.5,248425,0
+PTCT.US,D,20210722,000000,42.6,43.14,41.56,42.08,314952,0
+PTCT.US,D,20210723,000000,42.5,42.5,41.08,41.22,236512,0
+PTCT.US,D,20210726,000000,41.01,41.84,40.03,40.14,332764,0
+PTCT.US,D,20210727,000000,40,40.39,38.93,39.03,486642,0
+PTCT.US,D,20210728,000000,39.09,39.71,38.14,39.46,907599,0
+PTCT.US,D,20210729,000000,39.72,40.93,38.23,38.24,450297,0
+PTCT.US,D,20210730,000000,39.86,39.86,37.66,38.33,442452,0
+PTCT.US,D,20210802,000000,38.26,39.5,38.15,38.68,290873,0
+PTCT.US,D,20210803,000000,38.59,38.86,37.855,38.54,224331,0
+PTCT.US,D,20210804,000000,38.17,39.58,38.17,38.48,324464,0
+PTCT.US,D,20210805,000000,38.54,40.02,38.43,39.89,277737,0
+PTCT.US,D,20210806,000000,39.8,40.14,39.21,39.92,496706,0
+PTCT.US,D,20210809,000000,40.89,40.89,39.49,39.75,261884,0
+PTCT.US,D,20210810,000000,39.88,40.51,39.355,40.07,345025,0
+PTCT.US,D,20210811,000000,40.08,40.68,39.6,40.22,229352,0
+PTCT.US,D,20210812,000000,40.22,40.315,39.575,39.97,366935,0
+PTCT.US,D,20210813,000000,39.98,40.24,39.7625,40.01,296080,0
+PTCT.US,D,20210816,000000,39.76,40.01,38.35,38.44,311366,0
+PTCT.US,D,20210817,000000,38,39.25,37.57,39.23,285968,0
+PTCT.US,D,20210818,000000,38.97,39.35,37.7,37.82,1597408,0
+PTCT.US,D,20210819,000000,37.61,38.655,36.83,37.01,492755,0
+PTCT.US,D,20210820,000000,36.9,38.4,36.38,38.2,464010,0
+PTCT.US,D,20210823,000000,38.84,39.85,38.84,39.53,278919,0
+PTCT.US,D,20210824,000000,39.7,40.05,39.1901,40.03,286679,0
+PTCT.US,D,20210825,000000,40.2,40.61,39.41,40.51,220927,0
+PTCT.US,D,20210826,000000,40.39,40.995,39.495,40.22,309078,0
+PTCT.US,D,20210827,000000,40.42,42.74,40.2973,42.33,589070,0
+PTCT.US,D,20210830,000000,42.31,42.74,41.94,42.14,417412,0
+PTCT.US,D,20210831,000000,42.34,43.96,41.74,43.65,402383,0
+PTCT.US,D,20210901,000000,43.7,44.94,43.57,44.46,314065,0
+PTCT.US,D,20210902,000000,44.82,45.1,44.255,44.59,359902,0
+PTCT.US,D,20210903,000000,44.48,44.71,43.88,44.15,195095,0
+PTCT.US,D,20210907,000000,43.89,44.51,43.22,43.41,328398,0
+PTCT.US,D,20210908,000000,43.4,43.65,42.21,42.5,279279,0
+PTCT.US,D,20210909,000000,42.59,43.25,41.77,42.53,540563,0
+PTCT.US,D,20210910,000000,42.63,42.64,40.87,41.8,213680,0
+PTCT.US,D,20210913,000000,42.14,42.285,41.13,41.6,249468,0
+PTCT.US,D,20210914,000000,41.6,41.85,40.88,40.99,203480,0
+PTCT.US,D,20210915,000000,40.92,41.17,40.32,40.56,511556,0
+PTCT.US,D,20210916,000000,40.69,40.98,39.48,40.59,287677,0
+PTCT.US,D,20210917,000000,40.96,42.78,40.21,42.63,1049163,0
+PTCT.US,D,20210920,000000,41.84,42.77,41.4,41.59,353343,0
+PTCT.US,D,20210921,000000,41.7,43.9,41.6,43.57,395387,0
+PTCT.US,D,20210922,000000,43.64,44.23,43.31,43.82,398603,0
+PTCT.US,D,20210923,000000,42.1,42.1,37.97,39.48,1334564,0
+PTCT.US,D,20210924,000000,39.42,39.95,38.6905,39.29,734077,0
+PTCT.US,D,20210927,000000,39.04,39.71,38.67,38.92,660164,0
+PTCT.US,D,20210928,000000,38.88,39.75,37.97,38.3,1075144,0
+PTCT.US,D,20210929,000000,38.47,39.13,36.92,37.05,362928,0
+PTCT.US,D,20210930,000000,37.07,38.38,37,37.21,417462,0
+PTCT.US,D,20211001,000000,37.17,37.82,36.3,37.73,494149,0
+PTCT.US,D,20211004,000000,37.53,38.04,36.37,36.85,332676,0
+PTCT.US,D,20211005,000000,36.76,37.74,35.93,36.52,364427,0
+PTCT.US,D,20211006,000000,36.17,36.53,35.77,36.2,517151,0
+PTCT.US,D,20211007,000000,36.25,37.49,36.25,36.8,231588,0
+PTCT.US,D,20211008,000000,36.72,37.44,35.85,36.73,309215,0
+PTCT.US,D,20211011,000000,36.48,37.54,36.4563,37.12,168190,0
+PTCT.US,D,20211012,000000,37.14,37.33,36.11,36.78,301658,0
+PTCT.US,D,20211013,000000,36.72,37.19,35.92,37.18,289107,0
+PTCT.US,D,20211014,000000,37.6,38.68,37.045,37.19,429944,0
+PTCT.US,D,20211015,000000,37.82,38.25,37.19,38.09,450792,0
+PTCT.US,D,20211018,000000,36.3,37.43,35.69,37.37,1216683,0
+PTCT.US,D,20211019,000000,37.59,37.89,36.21,36.27,524691,0
+PTCT.US,D,20211020,000000,36.3,36.83,35.4,35.87,601324,0
+PTCT.US,D,20211021,000000,35.93,36.37,35.695,35.98,400712,0
+PTCT.US,D,20211022,000000,36.06,36.23,35.41,35.99,397384,0
+PTCT.US,D,20211025,000000,36.03,36.48,35.4,36.2,313310,0
+PTCT.US,D,20211026,000000,36.44,37.03,35.72,35.79,373855,0
+PTCT.US,D,20211027,000000,35.6,35.93,35.21,35.45,611827,0
+PTCT.US,D,20211028,000000,35.48,36.49,34.85,36.44,393223,0
+PTCT.US,D,20211029,000000,35.055,38.585,35.055,37.93,631808,0
+PTCT.US,D,20211101,000000,37.68,39.49,37.27,39.32,407975,0
+PTCT.US,D,20211102,000000,39,40.06,38.37,39.85,392291,0
+PTCT.US,D,20211103,000000,39.87,40.82,39.49,40.8,484248,0
+PTCT.US,D,20211104,000000,40.79,41.93,40.71,41.59,334604,0
+PTCT.US,D,20211105,000000,41.65,42.95,40.2,41.3,396866,0
+PTCT.US,D,20211108,000000,41.3,42.1,41.015,41.25,410647,0
+PTCT.US,D,20211109,000000,41.42,41.68,40.31,40.55,235918,0
+PTCT.US,D,20211110,000000,38.46,41.33,38.46,40.28,376594,0
+PTCT.US,D,20211111,000000,40.2,40.37,39.25,39.71,208177,0
+PTCT.US,D,20211112,000000,39.75,39.96,39.03,39.5,244218,0
+PTCT.US,D,20211115,000000,39.86,40.765,38.64,38.84,359953,0
+PTCT.US,D,20211116,000000,38.47,40.39,38.47,40.33,361623,0
+PTCT.US,D,20211117,000000,40.17,40.97,40.04,40.11,347168,0
+PTCT.US,D,20211118,000000,40.46,40.62,38.97,39.43,365966,0
+PTCT.US,D,20211119,000000,39.32,40.2,39.13,40.01,262063,0
+PTCT.US,D,20211122,000000,40.25,40.995,39.36,39.76,283719,0
+PTCT.US,D,20211123,000000,39.75,40.06,38.54,39.81,389186,0
+PTCT.US,D,20211124,000000,39.62,39.71,38.32,39.41,3136476,0
+PTCT.US,D,20211126,000000,39.08,39.53,37.03,38.06,679888,0
+PTCT.US,D,20211129,000000,38.58,38.58,36.74,36.89,999947,0
+PTCT.US,D,20211130,000000,37.08,37.7,36.02,37.16,1116456,0
+PTCT.US,D,20211201,000000,36.98,38.27,35.82,35.93,583372,0
+PTCT.US,D,20211202,000000,35.8,37.19,35.625,37.11,733328,0
+PTCT.US,D,20211203,000000,37.37,37.545,35.12,35.36,636704,0
+PTCT.US,D,20211206,000000,35.58,37.08,35.1,36.98,386144,0
+PTCT.US,D,20211207,000000,37.55,38.85,37.4934,37.93,513513,0
+PTCT.US,D,20211208,000000,38,38.72,37.115,38.21,397408,0
+PTCT.US,D,20211209,000000,37.83,37.98,35.51,35.95,545516,0
+PTCT.US,D,20211210,000000,36.1,36.36,34.85,35.37,567699,0
+PTCT.US,D,20211213,000000,35.005,37.01,35,36.45,486783,0
+PTCT.US,D,20211214,000000,36.22,37.36,36.045,37.07,354820,0
+PTCT.US,D,20211215,000000,37.08,38.07,35.95,38.01,487165,0
+PTCT.US,D,20211216,000000,38.17,38.845,36.39,36.58,515899,0
+PTCT.US,D,20211217,000000,36.57,39.33,36.485,39.11,885955,0
+PTCT.US,D,20211220,000000,38.88,40.75,37.75,40.26,391634,0
+PTCT.US,D,20211221,000000,40.35,41.07,39.3,40.09,294782,0
+PTCT.US,D,20211222,000000,39.88,40.99,38.62,40.85,270292,0
+PTCT.US,D,20211223,000000,40.85,42.15,40.625,41.86,331675,0
+PTCT.US,D,20211227,000000,41.73,42.035,40.84,41.05,357594,0
+PTCT.US,D,20211228,000000,41.05,41.9,40.03,40.42,324401,0
+PTCT.US,D,20211229,000000,40.42,40.74,39.96,40.61,223132,0
+PTCT.US,D,20211230,000000,40.5,42,39.925,40.08,1084929,0
+PTCT.US,D,20211231,000000,39.97,41.445,39.575,39.83,1215361,0
+PTCT.US,D,20220103,000000,39.95,42.63,38.79,42.58,1439659,0
+PTCT.US,D,20220104,000000,42.49,43.775,40.23,40.91,1220152,0
+PTCT.US,D,20220105,000000,40.39,41.94,38.43,38.48,1302672,0
+PTCT.US,D,20220106,000000,37.75,39.7,37.24,38.91,1372703,0
+PTCT.US,D,20220107,000000,38.53,39.425,37.65,38.1,1302386,0
+PTCT.US,D,20220110,000000,37.95,41.16,37.54,40.03,2001377,0
+PTCT.US,D,20220111,000000,40.31,42.37,40.27,40.44,1334539,0
+PTCT.US,D,20220112,000000,40,41.6,39.14,41.15,1597614,0
+PTCT.US,D,20220113,000000,40.85,42.98,40.82,42.23,820799,0
+PTCT.US,D,20220114,000000,42.12,44.03,41.285,43.75,1494008,0
+PTCT.US,D,20220118,000000,43.13,44.1,41.42,41.44,769234,0
+PTCT.US,D,20220119,000000,41.46,43.02,41.01,41.14,487951,0
+PTCT.US,D,20220120,000000,41.27,42.215,40.06,40.07,976979,0
+PTCT.US,D,20220121,000000,39.5,40.5,38.579,38.82,709156,0
+PTCT.US,D,20220124,000000,38.21,40.46,37.49,40.12,766473,0
+PTCT.US,D,20220125,000000,39.75,40.3975,38.17,39.15,650003,0
+PTCT.US,D,20220126,000000,39.94,41.82,39.35,39.78,695554,0
+PTCT.US,D,20220127,000000,39.98,40.65,38.45,38.52,568495,0
+PTCT.US,D,20220128,000000,38.13,39.31,37.33,39.03,548324,0
+PTCT.US,D,20220131,000000,38.99,40.225,38.815,40.22,615728,0
+PTCT.US,D,20220201,000000,40.23,40.75,38.865,40.53,593999,0
+PTCT.US,D,20220202,000000,40.38,40.84,39.01,39.4,415747,0
+PTCT.US,D,20220203,000000,38.92,40.4,38.65,39.96,578279,0
+PTCT.US,D,20220204,000000,39.81,42.79,39.81,42.09,584406,0
+PTCT.US,D,20220207,000000,42.2,43.78,41.66,43.17,464066,0
+PTCT.US,D,20220208,000000,43.01,44.14,42.76,43.66,462478,0
+PTCT.US,D,20220209,000000,44.01,44.95,43.68,44.6,919887,0
+PTCT.US,D,20220210,000000,44,45.1849,43.21,43.9,674453,0
+PTCT.US,D,20220211,000000,43.85,44.22,42.42,42.67,519020,0
+PTCT.US,D,20220214,000000,42.78,42.92,41.035,41.13,525051,0
+PTCT.US,D,20220215,000000,41.95,43.02,41.09,41.21,425888,0
+PTCT.US,D,20220216,000000,40.95,41,40.04,40.72,469330,0
+PTCT.US,D,20220217,000000,40.3,40.53,39.02,39.12,532726,0
+PTCT.US,D,20220218,000000,39.16,39.76,38.6,39.06,663917,0
+PTCT.US,D,20220222,000000,38.81,39.81,37.82,38.45,509396,0
+PTCT.US,D,20220223,000000,37.3,38.77,35.3607,35.63,1257171,0
+PTCT.US,D,20220224,000000,34.7,36.56,34.14,36.03,751761,0
+PTCT.US,D,20220225,000000,35.55,36.22,34.7,35.67,570276,0
+PTCT.US,D,20220228,000000,35.3,35.64,34.57,35.12,560605,0
+PTCT.US,D,20220301,000000,34.97,35.67,34.025,34.31,531874,0
+PTCT.US,D,20220302,000000,34.45,34.7,33.82,34.18,404113,0
+PTCT.US,D,20220303,000000,34.32,34.595,33.14,34.04,489740,0
+PTCT.US,D,20220304,000000,33.54,34.32,33.29,33.33,417448,0
+PTCT.US,D,20220307,000000,33.41,33.88,32.6,33.79,610715,0
+PTCT.US,D,20220308,000000,33.19,35.06,32.445,33.54,431590,0
+PTCT.US,D,20220309,000000,34.03,35.37,34.03,35.31,604248,0
+PTCT.US,D,20220310,000000,34.68,35.45,34.6,35.28,823533,0
+PTCT.US,D,20220311,000000,35.74,35.94,33.93,34.26,558005,0
+PTCT.US,D,20220314,000000,34.6,35.34,33.41,33.85,627892,0
+PTCT.US,D,20220315,000000,33.82,34.41,32.94,34.22,448067,0
+PTCT.US,D,20220316,000000,34.66,35.67,33.88,35.64,431276,0
+PTCT.US,D,20220317,000000,35.38,36.76,35.365,36.7,345528,0
+PTCT.US,D,20220318,000000,36.58,37.98,36.36,37.8,627632,0
+PTCT.US,D,20220321,000000,37.23,37.98,35.96,36.6,572459,0
+PTCT.US,D,20220322,000000,36.62,37.97,36.5,37.74,416281,0
+PTCT.US,D,20220323,000000,37.6,37.6,36.62,36.84,370333,0
+PTCT.US,D,20220324,000000,36.99,37.47,36.425,37.44,290962,0
+PTCT.US,D,20220325,000000,37.57,37.59,36.55,37,369841,0
+PTCT.US,D,20220328,000000,37.11,37.69,35.75,36.22,363933,0
+PTCT.US,D,20220329,000000,36.77,38.89,36.77,38.89,463606,0
+PTCT.US,D,20220330,000000,38.81,38.814,37.195,37.33,350106,0
+PTCT.US,D,20220331,000000,37.45,38.3,36.87,37.31,420430,0
+PTCT.US,D,20220401,000000,37.39,41.7,37.13,41.45,1465013,0
+PTCT.US,D,20220404,000000,41.49,43.33,40.9101,43.31,1018455,0
+PTCT.US,D,20220405,000000,43.57,45.19,43.1,43.64,728684,0
+PTCT.US,D,20220406,000000,43.25,44.9,42.94,43.9,613104,0
+PTCT.US,D,20220407,000000,43.62,44.06,42.68,43,402093,0
+PTCT.US,D,20220408,000000,43,43.6,42.3976,42.85,350241,0
+PTCT.US,D,20220411,000000,42.61,43.09,41.675,42.73,668660,0
+PTCT.US,D,20220412,000000,42.87,44.265,42.55,43.17,412562,0
+PTCT.US,D,20220413,000000,43.01,45.38,43.01,45.23,474443,0
+PTCT.US,D,20220414,000000,45.55,45.8,43.99,44.5,625458,0
+PTCT.US,D,20220418,000000,44.43,44.43,42.615,42.81,547819,0
+PTCT.US,D,20220419,000000,42.74,43.755,42.1,43.53,365003,0
+PTCT.US,D,20220420,000000,43.81,43.81,41.9,42.76,609963,0
+PTCT.US,D,20220421,000000,42.35,43.06,40.14,40.74,663841,0
+PTCT.US,D,20220422,000000,40.73,41.13,39.635,39.76,482064,0
+PTCT.US,D,20220425,000000,40.02,40.74,39.495,40.15,489146,0
+PTCT.US,D,20220426,000000,39.62,40.42,37.44,37.48,735137,0
+PTCT.US,D,20220427,000000,37.66,38.8,36.8,37.15,593938,0
+PTCT.US,D,20220428,000000,37.45,37.45,35.6,36.35,571560,0
+PTCT.US,D,20220429,000000,36.29,37.04,35.13,35.33,540346,0
+PTCT.US,D,20220502,000000,35.32,36.25,34.65,36.18,462451,0
+PTCT.US,D,20220503,000000,36.2,36.705,35.45,35.76,273442,0
+PTCT.US,D,20220504,000000,35.47,36.83,34.76,36.71,808634,0
+PTCT.US,D,20220505,000000,36.42,37.24,34.635,35.14,581584,0
+PTCT.US,D,20220506,000000,34.62,34.67,32.57,33.34,921569,0
+PTCT.US,D,20220509,000000,32.99,33.69,30.78,30.86,893038,0
+PTCT.US,D,20220510,000000,31.99,33.44,31.3,33.24,924634,0
+PTCT.US,D,20220511,000000,32.85,33.53,30.9,30.98,819477,0
+PTCT.US,D,20220512,000000,30.53,32.01,30.03,30.85,702698,0
+PTCT.US,D,20220513,000000,31.3,32.075,30.68,31.64,575433,0
+PTCT.US,D,20220516,000000,31.44,32.33,30.74,30.79,385873,0
+PTCT.US,D,20220517,000000,31.63,32.37,30.78,31.85,411551,0
+PTCT.US,D,20220518,000000,31.01,32.18,30.92,31.51,633658,0
+PTCT.US,D,20220519,000000,31.4,32.94,30.87,32.5,437520,0
+PTCT.US,D,20220520,000000,32.83,33.47,31.44,32.33,727314,0
+PTCT.US,D,20220523,000000,32.75,32.84,31.86,32.2,518118,0
+PTCT.US,D,20220524,000000,31.95,32.1,30.765,31.36,602575,0
+PTCT.US,D,20220525,000000,31.09,31.6,29.94,30.58,540041,0
+PTCT.US,D,20220526,000000,30.82,31.55,30.32,30.62,926156,0
+PTCT.US,D,20220527,000000,30.73,31.4,30.02,30.35,652944,0
+PTCT.US,D,20220531,000000,30.08,30.96,28.98,29.37,891760,0
+PTCT.US,D,20220601,000000,29.38,29.74,28.33,29.08,845098,0
+PTCT.US,D,20220602,000000,28.66,28.66,26.89,27.17,1195240,0
+PTCT.US,D,20220603,000000,27.24,28.89,27.24,28.67,808256,0
+PTCT.US,D,20220606,000000,28.94,29.99,26.76,26.94,666344,0
+PTCT.US,D,20220607,000000,26.8,28.42,26.76,28.37,705949,0
+PTCT.US,D,20220608,000000,28.08,29.215,27.88,28.14,627395,0
+PTCT.US,D,20220609,000000,27.97,28.51,26.97,27.85,500950,0
+PTCT.US,D,20220610,000000,27.17,27.8,26.03,26.8,728416,0
+PTCT.US,D,20220613,000000,26.31,26.39,25.44,25.6,857404,0
+PTCT.US,D,20220614,000000,25.71,25.855,25.08,25.66,795095,0
+PTCT.US,D,20220615,000000,25.87,26.55,25.44,26.19,719503,0
+PTCT.US,D,20220616,000000,25.45,27.13,25.01,26.26,583190,0
+PTCT.US,D,20220617,000000,27.09,29.82,27.09,28.41,1628216,0
+PTCT.US,D,20220621,000000,33.4,34.61,31.36,34.07,5019869,0
+PTCT.US,D,20220622,000000,33.45,37.25,33.45,36.02,2134367,0
+PTCT.US,D,20220623,000000,36.52,40.17,36.52,40.11,1380598,0
+PTCT.US,D,20220624,000000,40.2,40.8,37.64,40.22,1594452,0
+PTCT.US,D,20220627,000000,40.48,40.92,39.51,40.05,748838,0
+PTCT.US,D,20220628,000000,39.93,40.59,39.3806,39.94,957080,0
+PTCT.US,D,20220629,000000,39.81,40.78,39.42,40.4,704587,0
+PTCT.US,D,20220630,000000,40.07,40.68,39.79,40.06,626970,0
+PTCT.US,D,20220701,000000,40.36,42.34,40,41.85,512548,0
+PTCT.US,D,20220705,000000,41.33,43.895,40.91,43.78,1117937,0
+PTCT.US,D,20220706,000000,43.78,44.92,42.63,42.91,948288,0
+PTCT.US,D,20220707,000000,42.77,44.18,42.2001,44.06,615637,0
+PTCT.US,D,20220708,000000,43.68,44.8899,43.53,44.73,388753,0
+PTCT.US,D,20220711,000000,44.43,44.54,43.24,43.43,605670,0
+PTCT.US,D,20220712,000000,43.57,44.18,42.29,43.7,483939,0
+PTCT.US,D,20220713,000000,43.27,45.085,43,44.4,620537,0
+PTCT.US,D,20220714,000000,44.16,44.59,43.29,43.88,420646,0
+PTCT.US,D,20220715,000000,44.07,44.24,42.84,43.82,553419,0
+PTCT.US,D,20220718,000000,44.19,44.99,42.97,43.41,492430,0
+PTCT.US,D,20220719,000000,44.02,44.41,43.24,44.12,469965,0
+PTCT.US,D,20220720,000000,44.56,45.06,43.26,44.4,533333,0
+PTCT.US,D,20220721,000000,44.33,44.81,43.01,44.8,316101,0
+PTCT.US,D,20220722,000000,44.81,44.965,43.45,43.64,639432,0
+PTCT.US,D,20220725,000000,43.8,44.35,42.77,43.25,274149,0
+PTCT.US,D,20220726,000000,43.12,44.9,42.84,43.67,469702,0
+PTCT.US,D,20220727,000000,43.74,44.64,43.18,44.35,359926,0
+PTCT.US,D,20220728,000000,44.35,44.64,42.84,44.39,338046,0
+PTCT.US,D,20220729,000000,44.03,44.38,43,43.55,505705,0
+PTCT.US,D,20220801,000000,43.12,47.57,42.87,44.88,1014557,0
+PTCT.US,D,20220802,000000,44.89,47.16,44.54,46.9,541824,0
+PTCT.US,D,20220803,000000,47.2,48.88,47.15,47.82,589127,0
+PTCT.US,D,20220804,000000,47.62,49.88,47.62,49.23,1347650,0
+PTCT.US,D,20220805,000000,46.08,53.715,43.95,53.5,1237552,0
+PTCT.US,D,20220808,000000,53.27,54.29,51.94,53.41,692059,0
+PTCT.US,D,20220809,000000,52.74,53.29,50.515,51.72,702292,0
+PTCT.US,D,20220810,000000,52.6,53.84,51.96,53.71,575245,0
+PTCT.US,D,20220811,000000,53.63,53.71,51.64,52.01,616915,0
+PTCT.US,D,20220812,000000,52.24,54.46,52.24,52.75,518209,0
+PTCT.US,D,20220815,000000,52.61,53.98,51.89,52.92,471282,0
+PTCT.US,D,20220816,000000,53.07,53.4,51.36,51.86,563170,0
+PTCT.US,D,20220817,000000,51.42,52.35,50.91,51.17,482435,0
+PTCT.US,D,20220818,000000,51.01,52.14,49.72,52.1,402549,0
+PTCT.US,D,20220819,000000,51.57,52.14,51.08,51.45,314456,0
+PTCT.US,D,20220822,000000,51.25,52.49,50.86,51.27,326767,0
+PTCT.US,D,20220823,000000,51.42,52.91,50.3366,51.96,514253,0
+PTCT.US,D,20220824,000000,51.61,54.14,50.5401,53.08,664314,0
+PTCT.US,D,20220825,000000,53.64,53.7,52.1,52.57,360775,0
+PTCT.US,D,20220826,000000,52.68,53.03,50.15,50.38,825210,0
+PTCT.US,D,20220829,000000,49.5,50.95,48.69,49.74,447756,0
+PTCT.US,D,20220830,000000,49.93,50,48.57,49.57,679119,0
+PTCT.US,D,20220831,000000,50.28,52.31,49.76,49.94,609866,0
+PTCT.US,D,20220901,000000,50.43,52,49.62,51.77,576947,0
+PTCT.US,D,20220902,000000,52.24,53.67,51.54,51.88,561321,0
+PTCT.US,D,20220906,000000,51.65,52.05,48.57,51.21,439553,0
+PTCT.US,D,20220907,000000,51.34,54.22,51.34,53.79,561819,0
+PTCT.US,D,20220908,000000,53.16,54.69,52.8304,53.85,1389197,0
+PTCT.US,D,20220909,000000,53.4,54.89,53.145,53.64,428219,0
+PTCT.US,D,20220912,000000,53.9,54.24,51.24,53.07,599234,0
+PTCT.US,D,20220913,000000,52.2,52.69,50.65,51.66,747178,0
+PTCT.US,D,20220914,000000,51.95,53.47,50.745,53.45,494180,0
+PTCT.US,D,20220915,000000,53.29,54.2366,52.59,53.65,688311,0
+PTCT.US,D,20220916,000000,53.53,53.53,52.08,52.82,1838682,0
+PTCT.US,D,20220919,000000,52.42,53.38,51.13,53.17,461729,0
+PTCT.US,D,20220920,000000,52.93,55.5799,50.7,52.78,607065,0
+PTCT.US,D,20220921,000000,52.6,52.94,50.09,50.39,351328,0
+PTCT.US,D,20220922,000000,50.3,50.48,49.4,50.05,348320,0
+PTCT.US,D,20220923,000000,49.64,49.64,47.7,49.16,545799,0
+PTCT.US,D,20220926,000000,49.15,50.41,48.24,48.25,388812,0
+PTCT.US,D,20220927,000000,49.14,50.27,48.82,49.4,399265,0
+PTCT.US,D,20220928,000000,49.8,51.53,49.8,51.18,497116,0
+PTCT.US,D,20220929,000000,51.67,51.67,50.02,50.35,492842,0
+PTCT.US,D,20220930,000000,50.23,52.32,49.9,50.2,753011,0
+PTCT.US,D,20221003,000000,50.65,51.14,49.4,50.68,568719,0
+PTCT.US,D,20221004,000000,51,52.0349,50.43,51.5,567801,0
+PTCT.US,D,20221005,000000,50.96,51.76,49.34,51.19,380042,0
+PTCT.US,D,20221006,000000,50.86,51.8972,50.54,51.4,351638,0
+PTCT.US,D,20221007,000000,51,51.43,49.766,50.09,658998,0
+PTCT.US,D,20221010,000000,49.79,50.47,49.13,49.47,358539,0
+PTCT.US,D,20221011,000000,49.61,51.43,48.92,50.57,308594,0
+PTCT.US,D,20221012,000000,50.9,51.5,49.92,51.23,346493,0
+PTCT.US,D,20221013,000000,50.7,52.9,49.69,52.26,421370,0
+PTCT.US,D,20221014,000000,52.72,53.1817,51.55,51.64,342735,0
+PTCT.US,D,20221017,000000,52.38,55,52.2632,54.79,470676,0
+PTCT.US,D,20221018,000000,55.25,55.25,47.54,48.78,2099821,0
+PTCT.US,D,20221019,000000,43.45,46.69,42.995,44.06,1666440,0
+PTCT.US,D,20221020,000000,43.7,46.19,43.57,45.67,813945,0
+PTCT.US,D,20221021,000000,45.99,47.74,45.73,46.63,771880,0
+PTCT.US,D,20221024,000000,46.63,46.695,45.04,45.64,523898,0
+PTCT.US,D,20221025,000000,45.9,46.17,44.44,44.59,627573,0
+PTCT.US,D,20221026,000000,44.96,46.92,44.78,45.65,431352,0
+PTCT.US,D,20221027,000000,46.22,46.84,44.43,44.59,559313,0
+PTCT.US,D,20221028,000000,40.48,40.48,36.04,38.47,1888050,0
+PTCT.US,D,20221031,000000,38.51,38.56,36.67,37.82,815122,0
+PTCT.US,D,20221101,000000,38.15,39.035,37.46,37.73,597525,0
+PTCT.US,D,20221102,000000,37.69,38.52,36.7,36.79,643201,0
+PTCT.US,D,20221103,000000,36.25,36.92,35.71,36.24,659133,0
+PTCT.US,D,20221104,000000,36.32,36.32,33.25,34.44,1736107,0
+PTCT.US,D,20221107,000000,34.63,35.55,34.295,34.68,629836,0
+PTCT.US,D,20221108,000000,34.93,35.52,34.63,35.12,504290,0
+PTCT.US,D,20221109,000000,35.25,35.76,34.48,35.28,594209,0
+PTCT.US,D,20221110,000000,36.66,38.71,36.31,38.05,889406,0
+PTCT.US,D,20221111,000000,37.7,38.49,36.66,37.24,519389,0
+PTCT.US,D,20221114,000000,37.31,39.21,37.31,37.97,647770,0
+PTCT.US,D,20221115,000000,38.88,39.845,37.66,38.05,474810,0
+PTCT.US,D,20221116,000000,38.07,39.17,37.08,37.39,449293,0
+PTCT.US,D,20221117,000000,37.27,39.03,37.135,39.01,483693,0
+PTCT.US,D,20221118,000000,39.89,40.95,39.415,40.48,739282,0
+PTCT.US,D,20221121,000000,40.55,41.04,39.36,39.78,478913,0
+PTCT.US,D,20221122,000000,39.85,40.64,39.4,40.1,565747,0
+PTCT.US,D,20221123,000000,40.3,40.7,38.89,39.4,365816,0
+PTCT.US,D,20221125,000000,39.3,40.48,39.03,39.75,235990,0
+PTCT.US,D,20221128,000000,39.81,40.935,39.81,40.48,549433,0
+PTCT.US,D,20221129,000000,40.67,41.22,39.5282,40.35,582824,0
+PTCT.US,D,20221130,000000,40.59,41.53,39.87,41.49,503810,0
+PTCT.US,D,20221201,000000,41.8,42.19,40.735,41.55,359422,0
+PTCT.US,D,20221202,000000,41.45,42.43,40.89,42.06,500482,0
+PTCT.US,D,20221205,000000,42.09,42.335,40.8,41.12,506030,0
+PTCT.US,D,20221206,000000,40.83,41.04,39.21,39.68,597517,0
+PTCT.US,D,20221207,000000,39.68,40.19,39.28,39.41,680716,0
+PTCT.US,D,20221208,000000,39.47,39.69,37.93,38.28,356311,0
+PTCT.US,D,20221209,000000,38.06,38.81,38.01,38.14,537409,0
+PTCT.US,D,20221212,000000,38.25,39.925,37.64,39.44,445840,0
+PTCT.US,D,20221213,000000,40.09,40.66,39.34,40.14,469247,0
+PTCT.US,D,20221214,000000,38.82,40.075,38.04,39.56,542016,0
+PTCT.US,D,20221215,000000,39.81,39.82,38.415,38.5,449987,0
+PTCT.US,D,20221216,000000,38.16,39.68,38.04,39.22,1280367,0
+PTCT.US,D,20221219,000000,38.89,39.18,37.135,38.19,561384,0
+PTCT.US,D,20221220,000000,37.96,39.44,37.8,39.26,406804,0
+PTCT.US,D,20221221,000000,39.18,39.69,37.79,37.86,465331,0
+PTCT.US,D,20221222,000000,37.81,37.95,36.52,37.28,399589,0
+PTCT.US,D,20221223,000000,36.99,36.99,35.87,36.47,275944,0
+PTCT.US,D,20221227,000000,36.67,36.79,35,35.29,310952,0
+PTCT.US,D,20221228,000000,35.13,36.04,34.56,35.77,489871,0
+PTCT.US,D,20221229,000000,36.01,37.51,35.325,37.08,766495,0
+PTCT.US,D,20221230,000000,36.78,38.24,36.73,38.17,518624,0
+PTCT.US,D,20230103,000000,38.21,38.9,37.25,38.16,1204205,0
+PTCT.US,D,20230104,000000,38.13,40.135,37.85,39.5,852759,0
+PTCT.US,D,20230105,000000,39.1,39.93,38.74,39.42,537475,0
+PTCT.US,D,20230106,000000,39.64,40.02,38.75,39.33,600903,0
+PTCT.US,D,20230109,000000,39.37,43.48,38.27,41.6,1320954,0
+PTCT.US,D,20230110,000000,42.03,44.38,41.29,44.36,1052869,0
+PTCT.US,D,20230111,000000,44.5,45.75,42.52,45.72,871393,0
+PTCT.US,D,20230112,000000,45.3,47.89,44.85,47.83,908528,0
+PTCT.US,D,20230113,000000,47.64,49.315,47.36,47.78,1615486,0
+PTCT.US,D,20230117,000000,47.77,48.43,47.32,47.78,1640136,0
+PTCT.US,D,20230118,000000,48,48.78,47.06,47.2,648993,0
+PTCT.US,D,20230119,000000,47.21,47.5325,46.265,46.5,477450,0
+PTCT.US,D,20230120,000000,47.01,47.75,44.78,47.74,1257950,0
+PTCT.US,D,20230123,000000,47.59,48.38,46.77,47.32,854806,0
+PTCT.US,D,20230124,000000,47.18,48.085,46.445,47.28,795622,0
+PTCT.US,D,20230125,000000,47.51,47.62,45.92,46.37,576083,0
+PTCT.US,D,20230126,000000,46.47,46.99,45.465,45.99,519581,0
+PTCT.US,D,20230127,000000,46.08,46.75,45.4805,46.25,588300,0
+PTCT.US,D,20230130,000000,45.96,46.305,45.02,45.51,743299,0
+PTCT.US,D,20230131,000000,45.58,46,45.35,45.89,532579,0
+PTCT.US,D,20230201,000000,45.9,47.82,45.76,47.37,567228,0
+PTCT.US,D,20230202,000000,47.56,48.07,46.72,47.36,440922,0
+PTCT.US,D,20230203,000000,46.86,48.24,46.86,48.04,659514,0
+PTCT.US,D,20230206,000000,48.04,49,46.05,46.23,466912,0
+PTCT.US,D,20230207,000000,46.29,46.29,43,46.23,505500,0
+PTCT.US,D,20230208,000000,45.93,46.48,45.55,45.6,562275,0
+PTCT.US,D,20230209,000000,45.73,46.4,43.84,46.36,505610,0
+PTCT.US,D,20230210,000000,46.26,46.475,45.1655,45.5,388199,0
+PTCT.US,D,20230213,000000,45.39,46.12,44.485,45.86,304686,0
+PTCT.US,D,20230214,000000,45.62,46.65,45.15,45.54,365761,0
+PTCT.US,D,20230215,000000,45.14,46.205,44.44,46.14,298723,0
+PTCT.US,D,20230216,000000,45.46,45.91,44.19,44.94,636644,0
+PTCT.US,D,20230217,000000,45.25,46.8,44.905,46.68,589786,0
+PTCT.US,D,20230221,000000,46.29,46.435,44.72,44.72,824440,0
+PTCT.US,D,20230222,000000,45.85,45.85,41.02,44.23,1052107,0
+PTCT.US,D,20230223,000000,44.08,46.11,42.26,43.52,506276,0
+PTCT.US,D,20230224,000000,43.09,43.91,42.94,43.24,611901,0
+PTCT.US,D,20230227,000000,43.25,44.11,42.12,42.19,736096,0
+PTCT.US,D,20230228,000000,42.24,43.89,42.24,43.67,673223,0
+PTCT.US,D,20230301,000000,43.7,46.14,42.6901,45.24,1005037,0
+PTCT.US,D,20230302,000000,44.79,45.15,43.94,44.71,509494,0
+PTCT.US,D,20230303,000000,44.86,46.445,43.97,46.1,796329,0
+PTCT.US,D,20230306,000000,46.16,46.555,45.14,45.58,413837,0
+PTCT.US,D,20230307,000000,45.64,47.73,45.21,47.31,833062,0
+PTCT.US,D,20230308,000000,47.37,48.24,47,48.19,986882,0
+PTCT.US,D,20230309,000000,48.47,48.74,45.62,45.94,1079323,0
+PTCT.US,D,20230310,000000,45.76,45.76,43,44.23,1094448,0
+PTCT.US,D,20230313,000000,43.75,47.44,43.75,46.08,795172,0
+PTCT.US,D,20230314,000000,47.11,47.51,46.04,46.96,676111,0
+PTCT.US,D,20230315,000000,46.43,47.21,45.02,46.74,815693,0
+PTCT.US,D,20230316,000000,46.49,48.33,45.67,48.1,514561,0
+PTCT.US,D,20230317,000000,47.49,47.69,45.01,47.3,1472890,0
+PTCT.US,D,20230320,000000,47.41,48.785,47.09,48.49,442204,0
+PTCT.US,D,20230321,000000,48.77,49.255,47.93,48.46,744161,0
+PTCT.US,D,20230322,000000,48.28,48.28,46.3,46.35,646181,0
+PTCT.US,D,20230323,000000,46.76,47.19,45.82,46.67,498384,0
+PTCT.US,D,20230324,000000,45.27,45.42,42.27,44.17,1977532,0
+PTCT.US,D,20230327,000000,44.33,46.4,43.65,45.76,814720,0
+PTCT.US,D,20230328,000000,45.74,46.66,44.58,45.12,643247,0
+PTCT.US,D,20230329,000000,45.34,48.33,45,48.19,603281,0
+PTCT.US,D,20230330,000000,48.48,49.09,47.72,48.86,640859,0
+PTCT.US,D,20230331,000000,49.11,50.2,48.3,48.44,785691,0
+PTCT.US,D,20230403,000000,48.18,49.665,47.09,47.43,726406,0
+PTCT.US,D,20230404,000000,47.7,48.04,47.25,47.5,492777,0
+PTCT.US,D,20230405,000000,47.3,47.99,46.99,47.45,366277,0
+PTCT.US,D,20230406,000000,47.64,49.02,46.525,48.84,652602,0
+PTCT.US,D,20230410,000000,48.57,49.17,47.17,48.63,714964,0
+PTCT.US,D,20230411,000000,48.76,49.365,47.88,48.51,615617,0
+PTCT.US,D,20230412,000000,48.78,48.94,47.85,48.03,338759,0
+PTCT.US,D,20230413,000000,47.99,49.86,47.95,49.42,984916,0
+PTCT.US,D,20230414,000000,49.21,49.7,48.45,49.27,430619,0
+PTCT.US,D,20230417,000000,49.75,51.85,49.7,51.63,925874,0
+PTCT.US,D,20230418,000000,52,53.12,51.6596,52.96,958065,0
+PTCT.US,D,20230419,000000,52.71,53.74,52,53.2,830664,0
+PTCT.US,D,20230420,000000,52.73,54.19,51.93,53.81,979673,0
+PTCT.US,D,20230421,000000,53.75,55.7,53.75,55.13,940042,0
+PTCT.US,D,20230424,000000,55,55.48,52.82,52.85,669089,0
+PTCT.US,D,20230425,000000,52.66,52.81,51.045,51.2,658949,0
+PTCT.US,D,20230426,000000,51.02,52.425,51.02,52.24,731918,0
+PTCT.US,D,20230427,000000,52.42,53,51.95,52.64,780161,0
+PTCT.US,D,20230428,000000,55.38,55.98,52.69,55.14,1149480,0
+PTCT.US,D,20230501,000000,55.01,56.24,54.182,55.17,760890,0
+PTCT.US,D,20230502,000000,54.98,55.99,53.2,54.97,1088679,0
+PTCT.US,D,20230503,000000,55.06,55.89,54.63,55.41,1129327,0
+PTCT.US,D,20230504,000000,55.2,55.96,54.02,55.86,682345,0
+PTCT.US,D,20230505,000000,56.07,56.72,55.22,55.82,1250265,0
+PTCT.US,D,20230508,000000,56,56,54.99,55.55,472005,0
+PTCT.US,D,20230509,000000,55.11,56.68,55.01,55.94,488505,0
+PTCT.US,D,20230510,000000,56.5,57.24,55.36,56.88,589349,0
+PTCT.US,D,20230511,000000,56.7,57.42,54.34,54.8,840714,0
+PTCT.US,D,20230512,000000,55.06,56.06,54.61,54.68,469967,0
+PTCT.US,D,20230515,000000,54.99,56.12,54.75,55.3,634015,0
+PTCT.US,D,20230516,000000,54.6,54.6,53.035,54.2,394799,0
+PTCT.US,D,20230517,000000,55.18,58.58,54.63,58.29,1432537,0
+PTCT.US,D,20230518,000000,58.69,59.25,57.16,58.13,865255,0
+PTCT.US,D,20230519,000000,58.95,59.435,57.93,58.37,719166,0
+PTCT.US,D,20230522,000000,58.39,59.84,58.18,59.1,633318,0
+PTCT.US,D,20230523,000000,58.9,59.75,58.185,58.41,782154,0
+PTCT.US,D,20230524,000000,45.99,48.63,42.2301,46.95,5831807,0
+PTCT.US,D,20230525,000000,46.76,46.76,42.84,43.46,1671235,0
+PTCT.US,D,20230526,000000,43.25,44.02,42.28,42.66,1076751,0
+PTCT.US,D,20230530,000000,42.49,43.065,41.03,41.16,854308,0
+PTCT.US,D,20230531,000000,41.3,42.35,40.9,41.97,1032652,0
+PTCT.US,D,20230601,000000,41.97,44.225,41.37,43.5,819913,0
+PTCT.US,D,20230602,000000,44.05,44.4,43.06,44.12,678224,0
+PTCT.US,D,20230605,000000,43.83,43.915,42.26,42.57,599392,0
+PTCT.US,D,20230606,000000,42.72,45.4,42.54,45.015,752494,0
+PTCT.US,D,20230607,000000,44.86,45.68,43.275,43.58,507644,0
+PTCT.US,D,20230608,000000,43.37,44.04,42.49,42.56,567574,0
+PTCT.US,D,20230609,000000,42.42,43.42,42.07,43,484102,0
+PTCT.US,D,20230612,000000,43.22,44.46,42.97,43.35,636278,0
+PTCT.US,D,20230613,000000,43.22,44.29,42.96,44.07,892993,0
+PTCT.US,D,20230614,000000,44.17,44.565,42.46,43.01,639435,0
+PTCT.US,D,20230615,000000,42.79,44.01,42.49,43.49,508861,0
+PTCT.US,D,20230616,000000,44.11,44.26,42.53,43.03,1969840,0
+PTCT.US,D,20230620,000000,42.77,43.33,41.65,41.93,824370,0
+PTCT.US,D,20230621,000000,42.58,44.66,41.275,43.06,1543384,0
+PTCT.US,D,20230622,000000,42.88,43.31,41.87,41.92,490565,0
+PTCT.US,D,20230623,000000,41.51,42.23,41.23,41.48,1046973,0
+PTCT.US,D,20230626,000000,41.47,41.58,40.3,40.4,726935,0
+PTCT.US,D,20230627,000000,40.4,41.16,40.12,41.13,980655,0
+PTCT.US,D,20230628,000000,41.55,41.925,40.915,41.5,421747,0
+PTCT.US,D,20230629,000000,41.56,41.56,40.78,41.23,509064,0
+PTCT.US,D,20230630,000000,40.99,42.14,39.66,40.67,1164504,0
+PTCT.US,D,20230703,000000,40.68,41.89,40.66,41.41,324153,0
+PTCT.US,D,20230705,000000,41.38,41.93,41.1,41.79,581684,0
+PTCT.US,D,20230706,000000,41.52,42.07,40.975,41.99,549925,0
+PTCT.US,D,20230707,000000,42.16,42.63,41.15,41.21,391414,0
+PTCT.US,D,20230710,000000,41.2,41.45,40.17,40.27,756123,0
+PTCT.US,D,20230711,000000,40,40.37,38.61,40.22,565937,0
+PTCT.US,D,20230712,000000,40.9,40.9,39.84,40.15,746350,0
+PTCT.US,D,20230713,000000,40.41,40.41,39.67,39.82,535814,0
+PTCT.US,D,20230714,000000,39.8,39.805,39.021,39.18,528596,0
+PTCT.US,D,20230717,000000,39.42,39.825,38.64,38.67,617945,0
+PTCT.US,D,20230718,000000,38.55,40.1,38.31,39.51,723643,0
+PTCT.US,D,20230719,000000,39.52,40.62,39.52,40.02,634581,0
+PTCT.US,D,20230720,000000,39.99,40.245,38.825,39.15,521710,0
+PTCT.US,D,20230721,000000,39.47,39.98,39.23,39.52,717326,0
+PTCT.US,D,20230724,000000,39.8,39.8,38.48,38.67,447447,0
+PTCT.US,D,20230725,000000,38.56,39.18,37.95,38.82,2619049,0
+PTCT.US,D,20230726,000000,38.93,40.23,38.6,39.92,583052,0
+PTCT.US,D,20230727,000000,40.31,40.31,38.57,38.74,522203,0
+PTCT.US,D,20230728,000000,39.08,41.58,39.08,40.93,953250,0
+PTCT.US,D,20230731,000000,41.03,41.5,39.9,40.34,711515,0
+PTCT.US,D,20230801,000000,40.51,40.76,39.815,40.67,497226,0
+PTCT.US,D,20230802,000000,40.08,41.45,39.865,40.2,347226,0
+PTCT.US,D,20230803,000000,39.83,41.08,39.66,40.32,659457,0
+PTCT.US,D,20230804,000000,41.09,41.15,38.49,38.71,778225,0
+PTCT.US,D,20230807,000000,38.67,38.77,37.74,37.97,815556,0
+PTCT.US,D,20230808,000000,37.87,39.17,37.57,39.02,559517,0
+PTCT.US,D,20230809,000000,39.19,40.095,38.71,39.85,334181,0
+PTCT.US,D,20230810,000000,39.9,41.07,39.75,40.64,400134,0
+PTCT.US,D,20230811,000000,40.64,42.14,40.64,41.68,700768,0
+PTCT.US,D,20230814,000000,40.99,41.91,40.58,41.61,494450,0
+PTCT.US,D,20230815,000000,41.35,41.965,40.705,41.26,439469,0
+PTCT.US,D,20230816,000000,41.21,41.24,40.11,40.37,400555,0
+PTCT.US,D,20230817,000000,40.52,40.58,39.76,40,342695,0
+PTCT.US,D,20230818,000000,39.68,40.82,39.37,39.42,628711,0
+PTCT.US,D,20230821,000000,39.28,39.97,38.4825,39.8,505712,0
+PTCT.US,D,20230822,000000,39.86,40.09,39.33,39.4,306871,0
+PTCT.US,D,20230823,000000,39.42,40.72,39.42,39.53,407054,0
+PTCT.US,D,20230824,000000,39.41,39.74,38.44,39,361357,0
+PTCT.US,D,20230825,000000,39.16,39.87,38.63,39.72,251534,0
+PTCT.US,D,20230828,000000,39.49,40.03,39.16,40.02,307113,0
+PTCT.US,D,20230829,000000,39.8,41.255,39.66,40.78,351806,0
+PTCT.US,D,20230830,000000,40.87,40.99,40.075,40.53,348617,0
+PTCT.US,D,20230831,000000,40.55,40.625,39.47,39.5,352773,0
+PTCT.US,D,20230901,000000,39.66,40.28,39.64,40.08,380819,0
+PTCT.US,D,20230905,000000,40.02,40.02,38.64,38.93,406562,0
+PTCT.US,D,20230906,000000,38.93,40.3,38.93,40.28,362016,0
+PTCT.US,D,20230907,000000,40.14,41.93,40,41.8,594325,0
+PTCT.US,D,20230908,000000,41.8,41.8,40.95,40.97,317048,0
+PTCT.US,D,20230911,000000,40.94,41.27,39.98,40.19,435356,0
+PTCT.US,D,20230912,000000,40,40.48,39.31,40.38,324037,0
+PTCT.US,D,20230913,000000,40.26,40.86,37.25,38.62,2335470,0
+PTCT.US,D,20230914,000000,38.82,38.94,35.46,37.39,2215354,0
+PTCT.US,D,20230915,000000,25.49,27.53,24.4301,26.26,6788984,0
+PTCT.US,D,20230918,000000,25.16,25.17,23.825,24.28,4077673,0
+PTCT.US,D,20230919,000000,23.61,25.7,23.565,25.68,1893151,0
+PTCT.US,D,20230920,000000,25.72,26.89,25.43,25.53,1336495,0
+PTCT.US,D,20230921,000000,25.33,25.775,24.32,24.82,1474334,0
+PTCT.US,D,20230922,000000,24.64,24.97,23.87,23.92,1514724,0
+PTCT.US,D,20230925,000000,23.83,23.876,22.435,22.56,1585139,0
+PTCT.US,D,20230926,000000,22.68,23.65,22.03,22.6,1736307,0
+PTCT.US,D,20230927,000000,22.75,23.545,22.49,23.27,1279984,0
+PTCT.US,D,20230928,000000,23.2,23.27,22.34,22.66,1069937,0
+PTCT.US,D,20230929,000000,22.96,23.37,22.22,22.41,767748,0
+PTCT.US,D,20231002,000000,22.31,22.31,21.03,21.24,1329436,0
+PTCT.US,D,20231003,000000,21.21,21.35,20.4,20.43,1569177,0
+PTCT.US,D,20231004,000000,20.41,21.25,20.17,21.2,1644125,0
+PTCT.US,D,20231005,000000,21.25,22.22,21.25,22.2,1483842,0
+PTCT.US,D,20231006,000000,21.03,22.005,20.9009,21.6,1177905,0
+PTCT.US,D,20231009,000000,21.48,21.7,21.11,21.35,2174398,0
+PTCT.US,D,20231010,000000,21.31,22.61,21.31,22.47,3861191,0
+PTCT.US,D,20231011,000000,22.51,22.73,21.71,22.14,761795,0
+PTCT.US,D,20231012,000000,22,22,20.2,20.51,1707933,0
+PTCT.US,D,20231013,000000,20.51,20.51,19.7,20.39,1145184,0
+PTCT.US,D,20231016,000000,20.42,20.575,19.74,20.02,983893,0
+PTCT.US,D,20231017,000000,19.89,20.98,19.89,20.61,1267676,0
+PTCT.US,D,20231018,000000,20.58,20.87,20.05,20.5,795879,0
+PTCT.US,D,20231019,000000,21.21,25.28,21,23.57,5179075,0
+PTCT.US,D,20231020,000000,23.7,23.73,22.62,23.21,1895994,0
+PTCT.US,D,20231023,000000,22.78,23.67,22.48,22.77,1477892,0
+PTCT.US,D,20231024,000000,23.09,23.41,22.665,23.22,756968,0
+PTCT.US,D,20231025,000000,22.91,23.42,22.9,23.28,1187807,0
+PTCT.US,D,20231026,000000,23.46,24.07,23,23.95,1025807,0
+PTCT.US,D,20231027,000000,19.36,19.95,18.03,18.51,4879865,0
+PTCT.US,D,20231030,000000,18.58,19.6,18.525,18.74,1819550,0
+PTCT.US,D,20231031,000000,18.55,18.85,17.81,18.75,1851924,0
+PTCT.US,D,20231101,000000,18.7,18.7,17.86,18.45,1750389,0
+PTCT.US,D,20231102,000000,18.6,18.84,17.53,18.07,1674842,0
+PTCT.US,D,20231103,000000,18.32,19.84,18.14,19.53,2373537,0
+PTCT.US,D,20231106,000000,19.52,19.65,18.948,19.43,1770971,0
+PTCT.US,D,20231107,000000,19.52,20.4,18.96,20.26,1135499,0
+PTCT.US,D,20231108,000000,20.25,20.25,19.43,19.6,744195,0
+PTCT.US,D,20231109,000000,19.72,19.72,18.53,18.72,965398,0
+PTCT.US,D,20231110,000000,18.92,18.97,18.28,18.54,756051,0
+PTCT.US,D,20231113,000000,18.53,18.69,18.15,18.53,1062562,0
+PTCT.US,D,20231114,000000,19.05,20.34,19.05,20.33,1118366,0
+PTCT.US,D,20231115,000000,20.27,21.71,20.07,20.77,971656,0
+PTCT.US,D,20231116,000000,20.76,20.95,19.745,20,1030916,0
+PTCT.US,D,20231117,000000,20.21,20.56,19.795,20.46,776768,0
+PTCT.US,D,20231120,000000,20.58,22.21,20.495,22.17,1020039,0
+PTCT.US,D,20231121,000000,22,22.25,21.575,21.85,920757,0
+PTCT.US,D,20231122,000000,22.15,22.34,21.43,21.62,693441,0
+PTCT.US,D,20231124,000000,21.66,22.32,21.57,21.67,265835,0
+PTCT.US,D,20231127,000000,21.43,21.67,20.745,21.48,695791,0
+PTCT.US,D,20231128,000000,21.38,21.98,21.1,21.89,1010761,0
+PTCT.US,D,20231129,000000,22.1,23.525,21.92,22.96,1133411,0
+PTCT.US,D,20231130,000000,23.11,23.84,22.8,23.02,1036200,0
+PTCT.US,D,20231201,000000,22.96,24.15,22.47,23.99,1117678,0
+PTCT.US,D,20231204,000000,24.08,25.2,24.01,25.08,1109720,0
+PTCT.US,D,20231205,000000,24.71,25.3,24.63,24.94,887586,0
+PTCT.US,D,20231206,000000,25.09,26.41,24.4,25.87,854784,0
+PTCT.US,D,20231207,000000,26.3,26.445,25.7,26.28,860384,0
+PTCT.US,D,20231208,000000,26.28,26.99,25.82,26.39,797401,0
+PTCT.US,D,20231211,000000,26.61,26.91,25.79,25.83,1056660,0
+PTCT.US,D,20231212,000000,25.87,26.37,25.25,26.11,547729,0
+PTCT.US,D,20231213,000000,26.05,28.01,26.05,27.91,966779,0
+PTCT.US,D,20231214,000000,28.65,29.15,26.855,27.6,1769571,0
+PTCT.US,D,20231215,000000,28.48,30.11,27.91,28.39,4132569,0
+PTCT.US,D,20231218,000000,28.08,28.32,27.26,27.52,1036100,0
+PTCT.US,D,20231219,000000,26.45,27.979,26.305,27.6,1561754,0
+PTCT.US,D,20231220,000000,27.59,28.295,26.95,27.04,1148479,0
+PTCT.US,D,20231221,000000,27.64,28.73,27.64,28.42,1083086,0
+PTCT.US,D,20231222,000000,28.64,29.23,27.54,27.61,923158,0
+PTCT.US,D,20231226,000000,28.02,28.89,27.91,28.49,671437,0
+PTCT.US,D,20231227,000000,28.54,29.41,28.19,29.37,797730,0
+PTCT.US,D,20231228,000000,29.17,29.352,28.07,28.58,868812,0
+PTCT.US,D,20231229,000000,28.53,28.53,27.255,27.56,1216461,0
+PTCT.US,D,20240102,000000,27.04,28.49,27,28.04,976849,0
+PTCT.US,D,20240103,000000,27.68,27.94,27,27.23,1019501,0
+PTCT.US,D,20240104,000000,27.44,28.33,27.44,28.09,1269177,0
+PTCT.US,D,20240105,000000,27.5,27.98,26.861,27.9,742127,0
+PTCT.US,D,20240108,000000,27.81,30,27.07,29.99,1384854,0
+PTCT.US,D,20240109,000000,29.32,30,28.57,28.71,1330304,0
+PTCT.US,D,20240110,000000,28.51,29.36,27.9,28.85,912802,0
+PTCT.US,D,20240111,000000,28.45,29.03,27.96,28.77,1197519,0
+PTCT.US,D,20240112,000000,29.23,29.55,27.15,27.33,762601,0
+PTCT.US,D,20240116,000000,27.13,28.725,26.9875,28.62,1192823,0
+PTCT.US,D,20240117,000000,28.5,28.81,27.16,28.1,887061,0
+PTCT.US,D,20240118,000000,27.99,28.35,27,27.33,1110858,0
+PTCT.US,D,20240119,000000,27.37,27.57,26.16,27.06,4177580,0
+PTCT.US,D,20240122,000000,27.29,27.91,27,27.27,1105402,0
+PTCT.US,D,20240123,000000,27.79,28.19,27.33,27.96,667859,0
+PTCT.US,D,20240124,000000,28.36,28.65,27.18,27.21,562475,0
+PTCT.US,D,20240125,000000,27.23,28.09,26.53,26.66,1052267,0
+PTCT.US,D,20240126,000000,25.71,27.21,25.1,27.05,2864594,0
+PTCT.US,D,20240129,000000,27.13,28.5,25.79,28.16,928510,0
+PTCT.US,D,20240130,000000,28.13,28.13,26.44,26.56,902585,0
+PTCT.US,D,20240131,000000,26.52,27.35,26.015,26.09,940445,0
+PTCT.US,D,20240201,000000,26.24,26.34,25.22,26.03,760572,0
+PTCT.US,D,20240202,000000,25.47,25.845,24.79,25.18,745355,0
+PTCT.US,D,20240205,000000,24.78,25.18,23.94,25.07,756535,0
+PTCT.US,D,20240206,000000,24.95,26.89,24.69,26.79,1098102,0
+PTCT.US,D,20240207,000000,26.74,26.74,25.18,25.24,661549,0
+PTCT.US,D,20240208,000000,25.31,25.6682,24.88,25.25,573285,0
+PTCT.US,D,20240209,000000,25.41,25.7499,25.22,25.51,630512,0
+PTCT.US,D,20240212,000000,25.69,25.965,25.43,25.92,918856,0
+PTCT.US,D,20240213,000000,24.85,25.1,23.58,24.15,1408369,0
+PTCT.US,D,20240214,000000,24.34,25.375,24.29,25.04,1265799,0
+PTCT.US,D,20240215,000000,25.34,25.87,25.18,25.69,837973,0
+PTCT.US,D,20240216,000000,25.42,26.35,25.13,25.91,1078913,0
+PTCT.US,D,20240220,000000,25.71,26.36,25.31,25.98,711039,0
+PTCT.US,D,20240221,000000,25.94,26.185,25.345,25.94,652375,0
+PTCT.US,D,20240222,000000,25.82,26.61,25.52,26.04,589115,0
+PTCT.US,D,20240223,000000,26.01,27.75,25.745,27.07,861866,0
+PTCT.US,D,20240226,000000,27.02,28.46,26.835,27.95,773434,0
+PTCT.US,D,20240227,000000,28.43,28.66,27.61,28.31,823232,0
+PTCT.US,D,20240228,000000,28.18,28.915,27.98,28.2,779991,0
+PTCT.US,D,20240229,000000,28.87,28.94,27.79,28.19,1529102,0
+PTCT.US,D,20240301,000000,26.5,32.905,25.4,31.95,2092145,0
+PTCT.US,D,20240304,000000,32.71,32.77,30.08,30.98,1151608,0
+PTCT.US,D,20240305,000000,30.71,31.58,30.25,31.3,779615,0
+PTCT.US,D,20240306,000000,31.87,31.9,30.175,30.88,740932,0
+PTCT.US,D,20240307,000000,31.17,31.285,30.6,30.76,654022,0
+PTCT.US,D,20240308,000000,31.34,31.65,30.545,31.16,616171,0
+PTCT.US,D,20240311,000000,31.19,31.66,30.57,30.7,906560,0
+PTCT.US,D,20240312,000000,30.63,31.74,30.11,31.69,760855,0
+PTCT.US,D,20240313,000000,31.72,32.23,30.58,30.79,819995,0
+PTCT.US,D,20240314,000000,30.36,30.36,28.25,28.89,881839,0
+PTCT.US,D,20240315,000000,28.79,29.915,28.71,29.55,2231588,0
+PTCT.US,D,20240318,000000,29.43,29.84,28.57,29.01,690650,0
+PTCT.US,D,20240319,000000,28.93,30.81,28.505,30.43,725408,0
+PTCT.US,D,20240320,000000,30.66,30.67,29,29.51,782919,0
+PTCT.US,D,20240321,000000,29.97,30.945,29.42,30.17,697551,0
+PTCT.US,D,20240322,000000,30.2,30.46,29.05,29.09,462811,0
+PTCT.US,D,20240325,000000,29,29.76,28.29,28.86,363822,0
+PTCT.US,D,20240326,000000,29.38,29.47,27.92,27.96,631358,0
+PTCT.US,D,20240327,000000,28.18,29.85,27.91,29.44,436870,0
+PTCT.US,D,20240328,000000,29.48,29.83,29,29.09,1083977,0
+PTCT.US,D,20240401,000000,29.01,29.01,27.955,28.59,733554,0
+PTCT.US,D,20240402,000000,28.05,28.96,27.6,28.4,727663,0
+PTCT.US,D,20240403,000000,28.13,29.14,27.7,29,716884,0
+PTCT.US,D,20240404,000000,29.13,29.42,27.72,27.82,504123,0
+PTCT.US,D,20240405,000000,27.31,27.72,26.46,27.02,526043,0
+PTCT.US,D,20240408,000000,27.12,27.43,26.54,26.88,477882,0
+PTCT.US,D,20240409,000000,26.95,27.72,26.72,27.6,442268,0
+PTCT.US,D,20240410,000000,26.57,27.34,26.3,26.91,533489,0
+PTCT.US,D,20240411,000000,27.45,27.82,26.6545,27.4,621346,0
+PTCT.US,D,20240412,000000,27.58,28.005,26.11,26.42,736837,0
+PTCT.US,D,20240415,000000,26.42,26.78,25.39,25.68,962566,0
+PTCT.US,D,20240416,000000,25.42,26.32,25.14,25.29,712695,0
+PTCT.US,D,20240417,000000,25.5,25.5,24.79,25.16,665645,0
+PTCT.US,D,20240418,000000,25.13,25.28,24.47,24.69,820086,0
+PTCT.US,D,20240419,000000,24.01,25.55,24.01,25.32,2310426,0
+PTCT.US,D,20240422,000000,25.34,26.49,25.18,25.97,647499,0
+PTCT.US,D,20240423,000000,26.16,26.27,25.165,25.41,754373,0
+PTCT.US,D,20240424,000000,25.79,26,24.85,25.21,560814,0
+PTCT.US,D,20240425,000000,24.66,25.65,23.995,25.49,1024818,0
+PTCT.US,D,20240426,000000,27,29.27,25.67,28.57,1645869,0
+PTCT.US,D,20240429,000000,29.4,32.61,29.075,32.14,1861644,0
+PTCT.US,D,20240430,000000,31.96,32.88,31.7,32.15,1420019,0
+PTCT.US,D,20240501,000000,32.31,35.47,31.7,34.16,1095092,0
+PTCT.US,D,20240502,000000,34.73,34.9,33.21,33.62,911659,0
+PTCT.US,D,20240503,000000,34.73,34.83,32.81,33.01,992559,0
+PTCT.US,D,20240506,000000,32.96,33.32,32.54,32.96,468720,0
+PTCT.US,D,20240507,000000,33.16,33.3,31.7,31.79,512539,0
+PTCT.US,D,20240508,000000,31.13,31.6,30.705,31.14,623773,0
+PTCT.US,D,20240509,000000,31.14,31.3875,30.79,31.05,822545,0
+PTCT.US,D,20240510,000000,31.23,32.69,31.01,32.25,590683,0
+PTCT.US,D,20240513,000000,32.25,33.26,31.48,31.7,922311,0
+PTCT.US,D,20240514,000000,32.54,33.1347,30.95,31.18,497840,0
+PTCT.US,D,20240515,000000,32.03,33.79,31.92,33.66,573656,0
+PTCT.US,D,20240516,000000,33.74,34.32,33.32,34.03,546624,0
+PTCT.US,D,20240517,000000,33.71,33.94,32.88,33.095,646621,0
+PTCT.US,D,20240520,000000,38.5,40.69,37.57,40.12,2858822,0
+PTCT.US,D,20240521,000000,39.92,40.69,38.27,38.85,1357523,0
+PTCT.US,D,20240522,000000,38.86,39.02,37.21,38.64,1085656,0
+PTCT.US,D,20240523,000000,38.63,38.63,36.925,37.13,848100,0
+PTCT.US,D,20240524,000000,37.27,38.14,37.06,37.2,540532,0
+PTCT.US,D,20240528,000000,37.76,37.76,36.25,36.47,844772,0
+PTCT.US,D,20240529,000000,35.73,36.4932,34.8,35.03,786455,0
+PTCT.US,D,20240530,000000,35.41,36.59,35.03,35.81,983239,0
+PTCT.US,D,20240531,000000,35.99,36.82,35.85,36.36,611732,0
+PTCT.US,D,20240603,000000,36.02,37.94,35.95,37.43,1411755,0
+PTCT.US,D,20240604,000000,37.51,38.71,37.22,37.91,550286,0
+PTCT.US,D,20240605,000000,38.12,38.66,37.57,38,654324,0
+PTCT.US,D,20240606,000000,38.09,38.17,36.765,36.93,624139,0
+PTCT.US,D,20240607,000000,36.77,37.29,36.22,36.52,548956,0
+PTCT.US,D,20240610,000000,36.12,38.27,36.12,37.61,1257965,0
+PTCT.US,D,20240611,000000,37.18,37.8,36.6,37.69,588025,0
+PTCT.US,D,20240612,000000,38.96,39.95,36.975,37.67,645832,0
+PTCT.US,D,20240613,000000,37.6,38.12,36.7,36.9,774672,0
+PTCT.US,D,20240614,000000,36.45,36.57,35.53,35.81,837667,0
+PTCT.US,D,20240617,000000,35.67,36.6,35.19,35.4,974799,0
+PTCT.US,D,20240618,000000,35.42,36.12,34.495,35.62,800126,0
+PTCT.US,D,20240620,000000,36.2,36.94,32.85,33.29,2190299,0
+PTCT.US,D,20240621,000000,33.48,36.54,33.48,36.52,3750598,0
+PTCT.US,D,20240624,000000,36.95,37.64,35.69,35.77,787067,0
+PTCT.US,D,20240625,000000,36.5,37.32,35.08,35.15,793407,0
+PTCT.US,D,20240626,000000,35.08,35.35,34.46,35.02,699582,0
+PTCT.US,D,20240627,000000,35.57,36.22,34.56,34.66,662252,0
+PTCT.US,D,20240628,000000,29.25,32.41,28.72,30.58,3274380,0
+PTCT.US,D,20240701,000000,30.56,31.85,30.4,31.17,828351,0
+PTCT.US,D,20240702,000000,31.1,31.33,29.92,30.39,866163,0
+PTCT.US,D,20240703,000000,30.92,31.14,30.29,31,362250,0
+PTCT.US,D,20240705,000000,30.9,31.2,30.145,30.93,519901,0
+PTCT.US,D,20240708,000000,31.63,32.17,30.99,31.73,512834,0
+PTCT.US,D,20240709,000000,31.65,32.33,30.875,31.55,612136,0
+PTCT.US,D,20240710,000000,31.69,32.4,31.42,31.77,387667,0
+PTCT.US,D,20240711,000000,32.42,33.88,31.87,33.2,603190,0
+PTCT.US,D,20240712,000000,33.61,34.44,32.76,33.27,584900,0
+PTCT.US,D,20240715,000000,33.38,33.76,32.53,33.13,666240,0
+PTCT.US,D,20240716,000000,33.75,34.49,33.67,34.17,794957,0
+PTCT.US,D,20240717,000000,33.86,34.56,33.3631,34.19,1058492,0
+PTCT.US,D,20240718,000000,34.07,34.18,32.35,32.81,800516,0
+PTCT.US,D,20240719,000000,32.98,33.62,32.4101,32.63,537156,0
+PTCT.US,D,20240722,000000,32.93,33.21,32.54,33.03,501682,0
+PTCT.US,D,20240723,000000,32.77,33.75,32.77,33.55,322614,0
+PTCT.US,D,20240724,000000,33.28,34.46,32.89,33.97,456885,0
+PTCT.US,D,20240725,000000,34.09,34.58,33.545,33.57,994965,0
+PTCT.US,D,20240726,000000,34.09,34.56,33.62,34.09,574092,0
+PTCT.US,D,20240729,000000,34.08,34.08,32.18,32.52,478842,0
+PTCT.US,D,20240730,000000,32.8,33.31,32.2,33.03,653792,0
+PTCT.US,D,20240731,000000,33.22,34.52,32.76,33.85,377783,0
+PTCT.US,D,20240801,000000,33.87,34.14,32.375,32.69,477655,0
+PTCT.US,D,20240802,000000,30.81,32.31,30.4,32.19,434358,0
+PTCT.US,D,20240805,000000,31.24,31.59,30.31,31,657119,0
+PTCT.US,D,20240806,000000,31.14,32.83,30.81,32.09,584195,0
+PTCT.US,D,20240807,000000,32.75,32.75,31.63,31.85,937831,0
+PTCT.US,D,20240808,000000,31.86,32.53,30.65,32.45,504489,0
+PTCT.US,D,20240809,000000,29.38,33.23,29.015,31.29,725888,0
+PTCT.US,D,20240812,000000,31.7,32.03,30.08,31.31,483412,0
+PTCT.US,D,20240813,000000,31.54,32.055,30.87,31.87,449177,0
+PTCT.US,D,20240814,000000,31.97,32.23,30.91,31.77,449026,0
+PTCT.US,D,20240815,000000,32.66,33.19,32.39,33.04,521423,0
+PTCT.US,D,20240816,000000,33,33.46,32.47,33.42,431408,0
+PTCT.US,D,20240819,000000,33.47,34.62,33.275,34.46,409425,0
+PTCT.US,D,20240820,000000,34.64,34.64,33.385,34.39,334823,0
+PTCT.US,D,20240821,000000,34.49,34.54,33.86,33.93,468951,0
+PTCT.US,D,20240822,000000,34.03,34.03,32.84,33.43,355119,0
+PTCT.US,D,20240823,000000,33.76,34.58,33.49,34.15,431545,0
+PTCT.US,D,20240826,000000,35.45,35.91,34.36,34.91,433058,0
+PTCT.US,D,20240827,000000,34.87,35.56,34.15,35.32,646095,0
+PTCT.US,D,20240828,000000,35,35.64,34.88,35.19,403419,0
+PTCT.US,D,20240829,000000,35.61,36.315,35.36,35.53,457914,0
+PTCT.US,D,20240830,000000,35.68,35.72,34.44,35.32,358164,0
+PTCT.US,D,20240903,000000,35.12,35.99,33.22,33.41,537006,0
+PTCT.US,D,20240904,000000,33.66,33.77,32.72,33.59,463083,0
+PTCT.US,D,20240905,000000,33.67,33.9,30.41,31.6,820003,0
+PTCT.US,D,20240906,000000,31.64,31.98,30.59,31.54,642815,0
+PTCT.US,D,20240909,000000,31.59,32.3,31.25,31.42,456373,0
+PTCT.US,D,20240910,000000,31.38,32.11,31.13,31.54,445168,0
+PTCT.US,D,20240911,000000,31.63,32.48,30.98,32.27,675836,0
+PTCT.US,D,20240912,000000,32.25,33.27,31.8,32.7,524490,0
+PTCT.US,D,20240913,000000,33.19,34.89,33.19,33.99,395561,0
+PTCT.US,D,20240916,000000,34.18,34.22,33.575,33.77,595868,0
+PTCT.US,D,20240917,000000,34,35.11,33.88,35.07,563916,0
+PTCT.US,D,20240918,000000,35.12,36.9,34.675,35.48,608890,0
+PTCT.US,D,20240919,000000,36.36,37.09,35.94,36.16,530798,0
+PTCT.US,D,20240920,000000,36.2,37.165,35.22,36.64,1153878,0
+PTCT.US,D,20240923,000000,36.76,37.31,36.29,36.75,490273,0
+PTCT.US,D,20240924,000000,36.93,36.97,36.26,36.52,551592,0
+PTCT.US,D,20240925,000000,36.71,37.22,36.35,36.64,446041,0
+PTCT.US,D,20240926,000000,36.84,38.62,36.45,37.66,1161635,0
+PTCT.US,D,20240927,000000,38.06,38.06,37.23,37.56,1084164,0
+PTCT.US,D,20240930,000000,37.5,37.87,36.825,37.1,1156850,0
+PTCT.US,D,20241001,000000,37,37.57,35.8,36.05,1238877,0
+PTCT.US,D,20241002,000000,35.95,37.36,35.91,36.43,736838,0
+PTCT.US,D,20241003,000000,35.97,36.32,34.65,35.37,544734,0
+PTCT.US,D,20241004,000000,35.87,36.28,34.77,35.1,287550,0
+PTCT.US,D,20241007,000000,35.03,35.6316,34.5697,34.99,379835,0
+PTCT.US,D,20241008,000000,35.5,41.81,35.14,40.77,2188365,0
+PTCT.US,D,20241009,000000,40.71,41,39.12,39.94,1187021,0
+PTCT.US,D,20241010,000000,38.71,39.45,38.05,38.49,838833,0
+PTCT.US,D,20241011,000000,38.48,39.22,38.29,39,810649,0
+PTCT.US,D,20241014,000000,38.51,39.74,38.51,39.14,734033,0
+PTCT.US,D,20241015,000000,39,39.045,37.51,37.56,852811,0
+PTCT.US,D,20241016,000000,37.76,37.85,36.66,36.7,667245,0
+PTCT.US,D,20241017,000000,36.63,37.26,35.51,37.01,1100701,0
+PTCT.US,D,20241018,000000,37.02,39.575,36.82,39.1,572077,0
+PTCT.US,D,20241021,000000,38.75,39.25,37.65,38.44,515415,0
+PTCT.US,D,20241022,000000,38.21,40.085,38.21,39.32,653696,0
+PTCT.US,D,20241023,000000,38.96,42.61,38.1801,42.48,1177125,0
+PTCT.US,D,20241024,000000,42.7,43.4,41.07,41.4,1287179,0
+PTCT.US,D,20241025,000000,41.75,42.035,40.59,40.75,948356,0
+PTCT.US,D,20241028,000000,41.25,41.66,40.37,40.48,489404,0
+PTCT.US,D,20241029,000000,40.3,42.51,40.3,42.5,503329,0
+PTCT.US,D,20241030,000000,42.93,42.975,40.62,40.66,779863,0
+PTCT.US,D,20241031,000000,40.49,41.07,39.7,39.92,465479,0
+PTCT.US,D,20241101,000000,39.97,40.75,39.64,40.47,528736,0
+PTCT.US,D,20241104,000000,39.99,41.32,39.41,40.39,525928,0
+PTCT.US,D,20241105,000000,40.36,41.08,39.89,40.87,354809,0
+PTCT.US,D,20241106,000000,42.49,43.27,41.7,43.18,1007928,0
+PTCT.US,D,20241107,000000,43.33,44.56,42.82,42.96,724672,0
+PTCT.US,D,20241108,000000,45.64,46.55,43.64,44.28,1019356,0
+PTCT.US,D,20241111,000000,44.46,46.98,44.46,44.87,1160646,0
+PTCT.US,D,20241112,000000,44.28,44.87,43.48,44.62,756183,0
+PTCT.US,D,20241113,000000,44.68,45.65,43.55,44.03,648536,0
+PTCT.US,D,20241114,000000,44.28,44.28,41.95,42.38,658157,0
+PTCT.US,D,20241115,000000,42.74,42.74,38.94,39.23,1035174,0
+PTCT.US,D,20241118,000000,39.14,39.86,38.65,39.23,442620,0
+PTCT.US,D,20241119,000000,39.36,40.06,38.71,39.36,819313,0
+PTCT.US,D,20241120,000000,39.38,42.7897,38.26,41.96,723038,0
+PTCT.US,D,20241121,000000,42.09,43.41,41.21,42.89,599104,0
+PTCT.US,D,20241122,000000,43.03,44.1,42.74,43.23,548739,0
+PTCT.US,D,20241125,000000,43.81,44.85,42.935,42.99,745874,0
+PTCT.US,D,20241126,000000,43.54,47.24,43.25,46.01,1511859,0
+PTCT.US,D,20241127,000000,47,47.23,44.2011,45.11,789522,0
+PTCT.US,D,20241129,000000,44.77,45.375,43.18,43.88,428781,0
+PTCT.US,D,20241202,000000,52.08,52.966,49.19,52.07,3542300,0
+PTCT.US,D,20241203,000000,53.33,54.16,49.276,50.29,1497070,0
+PTCT.US,D,20241204,000000,49.89,51.62,49.41,49.86,941548,0
+PTCT.US,D,20241205,000000,48.53,49.5,47.75,48.4,596832,0
+PTCT.US,D,20241206,000000,48,49.44,47.88,48.04,481891,0
+PTCT.US,D,20241209,000000,47.54,48.55,46.66,48.06,887754,0
+PTCT.US,D,20241210,000000,50,51.74,49.44,49.99,859735,0
+PTCT.US,D,20241211,000000,50,50.2,49.0601,49.67,471052,0
+PTCT.US,D,20241212,000000,49.52,49.89,47.03,47.36,622576,0
+PTCT.US,D,20241213,000000,49.34,49.35,46.33,46.37,666216,0
+PTCT.US,D,20241216,000000,46.3,48.77,46,48.61,626117,0
+PTCT.US,D,20241217,000000,47.77,48.605,46.66,47.02,496899,0
+PTCT.US,D,20241218,000000,47.51,48.035,44.3,45.46,602395,0
+PTCT.US,D,20241219,000000,45.66,46.56,44.97,45.25,575431,0
+PTCT.US,D,20241220,000000,44.77,47.42,44.74,46.24,1431601,0
+PTCT.US,D,20241223,000000,46.09,46.23,44.52,45.56,425697,0
+PTCT.US,D,20241224,000000,45.56,46.15,44.95,45.35,185830,0
+PTCT.US,D,20241226,000000,45.08,46.22,45.03,45.84,278521,0
+PTCT.US,D,20241227,000000,45.34,46.11,44.7,45.23,346578,0
+PTCT.US,D,20241230,000000,44.7,45.95,44.58,45.77,555480,0
+PTCT.US,D,20241231,000000,45.86,46.79,44.71,45.14,359976,0
+PTCT.US,D,20250102,000000,46.17,47.06,45.47,45.88,474413,0
+PTCT.US,D,20250103,000000,45.96,46.73,45.83,46.54,501601,0
+PTCT.US,D,20250106,000000,46.08,46.712,45.725,45.78,456789,0
+PTCT.US,D,20250107,000000,45.85,47,44.37,44.61,577703,0
+PTCT.US,D,20250108,000000,43.99,45.27,43.5,45.04,615936,0
+PTCT.US,D,20250110,000000,43.68,45.59,43.63,43.94,548622,0
+PTCT.US,D,20250113,000000,43.5,44.92,42.35,44.05,685008,0
+PTCT.US,D,20250114,000000,43.67,44.69,41.665,41.81,919986,0
+PTCT.US,D,20250115,000000,42.92,44.32,41.87,42.27,530931,0
+PTCT.US,D,20250116,000000,42,43.16,41.75,43.08,464060,0
+PTCT.US,D,20250117,000000,43.31,44.55,42.18,43.84,950037,0
+PTCT.US,D,20250121,000000,44.27,45.28,42.97,45.25,784596,0
+PTCT.US,D,20250122,000000,45.31,45.395,43.94,45.08,600197,0
+PTCT.US,D,20250123,000000,44.86,46.6,44.3,46.18,898711,0
+PTCT.US,D,20250124,000000,46,47.09,44.44,46.45,545790,0
+PTCT.US,D,20250127,000000,46,47.29,45.0501,46.07,549499,0
+PTCT.US,D,20250128,000000,46.23,46.23,45.04,45.19,390046,0
+PTCT.US,D,20250129,000000,45.08,46.42,44.82,45.22,408759,0
+PTCT.US,D,20250130,000000,45.67,46.52,45.2,46.15,434734,0
+PTCT.US,D,20250131,000000,45.95,47.535,45.52,45.88,1017059,0
+PTCT.US,D,20250203,000000,45.86,50.45,45.73,50.01,1413300,0
+PTCT.US,D,20250204,000000,50.01,51.305,48.6,49.38,1216719,0
+PTCT.US,D,20250205,000000,49.51,50.62,49.2,49.99,911660,0
+PTCT.US,D,20250206,000000,49.95,50.7399,49.07,49.79,1288375,0
+PTCT.US,D,20250207,000000,49.82,50.84,49.1675,49.47,425361,0
+PTCT.US,D,20250210,000000,49.67,50.33,48.84,49.82,889455,0
+PTCT.US,D,20250211,000000,49.32,49.65,47.73,48.635,666318,0
+PTCT.US,D,20250212,000000,47.64,48.99,47.26,48.93,515198,0
+PTCT.US,D,20250213,000000,49.33,49.98,47.76,49.67,526779,0
+PTCT.US,D,20250214,000000,50.06,52,49.73,51.82,795596,0
+PTCT.US,D,20250218,000000,52.5,52.95,49.3902,49.44,786415,0
+PTCT.US,D,20250219,000000,50.18,51.46,49.68,50.425,639035,0
+PTCT.US,D,20250220,000000,50.33,50.665,49.57,50.38,497130,0
+PTCT.US,D,20250221,000000,50.73,51.175,50.03,50.69,423037,0
+PTCT.US,D,20250224,000000,50.47,51,49.53,49.98,524331,0
+PTCT.US,D,20250225,000000,50.02,50.58,48.54,50.36,639216,0
+PTCT.US,D,20250226,000000,50.84,51.75,49.78,50.96,481519,0
+PTCT.US,D,20250227,000000,50.79,52.6,50.47,50.57,947309,0
+PTCT.US,D,20250228,000000,45.45,55.41,44.31,55.26,1921417,0
+PTCT.US,D,20250303,000000,55.26,55.6,52.52,52.87,1000971,0
+PTCT.US,D,20250304,000000,52.32,52.75,49.95,51.8,1076867,0
+PTCT.US,D,20250305,000000,51.66,52.47,50.93,51.93,881249,0
+PTCT.US,D,20250306,000000,51.42,52.83,50.29,52.8,801738,0
+PTCT.US,D,20250307,000000,52.92,53.79,51.59,52.59,1213971,0
+PTCT.US,D,20250310,000000,52,53.82,51.73,52.49,1130319,0
+PTCT.US,D,20250311,000000,53.12,53.19,50.65,52.59,860715,0
+PTCT.US,D,20250312,000000,53,53.76,52.26,53.61,837353,0
+PTCT.US,D,20250313,000000,52.89,54.65,51.925,52.76,613284,0
+PTCT.US,D,20250314,000000,53.5,55.65,53.09,54.5,861892,0
+PTCT.US,D,20250317,000000,54.17,58.38,54.0637,57.17,828127,0
+PTCT.US,D,20250318,000000,56.54,57.198,55.1101,55.47,606474,0
+PTCT.US,D,20250319,000000,55.09,57.42,55,56.98,640756,0
+PTCT.US,D,20250320,000000,56.4,57.555,56.23,56.63,459988,0
+PTCT.US,D,20250321,000000,56.25,57.34,55.73,57.14,1038038,0
+PTCT.US,D,20250324,000000,57.97,57.97,56.14,57.03,1003509,0
+PTCT.US,D,20250325,000000,56.88,56.95,55.565,56.27,1242867,0
+PTCT.US,D,20250326,000000,56.2,56.2,54.26,55.31,613294,0
+PTCT.US,D,20250327,000000,55.79,56,54.86,54.99,403169,0
+PTCT.US,D,20250328,000000,54.09,55.285,53.53,54.24,604905,0
+PTCT.US,D,20250331,000000,52.89,52.89,45.4,50.96,1918754,0
+PTCT.US,D,20250401,000000,50.73,51.43,46.37,46.6,2883786,0
+PTCT.US,D,20250402,000000,45.97,48.95,45.44,48.37,1262695,0
+PTCT.US,D,20250403,000000,46.88,48.1,45.76,46.73,987960,0
+PTCT.US,D,20250404,000000,45.44,46.16,42.98,43.24,1309479,0
+PTCT.US,D,20250407,000000,41.79,44.985,40.855,42.82,1279099,0
+PTCT.US,D,20250408,000000,44,45.03,38.86,39.77,1801602,0
+PTCT.US,D,20250409,000000,38.87,44.07,37.32,42.75,1604987,0
+PTCT.US,D,20250410,000000,41,41.815,38.7,40.29,1019425,0
+PTCT.US,D,20250411,000000,40.28,43.54,39.03,42.98,1488776,0
+PTCT.US,D,20250414,000000,43.99,45.76,42.8401,45.08,958035,0
+PTCT.US,D,20250415,000000,44.85,48.6,44.58,46.94,1584015,0
+PTCT.US,D,20250416,000000,47.765,47.765,44.42,46.41,708723,0
+PTCT.US,D,20250417,000000,46.33,47.96,45.95,47.39,1036696,0
+PTCT.US,D,20250421,000000,46.95,49.41,46.71,48.19,1147272,0
+PTCT.US,D,20250422,000000,48,49.4,47.92,48.19,961822,0
+PTCT.US,D,20250423,000000,48.255,50.6,48.255,49.95,674749,0
+PTCT.US,D,20250424,000000,50.03,50.39,48.86,49.55,806716,0
+PTCT.US,D,20250425,000000,49.11,50.065,48.09,49.53,593753,0
+PTCT.US,D,20250428,000000,49.69,50.405,49.11,49.76,938302,0
+PTCT.US,D,20250429,000000,50.09,50.09,48.84,49.52,655995,0
+PTCT.US,D,20250430,000000,49.27,50.325,48.445,49.84,1206672,0
+PTCT.US,D,20250501,000000,49.89,50.24,48.67,49.52,1414813,0
+PTCT.US,D,20250502,000000,49.88,50.43,49.03,49.95,984809,0
+PTCT.US,D,20250505,000000,39.44,42.12,38.76,40.65,4201256,0
+PTCT.US,D,20250506,000000,40.01,40.81,35.95,36.19,4182227,0
+PTCT.US,D,20250507,000000,39.4,40.92,37.94,40.76,3228758,0
+PTCT.US,D,20250508,000000,40.72,43.23,39.53,42.51,2128395,0
+PTCT.US,D,20250509,000000,44.29,46.03,43.945,44.23,1538330,0
+PTCT.US,D,20250512,000000,45.41,46.66,44.86,46.01,1691936,0
+PTCT.US,D,20250513,000000,46.04,46.645,45.52,46.39,1093746,0
+PTCT.US,D,20250514,000000,46.36,47.49,45.79,46.75,1243539,0
+PTCT.US,D,20250515,000000,46.3,46.82,45.155,45.31,2218927,0
+PTCT.US,D,20250516,000000,44.04,46.187,44.04,46.01,1556085,0
+PTCT.US,D,20250519,000000,45.4,47.48,44.32,46.96,798144,0
+PTCT.US,D,20250520,000000,46.79,47.96,46.51,47.2,635716,0
+PTCT.US,D,20250521,000000,46.91,47.4799,45.72,46.21,776100,0
+PTCT.US,D,20250522,000000,45.81,46.35,45.2,45.52,590738,0
+PTCT.US,D,20250523,000000,44.54,46.01,44.54,45.93,782553,0
+PTCT.US,D,20250527,000000,47.43,49.12,46.1119,47.86,1619951,0
+PTCT.US,D,20250528,000000,47.89,48.185,47.15,47.28,717193,0
+PTCT.US,D,20250529,000000,48.03,49.15,47.54,48.89,777100,0
+PTCT.US,D,20250530,000000,48.91,49.09,48.02,48.52,790860,0
+PTCT.US,D,20250602,000000,49.01,49.66,48.115,48.83,1212671,0
+PTCT.US,D,20250603,000000,48.86,51.375,48.285,50.69,1420584,0
+PTCT.US,D,20250604,000000,51.23,51.57,50.43,51.13,1170859,0
+PTCT.US,D,20250605,000000,50.84,51.98,50.52,51.73,1199078,0
+PTCT.US,D,20250606,000000,52.24,52.9755,51.555,52.13,936061,0
+PTCT.US,D,20250609,000000,52.9,52.93,51.39,51.69,967121,0
+PTCT.US,D,20250610,000000,51.69,52.325,51.42,51.74,827719,0
+PTCT.US,D,20250611,000000,51.93,52.07,50.75,50.82,608839,0
+PTCT.US,D,20250612,000000,50.84,51.4,50.33,50.98,597604,0
+PTCT.US,D,20250613,000000,49.47,51.5,49.47,51.26,750739,0
+PTCT.US,D,20250616,000000,51.04,51.95,49.86,51.87,932620,0
+PTCT.US,D,20250617,000000,52.24,52.45,50.64,50.85,1597629,0
+PTCT.US,D,20250618,000000,50.88,51.285,50.21,50.43,657623,0
+PTCT.US,D,20250620,000000,50.16,51.21,49.635,50.2,3444232,0
+PTCT.US,D,20250623,000000,48.83,50,48.02,49.6,1148752,0
+PTCT.US,D,20250624,000000,50.09,50.57,48.94,49.62,1287761,0
+PTCT.US,D,20250625,000000,49.39,49.435,48.18,48.89,1026776,0
+PTCT.US,D,20250626,000000,49.71,50.4999,48.82,49.55,623045,0
+PTCT.US,D,20250627,000000,49.59,49.91,49.245,49.84,1391637,0
+PTCT.US,D,20250630,000000,49.97,50.5699,48.7501,48.84,739121,0
+PTCT.US,D,20250701,000000,48.74,50.04,48.2,48.59,1159528,0
+PTCT.US,D,20250702,000000,48.4,49.565,48.0101,49.15,1060230,0
+PTCT.US,D,20250703,000000,48.51,49.2541,48.34,49.07,307079,0
+PTCT.US,D,20250707,000000,48.93,49.15,47.4,47.98,947970,0
+PTCT.US,D,20250708,000000,48.01,48.51,47.545,47.65,1208972,0
+PTCT.US,D,20250709,000000,48.35,49.02,47.52,48.74,1417277,0
+PTCT.US,D,20250710,000000,48.83,49.73,48.19,49.52,913904,0
+PTCT.US,D,20250711,000000,48.9,49.42,48.05,48.55,760771,0
+PTCT.US,D,20250714,000000,48.67,50.34,48.595,49.46,1624508,0
+PTCT.US,D,20250715,000000,49.44,49.8999,47.6,47.75,1128633,0
+PTCT.US,D,20250716,000000,47.83,48.66,47.28,48.14,643000,0
+PTCT.US,D,20250717,000000,48.35,49.45,48.26,48.53,552742,0
+PTCT.US,D,20250718,000000,48.88,49.09,47.23,47.63,628561,0
+PTCT.US,D,20250721,000000,47.66,48.69,47.17,47.86,515138,0
+PTCT.US,D,20250722,000000,47.96,48.225,45.91,46.39,1109175,0
+PTCT.US,D,20250723,000000,46.46,47.1,45.83,47.08,729870,0
+PTCT.US,D,20250724,000000,46.83,47.605,46.275,46.32,783660,0
+PTCT.US,D,20250725,000000,45.69,45.8,44.42,44.74,1287660,0
+PTCT.US,D,20250728,000000,44.82,45.37,44.15,44.34,994383,0
+PTCT.US,D,20250729,000000,47.5,50.49,46.49,49.29,2979707,0
+PTCT.US,D,20250730,000000,49.33,51.65,49.33,50.94,1935495,0
+PTCT.US,D,20250731,000000,50.69,52.7,50.36,52.11,2303625,0
+PTCT.US,D,20250801,000000,51.8,52.4025,50.67,52.13,1020623,0
+PTCT.US,D,20250804,000000,52.33,52.86,51.35,52.25,1012506,0
+PTCT.US,D,20250805,000000,52.06,52.45,50.695,51.11,1114280,0
+PTCT.US,D,20250806,000000,51.295,51.38,50.183,51.36,633780,0
+PTCT.US,D,20250807,000000,51.92,51.97,50.175,50.36,870169,0
+PTCT.US,D,20250808,000000,45,48.359,45,45.38,2363023,0
+PTCT.US,D,20250811,000000,45.43,46.43,43.175,43.3,1506165,0
+PTCT.US,D,20250812,000000,43.32,45.99,43.32,45.27,1161784,0
+PTCT.US,D,20250813,000000,45.75,49.1,45.425,48.17,1801163,0
+PTCT.US,D,20250814,000000,47.58,49.45,47.35,48.7,1355704,0
+PTCT.US,D,20250815,000000,48.86,49.22,47.97,48.82,1385278,0
+PTCT.US,D,20250818,000000,48.6,49.9415,47.936,49.8,1872554,0
+PTCT.US,D,20250819,000000,48.98,54.24,48.97,49.59,3236767,0
+PTCT.US,D,20250820,000000,49.38,49.99,48.09,48.85,1124810,0
+PTCT.US,D,20250821,000000,48.74,49.23,48.27,48.92,681391,0
+PTCT.US,D,20250822,000000,49.42,51,48.97,50.57,1050679,0
+PTCT.US,D,20250825,000000,50.64,51.035,49.195,49.3,852594,0
+PTCT.US,D,20250826,000000,49.4,49.67,48.275,49.46,784516,0
+PTCT.US,D,20250827,000000,49.35,50.7,48.86,49.78,768946,0
+PTCT.US,D,20250828,000000,49.97,50.592,49.65,49.79,650687,0
+PTCT.US,D,20250829,000000,49.82,50.525,48.955,49.33,906924,0
+PTCT.US,D,20250902,000000,49.47,53.06,49.38,52.43,1780939,0
+PTCT.US,D,20250903,000000,52.88,55.72,52.43,55.55,1758926,0
+PTCT.US,D,20250904,000000,55.65,58.045,55.14,58.01,1904678,0
+PTCT.US,D,20250905,000000,58.61,58.73,57.08,57.26,1517119,0
+PTCT.US,D,20250908,000000,56.88,57.48,56.505,56.95,1400178,0
+PTCT.US,D,20250909,000000,57.1,58.66,56.95,58.42,1264449,0
+PTCT.US,D,20250910,000000,58.14,59,57.635,58.33,917296,0
+PTCT.US,D,20250911,000000,58.9,61.11,57.4654,60.96,1657781,0
+PTCT.US,D,20250912,000000,60.92,62.18,60.48,61.09,1759286,0
+PTCT.US,D,20250915,000000,61.45,62,58.87,58.98,1300823,0
+PTCT.US,D,20250916,000000,58.9,59.81,58.88,59.69,1078548,0
+PTCT.US,D,20250917,000000,59.6,61.95,59.6,60.65,2263052,0
+PTCT.US,D,20250918,000000,60.55,63.19,59.2,62.88,1140579,0
+PTCT.US,D,20250919,000000,62.7,62.99,59.99,60.48,1835615,0
+PTCT.US,D,20250922,000000,60,62.13,59.87,60.85,970031,0
+PTCT.US,D,20250923,000000,60.38,61.43,60.38,60.56,920619,0
+PTCT.US,D,20250924,000000,60.14,60.95,58.37,59.5,1173674,0
+PTCT.US,D,20250925,000000,59.29,60.135,57.74,57.84,1032311,0
+PTCT.US,D,20250926,000000,58.38,59.13,57.785,58.99,873862,0
+PTCT.US,D,20250929,000000,59.07,60.94,58.8977,60.65,1363309,0
+PTCT.US,D,20250930,000000,60.89,61.68,60.28,61.37,960330,0
+PTCT.US,D,20251001,000000,61.07,62.62,60.795,62.01,827164,0
+PTCT.US,D,20251002,000000,62.03,63.33,61.16,63.02,1176986,0
+PTCT.US,D,20251003,000000,63.71,67.4,63.29,65.37,2718794,0
+PTCT.US,D,20251006,000000,65,65.785,64.49,64.8,869135,0
+PTCT.US,D,20251007,000000,64.65,65.4,62.32,63.905,1057075,0
+PTCT.US,D,20251008,000000,64.6,65.22,63.31,64.48,1035985,0
+PTCT.US,D,20251009,000000,64.46,66.09,63.8558,66.01,994317,0
+PTCT.US,D,20251010,000000,66.08,67.24,65.36,66.23,1455615,0
+PTCT.US,D,20251013,000000,66.23,67.03,65.85,66.06,1035592,0
+PTCT.US,D,20251014,000000,65,67.13,64.35,66.09,954485,0
+PTCT.US,D,20251015,000000,65.83,69.26,65.485,68.51,1418934,0
+PTCT.US,D,20251016,000000,68.9,69.48,66.38,66.82,1288454,0
+PTCT.US,D,20251017,000000,65.91,66.935,65.2,65.95,1355703,0
+PTCT.US,D,20251020,000000,67.45,68.63,66.578,68.36,1310689,0
+PTCT.US,D,20251021,000000,68.21,69.36,67.005,67.17,773928,0
+PTCT.US,D,20251022,000000,67.01,67.58,66.02,66.52,543831,0
+PTCT.US,D,20251023,000000,66.09,67.505,66.09,66.8,503740,0
+PTCT.US,D,20251024,000000,66.72,67.78,65.81,66.4,545191,0
+PTCT.US,D,20251027,000000,66.8,69.22,66.68,67.08,856218,0
+PTCT.US,D,20251028,000000,66.86,68.165,66,67.49,765018,0
+PTCT.US,D,20251029,000000,67.86,68.14,66.438,67.35,545950,0
+PTCT.US,D,20251030,000000,67.36,69.88,67.14,68.11,855733,0
+PTCT.US,D,20251031,000000,67.86,69.28,67.565,68.31,816042,0
+PTCT.US,D,20251103,000000,67.86,69.235,66.1,67.93,1024150,0
+PTCT.US,D,20251104,000000,66.88,68.8,66.215,67.72,1341005,0
+PTCT.US,D,20251105,000000,70,73.8,67.67,71.77,2891479,0
+PTCT.US,D,20251106,000000,71.79,73.98,71.36,72.59,1407126,0
+PTCT.US,D,20251107,000000,72.16,72.85,69.225,71.78,1153015,0
+PTCT.US,D,20251110,000000,72.21,72.61,70.54,72.48,1839303,0
+PTCT.US,D,20251111,000000,72.21,74.08,71.9,73.82,2152373,0
+PTCT.US,D,20251112,000000,74.25,75,73.01,74.95,1444384,0
+PTCT.US,D,20251113,000000,74.98,75.82,73.85,74.95,814355,0
+PTCT.US,D,20251114,000000,74.29,76.8,74.05,75.3,922481,0
+PTCT.US,D,20251117,000000,75.01,77.43,74.68,75.6,1586844,0
+PTCT.US,D,20251118,000000,75.04,77.455,74.02,76.69,978905,0
+PTCT.US,D,20251119,000000,76.37,76.885,75.52,75.6,1022906,0
+PTCT.US,D,20251120,000000,76.95,78.74,75.895,76.46,1479825,0
+PTCT.US,D,20251121,000000,76.54,79.98,75.34,78.47,1333169,0
+PTCT.US,D,20251124,000000,79.09,81.16,78.97,79.83,1174168,0
+PTCT.US,D,20251125,000000,84.69,85.615,81.89,82.93,4288524,0
+PTCT.US,D,20251126,000000,83.32,87.5,82.84,86.25,15474858,0
+PTCT.US,D,20251128,000000,86.21,86.76,84.82,85.99,1109583,0
+PTCT.US,D,20251201,000000,83.19,84.06,78.89,79.2,2896889,0
+PTCT.US,D,20251202,000000,79.66,80.51,77.865,78.495,2305160,0
+PTCT.US,D,20251203,000000,78.62,78.655,73.03,75.76,2495900,0
+PTCT.US,D,20251204,000000,74.83,79.03,74.83,77.85,1615857,0
+PTCT.US,D,20251205,000000,77.92,78.68,76.5401,77.255,848455,0
+PTCT.US,D,20251208,000000,77.58,78.77,76.63,76.91,1086620,0
+PTCT.US,D,20251209,000000,76.53,76.95,73.09,73.47,1295497,0
+PTCT.US,D,20251210,000000,73.87,75.62,73.44,74.1,1184460,0
+PTCT.US,D,20251211,000000,74.23,75.98,73.96,75.44,723378,0
+PTCT.US,D,20251212,000000,75.83,76.1581,74.495,75.64,941299,0
+PTCT.US,D,20251215,000000,76,77.38,75.135,76.25,1525192,0
+PTCT.US,D,20251216,000000,75.46,76.135,74.17,75.42,1302239,0
+PTCT.US,D,20251217,000000,75.38,76.17,74.18,74.94,960943,0
+PTCT.US,D,20251218,000000,75.48,75.48,73.78,74.59,1391268,0
+PTCT.US,D,20251219,000000,75.29,79.31,74.57,78.57,2741152,0
+PTCT.US,D,20251222,000000,78.14,80.2,78.14,78.9,1314684,0
+PTCT.US,D,20251223,000000,78.59,79.46,77.26,77.7,712003,0
+PTCT.US,D,20251224,000000,77.83,78.91,77.18,78.37,308221,0
+PTCT.US,D,20251226,000000,78.32,78.72,77.45,78.56,525598,0
+PTCT.US,D,20251229,000000,78.2,78.67,77.08,77.64,1000137,0
+PTCT.US,D,20251230,000000,77.29,77.93,75.58,76.19,679460,0
+PTCT.US,D,20251231,000000,75.96,76.98,75.59,75.96,961811,0
+PTCT.US,D,20260102,000000,76.35,76.75,75.02,76.74,775220,0
+PTCT.US,D,20260105,000000,76,76.84,74.22,76.76,2022869,0
+PTCT.US,D,20260106,000000,75.73,77.9,75.12,76.7,2117041,0
+PTCT.US,D,20260107,000000,77.16,79.1,76.46,77.24,1882518,0
+PTCT.US,D,20260108,000000,76.19,77.39,75.6401,76.85,1625361,0
+PTCT.US,D,20260109,000000,77.83,79.87,77.02,77.53,1568159,0
+PTCT.US,D,20260112,000000,77.29,78.98,71.15,77.59,2639215,0
+PTCT.US,D,20260113,000000,76.73,80.18,75.3,75.4,2390979,0
+PTCT.US,D,20260114,000000,74.82,77.34,73.32,77.29,1136938,0
+PTCT.US,D,20260115,000000,77.29,77.87,75.4,75.64,591384,0
+PTCT.US,D,20260116,000000,75.9,75.9,72.41,72.48,1044061,0
+PTCT.US,D,20260120,000000,71.19,73.09,69.81,73.07,1304123,0
+PTCT.US,D,20260121,000000,73.19,76.395,72.558,75.56,1368593,0
+PTCT.US,D,20260122,000000,75.43,77.35,74.29,76.17,887900,0
+PTCT.US,D,20260123,000000,75.44,77.55,74.05,75.25,882213,0
+PTCT.US,D,20260126,000000,74.445,77.07,73.77,76.23,734358,0
+PTCT.US,D,20260127,000000,76.06,77.09,74.9,75.49,631478,0
+PTCT.US,D,20260128,000000,76.87,78.38,75.3075,75.6,1418355,0
+PTCT.US,D,20260129,000000,76.51,78.16,75.61,76.43,1177406,0
+PTCT.US,D,20260130,000000,76.46,77.59,74.68,75.53,1439095,0
+PTCT.US,D,20260202,000000,75.14,76.415,73.335,74.88,1562987,0
+PTCT.US,D,20260203,000000,75.485,76.99,74.57,74.83,899937,0
+PTCT.US,D,20260204,000000,74.93,75.775,72.99,73.91,1048712,0
+PTCT.US,D,20260205,000000,73.79,75.635,71.35,72.36,1329281,0
+PTCT.US,D,20260206,000000,73.77,75,72.64,74.68,1040462,0
+PTCT.US,D,20260209,000000,74.5,74.98,72.83,74.16,980650,0
+PTCT.US,D,20260210,000000,74.11,74.58,71.82,72.14,1415874,0
+PTCT.US,D,20260211,000000,72,72.12,69.75,70.92,864710,0
+PTCT.US,D,20260212,000000,71.19,71.915,69.96,70.7,847469,0
+PTCT.US,D,20260213,000000,70.95,72,69.3,69.45,851776,0
+PTCT.US,D,20260217,000000,69.14,70.53,68.3,69.17,831088,0
+PTCT.US,D,20260218,000000,69.01,70.24,68.65,68.93,1066427,0
diff --git a/daily/us/nasdaq stocks/2/qh.us.txt b/daily/us/nasdaq stocks/2/qh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b271b932a88fead4cdf555d1066b6af75528ee88
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qh.us.txt	
@@ -0,0 +1,1410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QH.US,D,20200710,000000,13779,20691,10800,11493,3691.999996308,0
+QH.US,D,20200713,000000,11691,12327.2,11043,11169,981.24111012987,0
+QH.US,D,20200714,000000,10638,10890,9900,10431,516.1911105949199,0
+QH.US,D,20200715,000000,10458,10728,9900,10170,192.48666647417997,0
+QH.US,D,20200716,000000,9792,10170,9459,9522,158.54222206368,0
+QH.US,D,20200717,000000,9450,9837,9360.09,9459,124.39888876449,0
+QH.US,D,20200720,000000,9360,9675,9187.56,9342,150.40555540514998,0
+QH.US,D,20200721,000000,9396,9594,8730,8820,292.74999970724997,0
+QH.US,D,20200722,000000,8649,8649,7713,7830,278.12888861076,0
+QH.US,D,20200723,000000,7695,7829.91,7281,7497,199.88666646677999,0
+QH.US,D,20200724,000000,7083,7407,6840,7200,155.04555540051,0
+QH.US,D,20200727,000000,7290,7677,6921,7011,111.5888887773,0
+QH.US,D,20200728,000000,7074,7722,7056,7560,87.29555546826,0
+QH.US,D,20200729,000000,7560,8550,7560,8325,118.23333321509999,0
+QH.US,D,20200730,000000,8622,8622,7830,7920,88.36333324497,0
+QH.US,D,20200731,000000,7974,8350.47,7812,7866,37.47888885141,0
+QH.US,D,20200803,000000,8019,8325,7839,7857,67.21888882166999,0
+QH.US,D,20200804,000000,8082,8613,7875,7965,102.29888878659,0
+QH.US,D,20200805,000000,8010,8271,7857.81,7884,60.21666660645,0
+QH.US,D,20200806,000000,7893,8090.91,7740.09,8037,63.57555549198,0
+QH.US,D,20200807,000000,7848,8037,7803,7839,42.87666662379,0
+QH.US,D,20200810,000000,7776,7987.5,7560,7938,42.92555551263,0
+QH.US,D,20200811,000000,7821,7920,6507,7614,355.43111075568,0
+QH.US,D,20200812,000000,7236,7632,7209.18,7515,53.61999994638,0
+QH.US,D,20200813,000000,7470,7632,7317,7560,47.80999995218999,0
+QH.US,D,20200814,000000,7623,7697.61,7236,7695,53.06999994693,0
+QH.US,D,20200817,000000,7695,7785,7443,7722,45.96777773181,0
+QH.US,D,20200818,000000,7731,7874.46,7362,7803,68.66111104245,0
+QH.US,D,20200819,000000,7875,8145,7816.5,8005.5,47.32444439712,0
+QH.US,D,20200820,000000,8100,8181,8028,8145,82.04666658462,0
+QH.US,D,20200821,000000,8253,8271,7830,8181,56.385555499169996,0
+QH.US,D,20200824,000000,8145,8145.09,7857,8064,52.607777725169996,0
+QH.US,D,20200825,000000,8037,8100,7920,8064,48.86888884002,0
+QH.US,D,20200826,000000,7983,7983,7569,7650,98.0222221242,0
+QH.US,D,20200827,000000,8064,8226,5994,6921,679.09777709868,0
+QH.US,D,20200828,000000,6744.6,7082.91,6498,6615,48.78999995121,0
+QH.US,D,20200831,000000,6651,6912,6300,6408,73.0999999269,0
+QH.US,D,20200901,000000,6417,6795,6318,6516,103.84222211838,0
+QH.US,D,20200902,000000,6516,6858,6300,6453,61.29777771648,0
+QH.US,D,20200903,000000,6462,6741,6309,6363,26.978888861909997,0
+QH.US,D,20200904,000000,6363,6480,5868,6156,65.44666660121999,0
+QH.US,D,20200908,000000,6156,6183,5877,6003,26.71444441773,0
+QH.US,D,20200909,000000,6039,6345,5985,6012,33.95999996604,0
+QH.US,D,20200910,000000,5976,8280,5976,7488,1824.0277759537498,0
+QH.US,D,20200911,000000,7416,8424,7380,7380,1215.34666545132,0
+QH.US,D,20200914,000000,7380,7552.89,6793.2,6975,132.62888875626,0
+QH.US,D,20200915,000000,6741,7110,6660.09,6777,54.83444438961,0
+QH.US,D,20200916,000000,6822,7020,6705,6939,73.70222214852,0
+QH.US,D,20200917,000000,7056,7056,6786,6786,31.97555552358,0
+QH.US,D,20200918,000000,6786,7065,6714,6750,54.198888834689996,0
+QH.US,D,20200921,000000,6660,6840,6399,6444,71.27999992871999,0
+QH.US,D,20200922,000000,6390,6623.82,6327,6345,36.9444444075,0
+QH.US,D,20200923,000000,6318,6525,6255,6309,32.346666634319995,0
+QH.US,D,20200924,000000,6255,6282,5976,6138,20.99222220123,0
+QH.US,D,20200925,000000,6057,6435,6021,6174,19.956666646709998,0
+QH.US,D,20200928,000000,6424.29,6424.29,6192,6282,11.05666665561,0
+QH.US,D,20200929,000000,6075,6322.5,6030,6219,38.19555551736,0
+QH.US,D,20200930,000000,6201,6372,6084.09,6291,22.40444442204,0
+QH.US,D,20201001,000000,6264,6606,6138,6417,53.80333327953,0
+QH.US,D,20201002,000000,6435,6480,6147,6372,39.65999996034,0
+QH.US,D,20201005,000000,6417,6480,6255,6408,31.184444413259996,0
+QH.US,D,20201006,000000,6345,6606,6261.93,6363,86.79888880208999,0
+QH.US,D,20201007,000000,6390,6570,6309,6435,51.83777772593999,0
+QH.US,D,20201008,000000,6543,6687,6390,6525,56.77666660988999,0
+QH.US,D,20201009,000000,6588,6696.54,6318,6318,65.50999993449,0
+QH.US,D,20201012,000000,6417,6426,6255,6255,28.479999971519998,0
+QH.US,D,20201013,000000,6372,6475.5,6264,6273,27.894444416549998,0
+QH.US,D,20201014,000000,6300,6489,6300,6444,24.47666664219,0
+QH.US,D,20201015,000000,6372,6480,6300,6318,33.63777774414,0
+QH.US,D,20201016,000000,6390,6516,6318,6318,41.68111106943,0
+QH.US,D,20201019,000000,6417,6417,6120,6210,27.468888861419998,0
+QH.US,D,20201020,000000,6201,7029,6129,6750,432.68777734509,0
+QH.US,D,20201021,000000,6637.5,6876,6570,6570,41.25666662541,0
+QH.US,D,20201022,000000,6570,6903,6529.68,6903,120.12333321321,0
+QH.US,D,20201023,000000,6678,7190.91,6606,6804,186.3999998136,0
+QH.US,D,20201026,000000,6943.5,7170.03,6687,6885,141.78555541377,0
+QH.US,D,20201027,000000,6777,7182,6777,6804,132.93999986706,0
+QH.US,D,20201028,000000,6705,6956.19,6552,6606,148.30888874058,0
+QH.US,D,20201029,000000,6624,6795,6345,6462,270.2111108409,0
+QH.US,D,20201030,000000,6399,6615,6138,6246,147.30999985269,0
+QH.US,D,20201102,000000,6327,6435,6183,6255,76.00222214621999,0
+QH.US,D,20201103,000000,6165,6398.91,6093,6201,56.31222216591,0
+QH.US,D,20201104,000000,6246.99,6390,6120,6120,35.8222221864,0
+QH.US,D,20201105,000000,6129,6327,6120,6129,45.10888884378,0
+QH.US,D,20201106,000000,6111,6381,6111,6210,46.517777731260004,0
+QH.US,D,20201109,000000,6381,6525,6237,6237,29.40777774837,0
+QH.US,D,20201110,000000,6299.28,6300,6093,6102,14.923333318409998,0
+QH.US,D,20201111,000000,6133.59,6291,6120,6255,11.653333321679998,0
+QH.US,D,20201112,000000,6300,6300,6084,6084,19.194444425249998,0
+QH.US,D,20201113,000000,6093,6274.53,6084,6178.5,46.6555555089,0
+QH.US,D,20201116,000000,6189.66,6570,6102,6309,121.30333321202998,0
+QH.US,D,20201117,000000,6435,6885,6237,6885,177.45888871142998,0
+QH.US,D,20201118,000000,6786,6800.4,6480,6480,45.74333328758999,0
+QH.US,D,20201119,000000,6534,6570,6390,6417,25.74888886314,0
+QH.US,D,20201120,000000,6492.06,6651,6327,6390,58.81444438563,0
+QH.US,D,20201123,000000,6399,6696,6399,6579,71.95111103916,0
+QH.US,D,20201124,000000,6642,7326,6525,7290,150.03444429441,0
+QH.US,D,20201125,000000,7407,7461,6750,6867,189.72888869915997,0
+QH.US,D,20201127,000000,6966,7920,6966,7632,175.48222204674,0
+QH.US,D,20201130,000000,7875,7965.9,7389,7659,150.9888887379,0
+QH.US,D,20201201,000000,8026.11,8026.11,7659,7749,69.39666659727,0
+QH.US,D,20201202,000000,7659,7672.5,7164,7587,158.87111095224,0
+QH.US,D,20201203,000000,7929,7947,6993,7245,229.45222199277,0
+QH.US,D,20201204,000000,7281,7425,6804.09,6957,94.56444434987999,0
+QH.US,D,20201207,000000,6930,6930,6489,6543,43.0222221792,0
+QH.US,D,20201208,000000,6525,6732,6435,6570,34.50777774327,0
+QH.US,D,20201209,000000,6516,6630.75,6390,6426,46.44111106467,0
+QH.US,D,20201210,000000,6465.96,6723,6439.5,6453,89.56111102154999,0
+QH.US,D,20201211,000000,6444,6741,6444,6516,102.54777767522998,0
+QH.US,D,20201214,000000,6507,6786,6444,6480,136.09444430835,0
+QH.US,D,20201215,000000,6451.29,6840,6451.29,6804,150.9555554046,0
+QH.US,D,20201216,000000,6750,7110,6696,6930,178.47444426597,0
+QH.US,D,20201217,000000,6984,7110,6831,6867,198.82888869005998,0
+QH.US,D,20201218,000000,7146,7452,7083.63,7092,101.61444434282998,0
+QH.US,D,20201221,000000,6975,7452,6660.54,7335,158.74222206347997,0
+QH.US,D,20201222,000000,7335,7335,6921.81,6939,173.01888871587,0
+QH.US,D,20201223,000000,6984,7290,6984,7029,175.99999982399999,0
+QH.US,D,20201224,000000,7029,7029,6624,6651,56.96222216526,0
+QH.US,D,20201228,000000,6669,6867,6322.5,6354,59.2444443852,0
+QH.US,D,20201229,000000,6426,6750,6350.58,6489,161.91222206031,0
+QH.US,D,20201230,000000,6471,6741,6471,6579,139.05888874982998,0
+QH.US,D,20201231,000000,6588,6894,6525,6786,196.84777758092997,0
+QH.US,D,20210104,000000,6741,6741,6417,6489,225.07222199715,0
+QH.US,D,20210105,000000,6597,6840,6480,6678,197.67666646899002,0
+QH.US,D,20210106,000000,6768,6930,6570,6678,136.41555541914,0
+QH.US,D,20210107,000000,6741,6840,6552,6552,137.63222208458998,0
+QH.US,D,20210108,000000,6552,6709.5,6435,6489,177.61777760016,0
+QH.US,D,20210111,000000,6489,6822,6480,6660,164.10555539145,0
+QH.US,D,20210112,000000,6660,7641,6660,7425,101.9555554536,0
+QH.US,D,20210113,000000,7434,7434,7119,7119,38.88333329445,0
+QH.US,D,20210114,000000,7389,7389,7020,7065,39.713333293619996,0
+QH.US,D,20210115,000000,7056,7083,6669,6777,152.41333318092,0
+QH.US,D,20210119,000000,6840,7020,6633,6732,166.58999983341,0
+QH.US,D,20210120,000000,6768,7065,6687,6921,91.03777768673999,0
+QH.US,D,20210121,000000,6957,7005.78,6579,6651,93.60999990638999,0
+QH.US,D,20210122,000000,6651,6840,6606,6804,150.70333318263,0
+QH.US,D,20210125,000000,6912,7146,6705,7011,286.3999997136,0
+QH.US,D,20210126,000000,7173,7920,7141.32,7812,365.84666630081995,0
+QH.US,D,20210127,000000,7695,7695,6939.09,7110,203.18111090793,0
+QH.US,D,20210128,000000,7065,7649.91,7065,7560,87.08333324624999,0
+QH.US,D,20210129,000000,7371,7578,7290,7290,55.72999994427,0
+QH.US,D,20210201,000000,7632,9432,7470,7965,909.3377768684398,0
+QH.US,D,20210202,000000,8001,8189.91,7200,7407,172.88222204934,0
+QH.US,D,20210203,000000,7420.5,7785,7416,7578,57.65222216457,0
+QH.US,D,20210204,000000,7668,7820.1,7452,7605,90.9555554646,0
+QH.US,D,20210205,000000,7740,7974,7605,7722,57.00333327633,0
+QH.US,D,20210208,000000,7803,7929,7200,7200,162.46444428197998,0
+QH.US,D,20210209,000000,7515,7515,6840,6867,207.47444423697,0
+QH.US,D,20210210,000000,7209,7388.1,7011,7164,301.53888858734996,0
+QH.US,D,20210211,000000,7182,7650,7080.75,7497,210.51444423393,0
+QH.US,D,20210212,000000,7389,7614,7200,7317,71.70222215052,0
+QH.US,D,20210216,000000,7515,8514,7380,8496,525.56888836332,0
+QH.US,D,20210217,000000,8550,8559,7542,7704,370.33111074078,0
+QH.US,D,20210218,000000,7839,8352,7560,7758,198.19666646847,0
+QH.US,D,20210219,000000,7992,8253,7839,8055,202.16999979782997,0
+QH.US,D,20210222,000000,7956,7956,7308,7398,219.71555533584,0
+QH.US,D,20210223,000000,7038,7038,6390,7038,204.46333312887,0
+QH.US,D,20210224,000000,7020,7155,6840,7029,72.75222214947,0
+QH.US,D,20210225,000000,7065,7110,6300,6309,157.47444428697,0
+QH.US,D,20210226,000000,6435,6741,6138,6282,122.19111098892,0
+QH.US,D,20210301,000000,6525,6633.27,6300,6300,80.71444436373,0
+QH.US,D,20210302,000000,6300,6533.1,6300,6309,38.00555551755,0
+QH.US,D,20210303,000000,6327,6408,5913,5949,95.97111101514,0
+QH.US,D,20210304,000000,5958,6066,5436,5436,141.20444430324,0
+QH.US,D,20210305,000000,5535,5759.91,4955.04,5292,91.56555546399,0
+QH.US,D,20210308,000000,5274,5453.1,5067,5211,80.73999991926,0
+QH.US,D,20210309,000000,5346,5724,5310,5310,106.38888878249999,0
+QH.US,D,20210310,000000,5445,5481,5175,5355,48.255555507299995,0
+QH.US,D,20210311,000000,5499,5976,5400,5922,70.78555548477,0
+QH.US,D,20210312,000000,5859,6057,5706.09,6057,72.41444437203,0
+QH.US,D,20210315,000000,6048,6273,5805,5913,34.012222188209996,0
+QH.US,D,20210316,000000,5940,6156,5760,5949,57.854444386589996,0
+QH.US,D,20210317,000000,5859,6003,5670,5895,56.95444438748999,0
+QH.US,D,20210318,000000,5859,6363,5859,6264,93.96999990602998,0
+QH.US,D,20210319,000000,6273,6327,5910.84,6327,29.933333303399998,0
+QH.US,D,20210322,000000,6255,6376.5,5947.92,6372,122.63555543292,0
+QH.US,D,20210323,000000,6227.64,6246,6003,6183,40.02666662664,0
+QH.US,D,20210324,000000,6210,6210,5508,5715,62.49222215973,0
+QH.US,D,20210325,000000,5400,5697,5400,5679,40.62666662604,0
+QH.US,D,20210326,000000,5850,5850,5265.09,5346,80.43111103068,0
+QH.US,D,20210329,000000,5346,5535,5337,5391,24.22111108689,0
+QH.US,D,20210330,000000,5472,5652,5262.48,5634,12.69777776508,0
+QH.US,D,20210331,000000,5634,5670,5427,5571,56.9333332764,0
+QH.US,D,20210401,000000,5508,5663.07,5400,5508,15.251111095859999,0
+QH.US,D,20210405,000000,5418,5634,5409,5472,22.066666644599998,0
+QH.US,D,20210406,000000,5400,5534.91,5364,5454,17.80111109331,0
+QH.US,D,20210407,000000,5344.29,5517,5337,5517,11.00666665566,0
+QH.US,D,20210408,000000,5400,5436,5327.01,5391,13.895555541659999,0
+QH.US,D,20210409,000000,5319,5463,5319,5404.5,17.15444442729,0
+QH.US,D,20210412,000000,5319,5364,5202,5364,19.58999998041,0
+QH.US,D,20210413,000000,5175,5265,5130,5157,22.691111088419998,0
+QH.US,D,20210414,000000,5103,5166,4770,5040,63.00888882588,0
+QH.US,D,20210415,000000,4986,5022.18,4518,4581,38.49222218373,0
+QH.US,D,20210416,000000,4554,4628.52,4485.42,4563,35.9555555196,0
+QH.US,D,20210419,000000,4545,4545,4320,4374,36.112222186109996,0
+QH.US,D,20210420,000000,4275,4356,4194,4261.5,46.23777773153999,0
+QH.US,D,20210421,000000,4176,4770,4176,4716,104.29444434015,0
+QH.US,D,20210422,000000,4599,4950,4599,4860,67.09888882179,0
+QH.US,D,20210423,000000,4806,4842,4509,4617,66.28111104483,0
+QH.US,D,20210426,000000,4590,4635,4509,4617,55.236666611429996,0
+QH.US,D,20210427,000000,4590,4680,4509,4671,73.80888881508,0
+QH.US,D,20210428,000000,4617,4644,4536,4635,83.67222213855,0
+QH.US,D,20210429,000000,4572,4590.81,4455,4509,138.83111097228,0
+QH.US,D,20210430,000000,4455,4511.25,4275,4365,120.9111109902,0
+QH.US,D,20210503,000000,4347,4635,4329,4527,53.501111057610004,0
+QH.US,D,20210504,000000,4410,4410,4176,4239,82.99777769478,0
+QH.US,D,20210505,000000,4320,4662,4248,4527,67.8666665988,0
+QH.US,D,20210506,000000,4527,4626,4410,4617,46.08222217613999,0
+QH.US,D,20210507,000000,4509,4581,4365,4455,46.54555550901,0
+QH.US,D,20210510,000000,4419,4473,4338.81,4473,50.14555550541,0
+QH.US,D,20210511,000000,4347,4419,4239,4410,51.83444439261,0
+QH.US,D,20210512,000000,4410,4545,4347.54,4482,81.85111102926,0
+QH.US,D,20210513,000000,4428,4590,4410,4581,50.552222171669996,0
+QH.US,D,20210514,000000,4581,4599,4356,4374,57.84333327549,0
+QH.US,D,20210517,000000,4410,4455,4320,4356,45.10888884378,0
+QH.US,D,20210518,000000,4356,4428,4338,4338,46.796666619869995,0
+QH.US,D,20210519,000000,4329,4347,4185,4194,44.11555551144,0
+QH.US,D,20210520,000000,4221,4284,4194,4239,47.0777777307,0
+QH.US,D,20210521,000000,4257,4257,4095,4140,53.515555502039994,0
+QH.US,D,20210524,000000,4185,4185,4005,4050,65.17888882371,0
+QH.US,D,20210525,000000,4050,4050,3726,3793.5,93.3555554622,0
+QH.US,D,20210526,000000,3789,3888,3744,3825,96.40999990358999,0
+QH.US,D,20210527,000000,3843,3852,3780,3825,98.47555545707999,0
+QH.US,D,20210528,000000,3834,3852,3780,3807,21.077777756699998,0
+QH.US,D,20210601,000000,3825,3847.68,3762,3807,30.796666635869997,0
+QH.US,D,20210602,000000,3816,3834,3762,3780,24.69333330864,0
+QH.US,D,20210603,000000,3789,3807,3762,3780,30.541111080569998,0
+QH.US,D,20210604,000000,3789,4032,3789,3996,55.711111055399996,0
+QH.US,D,20210607,000000,3960,3960.36,3870,3915,21.679999978319998,0
+QH.US,D,20210608,000000,3897,3897,3735,3789,58.47888883041,0
+QH.US,D,20210609,000000,3798,4005,3780,3942,106.58777767119,0
+QH.US,D,20210610,000000,3951,3951,3717,3834,72.07888881681001,0
+QH.US,D,20210611,000000,3843,3900.6,3843,3852.09,122.98555543257,0
+QH.US,D,20210614,000000,3852,4086,3789,3996,217.69777756007997,0
+QH.US,D,20210615,000000,4032,4032,3852,3870,100.63888878825,0
+QH.US,D,20210616,000000,3888,3924,3825,3843,53.437777724339995,0
+QH.US,D,20210617,000000,3834,3860.91,3564,3627,151.11999984887998,0
+QH.US,D,20210618,000000,3600,3600,3465,3465,94.86555546068999,0
+QH.US,D,20210621,000000,3465,3501,3294,3357,48.93555550662,0
+QH.US,D,20210622,000000,3357,3357,3006,3060,161.01444428342998,0
+QH.US,D,20210623,000000,3114,3211.74,3102.93,3150,75.36333325797,0
+QH.US,D,20210624,000000,3204,3249,3111.3,3168,73.48777770429,0
+QH.US,D,20210625,000000,3285,3414.78,3069,3069,228.84333310449,0
+QH.US,D,20210628,000000,3042,3213.18,3042,3096,99.90555545564999,0
+QH.US,D,20210629,000000,3105,3870,3060,3690,1136.89777664088,0
+QH.US,D,20210630,000000,3645,4176,3645,3987,561.20222166102,0
+QH.US,D,20210701,000000,3951,3996,3564,3600,129.71999987028,0
+QH.US,D,20210702,000000,3528,3546,3339,3357,75.69555547986,0
+QH.US,D,20210706,000000,3357,3554.91,3357,3456,41.394444403049995,0
+QH.US,D,20210707,000000,3519,3519,3231,3258,65.24222215698,0
+QH.US,D,20210708,000000,3159,3240,3105,3114,42.984444401459996,0
+QH.US,D,20210709,000000,3159,3437.91,3123,3321,262.72444418172,0
+QH.US,D,20210712,000000,3321,3321,3132,3141,91.29333324203999,0
+QH.US,D,20210713,000000,3150,3303,3040.38,3195,133.41444431103,0
+QH.US,D,20210714,000000,3166.2,3166.2,2943,2952,64.30555549124999,0
+QH.US,D,20210715,000000,2925,3009.51,2799,2799,69.01222215321,0
+QH.US,D,20210716,000000,2790,2796.39,2601,2637,47.86777772991,0
+QH.US,D,20210719,000000,2682,2682,2295,2583,119.91555543563999,0
+QH.US,D,20210720,000000,2547,2565,2520,2556,27.72666663894,0
+QH.US,D,20210721,000000,2565,2754,2515.5,2718,144.56222207766,0
+QH.US,D,20210722,000000,2691,2781,2655,2727,53.866666612799996,0
+QH.US,D,20210723,000000,2691,2718,2506.5,2628,70.81111104029999,0
+QH.US,D,20210726,000000,2610,2610,2403,2475,33.4888888554,0
+QH.US,D,20210727,000000,2475,2727,2277,2655,199.19888868969,0
+QH.US,D,20210728,000000,2628,2880,2511,2799,244.33333308899998,0
+QH.US,D,20210729,000000,2799,2799,2691,2745,16.41666665025,0
+QH.US,D,20210730,000000,2691,2727,2619,2691,20.80555553475,0
+QH.US,D,20210802,000000,2655,2677.5,2480.04,2646,9.05111110206,0
+QH.US,D,20210803,000000,2664,2862,2520,2574,80.30666658636,0
+QH.US,D,20210804,000000,2637,2790,2574,2583,42.51888884637,0
+QH.US,D,20210805,000000,2565,2862,2520,2727,49.51666661715,0
+QH.US,D,20210806,000000,2610,2637.81,2536.11,2601,8.02888888086,0
+QH.US,D,20210809,000000,2682,2682,2588.4,2655,4.40999999559,0
+QH.US,D,20210810,000000,2673.09,2770.29,2627.01,2646,11.528888877359998,0
+QH.US,D,20210811,000000,2628,2646,2538,2574,11.36222221086,0
+QH.US,D,20210812,000000,2538,2799,2538,2655,73.61222214861,0
+QH.US,D,20210813,000000,2619,2673,2538,2556,14.558888874329998,0
+QH.US,D,20210816,000000,2529,2637,2313,2439,17.74333331559,0
+QH.US,D,20210817,000000,2385,2538,2088,2214,90.35999990964,0
+QH.US,D,20210818,000000,2205,2214,2006.91,2052,99.79222212242999,0
+QH.US,D,20210819,000000,2097,2123.46,1800,1872,149.38222207284,0
+QH.US,D,20210820,000000,1836,1889.91,1836,1845,17.636666649029998,0
+QH.US,D,20210823,000000,1836,2043,1792.8,2007,53.56444439088,0
+QH.US,D,20210824,000000,2079,2358,1966.5,2322,86.24333324708999,0
+QH.US,D,20210825,000000,2466,2502,2043,2178,100.95666656571,0
+QH.US,D,20210826,000000,2205,2241,2070.09,2133,25.385555530169995,0
+QH.US,D,20210827,000000,2106,2160,2043,2151,8.92888887996,0
+QH.US,D,20210830,000000,2106,2115,1990.44,2052,8.51555554704,0
+QH.US,D,20210831,000000,2052,2092.05,1989,1989,5.29222221693,0
+QH.US,D,20210901,000000,2079,2130.3,2002.23,2088,34.72444440971999,0
+QH.US,D,20210902,000000,2061,2366.1,2061,2133,56.385555499169996,0
+QH.US,D,20210903,000000,2160,2322,2088,2250,34.98111107613,0
+QH.US,D,20210907,000000,2214,2772,2125.53,2628,174.74222204747997,0
+QH.US,D,20210908,000000,2637,2789.37,2385,2583,34.499999965499995,0
+QH.US,D,20210909,000000,2583,2628,2340,2610,21.68777775609,0
+QH.US,D,20210910,000000,2574,2619,2448,2502,60.288888828599994,0
+QH.US,D,20210913,000000,2520,2646,2502,2610,20.862222201359998,0
+QH.US,D,20210914,000000,2574,2583,2340,2439,10.19555554536,0
+QH.US,D,20210915,000000,2475,2610,2403,2421,60.51777771726,0
+QH.US,D,20210916,000000,2421,2457,2349,2430,6.758888882129999,0
+QH.US,D,20210917,000000,2448,2655,2259,2475,40.37333329296,0
+QH.US,D,20210920,000000,2466,2646,2260.26,2565,27.985555527569996,0
+QH.US,D,20210921,000000,2502,2663.1,2363.94,2520,45.49777773228,0
+QH.US,D,20210922,000000,2529,2592,2394.9,2511,16.32555553923,0
+QH.US,D,20210923,000000,2448,2826,2448,2727,45.537777732239995,0
+QH.US,D,20210924,000000,2673,2808,2493,2628,102.89222211932999,0
+QH.US,D,20210927,000000,2457,2781,2430,2664,41.01666662565,0
+QH.US,D,20210928,000000,2601,2745,2313,2394,48.111111062999996,0
+QH.US,D,20210929,000000,2403,2403,2268,2313,21.05888886783,0
+QH.US,D,20210930,000000,2358,2367,2259,2349,19.83555553572,0
+QH.US,D,20211001,000000,2421,2507.76,2250,2394,47.10888884178,0
+QH.US,D,20211004,000000,2358,2394,2259,2308.5,27.35888886153,0
+QH.US,D,20211005,000000,2277,2385,2259,2259,13.19111109792,0
+QH.US,D,20211006,000000,2268,2331,2214,2241,27.38333330595,0
+QH.US,D,20211007,000000,2250,2295,2178,2232,23.757777754019997,0
+QH.US,D,20211008,000000,2232,2241,2205,2205,7.34222221488,0
+QH.US,D,20211011,000000,2151,2205,2065.5,2133,18.93222220329,0
+QH.US,D,20211012,000000,2133,2307.42,2070,2088,32.03777774574,0
+QH.US,D,20211013,000000,2097,2124,2025.81,2065.41,30.973333302359997,0
+QH.US,D,20211014,000000,2106,2106,2034,2043,7.04999999295,0
+QH.US,D,20211015,000000,2052,2097,2034,2079,26.285555529269995,0
+QH.US,D,20211018,000000,2169,2331,2056.5,2133,77.82555547772999,0
+QH.US,D,20211019,000000,2079,2205,2052,2115,24.546666642119998,0
+QH.US,D,20211020,000000,2097,2520,1908,2052,1142.00444330244,0
+QH.US,D,20211021,000000,2007,2169,1999.71,2124,92.15333324118,0
+QH.US,D,20211022,000000,2043,2052,1890,1908,109.17444433527001,0
+QH.US,D,20211025,000000,1935,1989,1890.09,1980,27.128888861759997,0
+QH.US,D,20211026,000000,1971,1993.5,1917,1962,21.67222220055,0
+QH.US,D,20211027,000000,2025,2025,1944,1980,20.106666646559997,0
+QH.US,D,20211028,000000,1944,1944,1818,1899,57.833333275499996,0
+QH.US,D,20211029,000000,1890,1928.34,1836,1854,20.69888886819,0
+QH.US,D,20211101,000000,1737,1889.91,1737,1800,112.07666655458999,0
+QH.US,D,20211102,000000,1854,1863,1800,1818,34.6999999653,0
+QH.US,D,20211103,000000,1818,1872,1800,1854,14.14777776363,0
+QH.US,D,20211104,000000,1863,1863,1755,1782,52.49333328083999,0
+QH.US,D,20211105,000000,1800,1800,1710,1755,60.837777716939996,0
+QH.US,D,20211108,000000,1746,1799.91,1710,1741.5,22.44666664422,0
+QH.US,D,20211109,000000,1719,1773,1674,1728,47.333333286,0
+QH.US,D,20211110,000000,1719,1764,1629,1665,99.32888878956,0
+QH.US,D,20211111,000000,1656,1674,1593,1593,72.90444437154,0
+QH.US,D,20211112,000000,1593,1710,1575,1647,64.68666660198,0
+QH.US,D,20211115,000000,1665,1710,1593,1692,17.03111109408,0
+QH.US,D,20211116,000000,1683,1708.2,1620,1620,37.35444440709,0
+QH.US,D,20211117,000000,1602,1701,1575,1629,85.57444435887,0
+QH.US,D,20211118,000000,1620,1683,1577.07,1656,118.55777765922001,0
+QH.US,D,20211119,000000,1656,1773,1593,1593,254.69111085642,0
+QH.US,D,20211122,000000,1593,1656,1494.09,1593,58.7999999412,0
+QH.US,D,20211123,000000,1620,1710,1557,1566,203.86333312947,0
+QH.US,D,20211124,000000,1530,1628.46,1512,1611,264.46333306887,0
+QH.US,D,20211126,000000,1575,1718.91,1530,1620,87.27888880161,0
+QH.US,D,20211129,000000,1629,1665,1512,1557,712.0411103990699,0
+QH.US,D,20211130,000000,1530,1557,1494,1512,39.17888884971,0
+QH.US,D,20211201,000000,1485,1521,1377,1377,103.1444443413,0
+QH.US,D,20211202,000000,1395,1395,1053,1143,424.44555513111,0
+QH.US,D,20211203,000000,1138.23,1197,945,999,312.27222190994996,0
+QH.US,D,20211206,000000,999,1003.5,927,981,29.93111108118,0
+QH.US,D,20211207,000000,978.12,1080,936,1062,90.38333324295,0
+QH.US,D,20211208,000000,1026,1071,990,1062,36.512222185709994,0
+QH.US,D,20211209,000000,1077.39,1080,1044,1044,14.09666665257,0
+QH.US,D,20211210,000000,1017,1062,990,1008,27.905555527649998,0
+QH.US,D,20211213,000000,981,981,936,954,61.62666660503999,0
+QH.US,D,20211214,000000,981,1053,864,1044,466.1777773116,0
+QH.US,D,20211215,000000,1026,1026,890.775,918,304.34222191787995,0
+QH.US,D,20211216,000000,918,945,873,887.76,152.86888873602,0
+QH.US,D,20211217,000000,900,918,875.16,882.09,25.068888863819996,0
+QH.US,D,20211220,000000,774,900,719.19,792,236.22777754154998,0
+QH.US,D,20211221,000000,787.05,787.05,706.5,723.218,440.24111067086994,0
+QH.US,D,20211222,000000,711,746.91,702.09,738.18,140.72444430372,0
+QH.US,D,20211223,000000,792,792,702.54,742.14,181.56444426288,0
+QH.US,D,20211227,000000,747,783,697.14,783,241.83999975815996,0
+QH.US,D,20211228,000000,774,783,738,783,104.44999989555,0
+QH.US,D,20211229,000000,759.51,783,738,769.32,80.74777769703,0
+QH.US,D,20211230,000000,774,972,719.82,972,898.26999910173,0
+QH.US,D,20211231,000000,909,1030.5,909,999,301.96777747580995,0
+QH.US,D,20220103,000000,999,1026,927,981,118.41666654824999,0
+QH.US,D,20220104,000000,990,1080,909,1080,246.79222197542998,0
+QH.US,D,20220105,000000,1161,1161,1033.56,1062,111.45999988854,0
+QH.US,D,20220106,000000,1062,1098,999,1071,92.32888879656,0
+QH.US,D,20220107,000000,1053,1053,936.45,981,233.91777754385998,0
+QH.US,D,20220110,000000,990,994.5,882,891.09,102.50666656416,0
+QH.US,D,20220111,000000,900,900,801.09,863.37,154.2777776235,0
+QH.US,D,20220112,000000,846,882,764.91,850.68,403.53111070758,0
+QH.US,D,20220113,000000,812.43,836.91,792.27,808.65,86.04222213618,0
+QH.US,D,20220114,000000,771.75,838.53,771.75,805.05,75.40999992459,0
+QH.US,D,20220118,000000,793.62,837,779.4,792,32.14999996785,0
+QH.US,D,20220119,000000,828,844.92,810,819,37.49777774028,0
+QH.US,D,20220120,000000,837,855,810,823.59,26.96555552859,0
+QH.US,D,20220121,000000,817.56,852.48,781.2,836.909,33.72999996626999,0
+QH.US,D,20220124,000000,855,855,747,783.9,47.922222174299996,0
+QH.US,D,20220125,000000,790.2,855,738,792.54,40.73999995926,0
+QH.US,D,20220126,000000,818.91,818.91,740.07,809.999,39.02555551653,0
+QH.US,D,20220127,000000,747,801,698.4,698.4,75.7555554798,0
+QH.US,D,20220128,000000,716.928,729.09,684.09,684.09,85.83444435861,0
+QH.US,D,20220131,000000,700.02,764.1,676.08,737.1,78.10333325523,0
+QH.US,D,20220201,000000,765,785.34,720,785.34,20.44999997955,0
+QH.US,D,20220202,000000,792,792,736.65,736.74,18.35444442609,0
+QH.US,D,20220203,000000,766.08,766.08,693,720.09,10.1444444343,0
+QH.US,D,20220204,000000,738,754.2,702.99,729.09,22.17444442227,0
+QH.US,D,20220207,000000,797.04,808.92,675.99,696.96,24.86555553069,0
+QH.US,D,20220208,000000,702,729,676.17,720,40.81222218141,0
+QH.US,D,20220209,000000,720,783,715.5,747,21.00222220122,0
+QH.US,D,20220210,000000,729,773.64,720,739.8,24.43999997556,0
+QH.US,D,20220211,000000,761.85,763.829,676.8,702,56.175555499379996,0
+QH.US,D,20220214,000000,729,729,702,717.12,30.58777774719,0
+QH.US,D,20220215,000000,728.91,758.07,693,724.77,20.301111090809997,0
+QH.US,D,20220216,000000,702,729,549,669.78,149.05111096206,0
+QH.US,D,20220217,000000,651.6,678.6,558,558,50.206666616460005,0
+QH.US,D,20220218,000000,564.39,636.93,564.39,588.96,40.78777773699,0
+QH.US,D,20220222,000000,607.5,615.96,585,598.59,23.3666666433,0
+QH.US,D,20220223,000000,616.59,616.59,567,567.27,28.29555552726,0
+QH.US,D,20220224,000000,585,585,549,584.82,52.21888883667,0
+QH.US,D,20220225,000000,567,630,522,630,14.43222220779,0
+QH.US,D,20220228,000000,630,630,525.33,603.18,24.53888886435,0
+QH.US,D,20220301,000000,612.09,612.09,576.09,596.7,4.62777777315,0
+QH.US,D,20220302,000000,581.58,630,567,611.909,15.67333331766,0
+QH.US,D,20220303,000000,576,639,576,630,536.15999946384,0
+QH.US,D,20220304,000000,639,666,576.9,612,211.87444423257,0
+QH.US,D,20220307,000000,612,612,558.9,558.9,94.56222212766,0
+QH.US,D,20220308,000000,558,585,521.91,549,116.13777766163999,0
+QH.US,D,20220309,000000,549,594,522,557.55,213.33777756444002,0
+QH.US,D,20220310,000000,548.1,573.3,489.42,505.35,362.10999963789,0
+QH.US,D,20220311,000000,508.5,511.47,450,463.23,81.45444436298999,0
+QH.US,D,20220314,000000,437.4,481.59,414,458.55,67.90777770986999,0
+QH.US,D,20220315,000000,453.15,476.64,405.9,441.001,80.06222214216,0
+QH.US,D,20220316,000000,476.1,522,468,521.909,356.05666631060996,0
+QH.US,D,20220317,000000,510.391,627.84,510.391,621,165.80111094531,0
+QH.US,D,20220318,000000,613.8,659.88,567.09,620.55,321.53999967846,0
+QH.US,D,20220321,000000,642.6,642.6,571.5,630,108.36777766941,0
+QH.US,D,20220322,000000,630,666,612,657.315,91.10444435333999,0
+QH.US,D,20220323,000000,644.67,746.1,630.45,675,287.22888860165995,0
+QH.US,D,20220324,000000,675,737.01,652.5,710.01,81.74333325158999,0
+QH.US,D,20220325,000000,702,702,612,630,64.96555549058999,0
+QH.US,D,20220328,000000,630,657,598.5,656.909,37.54555551801,0
+QH.US,D,20220329,000000,619.02,648,558,604.53,192.66777758510997,0
+QH.US,D,20220330,000000,603.99,621,567,603.099,53.75888883513,0
+QH.US,D,20220331,000000,620.91,620.91,540,553.5,35.66999996433,0
+QH.US,D,20220401,000000,567.009,594,566.688,585.223,31.868888857019996,0
+QH.US,D,20220404,000000,594,603,559.53,576.189,83.39888880548999,0
+QH.US,D,20220405,000000,585.009,585.36,549,576.18,28.53666663813,0
+QH.US,D,20220406,000000,576,576,523.35,557.46,54.93555550062,0
+QH.US,D,20220407,000000,554.58,567,523.44,546.93,26.86111108425,0
+QH.US,D,20220408,000000,548.46,548.46,504,546.93,46.09222217613,0
+QH.US,D,20220411,000000,504,583.92,504,522.18,18.81222220341,0
+QH.US,D,20220412,000000,504,557.55,504,504.09,21.64999997835,0
+QH.US,D,20220413,000000,558,558,511.83,539.1,51.502222170719996,0
+QH.US,D,20220414,000000,504,540,504,513,15.32666665134,0
+QH.US,D,20220418,000000,513.09,539.1,504,504.09,61.42333327191,0
+QH.US,D,20220419,000000,529.38,548.1,504,539.1,25.817777751959998,0
+QH.US,D,20220420,000000,549,549,495,507.33,55.89555549966,0
+QH.US,D,20220421,000000,526.5,526.5,450,503.55,44.89777773288,0
+QH.US,D,20220422,000000,495.09,503.1,459.99,503.1,28.155555527399997,0
+QH.US,D,20220425,000000,462.415,494.1,462.415,493.92,15.801111095309999,0
+QH.US,D,20220426,000000,463.05,463.05,450,450,11.37444443307,0
+QH.US,D,20220427,000000,450,481.86,405.9,468,56.07222216615,0
+QH.US,D,20220428,000000,517.23,517.23,387,456.57,57.402222164819996,0
+QH.US,D,20220429,000000,450.091,486,432,463.59,6.458888882429999,0
+QH.US,D,20220502,000000,459.18,493.29,432,432,12.74666665392,0
+QH.US,D,20220503,000000,450,492.57,387,441,22.941111088169997,0
+QH.US,D,20220504,000000,450,450.09,414,441,7.05666665961,0
+QH.US,D,20220505,000000,387,477.36,379.62,450,31.38999996861,0
+QH.US,D,20220506,000000,444.6,444.6,387,396,15.358888873529999,0
+QH.US,D,20220509,000000,414,450.09,387,396.09,62.583333270749996,0
+QH.US,D,20220510,000000,405,448.2,387.09,420.12,19.53999998046,0
+QH.US,D,20220511,000000,393.571,400.14,387,387,23.41777775436,0
+QH.US,D,20220512,000000,351.45,369.99,299.07,348.03,55.44777772233,0
+QH.US,D,20220513,000000,351.091,403.2,342.9,360.45,49.083333284249996,0
+QH.US,D,20220516,000000,349.088,360.45,348.3,360,4.59555555096,0
+QH.US,D,20220517,000000,386.91,386.91,360.09,362.844,41.1777777366,0
+QH.US,D,20220518,000000,355.5,359.91,353.07,357.3,3.10666666356,0
+QH.US,D,20220519,000000,357.3,357.3,342,343.048,6.62333332671,0
+QH.US,D,20220520,000000,329.759,333.45,315,315,33.26444441118,0
+QH.US,D,20220523,000000,315,316.8,279.99,315.09,60.76999993923,0
+QH.US,D,20220524,000000,297.81,317.7,295.83,297,32.13666663453,0
+QH.US,D,20220525,000000,301.544,306,279,305.28,44.345555511209994,0
+QH.US,D,20220526,000000,286.2,323.91,279,315,22.5888888663,0
+QH.US,D,20220527,000000,306,324,288,316.89,19.128888869759997,0
+QH.US,D,20220531,000000,324,324,288,321.3,62.85333327048,0
+QH.US,D,20220601,000000,319.5,319.5,288,297,18.339999981659997,0
+QH.US,D,20220602,000000,297.09,321.75,279,321.75,94.68222212753999,0
+QH.US,D,20220603,000000,298.067,321.75,298.067,321.75,31.006666635659997,0
+QH.US,D,20220606,000000,324,324,300.6,319.5,50.69111106042,0
+QH.US,D,20220607,000000,403.29,479.7,297,360,214.80999978519,0
+QH.US,D,20220608,000000,288,387,288,387,218.88888867,0
+QH.US,D,20220609,000000,387,432,351,432,262.79111084832,0
+QH.US,D,20220610,000000,422.91,422.91,366.57,387,97.84333323549,0
+QH.US,D,20220613,000000,357.3,357.3,297,315,102.24333323108999,0
+QH.US,D,20220614,000000,333.091,357.66,333.091,333.18,45.09111106602,0
+QH.US,D,20220615,000000,340.11,340.2,297.9,324,35.294444409149996,0
+QH.US,D,20220616,000000,315,339.3,315,337.689,21.105555534449998,0
+QH.US,D,20220617,000000,340.2,405,340.2,347.94,63.39222215883,0
+QH.US,D,20220621,000000,319.05,351,319.05,337.5,17.162222205059997,0
+QH.US,D,20220622,000000,315.09,345.6,315.09,330.93,12.548888876340001,0
+QH.US,D,20220623,000000,342.9,378,329.4,365.13,60.804444383639996,0
+QH.US,D,20220624,000000,358.47,395.91,350.1,369,25.077777752699998,0
+QH.US,D,20220627,000000,387,387,342,375.39,37.1555555184,0
+QH.US,D,20220628,000000,351.09,395.82,351.09,395.82,14.35222220787,0
+QH.US,D,20220629,000000,386.82,395.73,316.35,386.01,23.256666643409996,0
+QH.US,D,20220630,000000,333,360,319.5,358.11,13.39666665327,0
+QH.US,D,20220701,000000,356.4,356.4,297.9,355.5,15.71444442873,0
+QH.US,D,20220705,000000,355.5,355.5,329.76,355.23,26.124444418319996,0
+QH.US,D,20220706,000000,333,342.18,333,342.18,3.79777777398,0
+QH.US,D,20220707,000000,350.91,377.73,337.5,371.52,20.59666664607,0
+QH.US,D,20220708,000000,373.5,373.5,339.12,366.39,12.553333320779998,0
+QH.US,D,20220711,000000,346.05,350.91,317.79,333,19.00999998099,0
+QH.US,D,20220712,000000,333,351,315,325.35,28.86555552669,0
+QH.US,D,20220713,000000,341.55,345.87,315.091,345.87,3.4488888854399997,0
+QH.US,D,20220714,000000,316.8,344.61,276.48,318.15,132.4666665342,0
+QH.US,D,20220715,000000,318.15,318.15,270,279.54,175.96111093515,0
+QH.US,D,20220718,000000,288,288,279.63,287.1,18.94888886994,0
+QH.US,D,20220719,000000,288,298.89,270,283.86,61.70444438273999,0
+QH.US,D,20220720,000000,283.86,350.91,271.53,321.39,91.74333324159,0
+QH.US,D,20220721,000000,321.39,342,306.09,336.15,72.87111103823999,0
+QH.US,D,20220722,000000,332.999,342,279,332.91,55.87222216635,0
+QH.US,D,20220725,000000,320.85,324.809,279.18,279.18,43.4777777343,0
+QH.US,D,20220726,000000,302.355,324,279,299.7,74.19777770358,0
+QH.US,D,20220727,000000,302.4,315.291,288,300.69,26.5222221957,0
+QH.US,D,20220728,000000,288,314.1,282.69,297.36,69.64888881924,0
+QH.US,D,20220729,000000,285.3,315,285.3,313.2,12.414444432029999,0
+QH.US,D,20220801,000000,324,324,285.39,312.39,40.391111070719994,0
+QH.US,D,20220802,000000,301.5,310.41,279,304.2,26.752222195469997,0
+QH.US,D,20220803,000000,299.52,314.1,279,294.39,38.56999996143,0
+QH.US,D,20220804,000000,295.38,657,288,405,4897.50221732472,0
+QH.US,D,20220805,000000,351,540,342,468,1123.20999887679,0
+QH.US,D,20220808,000000,495,495,432,441.091,261.10333307223,0
+QH.US,D,20220809,000000,426.96,426.96,343.8,385.29,348.32555520722997,0
+QH.US,D,20220810,000000,385.29,385.29,351,375.75,134.39111097672,0
+QH.US,D,20220811,000000,423,469.8,391.5,409.68,510.49555504506,0
+QH.US,D,20220812,000000,380.7,568.8,371.052,432,4332.4666623342,0
+QH.US,D,20220815,000000,424.8,424.8,359.496,380.709,1660.4999983394998,0
+QH.US,D,20220816,000000,380.7,403.2,360,390.6,1105.55555445,0
+QH.US,D,20220817,000000,379.8,472.5,378.9,414.009,2925.8222192964,0
+QH.US,D,20220818,000000,407.7,421.2,378.9,405,1491.2666651754,0
+QH.US,D,20220819,000000,405.891,481.5,373.5,435.6,4399.2777733785,0
+QH.US,D,20220822,000000,397.8,464.373,382.5,402.3,1360.4444430839999,0
+QH.US,D,20220823,000000,379.8,408.456,360.9,392.985,1060.8555544946998,0
+QH.US,D,20220824,000000,382.599,409.914,369.9,395.1,469.666666197,0
+QH.US,D,20220825,000000,393.3,406.8,352.8,376.677,1937.888886951,0
+QH.US,D,20220826,000000,376.2,395.1,357.3,359.1,1482.555554073,0
+QH.US,D,20220829,000000,355.5,355.5,315.9,328.5,1491.7999985082,0
+QH.US,D,20220830,000000,342.9,381.6,293.4,306.9,1629.6222205926,0
+QH.US,D,20220831,000000,307.809,323.1,288,311.4,528.2111105829,0
+QH.US,D,20220901,000000,315,394.2,303.3,325.8,13192.444431251999,0
+QH.US,D,20220902,000000,343.8,343.8,280.8,290.7,2152.7999978472,0
+QH.US,D,20220906,000000,275.4,275.4,237.6,255.6,1289.0888875998,0
+QH.US,D,20220907,000000,243,254.7,235.809,246.6,542.3444439021,0
+QH.US,D,20220908,000000,245.7,288,228.6,256.5,7186.444437258,0
+QH.US,D,20220909,000000,241.2,255.6,240.3,247.5,18402.277759375498,0
+QH.US,D,20220912,000000,292.5,313.191,247.5,272.7,22021.2444224232,0
+QH.US,D,20220913,000000,248.4,267.3,243,248.4,2517.8222197043997,0
+QH.US,D,20220914,000000,239.4,282.6,223.2,271.8,3921.777773856,0
+QH.US,D,20220915,000000,269.1,269.1,240.3,243.99,986.0222212361999,0
+QH.US,D,20220916,000000,240.3,240.3,207,211.5,1417.1999985828,0
+QH.US,D,20220919,000000,210.6,215.55,197.1,198,410.5999995894,0
+QH.US,D,20220920,000000,197.1,205.2,189,189.9,205.53333312779998,0
+QH.US,D,20220921,000000,189,195.831,153.603,156.6,1294.9222209273,0
+QH.US,D,20220922,000000,157.509,181.557,135.9,169.2,1021.1999989788,0
+QH.US,D,20220923,000000,170.1,171.9,144.9,151.2,343.6444441008,0
+QH.US,D,20220926,000000,153,162,144,146.7,124.9333332084,0
+QH.US,D,20220927,000000,160.65,171,147.609,154.8,1262.5888876263,0
+QH.US,D,20220928,000000,165.591,165.591,147.735,153.9,201.24444424319998,0
+QH.US,D,20220929,000000,146.7,153.9,146.7,149.4,109.0555554465,0
+QH.US,D,20220930,000000,149.4,162.072,149.4,158.49,140.36666652629998,0
+QH.US,D,20221003,000000,157.509,166.5,156.6,164.025,224.4777775533,0
+QH.US,D,20221004,000000,159.3,174.6,159.3,174.6,297.05555525849996,0
+QH.US,D,20221005,000000,165.6,171,163.8,165.6,192.1222220301,0
+QH.US,D,20221006,000000,165.6,167.409,157.5,157.5,170.1666664965,0
+QH.US,D,20221007,000000,157.509,161.82,153.9,159.3,145.55555540999998,0
+QH.US,D,20221010,000000,157.95,157.95,145.8,145.8,136.9444443075,0
+QH.US,D,20221011,000000,157.41,157.41,140.4,140.4,209.8444442346,0
+QH.US,D,20221012,000000,144,146.943,127.8,127.8,366.0111107451,0
+QH.US,D,20221013,000000,124.2,132.291,121.5,121.5,950.4555546050999,0
+QH.US,D,20221014,000000,128.412,131.814,117.9,119.7,328.2666663384,0
+QH.US,D,20221017,000000,120.672,130.5,120.6,126.9,71.2444443732,0
+QH.US,D,20221018,000000,127.8,151.2,126.9,127.8,2539.222219683,0
+QH.US,D,20221019,000000,133.65,133.65,119.7,130.032,373.74444407069996,0
+QH.US,D,20221020,000000,131.4,143.1,124.2,130.5,618.9666660477,0
+QH.US,D,20221021,000000,126,135,121.5,126,165.53333316779998,0
+QH.US,D,20221024,000000,114.3,125.1,111.6,111.6,443.26666622339997,0
+QH.US,D,20221025,000000,113.4,117.9,108,114.3,211.5444442329,0
+QH.US,D,20221026,000000,117.153,135.963,115.2,123.3,572.777777205,0
+QH.US,D,20221027,000000,125.1,132.282,122.4,125.1,78.76666658789999,0
+QH.US,D,20221028,000000,125.991,125.991,121.509,124.2,84.7888888041,0
+QH.US,D,20221031,000000,126,127.53,113.4,113.4,96.2555554593,0
+QH.US,D,20221101,000000,124.2,124.2,107.1,110.7,83.666666583,0
+QH.US,D,20221102,000000,119.691,124.191,117,123.3,42.444444401999995,0
+QH.US,D,20221103,000000,109.8,128.565,109.8,118.8,334.5666663321,0
+QH.US,D,20221104,000000,128.25,152.982,126,126.9,611.5888882772999,0
+QH.US,D,20221107,000000,127.881,130.689,122.4,126,107.111111004,0
+QH.US,D,20221108,000000,122.4,125.1,118.017,121.5,51.6111110595,0
+QH.US,D,20221109,000000,123.3,127.35,114.3,116.019,141.8333331915,0
+QH.US,D,20221110,000000,112.5,130.347,112.5,119.7,175.0666664916,0
+QH.US,D,20221111,000000,132.201,132.201,123.3,129.6,45.3444443991,0
+QH.US,D,20221114,000000,133.2,136.8,131.391,132.3,125.18888876369999,0
+QH.US,D,20221115,000000,189,193.5,126.9,154.8,149884.87762789289,0
+QH.US,D,20221116,000000,144.9,148.5,137.7,144,6222.444438222,0
+QH.US,D,20221117,000000,135.9,161.1,135.9,149.616,11792.1777659856,0
+QH.US,D,20221118,000000,174.6,183.6,151.2,160.2,34854.666631812,0
+QH.US,D,20221121,000000,142.2,151.2,131.004,134.1,3983.8777737939,0
+QH.US,D,20221122,000000,132.3,144,121.5,139.5,1955.4666647111999,0
+QH.US,D,20221123,000000,135,137.7,121.5,130.5,1631.0888872578,0
+QH.US,D,20221125,000000,122.4,129.6,121.644,127.35,439.33333289399997,0
+QH.US,D,20221128,000000,123.3,126,108.9,115.2,1702.7666649639,0
+QH.US,D,20221129,000000,117.9,129.456,117.9,123.3,2038.0333312952998,0
+QH.US,D,20221130,000000,126,129.591,117,126.9,3703.6555518519,0
+QH.US,D,20221201,000000,126.9,130.5,124.2,124.2,1225.3111098857999,0
+QH.US,D,20221202,000000,124.2,130.491,112.5,129.06,2909.222219313,0
+QH.US,D,20221205,000000,138.6,144,131.4,138.6,3215.6333301176996,0
+QH.US,D,20221206,000000,137.718,138.6,116.1,128.7,3152.3777746254,0
+QH.US,D,20221207,000000,125.1,125.1,108,118.8,1715.5111093956,0
+QH.US,D,20221208,000000,122.058,135,122.058,127.647,1110.6222211115999,0
+QH.US,D,20221209,000000,133.2,135.9,121.509,130.5,898.3444435460999,0
+QH.US,D,20221212,000000,127.8,131.4,119.7,130.05,323.9222218983,0
+QH.US,D,20221213,000000,131.4,135,124.2,126.009,772.9777770047999,0
+QH.US,D,20221214,000000,128.7,131.4,121.5,128.7,210.45555534509998,0
+QH.US,D,20221215,000000,128.7,128.7,113.4,118.8,581.9444438625,0
+QH.US,D,20221216,000000,119.7,124.119,116.1,118.8,1152.1333321811999,0
+QH.US,D,20221219,000000,115.2,123.228,115.2,116.1,381.87777739589995,0
+QH.US,D,20221220,000000,114.3,117.9,107.73,114.3,827.3888880615,0
+QH.US,D,20221221,000000,115.2,123.147,108.9,117,645.7555549098,0
+QH.US,D,20221222,000000,113.4,113.4,105.3,112.5,543.9333327894,0
+QH.US,D,20221223,000000,114.3,114.3,96.3,105.3,526.5888883622999,0
+QH.US,D,20221227,000000,102.6,110.205,102.6,108.891,241.03333309229998,0
+QH.US,D,20221228,000000,105.543,110.691,103.509,104.76,194.9555553606,0
+QH.US,D,20221229,000000,102.6,113.4,102.6,107.1,771.1777770066,0
+QH.US,D,20221230,000000,101.7,111.6,101.7,108,148.82222207339998,0
+QH.US,D,20230103,000000,108.9,117,107.1,114.687,615.0888882738,0
+QH.US,D,20230104,000000,114.3,126.918,114.3,123.3,466.8777773109,0
+QH.US,D,20230105,000000,126,143.1,120.744,138.6,1501.5111096096,0
+QH.US,D,20230106,000000,144,144,129.6,133.2,743.1555548123999,0
+QH.US,D,20230109,000000,130.5,134.991,128.808,132.3,768.7111103423999,0
+QH.US,D,20230110,000000,135,142.2,130.5,137.7,645.6111104655,0
+QH.US,D,20230111,000000,141.3,141.3,135.9,137.7,567.7444438767,0
+QH.US,D,20230112,000000,138.591,138.591,123.3,133.2,869.2666657973999,0
+QH.US,D,20230113,000000,129.6,143.1,128.7,141.3,734.9999992649999,0
+QH.US,D,20230117,000000,147.6,147.6,133.2,135.9,439.8555551157,0
+QH.US,D,20230118,000000,133.2,141.3,133.191,136.8,485.1555550704,0
+QH.US,D,20230119,000000,138.6,139.5,131.4,139.5,244.9333330884,0
+QH.US,D,20230120,000000,135,139.5,128.7,138.6,618.1333327152,0
+QH.US,D,20230123,000000,138.6,147.258,138.6,141.3,740.9444437034999,0
+QH.US,D,20230124,000000,141.3,143.1,139.5,139.5,130.0222220922,0
+QH.US,D,20230125,000000,138.6,141.75,135.9,138.6,152.53333318079999,0
+QH.US,D,20230126,000000,140.4,140.76,131.4,131.4,593.9333327393999,0
+QH.US,D,20230127,000000,135.846,141.3,133.2,135,550.9888883379,0
+QH.US,D,20230130,000000,129.6,136.791,126,128.7,409.9333329234,0
+QH.US,D,20230131,000000,130.482,133.2,127.953,129.6,166.83333316649998,0
+QH.US,D,20230201,000000,127.8,132.3,126.9,129.6,449.99999955,0
+QH.US,D,20230202,000000,129.6,133.2,126,131.4,299.3999997006,0
+QH.US,D,20230203,000000,128.952,141.3,128.952,140.4,1597.7111095133998,0
+QH.US,D,20230206,000000,137.7,142.407,134.1,134.1,574.2888883146,0
+QH.US,D,20230207,000000,133.2,170.1,130.5,169.2,5592.5666610741,0
+QH.US,D,20230208,000000,169.2,169.2,139.509,156.267,1930.1999980698,0
+QH.US,D,20230209,000000,157.5,160.2,147.6,147.6,1146.0555544095,0
+QH.US,D,20230210,000000,153,153,140.4,144.9,763.9333325694,0
+QH.US,D,20230213,000000,149.265,156.6,144.9,150.3,310.6444441338,0
+QH.US,D,20230214,000000,146.205,152.991,146.052,147.6,127.0222220952,0
+QH.US,D,20230215,000000,151.893,153.54,143.1,145.8,441.6555551139,0
+QH.US,D,20230216,000000,140.4,155.691,138.6,144.9,798.2555547572999,0
+QH.US,D,20230217,000000,140.904,148.257,139.5,140.4,284.89999971509997,0
+QH.US,D,20230221,000000,141.3,150.3,136.8,137.7,436.8444440076,0
+QH.US,D,20230222,000000,143.1,144,135.576,137.7,163.0999998369,0
+QH.US,D,20230223,000000,140.391,146.7,137.7,145.8,613.6444438308,0
+QH.US,D,20230224,000000,141.3,143.991,111.6,127.8,1115.8222211063999,0
+QH.US,D,20230227,000000,129.6,134.991,114.3,119.7,725.6111103855,0
+QH.US,D,20230228,000000,119.736,130.509,119.7,129.6,472.9444439715,0
+QH.US,D,20230301,000000,126,132.291,120.6,120.6,708.2666659583999,0
+QH.US,D,20230302,000000,121.5,126.9,121.5,122.4,217.0111108941,0
+QH.US,D,20230303,000000,124.2,127.8,121.5,123.3,137.7555554178,0
+QH.US,D,20230306,000000,118.8,124.2,118.8,124.2,149.0111109621,0
+QH.US,D,20230307,000000,124.209,126,121.5,122.4,381.999999618,0
+QH.US,D,20230308,000000,123.3,125.1,118.8,121.5,237.9111108732,0
+QH.US,D,20230309,000000,124.2,124.2,117,117,230.83333310249998,0
+QH.US,D,20230310,000000,117.441,121.5,108,113.526,735.1666659315,0
+QH.US,D,20230313,000000,108.909,112.95,104.4,107.1,332.5333330008,0
+QH.US,D,20230314,000000,119.7,139.5,115.2,126,2074.6222201476,0
+QH.US,D,20230315,000000,126,133.2,119.7,123.3,399.0444440454,0
+QH.US,D,20230316,000000,122.85,129.6,116.1,119.7,409.7111107014,0
+QH.US,D,20230317,000000,128.7,132.3,123.3,126.9,666.999999333,0
+QH.US,D,20230320,000000,121.509,126.837,108,113.4,850.8222213713999,0
+QH.US,D,20230321,000000,113.4,119.7,108.081,117,791.5444436529,0
+QH.US,D,20230322,000000,117,121.5,114.3,114.3,214.9555553406,0
+QH.US,D,20230323,000000,114.3,117.9,112.5,115.2,137.6999998623,0
+QH.US,D,20230324,000000,115.2,122.391,113.4,117.9,691.7666659749,0
+QH.US,D,20230327,000000,115.2,124.2,115.2,117.9,103.5333332298,0
+QH.US,D,20230328,000000,117.9,125.19,117,120.6,165.8666665008,0
+QH.US,D,20230329,000000,124.794,125.235,117.9,117.9,119.4777776583,0
+QH.US,D,20230330,000000,122.103,130.491,117.9,124.2,612.7222216095,0
+QH.US,D,20230331,000000,126.9,134.1,123.3,124.2,477.9777772998,0
+QH.US,D,20230403,000000,134.1,135,126.9,126.9,387.13333294619997,0
+QH.US,D,20230404,000000,126.9,142.2,126.9,136.89,672.333332661,0
+QH.US,D,20230405,000000,137.7,140.4,127.8,127.8,488.89999951109996,0
+QH.US,D,20230406,000000,139.5,139.5,127.8,136.8,111.0666665556,0
+QH.US,D,20230410,000000,136.8,136.8,128.7,128.7,204.9333331284,0
+QH.US,D,20230411,000000,130.5,135,128.7,135,379.4888885094,0
+QH.US,D,20230412,000000,135,136.98,125.1,130.5,466.9444439775,0
+QH.US,D,20230413,000000,135,161.991,134.1,150.3,1557.0333317763,0
+QH.US,D,20230414,000000,169.2,175.5,128.691,160.2,3038.8777747389,0
+QH.US,D,20230417,000000,157.851,158.4,137.7,139.5,933.2888879556,0
+QH.US,D,20230418,000000,144,146.7,126.9,136.8,1169.0555543865,0
+QH.US,D,20230419,000000,150.3,150.3,126.9,139.5,999.3444434451,0
+QH.US,D,20230420,000000,139.5,143.82,135,140.4,171.12222205109998,0
+QH.US,D,20230421,000000,142.2,145.8,128.043,135,958.0111101530999,0
+QH.US,D,20230424,000000,143.1,161.1,132.3,138.6,1458.4999985415,0
+QH.US,D,20230425,000000,134.1,138.6,126.9,127.8,183.1333331502,0
+QH.US,D,20230426,000000,128.7,129.6,125.1,125.1,329.73333300359997,0
+QH.US,D,20230427,000000,128.7,137.7,123.3,126.9,425.6333329077,0
+QH.US,D,20230428,000000,133.2,135,127.8,134.55,35133.099964866895,0
+QH.US,D,20230501,000000,326.7,486,189,217.8,679555.3548760002,0
+QH.US,D,20230502,000000,243,341.1,216.9,216.9,142564.9109685462,0
+QH.US,D,20230503,000000,235.8,240.795,193.5,225,17253.5888716353,0
+QH.US,D,20230504,000000,239.4,255.6,189.9,199.8,8733.1666579335,0
+QH.US,D,20230505,000000,189.9,203.382,169.2,180.9,5089.177772688599,0
+QH.US,D,20230508,000000,179.1,190.8,171.909,190.8,2140.0777756376997,0
+QH.US,D,20230509,000000,182.7,189,172.8,180.9,1395.3111097157998,0
+QH.US,D,20230510,000000,175.5,203.4,171,197.1,3285.2888856035997,0
+QH.US,D,20230511,000000,190.8,211.5,190.8,194.4,2719.7444417246998,0
+QH.US,D,20230512,000000,191.7,198.9,175.68,184.5,1329.2999986707,0
+QH.US,D,20230515,000000,181.8,193.5,180,182.7,570.1222216520999,0
+QH.US,D,20230516,000000,184.5,190.8,171.9,179.1,1514.4333318189,0
+QH.US,D,20230517,000000,177.3,184.545,173.7,184.5,1132.8222210894,0
+QH.US,D,20230518,000000,179.1,184.5,175.5,175.5,456.5999995434,0
+QH.US,D,20230519,000000,182.7,182.7,153,157.5,1188.0777765896999,0
+QH.US,D,20230522,000000,168.3,169.2,153,153,727.1999992727999,0
+QH.US,D,20230523,000000,153,160.074,153,155.7,402.0222218202,0
+QH.US,D,20230524,000000,148.5,153,143.1,145.08,885.6444435587999,0
+QH.US,D,20230525,000000,146.7,153,144,151.2,387.2666662794,0
+QH.US,D,20230526,000000,180,197.1,157.968,172.8,53086.0555024695,0
+QH.US,D,20230530,000000,153,171,153,169.2,2179.3888867094997,0
+QH.US,D,20230531,000000,163.8,174.681,155.7,162,1451.2777763264999,0
+QH.US,D,20230601,000000,157.5,186.3,157.5,185.4,1722.2222204999998,0
+QH.US,D,20230602,000000,182.7,198,182.7,196.2,1924.5111091866,0
+QH.US,D,20230605,000000,190.8,197.1,186.3,188.1,440.7444440037,0
+QH.US,D,20230606,000000,188.1,198,183.6,197.1,899.0111102121,0
+QH.US,D,20230607,000000,197.1,197.1,185.4,192.6,561.3444438831,0
+QH.US,D,20230608,000000,186.3,195.3,178.2,182.7,654.111110457,0
+QH.US,D,20230609,000000,183.6,186.3,170.1,175.5,651.5666660150999,0
+QH.US,D,20230612,000000,172.8,179.1,167.4,173.7,610.8999993891,0
+QH.US,D,20230613,000000,173.7,189,168.309,186.3,379.12222184309996,0
+QH.US,D,20230614,000000,188.1,196.191,171,180.9,513.8333328195,0
+QH.US,D,20230615,000000,176.4,187.2,176.4,186.3,293.38888859549996,0
+QH.US,D,20230616,000000,189.9,219.6,182.7,219.6,3135.7888857530997,0
+QH.US,D,20230620,000000,219.6,229.5,189.9,203.4,1374.7222208475,0
+QH.US,D,20230621,000000,197.1,208.44,196.2,203.4,395.4999996045,0
+QH.US,D,20230622,000000,196.2,203.4,190.8,194.4,338.88888855,0
+QH.US,D,20230623,000000,193.5,198.9,180.9,191.7,369.7888885191,0
+QH.US,D,20230626,000000,188.55,188.55,171,171.9,447.9777773298,0
+QH.US,D,20230627,000000,174.6,177.75,169.2,173.7,132.2555554233,0
+QH.US,D,20230628,000000,174.942,191.7,171.063,188.1,283.7222219385,0
+QH.US,D,20230629,000000,182.7,195.3,178.209,194.4,213.33333312,0
+QH.US,D,20230630,000000,197.1,203.4,178.2,182.7,315.24444412919996,0
+QH.US,D,20230703,000000,176.4,182.25,171.9,179.1,790.6222214316,0
+QH.US,D,20230705,000000,180,180.9,172.8,172.8,329.9555552256,0
+QH.US,D,20230706,000000,168.3,171.9,162,167.4,459.94444398449997,0
+QH.US,D,20230707,000000,171.9,180,168.3,171,524.0333328093,0
+QH.US,D,20230710,000000,174.6,177.3,171.9,171.9,60.8444443836,0
+QH.US,D,20230711,000000,175.5,180,171.9,176.4,237.5222219847,0
+QH.US,D,20230712,000000,175.5,179.1,175.5,177.3,196.42222202579998,0
+QH.US,D,20230713,000000,177.3,197.991,177.3,188.1,625.3555549302,0
+QH.US,D,20230714,000000,189.9,190.8,171,171.9,638.7888882501,0
+QH.US,D,20230717,000000,172.8,176.391,171,174.015,142.3111109688,0
+QH.US,D,20230718,000000,171.9,174.6,170.1,172.8,147.9111109632,0
+QH.US,D,20230719,000000,179.1,183.6,172.8,175.5,181.62222204059998,0
+QH.US,D,20230720,000000,175.5,178.2,169.2,174.6,197.81111091329998,0
+QH.US,D,20230721,000000,167.553,174.591,166.95,168.3,294.77777748299997,0
+QH.US,D,20230724,000000,162.9,172.8,162.9,169.2,249.34444419509998,0
+QH.US,D,20230725,000000,171,174.699,169.2,170.1,130.39999986959998,0
+QH.US,D,20230726,000000,174.6,185.4,171.009,182.7,1131.4666655352,0
+QH.US,D,20230727,000000,185.4,186.3,176.4,183.6,116.1222221061,0
+QH.US,D,20230728,000000,184.5,185.4,171.9,177.3,511.0666661556,0
+QH.US,D,20230731,000000,175.5,184.5,175.5,180.9,268.3777775094,0
+QH.US,D,20230801,000000,177.3,177.3,166.5,170.1,474.0333328593,0
+QH.US,D,20230802,000000,169.29,172.8,165.6,172.8,166.6666665,0
+QH.US,D,20230803,000000,168.3,182.691,167.4,171.9,534.3222216879,0
+QH.US,D,20230804,000000,173.7,175.5,160.2,165.6,641.2666660254,0
+QH.US,D,20230807,000000,160.2,162,153,156.6,536.7888883521,0
+QH.US,D,20230808,000000,154.8,157.5,153.9,155.7,192.8555553627,0
+QH.US,D,20230809,000000,157.95,158.4,148.509,151.2,398.6555551569,0
+QH.US,D,20230810,000000,154.8,162.9,146.25,155.7,227.7333331056,0
+QH.US,D,20230811,000000,148.5,153,147.6,150.3,157.1888887317,0
+QH.US,D,20230814,000000,151.56,161.1,145.296,152.1,368.5999996314,0
+QH.US,D,20230815,000000,155.7,155.7,137.7,143.1,466.27777731149996,0
+QH.US,D,20230816,000000,136.8,142.2,136.8,138.6,166.8222220554,0
+QH.US,D,20230817,000000,141.633,152.1,136.8,152.1,392.8666662738,0
+QH.US,D,20230818,000000,143.1,148.5,137.349,143.1,193.51111091759998,0
+QH.US,D,20230821,000000,138.6,141.3,138.6,139.5,93.5666665731,0
+QH.US,D,20230822,000000,140.85,140.85,138.591,138.6,107.0666665596,0
+QH.US,D,20230823,000000,144.9,146.7,139.5,140.4,154.2777776235,0
+QH.US,D,20230824,000000,142.2,147.708,138.6,139.5,362.23333297109997,0
+QH.US,D,20230825,000000,138.6,139.5,136.8,137.7,86.78888880209999,0
+QH.US,D,20230828,000000,144,152.1,135.9,142.2,561.333332772,0
+QH.US,D,20230829,000000,141.3,156.6,140.4,151.2,564.4999994355,0
+QH.US,D,20230830,000000,153.9,175.5,152.1,170.1,735.9444437085,0
+QH.US,D,20230831,000000,144,189,135.9,181.35,10442.3888784465,0
+QH.US,D,20230901,000000,183.6,192.6,139.5,155.7,4144.111106967,0
+QH.US,D,20230905,000000,147.6,149.85,137.709,146.7,839.3999991605999,0
+QH.US,D,20230906,000000,148.5,157.5,143.1,144,881.7888880071,0
+QH.US,D,20230907,000000,141.3,153,130.5,152.1,1376.3444430681,0
+QH.US,D,20230908,000000,145.8,153.9,140.4,148.5,289.5333330438,0
+QH.US,D,20230911,000000,151.2,155.7,148.5,149.4,219.4555553361,0
+QH.US,D,20230912,000000,146.7,150.3,138.6,142.344,586.2666660804,0
+QH.US,D,20230913,000000,139.5,146.7,131.4,140.4,362.7444440817,0
+QH.US,D,20230914,000000,145.8,153,139.5,145.8,612.3666660543,0
+QH.US,D,20230915,000000,150.3,150.3,138.6,139.5,213.33333312,0
+QH.US,D,20230918,000000,139.5,141.732,136.8,136.8,125.5111109856,0
+QH.US,D,20230919,000000,136.8,136.8,135,135,88.88888879999999,0
+QH.US,D,20230920,000000,135,137.7,130.5,131.4,151.4222220708,0
+QH.US,D,20230921,000000,125.1,126.9,115.2,122.4,313.33333302,0
+QH.US,D,20230922,000000,119.7,133.2,119.7,128.7,170.0777776077,0
+QH.US,D,20230925,000000,123.3,128.7,123.3,126,69.6555554859,0
+QH.US,D,20230926,000000,128.7,128.7,119.7,119.7,63.0555554925,0
+QH.US,D,20230927,000000,123.156,123.3,122.4,123.3,26.966666639699998,0
+QH.US,D,20230928,000000,122.4,127.8,119.7,123.3,264.02222195819996,0
+QH.US,D,20230929,000000,126,127.8,121.5,121.5,78.555555477,0
+QH.US,D,20231002,000000,121.5,123.3,114.3,114.3,417.9333329154,0
+QH.US,D,20231003,000000,112.698,120.195,109.8,112.5,105.58888878329999,0
+QH.US,D,20231004,000000,113.355,117,109.8,110.7,123.1222220991,0
+QH.US,D,20231005,000000,110.709,114.687,109.8,109.8,51.0888888378,0
+QH.US,D,20231006,000000,114.453,118.8,108.9,117.9,553.1999994468,0
+QH.US,D,20231009,000000,114.3,120.6,114.3,117,139.9333331934,0
+QH.US,D,20231010,000000,118.35,131.4,118.35,125.1,183.41111092769998,0
+QH.US,D,20231011,000000,123.048,130.5,117.9,124.2,300.31111081079996,0
+QH.US,D,20231012,000000,130.95,146.61,126.909,135.9,1246.3999987536,0
+QH.US,D,20231013,000000,132.3,145.8,130.77,145.8,267.4333330659,0
+QH.US,D,20231016,000000,148.5,148.5,128.7,135.9,578.3999994216,0
+QH.US,D,20231017,000000,134.1,140.4,130.329,134.1,277.2666663894,0
+QH.US,D,20231018,000000,133.2,136.998,126,126,134.06666653259998,0
+QH.US,D,20231019,000000,129.6,129.6,113.4,126,827.7666658388999,0
+QH.US,D,20231020,000000,122.4,133.164,116.991,117.9,507.38888838149995,0
+QH.US,D,20231023,000000,117.198,132.3,117,124.2,632.3777771453999,0
+QH.US,D,20231024,000000,128.7,132.3,122.4,127.8,103.4777776743,0
+QH.US,D,20231025,000000,126.909,132.3,124.2,132.3,61.0111110501,0
+QH.US,D,20231026,000000,130.05,130.05,125.1,125.1,70.8666665958,0
+QH.US,D,20231027,000000,128.7,128.7,114.3,121.5,173.1888887157,0
+QH.US,D,20231030,000000,121.5,121.5,116.937,118.8,37.6999999623,0
+QH.US,D,20231031,000000,117.9,117.9,111.6,111.6,169.2333331641,0
+QH.US,D,20231101,000000,111.6,115.2,109.8,112.95,48.455555507099994,0
+QH.US,D,20231102,000000,114.3,121.491,114.3,116.1,106.14444433829999,0
+QH.US,D,20231103,000000,118.818,126,118.8,126,117.0888887718,0
+QH.US,D,20231106,000000,133.047,133.047,120.114,124.2,81.9111110292,0
+QH.US,D,20231107,000000,120.6,126.9,120.6,126.9,23.4888888654,0
+QH.US,D,20231108,000000,120.6,123.3,117,117,44.122222178099996,0
+QH.US,D,20231109,000000,117.9,117.9,105.3,114.3,398.0111107131,0
+QH.US,D,20231110,000000,109.8,112.5,103.509,108.9,165.08888872379998,0
+QH.US,D,20231113,000000,112.5,112.5,108.9,109.8,44.099999955899996,0
+QH.US,D,20231114,000000,113.4,117,108.9,117,91.95555546359999,0
+QH.US,D,20231115,000000,112.5,121.5,112.5,113.4,151.3555554042,0
+QH.US,D,20231116,000000,109.8,114.3,109.8,113.4,63.0444443814,0
+QH.US,D,20231117,000000,109.8,118.791,106.2,112.5,101.76666656489999,0
+QH.US,D,20231120,000000,109.8,110.16,95.4,110.16,336.8444441076,0
+QH.US,D,20231121,000000,110.313,110.7,103.5,106.2,216.5111108946,0
+QH.US,D,20231122,000000,108,109.098,105.3,108,57.1666666095,0
+QH.US,D,20231124,000000,108,142.2,108,121.5,1607.2777761705,0
+QH.US,D,20231127,000000,129.6,144,121.5,126,857.6444435868,0
+QH.US,D,20231128,000000,131.4,131.4,116.253,117,214.8666664518,0
+QH.US,D,20231129,000000,113.4,118.8,113.4,117,136.3666665303,0
+QH.US,D,20231130,000000,117,121.95,113.382,115.2,204.2666664624,0
+QH.US,D,20231201,000000,118.8,123.3,112.5,118.8,405.6333329277,0
+QH.US,D,20231204,000000,120.6,132.3,115.209,132.3,500.23333283309995,0
+QH.US,D,20231205,000000,128.214,130.5,121.5,130.5,93.6444443508,0
+QH.US,D,20231206,000000,130.5,154.17,124.2,153,1174.7555543808,0
+QH.US,D,20231207,000000,148.5,152.1,130.5,142.92,127.24444431719999,0
+QH.US,D,20231208,000000,142.2,157.572,135.009,155.475,426.3444440181,0
+QH.US,D,20231211,000000,154.8,154.8,126.9,146.7,367.5111107436,0
+QH.US,D,20231212,000000,132.201,141.75,132.201,136.8,25.033333308299998,0
+QH.US,D,20231213,000000,138.6,141.3,126,130.5,266.4666664002,0
+QH.US,D,20231214,000000,130.5,136.8,125.1,125.1,126.47777765129999,0
+QH.US,D,20231215,000000,130.05,148.05,126,135,155.0444442894,0
+QH.US,D,20231218,000000,132.3,135.9,126.261,130.509,52.7444443917,0
+QH.US,D,20231219,000000,137.7,151.2,135.801,141.3,245.5666664211,0
+QH.US,D,20231220,000000,136.8,136.899,130.5,131.4,109.1444443353,0
+QH.US,D,20231221,000000,126.9,136.8,125.1,130.5,281.0666663856,0
+QH.US,D,20231222,000000,126,130.5,121.5,122.292,142.1444443023,0
+QH.US,D,20231226,000000,122.4,130.5,122.4,127.8,118.52222210369999,0
+QH.US,D,20231227,000000,126,126,121.5,123.3,144.3999998556,0
+QH.US,D,20231228,000000,117,129.6,116.46,124.2,282.29999971769996,0
+QH.US,D,20231229,000000,129.6,143.091,122.4,132.3,2865.2444415791997,0
+QH.US,D,20240102,000000,130.5,135.9,126,130.5,414.9555551406,0
+QH.US,D,20240103,000000,126,129.6,124.2,128.7,182.111110929,0
+QH.US,D,20240104,000000,127.8,127.8,118.8,126.9,485.02222173719997,0
+QH.US,D,20240105,000000,123.3,123.3,117.9,117.9,384.3111107268,0
+QH.US,D,20240108,000000,117,117,108.9,113.4,539.6555550159,0
+QH.US,D,20240109,000000,113.4,113.4,109.8,112.5,213.777777564,0
+QH.US,D,20240110,000000,110.7,110.7,108,109.35,270.3888886185,0
+QH.US,D,20240111,000000,108,109.8,90,94.5,1182.4333321509,0
+QH.US,D,20240112,000000,92.7,110.7,90,97.2,801.7999991982,0
+QH.US,D,20240116,000000,97.2,105.111,97.2,103.5,636.5666660301,0
+QH.US,D,20240117,000000,103.5,103.5,94.5,97.2,391.2555551643,0
+QH.US,D,20240118,000000,102.591,102.6,91.8,94.05,255.55555529999998,0
+QH.US,D,20240119,000000,92.7,110.061,92.7,105.3,920.1666657464999,0
+QH.US,D,20240122,000000,107.1,110.754,99.909,110.7,245.888888643,0
+QH.US,D,20240123,000000,110.7,121.5,110.7,112.5,211.9444442325,0
+QH.US,D,20240124,000000,114.3,116.1,109.8,112.527,127.1666665395,0
+QH.US,D,20240125,000000,111.978,113.4,105.129,107.1,71.4666665952,0
+QH.US,D,20240126,000000,106.29,107.334,106.2,107.1,32.511111078599995,0
+QH.US,D,20240129,000000,111.6,118.8,109.8,118.8,355.4888885334,0
+QH.US,D,20240130,000000,117,119.7,112.5,119.7,137.1666665295,0
+QH.US,D,20240131,000000,114.3,117.054,112.5,115.2,51.6999999483,0
+QH.US,D,20240201,000000,117,118.8,108,112.005,43.3555555122,0
+QH.US,D,20240202,000000,110.7,112.5,105.309,106.2,57.922222164299995,0
+QH.US,D,20240205,000000,102.6,113.031,100.8,103.5,41.7666666249,0
+QH.US,D,20240206,000000,101.7,113.4,97.2,113.391,341.7888885471,0
+QH.US,D,20240207,000000,105.3,110.7,101.709,103.5,36.477777741299995,0
+QH.US,D,20240208,000000,99.9,112.5,99.9,112.41,324.46666634219997,0
+QH.US,D,20240209,000000,113.328,117.045,107.793,116.1,395.2555551603,0
+QH.US,D,20240212,000000,111.078,118.737,111.078,114.75,37.0444444074,0
+QH.US,D,20240213,000000,108.9,110.25,108.9,110.25,31.766666634899998,0
+QH.US,D,20240214,000000,112.509,115.2,98.1,106.65,619.4999993805,0
+QH.US,D,20240215,000000,104.4,117,104.4,110.7,774.1777770036,0
+QH.US,D,20240216,000000,116.1,155.7,113.4,155.7,2625.7333307076,0
+QH.US,D,20240220,000000,139.5,140.4,119.7,122.4,1017.0777767607,0
+QH.US,D,20240221,000000,118.8,122.4,115.209,117,339.666666327,0
+QH.US,D,20240222,000000,118.8,119.7,110.7,110.7,140.333333193,0
+QH.US,D,20240223,000000,108,113.4,104.4,106.2,818.4999991815,0
+QH.US,D,20240226,000000,111.6,112.986,106.2,107.1,176.53333315679998,0
+QH.US,D,20240227,000000,113.4,113.436,105.3,108,230.74444421369998,0
+QH.US,D,20240228,000000,108.9,114.3,105.3,105.3,62.6111110485,0
+QH.US,D,20240229,000000,108,111.15,105.3,105.3,171.8999998281,0
+QH.US,D,20240301,000000,108.9,109.8,102.6,102.6,242.89999975709998,0
+QH.US,D,20240304,000000,102.6,112.5,99.45,100.8,218.4333331149,0
+QH.US,D,20240305,000000,101.7,104.4,101.583,102.6,124.08888876479999,0
+QH.US,D,20240306,000000,105.786,109.8,105.786,107.1,103.0888887858,0
+QH.US,D,20240307,000000,108,111.6,108,108.9,137.7222220845,0
+QH.US,D,20240308,000000,108,112.86,108,109.8,71.333333262,0
+QH.US,D,20240311,000000,112.509,112.509,106.2,108,71.5111110396,0
+QH.US,D,20240312,000000,110.7,110.7,106.2,107.1,123.53333320979999,0
+QH.US,D,20240313,000000,110.7,112.509,110.7,112.5,179.5333331538,0
+QH.US,D,20240314,000000,112.5,115.2,108,108,427.17777735059997,0
+QH.US,D,20240315,000000,108.009,111.6,108,108,40.555555514999995,0
+QH.US,D,20240318,000000,108.792,113.4,108,108,191.91111091919998,0
+QH.US,D,20240319,000000,109.8,112.5,108,109.8,174.0444442704,0
+QH.US,D,20240320,000000,111.357,111.6,108.9,109.8,143.5666665231,0
+QH.US,D,20240321,000000,108.9,113.4,108.9,112.05,113.6888887752,0
+QH.US,D,20240322,000000,111.6,111.6,108.9,108.9,205.2444442392,0
+QH.US,D,20240325,000000,108.9,120.6,108.9,114.3,404.2555551513,0
+QH.US,D,20240326,000000,118.8,119.7,29.628,54,111308.3109998028,0
+QH.US,D,20240327,000000,54,64.8,49.14,51.534,10776.4999892235,0
+QH.US,D,20240328,000000,50.22,61.2,36.9,53.469,48189.888840699,0
+QH.US,D,20240401,000000,54.9,55.8,51.102,52.731,2921.4666637452,0
+QH.US,D,20240402,000000,51.3,51.75,46.89,49.005,1723.9222204983,0
+QH.US,D,20240403,000000,54.9,63,51.84,53.109,6361.1999936388,0
+QH.US,D,20240404,000000,54.99,56.0251,47.412,53.82,3424.8999965751,0
+QH.US,D,20240405,000000,52.209,53.1,50.4,52.182,426.8444440176,0
+QH.US,D,20240408,000000,50.49,67.5,50.49,56.61,16777.811094333298,0
+QH.US,D,20240409,000000,55.251,60.525,53.1,57.6,1120.8777766568999,0
+QH.US,D,20240410,000000,55.872,65.52,52.272,54,1345.6888875432,0
+QH.US,D,20240411,000000,54.9,55.791,50.472,54,1047.3666656193,0
+QH.US,D,20240412,000000,52.2,56.6999,50.4,51.75,632.3666660343,0
+QH.US,D,20240415,000000,52.2,55.422,50.4,53.1,1756.4111093546999,0
+QH.US,D,20240416,000000,52.029,53.19,44.1,51.03,3478.0333298553,0
+QH.US,D,20240417,000000,53.1,57.42,52.839,55.296,2224.3999977756,0
+QH.US,D,20240418,000000,55.296,55.683,50.85,55.683,450.7888884381,0
+QH.US,D,20240419,000000,56.34,56.7,52.191,54.9,480.4555550751,0
+QH.US,D,20240422,000000,54.9,55.8,51.57,52.182,366.7222218555,0
+QH.US,D,20240423,000000,52.182,54.684,51.129,54.684,502.03333283129996,0
+QH.US,D,20240424,000000,52.2,54,49.95,53.1,332.77777744499997,0
+QH.US,D,20240425,000000,52.3755,54.801,49.509,50.445,1601.11110951,0
+QH.US,D,20240426,000000,50.4,51.3,48.942,49.5,1754.5999982454,0
+QH.US,D,20240429,000000,49.5,52.83,49.5,49.95,385.4888885034,0
+QH.US,D,20240430,000000,51.3,52.2,49.5,51.309,467.78888842109995,0
+QH.US,D,20240501,000000,49.32,52.2,49.32,51.3,181.98888870689998,0
+QH.US,D,20240502,000000,49.95,52.767,49.5,51.678,455.6222217666,0
+QH.US,D,20240503,000000,50.13,54.837,50.13,51.57,613.0666660536,0
+QH.US,D,20240506,000000,51.3,53.649,49.95,51.57,134.1888887547,0
+QH.US,D,20240507,000000,49.905,52.2,49.905,50.994,308.17777746959996,0
+QH.US,D,20240508,000000,49.608,51.3,49.5271,49.68,397.0888884918,0
+QH.US,D,20240509,000000,49.545,50.4,43.209,46.809,649.3222215728999,0
+QH.US,D,20240510,000000,48.51,49.041,46.8,46.809,211.2777775665,0
+QH.US,D,20240513,000000,48.6,55.62,47.754,49.509,4342.4333289909,0
+QH.US,D,20240514,000000,52.2,53.955,50.013,51.21,1789.2666648774,0
+QH.US,D,20240515,000000,52.92,53.091,48.6,49.9185,747.0888881418,0
+QH.US,D,20240516,000000,49.5,51.957,49.05,50.418,894.888887994,0
+QH.US,D,20240517,000000,52.659,55.359,51.39,52.758,3084.9555524705997,0
+QH.US,D,20240520,000000,52.164,57.42,50.445,52.515,3408.7333299245997,0
+QH.US,D,20240521,000000,52.515,52.515,48.69,49.059,2165.4222200567997,0
+QH.US,D,20240522,000000,48.825,52.2,47.754,51.3,3863.9888850249,0
+QH.US,D,20240523,000000,51.3,52.299,50.094,50.094,896.5777768812,0
+QH.US,D,20240524,000000,51.759,51.963,47.997,51.963,1096.4999989035,0
+QH.US,D,20240528,000000,50.373,51.939,48.591,48.6,2827.7555527278,0
+QH.US,D,20240529,000000,48.069,49.77,46.827,48.6,950.3111101608,0
+QH.US,D,20240530,000000,49.5091,51.3,47.43,49.05,2924.44444152,0
+QH.US,D,20240531,000000,49.5,49.5,46.827,47.709,831.6888880572,0
+QH.US,D,20240603,000000,45.9,49.3875,45.9,49.05,501.58888838729996,0
+QH.US,D,20240604,000000,47.709,49.41,45.684,46.809,2706.8333306265,0
+QH.US,D,20240605,000000,45.9,47.736,45.45,47.736,1851.9444425924999,0
+QH.US,D,20240606,000000,50.4,50.535,46.404,46.872,9419.4888794694,0
+QH.US,D,20240607,000000,49.5,49.77,46.8,46.908,7912.5444365319,0
+QH.US,D,20240610,000000,48.6,48.6,45.45,48.141,1757.444442687,0
+QH.US,D,20240611,000000,45.0451,46.35,44.541,45,316.09999968389997,0
+QH.US,D,20240612,000000,45.324,47.412,45.144,45.9,148.4666665182,0
+QH.US,D,20240613,000000,46.8,49.32,45.9,47.5006,2011.4555535441,0
+QH.US,D,20240614,000000,45.198,46.791,42.696,45,1743.5888871452999,0
+QH.US,D,20240617,000000,44.001,45.9,43.992,44.1,2064.5333312688,0
+QH.US,D,20240618,000000,44.109,47.7,43.2,44.1,537.8666661287999,0
+QH.US,D,20240620,000000,42.3,44.334,41.4,41.589,266.2555552893,0
+QH.US,D,20240621,000000,41.67,43.2,41.598,42.3,497.5777772802,0
+QH.US,D,20240624,000000,41.85,46.242,40.509,44.163,1216.3444432280999,0
+QH.US,D,20240625,000000,42.507,44.109,38.25,44.109,1154.5555544009999,0
+QH.US,D,20240626,000000,43.0574,43.0574,38.709,39.483,182.87777759489998,0
+QH.US,D,20240627,000000,39.6,40.95,39.6,40.5,435.84444400859996,0
+QH.US,D,20240628,000000,39.627,45,39.609,40.959,816.9111102942,0
+QH.US,D,20240701,000000,38.7,40.5,36,36,366.777777411,0
+QH.US,D,20240702,000000,35.991,36.9,32.4,34.56,2619.5888862693,0
+QH.US,D,20240703,000000,33.66,37.8,33.66,33.768,1014.7666656519,0
+QH.US,D,20240705,000000,33.759,36,30.87,32.724,1874.6333314587,0
+QH.US,D,20240708,000000,35.37,45,35.235,38.34,11767.366654899299,0
+QH.US,D,20240709,000000,37.8,40.95,36.675,38.7,1436.2111096749,0
+QH.US,D,20240710,000000,40.41,54.45,40.41,48.24,22489.233310844098,0
+QH.US,D,20240711,000000,49.5,49.707,42.489,44.532,3606.3333297269996,0
+QH.US,D,20240712,000000,45,46.8,41.2111,45.8701,2085.2888868036,0
+QH.US,D,20240715,000000,44.496,47.7,42.3,42.849,2045.1999979548,0
+QH.US,D,20240716,000000,42.849,46.755,42.849,43.209,956.8555545987,0
+QH.US,D,20240717,000000,45.45,46.0026,42.93,43.524,545.1444438993,0
+QH.US,D,20240718,000000,42.75,46.7459,42.75,43.884,99.6111110115,0
+QH.US,D,20240719,000000,45.36,45.891,40.5,41.778,489.1555550664,0
+QH.US,D,20240722,000000,44.46,44.46,40.5,40.5,193.78888869509998,0
+QH.US,D,20240723,000000,39.609,43.164,39.6,41.4,168.57777760919998,0
+QH.US,D,20240724,000000,39.168,43.164,39.159,42.255,98.666666568,0
+QH.US,D,20240725,000000,40.5,41.859,40.5,41.859,27.2777777505,0
+QH.US,D,20240726,000000,38.97,42.615,37.8,40.1355,1150.6333321826999,0
+QH.US,D,20240729,000000,43.11,45,39.888,41.49,1576.9777762008,0
+QH.US,D,20240730,000000,42.111,42.111,38.79,38.79,109.3111110018,0
+QH.US,D,20240731,000000,38.97,45,38.736,40.5,1032.8555545227,0
+QH.US,D,20240801,000000,40.5,41.922,38.997,38.997,440.8333328925,0
+QH.US,D,20240802,000000,40.5,44.073,36.684,37.8,962.4555545930999,0
+QH.US,D,20240805,000000,38.718,38.718,34.254,36.666,261.6999997383,0
+QH.US,D,20240806,000000,36,39.5911,35.1,35.379,205.98888868289998,0
+QH.US,D,20240807,000000,36.549,36.792,35.793,35.793,41.2111110699,0
+QH.US,D,20240808,000000,35.091,36,35.091,35.37,53.6444443908,0
+QH.US,D,20240809,000000,36,36.783,34.308,34.308,526.5333328068,0
+QH.US,D,20240812,000000,34.6188,35.676,33.849,34.2,243.2888886456,0
+QH.US,D,20240813,000000,34.2,34.2,22.68,27,9415.3222128069,0
+QH.US,D,20240814,000000,26.766,43.461,22.95,26.856,23366.9110877442,0
+QH.US,D,20240815,000000,26.55,28.8,26.55,28.026,1111.9555544436,0
+QH.US,D,20240816,000000,27.99,34.2,26.55,28.845,1497.222220725,0
+QH.US,D,20240819,000000,28.791,36,28.791,32.85,1110.5222211117,0
+QH.US,D,20240820,000000,31.05,33.3,29.2815,29.2815,491.56666617509995,0
+QH.US,D,20240821,000000,28.215,33.3,28.215,31.5,814.999999185,0
+QH.US,D,20240822,000000,31.4234,34.02,31.4234,33.309,99.0111110121,0
+QH.US,D,20240823,000000,35.1,35.1,32.193,32.472,317.7222219045,0
+QH.US,D,20240826,000000,32.13,35.1,30.6,30.861,504.6555550509,0
+QH.US,D,20240827,000000,34.488,35.091,29.259,32.22,240.111110871,0
+QH.US,D,20240828,000000,35.1,35.1,28.8279,29.853,2171.0333311623,0
+QH.US,D,20240829,000000,30.6,35.082,30.483,32.553,887.4666657792,0
+QH.US,D,20240830,000000,31.5,32.355,30.6,31.5,976.5666656901,0
+QH.US,D,20240903,000000,31.356,31.5,29.862,29.862,135.36666653129998,0
+QH.US,D,20240904,000000,29.709,32.0985,29.709,31.4384,53.0777777247,0
+QH.US,D,20240905,000000,33.003,33.003,30.6,30.996,82.2888888066,0
+QH.US,D,20240906,000000,30.996,30.996,28.845,28.845,1272.9333320603998,0
+QH.US,D,20240909,000000,29.79,32.373,28.35,29.439,3070.3444413741,0
+QH.US,D,20240910,000000,40.5,133.2,39.42,119.7,3848576.351706979,0
+QH.US,D,20240911,000000,157.5,204.291,128.709,148.5,1309185.3986908146,0
+QH.US,D,20240912,000000,108.9,130.5,103.5,109.8,88338.3554672172,0
+QH.US,D,20240913,000000,94.5,124.2,90,93.6,71935.07770584269,0
+QH.US,D,20240916,000000,90,109.8,82.8,89.091,37966.4888509224,0
+QH.US,D,20240917,000000,86.4,101.7,86.4,100.8,12694.3444317501,0
+QH.US,D,20240918,000000,105.3,105.3,88.218,93.6,5317.7999946822,0
+QH.US,D,20240919,000000,90,99,90,95.4,6947.844437496599,0
+QH.US,D,20240920,000000,94.5,94.5,90,92.7,2834.9888860539,0
+QH.US,D,20240923,000000,91.8,134.1,91.8,106.2,106849.0332264843,0
+QH.US,D,20240924,000000,114.3,143.1,107.1,123.3,35637.1444088073,0
+QH.US,D,20240925,000000,120.6,153,120.6,133.2,21652.8666450138,0
+QH.US,D,20240926,000000,138.6,143.1,118.8,126,8147.855547407699,0
+QH.US,D,20240927,000000,126.9,138.582,120.6,120.6,8167.3111029438,0
+QH.US,D,20240930,000000,126,130.041,108,110.7,4134.8999958651,0
+QH.US,D,20241001,000000,108.9,115.2,98.1,112.5,3059.5999969403997,0
+QH.US,D,20241002,000000,119.7,130.5,112.5,126,2479.8999975201,0
+QH.US,D,20241003,000000,124.2,135,117.9,135,1748.4222204737998,0
+QH.US,D,20241004,000000,130.5,142.2,126.081,135.9,2793.5888860953,0
+QH.US,D,20241007,000000,139.5,139.5,127.8,134.1,1218.5333321148,0
+QH.US,D,20241008,000000,112.5,123.3,111.6,120.6,1802.1999981978,0
+QH.US,D,20241009,000000,118.8,129.6,118.8,126,3140.2555524153,0
+QH.US,D,20241010,000000,126,138.6,121.509,133.2,1821.9111092891999,0
+QH.US,D,20241011,000000,129.6,134.1,124.2,128.7,747.2333325861,0
+QH.US,D,20241014,000000,128.7,161.613,128.7,135,5673.533327659799,0
+QH.US,D,20241015,000000,143.1,158.4,143.1,152.1,7322.577770455199,0
+QH.US,D,20241016,000000,157.5,164.7,136.8,148.5,3276.777774501,0
+QH.US,D,20241017,000000,144,153,135.9,139.5,4837.5111062736,0
+QH.US,D,20241018,000000,140.4,142.326,131.4,131.4,1702.2555538533,0
+QH.US,D,20241021,000000,132.3,144.9,126,137.7,1406.1777763716,0
+QH.US,D,20241022,000000,131.4,136.8,130.5,133.2,559.3888883295,0
+QH.US,D,20241023,000000,133.2,136.386,128.7,133.2,565.55555499,0
+QH.US,D,20241024,000000,133.2,134.1,127.8,132.3,501.99999949799997,0
+QH.US,D,20241025,000000,130.5,132.3,121.5,125.1,1101.8444433426,0
+QH.US,D,20241028,000000,126.9,134.1,124.2,127.8,1518.7333318146,0
+QH.US,D,20241029,000000,126.9,133.2,126.9,132.3,626.9888882619,0
+QH.US,D,20241030,000000,135.9,137.7,129.636,133.2,302.96666636369997,0
+QH.US,D,20241031,000000,128.7,135,128.7,134.1,479.73333285359996,0
+QH.US,D,20241101,000000,135,136.026,128.7,133.2,388.0333329453,0
+QH.US,D,20241104,000000,131.481,134.91,129.6,129.6,253.08888863579998,0
+QH.US,D,20241105,000000,128.7,133.2,128.7,130.5,308.4555552471,0
+QH.US,D,20241106,000000,134.1,135,129.6,130.5,455.3555551002,0
+QH.US,D,20241107,000000,133.2,134.991,122.4,122.4,363.47777741429996,0
+QH.US,D,20241108,000000,123.3,130.05,122.4,125.1,585.2555549703,0
+QH.US,D,20241111,000000,127.8,127.8,117.909,119.7,859.7999991401999,0
+QH.US,D,20241112,000000,119.7,121.509,119.7,119.7,172.68888871619998,0
+QH.US,D,20241113,000000,117,124.65,117,117,237.1666664295,0
+QH.US,D,20241114,000000,118.8,125.1,118.8,118.8,726.5777770512,0
+QH.US,D,20241115,000000,120.6,121.5,112.5,114.3,1070.2777767075,0
+QH.US,D,20241118,000000,113.4,117.9,113.4,117.9,295.0999997049,0
+QH.US,D,20241119,000000,114.3,124.2,114.3,122.4,465.35555509019997,0
+QH.US,D,20241120,000000,122.4,122.4,118.8,120.6,56.133333277199995,0
+QH.US,D,20241121,000000,118.8,124.2,118.8,120.6,135.49999986449998,0
+QH.US,D,20241122,000000,119.7,122.4,118.8,121.5,340.9222218813,0
+QH.US,D,20241125,000000,119.7,122.4,119.7,120.6,280.888888608,0
+QH.US,D,20241126,000000,123.12,123.12,117.9,117.9,174.44444427,0
+QH.US,D,20241127,000000,122.4,132.3,120.6,126,536.1222216860999,0
+QH.US,D,20241129,000000,123.3,126.9,121.5,126,105.5222221167,0
+QH.US,D,20241202,000000,125.1,126,117,119.7,298.7666663679,0
+QH.US,D,20241203,000000,124.29,124.29,121.5,121.5,145.0999998549,0
+QH.US,D,20241204,000000,124.2,124.2,116.1,117.9,273.3555552822,0
+QH.US,D,20241205,000000,117,123.3,116.1,122.4,282.22222194,0
+QH.US,D,20241206,000000,121.5,126,120.6,125.1,437.1666662295,0
+QH.US,D,20241209,000000,123.75,131.274,123.75,126.9,645.8444437986,0
+QH.US,D,20241210,000000,126.99,130.491,121.5,126.9,182.25555537329998,0
+QH.US,D,20241211,000000,128.7,131.4,123.3,125.1,282.79999971719997,0
+QH.US,D,20241212,000000,129.6,130.365,124.2,126.9,392.8666662738,0
+QH.US,D,20241213,000000,126.9,129.015,125.1,125.55,435.4222217868,0
+QH.US,D,20241216,000000,121.5,129.654,121.5,128.25,282.9888886059,0
+QH.US,D,20241217,000000,128.628,140.535,128.628,129.6,941.3666657253,0
+QH.US,D,20241218,000000,131.4,131.4,126,126,285.4666663812,0
+QH.US,D,20241219,000000,131.4,131.625,127.8,129.6,27.5111110836,0
+QH.US,D,20241220,000000,127.8,138.6,127.8,136.8,477.98888841089996,0
+QH.US,D,20241223,000000,135.864,136.8,133.2,134.118,320.1777774576,0
+QH.US,D,20241224,000000,126,136.8,126,134.1,199.7444442447,0
+QH.US,D,20241226,000000,134.1,138.6,134.1,136.8,107.4888887814,0
+QH.US,D,20241227,000000,136.8,140.391,135.9,135.9,187.4222220348,0
+QH.US,D,20241230,000000,139.5,139.59,135,135.9,311.5888885773,0
+QH.US,D,20241231,000000,136.494,138.051,130.5,131.4,384.7333329486,0
+QH.US,D,20250102,000000,128.7,134.037,128.7,133.2,131.7333332016,0
+QH.US,D,20250103,000000,133.92,137.7,133.2,135,184.48888870439998,0
+QH.US,D,20250106,000000,135,135,126,128.7,123.6111109875,0
+QH.US,D,20250107,000000,128.7,131.67,126,126.9,174.38888871449998,0
+QH.US,D,20250108,000000,124.2,126.9,117.9,118.35,407.48888848139995,0
+QH.US,D,20250110,000000,118.8,133.2,118.8,118.8,141.9222220803,0
+QH.US,D,20250113,000000,117.9,120.6,117,118.8,258.7222219635,0
+QH.US,D,20250114,000000,119.808,126,119.7,119.808,84.19999991579999,0
+QH.US,D,20250115,000000,119.7,123.57,119.466,119.7,55.966666610699995,0
+QH.US,D,20250116,000000,125.1,126,119.7,121.5,38.7333332946,0
+QH.US,D,20250117,000000,120.6,125.586,118.71,118.8,120.7888887681,0
+QH.US,D,20250121,000000,121.5,125.703,119.7,119.7,71.7444443727,0
+QH.US,D,20250122,000000,126.234,126.234,118.8,124.296,63.111111048,0
+QH.US,D,20250123,000000,119.7,121.5,119.7,121.5,68.5666665981,0
+QH.US,D,20250124,000000,120.6,127.287,120.6,122.418,72.7444443717,0
+QH.US,D,20250127,000000,122.4,126.9,122.4,126.9,41.7555555138,0
+QH.US,D,20250128,000000,124.65,125.1,123.3,125.1,42.555555513,0
+QH.US,D,20250129,000000,122.4,123.3,122.4,122.94,35.6888888532,0
+QH.US,D,20250130,000000,124.65,124.65,121.5,124.2,28.6999999713,0
+QH.US,D,20250131,000000,122.04,123.3,119.7,121.95,14.6888888742,0
+QH.US,D,20250203,000000,118.809,120.618,117.009,118.269,94.12222212809999,0
+QH.US,D,20250204,000000,117.9,117.9,116.1,117,84.84444435959999,0
+QH.US,D,20250205,000000,117.432,122.4,117,117,25.5666666411,0
+QH.US,D,20250206,000000,116.1,119.25,116.1,116.109,245.35555531019997,0
+QH.US,D,20250207,000000,116.1,123.3,115.2,117.9,94.87777768289999,0
+QH.US,D,20250210,000000,117.9,118.89,117.9,118.8,10.533333322799999,0
+QH.US,D,20250211,000000,119.25,119.7,117,117,20.3222222019,0
+QH.US,D,20250212,000000,116.1,122.4,116.1,117,60.188888828699994,0
+QH.US,D,20250213,000000,112.5,123.3,112.5,118.8,314.38888857449996,0
+QH.US,D,20250214,000000,118.8,120.6,117.801,120.6,34.7444444097,0
+QH.US,D,20250218,000000,120.6,125.1,120.6,122.4,32.522222189699995,0
+QH.US,D,20250219,000000,121.158,131.4,121.158,124.2,37.6777777401,0
+QH.US,D,20250220,000000,126,135,121.509,129.6,465.44444397899997,0
+QH.US,D,20250221,000000,135,135,126.9,126.9,30.6111110805,0
+QH.US,D,20250224,000000,129.6,135.9,128.7,132.3,968.4111101427,0
+QH.US,D,20250225,000000,132.273,135,126.963,127.8,505.3888883835,0
+QH.US,D,20250226,000000,133.65,136.8,132.3,133.2,76.5444443679,0
+QH.US,D,20250227,000000,148.5,148.5,132.3,133.2,491.1999995088,0
+QH.US,D,20250228,000000,134.1,139.5,131.4,132.3,56.444444388,0
+QH.US,D,20250303,000000,130.5,140.346,130.5,135,262.0777775157,0
+QH.US,D,20250304,000000,135,139.491,130.536,139.491,436.34444400809997,0
+QH.US,D,20250305,000000,143.55,143.55,135.009,135.009,167.3999998326,0
+QH.US,D,20250306,000000,136.728,139.5,134.1,135.45,85.5888888033,0
+QH.US,D,20250307,000000,135,135,130.5,131.4,90.4666665762,0
+QH.US,D,20250310,000000,128.664,138.15,122.4,128.7,373.79999962619996,0
+QH.US,D,20250311,000000,135,137.7,132.3,137.7,102.52222211969999,0
+QH.US,D,20250312,000000,136.8,137.7,136.8,136.8,66.2777777115,0
+QH.US,D,20250313,000000,136.8,136.8,130.509,133.2,169.42222205279998,0
+QH.US,D,20250314,000000,132.3,137.7,132.3,135,90.47777768729999,0
+QH.US,D,20250317,000000,137.7,138.6,135,135,139.12222208309998,0
+QH.US,D,20250318,000000,136.35,137.25,134.217,137.25,42.5666666241,0
+QH.US,D,20250319,000000,135,135.279,135,135,102.1777776756,0
+QH.US,D,20250320,000000,135.009,138.6,134.1,135.558,128.0666665386,0
+QH.US,D,20250321,000000,134.109,136.8,132.3,135.9,438.1333328952,0
+QH.US,D,20250324,000000,129.6,135,129.6,135,38.466666628199995,0
+QH.US,D,20250325,000000,126,134.559,126,133.2,234.222221988,0
+QH.US,D,20250326,000000,130.5,131.4,130.5,131.4,59.655555495899996,0
+QH.US,D,20250327,000000,131.562,131.616,127.8,128.7,63.911111047199995,0
+QH.US,D,20250328,000000,126,134.064,126,127.791,64.53333326879999,0
+QH.US,D,20250331,000000,126,130.5,126,127.926,117.9777776598,0
+QH.US,D,20250401,000000,126,133.2,122.4,130.05,72.44444437199999,0
+QH.US,D,20250402,000000,126.9,126.9,126,126,8.2555555473,0
+QH.US,D,20250403,000000,126.63,135.9,121.5,121.5,85.8333332475,0
+QH.US,D,20250404,000000,121.5,121.5,118.8,118.8,152.3111109588,0
+QH.US,D,20250407,000000,114.3,142.2,114.3,123.156,86.7111110244,0
+QH.US,D,20250408,000000,122.571,122.571,119.7,119.7,107.5666665591,0
+QH.US,D,20250409,000000,118.8,118.8,116.1,116.1,132.444444312,0
+QH.US,D,20250410,000000,117,126.45,114.3,114.3,164.44444428,0
+QH.US,D,20250411,000000,115.74,115.74,113.4,113.4,66.98888882189999,0
+QH.US,D,20250414,000000,117,118.35,114.3,115.2,21.7999999782,0
+QH.US,D,20250415,000000,114.3,123.3,114.3,123.3,208.6777775691,0
+QH.US,D,20250416,000000,126,126,124.2,125.1,15.6777777621,0
+QH.US,D,20250417,000000,126,137.7,126,131.4,1365.5444430789,0
+QH.US,D,20250421,000000,134.311,134.311,130.5,130.5,646.5222215757,0
+QH.US,D,20250422,000000,121.509,127.8,121.509,127.8,356.28888853259997,0
+QH.US,D,20250423,000000,125.1,130.95,125.1,130.05,24.8777777529,0
+QH.US,D,20250424,000000,122.4,135,122.4,124.2,388.4555551671,0
+QH.US,D,20250425,000000,125.1,130.05,120.6,124.65,246.38888864249998,0
+QH.US,D,20250428,000000,123.3,129.591,123.3,129.591,3.2888888856,0
+QH.US,D,20250429,000000,125.109,130.05,122.4,122.481,113.2444443312,0
+QH.US,D,20250430,000000,123.3,124.2,117,119.7,57.0888888318,0
+QH.US,D,20250501,000000,117,120.411,116.1,120.411,134.5999998654,0
+QH.US,D,20250502,000000,117,121.5,115.2,117,109.2999998907,0
+QH.US,D,20250505,000000,117,117.9,113.4,113.4,58.7222221635,0
+QH.US,D,20250506,000000,114.3,114.462,113.4,113.4,70.999999929,0
+QH.US,D,20250507,000000,116.487,123.3,112.5,119.7,68.2999999317,0
+QH.US,D,20250508,000000,109.8,119.7,109.8,116.1,79.8111110313,0
+QH.US,D,20250509,000000,120.6,126.234,112.5,113.4,3564.8444408796,0
+QH.US,D,20250512,000000,115.2,126.9,91.8,103.5,3899.6666627669997,0
+QH.US,D,20250513,000000,106.2,113.778,105.309,107.1,241.7666664249,0
+QH.US,D,20250514,000000,107.784,108.9,105.3,107.1,212.4111108987,0
+QH.US,D,20250515,000000,107.1,109.791,104.49,106.2,400.47777737729996,0
+QH.US,D,20250516,000000,106.2,107.1,105.3,106.2,112.39999988759999,0
+QH.US,D,20250519,000000,105.3,106.2,105.3,106.2,67.01111104409999,0
+QH.US,D,20250520,000000,106.2,106.524,102.6,102.6,303.7222219185,0
+QH.US,D,20250521,000000,102.6,104.391,101.7,104.391,230.12222199209998,0
+QH.US,D,20250522,000000,102.6,102.6,101.7,102.6,39.1888888497,0
+QH.US,D,20250523,000000,102.6,103.932,102.6,103.5,12.2666666544,0
+QH.US,D,20250527,000000,102.6,102.6,102.6,102.6,14.3111110968,0
+QH.US,D,20250528,000000,102.6,106.191,101.763,105.3,163.0444442814,0
+QH.US,D,20250529,000000,101.7,111.6,101.7,108.9,79.4666665872,0
+QH.US,D,20250530,000000,103.5,113.4,101.88,109.8,57.5999999424,0
+QH.US,D,20250602,000000,109.8,109.8,102.6,103.5,105.7555554498,0
+QH.US,D,20250603,000000,104.85,104.85,103.5,104.364,21.9111110892,0
+QH.US,D,20250604,000000,103.5,104.4,103.5,104.355,12.999999986999999,0
+QH.US,D,20250605,000000,103.95,104.4,103.5,103.5,49.3666666173,0
+QH.US,D,20250606,000000,102.6,102.6,100.8,100.8,166.8666664998,0
+QH.US,D,20250609,000000,112.5,112.5,100.8,103.5,144.999999855,0
+QH.US,D,20250610,000000,101.7,103.5,100.809,102.69,43.4222221788,0
+QH.US,D,20250611,000000,102.6,108,102.6,104.4,21.2999999787,0
+QH.US,D,20250612,000000,103.212,103.212,101.7,101.7,15.1444444293,0
+QH.US,D,20250613,000000,100.8,101.709,100.8,101.25,60.199999939799994,0
+QH.US,D,20250616,000000,100.8,102.6,99.9,99.909,115.91111099519999,0
+QH.US,D,20250617,000000,99.9,99.9,99,99,14.533333318799999,0
+QH.US,D,20250618,000000,99,99.9,98.55,99.45,103.77777767399999,0
+QH.US,D,20250620,000000,99.09,105.291,99,100.44,18.8777777589,0
+QH.US,D,20250623,000000,99.666,106.2,99,105.3,278.6999997213,0
+QH.US,D,20250624,000000,105.3,105.3,105.3,105.3,32.9333333004,0
+QH.US,D,20250625,000000,105.3,108.9,105.3,108,115.6555554399,0
+QH.US,D,20250626,000000,108.9,108.9,104.4,108.9,48.388888840499995,0
+QH.US,D,20250627,000000,106.2,117,106.2,117,99.2999999007,0
+QH.US,D,20250630,000000,109.746,111.6,107.1,108,270.4333330629,0
+QH.US,D,20250701,000000,109.8,116.1,107.424,110.403,51.999999947999996,0
+QH.US,D,20250702,000000,117,117,105.3,105.327,165.8333331675,0
+QH.US,D,20250703,000000,116.1,130.491,105.3,117,524.2666661424,0
+QH.US,D,20250707,000000,111.6,126,110.7,112.05,2010.8777757669,0
+QH.US,D,20250708,000000,120.6,120.6,110.7,112.5,665.0666660016,0
+QH.US,D,20250709,000000,112.95,113.85,110.7,111.6,278.86666638779997,0
+QH.US,D,20250710,000000,112.302,119.304,112.302,117.099,35.7888888531,0
+QH.US,D,20250711,000000,116.1,117,113.4,116.1,33.3999999666,0
+QH.US,D,20250714,000000,121.5,121.5,108,111.6,348.9333329844,0
+QH.US,D,20250715,000000,111.6,120.6,108.9,116.1,345.3999996546,0
+QH.US,D,20250716,000000,115.911,133.146,115.911,127.8,597.7666660689,0
+QH.US,D,20250717,000000,125.1,142.2,125.1,138.978,1081.5666655851,0
+QH.US,D,20250718,000000,135,148.5,122.508,143.1,655.0111104561,0
+QH.US,D,20250721,000000,146.682,169.074,132.3,141.3,20184.4333131489,0
+QH.US,D,20250722,000000,144,157.5,142.2,154.8,17432.799982567198,0
+QH.US,D,20250723,000000,153,158.4,143.1,145.8,23832.3666428343,0
+QH.US,D,20250724,000000,145.8,148.5,127.809,142.164,21986.1999780138,0
+QH.US,D,20250725,000000,141.3,149.4,117,121.5,15202.899984797099,0
+QH.US,D,20250728,000000,50.31,53.2881,9.594,10.62,1569491.442874953,0
+QH.US,D,20250729,000000,10.242,12.06,8.622,9.189,796587.010314524,0
+QH.US,D,20250730,000000,9.09,11.646,8.91,10.332,714323.6326190097,0
+QH.US,D,20250731,000000,10.548,12.402,9.963,10.377,386344.2662803224,0
+QH.US,D,20250801,000000,10.107,10.359,9,9.63909,130977.6554245779,0
+QH.US,D,20250804,000000,9.918,10.35,9.27,10.098,79115.26658755139,0
+QH.US,D,20250805,000000,10.26,10.26,9.54,9.63,60004.8110511063,0
+QH.US,D,20250806,000000,9.117,9.558,8.64,9.171,96465.3887924235,0
+QH.US,D,20250807,000000,9.135,9.135,8.181,9.09,135466.5998645334,0
+QH.US,D,20250808,000000,8.964,10.737,8.649,10.629,182096.5331512368,0
+QH.US,D,20250811,000000,10.35,11.493,9.9,10.377,116127.6332172057,0
+QH.US,D,20250812,000000,10.611,10.611,9.729,9.972,37685.5110734256,0
+QH.US,D,20250813,000000,9.585,9.9,9.45,9.675,42265.5444021789,0
+QH.US,D,20250814,000000,9.792,10.332,9.405,10.251,47877.5777299002,0
+QH.US,D,20250815,000000,9.9,10.323,9.567,10.152,59924.1554956314,0
+QH.US,D,20250818,000000,9.9,10.692,8.127,9.747,112414.26655425239,0
+QH.US,D,20250819,000000,9.693,9.801,8.649,9.441,80196.4332531369,0
+QH.US,D,20250820,000000,9.855,9.855,8.928,9.333,180744.56648592209,0
+QH.US,D,20250821,000000,6.201,6.309,4.95,5.58,267820.54417662387,0
+QH.US,D,20250822,000000,5.4,5.58,5.04,5.409,122201.1332111322,0
+QH.US,D,20250825,000000,7.01,7.71,5.15,5.44,286880,0
+QH.US,D,20250826,000000,5.34,5.57,5.1,5.1,55229,0
+QH.US,D,20250827,000000,5,5,3.93,4.59,150041,0
+QH.US,D,20250828,000000,4.5,5.11,4.45,4.62,45204,0
+QH.US,D,20250829,000000,4.74,4.95,4.55,4.76,29672,0
+QH.US,D,20250902,000000,4.72,5.06,4.66,4.97,57631,0
+QH.US,D,20250903,000000,4.77,4.99,4.77,4.98,38565,0
+QH.US,D,20250904,000000,4.97,4.99,4.32,4.99,53257,0
+QH.US,D,20250905,000000,4.8971,5.455,4.8971,5.4,34447,0
+QH.US,D,20250908,000000,5.4,6.1698,5.3,5.97,60776,0
+QH.US,D,20250909,000000,6,6.29,5.84,5.84,45819,0
+QH.US,D,20250910,000000,5.97,6.2,5.7,5.86,41102,0
+QH.US,D,20250911,000000,5.86,6.5,5.86,6.09,115375,0
+QH.US,D,20250912,000000,6.2,6.35,6.095,6.095,44174,0
+QH.US,D,20250915,000000,6.16,7.07,6.01,6.65,87812,0
+QH.US,D,20250916,000000,6.98,7,6.35,6.6959,35828,0
+QH.US,D,20250917,000000,6.6782,6.8013,6.15,6.33,48027,0
+QH.US,D,20250918,000000,6.49,6.49,6.05,6.14,17988,0
+QH.US,D,20250919,000000,6.1377,6.15,5.88,6.0001,22105,0
+QH.US,D,20250922,000000,5.89,6.16,5.87,5.95,8485,0
+QH.US,D,20250923,000000,5.95,6.3,5.94,6.2,29985,0
+QH.US,D,20250924,000000,6.39,6.39,6.19,6.295,5550,0
+QH.US,D,20250925,000000,6.29,6.71,6.2101,6.48,188637,0
+QH.US,D,20250926,000000,6.77,6.77,5.93,5.95,86705,0
+QH.US,D,20250929,000000,6.04,6.54,6,6.5,25464,0
+QH.US,D,20250930,000000,6.4,6.78,6.4,6.6,23666,0
+QH.US,D,20251001,000000,6.55,8.3812,6.55,8.1,411469,0
+QH.US,D,20251002,000000,7.87,9.85,7.87,9.05,337044,0
+QH.US,D,20251003,000000,8.94,10.85,8.69,9.8,299086,0
+QH.US,D,20251006,000000,9.8,10.465,8.14,8.44,320474,0
+QH.US,D,20251007,000000,8.45,8.6613,6.96,6.98,455868,0
+QH.US,D,20251008,000000,7.39,7.9737,7.3,7.7,753402,0
+QH.US,D,20251009,000000,7.34,8.25,7.1,7.18,813285,0
+QH.US,D,20251010,000000,7.12,7.5,6.53,6.54,1073781,0
+QH.US,D,20251013,000000,6.55,8.5,6.32,7.7,1193006,0
+QH.US,D,20251014,000000,7.68,7.82,6.53,6.77,1335661,0
+QH.US,D,20251015,000000,6.78,7.4,6.74,7.11,1482519,0
+QH.US,D,20251016,000000,7.02,7.96,6.8929,7.33,1608018,0
+QH.US,D,20251017,000000,7.27,7.58,5.7,6.28,1286355,0
+QH.US,D,20251020,000000,6.33,6.59,5.83,6.48,1049618,0
+QH.US,D,20251021,000000,6,7.8,5.8,6.74,782395,0
+QH.US,D,20251022,000000,6.27,6.88,6.0001,6.65,561307,0
+QH.US,D,20251023,000000,6.73,7.1,6.35,7.06,676892,0
+QH.US,D,20251024,000000,7.15,7.5,6.62,7.3,527045,0
+QH.US,D,20251027,000000,7.3,8.49,6.435,6.47,393072,0
+QH.US,D,20251028,000000,6.67,8.17,6.67,8.12,366585,0
+QH.US,D,20251029,000000,7.92,7.92,1.15,1.26,30736561,0
+QH.US,D,20251030,000000,1.14,1.25,1.05,1.09,3281530,0
+QH.US,D,20251031,000000,1.03,1.05,0.9221,0.9801,1172222,0
+QH.US,D,20251103,000000,0.99,0.99,0.81,0.8369,926672,0
+QH.US,D,20251104,000000,0.8,0.82,0.7354,0.7711,558123,0
+QH.US,D,20251105,000000,0.76,1.2,0.76,1.03,8650971,0
+QH.US,D,20251106,000000,1.02,1.17,0.8911,0.91,926729,0
+QH.US,D,20251107,000000,0.9,0.94,0.8322,0.8622,352180,0
+QH.US,D,20251110,000000,0.85,0.886,0.81,0.846,288730,0
+QH.US,D,20251111,000000,0.846,0.89,0.81,0.8303,245056,0
+QH.US,D,20251112,000000,0.865,1.93,0.8356,1.23,50529713,0
+QH.US,D,20251113,000000,1.14,1.5,1.12,1.3,3474953,0
+QH.US,D,20251114,000000,1.28,1.31,1.06,1.07,659324,0
+QH.US,D,20251117,000000,1.07,1.07,0.92,0.9753,454286,0
+QH.US,D,20251118,000000,0.98,1.06,0.93,1.04,192140,0
+QH.US,D,20251119,000000,1.01,1.1,0.971,0.971,192338,0
+QH.US,D,20251120,000000,1.04,1.0647,0.9341,0.9698,194927,0
+QH.US,D,20251121,000000,0.99,0.99,0.901,0.9197,129864,0
+QH.US,D,20251124,000000,0.96,1.01,0.9103,0.95,223188,0
+QH.US,D,20251125,000000,0.92,0.959,0.888,0.91,177490,0
+QH.US,D,20251126,000000,0.895,0.9859,0.890001,0.9504,129858,0
+QH.US,D,20251128,000000,0.9604,1.03,0.9603,0.9752,136611,0
+QH.US,D,20251201,000000,0.97,1.13,0.97,0.99,257066,0
+QH.US,D,20251202,000000,1.04,1.0695,0.9699,1.01,129090,0
+QH.US,D,20251203,000000,1.02,1.04,0.9907,1.01,70330,0
+QH.US,D,20251204,000000,0.9998,1.035,0.9601,1,94505,0
+QH.US,D,20251205,000000,1.02,1.2,0.9801,1,635508,0
+QH.US,D,20251208,000000,1.11,1.29,1.02,1.21,2351784,0
+QH.US,D,20251209,000000,1.24,1.25,1.1,1.16,283531,0
+QH.US,D,20251210,000000,1.16,1.5398,1.09,1.46,853060,0
+QH.US,D,20251211,000000,1.28,1.45,1.26,1.31,495186,0
+QH.US,D,20251212,000000,1.52,2.2,1.29,1.58,8337450,0
+QH.US,D,20251215,000000,1.55,1.55,1.23,1.33,884699,0
+QH.US,D,20251216,000000,1.37,1.497,1.25,1.35,447341,0
+QH.US,D,20251217,000000,1.32,1.44,1.23,1.24,402246,0
+QH.US,D,20251218,000000,1.28,1.28,1.1,1.11,318646,0
+QH.US,D,20251219,000000,1.12,1.16,1.03,1.1,222619,0
+QH.US,D,20251222,000000,1.1,1.2957,1.1,1.19,221017,0
+QH.US,D,20251223,000000,1.2,1.27,1.15,1.17,149498,0
+QH.US,D,20251224,000000,1.17,1.24,1.17,1.2,42068,0
+QH.US,D,20251226,000000,1.2,1.24,1.18,1.2,78941,0
+QH.US,D,20251229,000000,1.18,1.215,1.07,1.09,238003,0
+QH.US,D,20251230,000000,1.09,1.15,1.09,1.11,64752,0
+QH.US,D,20251231,000000,1.07,1.13,1.07,1.08,96324,0
+QH.US,D,20260102,000000,1.09,1.15,1.09,1.11,72233,0
+QH.US,D,20260105,000000,1.15,1.15,1.07,1.1,172501,0
+QH.US,D,20260106,000000,1.09,1.11,1.04,1.08,149872,0
+QH.US,D,20260107,000000,1.1,1.131,1.07,1.11,98759,0
+QH.US,D,20260108,000000,1.11,1.13,1.08,1.12,91024,0
+QH.US,D,20260109,000000,1.12,1.135,1.09,1.13,88796,0
+QH.US,D,20260112,000000,1.1,1.12,1.08,1.1,41212,0
+QH.US,D,20260113,000000,1.1,1.1,1,1.01,174801,0
+QH.US,D,20260114,000000,1.02,1.03,1,1.03,73331,0
+QH.US,D,20260115,000000,1.01,1.04,0.88,0.9349,226365,0
+QH.US,D,20260116,000000,0.9534,0.992,0.9103,0.9458,105917,0
+QH.US,D,20260120,000000,0.97,0.97,0.9,0.923,127452,0
+QH.US,D,20260121,000000,0.9153,0.93,0.91,0.9117,63673,0
+QH.US,D,20260122,000000,0.94,0.9499,0.9201,0.9213,35610,0
+QH.US,D,20260123,000000,0.92,0.92,0.8691,0.887,168103,0
+QH.US,D,20260126,000000,0.8836,0.9236,0.8602,0.9015,116675,0
+QH.US,D,20260127,000000,0.9,0.9,0.832,0.87,125397,0
+QH.US,D,20260128,000000,0.839,0.8888,0.8229,0.8733,80198,0
+QH.US,D,20260129,000000,0.8649,0.8797,0.8482,0.8648,42248,0
+QH.US,D,20260130,000000,0.859,1.1,0.8526,0.89,704133,0
+QH.US,D,20260202,000000,0.8777,0.92,0.85,0.92,134251,0
+QH.US,D,20260203,000000,0.92,0.924,0.855,0.9,96532,0
+QH.US,D,20260204,000000,0.8606,0.88999,0.813,0.8321,90670,0
+QH.US,D,20260205,000000,0.82,0.85,0.78895,0.8108,100127,0
+QH.US,D,20260206,000000,0.79,0.849425,0.78,0.8302,73535,0
+QH.US,D,20260209,000000,0.88,0.9215,0.86,0.8913,161664,0
+QH.US,D,20260210,000000,0.9136,0.97,0.8913,0.9336,147760,0
+QH.US,D,20260211,000000,0.9176,0.9946,0.9176,0.9513,113271,0
+QH.US,D,20260212,000000,0.9418,1.01,0.8823,0.8848,87761,0
+QH.US,D,20260213,000000,0.889,1.05,0.889,0.9534,141152,0
+QH.US,D,20260217,000000,0.94,0.96,0.9151,0.9327,41370,0
+QH.US,D,20260218,000000,0.9525,1.03,0.92,1.02,299716,0
diff --git a/daily/us/nasdaq stocks/2/qqqx.us.txt b/daily/us/nasdaq stocks/2/qqqx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67b8cb3b34ae95035d943e9a9a69358b4d93b8c0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qqqx.us.txt	
@@ -0,0 +1,4797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQX.US,D,20070125,000000,8.45762,8.45762,8.45762,8.45762,0,0
+QQQX.US,D,20070126,000000,8.49975,8.49975,8.45762,8.45762,45708.916845528,0
+QQQX.US,D,20070129,000000,8.49975,8.49975,8.45762,8.45762,24940.877218615,0
+QQQX.US,D,20070130,000000,8.46296,8.49975,8.45762,8.49975,92472.260394336,0
+QQQX.US,D,20070131,000000,8.45762,8.49975,8.45762,8.46689,19851.425532268,0
+QQQX.US,D,20070201,000000,8.45762,9.30437,8.45762,8.49975,43221.880001317,0
+QQQX.US,D,20070202,000000,8.71747,8.71747,8.56311,8.56311,34718.094228158,0
+QQQX.US,D,20070205,000000,8.46296,8.67132,8.45762,8.54346,33393.383881585,0
+QQQX.US,D,20070206,000000,8.67132,8.67132,8.45762,8.45762,104976.8850771,0
+QQQX.US,D,20070207,000000,8.45762,8.67132,8.41203,8.48729,46246.279187726,0
+QQQX.US,D,20070208,000000,8.62695,8.62695,8.45762,8.51593,44406.641109663,0
+QQQX.US,D,20070209,000000,9.19859,9.19859,8.65961,8.68311,102534.71745431,0
+QQQX.US,D,20070212,000000,8.67132,9.26131,8.56751,8.67862,26586.082003875,0
+QQQX.US,D,20070213,000000,8.69575,8.87978,8.56311,8.64783,25316.924026674,0
+QQQX.US,D,20070214,000000,8.73291,8.73291,8.56311,8.5853,29895.721240716,0
+QQQX.US,D,20070215,000000,8.73291,8.73291,8.5853,8.66589,23817.010053621,0
+QQQX.US,D,20070216,000000,8.79807,8.79807,8.52127,8.55965,42765.709583586,0
+QQQX.US,D,20070220,000000,8.49975,8.54346,8.45762,8.46296,40370.5478118,0
+QQQX.US,D,20070221,000000,8.45762,8.5853,8.45762,8.55965,168092.92320252,0
+QQQX.US,D,20070222,000000,9.04883,9.04883,8.56311,8.62695,53022.599936363,0
+QQQX.US,D,20070223,000000,8.56311,8.56311,8.45762,8.52127,36954.077095397,0
+QQQX.US,D,20070226,000000,8.35324,8.49975,8.33116,8.45762,127306.80093522,0
+QQQX.US,D,20070227,000000,8.45762,8.54,8.45762,8.45762,322793.4521271,0
+QQQX.US,D,20070228,000000,8.64783,8.64783,8.45762,8.46296,146141.19078206,0
+QQQX.US,D,20070301,000000,8.45762,8.46942,8.45762,8.45762,111416.68666511,0
+QQQX.US,D,20070302,000000,8.39528,8.46296,8.39528,8.46296,181687.22897682,0
+QQQX.US,D,20070305,000000,8.41203,8.52127,8.40754,8.45762,391220.08310155,0
+QQQX.US,D,20070306,000000,8.45762,8.49975,8.45762,8.45762,116297.81696632,0
+QQQX.US,D,20070307,000000,8.45762,8.49628,8.45762,8.45762,48090.190524971,0
+QQQX.US,D,20070308,000000,8.45762,8.50601,8.45762,8.45762,33056.864720964,0
+QQQX.US,D,20070309,000000,8.45762,8.49628,8.45762,8.45762,19565.117167041,0
+QQQX.US,D,20070312,000000,8.52127,8.52127,8.45762,8.46296,17735.093922138,0
+QQQX.US,D,20070313,000000,8.45762,8.48729,8.45762,8.45762,24355.440710614,0
+QQQX.US,D,20070314,000000,8.45762,8.49628,8.43656,8.45762,30361.506491607,0
+QQQX.US,D,20070315,000000,8.45762,8.45762,8.41643,8.4462,10879.717878626,0
+QQQX.US,D,20070316,000000,8.45762,8.50967,8.45762,8.50967,10401.112850186,0
+QQQX.US,D,20070319,000000,8.52127,8.52127,8.36636,8.4462,33830.324632995,0
+QQQX.US,D,20070320,000000,8.37244,8.46296,8.37244,8.45762,85350.873966713,0
+QQQX.US,D,20070321,000000,8.41643,8.47933,8.41643,8.45762,60001.900496168,0
+QQQX.US,D,20070322,000000,8.49975,8.49975,8.41643,8.43656,28207.783863631,0
+QQQX.US,D,20070323,000000,8.41643,8.43656,8.41643,8.43216,27715.290742849,0
+QQQX.US,D,20070326,000000,8.43216,8.47409,8.256,8.31047,214308.22126116,0
+QQQX.US,D,20070327,000000,8.36636,8.38227,8.24569,8.3629,56805.502627665,0
+QQQX.US,D,20070328,000000,8.27584,8.3392,8.17493,8.23278,40430.373440354,0
+QQQX.US,D,20070329,000000,8.17053,8.36636,8.16388,8.20423,44814.737361591,0
+QQQX.US,D,20070330,000000,8.29326,8.29326,8.17053,8.17493,9482.3621259503,0
+QQQX.US,D,20070402,000000,8.14002,8.288,8.10613,8.14002,61340.498935084,0
+QQQX.US,D,20070403,000000,8.225,8.32685,8.1256,8.225,71020.499298225,0
+QQQX.US,D,20070404,000000,8.17053,8.30186,8.17053,8.17914,71522.607252167,0
+QQQX.US,D,20070405,000000,8.17053,8.39528,8.17053,8.33116,38662.312453598,0
+QQQX.US,D,20070409,000000,8.52127,8.54346,8.46296,8.53466,189201.75524924,0
+QQQX.US,D,20070410,000000,8.65961,8.65961,8.51407,8.58184,116694.1617555,0
+QQQX.US,D,20070411,000000,8.65138,8.65138,8.45762,8.49628,87022.786621863,0
+QQQX.US,D,20070412,000000,8.45762,8.56311,8.45762,8.47409,78265.810242141,0
+QQQX.US,D,20070413,000000,8.59158,8.59158,8.46296,8.47409,81795.522326878,0
+QQQX.US,D,20070416,000000,8.65138,8.65138,8.46689,8.48729,109926.38752522,0
+QQQX.US,D,20070417,000000,8.48729,8.51593,8.45762,8.47933,120337.11520858,0
+QQQX.US,D,20070418,000000,8.46689,8.47933,8.45762,8.45762,65847.719057818,0
+QQQX.US,D,20070419,000000,8.45762,8.46296,8.43656,8.44011,95711.390854665,0
+QQQX.US,D,20070420,000000,8.43656,8.48374,8.35324,8.3847,102454.59384464,0
+QQQX.US,D,20070423,000000,8.45509,8.45762,8.37244,8.39978,91789.607239933,0
+QQQX.US,D,20070424,000000,8.45144,8.45144,8.35324,8.36636,80151.385856415,0
+QQQX.US,D,20070425,000000,8.45762,8.49188,8.31047,8.32339,173793.45095195,0
+QQQX.US,D,20070426,000000,8.35324,8.38227,8.26816,8.31047,62609.656912284,0
+QQQX.US,D,20070427,000000,8.28538,8.36814,8.26816,8.35324,46725.952530961,0
+QQQX.US,D,20070430,000000,8.34182,8.34182,8.25964,8.28538,55821.584700896,0
+QQQX.US,D,20070501,000000,8.24569,8.29924,8.18597,8.26816,115448.5067038,0
+QQQX.US,D,20070502,000000,8.256,8.348,8.24569,8.26816,126901.90962767,0
+QQQX.US,D,20070503,000000,8.19955,8.35765,8.19955,8.28538,71832.418542898,0
+QQQX.US,D,20070504,000000,8.22932,8.43216,8.22932,8.42683,125526.9884857,0
+QQQX.US,D,20070507,000000,8.45144,8.45762,8.33116,8.40501,155391.72859734,0
+QQQX.US,D,20070508,000000,8.39528,8.45762,8.288,8.348,124993.89940269,0
+QQQX.US,D,20070509,000000,8.40754,8.45509,8.34182,8.43656,126935.02738634,0
+QQQX.US,D,20070510,000000,8.44011,8.45762,8.29924,8.45762,131413.40300959,0
+QQQX.US,D,20070511,000000,8.45762,8.62162,8.31047,8.348,71244.845405305,0
+QQQX.US,D,20070514,000000,8.37244,8.3847,8.288,8.31047,90865.514941718,0
+QQQX.US,D,20070515,000000,8.31047,8.3847,8.24569,8.26816,81654.504773858,0
+QQQX.US,D,20070516,000000,8.25085,8.26386,8.18597,8.20938,73584.45480772,0
+QQQX.US,D,20070517,000000,8.18597,8.24569,8.0363,8.05971,146446.72881359,0
+QQQX.US,D,20070518,000000,8.05971,8.26816,8.05971,8.24232,70229.946349464,0
+QQQX.US,D,20070521,000000,8.19955,8.28538,8.13243,8.1944,130506.40374811,0
+QQQX.US,D,20070522,000000,8.14938,8.288,8.14002,8.24232,121694.94331382,0
+QQQX.US,D,20070523,000000,8.31478,8.35765,8.12897,8.1359,181957.51262011,0
+QQQX.US,D,20070524,000000,8.10267,8.24569,8.10267,8.1256,181782.30899362,0
+QQQX.US,D,20070525,000000,8.09668,8.18597,8.09668,8.09668,90390.114857666,0
+QQQX.US,D,20070529,000000,8.05156,8.24232,8.0407,8.14432,170579.96004672,0
+QQQX.US,D,20070530,000000,8.06822,8.23802,8.06485,8.14002,163473.53002624,0
+QQQX.US,D,20070531,000000,8.14002,8.23278,8.10267,8.18597,109283.26201826,0
+QQQX.US,D,20070601,000000,8.21724,8.25085,8.18597,8.25085,55897.435051385,0
+QQQX.US,D,20070604,000000,8.225,8.348,8.17053,8.19188,150226.42656051,0
+QQQX.US,D,20070605,000000,8.17493,8.29326,8.17493,8.288,79388.609092341,0
+QQQX.US,D,20070606,000000,8.23278,8.256,8.14432,8.22932,86105.104212422,0
+QQQX.US,D,20070607,000000,8.20423,8.2793,8.14432,8.16388,98527.468655927,0
+QQQX.US,D,20070608,000000,8.14432,8.24569,8.14432,8.20423,48036.77478519,0
+QQQX.US,D,20070611,000000,8.26816,8.27256,8.14002,8.23802,69776.980876119,0
+QQQX.US,D,20070612,000000,8.18597,8.27584,8.1256,8.14432,103605.16887953,0
+QQQX.US,D,20070613,000000,8.21724,8.256,8.14002,8.24569,61057.395514245,0
+QQQX.US,D,20070614,000000,8.256,8.41643,8.256,8.32339,109738.3641212,0
+QQQX.US,D,20070615,000000,8.38227,8.44011,8.35324,8.3891,94653.759206998,0
+QQQX.US,D,20070618,000000,8.45762,8.45762,8.24569,8.38227,125731.03661167,0
+QQQX.US,D,20070619,000000,8.24569,8.43656,8.16388,8.33116,139797.53752564,0
+QQQX.US,D,20070620,000000,8.27256,8.31908,8.16725,8.20938,119386.31504047,0
+QQQX.US,D,20070621,000000,8.15284,8.19188,8.04388,8.17053,131747.78554063,0
+QQQX.US,D,20070622,000000,8.10613,8.14002,8.00635,8.01215,119423.70605831,0
+QQQX.US,D,20070625,000000,7.94607,8.14432,7.94607,8.05559,140122.30522352,0
+QQQX.US,D,20070626,000000,7.97443,8.1944,7.93324,7.99802,188508.41894687,0
+QQQX.US,D,20070627,000000,7.96366,8.10267,7.96366,8.0188,72101.633871396,0
+QQQX.US,D,20070628,000000,8.15874,8.15874,7.97031,8.08741,71368.769921598,0
+QQQX.US,D,20070629,000000,8.05156,8.18251,8.05156,8.14002,91826.998257779,0
+QQQX.US,D,20070702,000000,8.18251,8.23278,8.14432,8.21724,118756.00931105,0
+QQQX.US,D,20070703,000000,8.24569,8.33116,8.24232,8.31047,65736.614319074,0
+QQQX.US,D,20070705,000000,8.22238,8.3847,8.0831,8.3629,109193.52357543,0
+QQQX.US,D,20070706,000000,8.32339,8.45762,8.32339,8.45144,130620.71343124,0
+QQQX.US,D,20070709,000000,8.45509,8.45762,8.24569,8.45509,256675.44942599,0
+QQQX.US,D,20070710,000000,8.30186,8.45509,8.256,8.45509,129024.65112658,0
+QQQX.US,D,20070711,000000,8.28538,8.48729,8.28538,8.40754,107926.50222782,0
+QQQX.US,D,20070712,000000,8.45762,8.45762,8.25085,8.44011,110167.82666904,0
+QQQX.US,D,20070713,000000,8.45509,8.45762,8.3847,8.45762,106148.8264079,0
+QQQX.US,D,20070716,000000,8.40754,8.45762,8.30532,8.31908,119002.79002884,0
+QQQX.US,D,20070717,000000,8.288,8.44011,8.288,8.42683,166120.81408979,0
+QQQX.US,D,20070718,000000,8.41643,8.41643,8.24569,8.31047,120624.49188859,0
+QQQX.US,D,20070719,000000,8.42336,8.42336,8.20938,8.27256,94618.504818742,0
+QQQX.US,D,20070720,000000,8.26386,8.26386,8.01215,8.0363,415616.1197744,0
+QQQX.US,D,20070723,000000,8.05971,8.1359,7.96188,8.03219,219008.80636191,0
+QQQX.US,D,20070724,000000,7.97031,7.99455,7.82971,7.87155,132229.59551345,0
+QQQX.US,D,20070725,000000,7.87493,8.0188,7.76503,7.86838,106369.96757059,0
+QQQX.US,D,20070726,000000,7.72638,7.9896,7.68847,7.83955,260691.24474273,0
+QQQX.US,D,20070727,000000,7.90872,7.95187,7.65851,7.91864,150014.90023098,0
+QQQX.US,D,20070730,000000,8.0071,8.02722,7.83225,7.89224,130501.06217413,0
+QQQX.US,D,20070731,000000,8.01215,8.0407,7.92923,7.99455,202163.61866453,0
+QQQX.US,D,20070801,000000,7.92594,8.02722,7.86838,7.92594,97268.993826683,0
+QQQX.US,D,20070802,000000,8.02722,8.0363,7.96366,7.97957,78568.143329302,0
+QQQX.US,D,20070803,000000,8.02292,8.02722,7.92923,7.93324,114621.63105199,0
+QQQX.US,D,20070806,000000,8.01215,8.01215,7.69642,7.86351,191758.23255516,0
+QQQX.US,D,20070807,000000,7.93671,7.97443,7.86838,7.96619,139809.28898839,0
+QQQX.US,D,20070808,000000,8.02722,8.20423,7.99455,8.19188,210540.274977,0
+QQQX.US,D,20070809,000000,8.0363,8.17053,7.95187,8.0188,215598.74553428,0
+QQQX.US,D,20070810,000000,7.95533,7.97031,7.74323,7.83225,71819.59876535,0
+QQQX.US,D,20070813,000000,7.86838,8.04388,7.77402,7.81502,160926.66755347,0
+QQQX.US,D,20070814,000000,7.89627,7.89627,7.39997,7.46429,224467.89496754,0
+QQQX.US,D,20070815,000000,7.42525,7.58793,7.18927,7.224,226144.08088188,0
+QQQX.US,D,20070816,000000,7.16671,7.16671,6.72498,7.13442,318531.94440736,0
+QQQX.US,D,20070817,000000,7.56557,7.56557,7.07535,7.34549,207950.67991241,0
+QQQX.US,D,20070820,000000,7.59186,7.59186,7.38377,7.56557,173154.59870417,0
+QQQX.US,D,20070821,000000,7.60703,7.64896,7.41813,7.5957,223511.75322546,0
+QQQX.US,D,20070822,000000,7.64896,8.41643,7.60703,7.70625,169929.35633619,0
+QQQX.US,D,20070823,000000,7.71336,7.81905,7.59973,7.66254,178097.69126352,0
+QQQX.US,D,20070824,000000,7.56557,7.87155,7.56557,7.86838,155902.38306965,0
+QQQX.US,D,20070827,000000,7.95187,7.9896,7.73031,7.78441,199481.08021271,0
+QQQX.US,D,20070828,000000,7.71749,7.77795,7.48075,7.53514,238696.77973044,0
+QQQX.US,D,20070829,000000,7.79827,7.79827,7.53514,7.71027,216031.4130265,0
+QQQX.US,D,20070830,000000,7.69249,7.76026,7.63792,7.69249,89428.631541606,0
+QQQX.US,D,20070831,000000,7.93324,7.93324,7.66254,7.89224,130852.53774188,0
+QQQX.US,D,20070904,000000,7.82476,8.06822,7.82476,7.99802,212838.2201024,0
+QQQX.US,D,20070905,000000,7.87735,8.00635,7.87735,7.90872,111300.2403524,0
+QQQX.US,D,20070906,000000,8.03219,8.03219,7.95533,7.99455,114755.17040144,0
+QQQX.US,D,20070907,000000,7.9896,7.9896,7.87493,7.90123,110820.56700916,0
+QQQX.US,D,20070910,000000,8.07234,8.07234,7.8856,7.96188,102611.63611959,0
+QQQX.US,D,20070911,000000,8.04726,8.07234,7.86838,8.04388,138069.00418632,0
+QQQX.US,D,20070912,000000,8.04388,8.07234,7.97031,7.97443,91178.531176836,0
+QQQX.US,D,20070913,000000,8.14432,8.15284,7.9896,8.02292,94287.327232099,0
+QQQX.US,D,20070914,000000,8.07234,8.07234,7.80613,7.93671,110551.35168067,0
+QQQX.US,D,20070917,000000,8.06485,8.06485,7.67947,7.88158,178576.29629196,0
+QQQX.US,D,20070918,000000,8.0188,8.07234,7.89627,8.02292,132637.69176538,0
+QQQX.US,D,20070919,000000,8.0363,8.09668,7.73602,7.93324,254544.16140872,0
+QQQX.US,D,20070920,000000,7.97443,7.97957,7.78441,7.79405,160380.75869291,0
+QQQX.US,D,20070921,000000,7.84684,7.92923,7.76503,7.8856,86607.212166365,0
+QQQX.US,D,20070924,000000,7.9896,8.0071,7.78441,7.80368,184570.6106102,0
+QQQX.US,D,20070925,000000,7.8518,7.86838,7.71749,7.8109,176874.47082254,0
+QQQX.US,D,20070926,000000,7.92923,7.96619,7.80613,7.88158,129457.31861881,0
+QQQX.US,D,20070927,000000,7.99455,7.99802,7.87155,7.90872,154003.98767783,0
+QQQX.US,D,20070928,000000,8.03219,8.03219,7.89224,7.94607,71238.435516532,0
+QQQX.US,D,20071001,000000,8.01215,8.0407,7.95533,8.0363,117628.93720167,0
+QQQX.US,D,20071002,000000,7.98548,8.15874,7.98548,8.05156,118588.28388814,0
+QQQX.US,D,20071003,000000,8.07796,8.1214,7.99455,8.0363,170762.64187678,0
+QQQX.US,D,20071004,000000,8.13243,8.13243,8.0071,8.05559,126652.9922803,0
+QQQX.US,D,20071005,000000,8.0363,8.16388,8.0363,8.1214,140575.27069686,0
+QQQX.US,D,20071008,000000,8.17493,8.17493,8.0188,8.07796,92335.516100497,0
+QQQX.US,D,20071009,000000,8.21284,8.24232,8.08984,8.16388,135078.79107337,0
+QQQX.US,D,20071010,000000,8.14002,8.24232,8.1256,8.19955,125141.32684449,0
+QQQX.US,D,20071011,000000,8.288,8.3891,8.16388,8.23802,155816.917886,0
+QQQX.US,D,20071012,000000,8.33116,8.45762,8.225,8.29924,283914.27176999,0
+QQQX.US,D,20071015,000000,8.41643,8.41643,8.17914,8.25085,71676.444582738,0
+QQQX.US,D,20071016,000000,8.256,8.256,8.04388,8.12897,147957.32593462,0
+QQQX.US,D,20071017,000000,8.25964,8.27584,8.0363,8.1214,151053.30221232,0
+QQQX.US,D,20071018,000000,8.1214,8.23278,8.06485,8.20938,142011.08578218,0
+QQQX.US,D,20071019,000000,8.13243,8.225,7.93324,7.95533,132081.09975686,0
+QQQX.US,D,20071022,000000,8.01215,8.21724,7.92014,7.92014,134927.09037239,0
+QQQX.US,D,20071023,000000,8.16725,8.17053,8.02722,8.17053,142947.99785793,0
+QQQX.US,D,20071024,000000,8.14938,8.14938,7.99455,8.1214,102427.88597475,0
+QQQX.US,D,20071025,000000,8.22238,8.27584,8.04388,8.14002,95936.805276542,0
+QQQX.US,D,20071026,000000,8.31047,8.32339,8.20423,8.32339,127061.08853222,0
+QQQX.US,D,20071029,000000,8.40501,8.41643,8.2793,8.35765,88692.562647421,0
+QQQX.US,D,20071030,000000,8.348,8.39528,8.26816,8.30186,162084.72079193,0
+QQQX.US,D,20071031,000000,8.41643,8.41643,8.21284,8.29326,89701.051814489,0
+QQQX.US,D,20071101,000000,8.29326,8.29326,8.14002,8.14002,115708.10719914,0
+QQQX.US,D,20071102,000000,8.14002,8.26386,8.14002,8.19188,97899.299556101,0
+QQQX.US,D,20071105,000000,8.16388,8.19188,8.0934,8.16725,120836.01821812,0
+QQQX.US,D,20071106,000000,8.28538,8.28538,8.1256,8.22932,79996.48021105,0
+QQQX.US,D,20071107,000000,8.20423,8.22932,8.05156,8.05559,125677.62087189,0
+QQQX.US,D,20071108,000000,8.14938,8.16388,7.73031,7.86351,213256.99950227,0
+QQQX.US,D,20071109,000000,7.70213,7.80368,7.48599,7.67947,151260.55528268,0
+QQQX.US,D,20071112,000000,7.7392,7.7392,7.51107,7.5151,145413.66840623,0
+QQQX.US,D,20071113,000000,7.67302,7.78441,7.56893,7.72638,146633.68390284,0
+QQQX.US,D,20071114,000000,7.90629,7.90629,7.5957,7.72638,180626.39238477,0
+QQQX.US,D,20071115,000000,7.70625,7.73031,7.52671,7.6339,112104.68139349,0
+QQQX.US,D,20071116,000000,7.75549,7.75549,7.56087,7.69249,110816.29374998,0
+QQQX.US,D,20071119,000000,7.73031,7.73031,7.49395,7.54103,173417.4041439,0
+QQQX.US,D,20071120,000000,7.7392,7.80613,7.46429,7.54496,175408.74292294,0
+QQQX.US,D,20071121,000000,7.43068,7.57923,7.4054,7.45735,159348.76660034,0
+QQQX.US,D,20071123,000000,7.56087,7.56087,7.51107,7.56087,47702.392254161,0
+QQQX.US,D,20071126,000000,7.56557,7.62688,7.40971,7.40971,210038.16702306,0
+QQQX.US,D,20071127,000000,7.45258,7.54103,7.39997,7.48075,225288.36073058,0
+QQQX.US,D,20071128,000000,7.61181,7.83955,7.61181,7.76503,145826.03791735,0
+QQQX.US,D,20071129,000000,7.82476,7.82476,7.74323,7.77402,99785.943485171,0
+QQQX.US,D,20071130,000000,7.94607,8.00129,7.7392,7.80368,109161.47413156,0
+QQQX.US,D,20071203,000000,7.7216,7.8446,7.70625,7.7392,127121.98247558,0
+QQQX.US,D,20071204,000000,7.7216,7.81905,7.67302,7.73602,164758.71272538,0
+QQQX.US,D,20071205,000000,7.8856,7.98548,7.86351,7.91864,131182.64701374,0
+QQQX.US,D,20071206,000000,7.97957,7.97957,7.83711,7.90123,292522.75239312,0
+QQQX.US,D,20071207,000000,7.97031,7.97031,7.90123,7.94607,145279.06074199,0
+QQQX.US,D,20071210,000000,7.95187,7.98548,7.92923,7.92923,225278.74589742,0
+QQQX.US,D,20071211,000000,7.98548,8.0363,7.70625,7.70625,461323.96830512,0
+QQQX.US,D,20071212,000000,7.82971,7.90123,7.6339,7.69642,226531.87915269,0
+QQQX.US,D,20071213,000000,7.8446,7.8446,7.61181,7.65851,156073.31343696,0
+QQQX.US,D,20071214,000000,7.77402,7.77402,7.61574,7.68847,178847.64825004,0
+QQQX.US,D,20071217,000000,7.76503,7.76503,7.58793,7.58793,162705.41168819,0
+QQQX.US,D,20071218,000000,7.61181,7.90123,7.37142,7.37928,294973.46653427,0
+QQQX.US,D,20071219,000000,7.51885,7.51885,7.26527,7.36,294779.03324147,0
+QQQX.US,D,20071220,000000,7.46429,7.46429,7.341,7.37404,325475.9905789,0
+QQQX.US,D,20071221,000000,7.44706,7.56087,7.43068,7.5151,316137.85095037,0
+QQQX.US,D,20071224,000000,7.57923,7.6339,7.54496,7.61181,175059.40398477,0
+QQQX.US,D,20071226,000000,7.66909,7.74323,7.61574,7.67302,249337.19509486,0
+QQQX.US,D,20071227,000000,7.77795,7.77795,7.58793,7.5957,232360.6046776,0
+QQQX.US,D,20071228,000000,7.61574,7.74724,7.61181,7.62688,255981.04480883,0
+QQQX.US,D,20071231,000000,7.65851,7.77065,7.61181,7.70625,210941.96134015,0
+QQQX.US,D,20080102,000000,7.83711,7.85855,7.63792,7.75127,190265.79678567,0
+QQQX.US,D,20080103,000000,7.8518,7.90123,7.77795,7.8856,183324.95555851,0
+QQQX.US,D,20080104,000000,7.82971,7.86838,7.71027,7.73602,160824.1093331,0
+QQQX.US,D,20080107,000000,7.8446,7.8446,7.56893,7.59973,193935.45810864,0
+QQQX.US,D,20080108,000000,7.61181,7.76026,7.48937,7.52269,174181.24922277,0
+QQQX.US,D,20080109,000000,7.48075,7.61181,7.45258,7.56893,140892.56019116,0
+QQQX.US,D,20080110,000000,7.61181,7.74724,7.5151,7.58793,147692.38386529,0
+QQQX.US,D,20080111,000000,7.67302,7.67302,7.48075,7.48075,139904.3690052,0
+QQQX.US,D,20080114,000000,7.46821,7.64185,7.46429,7.51107,212329.70225967,0
+QQQX.US,D,20080115,000000,7.51885,7.51885,7.36,7.4229,129602.60943102,0
+QQQX.US,D,20080116,000000,7.35551,7.3922,7.18927,7.34549,124255.69387892,0
+QQQX.US,D,20080117,000000,7.38911,7.38911,6.98287,7.10128,145836.72106529,0
+QQQX.US,D,20080118,000000,7.15996,7.15996,6.8887,6.98287,136671.64843365,0
+QQQX.US,D,20080122,000000,6.56791,6.89235,6.43612,6.85088,258773.61968458,0
+QQQX.US,D,20080123,000000,6.6897,6.97857,6.45362,6.75812,236847.52681922,0
+QQQX.US,D,20080124,000000,6.6867,6.97481,6.6867,6.91809,148194.49181924,0
+QQQX.US,D,20080125,000000,7.10558,7.10558,6.81363,6.89235,146491.59803502,0
+QQQX.US,D,20080128,000000,6.91809,6.97481,6.87232,6.8859,64279.432937844,0
+QQQX.US,D,20080129,000000,7.0629,7.0629,6.85088,6.93569,182988.43639788,0
+QQQX.US,D,20080130,000000,7.04156,7.04156,6.90208,6.95301,215819.88669697,0
+QQQX.US,D,20080131,000000,6.95301,7.11382,6.86024,7.08743,190012.60617911,0
+QQQX.US,D,20080201,000000,7.18168,7.18927,7.0629,7.1772,116233.71807859,0
+QQQX.US,D,20080204,000000,7.23073,7.23073,7.02143,7.04605,98121.50903359,0
+QQQX.US,D,20080205,000000,6.97857,7.00458,6.87232,6.87232,120738.80157173,0
+QQQX.US,D,20080206,000000,6.8887,6.97857,6.80867,6.80867,166909.23040896,0
+QQQX.US,D,20080207,000000,6.69541,6.9487,6.6867,6.8887,164175.41284696,0
+QQQX.US,D,20080208,000000,6.84648,6.94355,6.80015,6.8859,113806.50686292,0
+QQQX.US,D,20080211,000000,6.82589,6.96471,6.82589,6.93129,103958.78107687,0
+QQQX.US,D,20080212,000000,7.054,7.054,6.87559,6.87559,124791.98790632,0
+QQQX.US,D,20080213,000000,6.99878,7.0629,6.94,7.054,148516.05457272,0
+QQQX.US,D,20080214,000000,7.09613,7.09613,6.88075,6.88075,70638.042601392,0
+QQQX.US,D,20080215,000000,6.94355,6.94355,6.77085,6.87232,94536.24457948,0
+QQQX.US,D,20080219,000000,7.04156,7.04156,6.81363,6.81363,70612.403046297,0
+QQQX.US,D,20080220,000000,6.86024,6.86024,6.74071,6.84227,157189.70239838,0
+QQQX.US,D,20080221,000000,6.96097,6.96097,6.76786,6.81718,127302.52767604,0
+QQQX.US,D,20080222,000000,6.94355,6.95665,6.71525,6.86792,65113.786793225,0
+QQQX.US,D,20080225,000000,6.90208,6.9487,6.71525,6.87232,117212.29443138,0
+QQQX.US,D,20080226,000000,6.92746,6.92746,6.77085,6.8887,188503.07737289,0
+QQQX.US,D,20080227,000000,6.88075,6.93569,6.84227,6.91014,119295.50828285,0
+QQQX.US,D,20080228,000000,6.92315,6.96471,6.88075,6.94,74896.345376745,0
+QQQX.US,D,20080229,000000,6.97857,6.97857,6.77085,6.82589,116669.5905152,0
+QQQX.US,D,20080303,000000,6.86792,6.86792,6.64027,6.72864,172820.21617315,0
+QQQX.US,D,20080304,000000,6.66041,6.73359,6.60152,6.72864,175499.54968057,0
+QQQX.US,D,20080305,000000,6.78301,6.80867,6.70252,6.77918,94732.814501874,0
+QQQX.US,D,20080306,000000,6.77506,6.77506,6.66041,6.71065,78738.005381807,0
+QQQX.US,D,20080307,000000,6.66854,6.72498,6.60152,6.6897,63646.990578834,0
+QQQX.US,D,20080310,000000,6.72002,6.72002,6.47525,6.51334,110985.08748768,0
+QQQX.US,D,20080311,000000,6.66854,6.66854,6.49958,6.55434,79048.884987332,0
+QQQX.US,D,20080312,000000,6.69887,6.72498,6.57662,6.60152,78332.04575947,0
+QQQX.US,D,20080313,000000,6.57662,6.65262,6.43612,6.64514,104790.99830266,0
+QQQX.US,D,20080314,000000,6.6867,6.6867,6.43612,6.52158,86683.062516854,0
+QQQX.US,D,20080317,000000,6.43612,6.47525,6.13686,6.35693,250052.96600791,0
+QQQX.US,D,20080318,000000,6.44969,6.56791,6.35149,6.56791,192836.16218394,0
+QQQX.US,D,20080319,000000,6.41609,6.46092,6.29759,6.36001,237963.91578065,0
+QQQX.US,D,20080320,000000,6.29299,6.42358,6.28036,6.40326,136347.94905058,0
+QQQX.US,D,20080324,000000,6.43612,6.60695,6.43612,6.58842,132444.32678737,0
+QQQX.US,D,20080325,000000,6.61509,6.62155,6.51802,6.58842,198465.11284208,0
+QQQX.US,D,20080326,000000,6.62155,6.64027,6.51802,6.54255,125078.29627154,0
+QQQX.US,D,20080327,000000,6.64027,6.64027,6.41609,6.44969,131228.58454995,0
+QQQX.US,D,20080328,000000,6.50379,6.50379,6.37265,6.40739,52474.554446209,0
+QQQX.US,D,20080331,000000,6.51802,6.51802,6.40739,6.47525,55199.825489843,0
+QQQX.US,D,20080401,000000,6.57662,6.76786,6.54732,6.76243,216688.42662582,0
+QQQX.US,D,20080402,000000,6.64514,6.78301,6.64514,6.72498,160745.05403822,0
+QQQX.US,D,20080403,000000,6.62155,6.7965,6.62155,6.78301,177454.56575656,0
+QQQX.US,D,20080404,000000,6.76786,6.8859,6.72002,6.84227,170696.40635945,0
+QQQX.US,D,20080407,000000,6.91014,6.9487,6.78301,6.8859,148961.54184249,0
+QQQX.US,D,20080408,000000,6.81363,6.81718,6.66041,6.69541,107542.97721619,0
+QQQX.US,D,20080409,000000,6.71525,6.72864,6.58064,6.63063,114358.82561227,0
+QQQX.US,D,20080410,000000,6.69887,6.76243,6.62632,6.72498,98814.84533595,0
+QQQX.US,D,20080411,000000,6.66041,6.66367,6.53385,6.53385,91490.479097158,0
+QQQX.US,D,20080414,000000,6.66854,6.66854,6.47936,6.50857,98153.558477459,0
+QQQX.US,D,20080415,000000,6.57662,6.57662,6.45774,6.52158,114476.34023978,0
+QQQX.US,D,20080416,000000,6.65262,6.72498,6.57662,6.72498,82540.137739429,0
+QQQX.US,D,20080417,000000,6.72002,6.72002,6.63063,6.69887,64541.170062772,0
+QQQX.US,D,20080418,000000,6.76243,6.91014,6.75382,6.87559,163747.01861392,0
+QQQX.US,D,20080421,000000,6.92315,6.92315,6.80867,6.89235,171986.93063257,0
+QQQX.US,D,20080422,000000,6.91014,6.91014,6.74904,6.7965,99983.581722361,0
+QQQX.US,D,20080423,000000,6.85088,6.91014,6.84227,6.84227,149925.16178815,0
+QQQX.US,D,20080424,000000,6.89751,6.97481,6.81718,6.97481,145092.10565275,0
+QQQX.US,D,20080425,000000,6.97857,6.97857,6.89235,6.97481,129526.75908053,0
+QQQX.US,D,20080428,000000,6.97857,6.97857,6.93129,6.93569,82780.508568444,0
+QQQX.US,D,20080429,000000,6.97857,6.97857,6.88075,6.9487,91681.707445574,0
+QQQX.US,D,20080430,000000,7.02143,7.04156,6.94,6.94355,104336.96451453,0
+QQQX.US,D,20080501,000000,6.89235,7.15557,6.89235,7.15557,137330.79866255,0
+QQQX.US,D,20080502,000000,7.19459,7.19835,7.09183,7.17101,133653.65913601,0
+QQQX.US,D,20080505,000000,7.18646,7.19835,7.09613,7.10951,65728.067800708,0
+QQQX.US,D,20080506,000000,7.14781,7.17101,7.08368,7.16671,70322.889736682,0
+QQQX.US,D,20080507,000000,7.12945,7.19459,7.0629,7.0629,151556.47848106,0
+QQQX.US,D,20080508,000000,7.14341,7.14781,7.07085,7.1214,86695.882294402,0
+QQQX.US,D,20080509,000000,7.10951,7.1214,7.05036,7.06665,90770.434924908,0
+QQQX.US,D,20080512,000000,7.1214,7.20124,7.0629,7.16372,73414.592755216,0
+QQQX.US,D,20080513,000000,7.23073,7.23073,7.14341,7.18927,100239.97727331,0
+QQQX.US,D,20080514,000000,7.26527,7.33183,7.18927,7.19459,181641.2914406,0
+QQQX.US,D,20080515,000000,7.26154,7.33183,7.19459,7.33183,71977.709355103,0
+QQQX.US,D,20080516,000000,7.33567,7.33567,7.26527,7.32649,114224.21794802,0
+QQQX.US,D,20080519,000000,7.21043,7.43068,7.21043,7.2972,286561.55583355,0
+QQQX.US,D,20080520,000000,7.27903,7.28971,7.21043,7.26987,118173.77774744,0
+QQQX.US,D,20080521,000000,7.36,7.36,7.09613,7.13815,159144.71847438,0
+QQQX.US,D,20080522,000000,7.10951,7.19835,7.10951,7.18927,119872.39827247,0
+QQQX.US,D,20080523,000000,7.14781,7.14781,7.04605,7.08743,87061.245954506,0
+QQQX.US,D,20080527,000000,7.09613,7.2414,7.08368,7.23073,168923.00379871,0
+QQQX.US,D,20080528,000000,7.29419,7.30815,7.19835,7.30815,135112.97714683,0
+QQQX.US,D,20080529,000000,7.29419,7.40971,7.28372,7.36,114295.79503932,0
+QQQX.US,D,20080530,000000,7.43854,7.43854,7.36777,7.38911,90295.034840856,0
+QQQX.US,D,20080602,000000,7.4229,7.4229,7.28971,7.33567,221039.67278839,0
+QQQX.US,D,20080603,000000,7.28736,7.38911,7.24748,7.3278,173195.19466641,0
+QQQX.US,D,20080604,000000,7.32172,7.36,7.27444,7.33183,216086.96539588,0
+QQQX.US,D,20080605,000000,7.37404,7.44313,7.32172,7.42525,139683.22784251,0
+QQQX.US,D,20080606,000000,7.46044,7.46821,7.20124,7.24422,203431.70832694,0
+QQQX.US,D,20080609,000000,7.33183,7.33183,7.11382,7.1772,106237.49653594,0
+QQQX.US,D,20080610,000000,7.18168,7.30815,7.12945,7.23073,138627.73282443,0
+QQQX.US,D,20080611,000000,7.26987,7.26987,7.10951,7.11382,108967.04083875,0
+QQQX.US,D,20080612,000000,7.18927,7.224,7.08368,7.11822,84685.31384904,0
+QQQX.US,D,20080613,000000,7.08368,7.20124,7.08368,7.19835,91776.787462385,0
+QQQX.US,D,20080616,000000,7.1258,7.28971,7.1258,7.28736,88442.576985246,0
+QQQX.US,D,20080617,000000,7.31264,7.341,7.25713,7.28372,121329.5796537,0
+QQQX.US,D,20080618,000000,7.30272,7.30272,7.16372,7.215,91951.991088868,0
+QQQX.US,D,20080619,000000,7.04156,7.07535,6.97481,7.05784,148031.0396555,0
+QQQX.US,D,20080620,000000,6.98287,7.01609,6.80867,6.90648,162704.34337339,0
+QQQX.US,D,20080623,000000,6.98287,6.98287,6.79126,6.82589,95101.383106365,0
+QQQX.US,D,20080624,000000,6.85088,6.85088,6.74502,6.77918,139747.32673024,0
+QQQX.US,D,20080625,000000,6.90208,6.95301,6.80015,6.92315,139979.15104091,0
+QQQX.US,D,20080626,000000,6.86792,6.86792,6.73359,6.77085,153987.9629559,0
+QQQX.US,D,20080627,000000,6.79126,6.79126,6.59712,6.67856,107106.03646479,0
+QQQX.US,D,20080630,000000,6.72002,6.72002,6.61509,6.66367,80734.685734826,0
+QQQX.US,D,20080701,000000,6.6355,6.74502,6.49958,6.74502,182210.70322667,0
+QQQX.US,D,20080702,000000,6.81363,6.81363,6.61809,6.64027,164226.69195715,0
+QQQX.US,D,20080703,000000,6.72002,6.72002,6.54732,6.60152,76362.07327634,0
+QQQX.US,D,20080707,000000,6.65262,6.67416,6.54732,6.62155,222727.61016547,0
+QQQX.US,D,20080708,000000,6.66367,6.84227,6.57662,6.84227,166585.53102589,0
+QQQX.US,D,20080709,000000,6.84648,6.84648,6.69887,6.72498,63825.399149704,0
+QQQX.US,D,20080710,000000,6.72002,6.86024,6.6487,6.75382,161375.35976763,0
+QQQX.US,D,20080711,000000,6.71065,6.88075,6.58064,6.66367,199440.48425047,0
+QQQX.US,D,20080714,000000,6.70252,6.76243,6.38969,6.48816,124668.06339003,0
+QQQX.US,D,20080715,000000,6.3985,6.41609,6.16213,6.28363,209305.30307326,0
+QQQX.US,D,20080716,000000,6.35693,6.42872,6.23852,6.42872,133334.23301213,0
+QQQX.US,D,20080717,000000,6.54732,6.55144,6.38173,6.53721,107659.42352891,0
+QQQX.US,D,20080718,000000,6.55434,6.55434,6.44164,6.51334,98192.017810102,0
+QQQX.US,D,20080721,000000,6.55434,6.55434,6.42872,6.48479,140109.48544596,0
+QQQX.US,D,20080722,000000,6.52907,6.52907,6.36001,6.50857,75229.659592979,0
+QQQX.US,D,20080723,000000,6.55434,6.73359,6.55434,6.62155,136500.71806634,0
+QQQX.US,D,20080724,000000,6.67856,6.67856,6.53721,6.54732,70798.289820735,0
+QQQX.US,D,20080725,000000,6.57184,6.61509,6.51802,6.60152,90437.120708675,0
+QQQX.US,D,20080728,000000,6.6487,6.6487,6.43612,6.46569,102186.44683094,0
+QQQX.US,D,20080729,000000,6.61809,6.6355,6.48479,6.62632,96578.862468712,0
+QQQX.US,D,20080730,000000,6.95665,6.95665,6.60152,6.73771,161194.81456717,0
+QQQX.US,D,20080731,000000,6.5637,6.73771,6.5637,6.72864,147308.85885367,0
+QQQX.US,D,20080801,000000,6.80015,6.80015,6.55893,6.66854,55257.514488808,0
+QQQX.US,D,20080804,000000,6.66854,6.66854,6.55434,6.62155,40961.32589378,0
+QQQX.US,D,20080805,000000,6.99878,6.99878,6.6487,6.82589,93041.672180403,0
+QQQX.US,D,20080806,000000,6.8859,6.8859,6.72002,6.83432,122438.49041156,0
+QQQX.US,D,20080807,000000,6.86792,6.86792,6.73359,6.77918,57031.985364336,0
+QQQX.US,D,20080808,000000,6.74071,6.99064,6.74071,6.98633,185418.85255793,0
+QQQX.US,D,20080811,000000,6.95301,7.1772,6.95301,7.06665,140256.91288776,0
+QQQX.US,D,20080812,000000,7.0629,7.0629,6.98633,6.98633,165663.57535726,0
+QQQX.US,D,20080813,000000,6.99878,7.02743,6.94355,7.01189,88857.083125947,0
+QQQX.US,D,20080814,000000,7.01189,7.08368,6.98633,7.05784,223118.61338067,0
+QQQX.US,D,20080815,000000,7.07535,7.10128,7.00833,7.04156,114884.43649171,0
+QQQX.US,D,20080818,000000,7.08368,7.08368,6.86352,6.90208,144546.19679218,0
+QQQX.US,D,20080819,000000,6.83862,6.87559,6.80446,6.84227,134555.31682352,0
+QQQX.US,D,20080820,000000,6.85088,6.90648,6.75812,6.80867,181521.64018349,0
+QQQX.US,D,20080821,000000,6.83862,6.83862,6.73359,6.78714,156126.72917673,0
+QQQX.US,D,20080822,000000,6.84648,6.91809,6.80867,6.91809,147547.09305309,0
+QQQX.US,D,20080825,000000,6.94,6.94,6.74502,6.80446,192576.56168861,0
+QQQX.US,D,20080826,000000,6.83432,6.83432,6.67856,6.77506,122465.19828145,0
+QQQX.US,D,20080827,000000,6.83862,6.86792,6.74071,6.80867,171135.48374045,0
+QQQX.US,D,20080828,000000,6.82935,6.87559,6.82224,6.87232,90000.179957264,0
+QQQX.US,D,20080829,000000,6.86024,6.86024,6.74502,6.82224,96958.114221157,0
+QQQX.US,D,20080902,000000,6.91014,6.97481,6.70655,6.77085,139883.00270929,0
+QQQX.US,D,20080903,000000,6.80446,6.80446,6.67856,6.74904,71281.168108357,0
+QQQX.US,D,20080904,000000,6.72498,6.72498,6.46569,6.51334,114980.58482332,0
+QQQX.US,D,20080905,000000,6.47046,6.48816,6.34279,6.41609,102671.46174815,0
+QQQX.US,D,20080908,000000,6.61809,6.63063,6.31397,6.49162,224432.64057929,0
+QQQX.US,D,20080909,000000,6.51802,6.51802,6.32267,6.36545,70565.397195289,0
+QQQX.US,D,20080910,000000,6.42358,6.42358,6.32267,6.36928,91669.955982823,0
+QQQX.US,D,20080911,000000,6.33587,6.38585,6.24657,6.36001,140635.09632542,0
+QQQX.US,D,20080912,000000,6.3985,6.3985,6.30544,6.37265,86335.860208276,0
+QQQX.US,D,20080915,000000,6.20472,6.24124,6.08108,6.12778,147891.09041728,0
+QQQX.US,D,20080916,000000,5.96753,6.23852,5.76796,6.04335,289502.62646589,0
+QQQX.US,D,20080917,000000,5.93739,6.03108,5.78528,5.87429,281907.97658381,0
+QQQX.US,D,20080918,000000,6.42872,6.42872,5.19763,5.78528,347216.19666984,0
+QQQX.US,D,20080919,000000,6.10326,6.28363,5.96322,6.10326,152133.3684707,0
+QQQX.US,D,20080922,000000,6.07658,6.07658,5.77695,5.81926,101308.29206893,0
+QQQX.US,D,20080923,000000,5.71358,5.74297,5.51056,5.66631,204960.46679947,0
+QQQX.US,D,20080924,000000,5.72528,5.7938,5.61201,5.70001,187328.9994125,0
+QQQX.US,D,20080925,000000,5.78528,5.83573,5.69589,5.75176,132584.2760256,0
+QQQX.US,D,20080926,000000,5.65872,5.65872,5.53151,5.61624,194660.84385487,0
+QQQX.US,D,20080929,000000,5.52749,5.53151,4.90997,5.10027,281067.21283965,0
+QQQX.US,D,20080930,000000,5.19763,5.29506,4.96913,5.23141,177509.04981113,0
+QQQX.US,D,20081001,000000,5.24387,5.39223,5.15943,5.35432,205390.99766211,0
+QQQX.US,D,20081002,000000,5.22272,5.33298,5.11703,5.11703,161972.54773839,0
+QQQX.US,D,20081003,000000,5.24387,5.32857,5.04102,5.08351,176355.26983186,0
+QQQX.US,D,20081006,000000,5.01987,5.01987,4.29677,4.82114,484199.79302381,0
+QQQX.US,D,20081007,000000,4.87197,4.91859,4.51674,4.62672,296403.94004562,0
+QQQX.US,D,20081008,000000,4.31362,4.6476,3.8951,4.45721,477038.87894874,0
+QQQX.US,D,20081009,000000,4.29677,4.47022,3.81891,3.98796,245363.06405513,0
+QQQX.US,D,20081010,000000,3.6201,3.94997,2.86311,3.70041,457833.78386783,0
+QQQX.US,D,20081013,000000,3.86946,4.5714,3.83145,4.54201,225820.3814988,0
+QQQX.US,D,20081014,000000,4.65631,4.86336,4.44017,4.66894,418121.31797014,0
+QQQX.US,D,20081015,000000,4.4954,4.58442,4.22899,4.23331,93332.253804813,0
+QQQX.US,D,20081016,000000,4.28403,4.45721,4.01745,4.44485,190037.1774194,0
+QQQX.US,D,20081017,000000,4.23331,4.6901,4.23331,4.48267,117384.29311347,0
+QQQX.US,D,20081020,000000,4.58011,4.71968,4.49979,4.66894,140892.56019116,0
+QQQX.US,D,20081021,000000,4.68579,4.69861,4.46601,4.46601,127740.53674224,0
+QQQX.US,D,20081022,000000,4.4193,4.42791,4.27122,4.32644,194774.08522319,0
+QQQX.US,D,20081023,000000,4.37268,4.54632,4.18267,4.31362,158777.21818468,0
+QQQX.US,D,20081024,000000,4.14007,4.28797,4.05985,4.19951,211428.04457217,0
+QQQX.US,D,20081027,000000,4.22479,4.26279,4.09393,4.16132,201715.99476516,0
+QQQX.US,D,20081028,000000,4.305,4.52086,4.13605,4.51674,232173.64958837,0
+QQQX.US,D,20081029,000000,4.52086,4.74523,4.40245,4.6095,132082.16807165,0
+QQQX.US,D,20081030,000000,4.6095,4.79569,4.58442,4.59687,139127.70414878,0
+QQQX.US,D,20081031,000000,4.44017,4.69431,4.4236,4.614,156100.02130685,0
+QQQX.US,D,20081103,000000,4.63525,4.73231,4.56738,4.5714,80424.874444095,0
+QQQX.US,D,20081104,000000,4.67306,4.89734,4.65631,4.81693,157237.77656419,0
+QQQX.US,D,20081105,000000,4.71528,4.77041,4.59275,4.59275,158682.13816787,0
+QQQX.US,D,20081106,000000,4.58442,4.58442,4.33908,4.38981,117319.12591093,0
+QQQX.US,D,20081107,000000,4.33496,4.47845,4.33496,4.39421,91637.906538954,0
+QQQX.US,D,20081110,000000,4.45721,4.52086,4.33496,4.33496,105014.27609495,0
+QQQX.US,D,20081111,000000,4.28797,4.28797,4.10226,4.13605,95825.700537797,0
+QQQX.US,D,20081112,000000,4.0811,4.12771,3.97533,3.97533,118354.3229479,0
+QQQX.US,D,20081113,000000,3.97533,4.13183,3.69591,4.11078,247479.39566526,0
+QQQX.US,D,20081114,000000,4.01745,4.08943,3.81049,3.8908,251702.44405236,0
+QQQX.US,D,20081117,000000,3.87385,3.9244,3.74675,3.7722,130530.97498841,0
+QQQX.US,D,20081118,000000,3.78512,3.84006,3.5907,3.67532,160835.86079585,0
+QQQX.US,D,20081119,000000,3.62842,3.75957,3.39179,3.39179,184017.22354607,0
+QQQX.US,D,20081120,000000,3.3492,3.41715,3.17191,3.17594,357087.42538139,0
+QQQX.US,D,20081121,000000,3.26496,3.32412,3.06174,3.25222,328233.31106641,0
+QQQX.US,D,20081124,000000,3.30726,3.54821,3.30726,3.53117,262445.41763715,0
+QQQX.US,D,20081125,000000,3.57788,3.5907,3.48062,3.56083,151587.45961013,0
+QQQX.US,D,20081126,000000,3.53557,3.75957,3.47613,3.70481,202344.16386499,0
+QQQX.US,D,20081128,000000,3.70041,3.75123,3.67092,3.69189,61148.202271872,0
+QQQX.US,D,20081201,000000,3.57358,3.59463,3.45947,3.45947,130155.99649513,0
+QQQX.US,D,20081202,000000,3.42979,3.71277,3.42979,3.61167,537328.15612494,0
+QQQX.US,D,20081203,000000,3.45545,3.7766,3.45545,3.73017,353914.53043839,0
+QQQX.US,D,20081204,000000,3.67926,4.16132,3.59463,3.66681,260814.10094423,0
+QQQX.US,D,20081205,000000,3.56083,3.83145,3.51872,3.74675,145876.24871274,0
+QQQX.US,D,20081208,000000,3.79776,4.0767,3.79776,3.97533,130718.99839244,0
+QQQX.US,D,20081209,000000,3.8908,3.97533,3.74675,3.8528,208421.80673728,0
+QQQX.US,D,20081210,000000,3.8528,3.97112,3.82724,3.91598,109239.46111165,0
+QQQX.US,D,20081211,000000,4.01323,4.01323,3.76378,3.84821,109946.68550634,0
+QQQX.US,D,20081212,000000,3.70481,3.86516,3.70481,3.84006,149077.98815522,0
+QQQX.US,D,20081215,000000,3.91598,4.11078,3.74281,3.82724,202498.00119555,0
+QQQX.US,D,20081216,000000,3.82304,4.01745,3.82304,4.01745,170824.60413493,0
+QQQX.US,D,20081217,000000,3.7385,3.97112,3.68768,3.81049,160369.00723016,0
+QQQX.US,D,20081218,000000,3.78512,3.8865,3.76378,3.76818,97127.97627366,0
+QQQX.US,D,20081219,000000,3.76378,3.90765,3.71277,3.79364,123399.97372762,0
+QQQX.US,D,20081222,000000,3.7385,3.86946,3.64537,3.69591,214985.53284158,0
+QQQX.US,D,20081223,000000,3.75957,3.79776,3.66241,3.68768,158974.85642187,0
+QQQX.US,D,20081224,000000,3.7385,3.79364,3.68768,3.7766,74083.357817276,0
+QQQX.US,D,20081226,000000,3.74281,3.86516,3.72577,3.86103,125731.03661167,0
+QQQX.US,D,20081229,000000,3.82304,3.86946,3.78512,3.81049,123533.51307707,0
+QQQX.US,D,20081230,000000,3.86516,3.9244,3.80599,3.8908,187190.11848908,0
+QQQX.US,D,20081231,000000,3.8571,4.01745,3.8571,3.92872,202198.87305279,0
+QQQX.US,D,20090102,000000,3.8908,4.25858,3.8908,4.23331,163836.75705675,0
+QQQX.US,D,20090105,000000,4.2669,4.38139,4.03448,4.22899,247436.66307344,0
+QQQX.US,D,20090106,000000,4.33056,4.45721,4.24594,4.43643,204917.73420763,0
+QQQX.US,D,20090107,000000,4.43643,4.43643,4.15299,4.26279,174627.80480734,0
+QQQX.US,D,20090108,000000,4.22899,4.28797,4.10226,4.27122,179654.22592075,0
+QQQX.US,D,20090109,000000,4.29228,4.29228,4.17012,4.21617,89032.28675243,0
+QQQX.US,D,20090112,000000,4.28403,4.29228,4.01745,4.01745,105428.78223565,0
+QQQX.US,D,20090113,000000,4.01745,4.15299,4.01745,4.03448,93606.810707288,0
+QQQX.US,D,20090114,000000,4.05564,4.05564,3.8528,4.02194,151482.76476017,0
+QQQX.US,D,20090115,000000,4.05142,4.05142,3.87835,3.96259,126813.23949964,0
+QQQX.US,D,20090116,000000,4.05985,4.11078,3.80599,4.02597,147371.88942661,0
+QQQX.US,D,20090120,000000,4.11911,4.11911,3.8908,4.04722,94621.70976313,0
+QQQX.US,D,20090121,000000,4.03037,4.08531,3.90334,4.0387,164896.52533401,0
+QQQX.US,D,20090122,000000,4.05564,4.10226,3.93321,3.97533,129292.79814028,0
+QQQX.US,D,20090123,000000,3.63712,4.11911,3.63712,4.04291,115171.81317174,0
+QQQX.US,D,20090126,000000,4.11911,4.21234,4.0387,4.13183,75519.172902594,0
+QQQX.US,D,20090127,000000,4.20382,4.20382,4.06827,4.11078,78127.997633505,0
+QQQX.US,D,20090128,000000,4.26279,4.27552,4.1572,4.26279,75267.050610827,0
+QQQX.US,D,20090129,000000,4.28797,4.29228,4.191,4.191,45661.91099452,0
+QQQX.US,D,20090130,000000,4.1866,4.23761,4.10637,4.11489,71073.915038006,0
+QQQX.US,D,20090202,000000,4.4193,4.55053,4.0387,4.08943,112913.39569379,0
+QQQX.US,D,20090203,000000,4.35172,4.35172,4.12331,4.25858,81902.353806441,0
+QQQX.US,D,20090204,000000,4.31362,4.36454,4.12331,4.26279,160737.57583465,0
+QQQX.US,D,20090205,000000,4.305,4.43203,4.20812,4.4236,71571.749732766,0
+QQQX.US,D,20090206,000000,4.38981,4.54632,4.3855,4.50401,103775.03093203,0
+QQQX.US,D,20090209,000000,4.56738,4.60547,4.50832,4.60547,146867.64484308,0
+QQQX.US,D,20090210,000000,4.62672,4.63936,4.3855,4.4236,136971.84489122,0
+QQQX.US,D,20090211,000000,4.44485,4.48267,4.19951,4.27552,231243.14740138,0
+QQQX.US,D,20090212,000000,4.21617,4.29228,4.12331,4.24594,289733.38246175,0
+QQQX.US,D,20090213,000000,4.28403,4.305,4.20812,4.23331,122412.85085647,0
+QQQX.US,D,20090217,000000,4.14007,4.14897,4.0387,4.14897,223810.88136823,0
+QQQX.US,D,20090218,000000,4.1954,4.1954,4.11489,4.12331,158515.48105976,0
+QQQX.US,D,20090219,000000,4.19951,4.19951,4.0387,4.04291,181004.57582241,0
+QQQX.US,D,20090220,000000,4.05564,4.05564,3.8908,3.95445,163761.97502106,0
+QQQX.US,D,20090223,000000,3.95445,3.97973,3.80179,3.80179,197033.57101595,0
+QQQX.US,D,20090224,000000,3.82724,4.08943,3.78942,4.05564,259742.58120422,0
+QQQX.US,D,20090225,000000,4.09393,4.10226,3.8908,4.02194,132521.24545266,0
+QQQX.US,D,20090226,000000,4.01745,4.20382,3.93751,4.00509,131195.46679129,0
+QQQX.US,D,20090227,000000,3.97112,4.01323,3.8865,3.89904,97999.72114689,0
+QQQX.US,D,20090302,000000,3.82724,3.83145,3.59893,3.69591,179925.57787883,0
+QQQX.US,D,20090303,000000,3.67926,3.71277,3.39591,3.59463,193904.47697956,0
+QQQX.US,D,20090304,000000,3.57358,3.75123,3.4385,3.72166,176150.15339111,0
+QQQX.US,D,20090305,000000,3.61167,3.68768,3.49737,3.63712,200185.09966304,0
+QQQX.US,D,20090306,000000,3.59463,3.63282,3.44693,3.51012,208104.51724298,0
+QQQX.US,D,20090309,000000,3.53557,3.57358,3.41276,3.41276,184840.8942535,0
+QQQX.US,D,20090310,000000,3.52696,3.65397,3.50169,3.59463,202798.19765312,0
+QQQX.US,D,20090311,000000,3.76378,3.76378,3.63282,3.64537,165454.18565732,0
+QQQX.US,D,20090312,000000,3.79364,3.84821,3.6582,3.84821,211919.46937816,0
+QQQX.US,D,20090313,000000,3.89904,3.94163,3.83145,3.90765,120610.60379626,0
+QQQX.US,D,20090316,000000,3.94997,3.95445,3.82304,3.82724,296624.01289352,0
+QQQX.US,D,20090317,000000,3.8865,3.94574,3.80599,3.94574,284250.79093061,0
+QQQX.US,D,20090318,000000,4.0811,4.0811,3.87385,4.00509,125862.43933153,0
+QQQX.US,D,20090319,000000,4.04722,4.08943,3.99668,4.0387,206486.02032762,0
+QQQX.US,D,20090320,000000,3.84428,3.84428,3.67926,3.74281,401894.68453942,0
+QQQX.US,D,20090323,000000,3.83145,3.97112,3.81891,3.97112,266543.47319315,0
+QQQX.US,D,20090324,000000,4.00061,4.00061,3.8951,3.95866,338730.5722482,0
+QQQX.US,D,20090325,000000,4.03037,4.05142,3.91205,4.02597,276620.88666027,0
+QQQX.US,D,20090326,000000,4.13183,4.18267,4.06827,4.17012,326766.51485202,0
+QQQX.US,D,20090327,000000,4.1954,4.1954,3.93751,4.16132,237839.99126435,0
+QQQX.US,D,20090330,000000,4.11078,4.11078,3.98403,4.00931,128461.64922929,0
+QQQX.US,D,20090331,000000,4.22066,4.22066,4.05985,4.11489,170105.62827747,0
+QQQX.US,D,20090401,000000,4.22066,4.3094,4.01745,4.21234,198411.69710229,0
+QQQX.US,D,20090402,000000,4.38139,4.41078,4.25024,4.305,291559.13244747,0
+QQQX.US,D,20090403,000000,4.36866,4.4193,4.22899,4.33496,192392.81154375,0
+QQQX.US,D,20090406,000000,4.29228,4.46161,4.23331,4.41078,158317.84282256,0
+QQQX.US,D,20090407,000000,4.31362,4.39823,4.24594,4.38981,149589.71094232,0
+QQQX.US,D,20090408,000000,4.3768,4.47845,4.33056,4.46601,176367.02129462,0
+QQQX.US,D,20090409,000000,4.52919,4.62672,4.48697,4.55905,165303.55327114,0
+QQQX.US,D,20090413,000000,4.6095,4.652,4.44017,4.63936,176849.89958223,0
+QQQX.US,D,20090414,000000,4.66894,4.77874,4.44017,4.44915,226096.00671606,0
+QQQX.US,D,20090415,000000,4.44915,4.44915,4.35574,4.39421,239803.55385871,0
+QQQX.US,D,20090416,000000,4.40245,4.62232,4.40245,4.53349,144745.97165897,0
+QQQX.US,D,20090417,000000,4.6095,4.74523,4.59687,4.72829,217632.81690514,0
+QQQX.US,D,20090420,000000,4.6901,4.6901,4.51253,4.51253,123473.68744852,0
+QQQX.US,D,20090421,000000,4.54201,4.652,4.44017,4.652,174591.48210429,0
+QQQX.US,D,20090422,000000,4.51674,4.71528,4.51674,4.66071,177335.98281425,0
+QQQX.US,D,20090423,000000,4.74935,4.80429,4.652,4.79989,131017.05822042,0
+QQQX.US,D,20090424,000000,4.81263,4.98617,4.77874,4.88031,190457.02513408,0
+QQQX.US,D,20090427,000000,4.87197,5.04926,4.78295,4.99028,164364.50456579,0
+QQQX.US,D,20090428,000000,4.96493,5.02417,4.89734,4.91437,126953.18873787,0
+QQQX.US,D,20090429,000000,4.98617,5.02839,4.89285,4.89285,177355.21248056,0
+QQQX.US,D,20090430,000000,4.90137,5.02839,4.77874,4.80429,184916.74460399,0
+QQQX.US,D,20090501,000000,5.2654,5.2654,4.81263,4.93965,123508.94183677,0
+QQQX.US,D,20090504,000000,4.93132,5.04515,4.93132,5.01987,103848.74465293,0
+QQQX.US,D,20090505,000000,5.11291,5.11291,4.81263,5.09195,160428.83285871,0
+QQQX.US,D,20090506,000000,4.96081,5.12125,4.96081,5.07481,153445.25903972,0
+QQQX.US,D,20090507,000000,5.25229,5.25229,4.90557,4.97766,172789.23504408,0
+QQQX.US,D,20090508,000000,5.1469,5.1469,4.87618,5.05376,206401.62345877,0
+QQQX.US,D,20090511,000000,4.99028,5.10898,4.95218,5.07921,177290.04527803,0
+QQQX.US,D,20090512,000000,5.11291,5.11291,4.92692,5.01575,239631.55517662,0
+QQQX.US,D,20090513,000000,4.96493,4.97335,4.77874,4.78295,250689.68162611,0
+QQQX.US,D,20090514,000000,4.77874,4.838,4.69861,4.79569,198486.47913798,0
+QQQX.US,D,20090515,000000,4.77041,4.80429,4.652,4.652,191204.84549102,0
+QQQX.US,D,20090518,000000,4.62232,4.95218,4.62232,4.95218,186600.40872188,0
+QQQX.US,D,20090519,000000,4.95218,5.07481,4.90557,5.00705,166787.44252226,0
+QQQX.US,D,20090520,000000,5.08351,5.25678,4.90137,4.91437,218703.26833036,0
+QQQX.US,D,20090521,000000,4.96493,4.96493,4.76619,4.82114,103709.86372949,0
+QQQX.US,D,20090522,000000,4.78717,4.97766,4.75749,4.95641,162903.04992538,0
+QQQX.US,D,20090526,000000,4.96493,5.16786,4.8847,5.06639,167189.12888542,0
+QQQX.US,D,20090527,000000,5.10027,5.18049,5.0326,5.10898,117105.46295181,0
+QQQX.US,D,20090528,000000,5.17198,5.20999,5.09596,5.16786,144062.25018976,0
+QQQX.US,D,20090529,000000,5.21448,5.21448,5.13837,5.21448,97417.489583275,0
+QQQX.US,D,20090601,000000,5.21448,5.36648,5.20596,5.34964,189219.91660076,0
+QQQX.US,D,20090602,000000,5.38783,5.38783,5.23581,5.24387,248686.59138433,0
+QQQX.US,D,20090603,000000,5.20596,5.24012,5.10027,5.16786,196828.45457518,0
+QQQX.US,D,20090604,000000,5.1511,5.28234,5.1425,5.26933,188545.80996473,0
+QQQX.US,D,20090605,000000,5.34964,5.38783,5.24835,5.28618,196799.6100757,0
+QQQX.US,D,20090608,000000,5.21448,5.3839,5.18911,5.25229,151912.22730801,0
+QQQX.US,D,20090609,000000,5.20596,5.31584,5.20596,5.22272,188802.20551567,0
+QQQX.US,D,20090610,000000,5.20596,5.29862,5.07481,5.21879,261587.56085626,0
+QQQX.US,D,20090611,000000,5.17198,5.24387,5.17198,5.19763,227815.99353702,0
+QQQX.US,D,20090612,000000,5.21879,5.3839,5.19763,5.34533,174698.31358385,0
+QQQX.US,D,20090615,000000,5.34964,5.37108,5.28618,5.32474,203135.78512854,0
+QQQX.US,D,20090616,000000,5.3839,5.3839,5.31201,5.34533,144299.41607439,0
+QQQX.US,D,20090617,000000,5.3839,5.38783,5.29506,5.35797,176051.8684299,0
+QQQX.US,D,20090618,000000,5.21448,5.2654,5.15943,5.19323,184731.92614434,0
+QQQX.US,D,20090619,000000,5.20184,5.28234,5.19323,5.22272,106846.43596945,0
+QQQX.US,D,20090622,000000,5.1511,5.24012,4.99028,4.9946,173654.57002852,0
+QQQX.US,D,20090623,000000,4.98617,5.0619,4.91859,4.97766,191970.82719949,0
+QQQX.US,D,20090624,000000,4.97335,5.12565,4.97335,5.11703,114884.43649171,0
+QQQX.US,D,20090625,000000,5.12565,5.31201,5.10898,5.24835,290888.23075581,0
+QQQX.US,D,20090626,000000,5.17647,5.29067,5.17647,5.27794,119557.24540776,0
+QQQX.US,D,20090629,000000,5.24835,5.31201,5.23581,5.29862,114641.9290331,0
+QQQX.US,D,20090630,000000,5.33692,5.33692,5.1511,5.1848,154455.88483639,0
+QQQX.US,D,20090701,000000,5.20184,5.34964,5.20184,5.33692,230586.13380208,0
+QQQX.US,D,20090702,000000,5.29506,5.35432,5.15943,5.32857,181380.62263046,0
+QQQX.US,D,20090706,000000,5.24387,5.32857,5.21448,5.31201,115022.24910035,0
+QQQX.US,D,20090707,000000,5.27363,5.31584,5.21448,5.24387,80445.172425212,0
+QQQX.US,D,20090708,000000,5.24387,5.2654,5.11703,5.19763,150748.83249557,0
+QQQX.US,D,20090709,000000,5.19323,5.24012,5.1425,5.1469,144999.16226553,0
+QQQX.US,D,20090710,000000,5.12967,5.22711,5.12565,5.18049,187519.15944612,0
+QQQX.US,D,20090713,000000,5.23581,5.38783,5.17198,5.33298,219192.55650676,0
+QQQX.US,D,20090714,000000,5.3839,5.38783,5.29862,5.38783,154945.17301278,0
+QQQX.US,D,20090715,000000,5.46346,5.77236,5.43875,5.65048,234632.91024789,0
+QQQX.US,D,20090716,000000,5.98373,5.98373,5.61624,5.87842,207801.11584103,0
+QQQX.US,D,20090717,000000,5.90875,5.96322,5.76796,5.90378,222024.65902995,0
+QQQX.US,D,20090720,000000,5.94647,6.00535,5.89564,5.96322,296867.58866692,0
+QQQX.US,D,20090721,000000,6.02229,6.02229,5.87009,5.88609,224467.89496754,0
+QQQX.US,D,20090722,000000,5.88609,5.97127,5.64628,5.69243,337631.2763235,0
+QQQX.US,D,20090723,000000,5.82778,5.86644,5.63682,5.76796,261367.48800836,0
+QQQX.US,D,20090724,000000,5.7938,5.8156,5.72247,5.8156,156822.20210869,0
+QQQX.US,D,20090727,000000,5.87429,6.01733,5.80633,5.84912,274800.47824854,0
+QQQX.US,D,20090728,000000,5.88609,5.94647,5.78884,5.94198,122309.22432129,0
+QQQX.US,D,20090729,000000,6.00105,6.00105,5.87842,5.89985,162379.57567553,0
+QQQX.US,D,20090730,000000,6.00965,6.19527,5.93739,6.08108,238588.87993609,0
+QQQX.US,D,20090731,000000,6.18217,6.29759,6.13686,6.23852,289024.02143745,0
+QQQX.US,D,20090803,000000,6.2257,6.57662,6.2257,6.36545,265103.38484866,0
+QQQX.US,D,20090804,000000,6.27258,6.38585,6.22055,6.29759,216680.94842225,0
+QQQX.US,D,20090805,000000,6.38173,6.43143,6.25424,6.35149,175494.20810659,0
+QQQX.US,D,20090806,000000,6.31753,6.40739,5.98859,6.05169,297693.39600394,0
+QQQX.US,D,20090807,000000,6.06422,6.40739,6.04719,6.28036,206832.1543214,0
+QQQX.US,D,20090810,000000,6.32641,6.35149,6.04719,6.07658,229218.69086368,0
+QQQX.US,D,20090811,000000,6.12778,6.12778,6.00535,6.00965,133404.74178864,0
+QQQX.US,D,20090812,000000,6.00105,6.00965,5.75176,5.92016,359947.30408928,0
+QQQX.US,D,20090813,000000,5.98859,6.09427,5.94937,6.03492,132859.90124287,0
+QQQX.US,D,20090814,000000,6.12778,6.12778,5.77695,5.79857,291257.8676751,0
+QQQX.US,D,20090817,000000,5.75176,5.78191,5.52337,5.56943,484738.22368079,0
+QQQX.US,D,20090818,000000,5.60752,5.94198,5.60752,5.88282,242435.88151512,0
+QQQX.US,D,20090819,000000,5.88282,5.96753,5.81926,5.87842,154579.80935268,0
+QQQX.US,D,20090820,000000,5.92016,5.96322,5.82291,5.92016,170695.33804465,0
+QQQX.US,D,20090821,000000,5.97933,6.09025,5.91567,5.99739,136033.86450066,0
+QQQX.US,D,20090824,000000,6.19977,6.20819,5.89985,5.89985,304649.19363823,0
+QQQX.US,D,20090825,000000,6.08108,6.13237,5.97549,6.07658,212592.5076994,0
+QQQX.US,D,20090826,000000,6.02229,6.13237,5.87842,5.91567,284220.87811633,0
+QQQX.US,D,20090827,000000,5.92016,5.99739,5.70955,5.94198,209490.1215329,0
+QQQX.US,D,20090828,000000,6.02678,6.02678,5.96322,6.02678,173530.64551223,0
+QQQX.US,D,20090831,000000,6.04335,6.04335,5.97933,6.02229,150058.7011376,0
+QQQX.US,D,20090901,000000,6.03108,6.09025,5.75963,5.80213,255334.71435747,0
+QQQX.US,D,20090902,000000,5.83573,5.83573,5.73024,5.8156,314618.70731099,0
+QQQX.US,D,20090903,000000,5.78528,5.87842,5.78528,5.84912,113019.15885855,0
+QQQX.US,D,20090904,000000,5.89077,6.04719,5.89077,6.03108,188916.5151988,0
+QQQX.US,D,20090908,000000,6.12778,6.12778,6.03492,6.12778,180336.87907515,0
+QQQX.US,D,20090909,000000,6.12778,6.12778,6.05169,6.0982,136641.73561937,0
+QQQX.US,D,20090910,000000,6.12778,6.12778,6.06113,6.11972,166146.45364489,0
+QQQX.US,D,20090911,000000,6.12778,6.23852,6.08538,6.17066,145840.99432449,0
+QQQX.US,D,20090914,000000,6.18217,6.34279,6.16606,6.32267,198518.52858186,0
+QQQX.US,D,20090915,000000,6.34279,6.42872,6.32641,6.40739,246908.91556441,0
+QQQX.US,D,20090916,000000,6.44969,6.70252,6.44969,6.60152,271818.81165395,0
+QQQX.US,D,20090917,000000,6.60152,6.65608,6.55434,6.62632,308282.53225816,0
+QQQX.US,D,20090918,000000,6.34279,6.52907,6.30544,6.41609,337609.91002759,0
+QQQX.US,D,20090921,000000,6.40739,6.40739,6.10626,6.20472,287458.94026186,0
+QQQX.US,D,20090922,000000,6.3985,6.3985,6.24124,6.25424,236068.72533322,0
+QQQX.US,D,20090923,000000,6.24124,6.35693,6.18217,6.23852,278887.85065658,0
+QQQX.US,D,20090924,000000,6.33876,6.33876,6.08108,6.0982,221224.49124803,0
+QQQX.US,D,20090925,000000,6.13237,6.21596,6.00535,6.15764,307741.96497156,0
+QQQX.US,D,20090928,000000,6.22943,6.34279,6.19977,6.34279,187316.17963495,0
+QQQX.US,D,20090929,000000,6.34279,6.34279,6.22055,6.32267,145158.34117008,0
+QQQX.US,D,20090930,000000,6.38969,6.38969,6.21596,6.23852,202104.86135076,0
+QQQX.US,D,20091001,000000,6.15764,6.23393,6.00965,6.04335,215238.72344815,0
+QQQX.US,D,20091002,000000,5.99225,5.99225,5.7938,5.92016,251490.91772283,0
+QQQX.US,D,20091005,000000,5.91286,6.0982,5.91286,6.02678,173619.31564027,0
+QQQX.US,D,20091006,000000,5.99225,6.13686,5.99225,6.13686,153730.49909015,0
+QQQX.US,D,20091007,000000,6.17469,6.21596,6.09025,6.19134,161652.0532997,0
+QQQX.US,D,20091008,000000,6.2592,6.34279,6.17066,6.23852,351908.23525221,0
+QQQX.US,D,20091009,000000,6.19527,6.33876,6.19527,6.26781,127717.03381673,0
+QQQX.US,D,20091012,000000,6.2592,6.36928,6.2592,6.31397,114303.27324289,0
+QQQX.US,D,20091013,000000,6.28036,6.32267,6.2592,6.28036,126629.4893548,0
+QQQX.US,D,20091014,000000,6.34279,6.38585,6.28036,6.28363,158997.29103258,0
+QQQX.US,D,20091015,000000,6.19527,6.29299,6.17066,6.25424,113328.97014929,0
+QQQX.US,D,20091016,000000,6.19977,6.28036,6.18675,6.23852,127983.04420084,0
+QQQX.US,D,20091019,000000,6.2257,6.38173,6.18217,6.33587,138107.46351896,0
+QQQX.US,D,20091020,000000,6.42012,6.42012,6.31753,6.36001,121744.08579441,0
+QQQX.US,D,20091021,000000,6.34279,6.38585,6.28832,6.29759,107938.25369057,0
+QQQX.US,D,20091022,000000,6.2592,6.36545,6.24124,6.32267,97168.572235895,0
+QQQX.US,D,20091023,000000,6.32267,6.40326,6.30152,6.32267,137160.93661005,0
+QQQX.US,D,20091026,000000,6.35149,6.40739,6.19977,6.20819,153690.97144272,0
+QQQX.US,D,20091027,000000,6.20472,6.27558,6.02678,6.15305,240732.9877309,0
+QQQX.US,D,20091028,000000,5.98373,6.15305,5.8566,5.90378,320718.784794,0
+QQQX.US,D,20091029,000000,5.92016,6.33587,5.92016,6.11533,206041.60137264,0
+QQQX.US,D,20091030,000000,6.06113,6.11533,5.8156,5.88609,221809.92775603,0
+QQQX.US,D,20091102,000000,5.86157,5.87842,5.66631,5.8156,302420.68897456,0
+QQQX.US,D,20091103,000000,5.73454,5.81926,5.71358,5.81926,151982.73608452,0
+QQQX.US,D,20091104,000000,5.83573,5.97549,5.8114,5.92531,157688.60540794,0
+QQQX.US,D,20091105,000000,5.98859,6.19977,5.94198,6.15305,198363.6229365,0
+QQQX.US,D,20091106,000000,6.13237,6.1407,6.06422,6.10326,118395.98722493,0
+QQQX.US,D,20091109,000000,6.17469,6.2592,6.13237,6.25041,153643.96559171,0
+QQQX.US,D,20091110,000000,6.18675,6.34279,6.1407,6.28036,288311.45546877,0
+QQQX.US,D,20091111,000000,6.26781,6.40326,6.23852,6.33876,231573.25667322,0
+QQQX.US,D,20091112,000000,6.26332,6.34279,6.2592,6.2592,164593.12393205,0
+QQQX.US,D,20091113,000000,6.28036,6.29299,6.20819,6.2257,156267.74672976,0
+QQQX.US,D,20091116,000000,6.17917,6.30152,6.17917,6.25041,209417.4761268,0
+QQQX.US,D,20091117,000000,6.19977,6.2592,6.17469,6.24657,137100.04266669,0
+QQQX.US,D,20091118,000000,6.24657,6.38585,6.19527,6.38585,285454.78170528,0
+QQQX.US,D,20091119,000000,6.28036,6.28036,6.17066,6.22943,154206.96748901,0
+QQQX.US,D,20091120,000000,6.15305,6.20819,6.08538,6.17917,178576.29629196,0
+QQQX.US,D,20091123,000000,6.25424,6.25424,6.09025,6.16213,137876.7075231,0
+QQQX.US,D,20091124,000000,6.11972,6.16213,6.09025,6.13237,153030.75289903,0
+QQQX.US,D,20091125,000000,6.13237,6.18675,6.12413,6.18675,111666.67232729,0
+QQQX.US,D,20091127,000000,6.00535,6.14426,5.97127,6.10326,75551.222346463,0
+QQQX.US,D,20091130,000000,6.16213,6.17066,6.07321,6.12778,119610.66114756,0
+QQQX.US,D,20091201,000000,6.10626,6.29759,6.08538,6.25424,159636.14328036,0
+QQQX.US,D,20091202,000000,6.21596,6.38173,6.21596,6.33876,207215.67933302,0
+QQQX.US,D,20091203,000000,6.38585,6.42012,6.24124,6.34756,173093.70476082,0
+QQQX.US,D,20091204,000000,6.36545,6.47046,6.36545,6.43612,146833.45876961,0
+QQQX.US,D,20091207,000000,6.38969,6.50379,6.38173,6.43143,131473.22863814,0
+QQQX.US,D,20091208,000000,6.36928,6.51334,6.34756,6.40739,116178.16570921,0
+QQQX.US,D,20091209,000000,6.37265,6.44969,6.37265,6.42012,151925.04708556,0
+QQQX.US,D,20091210,000000,6.44969,6.44969,6.38969,6.44164,143263.15072264,0
+QQQX.US,D,20091211,000000,6.44969,6.48816,6.40739,6.44164,216363.65892795,0
+QQQX.US,D,20091214,000000,6.43612,6.55434,6.38969,6.55144,179827.29291765,0
+QQQX.US,D,20091215,000000,6.47046,6.55434,6.47046,6.51334,188995.57049368,0
+QQQX.US,D,20091216,000000,6.32267,6.38969,6.27558,6.33876,213075.38598701,0
+QQQX.US,D,20091217,000000,6.27258,6.32267,6.22055,6.24657,126017.34497691,0
+QQQX.US,D,20091218,000000,6.25041,6.30544,6.2257,6.26332,86360.431448576,0
+QQQX.US,D,20091221,000000,6.28036,6.44969,6.26332,6.37265,209180.31024217,0
+QQQX.US,D,20091222,000000,6.38969,6.55893,6.34279,6.50857,291844.37249789,0
+QQQX.US,D,20091223,000000,6.52579,6.52579,6.42872,6.48479,128702.0200583,0
+QQQX.US,D,20091224,000000,6.52579,6.52579,6.44164,6.47046,67574.115767545,0
+QQQX.US,D,20091228,000000,6.51334,6.54255,6.35693,6.40739,193113.9240308,0
+QQQX.US,D,20091229,000000,6.36545,6.40739,6.34279,6.34756,129392.15141627,0
+QQQX.US,D,20091230,000000,6.29759,6.32641,5.92016,6.03108,838642.07097123,0
+QQQX.US,D,20091231,000000,6.10626,6.12413,5.94937,6.09427,290458.76820798,0
+QQQX.US,D,20100104,000000,6.02229,6.21193,5.95442,5.99225,604860.60761545,0
+QQQX.US,D,20100105,000000,6.02678,6.03108,5.93739,5.97933,353516.04901962,0
+QQQX.US,D,20100106,000000,5.96322,5.97933,5.89985,5.96322,292350.75371102,0
+QQQX.US,D,20100107,000000,5.93383,5.96753,5.90875,5.94198,254970.41901217,0
+QQQX.US,D,20100108,000000,5.92016,5.97127,5.92016,5.96753,149694.4057923,0
+QQQX.US,D,20100111,000000,5.95976,5.97933,5.90875,5.94198,266609.70871049,0
+QQQX.US,D,20100112,000000,5.94937,5.94937,5.77695,5.7938,316263.91209626,0
+QQQX.US,D,20100113,000000,5.8156,6.00535,5.73454,5.95442,436720.67856193,0
+QQQX.US,D,20100114,000000,5.95976,5.95976,5.89564,5.94647,139231.33068397,0
+QQQX.US,D,20100115,000000,5.90378,5.93739,5.79857,5.87429,209053.18078149,0
+QQQX.US,D,20100119,000000,5.8566,5.94647,5.8566,5.94647,204571.60021386,0
+QQQX.US,D,20100120,000000,5.94937,5.94937,5.8156,5.85212,201964.91211253,0
+QQQX.US,D,20100121,000000,5.8406,5.92953,5.7938,5.81926,177015.48837556,0
+QQQX.US,D,20100122,000000,5.76796,5.80213,5.57869,5.57869,377802.04926852,0
+QQQX.US,D,20100125,000000,5.62025,5.67099,5.52337,5.56137,329051.64019986,0
+QQQX.US,D,20100126,000000,5.51926,5.56493,5.41301,5.41751,695181.2820114,0
+QQQX.US,D,20100127,000000,5.39644,5.43875,5.31201,5.4044,589411.70735594,0
+QQQX.US,D,20100128,000000,5.36648,5.39972,5.26933,5.31584,359810.55979544,0
+QQQX.US,D,20100129,000000,5.43875,5.43875,5.25678,5.28234,364549.60422881,0
+QQQX.US,D,20100201,000000,5.35797,5.36256,5.26109,5.33692,187092.90184267,0
+QQQX.US,D,20100202,000000,5.34533,5.38783,5.28618,5.37108,180903.08591684,0
+QQQX.US,D,20100203,000000,5.36256,5.45176,5.35797,5.44709,185381.46154008,0
+QQQX.US,D,20100204,000000,5.43875,5.43875,5.26933,5.29862,243861.01345249,0
+QQQX.US,D,20100205,000000,5.26109,5.32857,5.19763,5.32474,284169.59900614,0
+QQQX.US,D,20100208,000000,5.31201,5.35432,5.19323,5.24835,177431.06283105,0
+QQQX.US,D,20100209,000000,5.26109,5.34533,5.26109,5.32857,141089.13011355,0
+QQQX.US,D,20100210,000000,5.3414,5.34964,5.26109,5.31201,173756.05993412,0
+QQQX.US,D,20100211,000000,5.32034,5.4044,5.28618,5.39644,174514.563439,0
+QQQX.US,D,20100212,000000,5.38783,5.42209,5.30724,5.42209,122393.62119015,0
+QQQX.US,D,20100216,000000,5.42995,5.49332,5.41751,5.48565,170683.58658191,0
+QQQX.US,D,20100217,000000,5.49734,5.52337,5.47236,5.51504,158076.40367875,0
+QQQX.US,D,20100218,000000,5.49734,5.5567,5.48125,5.5567,149567.27633162,0
+QQQX.US,D,20100219,000000,5.49734,5.59507,5.47657,5.56137,175031.62780008,0
+QQQX.US,D,20100222,000000,5.56137,5.61201,5.54855,5.58683,215047.49509974,0
+QQQX.US,D,20100223,000000,5.5741,5.57869,5.48565,5.53151,282584.21984943,0
+QQQX.US,D,20100224,000000,5.52337,5.58683,5.51926,5.58683,168769.16646814,0
+QQQX.US,D,20100225,000000,5.52337,5.59863,5.47657,5.59863,163069.70703349,0
+QQQX.US,D,20100226,000000,5.56493,5.62447,5.54004,5.57869,152542.53303743,0
+QQQX.US,D,20100301,000000,5.83199,5.83199,5.56493,5.6839,290797.42399819,0
+QQQX.US,D,20100302,000000,5.75176,5.75626,5.69243,5.72528,307531.50695683,0
+QQQX.US,D,20100303,000000,5.77236,5.78884,5.73454,5.74297,177881.89167481,0
+QQQX.US,D,20100304,000000,5.74297,5.78528,5.71358,5.78528,128272.55751045,0
+QQQX.US,D,20100305,000000,5.86157,5.92016,5.7938,5.90875,223079.08573323,0
+QQQX.US,D,20100308,000000,5.93739,5.96753,5.83573,5.95442,257860.21053434,0
+QQQX.US,D,20100309,000000,5.70955,6.02678,5.70955,5.97549,220540.76977882,0
+QQQX.US,D,20100310,000000,6.00535,6.04719,5.98373,6.01733,162272.74419596,0
+QQQX.US,D,20100311,000000,6.02678,6.07321,5.99225,6.05599,251907.56049312,0
+QQQX.US,D,20100312,000000,6.03904,6.09427,6.03108,6.06422,175565.7851979,0
+QQQX.US,D,20100315,000000,6.06422,6.07658,6.00535,6.06422,217890.28077089,0
+QQQX.US,D,20100316,000000,6.05169,6.09427,6.02678,6.09427,161617.86722624,0
+QQQX.US,D,20100317,000000,6.06881,6.16213,6.06881,6.11972,239612.32551029,0
+QQQX.US,D,20100318,000000,5.96753,6.00965,5.89564,5.98373,254048.46334355,0
+QQQX.US,D,20100319,000000,5.98373,5.98373,5.80633,5.83199,277072.78381881,0
+QQQX.US,D,20100322,000000,5.78528,5.89077,5.76796,5.87842,151895.13427128,0
+QQQX.US,D,20100323,000000,5.90875,6.00965,5.83199,5.90378,212076.51165311,0
+QQQX.US,D,20100324,000000,5.83199,5.92016,5.78528,5.80633,233535.75095279,0
+QQQX.US,D,20100325,000000,5.80633,5.89077,5.80633,5.87429,165769.33852204,0
+QQQX.US,D,20100326,000000,5.8406,5.89985,5.82291,5.88282,157563.61257685,0
+QQQX.US,D,20100329,000000,5.84912,5.94647,5.84912,5.93383,138228.18309088,0
+QQQX.US,D,20100330,000000,5.91567,5.95442,5.88282,5.94647,94827.894518685,0
+QQQX.US,D,20100331,000000,5.92953,5.92953,5.8566,5.87842,159935.27142314,0
+QQQX.US,D,20100401,000000,5.92016,5.94198,5.87842,5.90378,211064.81754165,0
+QQQX.US,D,20100405,000000,5.70955,5.88282,5.69243,5.845,879242.30646409,0
+QQQX.US,D,20100406,000000,5.83573,5.88282,5.8156,5.8566,255860.32523692,0
+QQQX.US,D,20100407,000000,5.82778,5.89077,5.82778,5.85212,159809.21027725,0
+QQQX.US,D,20100408,000000,5.83573,5.87842,5.8156,5.86157,162607.12672699,0
+QQQX.US,D,20100409,000000,5.8406,5.88609,5.8406,5.87429,119296.57659764,0
+QQQX.US,D,20100412,000000,5.8566,5.91567,5.8566,5.87429,281650.51271807,0
+QQQX.US,D,20100413,000000,5.82778,5.91567,5.82778,5.91286,135674.91072933,0
+QQQX.US,D,20100414,000000,5.92016,6.00535,5.91286,5.99739,357995.49295768,0
+QQQX.US,D,20100415,000000,5.95442,6.02678,5.95442,6.01733,162141.3414761,0
+QQQX.US,D,20100416,000000,5.97127,6.01312,5.92016,5.96322,166955.16794517,0
+QQQX.US,D,20100419,000000,5.92016,6.02678,5.86644,5.94198,136923.77072541,0
+QQQX.US,D,20100420,000000,5.97933,6.00965,5.94198,6.00535,126160.49915952,0
+QQQX.US,D,20100421,000000,6.01312,6.04719,5.99225,5.99225,138561.49730711,0
+QQQX.US,D,20100422,000000,5.97933,6.02678,5.91567,6.02678,139386.23632932,0
+QQQX.US,D,20100423,000000,6.04672,6.04672,6.01236,6.02547,109414.66473813,0
+QQQX.US,D,20100426,000000,5.98373,6.04719,5.98373,6.03108,102160.80727584,0
+QQQX.US,D,20100427,000000,6.00535,6.02229,5.86157,5.87842,274110.34689055,0
+QQQX.US,D,20100428,000000,5.90378,5.96322,5.88609,5.90378,119496.35146441,0
+QQQX.US,D,20100429,000000,5.90875,6.02229,5.90875,6.00965,112152.75555931,0
+QQQX.US,D,20100430,000000,5.94937,6.01312,5.88282,5.88609,114288.31683576,0
+QQQX.US,D,20100503,000000,5.89985,5.97549,5.89985,5.94198,112600.37945867,0
+QQQX.US,D,20100504,000000,5.8156,5.86644,5.77695,5.78191,228587.31681946,0
+QQQX.US,D,20100505,000000,5.71826,5.7938,5.67923,5.74297,194918.30772061,0
+QQQX.US,D,20100506,000000,5.67576,5.74756,5.07481,5.48985,691421.88224561,0
+QQQX.US,D,20100507,000000,5.45626,5.5567,5.24012,5.38783,351469.15787121,0
+QQQX.US,D,20100510,000000,5.97933,5.97933,5.55304,5.65872,264032.93342345,0
+QQQX.US,D,20100511,000000,5.56137,5.70955,5.56137,5.63682,211397.06344309,0
+QQQX.US,D,20100512,000000,5.64628,5.74297,5.64628,5.74297,141316.68116501,0
+QQQX.US,D,20100513,000000,5.70955,5.7938,5.65395,5.65872,134807.43911528,0
+QQQX.US,D,20100514,000000,5.6035,5.63262,5.46346,5.50203,258181.77328781,0
+QQQX.US,D,20100517,000000,5.5567,5.56137,5.42209,5.51926,195558.22828318,0
+QQQX.US,D,20100518,000000,5.54004,5.61624,5.46815,5.51056,156554.05509498,0
+QQQX.US,D,20100519,000000,5.49734,5.51926,5.42209,5.47657,168729.63882071,0
+QQQX.US,D,20100520,000000,5.41301,5.41301,5.23581,5.26933,339822.38996932,0
+QQQX.US,D,20100521,000000,5.19323,5.37519,5.08754,5.32034,190336.30556218,0
+QQQX.US,D,20100524,000000,5.28618,5.39223,5.27363,5.27363,227734.80161255,0
+QQQX.US,D,20100525,000000,5.07481,5.33298,5.05769,5.2654,265542.46222966,0
+QQQX.US,D,20100526,000000,5.34964,5.39972,5.23581,5.26933,184090.93726696,0
+QQQX.US,D,20100527,000000,5.48565,5.48565,5.35797,5.48565,143193.71026092,0
+QQQX.US,D,20100528,000000,5.45176,5.52749,5.41751,5.51926,101126.67855368,0
+QQQX.US,D,20100601,000000,5.43875,5.51926,5.4044,5.4044,124935.14208893,0
+QQQX.US,D,20100602,000000,5.37968,5.54462,5.36648,5.52749,115648.28157058,0
+QQQX.US,D,20100603,000000,5.54004,5.57869,5.51504,5.54855,92647.464020819,0
+QQQX.US,D,20100604,000000,5.45925,5.51926,5.36256,5.36256,128506.51845071,0
+QQQX.US,D,20100607,000000,5.41751,5.41751,5.28618,5.30349,125141.32684449,0
+QQQX.US,D,20100608,000000,5.29067,5.30724,5.20184,5.27794,266863.96763184,0
+QQQX.US,D,20100609,000000,5.32034,5.36256,5.20184,5.21879,97497.613192948,0
+QQQX.US,D,20100610,000000,5.25678,5.3839,5.25678,5.37108,174845.74102564,0
+QQQX.US,D,20100611,000000,5.30349,5.41301,5.30349,5.40898,106673.36897255,0
+QQQX.US,D,20100614,000000,5.47236,5.52337,5.43426,5.44709,122937.39342112,0
+QQQX.US,D,20100615,000000,5.51926,5.59058,5.48565,5.59058,164324.97691835,0
+QQQX.US,D,20100616,000000,5.51926,5.64141,5.51926,5.61624,142768.52097227,0
+QQQX.US,D,20100617,000000,5.59863,5.64628,5.54004,5.58683,152739.10295981,0
+QQQX.US,D,20100618,000000,5.39972,5.49734,5.35797,5.48565,216234.39283767,0
+QQQX.US,D,20100621,000000,5.59507,5.59507,5.40898,5.42593,306317.90134901,0
+QQQX.US,D,20100622,000000,5.40898,5.47236,5.34964,5.34964,167584.40535979,0
+QQQX.US,D,20100623,000000,5.33692,5.39223,5.28234,5.33298,210470.83451529,0
+QQQX.US,D,20100624,000000,5.27363,5.32474,5.23581,5.26933,179614.69827331,0
+QQQX.US,D,20100625,000000,5.32034,5.35432,5.25229,5.32857,222208.40917479,0
+QQQX.US,D,20100628,000000,5.28618,5.32474,5.2654,5.30724,155166.31417548,0
+QQQX.US,D,20100629,000000,5.25678,5.25678,5.07921,5.12125,193329.72361952,0
+QQQX.US,D,20100630,000000,5.12854,5.14174,5.04,5.04,186350.42305971,0
+QQQX.US,D,20100701,000000,5.01575,5.0326,4.8847,4.98186,333774.6599113,0
+QQQX.US,D,20100702,000000,4.98186,5.00302,4.86336,4.97766,212014.54939497,0
+QQQX.US,D,20100706,000000,4.99028,5.07481,4.92692,4.99028,201814.27972635,0
+QQQX.US,D,20100707,000000,4.96493,5.13837,4.94377,5.13837,167792.72674494,0
+QQQX.US,D,20100708,000000,5.12125,5.18911,5.07481,5.16374,172734.7509895,0
+QQQX.US,D,20100709,000000,5.12565,5.21879,5.12565,5.21879,130976.46225819,0
+QQQX.US,D,20100712,000000,5.21448,5.28618,5.21448,5.2654,257341.00954366,0
+QQQX.US,D,20100713,000000,5.31201,5.37108,5.29506,5.34964,182906.17615863,0
+QQQX.US,D,20100714,000000,5.3839,5.39223,5.3414,5.37108,192282.77511981,0
+QQQX.US,D,20100715,000000,5.39972,5.39972,5.30349,5.36256,204929.4856704,0
+QQQX.US,D,20100716,000000,5.36648,5.36648,5.23141,5.23141,96257.299715228,0
+QQQX.US,D,20100719,000000,5.27794,5.31584,5.22272,5.29862,148567.33368292,0
+QQQX.US,D,20100720,000000,5.49734,5.54462,5.19323,5.37519,96366.267824382,0
+QQQX.US,D,20100721,000000,5.47236,5.47236,5.27363,5.30724,232396.92738065,0
+QQQX.US,D,20100722,000000,5.41751,5.43426,5.36256,5.42209,203246.88986728,0
+QQQX.US,D,20100723,000000,5.44314,5.45176,5.37519,5.43426,94258.482732618,0
+QQQX.US,D,20100726,000000,5.46815,5.47657,5.37108,5.47657,141637.1756037,0
+QQQX.US,D,20100727,000000,5.44709,5.49332,5.42209,5.42209,205863.19280176,0
+QQQX.US,D,20100728,000000,5.49332,5.49332,5.39644,5.43875,104737.58256289,0
+QQQX.US,D,20100729,000000,5.53545,5.53545,5.36648,5.46346,114423.9928148,0
+QQQX.US,D,20100730,000000,5.37968,5.44314,5.36648,5.41751,78595.919513988,0
+QQQX.US,D,20100802,000000,5.49332,5.55304,5.46815,5.52337,148790.6114752,0
+QQQX.US,D,20100803,000000,5.47657,5.54004,5.47657,5.53151,129224.42599336,0
+QQQX.US,D,20100804,000000,5.53545,5.58252,5.51056,5.5567,138587.1368622,0
+QQQX.US,D,20100805,000000,5.51056,5.52749,5.48985,5.48985,109516.15464371,0
+QQQX.US,D,20100806,000000,5.49332,5.54004,5.45925,5.50203,113053.34493201,0
+QQQX.US,D,20100809,000000,5.52749,5.58252,5.49734,5.58252,126046.18947639,0
+QQQX.US,D,20100810,000000,5.55304,5.56943,5.45626,5.54462,141870.06822915,0
+QQQX.US,D,20100811,000000,5.49332,5.49332,5.34964,5.36648,160004.71188485,0
+QQQX.US,D,20100812,000000,5.32857,5.38783,5.28618,5.38783,78100.221448819,0
+QQQX.US,D,20100813,000000,5.36648,5.3839,5.29506,5.32857,126986.30649653,0
+QQQX.US,D,20100816,000000,5.29067,5.38783,5.29067,5.38783,165397.56497315,0
+QQQX.US,D,20100817,000000,5.4044,5.49734,5.36256,5.45176,321095.89991684,0
+QQQX.US,D,20100818,000000,5.41301,5.54462,5.41301,5.51056,230869.23722292,0
+QQQX.US,D,20100819,000000,5.45626,5.48985,5.39223,5.43426,105508.90584533,0
+QQQX.US,D,20100820,000000,5.39972,5.44709,5.38783,5.43875,66312.435993914,0
+QQQX.US,D,20100823,000000,5.45626,5.48985,5.37968,5.39972,100809.38905938,0
+QQQX.US,D,20100824,000000,5.37108,5.37108,5.28618,5.33298,119197.22332164,0
+QQQX.US,D,20100825,000000,5.32474,5.35432,5.2654,5.32474,123747.1760362,0
+QQQX.US,D,20100826,000000,5.32857,5.36648,5.24387,5.27363,146932.81204561,0
+QQQX.US,D,20100827,000000,5.27794,5.33298,5.20184,5.28618,111173.11089172,0
+QQQX.US,D,20100830,000000,5.28618,5.31584,5.24387,5.24387,129734.01215087,0
+QQQX.US,D,20100831,000000,5.22158,5.25174,5.19126,5.2302,102515.48778799,0
+QQQX.US,D,20100901,000000,5.24835,5.38783,5.23141,5.3414,153192.06843317,0
+QQQX.US,D,20100902,000000,5.32474,5.42209,5.31584,5.42209,148271.41048452,0
+QQQX.US,D,20100903,000000,5.45626,5.51056,5.43426,5.51056,75546.949087279,0
+QQQX.US,D,20100907,000000,5.47236,5.53545,5.4044,5.46346,95980.606183162,0
+QQQX.US,D,20100908,000000,5.50596,5.5741,5.50596,5.54462,121377.65381951,0
+QQQX.US,D,20100909,000000,5.5741,5.62447,5.53545,5.56137,148989.31802719,0
+QQQX.US,D,20100910,000000,5.59058,5.59058,5.53151,5.56137,83274.070004021,0
+QQQX.US,D,20100913,000000,5.61201,5.67923,5.58683,5.65872,125721.42177851,0
+QQQX.US,D,20100914,000000,5.67576,5.70955,5.64628,5.70955,128728.72792819,0
+QQQX.US,D,20100915,000000,5.70488,5.74297,5.66275,5.74297,161610.38902268,0
+QQQX.US,D,20100916,000000,5.75176,5.75176,5.70001,5.73454,63018.821479008,0
+QQQX.US,D,20100917,000000,5.73024,5.78528,5.71358,5.71358,159519.69696763,0
+QQQX.US,D,20100920,000000,5.58252,5.72247,5.58252,5.70488,281027.68519222,0
+QQQX.US,D,20100921,000000,5.66631,5.70488,5.65872,5.67099,157458.91772688,0
+QQQX.US,D,20100922,000000,5.67923,5.71358,5.62447,5.64628,133964.53874154,0
+QQQX.US,D,20100923,000000,5.65048,5.70001,5.5567,5.65048,135472.99923296,0
+QQQX.US,D,20100924,000000,5.67576,5.77695,5.67576,5.75176,163858.12335266,0
+QQQX.US,D,20100927,000000,5.79857,5.81926,5.70955,5.72528,184980.84349173,0
+QQQX.US,D,20100928,000000,5.80213,5.80633,5.6839,5.75176,173980.40604119,0
+QQQX.US,D,20100929,000000,5.71826,5.75963,5.6839,5.71826,138407.65997654,0
+QQQX.US,D,20100930,000000,5.788,5.788,5.62335,5.64534,162030.23673736,0
+QQQX.US,D,20101001,000000,5.6839,5.73941,5.64628,5.67576,192467.59357944,0
+QQQX.US,D,20101004,000000,5.54462,5.62933,5.50596,5.53545,326575.2865036,0
+QQQX.US,D,20101005,000000,5.62447,5.68812,5.59058,5.6839,169552.24121333,0
+QQQX.US,D,20101006,000000,5.68812,5.68812,5.58683,5.64141,239737.31834138,0
+QQQX.US,D,20101007,000000,5.70488,5.70488,5.63682,5.67099,121964.1586423,0
+QQQX.US,D,20101008,000000,5.68812,5.70001,5.64628,5.68812,61596.894486034,0
+QQQX.US,D,20101011,000000,5.72247,5.73454,5.68812,5.70001,57280.902711716,0
+QQQX.US,D,20101012,000000,5.69243,5.73941,5.65872,5.72247,166352.63840045,0
+QQQX.US,D,20101013,000000,5.74756,5.78884,5.71826,5.75963,154846.88805158,0
+QQQX.US,D,20101014,000000,5.77695,5.77695,5.70488,5.70488,92338.721044884,0
+QQQX.US,D,20101015,000000,5.75963,5.83199,5.72528,5.83199,171334.19029244,0
+QQQX.US,D,20101018,000000,5.64628,5.90875,5.64628,5.8566,146782.17965943,0
+QQQX.US,D,20101019,000000,5.82291,5.87429,5.75176,5.75176,165992.61631432,0
+QQQX.US,D,20101020,000000,5.80213,5.85212,5.75176,5.77236,112600.37945867,0
+QQQX.US,D,20101021,000000,5.75963,5.8406,5.73454,5.75176,82419.418167523,0
+QQQX.US,D,20101022,000000,5.83199,5.83199,5.77236,5.79857,124777.03149918,0
+QQQX.US,D,20101025,000000,5.89564,5.89564,5.78528,5.7938,136096.8950736,0
+QQQX.US,D,20101026,000000,5.75176,5.83199,5.68812,5.82291,158594.53635463,0
+QQQX.US,D,20101027,000000,5.84912,5.85212,5.77236,5.85212,107992.73774515,0
+QQQX.US,D,20101028,000000,5.92016,5.92016,5.79857,5.82778,141305.99801706,0
+QQQX.US,D,20101029,000000,5.85838,5.87196,5.81365,5.85838,108992.68039386,0
+QQQX.US,D,20101101,000000,5.92016,5.92016,5.81926,5.83199,180606.09440365,0
+QQQX.US,D,20101102,000000,5.88609,5.88609,5.78884,5.87009,176643.71482667,0
+QQQX.US,D,20101103,000000,5.92016,5.92016,5.83573,5.87009,131522.37111874,0
+QQQX.US,D,20101104,000000,5.92016,5.98373,5.91286,5.96753,197420.30097196,0
+QQQX.US,D,20101105,000000,5.93739,5.98859,5.93739,5.95976,229827.63029718,0
+QQQX.US,D,20101108,000000,5.99225,6.01312,5.95976,5.97127,123968.3171989,0
+QQQX.US,D,20101109,000000,6.02678,6.03108,5.93739,5.95976,117919.51882608,0
+QQQX.US,D,20101110,000000,6.01312,6.01312,5.90875,5.92016,290210.91917539,0
+QQQX.US,D,20101111,000000,5.87842,5.96753,5.82778,5.92016,238050.4492791,0
+QQQX.US,D,20101112,000000,5.94198,5.94198,5.78191,5.79857,161656.32655889,0
+QQQX.US,D,20101115,000000,5.83573,5.88609,5.79857,5.8156,164353.82141783,0
+QQQX.US,D,20101116,000000,5.83573,5.83573,5.70001,5.74756,156364.96337616,0
+QQQX.US,D,20101117,000000,5.79857,5.80213,5.72528,5.76796,129647.47865243,0
+QQQX.US,D,20101118,000000,5.88609,5.90875,5.84912,5.86644,142475.80271826,0
+QQQX.US,D,20101119,000000,5.87842,5.87842,5.8114,5.86157,89096.385640167,0
+QQQX.US,D,20101122,000000,5.80213,5.93739,5.80213,5.93739,128018.2985891,0
+QQQX.US,D,20101123,000000,5.77695,5.89077,5.75963,5.86644,205284.16618254,0
+QQQX.US,D,20101124,000000,5.88282,6.00535,5.88282,5.98859,98620.412043147,0
+QQQX.US,D,20101126,000000,5.95442,5.97933,5.92531,5.97127,41026.493096312,0
+QQQX.US,D,20101129,000000,5.99739,5.99739,5.90378,5.96753,99440.877806185,0
+QQQX.US,D,20101130,000000,5.90061,5.93945,5.89143,5.93945,79925.971434538,0
+QQQX.US,D,20101201,000000,6.00535,6.03904,5.98373,6.00535,139495.20443848,0
+QQQX.US,D,20101202,000000,6.00105,6.06881,6.00105,6.03492,144301.55270399,0
+QQQX.US,D,20101203,000000,6.00105,6.05599,5.98373,6.04335,128211.66356711,0
+QQQX.US,D,20101206,000000,6.04335,6.09025,6.01312,6.09025,106976.77037451,0
+QQQX.US,D,20101207,000000,6.13686,6.14426,6.08538,6.08538,137929.05494809,0
+QQQX.US,D,20101208,000000,6.13237,6.15764,6.06881,6.10626,114649.40723668,0
+QQQX.US,D,20101209,000000,6.19527,6.23852,6.08538,6.11009,155187.68047139,0
+QQQX.US,D,20101210,000000,6.19134,6.19134,6.10626,6.18675,170383.39012433,0
+QQQX.US,D,20101213,000000,6.05169,6.17066,6.00535,6.03904,159056.04834633,0
+QQQX.US,D,20101214,000000,6.02678,6.04335,5.90378,5.96753,246616.1973104,0
+QQQX.US,D,20101215,000000,5.98859,5.98859,5.87842,5.92016,126755.55050067,0
+QQQX.US,D,20101216,000000,5.9606,5.96557,5.91342,5.95133,124522.77257782,0
+QQQX.US,D,20101217,000000,5.96753,5.98859,5.86644,5.88609,196975.88201698,0
+QQQX.US,D,20101220,000000,5.83199,5.97127,5.83199,5.89564,175589.28812341,0
+QQQX.US,D,20101221,000000,5.96753,5.96753,5.90875,5.94937,147358.00133427,0
+QQQX.US,D,20101222,000000,5.96322,6.11009,5.94198,6.04719,196802.81502009,0
+QQQX.US,D,20101223,000000,6.08538,6.10626,6.02229,6.08538,100878.82952109,0
+QQQX.US,D,20101227,000000,6.05599,6.07321,6.03108,6.07321,105772.77959984,0
+QQQX.US,D,20101228,000000,6.13237,6.13237,6.00105,6.00105,165410.38475069,0
+QQQX.US,D,20101229,000000,6.02603,6.04719,5.98551,6.01236,99660.950654083,0
+QQQX.US,D,20101230,000000,6.00871,6.03904,5.93383,5.97258,124832.58386855,0
+QQQX.US,D,20101231,000000,5.98316,5.98316,5.92879,5.96557,27858.444925462,0
+QQQX.US,D,20110103,000000,6.05169,6.10326,5.95976,6.07321,203998.9834834,0
+QQQX.US,D,20110104,000000,6.09025,6.11972,6.05599,6.05599,230346.83128786,0
+QQQX.US,D,20110105,000000,6.09025,6.13237,6.08538,6.13237,132580.00276641,0
+QQQX.US,D,20110106,000000,6.12778,6.14426,6.05169,6.12778,131925.1257967,0
+QQQX.US,D,20110107,000000,6.15305,6.17066,6.02678,6.0982,170105.62827747,0
+QQQX.US,D,20110110,000000,6.13237,6.13237,6.06113,6.09427,153720.884257,0
+QQQX.US,D,20110111,000000,6.19134,6.20819,6.10326,6.10326,165448.84408335,0
+QQQX.US,D,20110112,000000,6.17066,6.19527,6.14874,6.15764,108270.49959201,0
+QQQX.US,D,20110113,000000,6.18675,6.19134,6.13237,6.13686,154663.13790673,0
+QQQX.US,D,20110114,000000,6.15305,6.20472,6.14874,6.18675,110860.09465661,0
+QQQX.US,D,20110118,000000,6.17469,6.17469,6.13237,6.15764,99011.415258345,0
+QQQX.US,D,20110119,000000,6.14135,6.17308,6.0909,6.09427,106663.75413939,0
+QQQX.US,D,20110120,000000,6.03904,6.09025,6.00965,6.05169,155100.07865814,0
+QQQX.US,D,20110121,000000,6.12778,6.1407,6.06113,6.08538,99897.048223916,0
+QQQX.US,D,20110124,000000,6.06422,6.13237,5.97549,6.11009,160348.70924904,0
+QQQX.US,D,20110125,000000,6.12413,6.13237,6.06881,6.12778,139502.68264204,0
+QQQX.US,D,20110126,000000,6.13237,6.21596,6.11972,6.20472,248455.83538846,0
+QQQX.US,D,20110127,000000,6.21596,6.25424,6.19527,6.2257,71483.07960473,0
+QQQX.US,D,20110128,000000,6.2592,6.2592,6.11533,6.15305,151225.30089442,0
+QQQX.US,D,20110131,000000,6.11777,6.20108,6.11777,6.17308,108105.97911349,0
+QQQX.US,D,20110201,000000,6.21193,6.26332,6.19134,6.25424,119454.68718738,0
+QQQX.US,D,20110202,000000,6.29759,6.34279,6.24124,6.31397,142260.00312955,0
+QQQX.US,D,20110203,000000,6.33325,6.33325,6.25424,6.28897,122968.3745502,0
+QQQX.US,D,20110204,000000,6.33876,6.33876,6.27558,6.31753,99453.697583733,0
+QQQX.US,D,20110207,000000,6.34279,6.37265,6.32267,6.36545,113952.86598993,0
+QQQX.US,D,20110208,000000,6.38585,6.40326,6.34279,6.37265,219191.48819195,0
+QQQX.US,D,20110209,000000,6.40326,6.40326,6.31753,6.33109,124070.87541928,0
+QQQX.US,D,20110210,000000,6.31068,6.3676,6.30282,6.33325,85888.23630891,0
+QQQX.US,D,20110211,000000,6.33109,6.3985,6.32267,6.36001,81160.943338279,0
+QQQX.US,D,20110214,000000,6.40326,6.40326,6.36001,6.38173,161946.9081833,0
+QQQX.US,D,20110215,000000,6.35149,6.38173,6.32641,6.34756,156783.74277605,0
+QQQX.US,D,20110216,000000,6.34279,6.42012,6.32267,6.36545,261480.7293767,0
+QQQX.US,D,20110218,000000,6.44969,6.44969,6.40607,6.4276,186250.00146893,0
+QQQX.US,D,20110222,000000,6.33876,6.39447,6.28036,6.32641,228590.52176385,0
+QQQX.US,D,20110223,000000,6.30947,6.38173,6.12413,6.21193,294435.03587728,0
+QQQX.US,D,20110224,000000,6.19527,6.23852,6.1407,6.20472,163409.4311385,0
+QQQX.US,D,20110225,000000,6.24591,6.32389,6.23739,6.31864,123931.99449584,0
+QQQX.US,D,20110228,000000,6.32192,6.37012,6.26912,6.32192,156617.08566793,0
+QQQX.US,D,20110301,000000,6.34588,6.36293,6.23739,6.23739,134170.7234971,0
+QQQX.US,D,20110302,000000,6.21081,6.29823,6.21081,6.29366,103486.58593721,0
+QQQX.US,D,20110303,000000,6.29823,6.44969,6.29823,6.44491,179311.29687136,0
+QQQX.US,D,20110304,000000,6.47046,6.47046,6.38005,6.41001,94398.431970844,0
+QQQX.US,D,20110307,000000,6.42283,6.46569,6.27558,6.32792,169629.15987862,0
+QQQX.US,D,20110308,000000,6.3676,6.38866,6.30282,6.33325,155293.44363616,0
+QQQX.US,D,20110309,000000,6.34588,6.35843,6.28363,6.31864,115789.29912361,0
+QQQX.US,D,20110310,000000,6.31452,6.33325,6.23739,6.26781,138086.09722305,0
+QQQX.US,D,20110311,000000,6.31864,6.36293,6.28897,6.35374,108056.83663289,0
+QQQX.US,D,20110314,000000,6.35374,6.35374,6.26781,6.31452,88054.778714435,0
+QQQX.US,D,20110315,000000,6.26781,6.27558,6.07321,6.24975,400001.63072157,0
+QQQX.US,D,20110316,000000,6.22456,6.23739,6.08182,6.10372,200207.53427374,0
+QQQX.US,D,20110317,000000,6.13162,6.21137,6.07442,6.09306,226973.09316328,0
+QQQX.US,D,20110318,000000,6.15979,6.15979,6.07321,6.10747,115415.38894514,0
+QQQX.US,D,20110321,000000,6.15099,6.21081,6.12469,6.18946,99580.827044412,0
+QQQX.US,D,20110322,000000,6.18946,6.20323,6.15979,6.16812,75048.046077723,0
+QQQX.US,D,20110323,000000,6.17646,6.18946,6.12469,6.1803,159097.71262337,0
+QQQX.US,D,20110324,000000,6.1803,6.21539,6.17308,6.19846,113497.76388699,0
+QQQX.US,D,20110325,000000,6.23739,6.26332,6.19846,6.20323,115046.82034065,0
+QQQX.US,D,20110328,000000,6.22456,6.26332,6.19846,6.20688,75590.7499939,0
+QQQX.US,D,20110329,000000,6.2592,6.26332,6.21081,6.25424,112921.94221216,0
+QQQX.US,D,20110330,000000,6.32389,6.34907,6.28897,6.34907,120797.55888549,0
+QQQX.US,D,20110331,000000,6.32117,6.37218,6.32117,6.33109,153422.82442902,0
+QQQX.US,D,20110401,000000,6.39269,6.4276,6.37087,6.40607,121245.18278484,0
+QQQX.US,D,20110404,000000,6.39727,6.41945,6.38005,6.40607,101565.75593468,0
+QQQX.US,D,20110405,000000,6.41945,6.43574,6.37584,6.38005,127349.53352705,0
+QQQX.US,D,20110406,000000,6.41001,6.41945,6.34588,6.35374,94810.801481955,0
+QQQX.US,D,20110407,000000,6.39727,6.40139,6.33718,6.38866,65216.345013604,0
+QQQX.US,D,20110408,000000,6.41945,6.41945,6.36293,6.37584,73203.066425683,0
+QQQX.US,D,20110411,000000,6.48002,6.48002,6.34907,6.3676,188116.34741687,0
+QQQX.US,D,20110412,000000,6.30695,6.35843,6.27558,6.31068,95398.374619547,0
+QQQX.US,D,20110413,000000,6.36293,6.36293,6.29823,6.30695,71673.23963835,0
+QQQX.US,D,20110414,000000,6.26781,6.31864,6.26781,6.26781,64249.520123566,0
+QQQX.US,D,20110415,000000,6.27558,6.28897,6.23346,6.27315,84277.217597111,0
+QQQX.US,D,20110418,000000,6.18553,6.26781,6.14651,6.26781,86292.059301657,0
+QQQX.US,D,20110419,000000,6.29823,6.38388,6.24124,6.30282,93718.983760828,0
+QQQX.US,D,20110420,000000,6.45362,6.45362,6.33718,6.38866,181412.67207434,0
+QQQX.US,D,20110421,000000,6.44098,6.46092,6.39727,6.45699,72617.629917682,0
+QQQX.US,D,20110425,000000,6.47046,6.48479,6.44098,6.45362,104101.93525948,0
+QQQX.US,D,20110426,000000,6.48479,6.48479,6.4276,6.44098,184397.54361331,0
+QQQX.US,D,20110427,000000,6.48002,6.48002,6.40139,6.45699,108291.86588792,0
+QQQX.US,D,20110428,000000,6.48002,6.48002,6.40139,6.44491,74317.318757517,0
+QQQX.US,D,20110429,000000,6.46907,6.57138,6.44201,6.50586,130241.4616788,0
+QQQX.US,D,20110502,000000,6.54966,6.56922,6.489,6.489,178019.70428344,0
+QQQX.US,D,20110503,000000,6.486,6.51269,6.39727,6.42872,109024.72983772,0
+QQQX.US,D,20110504,000000,6.4276,6.44491,6.3676,6.44491,117418.47918694,0
+QQQX.US,D,20110505,000000,6.36694,6.40139,6.30085,6.32641,167769.22381944,0
+QQQX.US,D,20110506,000000,6.39727,6.44098,6.33325,6.3676,85742.945496706,0
+QQQX.US,D,20110509,000000,6.40139,6.4276,6.34588,6.41001,125849.61955398,0
+QQQX.US,D,20110510,000000,6.45362,6.51007,6.41468,6.50043,119304.0548012,0
+QQQX.US,D,20110511,000000,6.49827,6.49827,6.36694,6.42358,98508.238989606,0
+QQQX.US,D,20110512,000000,6.41001,6.45362,6.34138,6.43096,296964.80531332,0
+QQQX.US,D,20110513,000000,6.43096,6.44969,6.33325,6.3676,90445.667227039,0
+QQQX.US,D,20110516,000000,6.39269,6.39269,6.29823,6.30282,201924.31615031,0
+QQQX.US,D,20110517,000000,6.26781,6.34138,6.24975,6.28363,203678.48904472,0
+QQQX.US,D,20110518,000000,6.32792,6.40607,6.28897,6.3676,174840.39945167,0
+QQQX.US,D,20110519,000000,6.41945,6.42283,6.34907,6.38005,120637.31166615,0
+QQQX.US,D,20110520,000000,6.41001,6.42012,6.33876,6.37527,64685.39256018,0
+QQQX.US,D,20110523,000000,6.35374,6.35843,6.29823,6.34588,139973.80946693,0
+QQQX.US,D,20110524,000000,6.37087,6.38866,6.32389,6.36293,88819.692108101,0
+QQQX.US,D,20110525,000000,6.37584,6.41468,6.32792,6.33325,137155.59503607,0
+QQQX.US,D,20110526,000000,6.35843,6.38866,6.34588,6.38388,61975.077923685,0
+QQQX.US,D,20110527,000000,6.41001,6.41001,6.353,6.36236,80037.076173283,0
+QQQX.US,D,20110531,000000,6.36545,6.42012,6.36545,6.42012,131497.79987845,0
+QQQX.US,D,20110601,000000,6.41945,6.44098,6.3676,6.3676,125630.61502088,0
+QQQX.US,D,20110602,000000,6.353,6.41001,6.32192,6.353,80008.231673802,0
+QQQX.US,D,20110603,000000,6.3135,6.353,6.29151,6.30544,63351.067380447,0
+QQQX.US,D,20110606,000000,6.3442,6.3442,6.22503,6.23393,141809.17428579,0
+QQQX.US,D,20110607,000000,6.24198,6.30085,6.22943,6.26444,97990.106313729,0
+QQQX.US,D,20110608,000000,6.22943,6.24685,6.17271,6.18497,114209.26154089,0
+QQQX.US,D,20110609,000000,6.16812,6.23393,6.16812,6.22503,84654.332719966,0
+QQQX.US,D,20110610,000000,6.17973,6.19846,6.12319,6.12319,135730.4630987,0
+QQQX.US,D,20110613,000000,6.22055,6.23852,6.1583,6.18497,316483.98494414,0
+QQQX.US,D,20110614,000000,6.20688,6.28625,6.20688,6.25546,142476.87103306,0
+QQQX.US,D,20110615,000000,6.20688,6.25546,6.10119,6.10119,148708.35123593,0
+QQQX.US,D,20110616,000000,6.11149,6.1392,6.01171,6.02173,180035.61430279,0
+QQQX.US,D,20110617,000000,6.07808,6.07808,5.96865,6.02603,385316.57554093,0
+QQQX.US,D,20110620,000000,6.01236,6.08791,6.01236,6.05206,44957.891544205,0
+QQQX.US,D,20110621,000000,6.03904,6.17271,6.03492,6.15455,105094.39970462,0
+QQQX.US,D,20110622,000000,6.1758,6.1758,6.12319,6.13162,70208.580053551,0
+QQQX.US,D,20110623,000000,6.04335,6.13686,6.03904,6.13686,154025.35397376,0
+QQQX.US,D,20110624,000000,6.10119,6.14941,6.09306,6.09306,71208.522702254,0
+QQQX.US,D,20110627,000000,6.11833,6.1758,6.10119,6.17271,49099.748006836,0
+QQQX.US,D,20110628,000000,6.17271,6.27774,6.17271,6.24198,70198.965220391,0
+QQQX.US,D,20110629,000000,6.30085,6.30085,6.25546,6.29544,100377.78988195,0
+QQQX.US,D,20110630,000000,6.28363,6.35843,6.26641,6.35843,125960.72429273,0
+QQQX.US,D,20110701,000000,6.41001,6.45446,6.353,6.42872,101966.37398304,0
+QQQX.US,D,20110705,000000,6.38866,6.45045,6.38866,6.42358,108422.20029299,0
+QQQX.US,D,20110706,000000,6.35149,6.45156,6.35149,6.42012,145500.20190468,0
+QQQX.US,D,20110707,000000,6.51802,6.57952,6.47703,6.54329,199163.79071841,0
+QQQX.US,D,20110708,000000,6.52158,6.52158,6.4819,6.50782,105764.23308148,0
+QQQX.US,D,20110711,000000,6.47703,6.486,6.39269,6.40607,125869.9175351,0
+QQQX.US,D,20110712,000000,6.3442,6.40139,6.33109,6.36236,169947.51768771,0
+QQQX.US,D,20110713,000000,6.42872,6.42872,6.34823,6.353,135042.46837032,0
+QQQX.US,D,20110714,000000,6.39727,6.42012,6.30872,6.31659,91566.329447648,0
+QQQX.US,D,20110715,000000,6.39269,6.41468,6.31659,6.36236,100671.57645074,0
+QQQX.US,D,20110718,000000,6.37527,6.37921,6.3135,6.37921,89701.051814489,0
+QQQX.US,D,20110719,000000,6.37846,6.49162,6.37846,6.46027,111131.44661469,0
+QQQX.US,D,20110720,000000,6.51802,6.52158,6.46784,6.486,88264.168414377,0
+QQQX.US,D,20110721,000000,6.52158,6.56576,6.45914,6.56042,82974.941861247,0
+QQQX.US,D,20110722,000000,6.52579,6.58627,6.50782,6.55631,67860.424132772,0
+QQQX.US,D,20110725,000000,6.47703,6.54807,6.47234,6.49827,82419.418167523,0
+QQQX.US,D,20110726,000000,6.47459,6.54142,6.45156,6.51054,126046.18947639,0
+QQQX.US,D,20110727,000000,6.49827,6.49827,6.29151,6.29544,293265.23117607,0
+QQQX.US,D,20110728,000000,6.32463,6.42012,6.3061,6.32463,127906.12553557,0
+QQQX.US,D,20110729,000000,6.23393,6.33371,6.22503,6.29299,142098.68759542,0
+QQQX.US,D,20110801,000000,6.41001,6.41001,6.22055,6.22503,205267.0731458,0
+QQQX.US,D,20110802,000000,6.22943,6.26127,6.05804,6.05804,347192.69374434,0
+QQQX.US,D,20110803,000000,6.08313,6.1407,6.01236,6.13686,287232.45752519,0
+QQQX.US,D,20110804,000000,6.03942,6.06609,5.89938,5.90875,383816.66156789,0
+QQQX.US,D,20110805,000000,6.07808,6.07808,5.76908,5.81795,511774.06621363,0
+QQQX.US,D,20110808,000000,5.74756,5.77816,5.38502,5.38502,549190.72361552,0
+QQQX.US,D,20110809,000000,5.41573,5.71648,5.38941,5.71648,359450.53770931,0
+QQQX.US,D,20110810,000000,5.76469,5.83508,5.57944,5.60116,305325.43690387,0
+QQQX.US,D,20110811,000000,5.6151,5.85212,5.6151,5.80942,149026.70904503,0
+QQQX.US,D,20110812,000000,5.92456,5.92456,5.83142,5.88834,177820.99773145,0
+QQQX.US,D,20110815,000000,5.96865,6.01236,5.9064,6.00375,94788.366871247,0
+QQQX.US,D,20110816,000000,5.96865,6.01236,5.9064,5.92456,139264.44844262,0
+QQQX.US,D,20110817,000000,5.95002,6.02603,5.84912,5.91885,144148.78368821,0
+QQQX.US,D,20110818,000000,5.75176,5.75626,5.63608,5.65872,115262.61992936,0
+QQQX.US,D,20110819,000000,5.54434,5.69373,5.52627,5.5302,152357.71457778,0
+QQQX.US,D,20110822,000000,5.60575,5.70272,5.46422,5.51804,153643.96559171,0
+QQQX.US,D,20110823,000000,5.58853,5.69373,5.53488,5.69373,185031.05428711,0
+QQQX.US,D,20110824,000000,5.71171,5.80092,5.70272,5.77321,96246.616567273,0
+QQQX.US,D,20110825,000000,5.81795,5.87121,5.70272,5.72967,57952.872718164,0
+QQQX.US,D,20110826,000000,5.69542,5.79961,5.64141,5.79961,162725.7096693,0
+QQQX.US,D,20110829,000000,5.85212,5.97764,5.85212,5.97258,161511.03574668,0
+QQQX.US,D,20110830,000000,5.97258,6.02173,5.92456,6.02173,82708.931477137,0
+QQQX.US,D,20110831,000000,6.08023,6.09924,6.01105,6.03904,117219.77263494,0
+QQQX.US,D,20110901,000000,6.03053,6.1451,6.03053,6.06189,156654.47668577,0
+QQQX.US,D,20110902,000000,5.96996,5.97858,5.90977,5.93702,98069.161608604,0
+QQQX.US,D,20110906,000000,5.78191,5.88169,5.75832,5.88169,100466.46000998,0
+QQQX.US,D,20110907,000000,5.97127,6.01592,5.92634,6.01171,95117.407828298,0
+QQQX.US,D,20110908,000000,5.95808,6.03942,5.93945,5.9899,46967.391674772,0
+QQQX.US,D,20110909,000000,5.91642,5.96248,5.83508,5.89489,94167.675974989,0
+QQQX.US,D,20110912,000000,5.85838,5.91342,5.77695,5.87196,115107.714284,0
+QQQX.US,D,20110913,000000,5.91642,5.96753,5.87729,5.95303,108281.18273997,0
+QQQX.US,D,20110914,000000,6.02603,6.08472,5.95303,6.02173,84188.547469074,0
+QQQX.US,D,20110915,000000,6.07948,6.13059,6.03053,6.08912,100920.49379812,0
+QQQX.US,D,20110916,000000,6.14743,6.17469,6.10326,6.13059,122188.50474938,0
+QQQX.US,D,20110919,000000,6.0982,6.17469,6.04391,6.16681,62938.697869337,0
+QQQX.US,D,20110920,000000,6.21081,6.24245,6.14266,6.17121,72499.046975367,0
+QQQX.US,D,20110921,000000,6.1978,6.20688,6.07583,6.08912,98031.770590758,0
+QQQX.US,D,20110922,000000,5.93561,5.95303,5.80888,5.88956,150603.54168337,0
+QQQX.US,D,20110923,000000,5.88956,5.93131,5.84566,5.91642,183661.47471913,0
+QQQX.US,D,20110926,000000,5.92634,5.97641,5.83142,5.95303,122160.7285647,0
+QQQX.US,D,20110927,000000,6.06254,6.09427,6.00375,6.02173,99220.804958286,0
+QQQX.US,D,20110928,000000,6.00375,6.07948,5.93561,5.93561,73398.568033281,0
+QQQX.US,D,20110929,000000,6.02173,6.03942,5.83508,5.89489,275369.89003459,0
+QQQX.US,D,20110930,000000,5.85258,5.90107,5.79193,5.84912,206557.59741892,0
+QQQX.US,D,20111003,000000,5.79492,5.82665,5.65048,5.6679,196943.83257311,0
+QQQX.US,D,20111004,000000,5.59976,5.65461,5.3972,5.62802,588385.05683735,0
+QQQX.US,D,20111005,000000,5.64141,5.81748,5.60453,5.81748,112271.33850162,0
+QQQX.US,D,20111006,000000,5.85258,5.93945,5.77695,5.86755,113764.8425859,0
+QQQX.US,D,20111007,000000,5.86315,5.88956,5.73182,5.80888,151855.60662384,0
+QQQX.US,D,20111010,000000,5.94432,6.01592,5.91642,5.97127,96926.064777288,0
+QQQX.US,D,20111011,000000,5.95808,6.0529,5.95808,6.01592,98964.409407337,0
+QQQX.US,D,20111012,000000,6.05804,6.10682,6.0529,6.0529,131071.542275,0
+QQQX.US,D,20111013,000000,6.08912,6.10682,5.9944,6.06609,135130.07018357,0
+QQQX.US,D,20111014,000000,6.1523,6.21081,6.12103,6.19322,123642.48118623,0
+QQQX.US,D,20111017,000000,6.18882,6.18882,6.04776,6.10326,89657.250907869,0
+QQQX.US,D,20111018,000000,6.14743,6.21081,6.04776,6.20688,102059.31737026,0
+QQQX.US,D,20111019,000000,6.20688,6.20688,6.08472,6.10682,80491.109961424,0
+QQQX.US,D,20111020,000000,6.15699,6.15699,6.02603,6.0982,64492.027582172,0
+QQQX.US,D,20111021,000000,6.20688,6.21081,6.10682,6.1523,126523.72619002,0
+QQQX.US,D,20111024,000000,6.19322,6.28766,6.18432,6.25153,160891.41316522,0
+QQQX.US,D,20111025,000000,6.28897,6.28897,6.11253,6.1363,147344.11324192,0
+QQQX.US,D,20111026,000000,6.20688,6.20688,6.05804,6.14743,88842.126718809,0
+QQQX.US,D,20111027,000000,6.28298,6.28766,6.21539,6.24685,145010.91372828,0
+QQQX.US,D,20111028,000000,6.28766,6.28766,6.23917,6.27521,58710.30790826,0
+QQQX.US,D,20111031,000000,6.20754,6.24057,6.14651,6.14651,123398.90541283,0
+QQQX.US,D,20111101,000000,6.04391,6.09025,5.99309,6.03492,89574.990668606,0
+QQQX.US,D,20111102,000000,6.08912,6.14266,6.03942,6.08472,125932.94810805,0
+QQQX.US,D,20111103,000000,6.17768,6.23852,6.09427,6.23852,91762.899370042,0
+QQQX.US,D,20111104,000000,6.19649,6.20997,6.1407,6.20641,80791.306418993,0
+QQQX.US,D,20111107,000000,6.20688,6.22055,6.12544,6.20688,51392.351558242,0
+QQQX.US,D,20111108,000000,6.22055,6.28766,6.17917,6.28766,148051.33763663,0
+QQQX.US,D,20111109,000000,6.1451,6.16859,6.06254,6.08538,74466.882828904,0
+QQQX.US,D,20111110,000000,6.1451,6.15914,6.05804,6.11253,88797.257497393,0
+QQQX.US,D,20111111,000000,6.26576,6.26576,6.13499,6.23917,136012.49820475,0
+QQQX.US,D,20111114,000000,6.24245,6.24245,6.16148,6.23393,84403.278742995,0
+QQQX.US,D,20111115,000000,6.18882,6.28766,6.17917,6.28766,73958.364986188,0
+QQQX.US,D,20111116,000000,6.21081,6.25668,6.15699,6.18882,60780.701982178,0
+QQQX.US,D,20111117,000000,6.18882,6.18882,5.97641,6.02173,199694.74317185,0
+QQQX.US,D,20111118,000000,6.06609,6.06609,5.95808,5.98484,91604.78878029,0
+QQQX.US,D,20111121,000000,5.92634,5.96753,5.85258,5.96753,153443.12241013,0
+QQQX.US,D,20111122,000000,5.96753,5.96753,5.87729,5.94432,84822.058142879,0
+QQQX.US,D,20111123,000000,5.86315,5.89938,5.80401,5.83142,154407.81067058,0
+QQQX.US,D,20111125,000000,5.78827,5.83508,5.78481,5.78827,41582.016790036,0
+QQQX.US,D,20111128,000000,6.00815,6.00815,5.84912,5.90875,100813.66231856,0
+QQQX.US,D,20111129,000000,5.93131,5.94432,5.84566,5.90378,73774.61484134,0
+QQQX.US,D,20111130,000000,6.04157,6.09025,5.96557,6.09025,187590.73653743,0
+QQQX.US,D,20111201,000000,6.0982,6.1392,6.07124,6.11656,69155.221665067,0
+QQQX.US,D,20111202,000000,6.17768,6.17768,6.08538,6.10813,87665.912128827,0
+QQQX.US,D,20111205,000000,6.17768,6.19649,6.12666,6.15015,76774.44278745,0
+QQQX.US,D,20111206,000000,6.1451,6.19649,6.12291,6.18217,71577.091306744,0
+QQQX.US,D,20111207,000000,6.15512,6.18217,6.07209,6.17768,84876.542197456,0
+QQQX.US,D,20111208,000000,6.09924,6.18217,6.06254,6.07209,88022.729270566,0
+QQQX.US,D,20111209,000000,6.10813,6.17308,6.09427,6.15015,59004.094477057,0
+QQQX.US,D,20111212,000000,6.10438,6.1451,6.03053,6.09427,84783.598810237,0
+QQQX.US,D,20111213,000000,6.10813,6.17308,6.05804,6.06254,198348.66652935,0
+QQQX.US,D,20111214,000000,5.98803,6.04776,5.94647,5.95068,134001.92975938,0
+QQQX.US,D,20111215,000000,6.03904,6.03904,5.87261,5.93318,127046.13212509,0
+QQQX.US,D,20111216,000000,5.91464,6.02051,5.91464,5.9606,66113.729441928,0
+QQQX.US,D,20111219,000000,6.02051,6.02051,5.85838,5.86315,89243.813081963,0
+QQQX.US,D,20111220,000000,5.98803,6.04391,5.97858,5.99309,102701.37456243,0
+QQQX.US,D,20111221,000000,6.02051,6.02051,5.93318,5.97409,72582.375529426,0
+QQQX.US,D,20111222,000000,6.02051,6.02051,5.95555,5.97858,114933.57897231,0
+QQQX.US,D,20111223,000000,6.0529,6.0529,5.96996,5.98316,101793.30698615,0
+QQQX.US,D,20111227,000000,6.01105,6.0529,5.97858,6.03904,151302.2195597,0
+QQQX.US,D,20111228,000000,6.06693,6.07209,5.96996,6.01105,207393.0195891,0
+QQQX.US,D,20111229,000000,6.02051,6.03904,5.95068,5.96557,126537.61428237,0
+QQQX.US,D,20111230,000000,5.92129,6.04157,5.83508,6.02781,157608.48179827,0
+QQQX.US,D,20120103,000000,6.12666,6.15512,6.09025,6.15512,170560.7303804,0
+QQQX.US,D,20120104,000000,6.18217,6.18217,6.02547,6.11253,289934.22564332,0
+QQQX.US,D,20120105,000000,6.08538,6.21932,6.08538,6.20641,190023.28932706,0
+QQQX.US,D,20120106,000000,6.24685,6.31593,6.24198,6.30797,169051.20157419,0
+QQQX.US,D,20120109,000000,6.31593,6.33961,6.2987,6.2987,123710.85333315,0
+QQQX.US,D,20120110,000000,6.33961,6.41871,6.33961,6.3676,217580.46948017,0
+QQQX.US,D,20120111,000000,6.37218,6.43143,6.3676,6.42816,141929.89385771,0
+QQQX.US,D,20120112,000000,6.41404,6.44201,6.37659,6.39605,110518.233922,0
+QQQX.US,D,20120113,000000,6.41404,6.41404,6.33961,6.38585,128187.09232681,0
+QQQX.US,D,20120117,000000,6.43425,6.44894,6.37705,6.39727,111053.45963461,0
+QQQX.US,D,20120118,000000,6.41404,6.45549,6.41404,6.45549,85111.571452493,0
+QQQX.US,D,20120119,000000,6.46907,6.51671,6.44201,6.489,228790.29663063,0
+QQQX.US,D,20120120,000000,6.47936,6.51193,6.44201,6.49162,85084.863582603,0
+QQQX.US,D,20120123,000000,6.49162,6.54413,6.47936,6.53385,120157.63832291,0
+QQQX.US,D,20120124,000000,6.52495,6.54891,6.47936,6.50117,159494.05741255,0
+QQQX.US,D,20120125,000000,6.53385,6.63616,6.53385,6.63063,133552.16923043,0
+QQQX.US,D,20120126,000000,6.61387,6.64168,6.54891,6.58889,92465.850505563,0
+QQQX.US,D,20120127,000000,6.58064,6.63616,6.57138,6.62632,101057.23809196,0
+QQQX.US,D,20120130,000000,6.57606,6.64168,6.55294,6.60413,174254.96294367,0
+QQQX.US,D,20120131,000000,6.68445,6.68445,6.61809,6.68033,136126.80788788,0
+QQQX.US,D,20120201,000000,6.68745,6.75606,6.659,6.73425,155576.547057,0
+QQQX.US,D,20120202,000000,6.74613,6.80286,6.73425,6.76168,158197.12325066,0
+QQQX.US,D,20120203,000000,6.77506,6.88159,6.77506,6.82149,238545.07902947,0
+QQQX.US,D,20120206,000000,6.80286,6.82149,6.77085,6.77918,149147.42861694,0
+QQQX.US,D,20120207,000000,6.76954,6.82589,6.7321,6.82224,111771.36717726,0
+QQQX.US,D,20120208,000000,6.86866,6.88738,6.83019,6.87307,174119.28696462,0
+QQQX.US,D,20120209,000000,6.90715,6.97781,6.88738,6.93916,192843.64038751,0
+QQQX.US,D,20120210,000000,6.8902,6.92315,6.84872,6.89929,154637.49835165,0
+QQQX.US,D,20120213,000000,6.91809,6.9605,6.89929,6.93701,133608.78991459,0
+QQQX.US,D,20120214,000000,6.94215,6.94215,6.88159,6.90957,163477.80328542,0
+QQQX.US,D,20120215,000000,6.9459,6.99223,6.84452,6.85866,230434.4331011,0
+QQQX.US,D,20120216,000000,6.91388,6.96901,6.82589,6.94215,176840.28474908,0
+QQQX.US,D,20120217,000000,6.94215,6.98726,6.87653,6.87653,104855.09719039,0
+QQQX.US,D,20120221,000000,6.91809,6.95517,6.8859,6.92315,133684.64026508,0
+QQQX.US,D,20120222,000000,6.9459,6.97481,6.91809,6.9459,187321.52120893,0
+QQQX.US,D,20120223,000000,7.05625,7.05625,6.90957,6.99579,176535.81503232,0
+QQQX.US,D,20120224,000000,7.01478,7.05625,7.00074,7.02807,178588.04775471,0
+QQQX.US,D,20120227,000000,6.99579,7.04755,6.98726,7.02807,144669.05299369,0
+QQQX.US,D,20120228,000000,7.05625,7.13526,7.01105,7.06665,179055.9696352,0
+QQQX.US,D,20120229,000000,7.054,7.11682,7.00682,7.0688,144612.43230951,0
+QQQX.US,D,20120301,000000,7.14583,7.14583,7.05269,7.11756,142156.37659438,0
+QQQX.US,D,20120302,000000,7.12767,7.15238,7.07619,7.1375,131179.44206936,0
+QQQX.US,D,20120305,000000,7.12262,7.15238,6.97266,7.02012,192367.17198866,0
+QQQX.US,D,20120306,000000,6.93916,6.95386,6.84957,6.87307,288581.73911207,0
+QQQX.US,D,20120307,000000,6.9487,6.96742,6.89751,6.92484,207123.8042606,0
+QQQX.US,D,20120308,000000,6.92484,7.05625,6.92484,7.05326,115757.24967974,0
+QQQX.US,D,20120309,000000,7.05625,7.1375,7.05326,7.10502,182063.27578488,0
+QQQX.US,D,20120312,000000,7.15238,7.15238,7.03772,7.08939,116015.78186027,0
+QQQX.US,D,20120313,000000,7.18646,7.23148,7.15622,7.22306,160522.84456073,0
+QQQX.US,D,20120314,000000,7.2458,7.24946,7.19909,7.23672,151964.57473299,0
+QQQX.US,D,20120315,000000,7.24946,7.29261,7.24206,7.27444,103281.46949645,0
+QQQX.US,D,20120316,000000,7.2458,7.31873,7.22306,7.25554,118249.62809793,0
+QQQX.US,D,20120319,000000,7.27444,7.29261,7.22306,7.26013,160815.56281473,0
+QQQX.US,D,20120320,000000,7.26987,7.26987,7.22306,7.25554,110307.77590726,0
+QQQX.US,D,20120321,000000,7.28016,7.31873,7.24946,7.28971,100728.19713491,0
+QQQX.US,D,20120322,000000,7.24206,7.28971,7.21332,7.21332,119176.92534053,0
+QQQX.US,D,20120323,000000,7.26013,7.27444,7.19909,7.24946,144557.94825493,0
+QQQX.US,D,20120326,000000,7.31873,7.36459,7.30815,7.36459,221019.37480728,0
+QQQX.US,D,20120327,000000,7.36459,7.41261,7.35092,7.40147,153195.27337755,0
+QQQX.US,D,20120328,000000,7.43938,7.44939,7.35635,7.41261,158916.09910811,0
+QQQX.US,D,20120329,000000,7.4069,7.42159,7.32246,7.3732,182355.99403888,0
+QQQX.US,D,20120330,000000,7.38069,7.49778,7.35252,7.44313,316674.14497776,0
+QQQX.US,D,20120402,000000,7.46353,7.61807,7.39679,7.57595,251418.27231673,0
+QQQX.US,D,20120403,000000,7.56181,7.56181,7.35092,7.47289,188242.40856276,0
+QQQX.US,D,20120404,000000,7.47757,7.51107,7.43386,7.49694,148234.01946668,0
+QQQX.US,D,20120405,000000,7.45969,7.60066,7.45969,7.5957,160638.22255865,0
+QQQX.US,D,20120409,000000,7.57108,7.61807,7.46353,7.58316,174376.75083037,0
+QQQX.US,D,20120410,000000,7.61807,7.61807,7.24206,7.33033,304488.94641889,0
+QQQX.US,D,20120411,000000,7.42159,7.46353,7.31873,7.3922,170650.46882323,0
+QQQX.US,D,20120412,000000,7.44397,7.61807,7.43068,7.58699,182556.83722045,0
+QQQX.US,D,20120413,000000,7.58316,7.60066,7.42159,7.44939,161431.98045181,0
+QQQX.US,D,20120416,000000,7.54356,7.54356,7.26987,7.29644,211732.51428892,0
+QQQX.US,D,20120417,000000,7.29261,7.42159,7.27444,7.37854,106638.11458429,0
+QQQX.US,D,20120418,000000,7.40147,7.46353,7.35092,7.44397,113967.82239707,0
+QQQX.US,D,20120419,000000,7.44397,7.49694,7.29644,7.36459,123772.8155913,0
+QQQX.US,D,20120420,000000,7.43068,7.49152,7.33482,7.4069,107894.45278395,0
+QQQX.US,D,20120423,000000,7.38837,7.4069,7.32706,7.3732,137957.89944757,0
+QQQX.US,D,20120424,000000,7.38229,7.4069,7.30196,7.35635,169010.60561196,0
+QQQX.US,D,20120425,000000,7.50566,7.54356,7.47757,7.54356,125662.66446475,0
+QQQX.US,D,20120426,000000,7.54356,7.58316,7.41692,7.49694,214154.38393059,0
+QQQX.US,D,20120427,000000,7.41692,7.49694,7.39679,7.48683,139071.08346462,0
+QQQX.US,D,20120430,000000,7.49227,7.53055,7.44313,7.51107,80456.923887964,0
+QQQX.US,D,20120501,000000,7.50566,7.56557,7.43938,7.48216,148346.19252021,0
+QQQX.US,D,20120502,000000,7.48216,7.50173,7.34006,7.45969,243011.70318997,0
+QQQX.US,D,20120503,000000,7.48216,7.50566,7.41261,7.46728,90535.405669871,0
+QQQX.US,D,20120504,000000,7.46353,7.46353,7.22306,7.29261,138040.15968684,0
+QQQX.US,D,20120507,000000,7.20294,7.31873,7.14781,7.24946,174909.83991338,0
+QQQX.US,D,20120508,000000,7.23148,7.26463,7.08143,7.19536,250972.78504695,0
+QQQX.US,D,20120509,000000,7.07085,7.20742,6.99148,7.15622,170318.2229218,0
+QQQX.US,D,20120510,000000,7.21258,7.23148,7.11167,7.20649,118938.6911411,0
+QQQX.US,D,20120511,000000,7.1375,7.22849,7.1375,7.20294,134915.33890964,0
+QQQX.US,D,20120514,000000,7.14781,7.16156,7.08667,7.10043,125894.4887754,0
+QQQX.US,D,20120515,000000,7.06224,7.12767,7.00682,7.08667,133769.03713394,0
+QQQX.US,D,20120516,000000,7.10951,7.12767,6.98633,7.02012,96870.512407915,0
+QQQX.US,D,20120517,000000,7.04755,7.04755,6.80286,6.83019,251525.10379628,0
+QQQX.US,D,20120518,000000,6.82224,6.84012,6.60975,6.62773,273489.6559943,0
+QQQX.US,D,20120521,000000,6.68876,6.80286,6.65122,6.79275,230071.20607059,0
+QQQX.US,D,20120522,000000,6.8595,6.96742,6.79791,6.836,131903.75950078,0
+QQQX.US,D,20120523,000000,6.75456,6.85453,6.73687,6.84012,142378.58607187,0
+QQQX.US,D,20120524,000000,6.91668,7.00074,6.85453,6.92484,131623.86102433,0
+QQQX.US,D,20120525,000000,6.88738,6.96742,6.87812,6.92484,68655.250340715,0
+QQQX.US,D,20120529,000000,6.92484,7.0673,6.9107,7.01029,131833.25072427,0
+QQQX.US,D,20120530,000000,6.95386,7.02807,6.90715,7.02012,125653.0496316,0
+QQQX.US,D,20120531,000000,7.02088,7.02088,6.90957,7.01478,80381.073537475,0
+QQQX.US,D,20120601,000000,6.90443,6.90443,6.76018,6.76523,156951.46819896,0
+QQQX.US,D,20120604,000000,6.836,6.84517,6.72236,6.84517,103922.45837383,0
+QQQX.US,D,20120605,000000,6.8037,6.91472,6.76523,6.87082,128923.161221,0
+QQQX.US,D,20120606,000000,6.95301,6.98633,6.9326,6.98633,113135.60517128,0
+QQQX.US,D,20120607,000000,6.84648,7.0733,6.84648,6.91472,117155.67374721,0
+QQQX.US,D,20120608,000000,6.9384,7.054,6.89882,7.03407,143196.91520532,0
+QQQX.US,D,20120611,000000,7.11682,7.11682,6.9384,6.96162,104352.98923646,0
+QQQX.US,D,20120612,000000,6.95749,7.08227,6.95749,7.04876,188248.81845153,0
+QQQX.US,D,20120613,000000,7.07863,7.07863,6.98633,7.02088,141003.6649299,0
+QQQX.US,D,20120614,000000,7.054,7.08743,6.95749,7.04437,82847.812400567,0
+QQQX.US,D,20120615,000000,7.01478,7.07863,7.01105,7.04437,80200.528337014,0
+QQQX.US,D,20120618,000000,7.03847,7.12656,6.96677,7.12065,99580.827044412,0
+QQQX.US,D,20120619,000000,7.15463,7.26527,7.11682,7.23148,175714.28095448,0
+QQQX.US,D,20120620,000000,7.26527,7.28971,7.20208,7.26068,99345.797789375,0
+QQQX.US,D,20120621,000000,7.28971,7.28971,7.08227,7.09763,112553.37360766,0
+QQQX.US,D,20120622,000000,7.19909,7.29804,7.1302,7.29419,183038.64719328,0
+QQQX.US,D,20120625,000000,7.2224,7.2458,7.1404,7.23148,111158.15448458,0
+QQQX.US,D,20120626,000000,7.27061,7.29804,7.18852,7.19909,103984.42063197,0
+QQQX.US,D,20120627,000000,7.27061,7.32098,7.20208,7.23672,150427.26974209,0
+QQQX.US,D,20120628,000000,7.25554,7.281,7.15996,7.281,192807.31768446,0
+QQQX.US,D,20120629,000000,7.34858,7.41148,7.33642,7.36178,140224.86344389,0
+QQQX.US,D,20120702,000000,7.41148,7.45566,7.38706,7.41981,152985.88367761,0
+QQQX.US,D,20120703,000000,7.45969,7.51651,7.39539,7.47289,122109.44945452,0
+QQQX.US,D,20120705,000000,7.39539,7.48683,7.33642,7.44313,99015.688517528,0
+QQQX.US,D,20120706,000000,7.42449,7.50173,7.325,7.45566,103652.17473053,0
+QQQX.US,D,20120709,000000,7.48309,7.51651,7.41617,7.49227,103608.37382391,0
+QQQX.US,D,20120710,000000,7.47289,7.55124,7.42992,7.44874,116297.81696632,0
+QQQX.US,D,20120711,000000,7.44874,7.50724,7.27061,7.36178,167193.4021446,0
+QQQX.US,D,20120712,000000,7.33183,7.36777,7.25554,7.35841,77754.087455037,0
+QQQX.US,D,20120713,000000,7.34858,7.45566,7.3102,7.43311,66562.421656089,0
+QQQX.US,D,20120716,000000,7.48309,7.50173,7.39922,7.43854,75136.716205761,0
+QQQX.US,D,20120717,000000,7.46728,7.51651,7.38706,7.42449,120347.79835654,0
+QQQX.US,D,20120718,000000,7.39922,7.52597,7.37601,7.50173,161011.06442233,0
+QQQX.US,D,20120719,000000,7.50724,7.58887,7.49778,7.54103,132641.96502455,0
+QQQX.US,D,20120720,000000,7.54103,7.58887,7.52044,7.58887,92007.54345824,0
+QQQX.US,D,20120723,000000,7.55863,7.61255,7.43311,7.54581,100282.70986514,0
+QQQX.US,D,20120724,000000,7.60628,7.60628,7.47289,7.5562,125645.57142802,0
+QQQX.US,D,20120725,000000,7.50724,7.5562,7.46728,7.50724,165490.50836038,0
+QQQX.US,D,20120726,000000,7.56809,7.61255,7.53514,7.58887,87914.829476208,0
+QQQX.US,D,20120727,000000,7.55863,7.63642,7.50724,7.62294,160897.82305399,0
+QQQX.US,D,20120730,000000,7.5737,7.63642,7.5737,7.63314,74719.005120672,0
+QQQX.US,D,20120731,000000,7.64981,7.65542,7.603,7.61255,122554.93672429,0
+QQQX.US,D,20120801,000000,7.6602,7.68424,7.54581,7.54581,108807.8619342,0
+QQQX.US,D,20120802,000000,7.53514,7.58699,7.48683,7.53055,57646.26637182,0
+QQQX.US,D,20120803,000000,7.64981,7.69324,7.59832,7.62762,131004.23844286,0
+QQQX.US,D,20120806,000000,7.67639,7.6997,7.63642,7.6997,92387.863525481,0
+QQQX.US,D,20120807,000000,7.6997,7.70933,7.67639,7.70933,133561.78406359,0
+QQQX.US,D,20120808,000000,7.68996,7.70933,7.65542,7.67947,89612.381686453,0
+QQQX.US,D,20120809,000000,7.6997,7.70933,7.67639,7.6997,104972.61181792,0
+QQQX.US,D,20120810,000000,7.70456,7.70456,7.6602,7.68424,57261.673045395,0
+QQQX.US,D,20120813,000000,7.70456,7.70933,7.67152,7.68424,149989.26067589,0
+QQQX.US,D,20120814,000000,7.70456,7.75212,7.68996,7.71814,111066.27941216,0
+QQQX.US,D,20120815,000000,7.68424,7.73443,7.68424,7.73443,116002.96208273,0
+QQQX.US,D,20120816,000000,7.73443,7.7569,7.73443,7.74724,161770.63624202,0
+QQQX.US,D,20120817,000000,7.7569,7.76737,7.75212,7.7569,137674.79602674,0
+QQQX.US,D,20120820,000000,7.76737,7.76737,7.7231,7.7569,88774.822886685,0
+QQQX.US,D,20120821,000000,7.76737,7.80529,7.68424,7.7231,144841.05167579,0
+QQQX.US,D,20120822,000000,7.63642,7.7772,7.63642,7.7772,109298.2184254,0
+QQQX.US,D,20120823,000000,7.73443,7.75212,7.64185,7.73443,98205.905902444,0
+QQQX.US,D,20120824,000000,7.71336,7.76737,7.68424,7.70933,106247.1113691,0
+QQQX.US,D,20120827,000000,7.74724,7.7772,7.6602,7.70933,190037.1774194,0
+QQQX.US,D,20120828,000000,7.49778,7.68996,7.44874,7.67152,216101.92180302,0
+QQQX.US,D,20120829,000000,7.68996,7.82654,7.68996,7.82654,112897.37097185,0
+QQQX.US,D,20120830,000000,7.75212,7.78441,7.67639,7.74323,61352.250397836,0
+QQQX.US,D,20120831,000000,7.73443,7.8094,7.70456,7.80529,105728.97869322,0
+QQQX.US,D,20120904,000000,7.7569,7.82654,7.68996,7.74724,87394.560170739,0
+QQQX.US,D,20120905,000000,7.70933,7.7569,7.68424,7.75212,51401.966391403,0
+QQQX.US,D,20120906,000000,7.7231,7.83533,7.7231,7.81418,171872.62094942,0
+QQQX.US,D,20120907,000000,7.8094,7.92594,7.77149,7.8708,111837.6026946,0
+QQQX.US,D,20120910,000000,7.93502,7.94382,7.84291,7.84291,104438.45442011,0
+QQQX.US,D,20120911,000000,7.83533,7.91021,7.78114,7.84684,94554.405931005,0
+QQQX.US,D,20120912,000000,7.92351,8.09415,7.86181,7.87493,81176.968060213,0
+QQQX.US,D,20120913,000000,7.90872,8.01636,7.83879,7.91359,129355.82871323,0
+QQQX.US,D,20120914,000000,7.99455,8.09415,7.82073,7.88242,196125.50343967,0
+QQQX.US,D,20120917,000000,7.83533,7.96619,7.83533,7.89954,76587.487698217,0
+QQQX.US,D,20120918,000000,7.86584,8.02722,7.86584,7.90872,87424.472985017,0
+QQQX.US,D,20120919,000000,7.96619,8.02722,7.92351,8.01636,73529.970753143,0
+QQQX.US,D,20120920,000000,7.9528,8.03303,7.92351,7.97115,92008.611773035,0
+QQQX.US,D,20120921,000000,8.03723,8.07056,8.00213,8.07056,130613.23522767,0
+QQQX.US,D,20120924,000000,8.00972,8.07056,7.9528,7.97527,127896.5107024,0
+QQQX.US,D,20120925,000000,7.99802,8.04145,7.96619,7.99802,129317.36938058,0
+QQQX.US,D,20120926,000000,7.94158,8.03723,7.92837,7.96619,137622.44860175,0
+QQQX.US,D,20120927,000000,7.98202,8.04575,7.93239,8.03303,118352.18631831,0
+QQQX.US,D,20120928,000000,7.99455,8.04575,7.78441,7.89954,190308.52937749,0
+QQQX.US,D,20121001,000000,8.04575,8.04575,7.89954,7.89954,110069.54170783,0
+QQQX.US,D,20121002,000000,7.97115,7.97115,7.74491,7.79649,124422.35098703,0
+QQQX.US,D,20121003,000000,7.81033,7.88242,7.79564,7.86089,106491.7554573,0
+QQQX.US,D,20121004,000000,7.85358,7.91929,7.81033,7.91929,127769.38124172,0
+QQQX.US,D,20121005,000000,7.91929,8.00213,7.85358,7.96619,93534.165301186,0
+QQQX.US,D,20121008,000000,7.91359,7.91359,7.76662,7.79077,148315.21139114,0
+QQQX.US,D,20121009,000000,7.74153,7.85358,7.69726,7.85358,322670.5959256,0
+QQQX.US,D,20121010,000000,7.80613,7.90535,7.80613,7.84684,215036.81195178,0
+QQQX.US,D,20121011,000000,7.79649,7.86089,7.71187,7.73676,130149.58660637,0
+QQQX.US,D,20121012,000000,7.70213,7.78441,7.64822,7.71749,97266.857197092,0
+QQQX.US,D,20121015,000000,7.84375,7.91929,7.78441,7.91359,225227.46678723,0
+QQQX.US,D,20121016,000000,7.97115,7.99455,7.85358,7.95954,97844.815501524,0
+QQQX.US,D,20121017,000000,7.91929,7.99455,7.87493,7.9528,44397.026276503,0
+QQQX.US,D,20121018,000000,7.94158,7.9528,7.85358,7.94785,106116.77696403,0
+QQQX.US,D,20121019,000000,7.94158,7.9528,7.78029,7.83879,133149.41455248,0
+QQQX.US,D,20121022,000000,7.86089,7.9528,7.73265,7.93671,183600.58077577,0
+QQQX.US,D,20121023,000000,7.75052,7.84684,7.7216,7.74153,207171.87842641,0
+QQQX.US,D,20121024,000000,7.81033,7.88822,7.49152,7.62912,274443.66110678,0
+QQQX.US,D,20121025,000000,7.61396,7.7216,7.43226,7.7216,213544.3761823,0
+QQQX.US,D,20121026,000000,7.67789,7.7216,7.60787,7.63857,131557.625507,0
+QQQX.US,D,20121031,000000,7.5957,7.68753,7.53448,7.56416,120111.7007867,0
+QQQX.US,D,20121101,000000,7.56416,7.70841,7.56013,7.63857,177453.49744177,0
+QQQX.US,D,20121102,000000,7.67789,7.69249,7.58073,7.60787,63063.690700425,0
+QQQX.US,D,20121105,000000,7.62434,7.69249,7.6045,7.66909,59938.869923226,0
+QQQX.US,D,20121106,000000,7.72712,7.72712,7.64419,7.71187,76546.891735983,0
+QQQX.US,D,20121107,000000,7.64822,7.65851,7.48122,7.56893,145095.31059714,0
+QQQX.US,D,20121108,000000,7.56893,7.56893,7.43226,7.45875,123292.07393327,0
+QQQX.US,D,20121109,000000,7.40297,7.45875,7.14341,7.16671,507389.7022924,0
+QQQX.US,D,20121112,000000,7.15772,7.24946,7.15772,7.18777,142333.71685045,0
+QQQX.US,D,20121113,000000,7.18337,7.21651,7.11822,7.12196,116421.74148261,0
+QQQX.US,D,20121114,000000,7.19236,7.20517,6.98549,6.98549,250271.97054102,0
+QQQX.US,D,20121115,000000,7.04942,7.04942,6.5872,6.81438,579835.33352799,0
+QQQX.US,D,20121116,000000,6.82364,7.07965,6.7657,7.06964,228351.21924963,0
+QQQX.US,D,20121119,000000,7.19236,7.25554,7.16297,7.25554,165380.47193643,0
+QQQX.US,D,20121120,000000,7.21117,7.3102,7.18777,7.28971,107345.33897901,0
+QQQX.US,D,20121121,000000,7.32098,7.36375,7.23073,7.34924,109358.04405395,0
+QQQX.US,D,20121123,000000,7.36375,7.43226,7.3278,7.43226,64461.0464531,0
+QQQX.US,D,20121126,000000,7.3922,7.50173,7.32098,7.50173,108948.87948723,0
+QQQX.US,D,20121127,000000,7.56416,7.56893,7.44575,7.54581,152844.86612458,0
+QQQX.US,D,20121128,000000,7.49152,7.61396,7.40811,7.60787,94908.018128356,0
+QQQX.US,D,20121129,000000,7.5957,7.66909,7.58541,7.61807,88752.388275976,0
+QQQX.US,D,20121130,000000,7.64822,7.682,7.5562,7.66254,74895.277061949,0
+QQQX.US,D,20121203,000000,7.68753,7.71682,7.64822,7.69249,100440.82045489,0
+QQQX.US,D,20121204,000000,7.682,7.72638,7.56416,7.58073,137910.89359657,0
+QQQX.US,D,20121205,000000,7.54581,7.64419,7.51107,7.58943,95406.921137912,0
+QQQX.US,D,20121206,000000,7.53448,7.64419,7.53448,7.62912,85083.795267808,0
+QQQX.US,D,20121207,000000,7.61396,7.70841,7.51107,7.69726,93198.714455359,0
+QQQX.US,D,20121210,000000,7.69726,7.69726,7.46268,7.56893,116282.86055919,0
+QQQX.US,D,20121211,000000,7.54103,7.75052,7.54103,7.72712,194443.97595135,0
+QQQX.US,D,20121212,000000,7.76251,7.78273,7.64185,7.65131,198781.33402158,0
+QQQX.US,D,20121213,000000,7.64335,7.70297,7.58465,7.6235,95913.302351038,0
+QQQX.US,D,20121214,000000,7.57202,7.6981,7.55779,7.59832,57934.711366638,0
+QQQX.US,D,20121217,000000,7.58465,7.72226,7.58465,7.72226,76265.924944734,0
+QQQX.US,D,20121218,000000,7.70297,7.80368,7.60628,7.682,203339.83325451,0
+QQQX.US,D,20121219,000000,7.73349,7.73349,7.62836,7.66909,101208.93879294,0
+QQQX.US,D,20121220,000000,7.57764,7.6981,7.57764,7.65131,62245.361566976,0
+QQQX.US,D,20121221,000000,7.50331,7.61732,7.38837,7.57764,73562.020197012,0
+QQQX.US,D,20121224,000000,7.62836,7.62836,7.46268,7.54356,66193.8530516,0
+QQQX.US,D,20121226,000000,7.52671,7.57764,7.45408,7.54918,130854.67437148,0
+QQQX.US,D,20121227,000000,7.53224,7.55461,7.39763,7.47757,127327.09891633,0
+QQQX.US,D,20121228,000000,7.38837,7.4464,7.34858,7.3732,122895.72914409,0
+QQQX.US,D,20121231,000000,7.49854,7.5942,7.35925,7.54918,181260.97137336,0
+QQQX.US,D,20130102,000000,7.75774,7.75774,7.682,7.7481,167269.25249509,0
+QQQX.US,D,20130103,000000,7.69249,7.75774,7.68753,7.75774,199816.53105854,0
+QQQX.US,D,20130104,000000,7.70297,7.80697,7.70297,7.80697,190011.53786432,0
+QQQX.US,D,20130107,000000,7.77795,7.92014,7.74323,7.92014,182855.96536323,0
+QQQX.US,D,20130108,000000,7.8708,7.92258,7.82971,7.92258,140752.61095293,0
+QQQX.US,D,20130109,000000,7.90872,7.98379,7.90872,7.96619,109525.76947687,0
+QQQX.US,D,20130110,000000,8.0071,8.0188,7.90872,8.0188,186143.16998936,0
+QQQX.US,D,20130111,000000,7.96273,8.03397,7.9603,8.03397,113228.5485585,0
+QQQX.US,D,20130114,000000,7.96619,8.0071,7.92258,7.96619,136211.20475674,0
+QQQX.US,D,20130115,000000,7.9528,7.98875,7.85929,7.98875,71755.499877613,0
+QQQX.US,D,20130116,000000,8.00297,8.02385,7.95693,8.02385,89185.055768204,0
+QQQX.US,D,20130117,000000,8.05746,8.10267,8.03986,8.07234,79998.616840642,0
+QQQX.US,D,20130118,000000,8.0642,8.12046,8.0642,8.12046,94920.837905904,0
+QQQX.US,D,20130122,000000,8.12046,8.20938,8.09668,8.12476,241027.8426145,0
+QQQX.US,D,20130123,000000,8.17325,8.20938,8.12476,8.18757,118597.89872129,0
+QQQX.US,D,20130124,000000,8.18757,8.18757,8.07234,8.09668,184786.41019892,0
+QQQX.US,D,20130125,000000,8.12046,8.25524,7.90872,8.13412,125060.13492002,0
+QQQX.US,D,20130128,000000,8.13412,8.18251,8.09668,8.18251,106378.51408896,0
+QQQX.US,D,20130129,000000,8.20338,8.22754,8.15958,8.22754,70274.81557088,0
+QQQX.US,D,20130130,000000,8.22754,8.22754,8.1519,8.19712,117186.65487628,0
+QQQX.US,D,20130131,000000,8.18251,8.1944,8.13664,8.13664,72567.419122287,0
+QQQX.US,D,20130201,000000,8.18757,8.22407,8.17914,8.21378,40874.792395334,0
+QQQX.US,D,20130204,000000,8.15958,8.20423,8.05746,8.07234,97819.17594643,0
+QQQX.US,D,20130205,000000,8.0934,8.19346,8.0934,8.14863,108061.10989206,0
+QQQX.US,D,20130206,000000,8.14863,8.19346,8.07711,8.08394,77509.44336684,0
+QQQX.US,D,20130207,000000,8.09668,8.14517,8.05746,8.12224,71487.352863911,0
+QQQX.US,D,20130208,000000,8.12476,8.18251,8.089,8.10773,52886.923957319,0
+QQQX.US,D,20130211,000000,8.11371,8.13412,8.08394,8.08394,79362.969537245,0
+QQQX.US,D,20130212,000000,8.089,8.10773,8.06737,8.09668,55855.770774356,0
+QQQX.US,D,20130213,000000,8.0934,8.11971,8.0481,8.089,46688.561513115,0
+QQQX.US,D,20130214,000000,8.05746,8.089,8.01131,8.04388,91016.147327901,0
+QQQX.US,D,20130215,000000,8.07889,8.089,8.0188,8.06737,49868.934659684,0
+QQQX.US,D,20130219,000000,8.08394,8.12897,8.0188,8.03986,124505.67954109,0
+QQQX.US,D,20130220,000000,8.0188,8.03397,7.96619,8.0071,178513.26571903,0
+QQQX.US,D,20130221,000000,7.97293,8.02806,7.8708,7.93746,154481.52439148,0
+QQQX.US,D,20130222,000000,7.96273,7.98379,7.93746,7.9603,55058.807936821,0
+QQQX.US,D,20130225,000000,7.96273,8.02806,7.85929,7.8708,98237.955346313,0
+QQQX.US,D,20130226,000000,7.91275,7.93324,7.83374,7.93324,107838.90041457,0
+QQQX.US,D,20130227,000000,7.91275,8.02385,7.90451,7.97705,81882.055825324,0
+QQQX.US,D,20130228,000000,7.99455,8.03397,7.99044,8.02385,99342.592844988,0
+QQQX.US,D,20130301,000000,7.97293,8.11793,7.94878,8.11371,133842.75085484,0
+QQQX.US,D,20130304,000000,8.07889,8.09584,7.98379,8.05746,141419.2393854,0
+QQQX.US,D,20130305,000000,8.07889,8.19346,8.07889,8.18251,122388.27961618,0
+QQQX.US,D,20130306,000000,8.20338,8.20938,8.14264,8.16547,103356.25153215,0
+QQQX.US,D,20130307,000000,8.14863,8.25524,8.08657,8.20938,163653.00691191,0
+QQQX.US,D,20130308,000000,8.23278,8.25524,8.18757,8.24747,85166.05550707,0
+QQQX.US,D,20130311,000000,8.24747,8.24747,8.16969,8.24747,68199.079922984,0
+QQQX.US,D,20130312,000000,8.23278,8.25524,8.19712,8.25524,86033.527121116,0
+QQQX.US,D,20130313,000000,8.22407,8.30532,8.19346,8.24841,92572.681985124,0
+QQQX.US,D,20130314,000000,8.22838,8.29924,8.21986,8.24841,81828.640085543,0
+QQQX.US,D,20130315,000000,8.27865,8.27865,8.20338,8.2604,105348.65862598,0
+QQQX.US,D,20130318,000000,8.17839,8.2604,8.15874,8.24841,71660.419860803,0
+QQQX.US,D,20130319,000000,8.27865,8.28978,8.14264,8.18757,149063.03174808,0
+QQQX.US,D,20130320,000000,8.20338,8.26301,8.16388,8.19712,83981.294398724,0
+QQQX.US,D,20130321,000000,8.14685,8.24401,8.1359,8.21378,104390.38025431,0
+QQQX.US,D,20130322,000000,8.18158,8.27865,8.17839,8.23961,80032.802914101,0
+QQQX.US,D,20130325,000000,8.18757,8.27772,8.18158,8.25524,75875.990044332,0
+QQQX.US,D,20130326,000000,8.27865,8.32171,8.26554,8.29588,120394.80420754,0
+QQQX.US,D,20130327,000000,8.30008,8.30008,8.25524,8.2604,86250.395024627,0
+QQQX.US,D,20130328,000000,8.29588,8.29588,8.21986,8.24401,184542.83442552,0
+QQQX.US,D,20130401,000000,8.31656,8.31656,8.0831,8.10529,175339.30246123,0
+QQQX.US,D,20130402,000000,8.15874,8.21378,8.06551,8.08825,151336.40563317,0
+QQQX.US,D,20130403,000000,8.05062,8.1359,7.89224,7.91275,167565.17569347,0
+QQQX.US,D,20130404,000000,7.96703,8.00448,7.93746,7.94251,68095.45338781,0
+QQQX.US,D,20130405,000000,7.91864,7.94934,7.83225,7.94251,87496.050076323,0
+QQQX.US,D,20130408,000000,7.93324,7.93746,7.84535,7.90778,59668.586279935,0
+QQQX.US,D,20130409,000000,7.91275,8.02142,7.90375,7.96114,94102.508772456,0
+QQQX.US,D,20130410,000000,7.94251,8.09162,7.90778,8.03143,151061.84873069,0
+QQQX.US,D,20130411,000000,8.0071,8.04481,7.99044,7.99548,70234.219608646,0
+QQQX.US,D,20130412,000000,7.99548,8.11119,7.93746,8.11119,82807.216438334,0
+QQQX.US,D,20130415,000000,8.05971,8.05971,7.91864,7.92837,69634.895008302,0
+QQQX.US,D,20130416,000000,8.0407,8.0407,7.88064,7.9528,88847.468292787,0
+QQQX.US,D,20130417,000000,7.88064,7.91199,7.80126,7.8109,74816.221767074,0
+QQQX.US,D,20130418,000000,7.87333,7.90778,7.68286,7.707,142351.87820198,0
+QQQX.US,D,20130419,000000,7.71336,7.79012,7.68921,7.78441,79651.414532063,0
+QQQX.US,D,20130422,000000,7.83225,7.87913,7.79077,7.83225,166629.33193252,0
+QQQX.US,D,20130423,000000,7.90375,7.93324,7.89224,7.93324,73185.973388953,0
+QQQX.US,D,20130424,000000,7.93324,7.93324,7.80613,7.93324,284956.94701052,0
+QQQX.US,D,20130425,000000,7.91864,8.02142,7.91864,7.97873,80712.251124118,0
+QQQX.US,D,20130426,000000,7.98548,7.98548,7.92837,7.97293,47286.817798663,0
+QQQX.US,D,20130429,000000,7.96114,8.07553,7.96114,8.00045,117484.71470425,0
+QQQX.US,D,20130430,000000,7.96114,8.089,7.96114,8.08825,110011.85270887,0
+QQQX.US,D,20130501,000000,8.0407,8.10099,8.00045,8.00045,94618.504818742,0
+QQQX.US,D,20130502,000000,8.0714,8.15106,8.01384,8.09499,101832.83463359,0
+QQQX.US,D,20130503,000000,8.15874,8.24655,8.15106,8.19346,133546.82765645,0
+QQQX.US,D,20130506,000000,8.16969,8.2604,8.16969,8.24841,94705.038317188,0
+QQQX.US,D,20130507,000000,8.24841,8.2604,8.20938,8.24401,61061.668773426,0
+QQQX.US,D,20130508,000000,8.21378,8.31047,8.21378,8.30532,145044.03148695,0
+QQQX.US,D,20130509,000000,8.28978,8.31047,8.24401,8.256,56920.880625592,0
+QQQX.US,D,20130510,000000,8.28538,8.31656,8.24916,8.28538,100691.87443186,0
+QQQX.US,D,20130513,000000,8.21986,8.30008,8.21986,8.2751,112721.09903058,0
+QQQX.US,D,20130514,000000,8.27865,8.36383,8.2604,8.2751,216193.79687544,0
+QQQX.US,D,20130515,000000,8.24841,8.33556,8.24841,8.32507,118444.06139072,0
+QQQX.US,D,20130516,000000,8.2751,8.36636,8.2751,8.34444,99912.004631055,0
+QQQX.US,D,20130517,000000,8.38564,8.38564,8.32507,8.36383,105386.04964383,0
+QQQX.US,D,20130520,000000,8.36992,8.40408,8.35765,8.38227,124462.94694926,0
+QQQX.US,D,20130521,000000,8.37693,8.40408,8.36992,8.38564,129982.92949825,0
+QQQX.US,D,20130522,000000,8.36383,8.41727,8.28538,8.28978,163431.86574922,0
+QQQX.US,D,20130523,000000,8.2604,8.34089,8.23961,8.30532,142305.94066577,0
+QQQX.US,D,20130524,000000,8.23961,8.30532,8.21472,8.27069,59734.821797262,0
+QQQX.US,D,20130528,000000,8.34089,8.41287,8.29662,8.30008,144466.07318252,0
+QQQX.US,D,20130529,000000,8.30532,8.32507,8.26554,8.30532,155006.06695613,0
+QQQX.US,D,20130530,000000,8.26554,8.38564,8.26554,8.32171,77401.543572482,0
+QQQX.US,D,20130531,000000,8.256,8.38657,8.256,8.28716,104680.96187872,0
+QQQX.US,D,20130603,000000,8.28538,8.33031,8.19346,8.24841,130994.62360971,0
+QQQX.US,D,20130604,000000,8.24841,8.34089,8.20938,8.30008,114593.8548673,0
+QQQX.US,D,20130605,000000,8.23353,8.29494,8.16969,8.17325,172110.85514885,0
+QQQX.US,D,20130606,000000,8.1359,8.18757,7.87333,8.18757,305797.63204353,0
+QQQX.US,D,20130607,000000,8.16388,8.29588,8.15874,8.28978,90244.824045462,0
+QQQX.US,D,20130610,000000,8.30008,8.33556,8.27069,8.28978,83450.3419453,0
+QQQX.US,D,20130611,000000,8.16969,8.30532,8.16969,8.24401,109132.62963208,0
+QQQX.US,D,20130612,000000,8.31225,8.31908,8.13412,8.17241,56756.360147066,0
+QQQX.US,D,20130613,000000,8.17839,8.26124,8.14592,8.26124,97214.509772106,0
+QQQX.US,D,20130614,000000,8.28108,8.28108,8.17914,8.22932,53454.199113795,0
+QQQX.US,D,20130617,000000,8.25693,8.30776,8.20338,8.26647,110785.31262091,0
+QQQX.US,D,20130618,000000,8.27678,8.31908,8.21472,8.31225,131728.5558743,0
+QQQX.US,D,20130619,000000,8.31908,8.31908,8.17839,8.21031,111237.20977945,0
+QQQX.US,D,20130620,000000,8.10941,8.16903,7.98024,8.0642,129173.14688317,0
+QQQX.US,D,20130621,000000,8.02292,8.0642,7.92837,7.99296,115197.45272683,0
+QQQX.US,D,20130624,000000,7.92258,7.92258,7.72553,7.73676,232749.47126321,0
+QQQX.US,D,20130625,000000,7.84862,7.90375,7.7876,7.89224,111778.84538084,0
+QQQX.US,D,20130626,000000,7.96769,8.08984,7.92837,8.08058,121796.4332194,0
+QQQX.US,D,20130627,000000,8.10941,8.1256,8.05746,8.10941,151085.35165619,0
+QQQX.US,D,20130628,000000,8.04726,8.16388,8.02292,8.14095,135701.61859922,0
+QQQX.US,D,20130701,000000,8.23446,8.3392,8.1214,8.32423,151083.2150266,0
+QQQX.US,D,20130702,000000,8.32854,8.43749,8.25693,8.30186,125378.49272911,0
+QQQX.US,D,20130703,000000,8.10941,8.2544,8.10941,8.17241,75405.931534258,0
+QQQX.US,D,20130705,000000,8.18757,8.38301,8.18757,8.34876,93518.140579251,0
+QQQX.US,D,20130708,000000,8.4024,8.43749,8.27163,8.35494,80308.428131372,0
+QQQX.US,D,20130709,000000,8.41727,8.41727,8.33378,8.34182,86357.226504189,0
+QQQX.US,D,20130710,000000,8.36814,8.41727,8.26647,8.41727,103502.61065915,0
+QQQX.US,D,20130711,000000,8.46371,8.52033,8.3891,8.51407,84563.525962338,0
+QQQX.US,D,20130712,000000,8.48822,8.49441,8.45415,8.46689,47622.268644489,0
+QQQX.US,D,20130715,000000,8.42607,8.51407,8.41727,8.42167,138874.51354222,0
+QQQX.US,D,20130716,000000,8.44985,8.44985,8.3392,8.3847,126682.90509457,0
+QQQX.US,D,20130717,000000,8.44985,8.44985,8.39622,8.43132,95394.101360365,0
+QQQX.US,D,20130718,000000,8.44985,8.46689,8.39622,8.44273,78493.361293608,0
+QQQX.US,D,20130719,000000,8.37422,8.37422,8.31225,8.33378,62102.207384364,0
+QQQX.US,D,20130722,000000,8.39622,8.39622,8.30186,8.34876,76824.653582845,0
+QQQX.US,D,20130723,000000,8.4024,8.4024,8.33378,8.36102,64434.338583209,0
+QQQX.US,D,20130724,000000,8.42607,8.43132,8.36636,8.41727,95144.115698189,0
+QQQX.US,D,20130725,000000,8.44273,8.44985,8.3847,8.44985,91979.767273553,0
+QQQX.US,D,20130726,000000,8.45762,8.49441,8.3891,8.41727,78017.961209555,0
+QQQX.US,D,20130729,000000,8.3847,8.48822,8.3847,8.41727,47387.239389452,0
+QQQX.US,D,20130730,000000,8.48466,8.5106,8.4024,8.45415,89521.574928825,0
+QQQX.US,D,20130731,000000,8.46371,8.57902,8.46371,8.57902,206197.5753328,0
+QQQX.US,D,20130801,000000,8.57902,8.65054,8.55057,8.59158,202885.79946636,0
+QQQX.US,D,20130802,000000,8.57379,8.62433,8.54158,8.61703,73396.431403691,0
+QQQX.US,D,20130805,000000,8.61703,8.64521,8.61703,8.63604,75740.314065287,0
+QQQX.US,D,20130806,000000,8.65504,8.65504,8.51407,8.55057,157293.32893357,0
+QQQX.US,D,20130807,000000,8.5106,8.64521,8.49441,8.55057,61137.519123916,0
+QQQX.US,D,20130808,000000,8.58362,8.61703,8.52033,8.54158,90965.936532507,0
+QQQX.US,D,20130809,000000,8.54158,8.59158,8.47315,8.54617,135138.61670193,0
+QQQX.US,D,20130812,000000,8.51407,8.59803,8.44273,8.59803,68980.018038585,0
+QQQX.US,D,20130813,000000,8.61347,8.61347,8.48822,8.54158,74338.68505343,0
+QQQX.US,D,20130814,000000,8.58362,8.59803,8.48466,8.59803,79835.164676911,0
+QQQX.US,D,20130815,000000,8.49441,8.50695,8.3847,8.3847,151467.80835302,0
+QQQX.US,D,20130816,000000,8.35494,8.42083,8.31225,8.32423,136100.10001799,0
+QQQX.US,D,20130819,000000,8.31908,8.3847,8.31225,8.31225,106680.84717613,0
+QQQX.US,D,20130820,000000,8.32423,8.4024,8.31225,8.4024,124077.28530804,0
+QQQX.US,D,20130821,000000,8.36102,8.42607,8.29232,8.36636,88080.418269529,0
+QQQX.US,D,20130822,000000,8.37422,8.56657,8.37422,8.47933,73449.847143472,0
+QQQX.US,D,20130823,000000,8.50695,8.51407,8.45415,8.48466,51031.261157321,0
+QQQX.US,D,20130826,000000,8.44273,8.56217,8.44273,8.49441,55721.163110107,0
+QQQX.US,D,20130827,000000,8.43132,8.47222,8.23446,8.30776,135390.73899369,0
+QQQX.US,D,20130828,000000,8.27163,8.3392,8.24485,8.32854,87499.25502071,0
+QQQX.US,D,20130829,000000,8.29232,8.41727,8.29232,8.3891,53338.821115868,0
+QQQX.US,D,20130830,000000,8.36102,8.38039,8.31908,8.31908,58724.196000604,0
+QQQX.US,D,20130903,000000,8.34352,8.42429,8.32947,8.35672,52034.408750412,0
+QQQX.US,D,20130904,000000,8.35054,8.47663,8.35054,8.47129,60693.100168937,0
+QQQX.US,D,20130905,000000,8.43918,8.52473,8.43918,8.47129,42224.073982206,0
+QQQX.US,D,20130906,000000,8.5106,8.55057,8.45415,8.53718,74502.13721716,0
+QQQX.US,D,20130909,000000,8.531,8.61347,8.44985,8.60533,115319.24061353,0
+QQQX.US,D,20130910,000000,8.61797,8.64689,8.58362,8.63697,65559.274063,0
+QQQX.US,D,20130911,000000,8.65138,8.66954,8.56124,8.64145,114405.83146327,0
+QQQX.US,D,20130912,000000,8.64689,8.64689,8.56657,8.58811,46894.746268669,0
+QQQX.US,D,20130913,000000,8.61347,8.7039,8.59158,8.65504,64171.533143486,0
+QQQX.US,D,20130916,000000,8.71025,8.75772,8.61797,8.62527,136172.74542409,0
+QQQX.US,D,20130917,000000,8.62527,8.68396,8.58362,8.63697,48684.173551338,0
+QQQX.US,D,20130918,000000,8.64689,8.7623,8.56657,8.7623,144950.01978493,0
+QQQX.US,D,20130919,000000,8.7843,8.7843,8.64145,8.68845,73789.57124848,0
+QQQX.US,D,20130920,000000,8.71025,8.73573,8.65504,8.69575,72955.217393098,0
+QQQX.US,D,20130923,000000,8.68396,8.68396,8.64145,8.66954,90213.842916389,0
+QQQX.US,D,20130924,000000,8.66954,8.68396,8.61347,8.66139,54233.000599804,0
+QQQX.US,D,20130925,000000,8.67497,8.72018,8.63697,8.68845,80881.044861826,0
+QQQX.US,D,20130926,000000,8.72646,8.75772,8.69575,8.73573,67249.348069676,0
+QQQX.US,D,20130927,000000,8.7039,8.7039,8.62527,8.67946,32123.157589589,0
+QQQX.US,D,20130930,000000,8.46689,8.61797,8.46689,8.49272,229791.30759413,0
+QQQX.US,D,20131001,000000,8.57379,8.66139,8.49272,8.64689,180655.23688425,0
+QQQX.US,D,20131002,000000,8.57379,8.76877,8.55778,8.74303,115844.85149298,0
+QQQX.US,D,20131003,000000,8.71025,8.73573,8.62527,8.69575,93349.346841543,0
+QQQX.US,D,20131004,000000,8.67946,8.71025,8.63697,8.71025,33640.164599375,0
+QQQX.US,D,20131007,000000,8.64145,8.68396,8.45678,8.66139,138892.67489375,0
+QQQX.US,D,20131008,000000,8.59158,8.65138,8.48374,8.531,103178.91127607,0
+QQQX.US,D,20131009,000000,8.47663,8.5355,8.4287,8.50433,76159.093465172,0
+QQQX.US,D,20131010,000000,8.57902,8.66139,8.56124,8.66139,51022.714638957,0
+QQQX.US,D,20131011,000000,8.67497,8.74855,8.61347,8.74855,63494.221563061,0
+QQQX.US,D,20131014,000000,8.65138,8.81922,8.64689,8.81192,77476.325608175,0
+QQQX.US,D,20131015,000000,8.7843,8.79535,8.6994,8.72646,91463.771227267,0
+QQQX.US,D,20131016,000000,8.73573,8.81922,8.73573,8.80087,53098.450286853,0
+QQQX.US,D,20131017,000000,8.72646,8.83757,8.6994,8.81192,105245.03209081,0
+QQQX.US,D,20131018,000000,8.84402,8.88896,8.81192,8.88896,128118.72017989,0
+QQQX.US,D,20131021,000000,8.93745,8.97862,8.9131,8.93745,74454.063051357,0
+QQQX.US,D,20131022,000000,8.9131,9.04696,8.9131,9.04696,143615.6946052,0
+QQQX.US,D,20131023,000000,9.01139,9.017,8.9234,9.00202,92784.208314658,0
+QQQX.US,D,20131024,000000,9.00202,9.11248,8.96552,9.11248,64630.908505604,0
+QQQX.US,D,20131025,000000,9.13308,9.1649,9.00202,9.09563,66141.505626615,0
+QQQX.US,D,20131028,000000,9.08627,9.17613,9.04415,9.08253,102612.70443439,0
+QQQX.US,D,20131029,000000,9.13308,9.14993,9.07599,9.11904,39117.414556534,0
+QQQX.US,D,20131030,000000,9.1546,9.1546,9.09096,9.12371,44786.961176906,0
+QQQX.US,D,20131031,000000,9.14244,9.20328,9.10593,9.1649,93283.111324214,0
+QQQX.US,D,20131101,000000,9.13308,9.20796,9.12371,9.12839,81821.161881974,0
+QQQX.US,D,20131104,000000,9.12839,9.19204,9.12839,9.17145,52914.700142006,0
+QQQX.US,D,20131105,000000,9.13869,9.1649,9.11904,9.14244,88440.440355653,0
+QQQX.US,D,20131106,000000,9.18081,9.20796,9.13308,9.17519,116214.48841226,0
+QQQX.US,D,20131107,000000,9.16022,9.19204,8.99547,9.01139,127557.85491219,0
+QQQX.US,D,20131108,000000,9.02824,9.09096,9.00202,9.05913,103625.46686064,0
+QQQX.US,D,20131111,000000,9.01139,9.11248,9.00672,9.04696,69921.203373529,0
+QQQX.US,D,20131112,000000,9.06381,9.08253,8.97114,9.04415,102233.45268194,0
+QQQX.US,D,20131113,000000,9.01139,9.14244,9.00202,9.14244,64249.520123566,0
+QQQX.US,D,20131114,000000,9.12839,9.12839,9.00672,9.11248,282137.66426487,0
+QQQX.US,D,20131115,000000,9.12839,9.14993,9.09563,9.14993,111986.09845119,0
+QQQX.US,D,20131118,000000,9.19674,9.19674,9.07035,9.09563,80496.451535402,0
+QQQX.US,D,20131119,000000,9.09096,9.13869,9.00202,9.05444,69165.904813024,0
+QQQX.US,D,20131120,000000,9.04415,9.14993,9.01139,9.05444,77292.575463328,0
+QQQX.US,D,20131121,000000,9.05444,9.12371,9.05444,9.12371,74317.318757517,0
+QQQX.US,D,20131122,000000,9.12371,9.1649,9.10125,9.1546,66517.552434674,0
+QQQX.US,D,20131125,000000,9.1855,9.19204,9.11904,9.1855,60591.610263353,0
+QQQX.US,D,20131126,000000,9.18081,9.20796,9.13869,9.20328,63868.131741529,0
+QQQX.US,D,20131127,000000,9.1855,9.23323,9.18081,9.23323,51323.979411323,0
+QQQX.US,D,20131129,000000,9.23323,9.26038,9.17145,9.25101,54269.323302855,0
+QQQX.US,D,20131202,000000,9.26038,9.29221,9.23323,9.24072,50237.503264173,0
+QQQX.US,D,20131203,000000,9.19204,9.27535,9.19204,9.25008,86551.659796993,0
+QQQX.US,D,20131204,000000,9.24072,9.30437,9.20328,9.2557,54615.457296638,0
+QQQX.US,D,20131205,000000,9.28565,9.28565,9.1855,9.22762,60093.775568593,0
+QQQX.US,D,20131206,000000,9.2997,9.31279,9.23323,9.28097,94185.837326516,0
+QQQX.US,D,20131209,000000,9.3231,9.3465,9.28565,9.3465,108282.25105476,0
+QQQX.US,D,20131210,000000,9.31934,9.35398,9.26038,9.3465,82596.758423596,0
+QQQX.US,D,20131211,000000,9.33619,9.36241,9.23885,9.23885,56288.438266582,0
+QQQX.US,D,20131212,000000,9.20608,9.28097,9.19486,9.26038,54052.455399343,0
+QQQX.US,D,20131213,000000,9.26507,9.32028,9.18924,9.30718,59626.922002905,0
+QQQX.US,D,20131216,000000,9.29314,9.36241,9.27162,9.3231,49220.467578741,0
+QQQX.US,D,20131217,000000,9.33058,9.37176,9.21264,9.37176,61483.653117698,0
+QQQX.US,D,20131218,000000,9.34743,9.36241,9.15273,9.29314,190384.37972798,0
+QQQX.US,D,20131219,000000,9.30718,9.39985,9.25477,9.26038,98093.732848905,0
+QQQX.US,D,20131220,000000,9.3231,9.38488,9.26507,9.38019,91897.507034291,0
+QQQX.US,D,20131223,000000,9.42139,9.51873,9.41577,9.51312,134658.94335869,0
+QQQX.US,D,20131224,000000,9.51873,9.53371,9.44852,9.52903,34608.057804208,0
+QQQX.US,D,20131226,000000,9.54681,9.59085,9.45415,9.50843,80982.53476741,0
+QQQX.US,D,20131227,000000,9.5412,9.55805,9.50188,9.55149,63147.019254483,0
+QQQX.US,D,20131230,000000,9.58425,9.58425,9.51312,9.54681,79681.327346341,0
+QQQX.US,D,20131231,000000,9.64137,9.64137,9.54681,9.58425,83581.74466516,0
+QQQX.US,D,20140102,000000,9.5786,9.58425,9.49345,9.55149,112544.82708929,0
+QQQX.US,D,20140103,000000,9.5786,9.58989,9.42139,9.4738,119354.2655966,0
+QQQX.US,D,20140106,000000,9.42139,9.43916,9.34743,9.38488,92215.864843386,0
+QQQX.US,D,20140107,000000,9.41108,9.603,9.35586,9.50843,193541.24994904,0
+QQQX.US,D,20140108,000000,9.49627,9.59831,9.41108,9.55149,138003.8369838,0
+QQQX.US,D,20140109,000000,9.58425,9.64787,9.50843,9.58425,86427.7352807,0
+QQQX.US,D,20140110,000000,9.59267,9.62261,9.52903,9.62261,64011.285924142,0
+QQQX.US,D,20140113,000000,9.59831,9.64787,9.4869,9.51873,110332.34714755,0
+QQQX.US,D,20140114,000000,9.53371,9.68068,9.49345,9.62453,77558.585847438,0
+QQQX.US,D,20140115,000000,9.64137,9.71341,9.61697,9.7069,79874.692324348,0
+QQQX.US,D,20140116,000000,9.6694,9.72279,9.63763,9.72279,121654.34735158,0
+QQQX.US,D,20140117,000000,9.75177,9.75177,9.65448,9.70126,40494.472328091,0
+QQQX.US,D,20140121,000000,9.69562,9.84729,9.66471,9.80045,128598.39352312,0
+QQQX.US,D,20140122,000000,9.86323,9.90714,9.77148,9.88289,111260.71270496,0
+QQQX.US,D,20140123,000000,9.86881,9.96152,9.80798,9.85854,110703.05238165,0
+QQQX.US,D,20140124,000000,9.85384,9.93247,9.69092,9.69092,182030.15802621,0
+QQQX.US,D,20140127,000000,9.68164,9.72279,9.50188,9.5646,117384.29311347,0
+QQQX.US,D,20140128,000000,9.53371,9.57018,9.50188,9.53371,106800.49843324,0
+QQQX.US,D,20140129,000000,9.47005,9.50843,9.36803,9.36803,95554.348579709,0
+QQQX.US,D,20140130,000000,9.55805,9.55805,9.42139,9.42139,112373.896722,0
+QQQX.US,D,20140131,000000,9.38019,9.43261,9.32028,9.34743,96028.680348965,0
+QQQX.US,D,20140203,000000,9.33995,9.37176,9.17519,9.25477,220269.41782075,0
+QQQX.US,D,20140204,000000,9.17989,9.30718,9.16958,9.26507,118356.45957748,0
+QQQX.US,D,20140205,000000,9.21264,9.30437,9.1649,9.23229,84806.033420945,0
+QQQX.US,D,20140206,000000,9.24634,9.33058,9.24634,9.33058,106267.40935021,0
+QQQX.US,D,20140207,000000,9.35586,9.50188,9.33058,9.49627,109981.9398946,0
+QQQX.US,D,20140210,000000,9.5412,9.54681,9.48129,9.54681,63734.592392075,0
+QQQX.US,D,20140211,000000,9.54681,9.72279,9.5412,9.69562,116140.77469136,0
+QQQX.US,D,20140212,000000,9.71714,9.73398,9.65448,9.69092,84691.723737812,0
+QQQX.US,D,20140213,000000,9.66471,9.79018,9.63763,9.77617,69436.188456315,0
+QQQX.US,D,20140214,000000,9.75933,9.8202,9.68164,9.81551,104996.11474342,0
+QQQX.US,D,20140218,000000,9.77148,9.84729,9.77148,9.82392,89030.150122838,0
+QQQX.US,D,20140219,000000,9.80798,9.82763,9.72279,9.75177,103610.5104535,0
+QQQX.US,D,20140220,000000,9.74527,9.83605,9.7069,9.8202,150358.89759518,0
+QQQX.US,D,20140221,000000,9.85384,9.85854,9.77148,9.79487,138751.65734073,0
+QQQX.US,D,20140224,000000,9.79487,9.9222,9.77148,9.79487,139885.13933888,0
+QQQX.US,D,20140225,000000,9.80045,9.86881,9.62261,9.78363,162357.14106481,0
+QQQX.US,D,20140226,000000,9.88005,9.90157,9.83976,9.86323,132983.82575916,0
+QQQX.US,D,20140227,000000,9.85854,9.97736,9.81551,9.87164,67743.97782005,0
+QQQX.US,D,20140228,000000,9.8735,9.98108,9.79771,9.85384,122556.00503908,0
+QQQX.US,D,20140303,000000,9.83135,9.91653,9.80045,9.88289,128504.38182111,0
+QQQX.US,D,20140304,000000,10.0036,10.1431,9.99047,10.0364,85699.144590086,0
+QQQX.US,D,20140305,000000,10.0242,10.0635,10.0083,10.0288,61108.674624435,0
+QQQX.US,D,20140306,000000,10.0785,10.0785,9.91653,9.9269,101315.7702725,0
+QQQX.US,D,20140307,000000,9.9447,10.0242,9.91282,9.96152,66767.53809685,0
+QQQX.US,D,20140310,000000,9.95017,10.0242,9.91282,10.0242,62215.4487527,0
+QQQX.US,D,20140311,000000,10.057,10.0738,9.98675,10.0242,71559.998270015,0
+QQQX.US,D,20140312,000000,10.1926,10.1926,10.0055,10.028,141009.00650388,0
+QQQX.US,D,20140313,000000,10.0195,10.0345,9.74995,9.74995,153085.23695361,0
+QQQX.US,D,20140314,000000,9.74995,9.79771,9.73312,9.73312,64681.119300997,0
+QQQX.US,D,20140317,000000,9.76957,9.86979,9.76957,9.79771,117361.85850276,0
+QQQX.US,D,20140318,000000,9.83702,10.0018,9.83702,9.97267,85679.914923765,0
+QQQX.US,D,20140319,000000,10.0223,10.0223,9.91849,9.95017,49313.41096596,0
+QQQX.US,D,20140320,000000,9.94558,10.1543,9.89785,10.0195,111997.84991394,0
+QQQX.US,D,20140321,000000,10.1,10.1168,9.91379,9.97267,99604.329969915,0
+QQQX.US,D,20140324,000000,9.94558,10.0439,9.7893,9.82763,144797.25076916,0
+QQQX.US,D,20140325,000000,9.92308,10.0382,9.84074,10.0345,119634.16407306,0
+QQQX.US,D,20140326,000000,10.0439,10.1066,9.94558,9.94558,196791.06355733,0
+QQQX.US,D,20140327,000000,9.95868,10.0439,9.85854,10.028,104858.30213478,0
+QQQX.US,D,20140328,000000,10.0382,10.0832,9.97267,9.99516,96029.748663761,0
+QQQX.US,D,20140331,000000,10.0055,10.0439,9.98871,9.98871,131312.98141879,0
+QQQX.US,D,20140401,000000,10.0439,10.2198,10.0382,10.1815,124951.16681087,0
+QQQX.US,D,20140402,000000,10.2517,10.3031,10.2198,10.2816,137704.70884101,0
+QQQX.US,D,20140403,000000,10.3528,10.3528,10.1,10.1824,147347.31818631,0
+QQQX.US,D,20140404,000000,10.2087,10.2574,9.85384,9.87536,250020.91656404,0
+QQQX.US,D,20140407,000000,9.86979,9.90343,9.75837,9.86411,167620.72806285,0
+QQQX.US,D,20140408,000000,9.92308,9.93619,9.6516,9.75837,238885.87144927,0
+QQQX.US,D,20140409,000000,9.78265,9.98871,9.78265,9.98479,94479.623895311,0
+QQQX.US,D,20140410,000000,10.0672,10.1112,9.86979,9.88005,143415.91973842,0
+QQQX.US,D,20140411,000000,9.82763,9.88475,9.71628,9.73685,93689.07094655,0
+QQQX.US,D,20140414,000000,9.87536,9.94,9.71628,9.76957,132218.91236549,0
+QQQX.US,D,20140415,000000,9.80798,9.86411,9.71628,9.7893,115656.82808895,0
+QQQX.US,D,20140416,000000,9.90343,9.90343,9.77617,9.8913,100989.93425984,0
+QQQX.US,D,20140417,000000,9.91379,9.97267,9.82763,9.89599,120608.46716666,0
+QQQX.US,D,20140421,000000,9.91849,9.97267,9.85854,9.95311,101696.09033975,0
+QQQX.US,D,20140422,000000,9.97267,10.1824,9.96797,10.0879,107913.68245028,0
+QQQX.US,D,20140423,000000,10.0775,10.1468,10.028,10.1112,59552.139967211,0
+QQQX.US,D,20140424,000000,10.2049,10.2517,10.1281,10.1637,129080.20349594,0
+QQQX.US,D,20140425,000000,10.1926,10.1926,10.0382,10.0879,65444.964379868,0
+QQQX.US,D,20140428,000000,10.1637,10.1731,10.0055,10.1468,100962.15807515,0
+QQQX.US,D,20140429,000000,10.2517,10.2517,10.1468,10.2433,84755.82262555,0
+QQQX.US,D,20140430,000000,10.2433,10.3416,10.1852,10.3125,102686.41815529,0
+QQQX.US,D,20140501,000000,10.3631,10.4108,10.2769,10.3125,139626.60715835,0
+QQQX.US,D,20140502,000000,10.3416,10.3416,10.1112,10.1393,143415.91973842,0
+QQQX.US,D,20140505,000000,10.1431,10.1468,10.0382,10.1328,209341.62577631,0
+QQQX.US,D,20140506,000000,10.1637,10.1637,10.0672,10.0953,96962.387480339,0
+QQQX.US,D,20140507,000000,10.1281,10.1393,10.028,10.1281,138024.13496491,0
+QQQX.US,D,20140508,000000,10.1393,10.2087,10.0617,10.0879,110789.58588009,0
+QQQX.US,D,20140509,000000,10.1,10.1,10.0195,10.0617,128282.17234363,0
+QQQX.US,D,20140512,000000,10.0879,10.1637,10.0879,10.1468,85644.660535509,0
+QQQX.US,D,20140513,000000,10.1393,10.1824,10.1168,10.1731,86475.809446503,0
+QQQX.US,D,20140514,000000,10.1618,10.1618,10.0934,10.1066,124170.22869527,0
+QQQX.US,D,20140515,000000,10.1328,10.2087,9.98479,10.0832,107901.93098752,0
+QQQX.US,D,20140516,000000,10.1168,10.1618,10.0551,10.1543,83025.152656641,0
+QQQX.US,D,20140519,000000,10.1393,10.1852,10.1168,10.1852,59873.702720694,0
+QQQX.US,D,20140520,000000,10.1618,10.1852,10.1281,10.1468,59319.247341765,0
+QQQX.US,D,20140521,000000,10.1431,10.3453,10.1403,10.3453,109361.24899834,0
+QQQX.US,D,20140522,000000,10.4192,10.4669,10.3416,10.4108,95414.399341482,0
+QQQX.US,D,20140523,000000,10.5166,10.5166,10.3789,10.4454,79317.032001033,0
+QQQX.US,D,20140527,000000,10.5315,10.5315,10.4192,10.4951,121786.81838623,0
+QQQX.US,D,20140528,000000,10.5119,10.5231,10.4501,10.4828,46216.366373449,0
+QQQX.US,D,20140529,000000,10.555,10.5624,10.4782,10.5166,61939.823535429,0
+QQQX.US,D,20140530,000000,10.5268,10.5493,10.3377,10.3416,86578.367666884,0
+QQQX.US,D,20140602,000000,10.3182,10.4454,10.306,10.4108,85433.134205975,0
+QQQX.US,D,20140603,000000,10.3555,10.4397,10.3555,10.4342,69369.952938988,0
+QQQX.US,D,20140604,000000,10.3846,10.5231,10.3789,10.5119,71108.101111466,0
+QQQX.US,D,20140605,000000,10.4828,10.7141,10.4828,10.6504,130621.78174604,0
+QQQX.US,D,20140606,000000,10.6383,10.6738,10.555,10.555,129340.87230608,0
+QQQX.US,D,20140609,000000,10.6383,10.6383,10.4397,10.4575,112471.1133684,0
+QQQX.US,D,20140610,000000,10.4884,10.5812,10.4884,10.5446,96657.917763587,0
+QQQX.US,D,20140611,000000,10.7319,10.7722,10.5428,10.5886,135281.77088454,0
+QQQX.US,D,20140612,000000,10.7675,10.7722,10.436,10.4529,109808.8728977,0
+QQQX.US,D,20140613,000000,10.5428,10.5521,10.4763,10.5137,84722.704866886,0
+QQQX.US,D,20140616,000000,10.5203,10.6307,10.4595,10.6139,102271.91201459,0
+QQQX.US,D,20140617,000000,10.6822,10.8039,10.5746,10.7722,107663.6967881,0
+QQQX.US,D,20140618,000000,10.833,10.833,10.6045,10.7422,89148.733065152,0
+QQQX.US,D,20140619,000000,10.7262,10.833,10.6261,10.7319,123340.14809906,0
+QQQX.US,D,20140620,000000,10.6944,10.745,10.5428,10.5521,89394.445468145,0
+QQQX.US,D,20140623,000000,10.642,10.642,10.4922,10.526,84012.275527796,0
+QQQX.US,D,20140624,000000,10.5606,10.5606,10.4239,10.436,81494.257554514,0
+QQQX.US,D,20140625,000000,10.4679,10.4679,10.3996,10.4464,119234.61433949,0
+QQQX.US,D,20140626,000000,10.5475,10.5475,10.3377,10.5137,126522.65787523,0
+QQQX.US,D,20140627,000000,10.5475,10.5475,10.4305,10.5428,87499.25502071,0
+QQQX.US,D,20140630,000000,10.5035,10.5475,10.4529,10.481,113229.61687329,0
+QQQX.US,D,20140701,000000,10.569,10.6045,10.4726,10.5943,116799.92492026,0
+QQQX.US,D,20140702,000000,10.5521,10.6588,10.5475,10.599,107330.38257187,0
+QQQX.US,D,20140703,000000,10.6083,10.7675,10.6083,10.6701,71572.818047562,0
+QQQX.US,D,20140707,000000,10.6701,10.7346,10.6186,10.6504,34363.413716011,0
+QQQX.US,D,20140708,000000,10.6261,10.6261,10.5268,10.569,84176.796006323,0
+QQQX.US,D,20140709,000000,10.5943,10.599,10.5297,10.599,67235.459977332,0
+QQQX.US,D,20140710,000000,10.4642,10.6083,10.4305,10.5643,48096.600413745,0
+QQQX.US,D,20140711,000000,10.5521,10.6317,10.5194,10.6317,61550.956949822,0
+QQQX.US,D,20140714,000000,10.716,10.716,10.642,10.6542,95969.923035206,0
+QQQX.US,D,20140715,000000,10.716,10.7197,10.5475,10.6045,54645.370110914,0
+QQQX.US,D,20140716,000000,10.6083,10.7319,10.6083,10.6579,81710.057143229,0
+QQQX.US,D,20140717,000000,10.642,10.6645,10.5035,10.526,89999.111642469,0
+QQQX.US,D,20140718,000000,10.5082,10.642,10.4857,10.6139,76765.896269086,0
+QQQX.US,D,20140721,000000,10.5606,10.6261,10.5606,10.5943,69742.79480266,0
+QQQX.US,D,20140722,000000,10.6645,10.6869,10.6139,10.6748,75192.268575133,0
+QQQX.US,D,20140723,000000,10.716,10.7599,10.6748,10.7244,185603.67101757,0
+QQQX.US,D,20140724,000000,10.7356,10.7422,10.6991,10.7393,48772.843679375,0
+QQQX.US,D,20140725,000000,10.6748,10.7487,10.6532,10.7225,53116.611638379,0
+QQQX.US,D,20140728,000000,10.6822,10.7225,10.6532,10.7037,52292.940930953,0
+QQQX.US,D,20140729,000000,10.7225,10.7422,10.6588,10.7225,62339.373268993,0
+QQQX.US,D,20140730,000000,10.6869,10.7769,10.6869,10.7599,46409.731351457,0
+QQQX.US,D,20140731,000000,10.7422,10.7422,10.5643,10.5943,101066.85292512,0
+QQQX.US,D,20140801,000000,10.0355,10.5812,10.0355,10.4679,213456.77436905,0
+QQQX.US,D,20140804,000000,10.4679,10.569,10.4239,10.5428,54669.941351215,0
+QQQX.US,D,20140805,000000,10.5428,10.5428,10.4071,10.4642,61077.693495361,0
+QQQX.US,D,20140806,000000,10.4427,10.5475,10.4127,10.4595,158995.154403,0
+QQQX.US,D,20140807,000000,10.4884,10.5082,10.3574,10.392,44830.762083526,0
+QQQX.US,D,20140808,000000,10.4071,10.4595,10.3678,10.4595,54675.282925192,0
+QQQX.US,D,20140811,000000,10.4922,10.5531,10.4491,10.5297,64584.970969391,0
+QQQX.US,D,20140812,000000,10.526,10.569,10.4679,10.5203,68640.293933577,0
+QQQX.US,D,20140813,000000,10.569,10.6261,10.5203,10.6092,58920.765922998,0
+QQQX.US,D,20140814,000000,10.6588,10.6822,10.526,10.6748,52735.223256341,0
+QQQX.US,D,20140815,000000,10.6701,10.7225,10.5606,10.6299,129248.99723366,0
+QQQX.US,D,20140818,000000,10.6869,10.7225,10.6701,10.6822,133710.27982018,0
+QQQX.US,D,20140819,000000,10.7422,10.7487,10.6991,10.7487,69807.962005193,0
+QQQX.US,D,20140820,000000,10.6869,10.7422,10.6869,10.7225,84338.111540461,0
+QQQX.US,D,20140821,000000,10.7422,10.7769,10.7356,10.7422,67659.580951195,0
+QQQX.US,D,20140822,000000,10.7769,10.7769,10.7094,10.7544,76833.20010121,0
+QQQX.US,D,20140825,000000,10.7487,10.8161,10.7487,10.788,112800.15432545,0
+QQQX.US,D,20140826,000000,10.8217,10.8488,10.7815,10.8488,110397.51435009,0
+QQQX.US,D,20140827,000000,10.8601,11.0324,10.8039,11.0324,116259.35763368,0
+QQQX.US,D,20140828,000000,10.9172,10.9172,10.8423,10.8816,53110.201749605,0
+QQQX.US,D,20140829,000000,10.9256,10.933,10.8676,10.933,60999.706515281,0
+QQQX.US,D,20140902,000000,10.9172,10.9827,10.833,10.8526,79687.737235115,0
+QQQX.US,D,20140903,000000,11.0202,11.0202,10.788,10.8161,87128.549786629,0
+QQQX.US,D,20140904,000000,10.8039,10.9387,10.7599,10.9172,116501.86509229,0
+QQQX.US,D,20140905,000000,10.9059,10.9874,10.833,10.9209,95679.341410796,0
+QQQX.US,D,20140908,000000,10.9874,10.9874,10.8488,10.8526,57058.693234227,0
+QQQX.US,D,20140909,000000,10.8881,10.9059,10.833,10.8488,107759.84511971,0
+QQQX.US,D,20140910,000000,10.8967,11.0164,10.8723,10.98,92291.715193875,0
+QQQX.US,D,20140911,000000,10.9696,10.9706,10.875,10.9387,85758.970218641,0
+QQQX.US,D,20140912,000000,10.9229,10.9229,10.8619,10.9078,42568.071346396,0
+QQQX.US,D,20140915,000000,10.9229,10.9229,10.789,10.8058,118601.10366568,0
+QQQX.US,D,20140916,000000,10.7319,10.9191,10.7319,10.9191,91896.438719495,0
+QQQX.US,D,20140917,000000,10.9078,11.0005,10.8507,11.0005,94384.543878501,0
+QQQX.US,D,20140918,000000,10.9864,11.0389,10.9808,11.0062,76571.462976282,0
+QQQX.US,D,20140919,000000,11.0164,11.0539,10.9808,10.9931,41859.778636898,0
+QQQX.US,D,20140922,000000,11.0445,11.0492,10.8676,10.891,59907.888794154,0
+QQQX.US,D,20140923,000000,10.891,10.9481,10.8545,10.9266,54501.147613506,0
+QQQX.US,D,20140924,000000,10.891,10.9864,10.876,10.9743,43749.627510356,0
+QQQX.US,D,20140925,000000,10.9538,10.9538,10.7599,10.833,68147.800812794,0
+QQQX.US,D,20140926,000000,10.9078,10.9229,10.7262,10.8797,83980.226083929,0
+QQQX.US,D,20140929,000000,10.8179,10.8695,10.7722,10.8404,46280.465261186,0
+QQQX.US,D,20140930,000000,10.9145,10.9639,10.8404,10.9538,191862.92740513,0
+QQQX.US,D,20141001,000000,11.0389,11.0389,10.7319,10.7675,92429.527802511,0
+QQQX.US,D,20141002,000000,10.7823,10.7984,10.5961,10.6982,158515.48105976,0
+QQQX.US,D,20141003,000000,10.7215,10.9538,10.7215,10.8179,113277.69103909,0
+QQQX.US,D,20141006,000000,10.8217,10.9229,10.7937,10.891,81297.687632118,0
+QQQX.US,D,20141007,000000,10.7984,10.9145,10.7422,10.8797,67498.265417056,0
+QQQX.US,D,20141008,000000,10.8797,11.067,10.7937,11.0539,117372.54165073,0
+QQQX.US,D,20141009,000000,11.1072,11.1072,10.891,10.9592,111737.1811038,0
+QQQX.US,D,20141010,000000,10.891,10.9022,10.6982,10.7084,168520.24912076,0
+QQQX.US,D,20141013,000000,10.7777,10.7777,10.5839,10.6626,78812.7874175,0
+QQQX.US,D,20141014,000000,10.6411,10.6626,10.5156,10.5315,70433.994475428,0
+QQQX.US,D,20141015,000000,10.5315,10.5315,10.027,10.3359,238315.39134841,0
+QQQX.US,D,20141016,000000,10.1346,10.6926,10.1346,10.4642,116273.24572602,0
+QQQX.US,D,20141017,000000,10.789,10.789,10.5456,10.7675,86288.85435727,0
+QQQX.US,D,20141020,000000,10.7029,11.1624,10.7029,11.0613,179543.12118201,0
+QQQX.US,D,20141021,000000,11.1624,11.4807,11.1025,11.4124,214556.07029375,0
+QQQX.US,D,20141022,000000,11.3843,11.4124,11.1353,11.1409,112496.7529235,0
+QQQX.US,D,20141023,000000,11.1512,11.3497,11.0716,11.0791,362678.98502168,0
+QQQX.US,D,20141024,000000,11.2888,11.2888,11.067,11.2027,156036.99073391,0
+QQQX.US,D,20141027,000000,11.5603,11.5603,11.1512,11.2392,97380.098565428,0
+QQQX.US,D,20141028,000000,11.2476,11.3337,11.2027,11.241,157972.77714358,0
+QQQX.US,D,20141029,000000,11.2935,11.2935,11.1905,11.2645,103956.64444728,0
+QQQX.US,D,20141030,000000,11.271,11.3618,11.1802,11.271,88534.45205767,0
+QQQX.US,D,20141031,000000,11.4011,11.4068,11.271,11.4068,154712.28038733,0
+QQQX.US,D,20141103,000000,11.4471,11.4873,11.3675,11.4619,141745.07539806,0
+QQQX.US,D,20141104,000000,11.4602,11.4938,11.286,11.4938,137259.22157123,0
+QQQX.US,D,20141105,000000,11.5368,11.5565,11.4414,11.5069,224169.83513956,0
+QQQX.US,D,20141106,000000,11.5509,11.9001,11.5368,11.7924,98928.086704286,0
+QQQX.US,D,20141107,000000,11.8776,11.9928,11.6566,11.8954,174008.18222588,0
+QQQX.US,D,20141110,000000,11.8505,11.9188,11.7447,11.7877,113768.04753029,0
+QQQX.US,D,20141111,000000,11.8233,11.8233,11.6519,11.7428,173862.89141368,0
+QQQX.US,D,20141112,000000,11.754,11.8027,11.6519,11.754,82414.076593545,0
+QQQX.US,D,20141113,000000,11.8317,11.8823,11.6866,11.7643,121329.5796537,0
+QQQX.US,D,20141114,000000,11.7138,11.7138,11.6519,11.6566,117263.57354156,0
+QQQX.US,D,20141117,000000,11.6519,11.7774,11.5893,11.668,134170.7234971,0
+QQQX.US,D,20141118,000000,11.6342,11.8177,11.5761,11.6866,99316.953289892,0
+QQQX.US,D,20141119,000000,11.6633,11.7493,11.5603,11.5761,101638.40134078,0
+QQQX.US,D,20141120,000000,11.5659,11.6249,11.5143,11.5659,233332.77114162,0
+QQQX.US,D,20141121,000000,11.6801,11.7081,11.5706,11.6249,108120.93552062,0
+QQQX.US,D,20141124,000000,11.7194,11.7212,11.6388,11.6801,82784.781827626,0
+QQQX.US,D,20141125,000000,11.754,11.7709,11.6342,11.6969,123799.52346119,0
+QQQX.US,D,20141126,000000,11.7251,11.8879,11.7251,11.856,123336.94315468,0
+QQQX.US,D,20141128,000000,12.0076,12.0076,11.8738,11.9975,23154.654880334,0
+QQQX.US,D,20141201,000000,11.9824,12.0076,11.8233,11.8738,83070.021878057,0
+QQQX.US,D,20141202,000000,11.8505,12.0012,11.7877,11.9693,76302.247647785,0
+QQQX.US,D,20141203,000000,12.0012,12.0274,11.856,11.9132,79036.065209785,0
+QQQX.US,D,20141204,000000,11.9141,11.9693,11.8374,11.9159,65144.767922298,0
+QQQX.US,D,20141205,000000,12.0395,12.0395,11.9188,11.9767,60513.623283273,0
+QQQX.US,D,20141208,000000,11.9767,13.3987,11.93,11.9458,130803.3952613,0
+QQQX.US,D,20141209,000000,12.209,12.209,11.8374,11.8374,146081.3651535,0
+QQQX.US,D,20141210,000000,11.8505,11.8505,11.4039,11.4461,296333.43126911,0
+QQQX.US,D,20141211,000000,11.4039,11.7475,11.4039,11.4217,167773.49707863,0
+QQQX.US,D,20141212,000000,11.3478,11.5143,11.3478,11.3712,79302.075593895,0
+QQQX.US,D,20141215,000000,11.4039,11.4873,11.2551,11.3122,131662.32035697,0
+QQQX.US,D,20141216,000000,11.3038,11.4133,11.1232,11.214,98690.920819657,0
+QQQX.US,D,20141217,000000,11.1868,11.3159,11.0361,11.2261,211153.48766969,0
+QQQX.US,D,20141218,000000,11.4404,11.5575,11.2663,11.3908,435782.69817137,0
+QQQX.US,D,20141219,000000,11.4518,11.5266,11.3375,11.3824,213185.42241097,0
+QQQX.US,D,20141222,000000,11.6549,11.6549,11.2964,11.3955,148662.41369973,0
+QQQX.US,D,20141223,000000,11.5865,11.5865,11.3656,11.3656,175149.14242761,0
+QQQX.US,D,20141224,000000,11.2964,11.4461,11.2964,11.3992,180387.08987055,0
+QQQX.US,D,20141226,000000,11.4039,11.461,11.3908,11.4357,167183.78731144,0
+QQQX.US,D,20141229,000000,11.3908,11.4404,11.3908,11.417,176861.65104499,0
+QQQX.US,D,20141230,000000,11.4105,11.4404,11.3656,11.4105,266969.73079661,0
+QQQX.US,D,20141231,000000,11.3375,11.4357,11.1138,11.1166,365824.10378,0
+QQQX.US,D,20150102,000000,11.1232,11.2494,11.0239,11.1512,275599.57771566,0
+QQQX.US,D,20150105,000000,11.1624,11.1624,10.875,10.9555,256488.49433675,0
+QQQX.US,D,20150106,000000,10.8863,10.9837,10.8404,10.875,230665.18909695,0
+QQQX.US,D,20150107,000000,10.8863,10.9716,10.8695,10.9199,457332.74422868,0
+QQQX.US,D,20150108,000000,11.0024,11.0773,10.9837,11.052,294789.71638942,0
+QQQX.US,D,20150109,000000,11.066,11.0885,10.9884,11.0173,196960.92560984,0
+QQQX.US,D,20150112,000000,10.9884,10.9884,10.9153,10.9153,95643.018707745,0
+QQQX.US,D,20150113,000000,10.9153,11.081,10.8283,10.8928,142622.16184526,0
+QQQX.US,D,20150114,000000,10.8048,10.8283,10.6851,10.7477,247376.83744488,0
+QQQX.US,D,20150115,000000,10.7722,10.7946,10.656,10.7066,144194.72122443,0
+QQQX.US,D,20150116,000000,10.6139,10.7927,10.6139,10.7769,162084.72079193,0
+QQQX.US,D,20150120,000000,10.7769,10.8404,10.701,10.8217,182195.74681954,0
+QQQX.US,D,20150121,000000,10.8283,10.9078,10.7477,10.8404,154618.26868532,0
+QQQX.US,D,20150122,000000,10.8975,11.052,10.7946,11.0286,236690.48454426,0
+QQQX.US,D,20150123,000000,11.0426,11.0585,10.9958,11.0173,210061.66994856,0
+QQQX.US,D,20150126,000000,11.0024,11.0361,10.978,11.0239,117372.54165073,0
+QQQX.US,D,20150127,000000,10.8863,10.9041,10.7655,10.833,155563.72727944,0
+QQQX.US,D,20150128,000000,10.9199,10.9958,10.7769,10.7984,266006.11085096,0
+QQQX.US,D,20150129,000000,10.7722,10.8695,10.686,10.8545,127219.19912198,0
+QQQX.US,D,20150130,000000,10.7927,10.875,10.7131,10.7815,154328.75537571,0
+QQQX.US,D,20150202,000000,10.7346,10.7927,10.6045,10.7591,194265.56738048,0
+QQQX.US,D,20150203,000000,10.7815,10.875,10.7815,10.8461,213290.11726094,0
+QQQX.US,D,20150204,000000,10.7927,10.8975,10.788,10.8283,170723.11422934,0
+QQQX.US,D,20150205,000000,10.8124,10.8863,10.8124,10.8807,150832.16104963,0
+QQQX.US,D,20150206,000000,10.8507,10.9098,10.7815,10.833,210787.0556948,0
+QQQX.US,D,20150209,000000,10.7591,10.8461,10.7534,10.7927,261647.38648481,0
+QQQX.US,D,20150210,000000,10.8283,10.9098,10.8048,10.8928,288010.19069641,0
+QQQX.US,D,20150211,000000,10.833,10.9377,10.8283,10.8545,405248.12468287,0
+QQQX.US,D,20150212,000000,10.8975,10.9958,10.8975,10.9958,296884.68170364,0
+QQQX.US,D,20150213,000000,10.9677,11.0773,10.9677,11.0426,235716.18145066,0
+QQQX.US,D,20150217,000000,11.0286,11.0286,10.9958,11.0024,198245.03999418,0
+QQQX.US,D,20150218,000000,11.0024,11.066,10.9884,11.0445,144122.07581833,0
+QQQX.US,D,20150219,000000,11.0024,11.1138,11.0024,11.0585,156859.59312654,0
+QQQX.US,D,20150220,000000,11.066,11.1624,11.0079,11.1578,185262.87859776,0
+QQQX.US,D,20150223,000000,11.169,11.2093,11.1428,11.1868,220407.23042939,0
+QQQX.US,D,20150224,000000,11.1447,11.243,11.1437,11.2036,244941.07971087,0
+QQQX.US,D,20150225,000000,11.2036,11.285,11.1765,11.243,215507.93877666,0
+QQQX.US,D,20150226,000000,11.2036,11.285,11.2036,11.2504,222910.29199552,0
+QQQX.US,D,20150227,000000,11.2402,11.3019,11.214,11.2551,176612.73369761,0
+QQQX.US,D,20150302,000000,11.2345,11.3206,11.2345,11.3056,167964.72542704,0
+QQQX.US,D,20150303,000000,11.2093,11.3056,11.2093,11.2663,143725.73102915,0
+QQQX.US,D,20150304,000000,11.2794,11.2964,11.2036,11.2964,153591.61816673,0
+QQQX.US,D,20150305,000000,11.2794,11.3478,11.2794,11.3122,193590.39242964,0
+QQQX.US,D,20150306,000000,11.2917,11.3253,11.1868,11.2093,147878.27063974,0
+QQQX.US,D,20150309,000000,11.2093,11.2551,11.2036,11.243,155146.01619436,0
+QQQX.US,D,20150310,000000,11.1765,11.214,11.0829,11.0969,280342.89540821,0
+QQQX.US,D,20150311,000000,11.1531,11.1531,11.0351,11.0716,193466.46791336,0
+QQQX.US,D,20150312,000000,11.0773,11.1353,11.0585,11.124,146205.28966979,0
+QQQX.US,D,20150313,000000,11.1287,11.1455,11.0277,11.0773,121892.581551,0
+QQQX.US,D,20150316,000000,11.0716,11.1999,11.0716,11.1774,98433.456953912,0
+QQQX.US,D,20150317,000000,11.0969,11.2167,11.0969,11.124,171021.17405731,0
+QQQX.US,D,20150318,000000,11.066,11.3187,11.066,11.2832,197544.22548825,0
+QQQX.US,D,20150319,000000,11.2533,11.3468,11.2457,11.3038,64942.856425926,0
+QQQX.US,D,20150320,000000,11.3281,11.3824,11.3103,11.3356,125293.02754547,0
+QQQX.US,D,20150323,000000,11.2888,11.3637,11.2888,11.3253,132603.50569191,0
+QQQX.US,D,20150324,000000,11.2701,11.3356,11.2224,11.2224,115606.61729355,0
+QQQX.US,D,20150325,000000,11.2064,11.241,11.0585,11.0585,173918.44378304,0
+QQQX.US,D,20150326,000000,10.9639,11.0408,10.9424,10.9424,286119.27350816,0
+QQQX.US,D,20150327,000000,10.934,11.0716,10.9059,11.0071,109653.96725235,0
+QQQX.US,D,20150330,000000,11.0071,11.0969,10.9864,11.0716,210635.35499381,0
+QQQX.US,D,20150331,000000,10.9939,11.1353,10.9939,11.0277,243760.5918617,0
+QQQX.US,D,20150401,000000,11.0585,11.0585,10.9125,10.9639,199928.70411208,0
+QQQX.US,D,20150402,000000,10.8348,10.9639,10.8348,10.9125,251949.22477015,0
+QQQX.US,D,20150406,000000,10.8226,11.0473,10.8179,11.0015,136682.33158161,0
+QQQX.US,D,20150407,000000,11.0248,11.0885,10.9592,11.0277,128814.19311184,0
+QQQX.US,D,20150408,000000,10.9864,11.0885,10.9864,11.0511,88742.773442816,0
+QQQX.US,D,20150409,000000,11.0071,11.1287,11.0071,11.1287,95434.697322599,0
+QQQX.US,D,20150410,000000,11.0773,11.1774,11.0773,11.1353,137876.7075231,0
+QQQX.US,D,20150413,000000,11.0969,11.1886,11.0885,11.0885,129540.64717286,0
+QQQX.US,D,20150414,000000,11.124,11.124,11.0473,11.0885,156577.55802049,0
+QQQX.US,D,20150415,000000,11.1587,11.1709,11.1054,11.1455,150602.47336857,0
+QQQX.US,D,20150416,000000,11.1016,11.1933,11.1016,11.1633,150825.75116086,0
+QQQX.US,D,20150417,000000,11.1054,11.1054,10.9864,11.0408,184626.16297958,0
+QQQX.US,D,20150420,000000,11.1138,11.1587,11.0716,11.1175,120785.80742274,0
+QQQX.US,D,20150421,000000,11.1933,11.2224,11.1633,11.2224,122188.50474938,0
+QQQX.US,D,20150422,000000,11.2064,11.2579,11.1455,11.2373,105316.60918211,0
+QQQX.US,D,20150423,000000,11.2373,11.2888,11.1933,11.2626,93502.115857317,0
+QQQX.US,D,20150424,000000,11.3187,11.3824,11.3103,11.3468,161999.25560828,0
+QQQX.US,D,20150427,000000,11.417,11.417,11.2701,11.2935,135321.29853198,0
+QQQX.US,D,20150428,000000,11.2935,11.3253,11.2101,11.2701,153946.29867887,0
+QQQX.US,D,20150429,000000,11.2101,11.2888,11.1886,11.1886,111181.65741008,0
+QQQX.US,D,20150430,000000,11.1455,11.1774,11.022,11.0351,125803.68201777,0
+QQQX.US,D,20150501,000000,11.0716,11.1774,11.0716,11.1709,90271.531915353,0
+QQQX.US,D,20150504,000000,11.1774,11.241,11.1774,11.1774,97922.802481605,0
+QQQX.US,D,20150505,000000,11.1054,11.1633,11.066,11.0885,93163.460067104,0
+QQQX.US,D,20150506,000000,11.124,11.124,10.9864,11.0473,161584.74946758,0
+QQQX.US,D,20150507,000000,11.0408,11.1587,11.0071,11.082,109080.28220709,0
+QQQX.US,D,20150508,000000,11.1287,11.2064,11.1287,11.1831,124615.71596505,0
+QQQX.US,D,20150511,000000,11.124,11.2064,11.124,11.124,158613.76602095,0
+QQQX.US,D,20150512,000000,11.0585,11.1587,11.0277,11.1138,105004.66126179,0
+QQQX.US,D,20150513,000000,11.124,11.2224,11.124,11.1886,86531.361815876,0
+QQQX.US,D,20150514,000000,11.1774,11.2888,11.1774,11.2832,279146.38283713,0
+QQQX.US,D,20150515,000000,11.2579,11.3103,11.2167,11.2533,184901.78819684,0
+QQQX.US,D,20150518,000000,11.2167,11.3253,11.2167,11.3187,160369.00723016,0
+QQQX.US,D,20150519,000000,11.2776,11.3253,11.2533,11.2832,132569.31961845,0
+QQQX.US,D,20150520,000000,11.2626,11.4105,11.2626,11.3759,216417.07466773,0
+QQQX.US,D,20150521,000000,11.3468,11.4105,11.2888,11.4039,107102.83152039,0
+QQQX.US,D,20150522,000000,11.4039,11.4357,11.3281,11.4039,177994.06472835,0
+QQQX.US,D,20150526,000000,11.3515,11.4217,11.1886,11.2224,167385.69880781,0
+QQQX.US,D,20150527,000000,11.2064,11.4217,11.2064,11.3992,143994.94635764,0
+QQQX.US,D,20150528,000000,11.3356,11.3899,11.2991,11.3515,99863.930465252,0
+QQQX.US,D,20150529,000000,11.3253,11.3637,11.2832,11.2888,132097.12447878,0
+QQQX.US,D,20150601,000000,11.3637,11.3702,11.2533,11.3187,124386.02828399,0
+QQQX.US,D,20150602,000000,11.2064,11.3187,11.2064,11.2457,165565.29039607,0
+QQQX.US,D,20150603,000000,11.2701,11.3412,11.2579,11.3103,143144.56778034,0
+QQQX.US,D,20150604,000000,11.2224,11.2991,11.1709,11.1886,172383.27542174,0
+QQQX.US,D,20150605,000000,11.1774,11.2101,11.1287,11.1886,137192.98605392,0
+QQQX.US,D,20150608,000000,11.1587,11.1999,11.124,11.1831,226275.48360174,0
+QQQX.US,D,20150609,000000,11.1455,11.1774,11.0988,11.14,144014.17602397,0
+QQQX.US,D,20150610,000000,11.1774,11.2692,11.124,11.2224,260534.20246778,0
+QQQX.US,D,20150611,000000,11.3056,11.3552,11.2579,11.3122,189701.72657358,0
+QQQX.US,D,20150612,000000,11.3009,11.3206,11.2467,11.2579,133175.05410757,0
+QQQX.US,D,20150615,000000,11.1989,11.2579,11.1447,11.241,93454.041691513,0
+QQQX.US,D,20150616,000000,11.1831,11.241,11.1831,11.2299,132674.01446842,0
+QQQX.US,D,20150617,000000,11.2841,11.3206,11.2167,11.2635,101300.81386536,0
+QQQX.US,D,20150618,000000,11.2579,11.3796,11.2579,11.3665,199597.52652543,0
+QQQX.US,D,20150619,000000,11.403,11.403,11.2841,11.2944,80943.007119972,0
+QQQX.US,D,20150622,000000,11.3852,11.3984,11.33,11.3599,69422.300363973,0
+QQQX.US,D,20150623,000000,11.3253,11.403,11.3253,11.3852,98771.044429328,0
+QQQX.US,D,20150624,000000,11.3487,11.4142,11.3487,11.3487,100635.25374769,0
+QQQX.US,D,20150625,000000,11.3431,11.4077,11.3056,11.3056,66253.678680155,0
+QQQX.US,D,20150626,000000,11.3487,11.3599,11.2224,11.271,143021.71157883,0
+QQQX.US,D,20150629,000000,11.1381,11.1831,11.0248,11.0248,233641.51411756,0
+QQQX.US,D,20150630,000000,11.0492,11.1025,10.9762,11.0548,149699.74736627,0
+QQQX.US,D,20150701,000000,11.1831,11.1831,11.0548,11.1381,201597.41182284,0
+QQQX.US,D,20150702,000000,11.0866,11.169,11.0492,11.0951,227131.20375302,0
+QQQX.US,D,20150706,000000,11.0548,11.1156,11.0248,11.0866,87114.661694287,0
+QQQX.US,D,20150707,000000,11.067,11.0951,10.935,11.0951,139182.18820336,0
+QQQX.US,D,20150708,000000,11.0024,11.0445,10.9424,10.9612,154869.32266229,0
+QQQX.US,D,20150709,000000,11.0304,11.0904,10.9191,10.9191,121491.96350264,0
+QQQX.US,D,20150710,000000,11.0548,11.1222,11.0248,11.1156,89951.037476665,0
+QQQX.US,D,20150713,000000,11.1765,11.2794,11.169,11.2541,109308.90157335,0
+QQQX.US,D,20150714,000000,11.3009,11.3552,11.2579,11.3009,103109.47081436,0
+QQQX.US,D,20150715,000000,11.271,11.3852,11.271,11.3552,152989.088622,0
+QQQX.US,D,20150716,000000,11.4077,11.5012,11.3852,11.4938,145690.3619383,0
+QQQX.US,D,20150717,000000,11.5406,11.5837,11.5341,11.565,198594.37893235,0
+QQQX.US,D,20150720,000000,11.5837,11.6193,11.5603,11.5837,159878.65073897,0
+QQQX.US,D,20150721,000000,11.6304,11.6304,11.5687,11.6257,170726.31917372,0
+QQQX.US,D,20150722,000000,11.4741,11.5687,11.4666,11.5274,157204.65880552,0
+QQQX.US,D,20150723,000000,11.5012,11.5958,11.4508,11.5059,229803.05905689,0
+QQQX.US,D,20150724,000000,11.565,11.5687,11.4404,11.4807,465612.18389476,0
+QQQX.US,D,20150727,000000,11.4741,11.4741,11.3665,11.3984,196591.28869056,0
+QQQX.US,D,20150728,000000,11.3665,11.4666,11.3056,11.4582,206937.91748617,0
+QQQX.US,D,20150729,000000,11.5012,11.5274,11.461,11.5274,88783.369405049,0
+QQQX.US,D,20150730,000000,11.5274,11.5837,11.4666,11.5837,139686.4327869,0
+QQQX.US,D,20150731,000000,11.6071,11.6071,11.5012,11.5472,101132.02012766,0
+QQQX.US,D,20150803,000000,11.5603,11.5837,11.4508,11.4938,99136.408089432,0
+QQQX.US,D,20150804,000000,11.4404,11.5096,11.4404,11.4741,97794.60470613,0
+QQQX.US,D,20150805,000000,11.5059,11.5996,11.5012,11.5274,146193.53820705,0
+QQQX.US,D,20150806,000000,11.4741,11.5219,11.2944,11.3253,274528.05797564,0
+QQQX.US,D,20150807,000000,11.2841,11.33,11.2101,11.2579,151031.93591642,0
+QQQX.US,D,20150810,000000,11.3487,11.4077,11.3431,11.3796,139515.50241959,0
+QQQX.US,D,20150811,000000,11.3206,11.403,11.2794,11.3431,136777.41159841,0
+QQQX.US,D,20150812,000000,11.241,11.3908,11.1831,11.3908,144520.5572371,0
+QQQX.US,D,20150813,000000,11.3665,11.4348,11.33,11.3665,112982.8361555,0
+QQQX.US,D,20150814,000000,11.3852,11.4077,11.3431,11.3908,87114.661694287,0
+QQQX.US,D,20150817,000000,11.3852,11.4441,11.3552,11.4348,124663.79013084,0
+QQQX.US,D,20150818,000000,11.3796,11.4348,11.3796,11.4142,79437.751572938,0
+QQQX.US,D,20150819,000000,11.4077,11.4508,11.33,11.4077,158876.57146067,0
+QQQX.US,D,20150820,000000,11.3253,11.3599,11.1578,11.169,188582.13266777,0
+QQQX.US,D,20150821,000000,11.0248,11.1109,10.5812,10.6299,662539.99174594,0
+QQQX.US,D,20150824,000000,9.58052,10.3377,8.89812,9.80798,1311896.9789139,0
+QQQX.US,D,20150825,000000,10.1141,10.3424,10.0738,10.0842,506501.93269724,0
+QQQX.US,D,20150826,000000,10.2574,10.4669,10.158,10.438,295890.08062892,0
+QQQX.US,D,20150827,000000,10.6299,10.7853,10.5465,10.7702,303061.67785193,0
+QQQX.US,D,20150828,000000,10.7366,10.8161,10.7075,10.8161,128002.27386717,0
+QQQX.US,D,20150831,000000,10.7618,10.7964,10.6588,10.6851,134842.69350354,0
+QQQX.US,D,20150901,000000,10.5268,10.6102,10.3658,10.4014,256170.13652766,0
+QQQX.US,D,20150902,000000,10.6017,10.6542,10.4444,10.6542,131004.23844286,0
+QQQX.US,D,20150903,000000,10.6373,10.7553,10.5587,10.6017,108305.75398026,0
+QQQX.US,D,20150904,000000,10.5109,10.5512,10.4444,10.5109,105138.20061124,0
+QQQX.US,D,20150908,000000,10.6168,10.7749,10.6168,10.744,101633.0597668,0
+QQQX.US,D,20150909,000000,10.8161,10.8554,10.6055,10.6055,96461.347841192,0
+QQQX.US,D,20150910,000000,10.6055,10.7786,10.6055,10.744,149843.96986369,0
+QQQX.US,D,20150911,000000,10.7141,10.8292,10.6691,10.8292,120103.15426834,0
+QQQX.US,D,20150914,000000,10.8292,10.9153,10.7252,10.7553,86234.370302693,0
+QQQX.US,D,20150915,000000,10.7553,10.9256,10.7553,10.9088,111594.02692119,0
+QQQX.US,D,20150916,000000,10.8414,10.9817,10.8357,10.8789,230064.79618181,0
+QQQX.US,D,20150917,000000,10.8844,11.0623,10.8517,10.9743,121020.83667776,0
+QQQX.US,D,20150918,000000,10.848,11.0015,10.744,10.8732,160847.6122586,0
+QQQX.US,D,20150921,000000,10.9397,11.0248,10.8844,10.9256,159371.20121105,0
+QQQX.US,D,20150922,000000,10.8292,10.8592,10.701,10.7861,181466.08781413,0
+QQQX.US,D,20150923,000000,10.8676,10.9256,10.7937,10.8526,137664.11287878,0
+QQQX.US,D,20150924,000000,10.6953,10.8152,10.6092,10.7366,374102.47513128,0
+QQQX.US,D,20150925,000000,10.8414,10.8526,10.6485,10.7366,178516.47066341,0
+QQQX.US,D,20150928,000000,10.7066,10.7141,10.3893,10.438,263875.89114849,0
+QQQX.US,D,20150929,000000,10.4669,10.5428,10.2675,10.3967,238241.67762751,0
+QQQX.US,D,20150930,000000,10.4585,10.598,10.4127,10.5278,226134.46604871,0
+QQQX.US,D,20151001,000000,10.6092,10.6092,10.4211,10.5783,198643.52141294,0
+QQQX.US,D,20151002,000000,10.3967,10.7553,10.3967,10.7553,201916.83794674,0
+QQQX.US,D,20151005,000000,10.8292,10.9153,10.7702,10.9153,198652.06793131,0
+QQQX.US,D,20151006,000000,10.9397,10.9397,10.7861,10.8732,195534.72535768,0
+QQQX.US,D,20151007,000000,10.9874,11.0379,10.8676,11.0379,127300.39104644,0
+QQQX.US,D,20151008,000000,10.9461,11.1128,10.9209,11.0735,141865.79496996,0
+QQQX.US,D,20151009,000000,11.0735,11.154,11.0492,11.1287,133028.69498057,0
+QQQX.US,D,20151012,000000,11.1587,11.1962,11.1287,11.154,105172.3866847,0
+QQQX.US,D,20151013,000000,11.1409,11.2083,11.1035,11.1166,130901.68022248,0
+QQQX.US,D,20151014,000000,11.154,11.1718,11.0623,11.1232,127628.3636887,0
+QQQX.US,D,20151015,000000,11.184,11.2888,11.1353,11.2888,107833.55884059,0
+QQQX.US,D,20151016,000000,11.257,11.2888,11.1962,11.2608,101287.99408782,0
+QQQX.US,D,20151019,000000,11.257,11.3665,11.2345,11.3552,190071.36349287,0
+QQQX.US,D,20151020,000000,11.33,11.3487,11.2514,11.2935,109289.67190704,0
+QQQX.US,D,20151021,000000,11.3861,11.3861,11.2448,11.2448,140721.62982386,0
+QQQX.US,D,20151022,000000,11.2766,11.4817,11.2766,11.3487,173938.74176416,0
+QQQX.US,D,20151023,000000,11.5808,11.6472,11.564,11.6193,215826.29658575,0
+QQQX.US,D,20151026,000000,11.6109,11.6249,11.5452,11.6193,129759.65170598,0
+QQQX.US,D,20151027,000000,11.6193,11.6472,11.5724,11.5874,148738.26405022,0
+QQQX.US,D,20151028,000000,11.6193,11.6549,11.564,11.6304,198481.13756401,0
+QQQX.US,D,20151029,000000,11.6062,11.7343,11.5677,11.7222,357856.61203424,0
+QQQX.US,D,20151030,000000,11.7634,11.7634,11.7288,11.7466,175247.4273888,0
+QQQX.US,D,20151102,000000,11.8073,11.8748,11.783,11.871,241402.82110776,0
+QQQX.US,D,20151103,000000,11.9122,11.9572,11.8139,11.93,188990.2289197,0
+QQQX.US,D,20151104,000000,11.9544,12.0508,11.8926,12.0143,774456.6497354,0
+QQQX.US,D,20151105,000000,11.9805,12.077,11.8785,11.8851,280950.76652693,0
+QQQX.US,D,20151106,000000,11.9122,11.9928,11.8851,11.9413,119942.90704899,0
+QQQX.US,D,20151109,000000,11.9488,11.9646,11.7531,11.7896,172632.19276912,0
+QQQX.US,D,20151110,000000,11.7026,11.9122,11.7026,11.8991,193084.01121653,0
+QQQX.US,D,20151111,000000,11.9721,12.0143,11.9122,11.9337,122718.38888802,0
+QQQX.US,D,20151112,000000,11.9057,11.9122,11.7634,11.7634,170663.28860078,0
+QQQX.US,D,20151113,000000,11.7634,11.7634,11.5939,11.6249,178028.25080181,0
+QQQX.US,D,20151116,000000,11.6472,11.93,11.6408,11.871,177208.85335356,0
+QQQX.US,D,20151117,000000,11.9188,11.9188,11.7896,11.8748,142031.38376329,0
+QQQX.US,D,20151118,000000,11.9188,12.0938,11.8926,12.0938,207318.23755341,0
+QQQX.US,D,20151119,000000,12.1294,12.1294,11.9992,11.9992,117155.67374721,0
+QQQX.US,D,20151120,000000,12.1003,12.1003,12.0348,12.0563,122231.23734122,0
+QQQX.US,D,20151123,000000,12.1368,12.1744,12.0452,12.1294,149721.11366219,0
+QQQX.US,D,20151124,000000,12.1003,12.1294,11.9992,12.1294,137448.31329007,0
+QQQX.US,D,20151125,000000,12.163,12.1855,12.1134,12.1435,95557.553524095,0
+QQQX.US,D,20151127,000000,12.1922,12.1922,12.1134,12.1482,45324.323519103,0
+QQQX.US,D,20151130,000000,12.1922,12.1922,12.0217,12.0647,144648.75501257,0
+QQQX.US,D,20151201,000000,12.1566,12.1892,12.1003,12.1744,193559.41130058,0
+QQQX.US,D,20151202,000000,12.2108,12.2108,12.0452,12.0452,237601.75706494,0
+QQQX.US,D,20151203,000000,12.1368,12.1368,11.8364,11.9413,241292.78468381,0
+QQQX.US,D,20151204,000000,11.9413,12.1294,11.9337,12.0825,115522.2204247,0
+QQQX.US,D,20151207,000000,12.0348,12.1089,11.9413,11.9572,156265.61010017,0
+QQQX.US,D,20151208,000000,11.8851,12.0825,11.8748,12.0825,135686.66219209,0
+QQQX.US,D,20151209,000000,11.9805,12.0508,11.8139,11.8204,317930.48317743,0
+QQQX.US,D,20151210,000000,11.8991,11.9928,11.8505,11.9572,122885.04599613,0
+QQQX.US,D,20151211,000000,11.6913,11.7091,11.5257,11.5724,198319.82202987,0
+QQQX.US,D,20151214,000000,11.5724,11.5724,11.3665,11.4901,140104.14387199,0
+QQQX.US,D,20151215,000000,11.519,11.6549,11.5126,11.5808,186701.89862747,0
+QQQX.US,D,20151216,000000,11.6062,11.7091,11.5321,11.7026,174921.59137614,0
+QQQX.US,D,20151217,000000,11.7343,11.7531,11.6193,11.6472,128775.7337792,0
+QQQX.US,D,20151218,000000,11.6472,11.6549,11.5575,11.5677,139735.5752675,0
+QQQX.US,D,20151221,000000,11.7026,11.74,11.5677,11.6408,156430.1305787,0
+QQQX.US,D,20151222,000000,11.7147,11.7343,11.6351,11.7026,146418.95262891,0
+QQQX.US,D,20151223,000000,11.7774,11.8785,11.7288,11.8785,155610.73313045,0
+QQQX.US,D,20151224,000000,11.9188,11.9188,11.7512,11.9122,79089.480949567,0
+QQQX.US,D,20151228,000000,11.8505,11.8645,11.7306,11.8505,153820.23753299,0
+QQQX.US,D,20151229,000000,11.8851,12.0452,11.856,12.0452,179001.48558061,0
+QQQX.US,D,20151230,000000,12.0704,12.0704,11.8542,11.9488,175362.80538673,0
+QQQX.US,D,20151231,000000,11.9805,11.9805,11.8298,11.8364,191266.80774916,0
+QQQX.US,D,20160104,000000,11.5724,11.7269,11.4965,11.6304,302211.29927463,0
+QQQX.US,D,20160105,000000,11.7343,11.7343,11.6249,11.6408,175136.32265006,0
+QQQX.US,D,20160106,000000,11.5321,11.6249,11.4602,11.4629,246364.07501864,0
+QQQX.US,D,20160107,000000,11.2692,11.3599,11.1287,11.1409,244030.87550499,0
+QQQX.US,D,20160108,000000,11.2448,11.3599,10.9256,10.9256,222662.44296293,0
+QQQX.US,D,20160111,000000,11.0492,11.0876,10.7917,10.8789,240461.63577282,0
+QQQX.US,D,20160112,000000,10.934,11.0866,10.7497,10.8357,346856.17458371,0
+QQQX.US,D,20160113,000000,10.9209,10.9209,10.4501,10.4931,309150.0038722,0
+QQQX.US,D,20160114,000000,10.4988,10.8048,10.3369,10.6579,712784.97321368,0
+QQQX.US,D,20160115,000000,10.481,10.598,10.2489,10.2994,873096.29144487,0
+QQQX.US,D,20160119,000000,10.3574,10.438,10.159,10.2544,252154.34121091,0
+QQQX.US,D,20160120,000000,10.0223,10.2011,9.66854,10.159,849207.70429994,0
+QQQX.US,D,20160121,000000,10.2489,10.3827,10.1028,10.1936,177735.53254781,0
+QQQX.US,D,20160122,000000,10.4258,10.6195,10.3369,10.4753,733755.99265177,0
+QQQX.US,D,20160125,000000,10.3827,10.5484,10.2675,10.2994,204889.95802296,0
+QQQX.US,D,20160126,000000,10.3537,10.481,10.2675,10.4753,158376.60013632,0
+QQQX.US,D,20160127,000000,10.4585,10.4753,10.2433,10.2798,166457.33325042,0
+QQQX.US,D,20160128,000000,10.364,10.4258,10.2376,10.3537,252565.64240722,0
+QQQX.US,D,20160129,000000,10.3893,10.6532,10.3462,10.6532,221713.77942443,0
+QQQX.US,D,20160201,000000,10.6336,10.6485,10.5353,10.6045,148836.5490114,0
+QQQX.US,D,20160202,000000,10.5859,10.5914,10.393,10.5278,386614.57801761,0
+QQQX.US,D,20160203,000000,10.5718,10.6626,10.3088,10.4585,195336.0188057,0
+QQQX.US,D,20160204,000000,10.4867,10.5914,10.3967,10.4988,148189.15024526,0
+QQQX.US,D,20160205,000000,10.524,10.524,10.2517,10.2601,216446.98748201,0
+QQQX.US,D,20160208,000000,10.2011,10.2376,9.86979,10.0288,239229.86881346,0
+QQQX.US,D,20160209,000000,9.86979,10.0738,9.86979,9.91849,141700.20617665,0
+QQQX.US,D,20160210,000000,9.99888,10.1141,9.86979,9.86979,173597.94934435,0
+QQQX.US,D,20160211,000000,9.74805,9.97267,9.67408,9.79575,580535.07971911,0
+QQQX.US,D,20160212,000000,9.96797,10.1094,9.83331,9.96328,436451.46323343,0
+QQQX.US,D,20160216,000000,10.0897,10.1824,10.0401,10.144,132527.65534142,0
+QQQX.US,D,20160217,000000,10.2994,10.3893,10.1768,10.3827,183308.93083657,0
+QQQX.US,D,20160218,000000,10.4988,10.4988,10.2929,10.3284,232541.14987806,0
+QQQX.US,D,20160219,000000,10.3219,10.4501,10.2319,10.4444,187586.46327826,0
+QQQX.US,D,20160222,000000,10.5428,10.5484,10.4632,10.5428,215266.49963285,0
+QQQX.US,D,20160223,000000,10.4931,10.5484,10.4501,10.4988,122318.83915445,0
+QQQX.US,D,20160224,000000,10.4211,10.627,10.3574,10.6139,77154.762854693,0
+QQQX.US,D,20160225,000000,10.6485,10.8048,10.5624,10.7917,199380.65862192,0
+QQQX.US,D,20160226,000000,10.8179,10.8592,10.5896,10.6485,667499.10902722,0
+QQQX.US,D,20160229,000000,10.6953,10.7252,10.5783,10.6485,179608.28838453,0
+QQQX.US,D,20160301,000000,10.7366,10.9518,10.6953,10.934,112945.44513766,0
+QQQX.US,D,20160302,000000,10.9631,10.9686,10.7861,10.9209,259812.02166593,0
+QQQX.US,D,20160303,000000,10.9031,10.9686,10.7917,10.8292,92301.330027036,0
+QQQX.US,D,20160304,000000,10.8844,10.9209,10.7927,10.9051,135265.74616261,0
+QQQX.US,D,20160307,000000,10.891,10.9256,10.848,10.8975,145149.79465171,0
+QQQX.US,D,20160308,000000,10.891,10.9948,10.8526,10.9518,101048.6915736,0
+QQQX.US,D,20160309,000000,11.0548,11.1035,10.9677,11.0735,160497.20500563,0
+QQQX.US,D,20160310,000000,11.1353,11.1624,10.9397,11.0801,298520.27165574,0
+QQQX.US,D,20160311,000000,11.2158,11.287,11.1802,11.2654,116874.70695596,0
+QQQX.US,D,20160314,000000,11.241,11.2925,11.2093,11.241,90973.414736076,0
+QQQX.US,D,20160315,000000,11.1671,11.2232,11.1353,11.2046,86861.471087723,0
+QQQX.US,D,20160316,000000,11.2093,11.521,11.1746,11.2803,308246.2095551,0
+QQQX.US,D,20160317,000000,11.2308,11.3861,11.1428,11.3253,160575.19198572,0
+QQQX.US,D,20160318,000000,11.3861,11.4414,11.3581,11.4414,115126.94395031,0
+QQQX.US,D,20160321,000000,11.4367,11.4713,11.3984,11.4293,136790.23137596,0
+QQQX.US,D,20160322,000000,11.3253,11.3984,11.2917,11.3253,165843.05224293,0
+QQQX.US,D,20160323,000000,11.3179,11.3543,11.2598,11.3095,130278.85269664,0
+QQQX.US,D,20160324,000000,11.287,11.3179,11.096,11.1175,205664.48624979,0
+QQQX.US,D,20160328,000000,11.198,11.2476,11.124,11.1353,108112.38900225,0
+QQQX.US,D,20160329,000000,11.1746,11.3984,11.154,11.373,142826.20997123,0
+QQQX.US,D,20160330,000000,11.4844,11.5153,11.3861,11.5088,171510.46223371,0
+QQQX.US,D,20160331,000000,11.5274,11.6099,11.4723,11.5143,176348.85994308,0
+QQQX.US,D,20160401,000000,11.5088,11.623,11.4928,11.623,124751.39194409,0
+QQQX.US,D,20160404,000000,11.6351,11.6455,11.5481,11.5706,145323.92996339,0
+QQQX.US,D,20160405,000000,11.5481,11.5481,11.4367,11.4545,84882.95208623,0
+QQQX.US,D,20160406,000000,11.521,11.6164,11.4582,11.6099,145836.72106529,0
+QQQX.US,D,20160407,000000,11.5341,11.5677,11.3543,11.4217,47943.831397971,0
+QQQX.US,D,20160408,000000,11.5341,11.5911,11.4479,11.5274,106712.89662,0
+QQQX.US,D,20160411,000000,11.5865,11.6351,11.4713,11.4844,74173.096260109,0
+QQQX.US,D,20160412,000000,11.4787,11.6099,11.4414,11.6099,79047.816672537,0
+QQQX.US,D,20160413,000000,11.6295,11.6604,11.5771,11.6455,99624.627951033,0
+QQQX.US,D,20160414,000000,11.6351,11.665,11.5865,11.6295,82622.397978691,0
+QQQX.US,D,20160415,000000,11.5603,11.6164,11.5274,11.6164,102014.44814884,0
+QQQX.US,D,20160418,000000,11.5706,11.6539,11.5415,11.5659,95409.057767503,0
+QQQX.US,D,20160419,000000,11.6164,11.6164,11.4844,11.5706,118077.62941583,0
+QQQX.US,D,20160420,000000,11.6099,11.6099,11.2981,11.373,351129.4337662,0
+QQQX.US,D,20160421,000000,11.4293,11.4928,11.3796,11.4367,121937.45077242,0
+QQQX.US,D,20160422,000000,11.3796,11.3796,11.2925,11.3028,189114.15343599,0
+QQQX.US,D,20160425,000000,11.287,11.3665,11.1671,11.2232,336432.62712281,0
+QQQX.US,D,20160426,000000,11.2598,11.3179,11.1924,11.2925,230429.09152712,0
+QQQX.US,D,20160427,000000,11.1858,11.2654,11.1549,11.241,190991.1825319,0
+QQQX.US,D,20160428,000000,11.2739,11.3543,11.0876,11.0913,143453.31075626,0
+QQQX.US,D,20160429,000000,11.1475,11.198,10.9864,11.0126,162191.55227149,0
+QQQX.US,D,20160502,000000,11.0735,11.096,10.9733,11.0492,163207.51964213,0
+QQQX.US,D,20160503,000000,11.0286,11.0847,10.9677,11.0613,118570.12253662,0
+QQQX.US,D,20160504,000000,11.0613,11.0613,10.9677,11.0324,149201.91267151,0
+QQQX.US,D,20160505,000000,11.037,11.0492,10.9444,11.0071,131895.21298242,0
+QQQX.US,D,20160506,000000,10.979,11.066,10.9303,11.0492,86770.664330096,0
+QQQX.US,D,20160509,000000,11.0539,11.0876,11.0164,11.037,102823.16244913,0
+QQQX.US,D,20160510,000000,11.0913,11.1353,11.0426,11.1138,131952.90198138,0
+QQQX.US,D,20160511,000000,11.1549,11.1802,11.0876,11.124,132132.37886705,0
+QQQX.US,D,20160512,000000,11.1175,11.1559,11.0126,11.0164,143832.56250872,0
+QQQX.US,D,20160513,000000,10.979,11.124,10.9677,10.9864,182225.65963381,0
+QQQX.US,D,20160516,000000,11.0492,11.1924,10.9612,11.1746,194142.71117899,0
+QQQX.US,D,20160517,000000,11.1306,11.1933,11.0071,11.0286,150746.69586598,0
+QQQX.US,D,20160518,000000,11.0492,11.0913,10.979,11.0679,153943.09373448,0
+QQQX.US,D,20160519,000000,11.037,11.0679,10.9303,10.9555,148925.21913945,0
+QQQX.US,D,20160520,000000,11.037,11.1606,11.037,11.0613,233193.89021818,0
+QQQX.US,D,20160523,000000,11.0735,11.1671,11.037,11.0539,196684.23207777,0
+QQQX.US,D,20160524,000000,11.1306,11.2476,11.1035,11.2476,188391.97263415,0
+QQQX.US,D,20160525,000000,11.2654,11.3216,11.198,11.3028,166043.89542451,0
+QQQX.US,D,20160526,000000,11.3179,11.3796,11.2803,11.3796,111043.84480145,0
+QQQX.US,D,20160527,000000,11.3421,11.4162,11.2907,11.403,107773.73321204,0
+QQQX.US,D,20160531,000000,11.4414,11.4602,11.3356,11.403,139330.68395995,0
+QQQX.US,D,20160601,000000,11.3421,11.4649,11.3421,11.4162,79854.394343232,0
+QQQX.US,D,20160602,000000,11.3918,11.4162,11.3421,11.3984,113352.47307479,0
+QQQX.US,D,20160603,000000,11.3796,11.4162,11.2944,11.3253,224682.62624146,0
+QQQX.US,D,20160606,000000,11.3478,11.4217,11.3095,11.4086,165627.25265421,0
+QQQX.US,D,20160607,000000,11.403,11.403,11.3028,11.3356,142649.93802996,0
+QQQX.US,D,20160608,000000,11.359,11.4293,11.2981,11.3796,176311.46892524,0
+QQQX.US,D,20160609,000000,11.359,11.4086,11.3421,11.359,98161.036681029,0
+QQQX.US,D,20160610,000000,11.359,11.373,11.2917,11.3253,200028.05738808,0
+QQQX.US,D,20160613,000000,11.3487,11.3487,11.2214,11.2355,159801.73207368,0
+QQQX.US,D,20160614,000000,11.1962,11.2719,11.1512,11.1831,200176.55314467,0
+QQQX.US,D,20160615,000000,11.2457,11.2457,11.1709,11.2017,137383.14608754,0
+QQQX.US,D,20160616,000000,11.1324,11.1831,11.0164,11.1784,278936.99313718,0
+QQQX.US,D,20160617,000000,11.1633,11.1709,11.0632,11.1156,128172.13591967,0
+QQQX.US,D,20160620,000000,11.1962,11.2925,11.1831,11.1831,104731.17267411,0
+QQQX.US,D,20160621,000000,11.2214,11.2457,11.1324,11.1896,154738.98825722,0
+QQQX.US,D,20160622,000000,11.2017,11.2457,11.1587,11.1784,97608.717931691,0
+QQQX.US,D,20160623,000000,11.2719,11.3159,11.2083,11.2645,136544.51897297,0
+QQQX.US,D,20160624,000000,10.9424,11.0754,10.8844,10.9284,264566.02250645,0
+QQQX.US,D,20160627,000000,10.8517,10.9106,10.744,10.789,277877.22485992,0
+QQQX.US,D,20160628,000000,10.8666,10.9931,10.8666,10.9612,154509.30057617,0
+QQQX.US,D,20160629,000000,11.0557,11.2457,11.0557,11.241,230839.32440864,0
+QQQX.US,D,20160630,000000,11.2541,11.3487,11.1896,11.3487,138436.50447602,0
+QQQX.US,D,20160701,000000,11.3421,11.3992,11.2739,11.3552,156559.39666897,0
+QQQX.US,D,20160705,000000,11.3253,11.3281,11.2457,11.3028,196110.54703252,0
+QQQX.US,D,20160706,000000,11.2541,11.3806,11.2402,11.3806,151765.868181,0
+QQQX.US,D,20160707,000000,11.3937,11.432,11.3618,11.4115,129476.54828512,0
+QQQX.US,D,20160708,000000,11.4441,11.5321,11.4179,11.5126,196315.66347328,0
+QQQX.US,D,20160711,000000,11.4958,11.5593,11.4891,11.5321,154335.16526448,0
+QQQX.US,D,20160712,000000,11.5462,11.5893,11.4891,11.5321,196451.33945233,0
+QQQX.US,D,20160713,000000,11.5462,11.5537,11.4891,11.5388,146703.12436454,0
+QQQX.US,D,20160714,000000,11.5893,11.5977,11.5321,11.5753,156370.30495014,0
+QQQX.US,D,20160715,000000,11.5388,11.5753,11.5069,11.5537,196731.23792878,0
+QQQX.US,D,20160718,000000,11.565,11.6286,11.519,11.5257,130946.54944391,0
+QQQX.US,D,20160719,000000,11.4958,11.5257,11.4686,11.5069,83822.115494176,0
+QQQX.US,D,20160720,000000,11.5977,11.6801,11.5696,11.6398,140985.50357837,0
+QQQX.US,D,20160721,000000,11.666,11.6726,11.6099,11.6455,130494.65228535,0
+QQQX.US,D,20160722,000000,11.6351,11.6913,11.5593,11.6286,103460.94638212,0
+QQQX.US,D,20160725,000000,11.6539,11.6801,11.5893,11.6398,70352.802550961,0
+QQQX.US,D,20160726,000000,11.6351,11.6848,11.5977,11.6455,70490.615159596,0
+QQQX.US,D,20160727,000000,11.6913,11.755,11.6895,11.7315,102612.70443439,0
+QQQX.US,D,20160728,000000,11.7315,11.7428,11.6922,11.7428,73698.764490851,0
+QQQX.US,D,20160729,000000,11.7428,11.7756,11.7315,11.7671,218722.49799668,0
+QQQX.US,D,20160801,000000,11.7756,11.8055,11.7184,11.7803,156846.77334898,0
+QQQX.US,D,20160802,000000,11.7803,11.8055,11.6979,11.7493,102117.00636922,0
+QQQX.US,D,20160803,000000,11.7166,11.7803,11.6726,11.7428,133116.29679381,0
+QQQX.US,D,20160804,000000,11.7597,11.7961,11.71,11.7756,88213.957618982,0
+QQQX.US,D,20160805,000000,11.8196,11.9141,11.8196,11.8467,80647.083921584,0
+QQQX.US,D,20160808,000000,11.8748,11.8804,11.8261,11.8364,55863.248977925,0
+QQQX.US,D,20160809,000000,11.8748,11.9197,11.8505,11.9197,112753.14847444,0
+QQQX.US,D,20160810,000000,11.9272,11.9272,11.827,11.8298,95648.360281723,0
+QQQX.US,D,20160811,000000,11.8664,11.9001,11.857,11.8738,110904.96387802,0
+QQQX.US,D,20160812,000000,11.8869,11.9141,11.8196,11.8664,128848.3791853,0
+QQQX.US,D,20160815,000000,11.9001,11.9374,11.872,11.9001,81842.528177887,0
+QQQX.US,D,20160816,000000,11.8954,11.9197,11.8505,11.9197,90907.179218748,0
+QQQX.US,D,20160817,000000,11.9001,11.9253,11.8505,11.8991,102095.64007331,0
+QQQX.US,D,20160818,000000,11.9197,11.9628,11.8196,11.9458,76950.714728729,0
+QQQX.US,D,20160819,000000,11.9458,11.9562,11.8748,11.9458,211358.60411045,0
+QQQX.US,D,20160822,000000,11.9337,11.9852,11.8748,11.9001,108382.67264556,0
+QQQX.US,D,20160823,000000,11.9628,12.0076,11.9094,11.9197,97882.206519371,0
+QQQX.US,D,20160824,000000,11.8869,11.9374,11.872,11.8869,68078.360351079,0
+QQQX.US,D,20160825,000000,11.9525,11.9525,11.8261,11.9141,97678.158393407,0
+QQQX.US,D,20160826,000000,11.8804,11.9544,11.8439,11.9001,87591.130093134,0
+QQQX.US,D,20160829,000000,11.9141,11.9797,11.9001,11.9703,90311.05956279,0
+QQQX.US,D,20160830,000000,11.9628,11.9703,11.9094,11.9525,123831.57290506,0
+QQQX.US,D,20160831,000000,11.9525,11.9562,11.9141,11.9374,80485.768387445,0
+QQQX.US,D,20160901,000000,11.9197,11.9703,11.8954,11.9374,64416.177231683,0
+QQQX.US,D,20160902,000000,11.9562,12.0237,11.9458,12.0152,133759.42230079,0
+QQQX.US,D,20160906,000000,12.0592,12.0592,11.9797,12.0461,97595.898154144,0
+QQQX.US,D,20160907,000000,12.0667,12.105,12.0254,12.105,107260.94211015,0
+QQQX.US,D,20160908,000000,12.0733,12.0911,12.0152,12.0358,136298.80656998,0
+QQQX.US,D,20160909,000000,11.8869,11.9852,11.7315,11.7315,157640.53124214,0
+QQQX.US,D,20160912,000000,11.6848,11.8664,11.6726,11.8505,151914.3639376,0
+QQQX.US,D,20160913,000000,11.8505,11.8748,11.6866,11.7343,145519.43157099,0
+QQQX.US,D,20160914,000000,11.7409,11.857,11.7409,11.8186,120327.50037541,0
+QQQX.US,D,20160915,000000,11.8505,11.9814,11.8149,11.974,74253.21986978,0
+QQQX.US,D,20160916,000000,11.9936,11.9936,11.8879,11.989,90916.794051909,0
+QQQX.US,D,20160919,000000,12.003,12.0452,11.9112,11.9544,151089.62491538,0
+QQQX.US,D,20160920,000000,11.9814,12.0106,11.915,11.9936,115773.27440167,0
+QQQX.US,D,20160921,000000,11.9814,12.1032,11.974,12.1032,103552.82145454,0
+QQQX.US,D,20160922,000000,12.1106,12.1808,12.0891,12.1275,98720.833633935,0
+QQQX.US,D,20160923,000000,12.0779,12.1482,12.0647,12.0844,78730.527178236,0
+QQQX.US,D,20160926,000000,12.0508,12.0508,11.974,11.974,76849.224823144,0
+QQQX.US,D,20160927,000000,11.989,12.122,11.989,12.1153,89138.049917196,0
+QQQX.US,D,20160928,000000,12.0844,12.1791,12.0779,12.1744,101340.3415128,0
+QQQX.US,D,20160929,000000,12.1556,12.1677,12.0452,12.1106,145650.83429086,0
+QQQX.US,D,20160930,000000,12.1677,12.2576,12.122,12.2576,113155.90315239,0
+QQQX.US,D,20161003,000000,12.2127,12.2651,12.1744,12.251,117092.64317427,0
+QQQX.US,D,20161004,000000,12.2332,12.2586,12.122,12.1275,108427.54186696,0
+QQQX.US,D,20161005,000000,12.207,12.2576,12.1556,12.1556,133917.53289053,0
+QQQX.US,D,20161006,000000,12.1415,12.1977,12.0891,12.122,87758.855516047,0
+QQQX.US,D,20161007,000000,12.1677,12.1875,12.0779,12.1275,88111.399398603,0
+QQQX.US,D,20161010,000000,12.1622,12.3241,12.1351,12.251,134360.88353072,0
+QQQX.US,D,20161011,000000,12.2201,12.237,12.0844,12.1415,91966.947496006,0
+QQQX.US,D,20161012,000000,12.1986,12.1986,12.0647,12.0779,104138.25796254,0
+QQQX.US,D,20161013,000000,12.0704,12.0779,11.974,12.0106,67114.740405427,0
+QQQX.US,D,20161014,000000,12.0106,12.1556,12.0106,12.0405,71569.613103176,0
+QQQX.US,D,20161017,000000,12.0704,12.0704,11.7652,11.8046,259423.15508033,0
+QQQX.US,D,20161018,000000,11.8804,11.9814,11.8804,11.9814,98231.545457539,0
+QQQX.US,D,20161019,000000,11.9337,12.0264,11.9328,11.9975,96494.465599857,0
+QQQX.US,D,20161020,000000,11.9814,12.0161,11.8879,11.9581,86996.078751972,0
+QQQX.US,D,20161021,000000,11.989,12.0956,11.9656,12.0956,77144.079706736,0
+QQQX.US,D,20161024,000000,12.2201,12.2201,12.1032,12.1939,224412.34259818,0
+QQQX.US,D,20161025,000000,12.1939,12.1986,12.1368,12.1415,87525.962890601,0
+QQQX.US,D,20161026,000000,12.0891,12.0891,12.0321,12.0844,90806.75762796,0
+QQQX.US,D,20161027,000000,12.0704,12.1032,12.003,12.019,93475.407987425,0
+QQQX.US,D,20161028,000000,11.989,12.0563,11.974,11.9936,97135.454477231,0
+QQQX.US,D,20161031,000000,11.9656,11.974,11.829,11.829,347533.48616414,0
+QQQX.US,D,20161101,000000,11.8664,11.9216,11.7204,11.8251,237170.1578875,0
+QQQX.US,D,20161102,000000,11.7849,11.8364,11.6773,11.6942,149209.39087508,0
+QQQX.US,D,20161103,000000,11.6697,11.7204,11.5603,11.5603,250531.57103636,0
+QQQX.US,D,20161104,000000,11.5331,11.5977,11.5257,11.5603,137324.38877377,0
+QQQX.US,D,20161107,000000,11.6623,11.7971,11.6623,11.7204,160535.66433827,0
+QQQX.US,D,20161108,000000,11.7278,11.8729,11.6875,11.8186,91805.631961867,0
+QQQX.US,D,20161109,000000,11.8664,12.003,11.6697,12.003,280223.24415111,0
+QQQX.US,D,20161110,000000,12.0779,12.1351,11.812,11.9019,182039.77285937,0
+QQQX.US,D,20161111,000000,11.8364,11.9656,11.829,11.8879,119186.54017368,0
+QQQX.US,D,20161114,000000,11.9281,11.9544,11.7409,11.7989,149982.85078711,0
+QQQX.US,D,20161115,000000,11.8251,11.9403,11.8251,11.9281,176790.07395368,0
+QQQX.US,D,20161116,000000,11.8879,12.003,11.857,11.9936,127068.56673579,0
+QQQX.US,D,20161117,000000,12.0264,12.1875,11.989,12.1744,149304.4708919,0
+QQQX.US,D,20161118,000000,12.1622,12.1677,11.9936,12.0563,108861.27767399,0
+QQQX.US,D,20161121,000000,12.1415,12.3026,12.119,12.2913,149526.68036938,0
+QQQX.US,D,20161122,000000,12.2913,12.369,12.2848,12.3428,194883.05333235,0
+QQQX.US,D,20161123,000000,12.2913,12.3381,12.1939,12.2332,134117.30775732,0
+QQQX.US,D,20161125,000000,12.3026,12.369,12.3026,12.369,31470.417249464,0
+QQQX.US,D,20161128,000000,12.3297,12.369,12.2913,12.2913,113710.35853132,0
+QQQX.US,D,20161129,000000,12.3026,12.3953,12.3026,12.3428,114063.97072867,0
+QQQX.US,D,20161130,000000,12.3428,12.3896,12.1939,12.2268,321800.98768196,0
+QQQX.US,D,20161201,000000,12.2268,12.2548,11.9488,12.019,203737.24635847,0
+QQQX.US,D,20161202,000000,11.9975,12.0956,11.9814,11.989,122507.93087329,0
+QQQX.US,D,20161205,000000,12.003,12.0714,11.9936,12.0106,159058.18497592,0
+QQQX.US,D,20161206,000000,12.0508,12.0956,12.003,12.0956,119043.38599107,0
+QQQX.US,D,20161207,000000,12.0779,12.251,12.0452,12.251,181885.9355288,0
+QQQX.US,D,20161208,000000,12.2576,12.2576,12.1351,12.1622,162269.53925157,0
+QQQX.US,D,20161209,000000,12.2127,12.2268,12.1622,12.1986,128668.90229963,0
+QQQX.US,D,20161212,000000,12.1939,12.1939,12.1032,12.1791,152769.01577409,0
+QQQX.US,D,20161213,000000,12.3194,12.3924,12.267,12.3512,244087.49618917,0
+QQQX.US,D,20161214,000000,12.2866,12.3503,12.1556,12.2137,238437.17923511,0
+QQQX.US,D,20161215,000000,12.2277,12.3035,12.2137,12.2342,141082.72022477,0
+QQQX.US,D,20161216,000000,12.267,12.2866,12.207,12.281,159766.47768542,0
+QQQX.US,D,20161219,000000,12.253,12.3194,12.253,12.281,107620.96419627,0
+QQQX.US,D,20161220,000000,12.2866,12.3399,12.2866,12.3268,102417.20282679,0
+QQQX.US,D,20161221,000000,12.3035,12.3391,12.2268,12.3268,101899.07015091,0
+QQQX.US,D,20161222,000000,12.3035,12.3194,12.207,12.2342,128726.5912986,0
+QQQX.US,D,20161223,000000,12.2342,12.3268,12.2277,12.3268,110782.10767652,0
+QQQX.US,D,20161227,000000,12.3335,12.4448,12.3335,12.4037,122172.48002745,0
+QQQX.US,D,20161228,000000,12.4317,12.4495,12.2941,12.3119,144045.15715304,0
+QQQX.US,D,20161229,000000,12.3194,12.3335,12.253,12.2941,92422.049598941,0
+QQQX.US,D,20161230,000000,12.4037,12.4037,12.2389,12.2455,122793.1709237,0
+QQQX.US,D,20170103,000000,12.3035,12.4186,12.253,12.2941,136440.89243779,0
+QQQX.US,D,20170104,000000,12.3399,12.3859,12.3035,12.3728,131025.60473879,0
+QQQX.US,D,20170105,000000,12.1406,12.3644,12.1406,12.3268,177171.46233572,0
+QQQX.US,D,20170106,000000,12.3399,12.5974,12.3268,12.5843,460828.27023995,0
+QQQX.US,D,20170109,000000,12.603,12.7341,12.5309,12.7171,369880.49505898,0
+QQQX.US,D,20170110,000000,12.7556,12.7762,12.6227,12.7023,196588.08374617,0
+QQQX.US,D,20170111,000000,12.7107,12.7566,12.6227,12.7396,133405.81010342,0
+QQQX.US,D,20170112,000000,12.7396,12.7396,12.5974,12.6423,137439.7667717,0
+QQQX.US,D,20170113,000000,12.7107,12.7762,12.6694,12.7556,118806.22010644,0
+QQQX.US,D,20170117,000000,12.7341,12.7762,12.6685,12.721,196494.07204416,0
+QQQX.US,D,20170118,000000,12.7481,12.7556,12.6639,12.7275,113851.37608435,0
+QQQX.US,D,20170119,000000,12.7809,12.7809,12.6817,12.7107,133396.19527027,0
+QQQX.US,D,20170120,000000,12.7341,12.7856,12.6939,12.7107,128294.99212117,0
+QQQX.US,D,20170123,000000,12.721,12.794,12.6872,12.7341,205772.38604414,0
+QQQX.US,D,20170124,000000,12.7481,12.9138,12.7481,12.8941,163025.90612687,0
+QQQX.US,D,20170125,000000,12.9326,12.998,12.9195,12.9662,179312.36518615,0
+QQQX.US,D,20170126,000000,12.9719,13.0261,12.9662,13.0046,189038.3030855,0
+QQQX.US,D,20170127,000000,13.0121,13.0187,12.9465,12.9643,154248.63176603,0
+QQQX.US,D,20170130,000000,12.9195,12.9662,12.8146,12.8641,180521.69753479,0
+QQQX.US,D,20170131,000000,12.8277,12.8792,12.721,12.7687,214801.78269674,0
+QQQX.US,D,20170201,000000,12.853,12.9391,12.853,12.9326,318373.83381761,0
+QQQX.US,D,20170202,000000,13.0898,13.0898,12.8792,13.0645,338428.23916104,0
+QQQX.US,D,20170203,000000,13.1974,13.2611,13.1441,13.2292,590582.58037195,0
+QQQX.US,D,20170206,000000,13.1974,13.2218,13.1263,13.205,392019.18256868,0
+QQQX.US,D,20170207,000000,13.175,13.2124,13.1506,13.1694,263851.31990819,0
+QQQX.US,D,20170208,000000,13.1919,13.2443,13.1375,13.1572,234865.80287334,0
+QQQX.US,D,20170209,000000,13.1834,13.2685,13.1506,13.2564,217228.99391239,0
+QQQX.US,D,20170210,000000,13.3295,13.4454,13.2685,13.4352,228627.9127817,0
+QQQX.US,D,20170213,000000,13.4661,13.4661,13.3481,13.3762,253298.50635703,0
+QQQX.US,D,20170214,000000,13.3697,13.4595,13.3612,13.4595,133378.03391874,0
+QQQX.US,D,20170215,000000,13.4005,13.5241,13.4005,13.4595,233374.43541865,0
+QQQX.US,D,20170216,000000,13.4202,13.541,13.4202,13.4464,217685.16433013,0
+QQQX.US,D,20170217,000000,13.4202,13.7712,13.395,13.5288,216854.01541914,0
+QQQX.US,D,20170221,000000,13.6008,13.7571,13.6008,13.6607,245094.91704143,0
+QQQX.US,D,20170222,000000,13.5934,13.7909,13.5662,13.613,347368.96568561,0
+QQQX.US,D,20170223,000000,13.6907,13.7094,13.5934,13.6607,253629.68394366,0
+QQQX.US,D,20170224,000000,13.6317,13.6317,13.6055,13.6261,133867.32209514,0
+QQQX.US,D,20170227,000000,13.6261,13.6673,13.6055,13.6607,182633.75588573,0
+QQQX.US,D,20170228,000000,13.6673,13.7122,13.628,13.6607,132164.42831092,0
+QQQX.US,D,20170301,000000,13.7245,13.8031,13.7122,13.7591,154459.08978077,0
+QQQX.US,D,20170302,000000,13.7591,13.8349,13.6907,13.6907,138403.38671735,0
+QQQX.US,D,20170303,000000,13.7591,13.8967,13.7047,13.8967,168576.86980493,0
+QQQX.US,D,20170306,000000,13.8967,13.9753,13.849,13.9547,196673.54892981,0
+QQQX.US,D,20170307,000000,13.9024,13.995,13.8873,13.9687,160717.27785353,0
+QQQX.US,D,20170308,000000,13.9903,14.0202,13.9481,13.9481,166430.62538052,0
+QQQX.US,D,20170309,000000,13.9687,14.0146,13.7376,13.8312,463022.58883017,0
+QQQX.US,D,20170310,000000,13.8967,13.9903,13.8246,13.9753,279771.34699256,0
+QQQX.US,D,20170313,000000,13.9602,14.1045,13.9219,14.1045,175344.64403521,0
+QQQX.US,D,20170314,000000,14.0305,14.0689,13.8621,13.9547,147332.36177916,0
+QQQX.US,D,20170315,000000,13.9837,14.1092,13.936,14.0726,184986.1850657,0
+QQQX.US,D,20170316,000000,14.0961,14.1765,13.995,14.0558,284592.6516652,0
+QQQX.US,D,20170317,000000,14.1045,14.477,14.0427,14.1448,378321.25025919,0
+QQQX.US,D,20170320,000000,14.2168,14.2608,13.9837,13.995,403057.01103705,0
+QQQX.US,D,20170321,000000,14.0755,14.1092,13.8087,13.833,245460.28070154,0
+QQQX.US,D,20170322,000000,13.7862,13.8143,13.5803,13.585,507936.67946775,0
+QQQX.US,D,20170323,000000,13.585,13.847,13.585,13.8012,143684.06675213,0
+QQQX.US,D,20170324,000000,13.8227,13.8846,13.6402,13.7609,151669.7198494,0
+QQQX.US,D,20170327,000000,13.7198,13.7198,13.6149,13.6533,148195.56013403,0
+QQQX.US,D,20170328,000000,13.6936,13.9903,13.6936,13.936,239525.79201185,0
+QQQX.US,D,20170329,000000,13.9293,13.9471,13.7609,13.7665,187004.23171463,0
+QQQX.US,D,20170330,000000,13.7151,13.8621,13.7151,13.7665,158469.54352354,0
+QQQX.US,D,20170331,000000,13.7478,13.9547,13.7478,13.8761,255547.30900181,0
+QQQX.US,D,20170403,000000,13.9471,14.0212,13.7403,13.7609,200687.20761697,0
+QQQX.US,D,20170404,000000,13.6065,13.8873,13.5934,13.847,259176.37436254,0
+QQQX.US,D,20170405,000000,13.8685,13.9903,13.8283,13.8405,198894.57538992,0
+QQQX.US,D,20170406,000000,13.8873,13.9014,13.7862,13.8143,134948.45666831,0
+QQQX.US,D,20170407,000000,13.8077,13.936,13.7862,13.9014,99329.77306744,0
+QQQX.US,D,20170410,000000,13.9155,14.009,13.9078,13.936,152964.5173817,0
+QQQX.US,D,20170411,000000,13.8947,13.9454,13.7862,13.8761,125491.73409746,0
+QQQX.US,D,20170412,000000,13.8621,13.9286,13.7749,13.8077,136195.1800348,0
+QQQX.US,D,20170413,000000,13.7862,13.9219,13.7544,13.7544,123336.94315468,0
+QQQX.US,D,20170417,000000,13.7796,13.9078,13.7609,13.8545,151529.77061117,0
+QQQX.US,D,20170418,000000,13.8077,13.9155,13.8077,13.8947,112002.12317312,0
+QQQX.US,D,20170419,000000,13.8621,14.0305,13.8545,13.9753,151430.41733518,0
+QQQX.US,D,20170420,000000,13.9434,14.2514,13.9155,14.2168,210072.35309652,0
+QQQX.US,D,20170421,000000,14.2514,14.2982,14.169,14.2374,184862.26054941,0
+QQQX.US,D,20170424,000000,14.3843,14.4125,14.2168,14.3095,171971.97422542,0
+QQQX.US,D,20170425,000000,14.345,14.4518,14.3244,14.4451,187166.61556356,0
+QQQX.US,D,20170426,000000,14.4311,14.4713,14.3516,14.3638,142904.19695131,0
+QQQX.US,D,20170427,000000,14.3778,14.4311,14.3244,14.4189,97174.982124669,0
+QQQX.US,D,20170428,000000,14.4592,14.4929,14.3722,14.4518,85675.641664582,0
+QQQX.US,D,20170501,000000,14.4246,14.5716,14.4246,14.5397,147238.35007716,0
+QQQX.US,D,20170502,000000,14.4929,14.5454,14.477,14.4854,111193.40887284,0
+QQQX.US,D,20170503,000000,14.4189,14.477,14.3909,14.4451,141488.67984711,0
+QQQX.US,D,20170504,000000,14.4649,14.477,14.4311,14.4311,125024.88053177,0
+QQQX.US,D,20170505,000000,14.4125,14.4713,14.3516,14.3638,185291.72309724,0
+QQQX.US,D,20170508,000000,14.4451,14.5716,14.3722,14.5716,177103.0901888,0
+QQQX.US,D,20170509,000000,14.5173,14.7326,14.4985,14.7082,217019.60421246,0
+QQQX.US,D,20170510,000000,14.6745,14.7138,14.5585,14.6605,227126.93049385,0
+QQQX.US,D,20170511,000000,14.6334,14.6923,14.477,14.581,245423.95799848,0
+QQQX.US,D,20170512,000000,14.5931,14.6801,14.5051,14.6605,148475.45861049,0
+QQQX.US,D,20170515,000000,14.667,14.7391,14.6052,14.7391,137439.7667717,0
+QQQX.US,D,20170516,000000,14.6998,14.7541,14.667,14.7279,152713.46340472,0
+QQQX.US,D,20170517,000000,14.5341,14.6605,14.4246,14.4246,206300.13355318,0
+QQQX.US,D,20170518,000000,14.4189,14.5341,14.3843,14.4592,136828.69070861,0
+QQQX.US,D,20170519,000000,14.5247,14.7138,14.4929,14.667,165609.09130269,0
+QQQX.US,D,20170522,000000,14.7326,14.8252,14.667,14.8215,137284.86112634,0
+QQQX.US,D,20170523,000000,14.8327,14.9367,14.7859,14.9291,167168.83090431,0
+QQQX.US,D,20170524,000000,15.0209,15.1145,14.9404,15.0686,287561.49848225,0
+QQQX.US,D,20170525,000000,15.1145,15.2633,14.9946,15.2305,336417.67071568,0
+QQQX.US,D,20170526,000000,15.1978,15.2633,15.166,15.1838,231906.57088946,0
+QQQX.US,D,20170530,000000,15.1631,15.2399,15.1079,15.123,203938.08954005,0
+QQQX.US,D,20170531,000000,15.2717,15.2717,14.8467,15.0723,280054.4504134,0
+QQQX.US,D,20170601,000000,15.1697,15.2033,14.9367,15.1492,215250.47491091,0
+QQQX.US,D,20170602,000000,15.123,15.2446,14.975,15.2305,164742.68800344,0
+QQQX.US,D,20170605,000000,15.1763,15.2858,15.1145,15.2446,149454.03496327,0
+QQQX.US,D,20170606,000000,15.1368,15.1894,15.0827,15.1838,166274.65142037,0
+QQQX.US,D,20170607,000000,15.1697,15.2033,15.0049,15.2033,227187.8244372,0
+QQQX.US,D,20170608,000000,15.1492,15.1716,15.0162,15.0686,158369.12193276,0
+QQQX.US,D,20170609,000000,15.0545,15.1368,14.9394,14.9394,267713.27789436,0
+QQQX.US,D,20170612,000000,14.8327,14.857,14.4518,14.7082,381172.58244871,0
+QQQX.US,D,20170613,000000,14.9189,14.9189,14.6923,14.8627,196076.36095906,0
+QQQX.US,D,20170614,000000,14.8786,14.8889,14.6034,14.6034,152029.74193553,0
+QQQX.US,D,20170615,000000,14.4901,14.521,14.3787,14.5088,243943.27369175,0
+QQQX.US,D,20170616,000000,14.521,14.6923,14.4404,14.5622,122319.90746925,0
+QQQX.US,D,20170619,000000,14.6923,14.8299,14.6923,14.7878,164128.40699596,0
+QQQX.US,D,20170620,000000,14.8299,14.8299,14.6792,14.755,195485.58287709,0
+QQQX.US,D,20170621,000000,14.8299,14.8842,14.7625,14.8721,185171.00352535,0
+QQQX.US,D,20170622,000000,14.9441,14.9928,14.8299,14.9666,198034.58197944,0
+QQQX.US,D,20170623,000000,14.9984,15.1425,14.8842,15.1425,176393.72916451,0
+QQQX.US,D,20170626,000000,15.1022,15.1987,14.9928,14.9928,179655.29423555,0
+QQQX.US,D,20170627,000000,15.0143,15.0143,14.6736,14.6736,177147.95941021,0
+QQQX.US,D,20170628,000000,14.8168,14.9806,14.7082,14.9253,198610.40365429,0
+QQQX.US,D,20170629,000000,14.9384,14.9384,14.5696,14.6923,206377.05221846,0
+QQQX.US,D,20170630,000000,14.7138,14.857,14.6736,14.8018,126936.09570114,0
+QQQX.US,D,20170703,000000,14.8898,14.8898,14.6596,14.6661,88154.131990427,0
+QQQX.US,D,20170705,000000,14.6183,14.8299,14.5303,14.7335,281268.05602122,0
+QQQX.US,D,20170706,000000,14.7335,14.7663,14.5565,14.5696,162342.18465768,0
+QQQX.US,D,20170707,000000,14.6109,14.7213,14.5911,14.6792,105038.84733525,0
+QQQX.US,D,20170710,000000,14.6736,14.8299,14.6596,14.8018,107538.70395701,0
+QQQX.US,D,20170711,000000,14.7466,14.8299,14.7082,14.7944,107864.53996968,0
+QQQX.US,D,20170712,000000,14.9113,15.0283,14.9113,14.9928,136829.7590234,0
+QQQX.US,D,20170713,000000,14.9806,15.0667,14.9722,14.9984,108136.96024255,0
+QQQX.US,D,20170714,000000,15.1425,15.238,15.0676,15.2315,137802.99380222,0
+QQQX.US,D,20170717,000000,15.1987,15.208,15.1022,15.1022,105831.5369136,0
+QQQX.US,D,20170718,000000,15.1425,15.3147,15.1284,15.3073,109456.32901516,0
+QQQX.US,D,20170719,000000,15.3278,15.3476,15.2661,15.2801,131334.34771472,0
+QQQX.US,D,20170720,000000,15.3147,15.3392,15.2567,15.3325,91597.310576721,0
+QQQX.US,D,20170721,000000,15.2521,15.3803,15.2389,15.3746,86452.306521001,0
+QQQX.US,D,20170724,000000,15.3962,15.4758,15.3345,15.4439,87505.664909484,0
+QQQX.US,D,20170725,000000,15.4224,15.4758,15.3803,15.4159,117674.87473787,0
+QQQX.US,D,20170726,000000,15.4758,15.4982,15.4102,15.4758,144282.32303767,0
+QQQX.US,D,20170727,000000,15.5235,15.5235,15.2053,15.3147,204028.89629768,0
+QQQX.US,D,20170728,000000,15.1902,15.2521,15.1771,15.1847,146208.49461418,0
+QQQX.US,D,20170731,000000,15.2661,15.3269,15.1022,15.1079,149421.98551941,0
+QQQX.US,D,20170801,000000,15.1368,15.1697,15.0602,15.1022,193227.16539914,0
+QQQX.US,D,20170802,000000,15.1697,15.3392,15.0143,15.0471,159894.6754609,0
+QQQX.US,D,20170803,000000,15.1022,15.1294,14.9582,14.9984,135198.44233048,0
+QQQX.US,D,20170804,000000,14.9928,15.0424,14.9834,15.0283,78389.734758433,0
+QQQX.US,D,20170807,000000,15.0358,15.164,15.0358,15.123,122304.95106211,0
+QQQX.US,D,20170808,000000,15.15,15.2174,15.1145,15.2053,95363.120231292,0
+QQQX.US,D,20170809,000000,15.123,15.166,14.9506,15.0424,154579.80935268,0
+QQQX.US,D,20170810,000000,14.9441,14.9806,14.4256,14.4396,327391.47900745,0
+QQQX.US,D,20170811,000000,14.4078,14.6455,13.35,14.5847,619612.96662822,0
+QQQX.US,D,20170814,000000,14.6381,14.8093,14.6381,14.7803,133374.82897436,0
+QQQX.US,D,20170815,000000,14.8168,14.8168,14.6792,14.755,154536.00844606,0
+QQQX.US,D,20170816,000000,14.8299,14.9113,14.7391,14.8842,136451.57558574,0
+QQQX.US,D,20170817,000000,14.7944,14.8168,14.6109,14.6183,138406.59166174,0
+QQQX.US,D,20170818,000000,14.5911,14.6792,14.5153,14.5911,123342.28472866,0
+QQQX.US,D,20170821,000000,14.5911,14.6596,14.4676,14.5911,92272.485527554,0
+QQQX.US,D,20170822,000000,14.6183,14.7756,14.6183,14.77,89761.94575784,0
+QQQX.US,D,20170823,000000,14.7279,14.7457,14.6465,14.6998,83318.939225438,0
+QQQX.US,D,20170824,000000,14.7213,14.7391,14.6034,14.7082,57746.687962609,0
+QQQX.US,D,20170825,000000,14.755,14.7878,14.6109,14.6596,95342.822250175,0
+QQQX.US,D,20170828,000000,14.7391,14.7391,14.6465,14.7335,79095.89083834,0
+QQQX.US,D,20170829,000000,14.652,14.8299,14.578,14.8093,121475.93878071,0
+QQQX.US,D,20170830,000000,14.7944,14.9928,14.7466,14.9871,189044.71297427,0
+QQQX.US,D,20170831,000000,14.9984,15.0602,14.9441,15.0143,124097.58328917,0
+QQQX.US,D,20170901,000000,15.0536,15.0985,14.9113,15.0901,118260.31124588,0
+QQQX.US,D,20170905,000000,15.0827,15.0827,14.8627,14.8964,151535.11218516,0
+QQQX.US,D,20170906,000000,14.9582,14.9984,14.8627,14.9113,119583.95327765,0
+QQQX.US,D,20170907,000000,14.9806,15.0424,14.9189,14.9253,138239.93455362,0
+QQQX.US,D,20170908,000000,14.9329,14.9918,14.8496,14.8786,204776.71665461,0
+QQQX.US,D,20170911,000000,15.0143,15.0901,14.9506,14.9806,140615.86665909,0
+QQQX.US,D,20170912,000000,15.0143,15.076,14.9441,15.0471,177421.44799789,0
+QQQX.US,D,20170913,000000,15.0827,15.0901,15.0059,15.0676,157529.4265034,0
+QQQX.US,D,20170914,000000,15.1032,15.1032,14.9075,14.9394,129683.80135548,0
+QQQX.US,D,20170915,000000,14.9637,15.1032,14.9562,15.0274,122881.84105175,0
+QQQX.US,D,20170918,000000,15.0471,15.0827,14.9413,14.9787,139441.7886987,0
+QQQX.US,D,20170919,000000,14.9413,15.0602,14.9226,15.0424,125832.52651726,0
+QQQX.US,D,20170920,000000,14.9918,15.1314,14.9787,15.1032,162928.68948047,0
+QQQX.US,D,20170921,000000,15.1445,15.1445,14.9413,14.9413,145177.57083639,0
+QQQX.US,D,20170922,000000,14.9075,15.0274,14.9075,14.93,91539.621577756,0
+QQQX.US,D,20170925,000000,14.9413,14.9787,14.7897,14.8543,175039.10600366,0
+QQQX.US,D,20170926,000000,14.9853,15.0049,14.9011,14.9488,173321.25581228,0
+QQQX.US,D,20170927,000000,14.9918,15.0901,14.9918,15.0424,191888.56696022,0
+QQQX.US,D,20170928,000000,15.0424,15.166,15.019,15.1519,167854.68900309,0
+QQQX.US,D,20170929,000000,15.1519,15.3607,15.0602,15.3447,201344.22121628,0
+QQQX.US,D,20171002,000000,15.4701,15.4917,15.2418,15.4018,235496.10860276,0
+QQQX.US,D,20171003,000000,15.443,15.4917,15.4018,15.4636,166675.26946872,0
+QQQX.US,D,20171004,000000,15.5244,15.5244,15.3185,15.4495,125149.87336286,0
+QQQX.US,D,20171005,000000,15.5244,15.5938,15.4636,15.5938,168570.45991616,0
+QQQX.US,D,20171006,000000,15.6657,15.7547,15.5806,15.6788,182482.05518476,0
+QQQX.US,D,20171009,000000,15.7623,15.7687,15.6573,15.7623,217137.11883998,0
+QQQX.US,D,20171010,000000,15.7809,15.8033,15.6902,15.8033,110158.21183588,0
+QQQX.US,D,20171011,000000,15.8436,15.8858,15.7687,15.8315,134966.61801983,0
+QQQX.US,D,20171012,000000,15.81,15.8782,15.8006,15.8782,107865.60828447,0
+QQQX.US,D,20171013,000000,15.852,15.9485,15.8473,15.9485,100860.66816957,0
+QQQX.US,D,20171016,000000,15.9485,15.9906,15.8726,15.9831,116538.18779534,0
+QQQX.US,D,20171017,000000,16.0027,16.1086,15.9625,16.1086,133918.60120532,0
+QQQX.US,D,20171018,000000,16.1282,16.1516,16.0524,16.1011,127442.47691427,0
+QQQX.US,D,20171019,000000,16.2059,16.2059,15.9691,16.0243,121357.35583839,0
+QQQX.US,D,20171020,000000,16.1563,16.1768,15.9831,16.1086,128782.14366797,0
+QQQX.US,D,20171023,000000,16.088,16.088,15.8782,15.9419,171575.62943625,0
+QQQX.US,D,20171024,000000,16.0393,16.0393,15.9213,15.9691,119352.12896701,0
+QQQX.US,D,20171025,000000,16.0121,16.0121,15.7969,15.8436,110012.92102367,0
+QQQX.US,D,20171026,000000,15.852,15.8858,15.7687,15.7687,135912.07661395,0
+QQQX.US,D,20171027,000000,15.9831,16.2003,15.9213,16.1628,181960.71756449,0
+QQQX.US,D,20171030,000000,16.189,16.2489,16.1628,16.2396,114863.07019581,0
+QQQX.US,D,20171031,000000,16.2667,16.3997,16.2293,16.3594,168146.33894229,0
+QQQX.US,D,20171101,000000,16.4071,16.4071,16.3164,16.3443,157362.76939527,0
+QQQX.US,D,20171102,000000,16.2949,16.4896,16.2949,16.4829,282200.6948378,0
+QQQX.US,D,20171103,000000,16.5044,16.5822,16.4671,16.5447,145019.46024665,0
+QQQX.US,D,20171106,000000,16.5382,16.586,16.4745,16.5729,92453.030728015,0
+QQQX.US,D,20171107,000000,16.5175,16.586,16.5175,16.586,105226.87073928,0
+QQQX.US,D,20171108,000000,16.5242,16.5999,16.5175,16.5962,91897.507034291,0
+QQQX.US,D,20171109,000000,16.5044,16.5766,16.3228,16.5522,176719.56517716,0
+QQQX.US,D,20171110,000000,16.4278,16.5925,16.4278,16.5522,153281.80687599,0
+QQQX.US,D,20171113,000000,16.5316,16.5729,16.4474,16.4896,116490.11362953,0
+QQQX.US,D,20171114,000000,16.3097,16.4427,16.3097,16.3097,139870.18293174,0
+QQQX.US,D,20171115,000000,16.2255,16.3033,16.1628,16.2733,150946.47073276,0
+QQQX.US,D,20171116,000000,16.3715,16.5588,16.2546,16.5382,97249.764160362,0
+QQQX.US,D,20171117,000000,16.5925,16.6084,16.3846,16.6084,145723.47969696,0
+QQQX.US,D,20171120,000000,16.5447,16.556,16.4913,16.5101,91891.097145517,0
+QQQX.US,D,20171121,000000,16.5729,16.7591,16.5175,16.7469,159731.22329717,0
+QQQX.US,D,20171122,000000,16.7882,16.8106,16.6992,16.7937,94553.337616209,0
+QQQX.US,D,20171124,000000,16.8144,16.9145,16.8124,16.8855,90011.931420016,0
+QQQX.US,D,20171127,000000,16.9753,16.9753,16.8639,16.9266,145925.39119333,0
+QQQX.US,D,20171128,000000,16.9538,16.9978,16.8574,16.9538,144877.37437883,0
+QQQX.US,D,20171129,000000,16.9051,16.9201,16.6224,16.7591,126669.01700223,0
+QQQX.US,D,20171130,000000,16.8228,16.9051,16.7394,16.9051,115821.34856748,0
+QQQX.US,D,20171201,000000,16.7937,16.8986,16.6571,16.8883,84809.238365332,0
+QQQX.US,D,20171204,000000,17.1064,17.1429,16.7263,16.7882,179844.38595436,0
+QQQX.US,D,20171205,000000,16.9893,16.9893,16.7188,16.8087,188655.84638866,0
+QQQX.US,D,20171206,000000,16.7535,16.7919,16.6907,16.7741,96231.660160133,0
+QQQX.US,D,20171207,000000,16.7095,16.8893,16.7095,16.7882,102517.62441758,0
+QQQX.US,D,20171208,000000,16.8144,16.9342,16.7741,16.7741,172979.3950777,0
+QQQX.US,D,20171211,000000,16.8639,16.9201,16.8106,16.85,100317.96425339,0
+QQQX.US,D,20171212,000000,16.8359,16.9604,16.8087,16.891,132199.68269917,0
+QQQX.US,D,20171213,000000,16.8715,16.9248,16.8292,16.891,98125.782292774,0
+QQQX.US,D,20171214,000000,16.891,16.8986,16.7928,16.8144,152474.1608905,0
+QQQX.US,D,20171215,000000,16.8144,16.9913,16.8144,16.935,127905.05722076,0
+QQQX.US,D,20171218,000000,17.0324,17.1644,16.9688,17.1026,126493.81337575,0
+QQQX.US,D,20171219,000000,17.0671,17.1813,17.04,17.1813,104687.37176749,0
+QQQX.US,D,20171220,000000,17.1644,17.2393,17.1026,17.1813,101796.51193053,0
+QQQX.US,D,20171221,000000,17.1813,17.2458,17.0662,17.2393,107768.39163806,0
+QQQX.US,D,20171222,000000,17.2505,17.2505,17.0971,17.1813,110130.43565119,0
+QQQX.US,D,20171226,000000,17.0811,17.1728,16.9829,16.9829,95118.476143094,0
+QQQX.US,D,20171227,000000,17.0811,17.1644,17.0811,17.0811,139310.38597883,0
+QQQX.US,D,20171228,000000,17.1391,17.2225,17.0324,17.2141,75447.595811287,0
+QQQX.US,D,20171229,000000,17.3198,17.3198,17.0474,17.0474,266921.65663081,0
+QQQX.US,D,20180102,000000,17.054,17.3076,17.054,17.2225,160724.75605711,0
+QQQX.US,D,20180103,000000,17.2018,17.5874,17.2018,17.4461,194951.42547927,0
+QQQX.US,D,20180104,000000,17.5874,18.3775,17.5333,18.2025,405980.98863268,0
+QQQX.US,D,20180105,000000,18.2166,18.2221,17.5333,17.5454,399658.70167218,0
+QQQX.US,D,20180108,000000,17.5454,17.7148,17.463,17.5454,164875.1590381,0
+QQQX.US,D,20180109,000000,17.6035,17.7925,17.5388,17.6166,139644.76850987,0
+QQQX.US,D,20180110,000000,17.3123,17.5689,17.3123,17.4461,183114.49754377,0
+QQQX.US,D,20180111,000000,17.4265,17.8702,17.4265,17.521,218962.8688257,0
+QQQX.US,D,20180112,000000,17.5612,17.6867,17.5519,17.6166,114437.88090714,0
+QQQX.US,D,20180116,000000,17.7644,17.9554,17.5612,17.5612,214237.71248465,0
+QQQX.US,D,20180117,000000,17.5743,17.7869,17.5743,17.6662,142171.33300152,0
+QQQX.US,D,20180118,000000,17.7017,17.7495,17.582,17.623,180386.02155574,0
+QQQX.US,D,20180119,000000,17.6736,17.7962,17.3572,17.3572,288842.40792219,0
+QQQX.US,D,20180122,000000,17.4219,17.6437,17.3834,17.6099,228246.52439966,0
+QQQX.US,D,20180123,000000,17.6811,17.9629,17.6689,17.9254,140721.62982386,0
+QQQX.US,D,20180124,000000,17.9825,18.0753,17.8749,18.033,170038.32444534,0
+QQQX.US,D,20180125,000000,18.0753,18.0753,17.772,17.772,161404.20426712,0
+QQQX.US,D,20180126,000000,17.8131,18.1585,17.772,18.1585,121571.01879751,0
+QQQX.US,D,20180129,000000,18.165,18.165,17.8637,17.9254,186863.2141616,0
+QQQX.US,D,20180130,000000,17.6662,17.8777,17.6099,17.6099,159548.54146712,0
+QQQX.US,D,20180131,000000,17.7428,17.8786,17.6736,17.7869,150452.90929719,0
+QQQX.US,D,20180201,000000,17.7017,17.8356,17.6099,17.6315,144474.61970088,0
+QQQX.US,D,20180202,000000,17.582,17.582,17.0175,17.04,306643.73736166,0
+QQQX.US,D,20180205,000000,16.8986,16.9407,14.2514,15.5132,1314005.8323204,0
+QQQX.US,D,20180206,000000,15.1388,16.1712,14.9703,16.116,691367.39819103,0
+QQQX.US,D,20180207,000000,15.9906,16.5551,15.9906,16.3013,335921.97265051,0
+QQQX.US,D,20180208,000000,16.3013,16.3181,15.7445,15.7445,319057.5552868,0
+QQQX.US,D,20180209,000000,15.9148,16.0618,15.4486,15.9588,276417.90684911,0
+QQQX.US,D,20180212,000000,16.2593,16.4905,16.0636,16.4202,205640.98332428,0
+QQQX.US,D,20180213,000000,16.2929,16.5813,16.2648,16.5457,181444.72151821,0
+QQQX.US,D,20180214,000000,16.468,16.8986,16.438,16.8779,172689.88176808,0
+QQQX.US,D,20180215,000000,16.8986,17.1897,16.8986,17.1644,144710.71727072,0
+QQQX.US,D,20180216,000000,17.1026,17.3703,17.1026,17.2552,190512.57750346,0
+QQQX.US,D,20180220,000000,17.0811,17.3198,17.0811,17.1953,165240.5226982,0
+QQQX.US,D,20180221,000000,17.2505,17.3423,17.0746,17.0746,116283.92887397,0
+QQQX.US,D,20180222,000000,17.0811,17.3292,17.0811,17.1897,160811.28955556,0
+QQQX.US,D,20180223,000000,17.2393,17.4461,17.1953,17.4219,120603.12559268,0
+QQQX.US,D,20180226,000000,17.5528,17.6437,17.4546,17.5454,202219.1710339,0
+QQQX.US,D,20180227,000000,17.623,17.6662,17.478,17.5051,151858.81156822,0
+QQQX.US,D,20180228,000000,17.5118,17.7158,17.4836,17.5276,150372.78568751,0
+QQQX.US,D,20180301,000000,17.478,17.582,17.0474,17.1588,229531.7070988,0
+QQQX.US,D,20180302,000000,16.9913,17.3834,16.8986,17.3292,245182.51885467,0
+QQQX.US,D,20180305,000000,17.2141,17.6531,17.1588,17.6531,163710.69591087,0
+QQQX.US,D,20180306,000000,17.6531,17.7569,17.5689,17.7297,161686.23937317,0
+QQQX.US,D,20180307,000000,17.6811,17.9068,17.6175,17.8898,140115.89533473,0
+QQQX.US,D,20180308,000000,17.9414,18.2792,17.859,18.1951,164267.28791938,0
+QQQX.US,D,20180309,000000,18.2999,19.0665,18.2353,18.8081,431056.47351553,0
+QQQX.US,D,20180312,000000,18.9073,18.9419,18.7061,18.8268,210588.34914281,0
+QQQX.US,D,20180313,000000,19.0057,19.1732,18.7371,18.8419,400214.2253659,0
+QQQX.US,D,20180314,000000,19.0656,19.088,18.7052,18.7996,188951.76958706,0
+QQQX.US,D,20180315,000000,18.8643,18.8643,18.4889,18.5245,182304.71492868,0
+QQQX.US,D,20180316,000000,18.5245,18.5554,18.1838,18.1838,166173.16151478,0
+QQQX.US,D,20180319,000000,18.0199,18.1183,17.7401,17.9694,259007.58062483,0
+QQQX.US,D,20180320,000000,17.9554,18.1922,17.8843,18.1341,122251.53532233,0
+QQQX.US,D,20180321,000000,18.0985,18.4131,18.005,18.2334,271121.2020924,0
+QQQX.US,D,20180322,000000,17.933,18.1688,17.7401,17.7401,227975.17244157,0
+QQQX.US,D,20180323,000000,17.7851,17.8281,17.2421,17.2589,251489.84940803,0
+QQQX.US,D,20180326,000000,17.4321,17.8037,17.2589,17.77,155897.04149569,0
+QQQX.US,D,20180327,000000,17.8843,17.8843,17.1532,17.2037,195814.62383413,0
+QQQX.US,D,20180328,000000,17.2094,17.6128,17.04,17.3039,281003.11395192,0
+QQQX.US,D,20180329,000000,17.3816,17.77,17.2346,17.6399,174563.70591961,0
+QQQX.US,D,20180402,000000,17.8403,17.8403,17.0726,17.2524,275822.85550793,0
+QQQX.US,D,20180403,000000,17.3254,17.8843,17.1971,17.698,187739.23229402,0
+QQQX.US,D,20180404,000000,17.4537,17.8552,17.2168,17.8477,208181.43590827,0
+QQQX.US,D,20180405,000000,17.8843,18.2784,17.7851,18.1988,180115.73791246,0
+QQQX.US,D,20180406,000000,18.0481,18.0481,17.4696,17.8281,212307.26764897,0
+QQQX.US,D,20180409,000000,17.8403,17.8403,17.5894,17.5894,166909.23040896,0
+QQQX.US,D,20180410,000000,17.7045,17.9835,17.6624,17.9058,226135.53436351,0
+QQQX.US,D,20180411,000000,18.0199,18.1773,17.8178,18.0199,182232.06952259,0
+QQQX.US,D,20180412,000000,18.1838,18.5423,17.9704,18.4693,166229.78219895,0
+QQQX.US,D,20180413,000000,18.4131,18.4861,18.2502,18.4056,139121.29426001,0
+QQQX.US,D,20180416,000000,18.4206,18.6565,18.341,18.3916,223102.58865873,0
+QQQX.US,D,20180417,000000,18.4131,18.6705,18.4093,18.6274,219730.98716375,0
+QQQX.US,D,20180418,000000,18.5226,18.5834,18.4337,18.4833,191854.38088677,0
+QQQX.US,D,20180419,000000,18.4206,18.4402,18.1417,18.2053,148772.45012367,0
+QQQX.US,D,20180420,000000,18.2053,18.2053,17.7962,17.7962,147334.49840877,0
+QQQX.US,D,20180423,000000,17.8113,18.0498,17.7401,17.8403,120289.04104276,0
+QQQX.US,D,20180424,000000,17.9769,18.0199,17.4901,17.5968,217079.42984102,0
+QQQX.US,D,20180425,000000,17.5032,17.772,17.2973,17.5837,143947.94050663,0
+QQQX.US,D,20180426,000000,17.6689,18.1417,17.6559,18.0555,127156.16854903,0
+QQQX.US,D,20180427,000000,18.1988,18.2886,18.1341,18.2277,145056.8512645,0
+QQQX.US,D,20180430,000000,18.1417,18.3616,18.0622,18.0696,108928.58150611,0
+QQQX.US,D,20180501,000000,18.0985,18.1988,17.8983,18.1959,133296.84199427,0
+QQQX.US,D,20180502,000000,18.2053,18.2053,17.9835,18.0199,93897.392331697,0
+QQQX.US,D,20180503,000000,17.9058,18.2717,17.8477,18.2129,117409.93266857,0
+QQQX.US,D,20180504,000000,18.1688,18.635,18.1688,18.4908,185009.68799121,0
+QQQX.US,D,20180507,000000,18.5245,19.0852,18.503,19.0431,215282.52435477,0
+QQQX.US,D,20180508,000000,18.9364,18.957,18.6845,18.7351,283437.80337114,0
+QQQX.US,D,20180509,000000,18.927,18.927,18.7435,18.8419,174708.99673181,0
+QQQX.US,D,20180510,000000,18.8334,19.2274,18.8334,19.0767,171445.29503118,0
+QQQX.US,D,20180511,000000,19.0712,19.2781,19.03,19.2274,133337.4379565,0
+QQQX.US,D,20180514,000000,19.2274,19.4372,19.2069,19.3856,158567.82848474,0
+QQQX.US,D,20180515,000000,19.2509,19.2781,18.9364,18.9691,188393.04094894,0
+QQQX.US,D,20180516,000000,18.8999,19.3295,18.8999,19.2134,164098.49418168,0
+QQQX.US,D,20180517,000000,19.0936,19.1573,18.9073,19.001,165683.87333839,0
+QQQX.US,D,20180518,000000,19.0141,19.0356,18.8699,18.9139,122797.4441829,0
+QQQX.US,D,20180521,000000,18.9935,19.1713,18.9935,19.0431,71725.587063336,0
+QQQX.US,D,20180522,000000,19.0075,19.1779,19.0075,19.1348,107766.25500847,0
+QQQX.US,D,20180523,000000,18.9635,19.3127,18.9635,19.2939,118251.76472751,0
+QQQX.US,D,20180524,000000,19.2781,19.3922,19.1704,19.3922,118969.67227018,0
+QQQX.US,D,20180525,000000,19.3127,19.5064,19.307,19.4868,128223.41502986,0
+QQQX.US,D,20180529,000000,19.3707,19.5064,19.2452,19.307,149354.68168728,0
+QQQX.US,D,20180530,000000,19.3006,19.543,19.262,19.5223,169882.35048518,0
+QQQX.US,D,20180531,000000,19.3922,19.6019,19.3295,19.5851,161350.78852734,0
+QQQX.US,D,20180601,000000,19.6019,19.6721,19.4906,19.644,154978.29077144,0
+QQQX.US,D,20180604,000000,19.6084,19.9446,19.5719,19.8743,203800.27693142,0
+QQQX.US,D,20180605,000000,19.8378,19.9098,19.8087,19.8949,250206.80333849,0
+QQQX.US,D,20180606,000000,19.8378,20.1392,19.7723,20.0156,207432.54723653,0
+QQQX.US,D,20180607,000000,20.0296,20.1654,19.951,19.9802,235456.58095532,0
+QQQX.US,D,20180608,000000,19.8453,19.9876,19.6937,19.8013,271505.79541882,0
+QQQX.US,D,20180611,000000,19.7367,20.1008,19.6571,19.8789,204045.98933441,0
+QQQX.US,D,20180612,000000,19.8013,20.1083,19.7301,19.9997,194886.25827674,0
+QQQX.US,D,20180613,000000,19.9716,20.1523,19.9201,20.0296,190660.00494525,0
+QQQX.US,D,20180614,000000,20.0587,20.3357,20.0259,20.2927,211050.92944931,0
+QQQX.US,D,20180615,000000,20.1092,20.45,19.9708,20.1392,170008.41163107,0
+QQQX.US,D,20180618,000000,20.1168,20.1242,19.936,19.9792,161554.8366533,0
+QQQX.US,D,20180619,000000,19.6665,19.8434,19.6094,19.7264,214838.1053998,0
+QQQX.US,D,20180620,000000,19.8621,19.953,19.733,19.85,124699.0445191,0
+QQQX.US,D,20180621,000000,19.7909,19.8789,19.5223,19.586,184700.94501527,0
+QQQX.US,D,20180622,000000,19.7909,19.9268,19.5354,19.834,208333.13660924,0
+QQQX.US,D,20180625,000000,19.616,19.717,19.1638,19.3399,261390.99093387,0
+QQQX.US,D,20180626,000000,19.2734,19.5279,19.2088,19.4184,134641.85032196,0
+QQQX.US,D,20180627,000000,19.4362,19.6028,18.855,18.8821,359990.0366811,0
+QQQX.US,D,20180628,000000,19.1432,19.1432,18.7379,18.8737,270082.80011105,0
+QQQX.US,D,20180629,000000,19.0497,19.1292,18.855,19.0131,244404.78568347,0
+QQQX.US,D,20180702,000000,18.855,19.1432,18.7455,19.1348,243625.98419745,0
+QQQX.US,D,20180703,000000,19.1788,19.367,18.9073,18.9673,177298.5917964,0
+QQQX.US,D,20180705,000000,18.9991,19.0235,18.869,18.897,172464.46734621,0
+QQQX.US,D,20180706,000000,18.7865,18.8896,18.6574,18.8241,204444.47075318,0
+QQQX.US,D,20180709,000000,18.8614,18.8821,18.4047,18.4964,386274.85391261,0
+QQQX.US,D,20180710,000000,18.5834,18.5834,18.0266,18.1052,853619.84440587,0
+QQQX.US,D,20180711,000000,17.931,18.0031,17.7045,17.9441,338541.48052938,0
+QQQX.US,D,20180712,000000,17.9816,18.3382,17.9816,18.2006,228155.71764203,0
+QQQX.US,D,20180713,000000,18.1183,18.3242,17.9105,17.9601,320307.48359768,0
+QQQX.US,D,20180716,000000,17.9376,18.0266,17.8365,17.9226,201141.24140512,0
+QQQX.US,D,20180717,000000,17.7635,18.3242,17.7551,18.2858,185157.115433,0
+QQQX.US,D,20180718,000000,18.2344,18.5226,18.2344,18.4749,122744.02844311,0
+QQQX.US,D,20180719,000000,18.4749,18.532,18.3298,18.5132,147254.37479909,0
+QQQX.US,D,20180720,000000,18.5779,18.5834,18.4459,18.4964,137190.84942433,0
+QQQX.US,D,20180723,000000,18.3803,18.4618,18.2662,18.2858,192465.45694985,0
+QQQX.US,D,20180724,000000,18.3382,18.5132,18.2792,18.2792,115812.80204911,0
+QQQX.US,D,20180725,000000,18.3298,18.6864,18.3083,18.5226,130102.58075536,0
+QQQX.US,D,20180726,000000,18.3448,18.7146,18.3083,18.6864,262064.02925511,0
+QQQX.US,D,20180727,000000,18.751,18.751,18.2792,18.3888,158399.03474703,0
+QQQX.US,D,20180730,000000,18.4815,18.4815,18.0377,18.2006,166138.97544132,0
+QQQX.US,D,20180731,000000,18.1341,18.1931,17.6774,17.7213,346689.51747559,0
+QQQX.US,D,20180801,000000,17.6465,17.8244,17.3123,17.3282,565106.47744073,0
+QQQX.US,D,20180802,000000,17.1466,17.6259,17.0464,17.5605,262107.83016173,0
+QQQX.US,D,20180803,000000,17.5388,17.7391,17.5388,17.6399,183993.72062057,0
+QQQX.US,D,20180806,000000,17.6465,17.9957,17.6465,17.9881,145209.62028027,0
+QQQX.US,D,20180807,000000,17.9741,18.1613,17.9741,17.9881,232520.85189695,0
+QQQX.US,D,20180808,000000,17.9741,18.0612,17.9021,18.0266,184058.8878231,0
+QQQX.US,D,20180809,000000,17.9676,18.1398,17.9554,18.0837,127611.27065196,0
+QQQX.US,D,20180810,000000,17.9816,18.0545,17.9226,17.9816,112334.36907456,0
+QQQX.US,D,20180813,000000,17.9741,18.0837,17.9105,17.9676,130201.93403135,0
+QQQX.US,D,20180814,000000,18.0031,18.0612,17.9376,17.9676,198613.60859868,0
+QQQX.US,D,20180815,000000,17.9021,17.9881,17.7598,17.8421,265648.22539443,0
+QQQX.US,D,20180816,000000,17.917,18.0266,17.9021,17.917,86085.874546102,0
+QQQX.US,D,20180817,000000,17.8861,17.9741,17.7982,17.8805,94707.174946779,0
+QQQX.US,D,20180820,000000,17.9957,17.9957,17.8066,17.9441,182523.7194618,0
+QQQX.US,D,20180821,000000,17.9957,18.1417,17.9638,18.0696,316782.04477213,0
+QQQX.US,D,20180822,000000,18.0106,18.2213,18.0106,18.033,226506.23959759,0
+QQQX.US,D,20180823,000000,18.0031,18.1417,18.0031,18.077,89908.30488484,0
+QQQX.US,D,20180824,000000,18.1697,18.1931,18.0181,18.1417,170965.62168794,0
+QQQX.US,D,20180827,000000,18.1267,18.2737,18.1267,18.1838,210022.14230113,0
+QQQX.US,D,20180828,000000,18.1781,18.2858,18.1697,18.2792,123894.60347799,0
+QQQX.US,D,20180829,000000,18.2577,18.4459,18.2577,18.3747,217443.72518632,0
+QQQX.US,D,20180830,000000,18.2213,18.4328,18.1781,18.3148,161004.65453355,0
+QQQX.US,D,20180831,000000,18.2858,18.4449,18.2858,18.3747,91565.261132852,0
+QQQX.US,D,20180904,000000,18.3953,18.3953,18.3157,18.3803,101687.54382138,0
+QQQX.US,D,20180905,000000,18.4019,18.4019,18.2062,18.3382,141275.01688798,0
+QQQX.US,D,20180906,000000,18.4019,18.4103,18.1341,18.1417,176138.40192835,0
+QQQX.US,D,20180907,000000,18.1052,18.2277,18.0911,18.1183,214183.22843007,0
+QQQX.US,D,20180910,000000,18.2213,18.2213,18.0612,18.1838,153069.21223166,0
+QQQX.US,D,20180911,000000,18.1501,18.3588,18.1183,18.3588,219082.5200828,0
+QQQX.US,D,20180912,000000,18.2577,18.2577,18.1538,18.1613,200376.32801144,0
+QQQX.US,D,20180913,000000,18.2962,18.3888,18.2306,18.3101,154627.88351848,0
+QQQX.US,D,20180914,000000,18.2213,18.2962,17.9853,18.0003,293634.86809536,0
+QQQX.US,D,20180917,000000,18.0003,18.0283,17.6764,17.756,274079.36576148,0
+QQQX.US,D,20180918,000000,17.742,17.9189,17.742,17.8599,270891.51441135,0
+QQQX.US,D,20180919,000000,17.9488,17.9488,17.7129,17.7289,292780.21625886,0
+QQQX.US,D,20180920,000000,17.742,17.889,17.6905,17.7213,472444.05701276,0
+QQQX.US,D,20180921,000000,17.7485,17.7485,17.6428,17.6905,226110.96312321,0
+QQQX.US,D,20180924,000000,17.6015,17.6446,17.3329,17.58,259893.2135904,0
+QQQX.US,D,20180925,000000,17.6156,17.6764,17.5219,17.5491,177219.53650152,0
+QQQX.US,D,20180926,000000,17.6015,17.6156,17.536,17.5417,291746.0875367,0
+QQQX.US,D,20180927,000000,17.624,17.6689,17.5612,17.624,305907.66846748,0
+QQQX.US,D,20180928,000000,17.5659,17.7485,17.5659,17.7485,232764.42767035,0
+QQQX.US,D,20181001,000000,17.8599,17.9563,17.7644,17.9563,254931.95967953,0
+QQQX.US,D,20181002,000000,17.9722,18.1126,17.9048,18.0892,399692.88774563,0
+QQQX.US,D,20181003,000000,18.0817,18.1257,17.9937,18.0602,216762.14034672,0
+QQQX.US,D,20181004,000000,18.1576,18.1941,17.6315,17.7213,206902.6630979,0
+QQQX.US,D,20181005,000000,17.7354,17.7869,17.3235,17.4106,200090.01964622,0
+QQQX.US,D,20181008,000000,17.4181,17.5491,17.1897,17.2861,205851.44133902,0
+QQQX.US,D,20181009,000000,17.478,17.478,17.2767,17.3292,244759.46619561,0
+QQQX.US,D,20181010,000000,17.2992,17.2992,16.5391,16.5972,451448.46633438,0
+QQQX.US,D,20181011,000000,16.5232,16.5232,16.1526,16.3753,590835.77097851,0
+QQQX.US,D,20181012,000000,16.6412,16.7385,16.5447,16.7067,396868.263426,0
+QQQX.US,D,20181015,000000,16.7675,16.9061,16.5606,16.703,201899.74491001,0
+QQQX.US,D,20181016,000000,16.7675,17.1579,16.7675,17.0989,260078.03205005,0
+QQQX.US,D,20181017,000000,17.2084,17.2122,17.0034,17.1728,174697.24526906,0
+QQQX.US,D,20181018,000000,17.1963,17.1963,16.8124,16.9379,156503.8442996,0
+QQQX.US,D,20181019,000000,17.0558,17.2337,16.9276,16.9978,205227.54549837,0
+QQQX.US,D,20181022,000000,17.0848,17.1756,16.8695,16.9585,172015.77513204,0
+QQQX.US,D,20181023,000000,16.804,16.9303,16.5541,16.9061,237350.70308796,0
+QQQX.US,D,20181024,000000,16.9219,16.9219,16.2013,16.2349,264692.08365235,0
+QQQX.US,D,20181025,000000,16.4137,16.7301,16.3838,16.6936,254021.75547366,0
+QQQX.US,D,20181026,000000,16.3893,16.6815,16.2106,16.2873,314246.93376212,0
+QQQX.US,D,20181029,000000,16.5541,16.6861,15.7771,15.9625,349573.96742378,0
+QQQX.US,D,20181030,000000,15.9242,16.1544,15.8156,15.9841,319363.09331835,0
+QQQX.US,D,20181031,000000,16.2705,16.4278,16.1928,16.3753,243541.58732859,0
+QQQX.US,D,20181101,000000,16.4427,16.7591,16.2939,16.7526,198351.87147374,0
+QQQX.US,D,20181102,000000,16.8406,16.8406,16.5756,16.746,264144.03816219,0
+QQQX.US,D,20181105,000000,16.746,16.746,16.4867,16.5822,161331.55886102,0
+QQQX.US,D,20181106,000000,16.5822,16.7825,16.5822,16.746,137176.96133198,0
+QQQX.US,D,20181107,000000,16.9893,17.3788,16.8406,17.3292,309770.69476846,0
+QQQX.US,D,20181108,000000,17.1813,17.3198,17.1813,17.2384,154792.40399701,0
+QQQX.US,D,20181109,000000,17.2253,17.3067,17.0108,17.0764,201909.35974316,0
+QQQX.US,D,20181112,000000,17.0484,17.0484,16.6711,16.7301,123398.90541283,0
+QQQX.US,D,20181113,000000,16.7675,16.9659,16.4708,16.5232,204387.85006902,0
+QQQX.US,D,20181114,000000,16.6786,16.7385,16.3164,16.3838,180920.17895355,0
+QQQX.US,D,20181115,000000,16.3164,16.4942,16.2583,16.3753,343825.36550852,0
+QQQX.US,D,20181116,000000,16.2939,16.4427,16.2517,16.2705,136670.58011884,0
+QQQX.US,D,20181119,000000,16.1844,16.2583,15.8802,15.9185,240629.36119573,0
+QQQX.US,D,20181120,000000,15.8418,15.956,15.5938,15.8362,304283.82997813,0
+QQQX.US,D,20181121,000000,15.956,16.132,15.6593,15.6751,325394.79865443,0
+QQQX.US,D,20181123,000000,15.6667,15.7847,15.6667,15.7631,85486.549945756,0
+QQQX.US,D,20181126,000000,15.9765,16.1751,15.8745,16.1544,232532.60335969,0
+QQQX.US,D,20181127,000000,16.132,16.2835,16.0281,16.161,165456.32228692,0
+QQQX.US,D,20181128,000000,16.3238,16.775,16.3174,16.746,251939.60993699,0
+QQQX.US,D,20181129,000000,16.746,16.8087,16.5091,16.7526,185675.24810888,0
+QQQX.US,D,20181130,000000,16.7825,16.8715,16.6936,16.8265,163193.63154978,0
+QQQX.US,D,20181203,000000,17.1448,17.1448,16.9978,17.0699,199112.51160822,0
+QQQX.US,D,20181204,000000,16.9219,17.0484,16.5822,16.5822,177781.47008403,0
+QQQX.US,D,20181206,000000,16.2517,16.3443,15.8802,16.3238,423760.95177622,0
+QQQX.US,D,20181207,000000,16.2013,16.3379,16.043,16.161,186912.3566422,0
+QQQX.US,D,20181210,000000,16.1029,16.2648,15.9242,16.2583,186174.15111844,0
+QQQX.US,D,20181211,000000,16.4783,16.5887,16.2228,16.3023,162831.47283407,0
+QQQX.US,D,20181212,000000,16.5887,16.6262,16.3238,16.4867,159124.42049326,0
+QQQX.US,D,20181213,000000,16.6823,16.7048,16.4231,16.4708,159357.31311871,0
+QQQX.US,D,20181214,000000,16.4427,16.4567,15.9972,16.0047,154320.20885735,0
+QQQX.US,D,20181217,000000,16.0047,16.0047,15.4168,15.4917,274293.02872061,0
+QQQX.US,D,20181218,000000,15.9223,15.9223,15.3793,15.4562,305645.93134256,0
+QQQX.US,D,20181219,000000,15.5086,15.6425,14.9666,15.0948,306685.4016387,0
+QQQX.US,D,20181220,000000,15.0022,15.0864,14.1334,14.4021,654778.68475573,0
+QQQX.US,D,20181221,000000,14.4696,14.5865,13.995,14.1139,421530.31048296,0
+QQQX.US,D,20181224,000000,14.1597,14.1671,13.8676,13.9424,319441.08029843,0
+QQQX.US,D,20181226,000000,13.9424,14.6042,13.9424,14.5894,478173.4292617,0
+QQQX.US,D,20181227,000000,14.5968,14.7719,14.2514,14.5894,424704.27374076,0
+QQQX.US,D,20181228,000000,14.7101,15.0171,14.6042,14.8766,362140.55436469,0
+QQQX.US,D,20181231,000000,15.2895,15.2895,14.9946,15.0555,455978.12106783,0
+QQQX.US,D,20190102,000000,14.99,15.3194,14.8524,15.2127,261799.08718579,0
+QQQX.US,D,20190103,000000,15.0629,15.1613,14.9216,15.0022,201979.86851968,0
+QQQX.US,D,20190104,000000,15.1538,15.4851,15.1538,15.4636,277859.0635084,0
+QQQX.US,D,20190107,000000,15.517,16.0356,15.4636,15.9896,232275.13949395,0
+QQQX.US,D,20190108,000000,16.1328,16.2218,15.5918,15.8248,354856.78408813,0
+QQQX.US,D,20190109,000000,15.9738,16.2911,15.9363,16.0047,396811.64274184,0
+QQQX.US,D,20190110,000000,15.9223,16.2068,15.8315,15.9363,147250.10153991,0
+QQQX.US,D,20190111,000000,15.855,15.9681,15.809,15.8372,151416.52924283,0
+QQQX.US,D,20190114,000000,15.7781,15.8231,15.6958,15.7482,168303.38121725,0
+QQQX.US,D,20190115,000000,15.809,16.3144,15.75,16.2911,206432.60458783,0
+QQQX.US,D,20190116,000000,16.3201,16.3359,15.9681,16.0571,257021.58341977,0
+QQQX.US,D,20190117,000000,16.117,16.2986,15.9972,16.117,193033.80042112,0
+QQQX.US,D,20190118,000000,16.162,16.2986,16.0496,16.2218,158440.69902405,0
+QQQX.US,D,20190122,000000,16.2293,16.2648,15.8829,15.9597,173809.47567389,0
+QQQX.US,D,20190123,000000,15.9972,16.0683,15.8016,15.8614,181864.56923289,0
+QQQX.US,D,20190124,000000,15.9972,16.1497,15.956,16.117,132605.6423215,0
+QQQX.US,D,20190125,000000,16.117,16.366,16.0196,16.307,163069.70703349,0
+QQQX.US,D,20190128,000000,16.2134,16.2134,15.9681,16.1422,171137.62037003,0
+QQQX.US,D,20190129,000000,16.088,16.117,15.9784,16.0047,124069.80710447,0
+QQQX.US,D,20190130,000000,16.2134,16.4118,16.0196,16.4118,332908.25661206,0
+QQQX.US,D,20190131,000000,16.4942,16.8331,16.2911,16.5467,280476.43475767,0
+QQQX.US,D,20190201,000000,16.4567,16.7937,16.1946,16.6899,165433.8876762,0
+QQQX.US,D,20190204,000000,16.7432,16.7722,16.6075,16.7048,178074.18833802,0
+QQQX.US,D,20190205,000000,16.7198,16.9004,16.6524,16.7497,181211.82889277,0
+QQQX.US,D,20190206,000000,16.7882,16.9004,16.5625,16.8322,116636.47275653,0
+QQQX.US,D,20190207,000000,16.6524,16.7497,16.4118,16.4567,195182.18147513,0
+QQQX.US,D,20190208,000000,16.4567,16.5195,16.3725,16.4427,133683.5719503,0
+QQQX.US,D,20190211,000000,16.5316,16.5625,16.4118,16.4942,107716.04421309,0
+QQQX.US,D,20190212,000000,16.5766,16.6823,16.5766,16.6224,149037.39219298,0
+QQQX.US,D,20190213,000000,16.7104,16.847,16.57,16.7104,160999.31295957,0
+QQQX.US,D,20190214,000000,16.6524,16.7647,16.5091,16.6664,58910.082775043,0
+QQQX.US,D,20190215,000000,16.6983,16.6983,16.57,16.6449,174153.47303808,0
+QQQX.US,D,20190219,000000,16.6299,16.6552,16.5242,16.5625,222560.95305735,0
+QQQX.US,D,20190220,000000,16.5625,16.615,16.4661,16.5167,146807.81921452,0
+QQQX.US,D,20190221,000000,16.5242,16.5242,16.3875,16.4867,119151.28578543,0
+QQQX.US,D,20190222,000000,16.5167,16.584,16.4867,16.5091,165176.42381046,0
+QQQX.US,D,20190225,000000,16.6365,16.7348,16.6234,16.7104,145647.62934647,0
+QQQX.US,D,20190226,000000,16.7292,16.8255,16.6748,16.8022,142076.25298471,0
+QQQX.US,D,20190227,000000,16.7937,16.8631,16.7095,16.8631,113013.81728457,0
+QQQX.US,D,20190228,000000,16.8631,16.9303,16.5999,16.9229,87585.788519155,0
+QQQX.US,D,20190301,000000,17.0662,17.0662,16.9463,17.0128,110767.15126939,0
+QQQX.US,D,20190304,000000,17.126,17.1494,16.9463,17.0202,145107.06205989,0
+QQQX.US,D,20190305,000000,17.0286,17.0971,16.8715,16.9004,152064.99632378,0
+QQQX.US,D,20190306,000000,16.8715,16.8855,16.7572,16.7937,103267.5814041,0
+QQQX.US,D,20190307,000000,16.8331,16.8331,16.5991,16.6823,106032.38009518,0
+QQQX.US,D,20190308,000000,16.6664,16.7572,16.4483,16.6075,111424.16486868,0
+QQQX.US,D,20190311,000000,16.7497,16.7497,16.584,16.6524,173312.70929394,0
+QQQX.US,D,20190312,000000,16.6983,16.8508,16.6983,16.8396,126092.12701259,0
+QQQX.US,D,20190313,000000,16.9155,16.9303,16.8554,16.9004,197773.91316931,0
+QQQX.US,D,20190314,000000,17.1532,17.1532,16.8153,17.039,143295.20016651,0
+QQQX.US,D,20190315,000000,17.0071,17.0464,16.9613,16.9856,161806.95894506,0
+QQQX.US,D,20190318,000000,16.994,17.1148,16.9473,17.0222,106461.84264303,0
+QQQX.US,D,20190319,000000,17.0464,17.1082,17.0222,17.0689,76846.019878758,0
+QQQX.US,D,20190320,000000,17.084,17.1213,17.0146,17.0924,89662.592481847,0
+QQQX.US,D,20190321,000000,17.0146,17.201,17.0146,17.1457,176527.26851395,0
+QQQX.US,D,20190322,000000,17.112,17.1213,16.9313,16.9688,132081.09975686,0
+QQQX.US,D,20190325,000000,16.9772,16.9997,16.8621,16.9688,87705.439776266,0
+QQQX.US,D,20190326,000000,16.994,17.0615,16.7928,16.8312,158897.93775659,0
+QQQX.US,D,20190327,000000,17.0146,17.0222,16.761,16.8547,119754.88364495,0
+QQQX.US,D,20190328,000000,16.7862,17.0615,16.7862,17.0071,141440.60568131,0
+QQQX.US,D,20190329,000000,17.054,17.0998,16.9538,17.0615,134986.91600095,0
+QQQX.US,D,20190401,000000,17.1307,17.185,17.0998,17.1607,201189.31557091,0
+QQQX.US,D,20190402,000000,17.1607,17.2524,17.1148,17.2524,144544.0601626,0
+QQQX.US,D,20190403,000000,17.1607,17.3675,17.1607,17.3675,147433.85168476,0
+QQQX.US,D,20190404,000000,17.4957,17.4957,17.2664,17.3826,126147.67938196,0
+QQQX.US,D,20190405,000000,17.3742,17.5135,17.3395,17.4518,158870.1615719,0
+QQQX.US,D,20190408,000000,17.4228,17.5135,17.3975,17.4827,111062.00615297,0
+QQQX.US,D,20190409,000000,17.4686,17.5051,17.4228,17.4957,82914.047917897,0
+QQQX.US,D,20190410,000000,17.477,17.4827,17.3685,17.4518,120571.07614881,0
+QQQX.US,D,20190411,000000,17.4686,17.5511,17.4359,17.4518,106637.04626951,0
+QQQX.US,D,20190412,000000,17.4518,17.5303,17.4518,17.5219,125283.4127123,0
+QQQX.US,D,20190415,000000,17.4827,17.5219,17.4359,17.5051,86308.084023591,0
+QQQX.US,D,20190416,000000,17.4152,17.6213,17.4152,17.5511,130223.30032728,0
+QQQX.US,D,20190417,000000,17.5837,17.6213,17.4686,17.4901,136072.3238333,0
+QQQX.US,D,20190418,000000,17.5051,17.6213,17.5051,17.5511,69979.960687288,0
+QQQX.US,D,20190422,000000,17.5051,17.5837,17.4602,17.5837,72464.860901907,0
+QQQX.US,D,20190423,000000,17.6137,17.7045,17.6137,17.6895,106015.28705844,0
+QQQX.US,D,20190424,000000,17.7962,17.8291,17.7213,17.7747,117295.62298543,0
+QQQX.US,D,20190425,000000,17.7888,17.8571,17.7129,17.8421,169342.85151339,0
+QQQX.US,D,20190426,000000,17.7888,17.9189,17.7428,17.8421,71361.291718029,0
+QQQX.US,D,20190429,000000,17.8421,17.9123,17.7673,17.8571,79310.62211226,0
+QQQX.US,D,20190430,000000,17.7579,17.8206,17.7213,17.7495,94810.801481955,0
+QQQX.US,D,20190501,000000,17.7673,17.8712,17.727,17.7831,107913.68245028,0
+QQQX.US,D,20190502,000000,17.7747,17.7831,17.3742,17.4387,257808.93142414,0
+QQQX.US,D,20190503,000000,17.5051,17.6755,17.5051,17.6596,134122.64933129,0
+QQQX.US,D,20190506,000000,17.538,17.7045,17.477,17.6971,133429.31302893,0
+QQQX.US,D,20190507,000000,17.6596,17.6596,17.3526,17.4518,124600.7595579,0
+QQQX.US,D,20190508,000000,17.3675,17.5894,17.3526,17.4068,101652.28943312,0
+QQQX.US,D,20190509,000000,17.2468,17.2992,17.0615,17.2758,168007.45801886,0
+QQQX.US,D,20190510,000000,17.2664,17.5135,17.0764,17.345,122421.39737483,0
+QQQX.US,D,20190513,000000,17.039,17.1157,16.8547,16.8705,197284.62499292,0
+QQQX.US,D,20190514,000000,16.9313,17.039,16.8986,16.9772,181304.77227997,0
+QQQX.US,D,20190515,000000,16.9613,17.1213,16.9613,17.0998,124452.26380131,0
+QQQX.US,D,20190516,000000,17.2664,17.317,17.1925,17.2468,161258.91345491,0
+QQQX.US,D,20190517,000000,17.1925,17.3301,17.1532,17.1672,91274.679508442,0
+QQQX.US,D,20190520,000000,16.9538,17.1382,16.9004,16.9239,100924.76705731,0
+QQQX.US,D,20190521,000000,17.0222,17.1597,17.0222,17.0998,100536.96878649,0
+QQQX.US,D,20190522,000000,17.0689,17.1494,16.9613,16.994,93501.047542521,0
+QQQX.US,D,20190523,000000,16.9155,16.9155,16.703,16.8013,115103.44102481,0
+QQQX.US,D,20190524,000000,16.9155,16.9613,16.7179,16.7544,93552.326652711,0
+QQQX.US,D,20190528,000000,16.8547,16.9155,16.6552,16.7161,89335.688154387,0
+QQQX.US,D,20190529,000000,16.5635,16.6627,16.349,16.4108,194671.52700282,0
+QQQX.US,D,20190530,000000,16.4783,16.6402,16.4324,16.5635,92142.151122488,0
+QQQX.US,D,20190531,000000,16.3575,16.4324,16.1984,16.205,171293.59433021,0
+QQQX.US,D,20190603,000000,16.1984,16.2555,15.8736,15.9344,215504.73383227,0
+QQQX.US,D,20190604,000000,16.0196,16.264,15.9429,16.2509,179001.48558061,0
+QQQX.US,D,20190605,000000,16.3406,16.4108,16.2097,16.2798,163720.31074403,0
+QQQX.US,D,20190606,000000,16.3258,16.4567,16.234,16.4567,102129.82614677,0
+QQQX.US,D,20190607,000000,16.4567,16.8153,16.4409,16.7928,115130.1488947,0
+QQQX.US,D,20190610,000000,16.8547,17.1242,16.82,17.0316,164304.67893724,0
+QQQX.US,D,20190611,000000,17.1532,17.1532,17.0146,17.0615,107571.82171567,0
+QQQX.US,D,20190612,000000,17.0316,17.0689,16.893,16.9239,100643.80026606,0
+QQQX.US,D,20190613,000000,17.0484,17.112,16.9538,17.0091,129584.44807948,0
+QQQX.US,D,20190614,000000,17.0091,17.0091,16.8377,16.9698,97750.803799509,0
+QQQX.US,D,20190617,000000,17.0568,17.1345,17.0091,17.1186,93754.238149084,0
+QQQX.US,D,20190618,000000,17.2917,17.3703,17.2458,17.2655,153796.73460749,0
+QQQX.US,D,20190619,000000,17.2833,17.2917,17.1635,17.274,78573.48490328,0
+QQQX.US,D,20190620,000000,17.3619,17.4246,17.2833,17.3292,83131.984136203,0
+QQQX.US,D,20190621,000000,17.3057,17.3742,17.1579,17.1813,164676.45248611,0
+QQQX.US,D,20190624,000000,17.1635,17.3366,17.1635,17.2102,105258.92018315,0
+QQQX.US,D,20190625,000000,17.1429,17.2037,16.892,16.9155,130951.89101789,0
+QQQX.US,D,20190626,000000,16.9782,17.1579,16.9782,17.0793,91688.117334348,0
+QQQX.US,D,20190627,000000,17.2187,17.3292,17.1719,17.3123,155884.22171813,0
+QQQX.US,D,20190628,000000,17.2562,17.4855,17.2187,17.4537,252393.64372513,0
+QQQX.US,D,20190701,000000,17.7831,17.7831,17.5333,17.6015,167472.23230626,0
+QQQX.US,D,20190702,000000,17.6099,17.7354,17.5716,17.7111,176212.11564925,0
+QQQX.US,D,20190703,000000,17.7354,17.8215,17.7111,17.7354,81702.578939659,0
+QQQX.US,D,20190705,000000,17.7831,17.7831,17.5867,17.6951,102614.84106398,0
+QQQX.US,D,20190708,000000,17.5249,17.7111,17.4789,17.6175,99821.197873426,0
+QQQX.US,D,20190709,000000,17.6802,17.742,17.6334,17.7289,120267.67474685,0
+QQQX.US,D,20190710,000000,17.9367,17.9835,17.7663,17.889,119599.9779996,0
+QQQX.US,D,20190711,000000,18.0078,18.0078,17.889,17.889,194822.15938901,0
+QQQX.US,D,20190712,000000,17.8983,18.0078,17.8121,17.8674,152672.86744249,0
+QQQX.US,D,20190715,000000,17.859,17.9619,17.8215,17.8749,184027.90669403,0
+QQQX.US,D,20190716,000000,17.9301,17.9367,17.742,17.8365,128501.17687673,0
+QQQX.US,D,20190717,000000,17.8365,17.8487,17.7495,17.8037,112114.29622667,0
+QQQX.US,D,20190718,000000,17.7663,17.8365,17.7354,17.7831,116768.94379119,0
+QQQX.US,D,20190719,000000,17.8365,17.873,17.7195,17.7354,104849.75561643,0
+QQQX.US,D,20190722,000000,17.7035,17.7831,17.7035,17.7569,76999.857209327,0
+QQQX.US,D,20190723,000000,17.843,17.9068,17.7195,17.7888,152679.27733126,0
+QQQX.US,D,20190724,000000,17.889,17.9142,17.7831,17.889,114925.03245395,0
+QQQX.US,D,20190725,000000,17.859,17.859,17.7035,17.7035,116382.21383518,0
+QQQX.US,D,20190726,000000,17.8121,17.859,17.7888,17.7962,90196.749879659,0
+QQQX.US,D,20190729,000000,17.7663,17.889,17.6643,17.889,173164.21353734,0
+QQQX.US,D,20190730,000000,17.8749,17.8749,17.7195,17.8749,165691.35154196,0
+QQQX.US,D,20190731,000000,17.859,17.9142,17.58,17.742,137962.17270677,0
+QQQX.US,D,20190801,000000,17.7888,18.0246,17.6484,17.6877,131419.81289836,0
+QQQX.US,D,20190802,000000,17.5632,17.6175,17.3919,17.492,152748.71779299,0
+QQQX.US,D,20190805,000000,17.2515,17.3376,16.8097,16.8705,303305.25362534,0
+QQQX.US,D,20190806,000000,17.0015,17.0709,16.7909,17.0015,227352.34491572,0
+QQQX.US,D,20190807,000000,16.7909,17.0709,16.7835,17.0409,123647.82276021,0
+QQQX.US,D,20190808,000000,17.1906,17.3919,17.1906,17.3198,125952.17777437,0
+QQQX.US,D,20190809,000000,17.3198,17.3198,17.1579,17.2374,85019.69638007,0
+QQQX.US,D,20190812,000000,17.1504,17.2102,17.0165,17.0484,74702.980398737,0
+QQQX.US,D,20190813,000000,17.0239,17.4443,17.0239,17.3198,167636.75278478,0
+QQQX.US,D,20190814,000000,17.1345,17.2515,16.8855,16.9481,147526.79507198,0
+QQQX.US,D,20190815,000000,16.9819,16.9819,16.8302,16.907,84200.298931827,0
+QQQX.US,D,20190816,000000,17.0053,17.1429,16.995,17.0568,100299.80290187,0
+QQQX.US,D,20190819,000000,17.2992,17.345,17.2421,17.2833,105182.00151786,0
+QQQX.US,D,20190820,000000,17.2655,17.274,17.1579,17.2374,161947.97649809,0
+QQQX.US,D,20190821,000000,17.3376,17.4152,17.2458,17.3198,82394.846927223,0
+QQQX.US,D,20190822,000000,17.4705,17.4705,17.2664,17.3619,130822.62492761,0
+QQQX.US,D,20190823,000000,17.2562,17.4078,16.9622,16.9866,209900.35441443,0
+QQQX.US,D,20190826,000000,17.1186,17.1635,17.0568,17.1579,77882.285230512,0
+QQQX.US,D,20190827,000000,17.2562,17.2646,16.9782,17.0333,110445.5885159,0
+QQQX.US,D,20190828,000000,16.9698,17.0961,16.9481,17.0484,254668.08592501,0
+QQQX.US,D,20190829,000000,17.2187,17.3123,17.1906,17.2102,160756.80550097,0
+QQQX.US,D,20190830,000000,17.2992,17.3366,17.1719,17.1906,71426.458920561,0
+QQQX.US,D,20190903,000000,17.0409,17.1906,17.0333,17.1102,97185.665272625,0
+QQQX.US,D,20190904,000000,17.2102,17.3619,17.1728,17.3376,115650.41820017,0
+QQQX.US,D,20190905,000000,17.5249,17.6175,17.4152,17.5867,137579.71600992,0
+QQQX.US,D,20190906,000000,17.6484,17.6568,17.5249,17.6175,84607.326868959,0
+QQQX.US,D,20190909,000000,17.6802,17.6877,17.5173,17.5538,186423.06846581,0
+QQQX.US,D,20190910,000000,17.6099,17.6109,17.4705,17.5716,134578.81974902,0
+QQQX.US,D,20190911,000000,17.6408,17.8291,17.5867,17.7747,137104.31592587,0
+QQQX.US,D,20190912,000000,17.9797,17.9797,17.8449,17.9236,143569.75706899,0
+QQQX.US,D,20190913,000000,17.9797,17.9797,17.8225,17.8524,152314.98198596,0
+QQQX.US,D,20190916,000000,17.8524,17.961,17.728,17.7747,86236.506932284,0
+QQQX.US,D,20190917,000000,17.7663,17.8608,17.7336,17.8449,67797.39355983,0
+QQQX.US,D,20190918,000000,17.8047,17.8608,17.6867,17.8365,99542.367711769,0
+QQQX.US,D,20190919,000000,17.8524,18.0228,17.8496,17.917,132609.91558069,0
+QQQX.US,D,20190920,000000,17.9554,18.0911,17.7663,17.7831,118486.79398255,0
+QQQX.US,D,20190923,000000,17.8131,17.8608,17.7569,17.8131,98079.844756561,0
+QQQX.US,D,20190924,000000,17.9095,17.9797,17.4584,17.6072,108614.4969562,0
+QQQX.US,D,20190925,000000,17.5296,17.6708,17.4742,17.6624,161309.1242503,0
+QQQX.US,D,20190926,000000,17.6624,17.6867,17.5501,17.6381,87061.245954506,0
+QQQX.US,D,20190927,000000,17.6708,17.727,17.4808,17.5118,162175.52754956,0
+QQQX.US,D,20190930,000000,17.5847,17.6708,17.5118,17.5847,143708.63799241,0
+QQQX.US,D,20191001,000000,17.6783,17.8047,17.5118,17.5427,158384.07833989,0
+QQQX.US,D,20191002,000000,17.4649,17.5118,17.2084,17.3376,172620.44130636,0
+QQQX.US,D,20191003,000000,17.3123,17.4555,17.1953,17.4555,90883.676293245,0
+QQQX.US,D,20191004,000000,17.521,17.6072,17.4733,17.6072,85688.461442129,0
+QQQX.US,D,20191007,000000,17.5904,17.6315,17.537,17.537,173850.07163612,0
+QQQX.US,D,20191008,000000,17.5024,17.521,17.375,17.4004,94989.210052823,0
+QQQX.US,D,20191009,000000,17.4808,17.6315,17.4808,17.5501,110565.239773,0
+QQQX.US,D,20191010,000000,17.623,17.7186,17.5585,17.6867,69330.425291548,0
+QQQX.US,D,20191011,000000,17.8225,17.933,17.7757,17.8047,129518.21256216,0
+QQQX.US,D,20191014,000000,17.8225,17.9011,17.7831,17.7831,49943.716695378,0
+QQQX.US,D,20191015,000000,17.7888,17.9872,17.7888,17.8524,144304.75764837,0
+QQQX.US,D,20191016,000000,17.8608,17.8852,17.7411,17.8291,84372.297613922,0
+QQQX.US,D,20191017,000000,17.8917,17.9095,17.7898,17.8917,116548.87094329,0
+QQQX.US,D,20191018,000000,17.7888,17.8917,17.6933,17.7663,111465.82914571,0
+QQQX.US,D,20191021,000000,17.8047,17.933,17.7831,17.933,89313.253543679,0
+QQQX.US,D,20191022,000000,17.917,18.0761,17.917,17.9947,182195.74681954,0
+QQQX.US,D,20191023,000000,17.9732,18.122,17.9647,18.0293,107312.22122033,0
+QQQX.US,D,20191024,000000,18.1556,18.2334,18.0985,18.2184,125968.20249631,0
+QQQX.US,D,20191025,000000,18.107,18.2746,18.107,18.2662,83437.522167752,0
+QQQX.US,D,20191028,000000,18.2886,18.4786,18.2886,18.4244,189478.4487813,0
+QQQX.US,D,20191029,000000,18.4637,18.4786,18.3523,18.3607,88890.200884611,0
+QQQX.US,D,20191030,000000,18.3935,18.4571,18.312,18.4402,66404.311066338,0
+QQQX.US,D,20191031,000000,18.4637,18.487,18.2886,18.4786,133085.31566473,0
+QQQX.US,D,20191101,000000,18.5507,18.6621,18.487,18.6387,103005.84427918,0
+QQQX.US,D,20191104,000000,18.7257,18.8137,18.6312,18.6452,130485.03745219,0
+QQQX.US,D,20191105,000000,18.6536,18.7576,18.5975,18.6387,78320.294296718,0
+QQQX.US,D,20191106,000000,18.6387,18.7257,18.5376,18.6163,99355.412622535,0
+QQQX.US,D,20191107,000000,18.6714,18.7576,18.6452,18.6621,115463.46311094,0
+QQQX.US,D,20191108,000000,18.6714,18.7257,18.6696,18.7257,66177.828329666,0
+QQQX.US,D,20191111,000000,18.6621,18.766,18.6452,18.766,72171.07433311,0
+QQQX.US,D,20191112,000000,18.766,18.8839,18.766,18.8839,96016.928886213,0
+QQQX.US,D,20191113,000000,18.8137,18.9233,18.8137,18.8755,69896.632133229,0
+QQQX.US,D,20191114,000000,18.8212,18.9092,18.7726,18.8915,84000.524065045,0
+QQQX.US,D,20191115,000000,18.8755,18.9317,18.8372,18.9167,79702.693642253,0
+QQQX.US,D,20191118,000000,18.9167,18.9486,18.8278,18.9317,72101.633871396,0
+QQQX.US,D,20191119,000000,18.9644,19.0235,18.9111,19.0178,105035.64239086,0
+QQQX.US,D,20191120,000000,18.9963,19.0309,18.8708,18.9795,105895.63580133,0
+QQQX.US,D,20191121,000000,18.8915,18.9644,18.8915,18.9008,130182.70436504,0
+QQQX.US,D,20191122,000000,18.9092,18.956,18.8278,18.9092,63792.281391039,0
+QQQX.US,D,20191125,000000,18.9411,18.9879,18.9008,18.9644,138844.60072794,0
+QQQX.US,D,20191126,000000,18.9879,19.1143,18.9701,19.0356,129211.60621581,0
+QQQX.US,D,20191127,000000,19.1002,19.1217,19.0515,19.1143,90259.7804526,0
+QQQX.US,D,20191129,000000,19.0814,19.1217,19.0609,19.0843,28150.094864667,0
+QQQX.US,D,20191202,000000,19.1217,19.1779,19.0262,19.0515,191596.91702102,0
+QQQX.US,D,20191203,000000,18.9317,18.9448,18.7811,18.8915,145341.02300013,0
+QQQX.US,D,20191204,000000,19.0356,19.0656,18.9233,18.9879,83230.269097401,0
+QQQX.US,D,20191205,000000,19.0122,19.0609,19.0122,19.0356,71687.127730694,0
+QQQX.US,D,20191206,000000,19.0431,19.1339,18.9701,18.9879,152970.92727048,0
+QQQX.US,D,20191209,000000,18.9879,19.0609,18.9813,19.0431,68324.072754072,0
+QQQX.US,D,20191210,000000,19.0814,19.1217,18.9701,19.0431,102614.84106398,0
+QQQX.US,D,20191211,000000,19.0908,19.147,19.0282,19.1376,61215.506103997,0
+QQQX.US,D,20191212,000000,19.147,19.3801,19.147,19.2667,128247.98627016,0
+QQQX.US,D,20191213,000000,19.2667,19.3305,19.2088,19.2359,89019.466974882,0
+QQQX.US,D,20191216,000000,19.3483,19.4053,19.2667,19.3238,96545.744710047,0
+QQQX.US,D,20191217,000000,19.3483,19.3483,19.1872,19.2836,102215.29133042,0
+QQQX.US,D,20191218,000000,19.3238,19.3567,19.2751,19.308,119046.59093546,0
+QQQX.US,D,20191219,000000,19.2667,19.3154,19.235,19.2921,119130.98780432,0
+QQQX.US,D,20191220,000000,19.308,19.3567,19.2265,19.308,88093.238047077,0
+QQQX.US,D,20191223,000000,19.3567,19.3717,19.2181,19.2583,119844.62208779,0
+QQQX.US,D,20191224,000000,19.3483,19.3483,19.1872,19.2143,96968.797369113,0
+QQQX.US,D,20191226,000000,19.2583,19.2603,19.147,19.2274,128309.94852831,0
+QQQX.US,D,20191227,000000,19.3154,19.3717,19.2265,19.3399,127941.37992382,0
+QQQX.US,D,20191230,000000,19.3717,19.3717,19.1413,19.2452,157417.25344985,0
+QQQX.US,D,20191231,000000,19.2751,19.396,19.2659,19.396,161850.75985169,0
+QQQX.US,D,20200102,000000,19.4053,19.6796,19.3238,19.4521,219485.27476075,0
+QQQX.US,D,20200103,000000,19.3801,19.4053,19.1704,19.2519,192851.11859108,0
+QQQX.US,D,20200106,000000,19.1301,19.2751,19.0337,19.2106,219036.58254659,0
+QQQX.US,D,20200107,000000,19.2921,19.3651,19.2181,19.3399,122912.82218082,0
+QQQX.US,D,20200108,000000,19.3567,19.5654,19.3492,19.5007,91853.706127671,0
+QQQX.US,D,20200109,000000,19.5982,19.6375,19.4775,19.5007,93966.832793412,0
+QQQX.US,D,20200110,000000,19.5579,19.6299,19.5007,19.5176,106539.8296231,0
+QQQX.US,D,20200113,000000,19.6712,19.7582,19.615,19.6712,154920.60177248,0
+QQQX.US,D,20200114,000000,19.6553,19.6946,19.5176,19.5897,189710.27309195,0
+QQQX.US,D,20200115,000000,19.5982,19.6946,19.5579,19.6066,100735.67533848,0
+QQQX.US,D,20200116,000000,19.7021,19.7582,19.6608,19.7582,86673.447683694,0
+QQQX.US,D,20200117,000000,19.7676,19.8154,19.7189,19.7919,84733.388014842,0
+QQQX.US,D,20200121,000000,19.806,19.8893,19.7582,19.7582,127381.58297091,0
+QQQX.US,D,20200122,000000,19.7919,19.9276,19.7919,19.8406,83758.016606439,0
+QQQX.US,D,20200123,000000,19.864,19.8799,19.7592,19.8556,62479.322507219,0
+QQQX.US,D,20200124,000000,19.9192,19.937,19.6469,19.6946,107141.29085304,0
+QQQX.US,D,20200127,000000,19.4775,19.4775,19.2996,19.2996,133195.35208869,0
+QQQX.US,D,20200128,000000,19.3801,19.5897,19.3801,19.542,94148.446308668,0
+QQQX.US,D,20200129,000000,19.6375,19.6852,19.5346,19.6796,105142.47387042,0
+QQQX.US,D,20200130,000000,19.5982,19.6946,19.5346,19.6469,93671.977909821,0
+QQQX.US,D,20200131,000000,19.7105,19.7105,19.3717,19.4288,111021.41019074,0
+QQQX.US,D,20200203,000000,19.4868,19.6796,19.469,19.6553,102699.23793284,0
+QQQX.US,D,20200204,000000,19.776,19.85,19.7582,19.7676,122482.29131818,0
+QQQX.US,D,20200205,000000,19.8893,19.8893,19.7367,19.7994,255952.20030935,0
+QQQX.US,D,20200206,000000,19.8705,19.9239,19.8116,19.9192,145196.80050272,0
+QQQX.US,D,20200207,000000,19.9061,19.937,19.8406,19.937,102078.54703658,0
+QQQX.US,D,20200210,000000,19.937,20.069,19.9276,20.0662,127326.03060155,0
+QQQX.US,D,20200211,000000,20.1617,20.1617,19.9762,20.0175,176091.39607734,0
+QQQX.US,D,20200212,000000,20.1551,20.1617,20.1064,20.1223,107482.08327284,0
+QQQX.US,D,20200213,000000,20.1551,20.1551,20.0175,20.1392,81917.31021358,0
+QQQX.US,D,20200214,000000,20.1963,20.2357,19.9624,20.2357,203584.4773427,0
+QQQX.US,D,20200218,000000,20.2674,20.3151,20.1963,20.3151,156564.73824295,0
+QQQX.US,D,20200219,000000,20.4527,20.4527,20.3151,20.3554,138843.53241315,0
+QQQX.US,D,20200220,000000,20.3554,20.3807,20.083,20.2993,103454.53649334,0
+QQQX.US,D,20200221,000000,20.3329,20.3329,20.0427,20.1223,120356.34487488,0
+QQQX.US,D,20200224,000000,19.7582,19.7854,19.2836,19.3801,300388.75423328,0
+QQQX.US,D,20200225,000000,19.3717,19.5654,18.6536,18.751,351438.17674213,0
+QQQX.US,D,20200226,000000,18.751,19.0992,18.751,18.7838,238785.44985848,0
+QQQX.US,D,20200227,000000,18.4543,18.5817,17.7428,17.7504,556041.82639986,0
+QQQX.US,D,20200228,000000,17.17,17.3403,16.6234,17.2664,757642.44316709,0
+QQQX.US,D,20200302,000000,17.1953,18.1472,17.1925,18.0584,623606.32733425,0
+QQQX.US,D,20200303,000000,18.2512,18.5198,17.8721,18.1472,237700.04202613,0
+QQQX.US,D,20200304,000000,18.3635,18.649,18.2268,18.6312,251071.07000815,0
+QQQX.US,D,20200305,000000,18.4365,18.5011,18.1556,18.2512,139639.42693589,0
+QQQX.US,D,20200306,000000,17.8074,18.049,17.5978,18.034,192522.07763402,0
+QQQX.US,D,20200309,000000,17.0249,17.4162,16.4605,16.9286,303284.95564423,0
+QQQX.US,D,20200310,000000,17.2515,17.3788,16.8967,17.1307,434189.8408111,0
+QQQX.US,D,20200311,000000,16.9201,17.1541,16.0487,16.2255,391973.24503247,0
+QQQX.US,D,20200312,000000,15.0667,15.3634,14.171,14.171,622728.17257224,0
+QQQX.US,D,20200313,000000,14.6483,15.3634,14.1887,15.2979,438518.65236295,0
+QQQX.US,D,20200316,000000,14.0221,14.9151,13.5868,14.0716,369080.32727706,0
+QQQX.US,D,20200317,000000,14.4011,14.7952,13.6936,14.5565,437536.87106579,0
+QQQX.US,D,20200318,000000,13.6439,14.1494,12.5347,13.0355,699824.17811318,0
+QQQX.US,D,20200319,000000,12.9128,14.4105,12.7659,14.2532,472570.11815865,0
+QQQX.US,D,20200320,000000,14.4011,14.9422,13.5691,13.5784,435606.42623009,0
+QQQX.US,D,20200323,000000,13.7338,13.7384,12.5412,13.0926,710519.07753216,0
+QQQX.US,D,20200324,000000,13.9827,14.6736,13.8181,14.2776,543679.28758492,0
+QQQX.US,D,20200325,000000,14.4172,15.4449,14.1213,14.7223,538293.91270017,0
+QQQX.US,D,20200326,000000,14.7643,15.7584,14.7643,15.5928,471057.38440806,0
+QQQX.US,D,20200327,000000,15.3223,15.5928,15.0096,15.1415,311574.01014346,0
+QQQX.US,D,20200330,000000,15.2567,15.7996,15.224,15.6771,347793.08665947,0
+QQQX.US,D,20200331,000000,15.7818,16.16,15.6264,15.6264,520784.23319991,0
+QQQX.US,D,20200401,000000,15.6425,15.7472,14.8355,14.9206,302905.70389178,0
+QQQX.US,D,20200402,000000,14.9422,15.3298,14.9113,15.2885,277632.58077172,0
+QQQX.US,D,20200403,000000,15.355,15.355,14.8533,15.0264,158189.64504709,0
+QQQX.US,D,20200406,000000,15.5029,16.1535,15.5029,16.1535,303618.26986046,0
+QQQX.US,D,20200407,000000,16.8443,16.8443,16.2751,16.3838,444397.58868327,0
+QQQX.US,D,20200408,000000,16.7451,16.8601,16.4483,16.8022,280076.88502412,0
+QQQX.US,D,20200409,000000,16.8695,17.8627,16.614,16.7937,398525.21967402,0
+QQQX.US,D,20200413,000000,17.0904,17.0904,16.424,16.7366,443030.14574488,0
+QQQX.US,D,20200414,000000,17.2403,17.3628,17.0175,17.2889,322090.50099157,0
+QQQX.US,D,20200415,000000,17.0417,17.0989,16.7292,17.0333,172588.3918625,0
+QQQX.US,D,20200416,000000,17.0736,17.3049,17.0286,17.2477,267104.33846085,0
+QQQX.US,D,20200417,000000,17.6671,17.6755,17.1148,17.2889,303173.85090548,0
+QQQX.US,D,20200420,000000,17.4434,17.478,17.0989,17.2795,630094.20308807,0
+QQQX.US,D,20200421,000000,17.0652,17.1635,16.6374,16.8762,327242.98325086,0
+QQQX.US,D,20200422,000000,17.1476,17.2309,16.9931,17.0736,288290.08917286,0
+QQQX.US,D,20200423,000000,17.2702,17.3937,17.0904,17.1317,309928.8053582,0
+QQQX.US,D,20200424,000000,17.2702,17.4611,17.1345,17.4611,178999.34895102,0
+QQQX.US,D,20200427,000000,17.6755,17.8721,17.6408,17.756,403677.70193331,0
+QQQX.US,D,20200428,000000,17.9048,18.0948,17.5427,17.5857,264829.89626098,0
+QQQX.US,D,20200429,000000,17.8056,17.9376,17.7158,17.8964,288666.13598092,0
+QQQX.US,D,20200430,000000,18.0115,18.1669,17.8721,18.0528,257296.14032224,0
+QQQX.US,D,20200501,000000,17.5857,18.0115,17.5276,17.814,377000.81317181,0
+QQQX.US,D,20200504,000000,17.6905,17.8637,17.5679,17.8637,157430.0732274,0
+QQQX.US,D,20200505,000000,18.0612,18.1529,17.9451,17.9863,236266.3635704,0
+QQQX.US,D,20200506,000000,18.0199,18.1669,18.0199,18.1173,176368.08960941,0
+QQQX.US,D,20200507,000000,18.2905,18.3401,18.225,18.3036,207890.85428385,0
+QQQX.US,D,20200508,000000,18.4308,18.4394,18.3401,18.3813,195178.97653074,0
+QQQX.US,D,20200511,000000,18.3738,18.5938,18.311,18.5451,198928.76146338,0
+QQQX.US,D,20200512,000000,18.6032,18.679,18.4308,18.4478,212775.18952945,0
+QQQX.US,D,20200513,000000,18.4009,18.5639,17.9199,18.0948,225769.10238861,0
+QQQX.US,D,20200514,000000,17.7738,18.2418,17.682,18.2418,257352.76100642,0
+QQQX.US,D,20200515,000000,18.1267,18.3476,18.0115,18.3476,131352.50906624,0
+QQQX.US,D,20200518,000000,18.7603,18.8587,18.6218,18.8026,226257.32225022,0
+QQQX.US,D,20200519,000000,19.1217,19.147,18.8839,19.0141,327484.42239467,0
+QQQX.US,D,20200520,000000,19.0487,19.2865,19.0487,19.2284,246710.20901242,0
+QQQX.US,D,20200521,000000,19.2771,19.2959,19.1217,19.1956,202915.71228065,0
+QQQX.US,D,20200522,000000,19.3445,19.3445,19.1554,19.3183,312447.89164629,0
+QQQX.US,D,20200526,000000,19.7236,19.7385,19.3276,19.4671,298442.28467567,0
+QQQX.US,D,20200527,000000,19.5991,19.6393,19.147,19.3848,231717.47917064,0
+QQQX.US,D,20200528,000000,19.3183,19.455,19.2536,19.3932,218654.12584976,0
+QQQX.US,D,20200529,000000,19.3107,19.4428,19.2116,19.4016,194622.38452221,0
+QQQX.US,D,20200601,000000,19.4671,19.8387,19.3107,19.6075,434470.80760235,0
+QQQX.US,D,20200602,000000,19.5991,19.6477,19.4587,19.6234,227685.65913196,0
+QQQX.US,D,20200603,000000,19.9043,19.9043,19.7236,19.8696,324489.93602255,0
+QQQX.US,D,20200604,000000,19.8696,19.9352,19.5823,19.5823,266921.65663081,0
+QQQX.US,D,20200605,000000,19.7629,19.953,19.7236,19.7536,332774.7172626,0
+QQQX.US,D,20200608,000000,19.9183,19.9492,19.8116,19.8781,294644.42557723,0
+QQQX.US,D,20200609,000000,19.8471,19.9762,19.8209,19.9183,247192.01898524,0
+QQQX.US,D,20200610,000000,20.011,20.1083,19.953,20.084,317649.51638617,0
+QQQX.US,D,20200611,000000,19.9183,19.9183,19.0487,19.1882,421341.21876414,0
+QQQX.US,D,20200612,000000,19.8912,19.8912,19.1207,19.3211,275560.05006821,0
+QQQX.US,D,20200615,000000,18.928,19.497,18.928,19.455,206305.47512716,0
+QQQX.US,D,20200616,000000,19.8996,19.908,19.455,19.5392,250163.00243187,0
+QQQX.US,D,20200617,000000,19.6561,19.7245,19.4644,19.5561,163558.99520989,0
+QQQX.US,D,20200618,000000,19.5561,19.5972,19.4466,19.5972,120032.64549182,0
+QQQX.US,D,20200619,000000,19.615,19.7058,19.4306,19.6299,110220.17409402,0
+QQQX.US,D,20200622,000000,19.6561,19.6561,19.4896,19.6066,147904.97850963,0
+QQQX.US,D,20200623,000000,19.6225,19.8144,19.6225,19.7395,120822.13012579,0
+QQQX.US,D,20200624,000000,19.732,19.7469,19.3305,19.4644,124988.55782872,0
+QQQX.US,D,20200625,000000,19.3641,19.4896,19.221,19.4221,119867.0566985,0
+QQQX.US,D,20200626,000000,19.4221,19.439,19.0047,19.0047,184015.08691647,0
+QQQX.US,D,20200629,000000,19.1039,19.146,18.8699,19.0628,136863.94509686,0
+QQQX.US,D,20200630,000000,19.0871,19.3473,19.0871,19.2472,279868.56363895,0
+QQQX.US,D,20200701,000000,19.4896,19.6299,19.4175,19.6066,242669.84245537,0
+QQQX.US,D,20200702,000000,19.6477,19.8996,19.6299,19.7741,310116.82876224,0
+QQQX.US,D,20200706,000000,20.083,20.157,19.9492,20.0662,216076.28224793,0
+QQQX.US,D,20200707,000000,20.0494,20.1326,20.0165,20.0165,162357.14106481,0
+QQQX.US,D,20200708,000000,20.1242,20.2834,20.0662,20.2834,177643.65747538,0
+QQQX.US,D,20200709,000000,20.4172,20.4416,20.1279,20.3087,272441.63917979,0
+QQQX.US,D,20200710,000000,20.3161,20.6007,20.2159,20.5689,249278.43778109,0
+QQQX.US,D,20200713,000000,20.6934,20.8113,20.1917,20.2253,352747.93068158,0
+QQQX.US,D,20200714,000000,20.0914,20.4509,19.9903,20.4509,247199.4971888,0
+QQQX.US,D,20200715,000000,20.7926,20.7926,20.3844,20.5847,150050.15461923,0
+QQQX.US,D,20200716,000000,20.4172,20.5174,20.2927,20.434,193336.13350829,0
+QQQX.US,D,20200717,000000,20.5595,20.684,20.4172,20.5763,203698.78702583,0
+QQQX.US,D,20200720,000000,20.2927,20.5259,20.2328,20.4509,438269.73501558,0
+QQQX.US,D,20200721,000000,20.492,20.5501,20.3349,20.4678,249442.95825961,0
+QQQX.US,D,20200722,000000,20.5689,20.5689,20.3666,20.4678,126529.067764,0
+QQQX.US,D,20200723,000000,20.3751,20.4678,19.9903,20.0736,183024.75910094,0
+QQQX.US,D,20200724,000000,20.0165,20.0241,19.7554,19.9661,122122.26923206,0
+QQQX.US,D,20200727,000000,19.9725,20.2328,19.9725,20.1242,162995.99331259,0
+QQQX.US,D,20200728,000000,20.1832,20.1832,19.9585,20.0081,90862.309997332,0
+QQQX.US,D,20200729,000000,20.0081,20.2253,20.0081,20.2001,70633.769342209,0
+QQQX.US,D,20200730,000000,20.1083,20.2244,19.9492,20.1504,150327.9164661,0
+QQQX.US,D,20200731,000000,20.4004,20.4537,20.2749,20.434,148955.13195373,0
+QQQX.US,D,20200803,000000,20.5427,20.8356,20.4509,20.8019,192019.96968009,0
+QQQX.US,D,20200804,000000,20.6681,20.8431,20.6681,20.8188,132984.89407396,0
+QQQX.US,D,20200805,000000,20.8272,20.9105,20.7814,20.8693,122883.97768134,0
+QQQX.US,D,20200806,000000,20.9021,21.0191,20.7851,21.0191,171772.19935864,0
+QQQX.US,D,20200807,000000,20.9611,21.0182,20.7523,20.8431,95027.669385467,0
+QQQX.US,D,20200810,000000,20.8777,21.0031,20.7102,21.0031,120822.13012579,0
+QQQX.US,D,20200811,000000,20.9685,21.036,20.7429,20.8113,127324.96228674,0
+QQQX.US,D,20200812,000000,20.8356,21.094,20.8356,21.0266,178654.28327205,0
+QQQX.US,D,20200813,000000,21.1118,21.3701,21.0864,21.2532,203801.34524621,0
+QQQX.US,D,20200814,000000,21.2793,21.2793,21.0818,21.1791,89081.429233028,0
+QQQX.US,D,20200817,000000,21.3794,21.3794,21.1538,21.3542,187384.55178187,0
+QQQX.US,D,20200818,000000,21.3383,21.4534,21.2447,21.3701,196861.57233385,0
+QQQX.US,D,20200819,000000,21.3701,21.4469,21.2532,21.3205,121550.7208164,0
+QQQX.US,D,20200820,000000,21.3205,21.488,21.2447,21.4207,141948.05520923,0
+QQQX.US,D,20200821,000000,21.4534,21.4796,21.3383,21.4712,218901.97488234,0
+QQQX.US,D,20200824,000000,21.5723,21.7203,21.4796,21.6135,131150.59756987,0
+QQQX.US,D,20200825,000000,21.6313,21.6968,21.5639,21.6968,146768.29156708,0
+QQQX.US,D,20200826,000000,21.7052,21.8972,21.7052,21.811,180581.52316334,0
+QQQX.US,D,20200827,000000,21.7811,21.84,21.5555,21.7811,162900.9132958,0
+QQQX.US,D,20200828,000000,21.8465,21.8896,21.7566,21.8653,92504.309838205,0
+QQQX.US,D,20200831,000000,21.956,22.0815,21.8653,22.0572,143101.8351885,0
+QQQX.US,D,20200901,000000,22.0637,22.2322,22.0057,22.1321,247276.4158541,0
+QQQX.US,D,20200902,000000,22.3576,22.558,22.1648,22.5158,642151.20387147,0
+QQQX.US,D,20200903,000000,22.4335,22.4335,21.0538,21.3542,561199.65023313,0
+QQQX.US,D,20200904,000000,21.1951,21.4534,19.6561,20.7598,595307.73671299,0
+QQQX.US,D,20200908,000000,20.0578,20.492,19.9145,20.2834,461209.65862199,0
+QQQX.US,D,20200909,000000,20.5847,21.1707,20.4509,20.9367,314819.55049256,0
+QQQX.US,D,20200910,000000,21.3036,21.3383,20.7926,20.9021,287982.41451172,0
+QQQX.US,D,20200911,000000,21.0191,21.0191,20.434,20.6269,294772.62335271,0
+QQQX.US,D,20200914,000000,21.0246,21.122,20.8552,20.873,154905.64536535,0
+QQQX.US,D,20200915,000000,21.1034,21.3411,21.0246,21.094,273206.55257346,0
+QQQX.US,D,20200916,000000,21.2307,21.2633,20.8394,20.9414,123684.14546326,0
+QQQX.US,D,20200917,000000,20.6783,20.8552,20.448,20.8047,166778.8960039,0
+QQQX.US,D,20200918,000000,20.9329,20.9329,20.3133,20.5923,145953.16737802,0
+QQQX.US,D,20200921,000000,20.3124,20.4396,20.04,20.405,344178.97770588,0
+QQQX.US,D,20200922,000000,20.7206,20.7626,20.3742,20.5333,188476.369503,0
+QQQX.US,D,20200923,000000,20.5679,20.6521,20.0494,20.0914,178272.89489,0
+QQQX.US,D,20200924,000000,19.9886,20.3376,19.8781,19.9557,218767.3672181,0
+QQQX.US,D,20200925,000000,19.9557,20.4219,19.8874,20.4219,243701.83454794,0
+QQQX.US,D,20200928,000000,20.6428,20.728,20.5491,20.6428,184930.63269633,0
+QQQX.US,D,20200929,000000,20.6605,20.728,20.4396,20.5081,286222.90004333,0
+QQQX.US,D,20200930,000000,20.5585,20.8646,20.5585,20.685,155926.95430996,0
+QQQX.US,D,20201001,000000,20.6943,21.2119,20.6943,21.1108,196012.26207132,0
+QQQX.US,D,20201002,000000,20.9329,21.0088,20.5407,20.6689,268593.56928596,0
+QQQX.US,D,20201005,000000,20.7121,20.874,20.6803,20.8552,138078.61901949,0
+QQQX.US,D,20201006,000000,20.8141,21.0088,20.6343,20.6605,134980.50611218,0
+QQQX.US,D,20201007,000000,20.9498,20.9498,20.772,20.8814,128946.66414651,0
+QQQX.US,D,20201008,000000,20.8983,20.9236,20.6783,20.7448,288438.58492945,0
+QQQX.US,D,20201009,000000,20.7869,20.9836,20.7869,20.8908,143264.21903744,0
+QQQX.US,D,20201012,000000,20.9742,21.3485,20.9742,21.2307,198999.27023989,0
+QQQX.US,D,20201013,000000,21.2307,21.2549,21.0602,21.1361,90805.689313164,0
+QQQX.US,D,20201014,000000,21.1613,21.2119,20.873,21.0004,129632.52224529,0
+QQQX.US,D,20201015,000000,20.8908,21.0246,20.7354,20.873,153874.72158757,0
+QQQX.US,D,20201016,000000,21.0088,21.1034,20.7626,20.7794,143752.43889903,0
+QQQX.US,D,20201019,000000,20.8225,20.8366,20.3713,20.4144,190066.02191889,0
+QQQX.US,D,20201020,000000,20.4144,20.5135,20.2272,20.4734,222885.72075522,0
+QQQX.US,D,20201021,000000,20.5081,20.597,20.3798,20.4144,109653.96725235,0
+QQQX.US,D,20201022,000000,20.4893,20.4987,20.2357,20.347,117819.09723529,0
+QQQX.US,D,20201023,000000,20.4219,20.4265,20.2693,20.3798,93553.394967507,0
+QQQX.US,D,20201026,000000,20.2946,20.3265,19.9716,20.083,170660.08365639,0
+QQQX.US,D,20201027,000000,20.2094,20.3629,19.9886,20.0999,156656.61331537,0
+QQQX.US,D,20201028,000000,19.9117,19.9117,19.4026,19.4288,231080.76355244,0
+QQQX.US,D,20201029,000000,19.2574,19.805,19.2425,19.718,163839.96200114,0
+QQQX.US,D,20201030,000000,19.6234,19.6899,18.9607,19.1385,256839.96990451,0
+QQQX.US,D,20201102,000000,19.2059,19.3848,18.8915,18.9513,324580.74278018,0
+QQQX.US,D,20201103,000000,18.9859,19.3604,18.9859,19.2237,163821.80064961,0
+QQQX.US,D,20201104,000000,19.411,20.0316,19.411,19.8097,223840.79418252,0
+QQQX.US,D,20201105,000000,20.1672,20.7354,20.1672,20.685,334481.88430601,0
+QQQX.US,D,20201106,000000,20.5923,20.7121,20.4734,20.6091,212369.22990712,0
+QQQX.US,D,20201109,000000,21.1071,21.3739,20.6185,20.6521,312061.16169027,0
+QQQX.US,D,20201110,000000,20.1664,20.6091,20.083,20.3124,205095.07446371,0
+QQQX.US,D,20201111,000000,20.5763,20.7354,20.4696,20.7354,164311.088826,0
+QQQX.US,D,20201112,000000,20.728,20.8225,20.4565,20.5239,168577.93811973,0
+QQQX.US,D,20201113,000000,20.8141,20.9236,20.6287,20.9152,169542.62638018,0
+QQQX.US,D,20201116,000000,20.9329,21.1961,20.9236,21.1867,157146.96980656,0
+QQQX.US,D,20201117,000000,21.1961,21.2718,21.0669,21.1867,101092.49248022,0
+QQQX.US,D,20201118,000000,21.1034,21.3055,21.1034,21.1202,121063.5692696,0
+QQQX.US,D,20201119,000000,21.1108,21.2391,21.0518,21.1791,88350.701912823,0
+QQQX.US,D,20201120,000000,21.1267,21.3055,21.1108,21.1454,143708.63799241,0
+QQQX.US,D,20201123,000000,21.2307,21.298,21.0987,21.1867,83409.745983065,0
+QQQX.US,D,20201124,000000,21.3055,21.4338,21.2718,21.3411,112400.60459189,0
+QQQX.US,D,20201125,000000,21.4244,21.5021,21.3139,21.459,129870.75644472,0
+QQQX.US,D,20201127,000000,21.5273,21.6453,21.4843,21.621,44899.134230445,0
+QQQX.US,D,20201130,000000,21.6725,21.6968,21.3917,21.6725,132587.48096998,0
+QQQX.US,D,20201201,000000,21.7482,22.0928,21.6987,21.9869,122423.53400443,0
+QQQX.US,D,20201202,000000,21.9009,21.9439,21.7576,21.8176,124969.32816239,0
+QQQX.US,D,20201203,000000,21.9954,22.0113,21.7828,21.7988,149628.17027496,0
+QQQX.US,D,20201204,000000,21.9009,21.9776,21.825,21.9776,136224.02453428,0
+QQQX.US,D,20201207,000000,22.0113,22.0113,21.8587,21.9271,149193.36615315,0
+QQQX.US,D,20201208,000000,21.9514,21.9869,21.7388,21.7576,367752.41198609,0
+QQQX.US,D,20201209,000000,21.7576,21.8756,21.3739,21.4927,224897.35751538,0
+QQQX.US,D,20201210,000000,21.459,21.6303,21.4422,21.4684,161505.6941727,0
+QQQX.US,D,20201211,000000,21.3739,21.5854,21.3055,21.5358,103528.25021424,0
+QQQX.US,D,20201214,000000,21.7773,21.8803,21.6135,21.7519,180576.18158936,0
+QQQX.US,D,20201215,000000,21.8381,21.8803,21.7173,21.8643,144741.69839978,0
+QQQX.US,D,20201216,000000,21.9243,22.1133,21.8709,22.0272,121628.70779648,0
+QQQX.US,D,20201217,000000,22.1227,22.1705,22.0881,22.0975,98150.353533073,0
+QQQX.US,D,20201218,000000,22.0797,22.1648,21.913,22.002,127098.47955008,0
+QQQX.US,D,20201221,000000,21.8643,21.9065,21.5788,21.8896,125408.4055434,0
+QQQX.US,D,20201222,000000,21.9327,22.0272,21.8438,21.9496,108391.21916391,0
+QQQX.US,D,20201223,000000,22.0366,22.1059,21.9664,21.9851,122267.56004426,0
+QQQX.US,D,20201224,000000,22.0619,22.0881,21.9496,22.0459,50055.889748918,0
+QQQX.US,D,20201228,000000,22.0535,22.2865,22.0506,22.2173,129604.7460606,0
+QQQX.US,D,20201229,000000,22.3295,22.3465,22.2351,22.3379,138044.43294603,0
+QQQX.US,D,20201230,000000,22.4073,22.4859,22.2677,22.4859,165868.69179803,0
+QQQX.US,D,20201231,000000,22.6151,22.6309,22.2687,22.4503,262852.44557428,0
+QQQX.US,D,20210104,000000,22.4503,22.4587,21.9851,22.1133,242141.02663154,0
+QQQX.US,D,20210105,000000,22.0703,22.1648,21.9243,22.1648,163425.45586043,0
+QQQX.US,D,20210106,000000,22.0619,22.2013,21.8381,21.9065,168445.46708508,0
+QQQX.US,D,20210107,000000,22.0104,22.382,22.0104,22.3043,165393.29171398,0
+QQQX.US,D,20210108,000000,22.3727,22.4251,22.2865,22.3905,149271.35313323,0
+QQQX.US,D,20210111,000000,22.0703,22.3211,22.0703,22.1742,164534.3666183,0
+QQQX.US,D,20210112,000000,22.2257,22.2959,22.0975,22.1573,133783.99354108,0
+QQQX.US,D,20210113,000000,22.1742,22.3979,22.1742,22.2865,138095.71205621,0
+QQQX.US,D,20210114,000000,22.3727,22.4251,22.1648,22.2444,160203.41843684,0
+QQQX.US,D,20210115,000000,22.2351,22.2865,22.0881,22.1648,95333.207417014,0
+QQQX.US,D,20210119,000000,22.2444,22.3465,22.2351,22.3465,113644.12301399,0
+QQQX.US,D,20210120,000000,22.3557,22.9248,22.3342,22.8397,293978.86545955,0
+QQQX.US,D,20210121,000000,22.8397,23.1842,22.7957,23.099,197810.23587236,0
+QQQX.US,D,20210122,000000,23.0718,23.142,23.0026,23.1064,135331.98167993,0
+QQQX.US,D,20210125,000000,23.2534,23.2796,22.8397,23.2796,166745.77824524,0
+QQQX.US,D,20210126,000000,23.2796,23.4089,23.1935,23.245,129834.43374166,0
+QQQX.US,D,20210127,000000,23.1234,23.2019,22.6759,22.7957,125296.23248986,0
+QQQX.US,D,20210128,000000,22.8724,23.0718,22.7611,22.7882,220290.78411666,0
+QQQX.US,D,20210129,000000,22.6759,22.6908,22.2257,22.3211,158478.09004191,0
+QQQX.US,D,20210201,000000,22.4503,22.7517,22.4251,22.5973,221008.69165932,0
+QQQX.US,D,20210202,000000,22.7957,23.012,22.7517,22.865,132419.75554707,0
+QQQX.US,D,20210203,000000,22.8818,22.9772,22.762,22.7957,109731.95423242,0
+QQQX.US,D,20210204,000000,22.951,23.1749,22.9258,23.1589,136969.70826162,0
+QQQX.US,D,20210205,000000,23.2104,23.2104,23.0625,23.0812,129226.56262295,0
+QQQX.US,D,20210208,000000,23.2273,23.305,23.142,23.245,196078.49758866,0
+QQQX.US,D,20210209,000000,23.2619,23.4004,23.2273,23.3742,100835.02861447,0
+QQQX.US,D,20210210,000000,23.4351,23.4697,23.2703,23.2703,116596.9451091,0
+QQQX.US,D,20210211,000000,23.3564,23.4612,23.1749,23.245,119879.87647604,0
+QQQX.US,D,20210212,000000,23.1504,23.3527,23.1504,23.2796,117162.08363598,0
+QQQX.US,D,20210216,000000,23.3826,23.4612,23.2966,23.3658,130159.20143953,0
+QQQX.US,D,20210217,000000,23.2703,23.4612,23.2366,23.4612,130036.34523803,0
+QQQX.US,D,20210218,000000,23.3143,23.5034,23.2619,23.4257,225485.99896778,0
+QQQX.US,D,20210219,000000,23.4697,23.6073,23.4426,23.537,127348.46521224,0
+QQQX.US,D,20210222,000000,23.3564,23.4173,23.1064,23.1064,151793.64436569,0
+QQQX.US,D,20210223,000000,22.9164,23.2104,22.5102,23.1589,224046.97893807,0
+QQQX.US,D,20210224,000000,23.0382,23.2516,22.8219,23.1935,100251.72873606,0
+QQQX.US,D,20210225,000000,23.2619,23.2619,22.4587,22.6151,187896.27456898,0
+QQQX.US,D,20210226,000000,22.6151,23.2188,22.4869,22.8724,370079.20161097,0
+QQQX.US,D,20210301,000000,23.2619,23.3919,23.0298,23.3919,104221.5865166,0
+QQQX.US,D,20210302,000000,23.5128,23.7364,23.3498,23.4173,258715.93068562,0
+QQQX.US,D,20210303,000000,23.348,23.4697,22.9332,23.0204,178721.58710417,0
+QQQX.US,D,20210304,000000,22.9248,23.1749,22.4681,22.8724,291861.46553463,0
+QQQX.US,D,20210305,000000,23.0026,23.0896,22.4859,22.865,186336.53496737,0
+QQQX.US,D,20210308,000000,22.865,23.0541,22.6151,22.6394,226782.93312966,0
+QQQX.US,D,20210309,000000,22.8482,23.305,22.8482,23.2019,227415.37548867,0
+QQQX.US,D,20210310,000000,23.3564,23.788,23.348,23.4612,206220.0099435,0
+QQQX.US,D,20210311,000000,23.8329,23.9265,23.642,23.6588,241209.45612975,0
+QQQX.US,D,20210312,000000,23.6494,23.6934,23.5184,23.684,66031.469202666,0
+QQQX.US,D,20210315,000000,23.7364,23.9124,23.6326,23.8413,186673.05412799,0
+QQQX.US,D,20210316,000000,23.992,24.1493,23.8684,23.9124,142499.30564377,0
+QQQX.US,D,20210317,000000,23.9564,24.2991,23.8815,24.1323,155840.42081151,0
+QQQX.US,D,20210318,000000,24.0172,24.1239,23.7889,23.7982,159042.16025399,0
+QQQX.US,D,20210319,000000,23.8507,24.1417,23.6232,23.8871,132421.89217666,0
+QQQX.US,D,20210322,000000,24.0968,24.3431,23.9714,24.2288,110878.25600813,0
+QQQX.US,D,20210323,000000,24.4834,24.4834,24.1323,24.1763,162018.4852746,0
+QQQX.US,D,20210324,000000,24.5012,24.5012,23.8413,23.9208,126641.24081754,0
+QQQX.US,D,20210325,000000,23.6578,24.2363,23.4799,23.597,193702.56548319,0
+QQQX.US,D,20210326,000000,23.5277,23.7271,23.5277,23.641,165045.0210906,0
+QQQX.US,D,20210329,000000,23.6232,23.7458,23.509,23.684,101734.54967239,0
+QQQX.US,D,20210330,000000,23.7112,23.7271,23.6054,23.7271,96005.177423461,0
+QQQX.US,D,20210331,000000,23.7271,24.1061,23.7271,23.8507,145323.92996339,0
+QQQX.US,D,20210401,000000,24.2101,24.431,23.9124,24.1061,166567.36967436,0
+QQQX.US,D,20210405,000000,24.2466,24.3786,24.1407,24.2381,213578.56225575,0
+QQQX.US,D,20210406,000000,24.2813,24.5087,24.2625,24.3786,87897.736439478,0
+QQQX.US,D,20210407,000000,24.4395,24.6585,24.3702,24.431,236392.42471629,0
+QQQX.US,D,20210408,000000,24.6407,24.8522,24.5442,24.7633,151812.87403201,0
+QQQX.US,D,20210409,000000,24.6773,24.8774,24.6773,24.7596,110422.08559039,0
+QQQX.US,D,20210412,000000,24.8334,24.8774,24.7707,24.8428,109875.10841504,0
+QQQX.US,D,20210413,000000,24.8952,24.9795,24.8475,24.9224,163198.97312377,0
+QQQX.US,D,20210414,000000,24.957,25.0095,24.6857,24.6857,136394.95490158,0
+QQQX.US,D,20210415,000000,24.8774,25.0797,24.7287,24.9655,90515.107688754,0
+QQQX.US,D,20210416,000000,25.1228,25.1228,24.914,24.9308,99106.495275155,0
+QQQX.US,D,20210419,000000,24.9308,25.0768,24.869,24.9926,67266.441106405,0
+QQQX.US,D,20210420,000000,24.9748,24.9748,24.5967,24.7727,110863.29960099,0
+QQQX.US,D,20210421,000000,24.5883,24.8082,24.5883,24.6773,105667.01643508,0
+QQQX.US,D,20210422,000000,24.6679,24.7998,24.5227,24.6248,63239.962641702,0
+QQQX.US,D,20210423,000000,24.6659,24.7381,24.5274,24.6585,82217.50667115,0
+QQQX.US,D,20210426,000000,24.6313,24.7811,24.6313,24.6679,96835.258019661,0
+QQQX.US,D,20210427,000000,24.8082,24.8334,24.6857,24.8334,62935.49292495,0
+QQQX.US,D,20210428,000000,24.8616,24.914,24.7633,24.8522,64401.220824545,0
+QQQX.US,D,20210429,000000,25.061,25.061,24.6154,24.869,70419.038068289,0
+QQQX.US,D,20210430,000000,24.869,24.8952,24.7633,24.7998,56555.516965489,0
+QQQX.US,D,20210503,000000,24.8859,24.9308,24.7465,24.7904,113707.15358693,0
+QQQX.US,D,20210504,000000,24.7727,24.7727,24.3599,24.6407,186919.83484579,0
+QQQX.US,D,20210505,000000,24.7904,24.8334,24.6248,24.6931,173328.73401587,0
+QQQX.US,D,20210506,000000,24.6407,24.7904,24.5274,24.5883,119059.410713,0
+QQQX.US,D,20210507,000000,24.6154,24.8522,24.563,24.6857,131417.67626877,0
+QQQX.US,D,20210510,000000,24.6061,24.6773,24.2475,24.3861,185507.52268597,0
+QQQX.US,D,20210511,000000,24.1323,24.1709,23.5886,24.0014,324047.65369715,0
+QQQX.US,D,20210512,000000,23.7645,23.8956,23.2628,23.3162,247809.50493711,0
+QQQX.US,D,20210513,000000,23.4473,23.597,23.2544,23.4304,185294.92804163,0
+QQQX.US,D,20210514,000000,23.5802,23.8507,23.5614,23.7458,104047.45120491,0
+QQQX.US,D,20210517,000000,23.7982,24.2101,23.7805,24.1941,174556.22771603,0
+QQQX.US,D,20210518,000000,24.5096,24.5096,24.0257,24.1407,190388.65298717,0
+QQQX.US,D,20210519,000000,23.9564,24.1493,23.7889,24.0108,161264.25502889,0
+QQQX.US,D,20210520,000000,24.1941,24.4563,24.0172,24.3515,122090.21978819,0
+QQQX.US,D,20210521,000000,24.4918,24.5705,24.3599,24.3945,96339.559954491,0
+QQQX.US,D,20210524,000000,24.6313,24.7549,24.4834,24.7465,107447.89719938,0
+QQQX.US,D,20210525,000000,24.8522,24.914,24.6931,24.7109,100587.17958189,0
+QQQX.US,D,20210526,000000,24.8522,24.9028,24.7025,24.7904,83014.469508684,0
+QQQX.US,D,20210527,000000,24.7811,25.0001,24.7287,24.8859,91119.773863078,0
+QQQX.US,D,20210528,000000,24.9748,25.061,24.869,25.0001,96609.843597784,0
+QQQX.US,D,20210601,000000,25.0001,25.0984,24.9655,24.9655,93478.612931813,0
+QQQX.US,D,20210602,000000,25.1068,25.1228,24.9842,25.0704,101314.70195771,0
+QQQX.US,D,20210603,000000,25.0535,25.089,24.869,25.0704,93495.705968543,0
+QQQX.US,D,20210604,000000,25.1144,25.3876,25.0273,25.3876,113821.46327006,0
+QQQX.US,D,20210607,000000,25.4308,25.4354,25.0095,25.3437,137823.29178333,0
+QQQX.US,D,20210608,000000,25.4046,25.5439,25.4046,25.413,96038.295182125,0
+QQQX.US,D,20210609,000000,25.6057,25.6413,25.5103,25.5842,80121.473042137,0
+QQQX.US,D,20210610,000000,25.5889,25.8687,25.5889,25.7733,110348.37186949,0
+QQQX.US,D,20210611,000000,26.6242,26.6242,25.7733,25.9493,157455.71278249,0
+QQQX.US,D,20210614,000000,26.1168,26.1168,25.778,25.9118,144865.62291608,0
+QQQX.US,D,20210615,000000,25.8679,26.1356,25.6984,25.8145,96423.956823345,0
+QQQX.US,D,20210616,000000,25.778,25.8856,25.6273,25.7162,88732.090294859,0
+QQQX.US,D,20210617,000000,25.7517,25.8856,25.7331,25.8229,142379.65438666,0
+QQQX.US,D,20210618,000000,25.8229,25.8229,25.4392,25.5019,95414.399341482,0
+QQQX.US,D,20210621,000000,25.6179,25.6179,25.2519,25.4757,139443.92532829,0
+QQQX.US,D,20210622,000000,25.3586,25.6628,25.2267,25.5917,86861.471087723,0
+QQQX.US,D,20210623,000000,25.6535,25.8482,25.6001,25.7517,67532.451490516,0
+QQQX.US,D,20210624,000000,25.7517,26.1074,25.7517,25.8145,129367.58017597,0
+QQQX.US,D,20210625,000000,25.894,25.9118,25.6984,25.7705,70804.699709508,0
+QQQX.US,D,20210628,000000,25.8323,26.1074,25.778,25.9736,74000.029263218,0
+QQQX.US,D,20210629,000000,26.0456,26.1889,25.9203,26.1074,114453.90562907,0
+QQQX.US,D,20210630,000000,26.1608,26.1796,25.9483,26.1796,93843.976591916,0
+QQQX.US,D,20210701,000000,26.3667,26.408,26.0279,26.0906,194306.16334272,0
+QQQX.US,D,20210702,000000,26.2142,26.6701,26.1889,26.3041,121126.59984254,0
+QQQX.US,D,20210706,000000,26.3041,26.3574,26.2423,26.3312,79847.984454459,0
+QQQX.US,D,20210707,000000,26.4295,26.4463,26.0634,26.2423,113478.53422067,0
+QQQX.US,D,20210708,000000,25.9118,26.0812,25.8679,26.0101,95379.144953227,0
+QQQX.US,D,20210709,000000,26.1074,26.2329,26.0363,26.0812,100921.56211292,0
+QQQX.US,D,20210712,000000,26.0812,26.1074,25.9296,25.9736,93212.602547703,0
+QQQX.US,D,20210713,000000,25.9923,26.2057,25.9923,26.1168,84374.434243513,0
+QQQX.US,D,20210714,000000,26.4295,26.4557,26.1524,26.2769,126425.44122883,0
+QQQX.US,D,20210715,000000,26.2769,26.2769,26.0017,26.0456,56061.95552991,0
+QQQX.US,D,20210716,000000,26.2235,26.275,25.9651,25.9829,71448.893531269,0
+QQQX.US,D,20210719,000000,25.8323,25.8323,25.4214,25.6713,109297.1501106,0
+QQQX.US,D,20210720,000000,25.7078,25.969,25.6628,25.8763,99945.122389719,0
+QQQX.US,D,20210721,000000,25.8856,26.1074,25.8856,26.0812,92618.619521336,0
+QQQX.US,D,20210722,000000,26.1889,26.2311,26.0634,26.1262,84046.461601257,0
+QQQX.US,D,20210723,000000,26.2863,26.3134,26.1702,26.2591,64348.873399559,0
+QQQX.US,D,20210726,000000,26.4014,26.4463,26.2957,26.3481,126266.26232428,0
+QQQX.US,D,20210727,000000,26.3929,26.4107,26.0634,26.4107,98107.620941248,0
+QQQX.US,D,20210728,000000,26.509,26.509,26.1796,26.3481,76276.60809269,0
+QQQX.US,D,20210729,000000,26.3929,26.5446,26.3761,26.4014,49662.749904128,0
+QQQX.US,D,20210730,000000,26.2957,26.3761,26.2685,26.2957,63374.570305951,0
+QQQX.US,D,20210802,000000,26.4735,26.4735,26.2423,26.2769,70669.023730465,0
+QQQX.US,D,20210803,000000,26.3845,26.3845,26.1749,26.2423,75963.591857572,0
+QQQX.US,D,20210804,000000,26.3041,26.3134,26.1121,26.1608,94993.483312006,0
+QQQX.US,D,20210805,000000,26.1356,26.3181,26.1168,26.2235,77276.550741393,0
+QQQX.US,D,20210806,000000,26.2507,26.3761,26.1973,26.2329,107892.31615436,0
+QQQX.US,D,20210809,000000,26.2329,26.3041,26.1524,26.2057,95201.804697153,0
+QQQX.US,D,20210810,000000,26.2863,26.2863,26.1262,26.1889,113870.60575067,0
+QQQX.US,D,20210811,000000,26.6869,27.1773,26.1973,26.3667,100102.16466468,0
+QQQX.US,D,20210812,000000,26.3667,26.4107,26.2769,26.2863,76207.167630975,0
+QQQX.US,D,20210813,000000,26.2863,26.3996,26.1973,26.2769,106888.10024647,0
+QQQX.US,D,20210816,000000,26.2423,26.2863,26.1037,26.2863,111672.01390127,0
+QQQX.US,D,20210817,000000,26.1524,26.3031,26.0728,26.2057,70007.736871974,0
+QQQX.US,D,20210818,000000,26.2057,26.3481,26.1702,26.1889,105534.54540042,0
+QQQX.US,D,20210819,000000,26.1074,26.1973,25.9296,26.0363,110584.46943933,0
+QQQX.US,D,20210820,000000,26.0279,26.2423,26.0148,26.2057,101172.61608989,0
+QQQX.US,D,20210823,000000,26.2685,26.5923,26.2685,26.4463,119464.30202055,0
+QQQX.US,D,20210824,000000,26.5446,26.7141,26.4389,26.6514,74666.657695687,0
+QQQX.US,D,20210825,000000,26.7319,26.7319,26.6168,26.6869,100973.9095379,0
+QQQX.US,D,20210826,000000,26.7496,26.759,26.5399,26.598,96884.400500259,0
+QQQX.US,D,20210827,000000,26.7047,26.7505,26.5718,26.7319,108395.4924231,0
+QQQX.US,D,20210830,000000,26.7319,26.9275,26.6607,26.8657,124679.81485278,0
+QQQX.US,D,20210831,000000,26.9546,26.9939,26.7319,26.9546,87008.89852952,0
+QQQX.US,D,20210901,000000,27.0164,27.1418,26.8919,26.9369,97674.95344902,0
+QQQX.US,D,20210902,000000,26.9724,27.0613,26.8479,26.9013,99753.894041302,0
+QQQX.US,D,20210903,000000,26.9631,27.1511,26.8657,27.0613,85526.077593194,0
+QQQX.US,D,20210907,000000,27.0978,27.329,27.0791,27.2307,117759.27160673,0
+QQQX.US,D,20210908,000000,27.2401,27.3132,27.0698,27.2035,109068.53074434,0
+QQQX.US,D,20210909,000000,27.2569,27.4807,27.1418,27.2662,109659.30882633,0
+QQQX.US,D,20210910,000000,27.3384,27.373,27.1595,27.1595,99375.710603652,0
+QQQX.US,D,20210913,000000,27.2569,27.2662,27.0623,27.1324,125547.28646682,0
+QQQX.US,D,20210914,000000,27.241,27.2924,27.0678,27.096,96091.710921906,0
+QQQX.US,D,20210915,000000,27.1054,27.1802,26.9059,27.0136,123940.54101421,0
+QQQX.US,D,20210916,000000,27.0136,27.0735,26.8592,26.8872,105770.64297025,0
+QQQX.US,D,20210917,000000,26.933,27.1054,26.6168,26.6523,78012.619635578,0
+QQQX.US,D,20210920,000000,26.2816,26.408,25.676,25.8932,225821.4498136,0
+QQQX.US,D,20210921,000000,26.0288,26.1823,25.9287,26.0466,106576.15232615,0
+QQQX.US,D,20210922,000000,26.173,26.2273,26.0372,26.1094,112424.10751739,0
+QQQX.US,D,20210923,000000,26.2179,26.598,26.2179,26.3274,139665.06649099,0
+QQQX.US,D,20210924,000000,26.291,26.408,26.1917,26.2179,93378.191341024,0
+QQQX.US,D,20210927,000000,26.1543,26.2095,26.056,26.1374,87851.798903267,0
+QQQX.US,D,20210928,000000,25.9567,25.9755,25.603,25.6582,105552.70675195,0
+QQQX.US,D,20210929,000000,25.7574,25.8932,25.6497,25.7386,127510.84906118,0
+QQQX.US,D,20210930,000000,25.6938,25.793,25.4298,25.6666,235401.02858595,0
+QQQX.US,D,20211001,000000,26.2638,26.5147,25.5121,25.8023,199530.22269331,0
+QQQX.US,D,20211004,000000,25.8117,26.0419,25.3418,25.4401,174216.50361103,0
+QQQX.US,D,20211005,000000,25.4046,25.5486,25.3324,25.368,144883.7842676,0
+QQQX.US,D,20211006,000000,25.3324,25.8472,25.1518,25.5318,148503.23479517,0
+QQQX.US,D,20211007,000000,25.6301,25.911,25.6301,25.8117,92926.294182476,0
+QQQX.US,D,20211008,000000,25.9567,26.0288,25.8294,25.9651,81883.12414012,0
+QQQX.US,D,20211011,000000,25.9287,26.0738,25.793,25.8388,95024.464441079,0
+QQQX.US,D,20211012,000000,25.9651,25.9651,25.6394,25.7124,93094.019605389,0
+QQQX.US,D,20211013,000000,25.8566,26.173,25.6394,25.7752,100583.9746375,0
+QQQX.US,D,20211014,000000,26.1188,26.1636,25.9026,26.1374,78874.749675646,0
+QQQX.US,D,20211015,000000,26.246,26.4538,26.246,26.3181,95134.500865028,0
+QQQX.US,D,20211018,000000,26.363,26.7337,26.2994,26.6709,129188.10329031,0
+QQQX.US,D,20211019,000000,26.8068,26.8377,26.6794,26.7618,85756.83358905,0
+QQQX.US,D,20211020,000000,26.8788,26.8788,26.5886,26.6709,115937.7948802,0
+QQQX.US,D,20211021,000000,26.6981,26.6981,26.4819,26.5343,94822.552944706,0
+QQQX.US,D,20211022,000000,26.4716,26.6794,26.3714,26.5624,92898.517997789,0
+QQQX.US,D,20211025,000000,26.5624,26.743,26.3724,26.6616,103781.4408208,0
+QQQX.US,D,20211026,000000,26.861,26.978,26.7206,26.833,91924.21490418,0
+QQQX.US,D,20211027,000000,26.861,27.0136,26.7786,26.8068,117526.37898129,0
+QQQX.US,D,20211028,000000,26.9144,27.1232,26.8788,27.0678,98281.756252934,0
+QQQX.US,D,20211029,000000,27.0416,27.0772,26.8788,27.0229,103925.66331821,0
+QQQX.US,D,20211101,000000,27.286,27.3122,26.993,27.096,126294.03850897,0
+QQQX.US,D,20211102,000000,27.096,27.3402,27.096,27.2954,81996.365508456,0
+QQQX.US,D,20211103,000000,27.2954,27.3038,27.1138,27.2316,130644.21635674,0
+QQQX.US,D,20211104,000000,27.3758,27.548,27.3094,27.4386,149027.77735983,0
+QQQX.US,D,20211105,000000,27.5836,27.6753,27.5116,27.5836,102075.34209219,0
+QQQX.US,D,20211108,000000,27.7652,27.7652,27.5303,27.6118,107769.45995286,0
+QQQX.US,D,20211109,000000,27.7924,27.7924,27.3852,27.5387,85385.060040172,0
+QQQX.US,D,20211110,000000,27.5836,27.6828,27.2129,27.2766,112701.86936425,0
+QQQX.US,D,20211111,000000,27.3487,27.5705,27.3487,27.431,81908.763695215,0
+QQQX.US,D,20211112,000000,27.476,27.5658,27.3327,27.5209,53641.154203029,0
+QQQX.US,D,20211115,000000,27.593,27.666,27.4525,27.5564,89707.461703263,0
+QQQX.US,D,20211116,000000,27.6118,27.7015,27.548,27.6286,90222.389434754,0
+QQQX.US,D,20211117,000000,27.5658,28.0367,27.4479,27.4938,91161.438140107,0
+QQQX.US,D,20211118,000000,27.4479,27.9552,27.4123,27.5163,100997.41246341,0
+QQQX.US,D,20211119,000000,27.5387,27.6828,27.4938,27.548,71136.945610947,0
+QQQX.US,D,20211122,000000,27.6286,27.783,27.3758,27.4123,106227.88170278,0
+QQQX.US,D,20211123,000000,27.4572,27.4572,27.1316,27.3487,94138.831475507,0
+QQQX.US,D,20211124,000000,27.3487,27.4123,27.1316,27.3936,68142.459238816,0
+QQQX.US,D,20211126,000000,26.9237,27.2504,26.8236,26.9237,82972.805231655,0
+QQQX.US,D,20211129,000000,27.1409,27.286,26.933,27.2578,88551.5450944,0
+QQQX.US,D,20211130,000000,27.2494,27.4938,26.9461,27.1054,141400.00971907,0
+QQQX.US,D,20211201,000000,27.5209,27.5209,26.8236,26.8516,84462.036056754,0
+QQQX.US,D,20211202,000000,26.8694,26.9237,26.5343,26.743,121377.65381951,0
+QQQX.US,D,20211203,000000,26.8966,27.096,26.4042,26.5259,129162.46373522,0
+QQQX.US,D,20211206,000000,26.598,27.4479,26.3181,26.553,179180.96246629,0
+QQQX.US,D,20211207,000000,27.2299,27.4854,26.9686,27.2578,144446.84351619,0
+QQQX.US,D,20211208,000000,27.666,27.7203,27.2785,27.593,139931.07687509,0
+QQQX.US,D,20211209,000000,27.6202,27.7203,27.1409,27.6202,73537.448956713,0
+QQQX.US,D,20211210,000000,27.6753,27.7278,27.2035,27.331,100519.87574976,0
+QQQX.US,D,20211213,000000,27.5116,27.7203,27.2129,27.403,118514.57016724,0
+QQQX.US,D,20211214,000000,27.4301,27.5396,26.9892,27.2832,122755.77990587,0
+QQQX.US,D,20211215,000000,27.1727,27.3974,26.7412,27.3843,153290.35339436,0
+QQQX.US,D,20211216,000000,27.5312,27.5396,26.8377,26.9069,111282.07900087,0
+QQQX.US,D,20211217,000000,26.6129,26.9246,26.4342,26.8694,137204.73751666,0
+QQQX.US,D,20211220,000000,26.5577,26.7047,26.392,26.4107,96036.158552534,0
+QQQX.US,D,20211221,000000,26.5943,26.7598,26.4295,26.7598,149023.50410063,0
+QQQX.US,D,20211222,000000,26.686,27.0829,26.686,27.0538,100666.23487676,0
+QQQX.US,D,20211223,000000,27.154,27.3833,27.1269,27.3468,67798.461874626,0
+QQQX.US,D,20211227,000000,27.329,27.7699,27.329,27.7147,91359.076377297,0
+QQQX.US,D,20211228,000000,27.8065,27.9992,27.5584,27.6773,76346.048554406,0
+QQQX.US,D,20211229,000000,27.6407,28.091,27.6313,27.9898,93943.329867909,0
+QQQX.US,D,20211230,000000,27.9618,27.9992,27.7699,27.9618,96767.954187536,0
+QQQX.US,D,20211231,000000,28.164,28.1827,27.8243,28.1368,129451.97704483,0
+QQQX.US,D,20220103,000000,28.0722,28.4354,27.9075,28.3015,133519.05147176,0
+QQQX.US,D,20220104,000000,28.3015,28.3877,27.8888,27.9618,147379.36763017,0
+QQQX.US,D,20220105,000000,27.87,27.9534,27.0809,27.0809,158865.88831271,0
+QQQX.US,D,20220106,000000,26.9527,27.0567,26.7141,26.8788,269370.23414238,0
+QQQX.US,D,20220107,000000,26.8975,26.9592,26.6222,26.7692,161890.28749912,0
+QQQX.US,D,20220110,000000,26.5671,26.6494,26.0533,26.6175,246414.28581403,0
+QQQX.US,D,20220111,000000,26.6494,26.9527,26.4389,26.9246,202245.87890379,0
+QQQX.US,D,20220112,000000,27.1634,27.3009,26.8236,26.9153,208335.27323884,0
+QQQX.US,D,20220113,000000,27.0538,27.1727,26.5025,26.5577,136150.31081338,0
+QQQX.US,D,20220114,000000,26.4201,26.5025,26.1121,26.3284,310827.25810133,0
+QQQX.US,D,20220118,000000,26.0073,26.1327,25.4925,25.5842,318638.77588692,0
+QQQX.US,D,20220119,000000,25.5842,25.867,25.1068,25.1256,286478.22727948,0
+QQQX.US,D,20220120,000000,25.1807,25.3821,24.5293,24.5471,323783.77994265,0
+QQQX.US,D,20220121,000000,24.3918,24.5424,23.4735,23.5286,477888.18921126,0
+QQQX.US,D,20220124,000000,23.3452,23.7393,22.3623,23.7393,580323.55338957,0
+QQQX.US,D,20220125,000000,23.4181,23.9508,22.9772,23.6382,257987.33999501,0
+QQQX.US,D,20220126,000000,23.8684,24.5358,23.4275,23.9049,243656.96532653,0
+QQQX.US,D,20220127,000000,24.0977,24.3102,23.6887,23.831,175848.88861874,0
+QQQX.US,D,20220128,000000,23.6934,24.3364,23.4453,24.2991,190774.31462838,0
+QQQX.US,D,20220131,000000,24.4188,25.1349,24.1437,25.0984,165611.22793227,0
+QQQX.US,D,20220201,000000,25.3895,25.5112,24.9328,25.309,160473.70208013,0
+QQQX.US,D,20220202,000000,25.5664,25.5664,25.0432,25.4382,169497.75715876,0
+QQQX.US,D,20220203,000000,24.8504,25.1228,24.1894,24.6575,202098.45146199,0
+QQQX.US,D,20220204,000000,24.5751,25.0066,24.3542,24.8868,118817.9715692,0
+QQQX.US,D,20220207,000000,24.9692,25.0459,24.6117,24.8139,141886.09295109,0
+QQQX.US,D,20220208,000000,24.5855,25.0432,24.5855,24.9692,100313.69099421,0
+QQQX.US,D,20220209,000000,25.2912,25.4925,25.1181,25.4429,125612.45366936,0
+QQQX.US,D,20220210,000000,25.0984,25.4008,24.8139,24.9973,136530.63088062,0
+QQQX.US,D,20220211,000000,24.9973,24.9973,24.0697,24.2354,176724.90675114,0
+QQQX.US,D,20220214,000000,23.9405,24.3636,23.7851,23.9873,216861.4936227,0
+QQQX.US,D,20220215,000000,24.2532,24.4647,24.226,24.4094,114943.19380547,0
+QQQX.US,D,20220216,000000,24.4094,24.6528,24.079,24.5883,103698.11226674,0
+QQQX.US,D,20220217,000000,24.5012,24.5012,23.9368,24.0332,113064.02807997,0
+QQQX.US,D,20220218,000000,23.8497,24.0332,23.4828,23.6662,124876.38477518,0
+QQQX.US,D,20220222,000000,23.4181,23.6568,23.0419,23.1796,184515.05824083,0
+QQQX.US,D,20220223,000000,23.3358,23.4089,22.6974,22.7573,173410.99425512,0
+QQQX.US,D,20220224,000000,21.6097,23.3817,21.591,23.2984,291425.59309801,0
+QQQX.US,D,20220225,000000,23.5099,23.8684,23.2347,23.8216,162531.2763765,0
+QQQX.US,D,20220228,000000,23.6382,23.9967,23.5192,23.7486,129841.91194523,0
+QQQX.US,D,20220301,000000,23.8132,23.9601,23.5192,23.6474,116037.14815619,0
+QQQX.US,D,20220302,000000,23.8038,24.3177,23.6297,24.1709,132631.2818766,0
+QQQX.US,D,20220303,000000,24.4094,24.5471,24.0425,24.2354,303099.06886978,0
+QQQX.US,D,20220304,000000,24.0697,24.226,23.7028,23.8956,170450.69395646,0
+QQQX.US,D,20220307,000000,23.8956,23.8956,23.0513,23.1336,155922.68105077,0
+QQQX.US,D,20220308,000000,23.0691,23.5464,22.7293,23.1702,169791.54372756,0
+QQQX.US,D,20220309,000000,23.4641,24.0884,23.4453,23.6111,128443.48787776,0
+QQQX.US,D,20220310,000000,23.363,23.8038,23.1796,23.4641,143597.53325367,0
+QQQX.US,D,20220311,000000,23.7299,23.8591,23.1796,23.4641,175177.98692708,0
+QQQX.US,D,20220314,000000,23.4201,23.5274,23.186,23.2142,179937.32934158,0
+QQQX.US,D,20220315,000000,23.1767,23.4013,23.1394,23.3171,152554.28450017,0
+QQQX.US,D,20220316,000000,23.7196,24.0566,23.5384,23.8975,170973.09989152,0
+QQQX.US,D,20220317,000000,24.0192,24.665,24.0025,24.6621,208575.64406784,0
+QQQX.US,D,20220318,000000,24.5433,25.2454,24.5433,25.1612,150236.04139367,0
+QQQX.US,D,20220321,000000,25.5075,25.5075,25.105,25.3109,121822.07277449,0
+QQQX.US,D,20220322,000000,25.3952,25.601,25.2968,25.4046,148920.94588026,0
+QQQX.US,D,20220323,000000,25.4325,26.0784,25.4231,25.6947,452179.1936546,0
+QQQX.US,D,20220324,000000,25.9381,26.378,25.7602,26.275,308729.08784272,0
+QQQX.US,D,20220325,000000,26.4436,26.5818,26.0723,26.1534,285454.78170528,0
+QQQX.US,D,20220328,000000,26.1534,26.4153,26.0224,26.275,218171.24756214,0
+QQQX.US,D,20220329,000000,26.4436,26.9303,26.3499,26.7056,249226.09035612,0
+QQQX.US,D,20220330,000000,26.6869,27.0052,26.64,26.743,329887.06237004,0
+QQQX.US,D,20220331,000000,26.8179,26.8367,26.5372,26.6307,184834.48436472,0
+QQQX.US,D,20220401,000000,26.8367,26.8741,26.4157,26.8179,209780.70315732,0
+QQQX.US,D,20220404,000000,26.8367,26.9864,26.6963,26.9303,218693.6534972,0
+QQQX.US,D,20220405,000000,26.9303,26.9303,26.2376,26.3219,169614.20347148,0
+QQQX.US,D,20220406,000000,25.9474,26.0654,25.7121,25.8912,140860.51074728,0
+QQQX.US,D,20220407,000000,25.8351,25.9366,25.5543,25.7227,173302.02614598,0
+QQQX.US,D,20220408,000000,25.7321,25.7602,25.5784,25.6666,75667.668659185,0
+QQQX.US,D,20220411,000000,25.6386,25.6386,25.2734,25.3109,131654.8421534,0
+QQQX.US,D,20220412,000000,25.47,25.5637,24.6276,24.7399,255840.02725581,0
+QQQX.US,D,20220413,000000,24.7119,25.5481,24.7119,24.8897,180092.23498695,0
+QQQX.US,D,20220414,000000,25.0862,25.2547,24.768,24.768,128675.31218841,0
+QQQX.US,D,20220418,000000,24.768,24.8213,24.4871,24.7212,165661.43872768,0
+QQQX.US,D,20220419,000000,24.7212,25.2547,24.5929,25.236,141980.1046531,0
+QQQX.US,D,20220420,000000,25.3483,25.4887,25.1045,25.2267,113165.51798555,0
+QQQX.US,D,20220421,000000,25.2828,25.6017,24.8618,25.0582,85973.701492561,0
+QQQX.US,D,20220422,000000,24.9083,25.0675,24.6603,24.7119,171636.52337959,0
+QQQX.US,D,20220425,000000,24.6088,24.6088,24.169,24.431,334868.61426202,0
+QQQX.US,D,20220426,000000,24.3468,24.534,24.1971,24.1971,319221.00745053,0
+QQQX.US,D,20220427,000000,23.9069,24.2714,23.5417,23.5886,354332.24152348,0
+QQQX.US,D,20220428,000000,23.7758,24.328,23.5839,24.0472,265399.30804705,0
+QQQX.US,D,20220429,000000,23.8413,24.1876,23.3545,23.4295,299903.73931607,0
+QQQX.US,D,20220502,000000,23.4295,23.5273,23.0176,23.5044,196456.6810263,0
+QQQX.US,D,20220503,000000,23.5044,23.9723,23.495,23.7571,118431.24161318,0
+QQQX.US,D,20220504,000000,23.7571,24.3374,23.4297,24.2813,173434.49718063,0
+QQQX.US,D,20220505,000000,23.9349,24.2049,23.3545,23.5511,200191.5095518,0
+QQQX.US,D,20220506,000000,23.3452,23.6822,22.9614,23.1205,224055.52545643,0
+QQQX.US,D,20220509,000000,22.484,22.8854,22.3905,22.4278,212748.48165956,0
+QQQX.US,D,20220510,000000,22.4747,23.2142,22.2875,22.6338,355541.57387213,0
+QQQX.US,D,20220511,000000,22.6057,23.2707,22.0815,22.2126,198836.88639095,0
+QQQX.US,D,20220512,000000,22.0066,22.1744,21.2203,21.6696,297925.22031458,0
+QQQX.US,D,20220513,000000,21.7633,22.484,21.7257,22.3717,188351.37667191,0
+QQQX.US,D,20220516,000000,22.4654,22.6056,22.2406,22.2968,116148.25289493,0
+QQQX.US,D,20220517,000000,22.6057,22.8304,22.2968,22.7461,183940.30488079,0
+QQQX.US,D,20220518,000000,22.6151,22.6524,21.9692,22.0535,165621.91108023,0
+QQQX.US,D,20220519,000000,21.8942,22.1421,21.6696,21.8663,130248.93988236,0
+QQQX.US,D,20220520,000000,21.9973,22.1658,21.1184,21.7257,200330.39047524,0
+QQQX.US,D,20220523,000000,21.7727,22.0253,21.6368,21.8006,143302.67837008,0
+QQQX.US,D,20220524,000000,21.7257,21.7257,21.1182,21.5479,183255.5150968,0
+QQQX.US,D,20220525,000000,21.4076,21.9973,21.4076,21.7539,202358.05195733,0
+QQQX.US,D,20220526,000000,21.7539,22.5776,21.7539,22.4933,180500.33123887,0
+QQQX.US,D,20220527,000000,22.4933,22.952,22.4184,22.8959,160119.02156798,0
+QQQX.US,D,20220531,000000,22.6151,22.924,22.4993,22.69,185824.81218027,0
+QQQX.US,D,20220601,000000,22.9614,23.0071,22.5683,22.8023,222736.15668384,0
+QQQX.US,D,20220602,000000,22.6431,23.3452,22.5822,23.186,159845.5329803,0
+QQQX.US,D,20220603,000000,23.0924,23.1017,22.5869,22.718,179140.36650405,0
+QQQX.US,D,20220606,000000,22.8771,23.0644,22.6993,22.9147,145615.5799026,0
+QQQX.US,D,20220607,000000,22.8678,23.0831,22.6338,23.0269,177560.32892133,0
+QQQX.US,D,20220608,000000,22.8771,23.4107,22.8023,22.8959,186526.69500099,0
+QQQX.US,D,20220609,000000,22.9147,23.1299,22.5776,22.6151,197131.85597713,0
+QQQX.US,D,20220610,000000,22.4654,22.6057,21.9973,22.2499,180064.45880226,0
+QQQX.US,D,20220613,000000,21.6135,21.9973,21.1548,21.342,257038.6764565,0
+QQQX.US,D,20220614,000000,21.3162,21.5697,20.9909,21.1823,185817.2474308,0
+QQQX.US,D,20220615,000000,21.4501,21.8616,21.0387,21.3545,473947.43901844,0
+QQQX.US,D,20220616,000000,20.9144,20.9526,20.1873,20.2255,262688.61738758,0
+QQQX.US,D,20220617,000000,20.2064,20.6656,20.1873,20.4168,142717.81387673,0
+QQQX.US,D,20220621,000000,20.6943,21.0087,20.6369,20.79,206884.59756335,0
+QQQX.US,D,20220622,000000,20.5508,21.0339,20.5508,20.7996,111408.40361574,0
+QQQX.US,D,20220623,000000,20.9335,21.1249,20.656,21.0291,110633.89942601,0
+QQQX.US,D,20220624,000000,21.2397,21.7754,21.2157,21.7084,114484.47086321,0
+QQQX.US,D,20220627,000000,21.7946,22.0624,21.4501,21.6032,103433.41445562,0
+QQQX.US,D,20220628,000000,21.6606,21.8137,21.0865,21.1535,178663.7971278,0
+QQQX.US,D,20220629,000000,21.4119,21.5267,21.1919,21.3162,146191.06275996,0
+QQQX.US,D,20220630,000000,21.1153,21.2301,20.8474,20.8952,225165.40495661,0
+QQQX.US,D,20220701,000000,21.0865,21.4187,20.8378,21.2683,195028.72573593,0
+QQQX.US,D,20220705,000000,20.8474,21.6319,20.8474,21.5075,160115.41473783,0
+QQQX.US,D,20220706,000000,21.6032,21.852,21.4597,21.8137,183948.40331307,0
+QQQX.US,D,20220707,000000,21.8616,22.2443,21.7372,22.1677,204921.68411084,0
+QQQX.US,D,20220708,000000,22.072,22.2347,21.852,22.0338,162327.08932011,0
+QQQX.US,D,20220711,000000,21.9764,22.005,21.7276,21.7754,125932.70890656,0
+QQQX.US,D,20220712,000000,21.6702,22.1199,21.5267,21.7084,157954.95568226,0
+QQQX.US,D,20220713,000000,21.431,21.7516,21.1727,21.6894,152462.35174564,0
+QQQX.US,D,20220714,000000,21.4693,21.8998,21.431,21.8137,137710.18962167,0
+QQQX.US,D,20220715,000000,22.005,22.4929,21.9285,22.2443,204535.99983821,0
+QQQX.US,D,20220718,000000,22.5599,22.6556,22.1868,22.2059,168257.6382709,0
+QQQX.US,D,20220719,000000,22.2443,22.78,22.2443,22.6461,233258.50339262,0
+QQQX.US,D,20220720,000000,22.6173,23.1436,22.5887,22.9618,130904.79585738,0
+QQQX.US,D,20220721,000000,22.9618,23.3541,22.8374,23.2584,135040.71094343,0
+QQQX.US,D,20220722,000000,23.4115,23.4593,22.8566,23.0384,206210.43399739,0
+QQQX.US,D,20220725,000000,23.0384,23.0384,22.7465,22.8374,107020.59175542,0
+QQQX.US,D,20220726,000000,22.713,22.847,22.3591,22.4547,84107.392231417,0
+QQQX.US,D,20220727,000000,22.5217,23.2775,22.5121,23.0862,201790.22047732,0
+QQQX.US,D,20220728,000000,23.1053,23.3356,22.9618,23.2584,146304.99117654,0
+QQQX.US,D,20220729,000000,23.2106,23.56,23.1053,23.4689,224072.11024343,0
+QQQX.US,D,20220801,000000,23.4689,23.7033,23.2966,23.4593,163161.1707552,0
+QQQX.US,D,20220802,000000,23.2966,23.6745,23.201,23.3541,111772.1383769,0
+QQQX.US,D,20220803,000000,23.6029,24.0716,23.488,23.9568,231989.61258785,0
+QQQX.US,D,20220804,000000,24.1003,24.2152,23.7463,23.9951,130706.20503949,0
+QQQX.US,D,20220805,000000,23.8229,24.1222,23.4497,23.5645,139276.96665325,0
+QQQX.US,D,20220808,000000,23.775,24.6839,23.5071,23.6507,116271.78822413,0
+QQQX.US,D,20220809,000000,23.5933,23.775,23.2106,23.3827,121816.6529023,0
+QQQX.US,D,20220810,000000,23.8229,24.2342,23.6697,23.8898,141652.739964,0
+QQQX.US,D,20220811,000000,23.9377,24.1864,23.6793,23.6985,157522.23674226,0
+QQQX.US,D,20220812,000000,23.9281,24.0228,23.5549,23.909,159002.26094287,0
+QQQX.US,D,20220815,000000,23.8515,24.1003,23.7319,23.9568,153168.91697136,0
+QQQX.US,D,20220816,000000,24.0812,24.0812,23.6388,23.8994,192500.35105987,0
+QQQX.US,D,20220817,000000,23.6889,23.9367,23.4593,23.6315,177433.57927178,0
+QQQX.US,D,20220818,000000,23.6793,24.1003,23.4785,23.6697,151821.63505427,0
+QQQX.US,D,20220819,000000,23.6123,23.6315,23.201,23.4497,110492.79542382,0
+QQQX.US,D,20220822,000000,23.201,23.3541,23,23.0574,146194.19840446,0
+QQQX.US,D,20220823,000000,23.2106,23.2106,22.7322,22.7513,398043.93799512,0
+QQQX.US,D,20220824,000000,22.8183,22.914,22.6269,22.7226,216486.98621525,0
+QQQX.US,D,20220825,000000,22.914,23.1818,22.7992,22.9714,147173.56470105,0
+QQQX.US,D,20220826,000000,23.0384,23.0814,22.4069,22.4643,181676.10627059,0
+QQQX.US,D,20220829,000000,22.4355,22.6414,22.0624,22.0912,160700.73504316,0
+QQQX.US,D,20220830,000000,22.2443,22.3576,21.7468,21.8711,138924.72925523,0
+QQQX.US,D,20220831,000000,21.9094,22.0112,21.4788,21.6128,217642.99381828,0
+QQQX.US,D,20220901,000000,21.5936,21.6894,21.1919,21.651,131886.25258363,0
+QQQX.US,D,20220902,000000,21.718,21.9476,21.2971,21.3927,99666.460204883,0
+QQQX.US,D,20220906,000000,21.4214,21.6414,21.1249,21.2588,89847.712082974,0
+QQQX.US,D,20220907,000000,21.2875,21.7754,21.2421,21.7372,96224.567766577,0
+QQQX.US,D,20220908,000000,21.7372,21.9111,21.4214,21.5936,188604.83538494,0
+QQQX.US,D,20220909,000000,21.8711,22.1964,21.852,22.1773,96196.346966141,0
+QQQX.US,D,20220912,000000,22.713,22.8948,22.5132,22.8756,459207.81947243,0
+QQQX.US,D,20220913,000000,22.5408,22.603,21.5458,21.7276,501658.17461649,0
+QQQX.US,D,20220914,000000,21.8577,21.9848,21.6621,21.887,149999.27354095,0
+QQQX.US,D,20220915,000000,21.7305,22.0281,21.4176,21.5349,139580.76849232,0
+QQQX.US,D,20220916,000000,21.1535,21.3491,20.997,21.31,103099.12916314,0
+QQQX.US,D,20220919,000000,21.0948,21.4371,21.0948,21.398,137493.79540328,0
+QQQX.US,D,20220920,000000,21.1046,21.2513,20.9775,21.1242,121731.57582092,0
+QQQX.US,D,20220921,000000,21.0264,21.4371,20.8015,20.8112,140543.98684111,0
+QQQX.US,D,20220922,000000,20.7526,21.0557,20.6352,20.8112,158832.86517066,0
+QQQX.US,D,20220923,000000,20.5374,20.7819,20.2342,20.4983,250109.56275344,0
+QQQX.US,D,20220926,000000,20.2049,20.7134,20.1853,20.2831,140965.2670531,0
+QQQX.US,D,20220927,000000,20.4689,20.7623,20.1853,20.3516,120072.01809259,0
+QQQX.US,D,20220928,000000,20.2929,20.8357,20.2636,20.8112,127862.63444017,0
+QQQX.US,D,20220929,000000,20.5863,20.5863,20.0494,20.1462,198590.67391546,0
+QQQX.US,D,20220930,000000,20.0484,20.4787,20.0093,20.0582,300454.59313663,0
+QQQX.US,D,20221003,000000,20.244,20.909,20.068,20.7917,272533.53131919,0
+QQQX.US,D,20221004,000000,21.4176,22.0533,21.256,21.9652,284281.31859014,0
+QQQX.US,D,20221005,000000,21.7599,21.9163,21.31,21.7696,158951.47804588,0
+QQQX.US,D,20221006,000000,21.7501,21.9456,21.5252,21.711,167962.98898842,0
+QQQX.US,D,20221007,000000,21.5154,21.5154,20.7623,20.8992,171616.47005023,0
+QQQX.US,D,20221010,000000,20.9579,21.0117,20.4592,20.6156,115112.77287855,0
+QQQX.US,D,20221011,000000,20.5765,21.2904,20.513,20.733,182722.11175532,0
+QQQX.US,D,20221012,000000,20.7526,21.1926,20.5765,21.0362,174783.22931371,0
+QQQX.US,D,20221013,000000,20.6352,21.8674,20.43,21.6816,200262.50194123,0
+QQQX.US,D,20221014,000000,21.9163,22.0044,20.8015,20.821,214004.21254566,0
+QQQX.US,D,20221017,000000,21.1046,21.7207,21.1046,21.486,148835.64033402,0
+QQQX.US,D,20221018,000000,21.8968,22.031,21.3297,21.5154,158962.72581853,0
+QQQX.US,D,20221019,000000,21.4958,22.0728,21.4078,21.4665,130361.68501814,0
+QQQX.US,D,20221020,000000,21.4665,21.9066,21.2415,21.3198,145786.47142098,0
+QQQX.US,D,20221021,000000,21.4078,21.6425,21.1437,21.2318,235003.80408395,0
+QQQX.US,D,20221024,000000,21.4665,21.5135,21.0851,21.1731,223432.91360105,0
+QQQX.US,D,20221025,000000,21.2513,21.9555,21.2513,21.9261,157979.05697401,0
+QQQX.US,D,20221026,000000,21.7599,22.4933,21.6289,21.9555,132940.49252944,0
+QQQX.US,D,20221027,000000,22.0435,22.2555,21.4763,21.5936,112060.53639115,0
+QQQX.US,D,20221028,000000,21.5056,22.3369,21.5056,22.1706,165503.81687713,0
+QQQX.US,D,20221031,000000,22.1511,22.1511,21.7697,21.975,129412.78201636,0
+QQQX.US,D,20221101,000000,22.3075,22.4738,21.6132,21.7794,219874.52734438,0
+QQQX.US,D,20221102,000000,21.6523,21.975,21.2122,21.2513,129629.55727107,0
+QQQX.US,D,20221103,000000,21.222,21.3952,20.8797,21.0948,178445.9130986,0
+QQQX.US,D,20221104,000000,21.6034,21.6914,20.8699,21.222,156250.990085,0
+QQQX.US,D,20221107,000000,21.31,21.5154,20.8308,21.2709,255830.58893335,0
+QQQX.US,D,20221108,000000,21.4469,21.9995,21.222,21.6034,130117.30159419,0
+QQQX.US,D,20221109,000000,21.5643,21.8673,21.2513,21.2807,98002.865627722,0
+QQQX.US,D,20221110,000000,22.2195,22.9334,21.6765,22.8356,174283.21469316,0
+QQQX.US,D,20221111,000000,22.777,23.0948,22.5619,22.9041,146595.28852702,0
+QQQX.US,D,20221114,000000,22.7867,23.0211,22.4982,22.552,135643.02553989,0
+QQQX.US,D,20221115,000000,23.0214,23.2169,22.2977,22.5325,175372.20359068,0
+QQQX.US,D,20221116,000000,22.4444,23.0572,22.0044,22.1657,115807.06720852,0
+QQQX.US,D,20221117,000000,22.1168,22.3368,21.7207,22.1119,92848.318179479,0
+QQQX.US,D,20221118,000000,22.2977,22.6498,22.0533,22.3173,107564.49490535,0
+QQQX.US,D,20221121,000000,22.1902,22.2782,22.0533,22.0924,92146.866176009,0
+QQQX.US,D,20221122,000000,22.1217,22.5814,22.0728,22.4982,92125.393155494,0
+QQQX.US,D,20221123,000000,22.4933,22.6792,22.1804,22.3075,103694.23858882,0
+QQQX.US,D,20221125,000000,22.1608,22.2684,22.0044,22.1706,85187.56247977,0
+QQQX.US,D,20221128,000000,21.9848,22.1706,21.6083,21.6816,126998.60099567,0
+QQQX.US,D,20221129,000000,21.8577,21.9066,21.4372,21.5447,156621.14405767,0
+QQQX.US,D,20221130,000000,21.5056,22.1706,21.3393,22.0044,305532.45122589,0
+QQQX.US,D,20221201,000000,22.0044,22.2391,21.7809,22.1217,155898.21903369,0
+QQQX.US,D,20221202,000000,21.8381,22.1217,21.2122,21.5252,430063.69991198,0
+QQQX.US,D,20221205,000000,21.4274,21.6425,21.222,21.3002,162899.44624617,0
+QQQX.US,D,20221206,000000,21.3002,21.3589,20.9286,21.1633,124975.02444338,0
+QQQX.US,D,20221207,000000,20.9481,21.3014,20.7819,20.8797,128386.16713081,0
+QQQX.US,D,20221208,000000,21.0851,21.5056,21.0264,21.398,106463.2357104,0
+QQQX.US,D,20221209,000000,21.398,21.4665,21.2221,21.2415,123886.03554586,0
+QQQX.US,D,20221212,000000,21.3393,21.9359,21.2709,21.8088,217887.7616844,0
+QQQX.US,D,20221213,000000,22.0239,22.376,21.7403,21.887,248078.82852765,0
+QQQX.US,D,20221214,000000,21.88,22.366,21.8301,22.04,191812,0
+QQQX.US,D,20221215,000000,21.74,21.9514,21.42,21.54,140512,0
+QQQX.US,D,20221216,000000,21.22,21.6499,21.22,21.32,169621,0
+QQQX.US,D,20221219,000000,21.53,21.57,20.8601,20.98,120279,0
+QQQX.US,D,20221220,000000,20.78,21.0499,20.66,20.77,180314,0
+QQQX.US,D,20221221,000000,20.77,21.09,20.77,20.99,174232,0
+QQQX.US,D,20221222,000000,20.74,20.76,20.25,20.52,255303,0
+QQQX.US,D,20221223,000000,20.34,20.76,20.34,20.45,135826,0
+QQQX.US,D,20221227,000000,20.4,20.4446,20.03,20.14,353095,0
+QQQX.US,D,20221228,000000,20.06,20.48,20,20,280452,0
+QQQX.US,D,20221229,000000,20.06,20.37,19.935,20.18,254617,0
+QQQX.US,D,20221230,000000,20,20.84,20,20.43,346364,0
+QQQX.US,D,20230103,000000,20.75,21.15,20.46,20.98,264478,0
+QQQX.US,D,20230104,000000,21.1,21.3632,20.69,21.26,158716,0
+QQQX.US,D,20230105,000000,20.96,20.96,20.53,20.7,131430,0
+QQQX.US,D,20230106,000000,20.77,21.1982,20.625,21.06,108164,0
+QQQX.US,D,20230109,000000,21.21,21.88,21.21,21.41,140396,0
+QQQX.US,D,20230110,000000,21.41,21.91,21.3016,21.8,134496,0
+QQQX.US,D,20230111,000000,21.97,22.33,21.9,22.33,146224,0
+QQQX.US,D,20230112,000000,22.41,22.6,22.1601,22.56,111047,0
+QQQX.US,D,20230113,000000,22.46,22.59,22.18,22.52,145360,0
+QQQX.US,D,20230117,000000,22.39,22.5899,22.35,22.45,134100,0
+QQQX.US,D,20230118,000000,22.45,22.61,22.22,22.3,118273,0
+QQQX.US,D,20230119,000000,22.24,22.28,21.96,21.98,163497,0
+QQQX.US,D,20230120,000000,22.01,22.28,21.89,22.27,108865,0
+QQQX.US,D,20230123,000000,22.26,22.76,22.25,22.58,189718,0
+QQQX.US,D,20230124,000000,22.4,22.62,22.34,22.48,80871,0
+QQQX.US,D,20230125,000000,22.13,22.46,22.01,22.41,102080,0
+QQQX.US,D,20230126,000000,22.66,22.665,22.34,22.62,127551,0
+QQQX.US,D,20230127,000000,22.61,22.85,22.54,22.68,117119,0
+QQQX.US,D,20230130,000000,22.58,22.74,21.88,22.2,208405,0
+QQQX.US,D,20230131,000000,22.34,22.66,22.21,22.66,125990,0
+QQQX.US,D,20230201,000000,22.69,23.34,22.51,23.1,154301,0
+QQQX.US,D,20230202,000000,23.48,23.66,23.22,23.66,200170,0
+QQQX.US,D,20230203,000000,23.27,23.77,23.16,23.35,112553,0
+QQQX.US,D,20230206,000000,23.05,23.24,22.93,22.94,120272,0
+QQQX.US,D,20230207,000000,23,23.54,22.8601,23.52,106239,0
+QQQX.US,D,20230208,000000,23.45,23.45,23.11,23.395,126033,0
+QQQX.US,D,20230209,000000,23.53,23.67,23.32,23.34,139343,0
+QQQX.US,D,20230210,000000,23.31,23.47,22.96,23.34,91832,0
+QQQX.US,D,20230213,000000,23.51,23.89,23.405,23.7,117904,0
+QQQX.US,D,20230214,000000,23.64,23.91,23.51,23.8,122807,0
+QQQX.US,D,20230215,000000,23.77,24.06,23.6,23.98,94765,0
+QQQX.US,D,20230216,000000,23.69,23.86,23.49,23.495,143251,0
+QQQX.US,D,20230217,000000,23.33,23.42,23.01,23.01,148723,0
+QQQX.US,D,20230221,000000,23.05,23.12,22.69,22.71,106211,0
+QQQX.US,D,20230222,000000,22.76,22.92,22.6408,22.81,64643,0
+QQQX.US,D,20230223,000000,23.08,23.249,22.73,23.17,75274,0
+QQQX.US,D,20230224,000000,23.07,23.13,22.7629,22.93,89074,0
+QQQX.US,D,20230227,000000,23.23,23.29,23.02,23.16,117385,0
+QQQX.US,D,20230228,000000,23.03,23.4199,22.87,23.22,97120,0
+QQQX.US,D,20230301,000000,23.25,23.45,23.08,23.21,115617,0
+QQQX.US,D,20230302,000000,23.07,23.29,22.92,23.23,73392,0
+QQQX.US,D,20230303,000000,23.36,23.76,23.33,23.72,79586,0
+QQQX.US,D,20230306,000000,23.73,23.9996,23.71,23.72,115073,0
+QQQX.US,D,20230307,000000,23.72,23.96,23.36,23.41,111860,0
+QQQX.US,D,20230308,000000,23.41,23.52,23.232,23.3,86753,0
+QQQX.US,D,20230309,000000,23.38,23.6199,22.86,22.94,90211,0
+QQQX.US,D,20230310,000000,22.92,23.1,22.6,22.76,111975,0
+QQQX.US,D,20230313,000000,22.82,23.32,22.5901,23.04,148674,0
+QQQX.US,D,20230314,000000,22.97,23.1,22.771,23.01,77112,0
+QQQX.US,D,20230315,000000,22.69,22.9,22.43,22.62,151834,0
+QQQX.US,D,20230316,000000,22.63,22.995,22.37,22.98,140584,0
+QQQX.US,D,20230317,000000,22.99,23.22,22.83,22.9,78044,0
+QQQX.US,D,20230320,000000,22.9,23.0399,22.84,22.91,60633,0
+QQQX.US,D,20230321,000000,23.25,23.35,23.1401,23.35,80737,0
+QQQX.US,D,20230322,000000,23.43,23.6,23.14,23.14,78561,0
+QQQX.US,D,20230323,000000,23.19,23.6,23.19,23.39,72567,0
+QQQX.US,D,20230324,000000,23.34,23.34,23.081,23.25,73600,0
+QQQX.US,D,20230327,000000,23.35,23.4523,23.1501,23.28,65081,0
+QQQX.US,D,20230328,000000,23.33,23.33,23.03,23.14,67390,0
+QQQX.US,D,20230329,000000,23.39,23.465,23.12,23.43,103206,0
+QQQX.US,D,20230330,000000,23.6,23.69,23.4522,23.65,111737,0
+QQQX.US,D,20230331,000000,23.73,24,23.582,23.94,135375,0
+QQQX.US,D,20230403,000000,23.97,24,23.7201,23.91,173127,0
+QQQX.US,D,20230404,000000,24,24.14,23.771,23.9,79889,0
+QQQX.US,D,20230405,000000,23.76,23.9,23.52,23.59,75095,0
+QQQX.US,D,20230406,000000,23.59,23.75,23.5,23.62,152060,0
+QQQX.US,D,20230410,000000,23.59,23.6,23.3465,23.55,98359,0
+QQQX.US,D,20230411,000000,23.56,23.5814,23.34,23.34,116978,0
+QQQX.US,D,20230412,000000,23.5,23.6199,23.36,23.43,59906,0
+QQQX.US,D,20230413,000000,23.58,23.83,23.525,23.74,68962,0
+QQQX.US,D,20230414,000000,23.68,23.83,23.54,23.62,71900,0
+QQQX.US,D,20230417,000000,23.44,23.66,23.44,23.6,107694,0
+QQQX.US,D,20230418,000000,23.75,23.75,23.65,23.71,71456,0
+QQQX.US,D,20230419,000000,23.6,23.76,23.5798,23.67,59510,0
+QQQX.US,D,20230420,000000,23.35,23.6983,23.35,23.52,94454,0
+QQQX.US,D,20230421,000000,23.43,23.67,23.43,23.57,69700,0
+QQQX.US,D,20230424,000000,23.55,23.6924,23.36,23.38,85830,0
+QQQX.US,D,20230425,000000,23.4,23.53,22.92,22.95,87928,0
+QQQX.US,D,20230426,000000,23.02,23.2504,23,23.08,89402,0
+QQQX.US,D,20230427,000000,23.3,23.73,23.2,23.72,95931,0
+QQQX.US,D,20230428,000000,23.76,23.81,23.5101,23.76,64832,0
+QQQX.US,D,20230501,000000,23.67,23.814,23.66,23.73,90082,0
+QQQX.US,D,20230502,000000,23.64,23.727,23.2301,23.44,113571,0
+QQQX.US,D,20230503,000000,23.41,23.69,23.38,23.44,110611,0
+QQQX.US,D,20230504,000000,23.35,23.36,23.2,23.21,63351,0
+QQQX.US,D,20230505,000000,23.43,23.72,23.43,23.71,71720,0
+QQQX.US,D,20230508,000000,23.71,23.71,23.43,23.64,74130,0
+QQQX.US,D,20230509,000000,23.62,23.84,23.34,23.76,174806,0
+QQQX.US,D,20230510,000000,23.82,24,23.72,23.83,139121,0
+QQQX.US,D,20230511,000000,23.85,23.99,23.7101,23.88,98744,0
+QQQX.US,D,20230512,000000,23.99,23.99,23.67,23.96,58357,0
+QQQX.US,D,20230515,000000,23.9,24,23.8359,23.97,79368,0
+QQQX.US,D,20230516,000000,23.95,24.26,23.7351,24.26,174886,0
+QQQX.US,D,20230517,000000,24.26,24.54,24.1001,24.5,97549,0
+QQQX.US,D,20230518,000000,24.45,25,24.41,24.985,112047,0
+QQQX.US,D,20230519,000000,25,25,24.67,24.68,125101,0
+QQQX.US,D,20230522,000000,24.63,24.89,24.15,24.17,163051,0
+QQQX.US,D,20230523,000000,24.18,24.29,23.9014,23.94,92948,0
+QQQX.US,D,20230524,000000,23.81,23.91,23.42,23.6,132933,0
+QQQX.US,D,20230525,000000,23.89,24.18,23.8581,24.13,167432,0
+QQQX.US,D,20230526,000000,24.33,25.29,24.25,25.23,174644,0
+QQQX.US,D,20230530,000000,25.24,25.34,24.92,25.065,207736,0
+QQQX.US,D,20230531,000000,25,25.0454,24.64,24.75,99753,0
+QQQX.US,D,20230601,000000,24.9,24.9609,24.76,24.85,123106,0
+QQQX.US,D,20230602,000000,25.04,25.17,24.75,24.91,128349,0
+QQQX.US,D,20230605,000000,24.9,25.46,24.9,25.41,137523,0
+QQQX.US,D,20230606,000000,25.04,25.51,25.04,25.45,169846,0
+QQQX.US,D,20230607,000000,25.5,25.64,25.14,25.39,121116,0
+QQQX.US,D,20230608,000000,25.47,25.73,25.3901,25.73,115736,0
+QQQX.US,D,20230609,000000,25.76,25.86,25.55,25.56,108208,0
+QQQX.US,D,20230612,000000,25.72,25.8306,25.3701,25.83,182943,0
+QQQX.US,D,20230613,000000,25.99,25.99,25.682,25.87,173562,0
+QQQX.US,D,20230614,000000,25.52,25.529,25.31,25.5,118102,0
+QQQX.US,D,20230615,000000,25.48,25.515,25.32,25.49,131203,0
+QQQX.US,D,20230616,000000,25.58,25.87,25.31,25.32,115295,0
+QQQX.US,D,20230620,000000,25.24,25.46,24.575,25.08,214538,0
+QQQX.US,D,20230621,000000,25.07,25.26,24.51,24.58,124754,0
+QQQX.US,D,20230622,000000,24.48,24.84,24.4599,24.81,90873,0
+QQQX.US,D,20230623,000000,24.64,24.74,24.57,24.58,58656,0
+QQQX.US,D,20230626,000000,24.5457,24.7691,24.3,24.36,76245,0
+QQQX.US,D,20230627,000000,24.32,24.57,24.2501,24.5,93603,0
+QQQX.US,D,20230628,000000,24.44,24.6799,24.37,24.47,67111,0
+QQQX.US,D,20230629,000000,24.57,24.6199,24.3401,24.56,95888,0
+QQQX.US,D,20230630,000000,24.75,24.94,24.75,24.93,115361,0
+QQQX.US,D,20230703,000000,25.12,25.2025,24.92,25.08,124166,0
+QQQX.US,D,20230705,000000,24.92,25.15,24.83,24.89,98479,0
+QQQX.US,D,20230706,000000,24.76,24.805,24.57,24.74,74790,0
+QQQX.US,D,20230707,000000,24.74,24.88,24.5701,24.65,63372,0
+QQQX.US,D,20230710,000000,24.74,24.79,24.52,24.72,109639,0
+QQQX.US,D,20230711,000000,24.84,24.85,24.54,24.64,127654,0
+QQQX.US,D,20230712,000000,24.82,24.9899,24.766,24.88,76563,0
+QQQX.US,D,20230713,000000,25,25.14,24.9801,25.06,87774,0
+QQQX.US,D,20230714,000000,25.08,25.195,24.93,24.94,76280,0
+QQQX.US,D,20230717,000000,25,25.1,24.95,25.1,75500,0
+QQQX.US,D,20230718,000000,25,25.2499,24.98,25.19,123859,0
+QQQX.US,D,20230719,000000,25.24,25.29,25.02,25.12,68491,0
+QQQX.US,D,20230720,000000,24.97,25.12,24.53,24.59,110663,0
+QQQX.US,D,20230721,000000,24.72,24.7376,24.51,24.6,79858,0
+QQQX.US,D,20230724,000000,24.62,24.705,24.45,24.56,84660,0
+QQQX.US,D,20230725,000000,24.57,24.7702,24.5492,24.66,64935,0
+QQQX.US,D,20230726,000000,24.61,24.7,24.44,24.54,88568,0
+QQQX.US,D,20230727,000000,24.78,24.924,24.46,24.51,81364,0
+QQQX.US,D,20230728,000000,24.72,24.8898,24.68,24.79,90766,0
+QQQX.US,D,20230731,000000,24.68,24.88,24.65,24.74,120980,0
+QQQX.US,D,20230801,000000,24.65,24.75,24.61,24.61,63750,0
+QQQX.US,D,20230802,000000,24.51,24.55,24.19,24.249,81154,0
+QQQX.US,D,20230803,000000,24.14,24.26,24.06,24.1,122114,0
+QQQX.US,D,20230804,000000,24.08,24.43,23.81,23.83,128915,0
+QQQX.US,D,20230807,000000,23.99,24.07,23.79,24.02,108020,0
+QQQX.US,D,20230808,000000,24,24,23.67,23.91,87089,0
+QQQX.US,D,20230809,000000,23.96,24.03,23.69,23.74,59449,0
+QQQX.US,D,20230810,000000,23.77,24.07,23.71,23.78,76567,0
+QQQX.US,D,20230811,000000,23.72,23.96,23.6,23.62,75824,0
+QQQX.US,D,20230814,000000,23.6,23.84,23.6,23.77,74282,0
+QQQX.US,D,20230815,000000,23.78,23.8696,23.6,23.66,103297,0
+QQQX.US,D,20230816,000000,23.6,23.69,23.45,23.46,85779,0
+QQQX.US,D,20230817,000000,23.47,23.505,22.96,23.02,148803,0
+QQQX.US,D,20230818,000000,22.79,23.065,22.77,22.98,78547,0
+QQQX.US,D,20230821,000000,23.05,23.285,23,23.26,73845,0
+QQQX.US,D,20230822,000000,23.45,23.45,22.9603,23.06,200320,0
+QQQX.US,D,20230823,000000,23.07,23.3529,23.07,23.21,84769,0
+QQQX.US,D,20230824,000000,23.41,23.41,22.82,22.825,75381,0
+QQQX.US,D,20230825,000000,22.83,23.1,22.77,23.05,122331,0
+QQQX.US,D,20230828,000000,23.23,23.25,23.01,23.1,104639,0
+QQQX.US,D,20230829,000000,23.14,23.45,22.9301,23.39,100621,0
+QQQX.US,D,20230830,000000,23.41,23.5396,23.3794,23.46,81770,0
+QQQX.US,D,20230831,000000,23.53,23.5632,23.44,23.5,96810,0
+QQQX.US,D,20230901,000000,23.55,23.622,23.35,23.42,60432,0
+QQQX.US,D,20230905,000000,23.33,23.5,23.29,23.4,76637,0
+QQQX.US,D,20230906,000000,23.31,23.4354,23.17,23.18,60068,0
+QQQX.US,D,20230907,000000,23.04,23.15,23,23.12,52367,0
+QQQX.US,D,20230908,000000,23.11,23.29,23.07,23.08,49204,0
+QQQX.US,D,20230911,000000,23.13,23.34,23.13,23.245,108199,0
+QQQX.US,D,20230912,000000,23.12,23.1889,22.8778,22.89,88595,0
+QQQX.US,D,20230913,000000,23.01,23.0899,22.8801,22.94,74395,0
+QQQX.US,D,20230914,000000,22.67,22.67,22.43,22.55,130046,0
+QQQX.US,D,20230915,000000,22.49,22.49,22.27,22.31,184716,0
+QQQX.US,D,20230918,000000,22.12,22.35,22.1,22.28,121076,0
+QQQX.US,D,20230919,000000,22.28,22.3718,22.13,22.29,154214,0
+QQQX.US,D,20230920,000000,22.29,22.395,22.11,22.14,109998,0
+QQQX.US,D,20230921,000000,22.09,22.09,21.77,21.78,117601,0
+QQQX.US,D,20230922,000000,21.8,21.98,21.705,21.73,161649,0
+QQQX.US,D,20230925,000000,21.61,21.81,21.41,21.72,125275,0
+QQQX.US,D,20230926,000000,21.68,21.92,21.55,21.92,329551,0
+QQQX.US,D,20230927,000000,21.76,21.9374,21.56,21.81,139082,0
+QQQX.US,D,20230928,000000,21.82,22.19,21.66,22.08,147798,0
+QQQX.US,D,20230929,000000,22.5,22.56,22.257,22.47,464840,0
+QQQX.US,D,20231002,000000,22.56,22.79,22.445,22.595,214133,0
+QQQX.US,D,20231003,000000,22.5,22.58,22.18,22.28,193407,0
+QQQX.US,D,20231004,000000,22.16,22.4,22.14,22.26,201213,0
+QQQX.US,D,20231005,000000,22.19,22.335,21.93,21.93,188853,0
+QQQX.US,D,20231006,000000,21.93,22.35,21.83,22.23,148714,0
+QQQX.US,D,20231009,000000,22.18,22.36,22.0294,22.32,89202,0
+QQQX.US,D,20231010,000000,22.47,22.59,22.27,22.45,91477,0
+QQQX.US,D,20231011,000000,22.42,22.59,22.42,22.48,63075,0
+QQQX.US,D,20231012,000000,22.42,22.64,22.39,22.42,66891,0
+QQQX.US,D,20231013,000000,22.37,22.55,22.18,22.18,59635,0
+QQQX.US,D,20231016,000000,22.23,22.38,22.1495,22.29,109073,0
+QQQX.US,D,20231017,000000,22.17,22.2341,22.041,22.14,142083,0
+QQQX.US,D,20231018,000000,22.01,22.125,21.6619,21.75,166161,0
+QQQX.US,D,20231019,000000,21.72,21.79,21.09,21.19,261322,0
+QQQX.US,D,20231020,000000,21.21,21.2952,20.86,20.87,133391,0
+QQQX.US,D,20231023,000000,20.8,21,20.71,20.86,176597,0
+QQQX.US,D,20231024,000000,20.93,21.0499,20.67,20.87,233825,0
+QQQX.US,D,20231025,000000,20.87,20.87,20.545,20.58,155061,0
+QQQX.US,D,20231026,000000,20.62,20.7932,20.275,20.33,273984,0
+QQQX.US,D,20231027,000000,20.44,20.66,20.35,20.38,216995,0
+QQQX.US,D,20231030,000000,20.69,20.74,20.44,20.71,179012,0
+QQQX.US,D,20231031,000000,20.71,20.89,20.5801,20.8,169266,0
+QQQX.US,D,20231101,000000,20.91,21.28,20.85,21.26,121282,0
+QQQX.US,D,20231102,000000,21.51,21.86,21.4,21.84,212452,0
+QQQX.US,D,20231103,000000,21.78,22.19,21.78,22.07,125932,0
+QQQX.US,D,20231106,000000,22.16,22.16,21.945,21.97,96110,0
+QQQX.US,D,20231107,000000,22.01,22.2663,21.97,22.17,61704,0
+QQQX.US,D,20231108,000000,22.22,22.25,22.14,22.15,100509,0
+QQQX.US,D,20231109,000000,22.21,22.21,21.63,21.71,208918,0
+QQQX.US,D,20231110,000000,21.76,22.12,21.76,22.12,80502,0
+QQQX.US,D,20231113,000000,22.14,22.22,22.03,22.12,100474,0
+QQQX.US,D,20231114,000000,22.29,22.52,22.29,22.46,124614,0
+QQQX.US,D,20231115,000000,22.56,22.76,22.47,22.62,246165,0
+QQQX.US,D,20231116,000000,22.84,22.97,22.75,22.84,171087,0
+QQQX.US,D,20231117,000000,22.85,22.9799,22.8,22.92,163751,0
+QQQX.US,D,20231120,000000,23,23.36,22.9433,23.2,208435,0
+QQQX.US,D,20231121,000000,23.2,23.3091,22.96,23.01,96624,0
+QQQX.US,D,20231122,000000,23.01,23.2015,22.89,22.89,124192,0
+QQQX.US,D,20231124,000000,22.95,23.12,22.82,23.1,57200,0
+QQQX.US,D,20231127,000000,23.1,23.28,23.08,23.145,97124,0
+QQQX.US,D,20231128,000000,23.04,23.2799,23.04,23.19,81749,0
+QQQX.US,D,20231129,000000,23.3,23.3499,23.06,23.07,88455,0
+QQQX.US,D,20231130,000000,23.04,23.27,22.64,22.76,131929,0
+QQQX.US,D,20231201,000000,22.63,23.08,22.63,22.99,72101,0
+QQQX.US,D,20231204,000000,22.93,22.95,22.68,22.87,97186,0
+QQQX.US,D,20231205,000000,22.71,22.985,22.71,22.87,92947,0
+QQQX.US,D,20231206,000000,22.83,22.9852,22.83,22.84,87701,0
+QQQX.US,D,20231207,000000,22.99,23.25,22.92,23.16,85347,0
+QQQX.US,D,20231208,000000,23.15,23.25,23.0474,23.15,98994,0
+QQQX.US,D,20231211,000000,22.99,23.2888,22.99,23.11,127601,0
+QQQX.US,D,20231212,000000,23.04,23.26,23.0008,23.18,97271,0
+QQQX.US,D,20231213,000000,23.16,23.56,23.0801,23.53,157832,0
+QQQX.US,D,20231214,000000,23.18,23.3,23.07,23.21,172803,0
+QQQX.US,D,20231215,000000,23.17,23.29,23.06,23.09,179075,0
+QQQX.US,D,20231218,000000,23,23.2324,22.96,23.1,141199,0
+QQQX.US,D,20231219,000000,23.18,23.21,22.96,23.07,152086,0
+QQQX.US,D,20231220,000000,22.97,23.11,22.72,22.72,151891,0
+QQQX.US,D,20231221,000000,22.73,22.87,22.56,22.68,232032,0
+QQQX.US,D,20231222,000000,22.74,22.99,22.74,22.74,119404,0
+QQQX.US,D,20231226,000000,22.75,22.93,22.74,22.84,107601,0
+QQQX.US,D,20231227,000000,22.79,23.13,22.79,22.96,187260,0
+QQQX.US,D,20231228,000000,22.86,23.14,22.85,23.1,156950,0
+QQQX.US,D,20231229,000000,23.14,23.2799,22.97,23.15,246278,0
+QQQX.US,D,20240102,000000,23,23.05,22.695,22.82,143289,0
+QQQX.US,D,20240103,000000,22.59,22.8,22.48,22.48,119839,0
+QQQX.US,D,20240104,000000,22.52,22.56,22.4,22.48,167908,0
+QQQX.US,D,20240105,000000,22.42,22.7,22.42,22.45,65468,0
+QQQX.US,D,20240108,000000,22.62,23.09,22.57,23.085,120166,0
+QQQX.US,D,20240109,000000,23.05,23.15,22.87,23.07,91262,0
+QQQX.US,D,20240110,000000,23.11,23.33,22.9,23.26,124347,0
+QQQX.US,D,20240111,000000,23.26,23.3187,23.09,23.2,92118,0
+QQQX.US,D,20240112,000000,23.2,23.257,23.09,23.17,92298,0
+QQQX.US,D,20240116,000000,23.1,23.225,23.02,23.04,88713,0
+QQQX.US,D,20240117,000000,23.03,23.0955,22.92,22.96,98852,0
+QQQX.US,D,20240118,000000,23.09,23.3338,23.04,23.06,131825,0
+QQQX.US,D,20240119,000000,23.28,23.31,23.145,23.2,142185,0
+QQQX.US,D,20240122,000000,23.34,23.38,23.15,23.195,133198,0
+QQQX.US,D,20240123,000000,23.12,23.305,23.105,23.23,101781,0
+QQQX.US,D,20240124,000000,23.38,23.55,23.25,23.27,142650,0
+QQQX.US,D,20240125,000000,23.5,23.5298,23.35,23.37,113695,0
+QQQX.US,D,20240126,000000,23.29,23.4074,23.29,23.32,85785,0
+QQQX.US,D,20240129,000000,23.38,23.425,23.355,23.41,124821,0
+QQQX.US,D,20240130,000000,23.4,23.48,23.1,23.15,186653,0
+QQQX.US,D,20240131,000000,23.01,23.08,22.815,22.85,179373,0
+QQQX.US,D,20240201,000000,22.91,23.11,22.9018,23.09,103092,0
+QQQX.US,D,20240202,000000,23.15,23.405,23.12,23.2,186143,0
+QQQX.US,D,20240205,000000,23.2,23.28,23.15,23.21,143985,0
+QQQX.US,D,20240206,000000,23.39,23.39,23.22,23.35,119560,0
+QQQX.US,D,20240207,000000,23.44,23.615,23.36,23.48,148748,0
+QQQX.US,D,20240208,000000,23.59,23.65,23.525,23.61,103208,0
+QQQX.US,D,20240209,000000,23.65,23.8098,23.63,23.76,114903,0
+QQQX.US,D,20240212,000000,23.79,23.96,23.79,23.82,112724,0
+QQQX.US,D,20240213,000000,23.61,23.7399,23.472,23.51,136250,0
+QQQX.US,D,20240214,000000,23.65,23.73,23.56,23.73,134594,0
+QQQX.US,D,20240215,000000,23.95,23.95,23.69,23.89,165863,0
+QQQX.US,D,20240216,000000,23.95,23.95,23.66,23.74,101126,0
+QQQX.US,D,20240220,000000,23.64,23.695,23.34,23.45,199687,0
+QQQX.US,D,20240221,000000,23.38,23.53,23.33,23.45,116429,0
+QQQX.US,D,20240222,000000,23.76,24,23.73,23.88,137537,0
+QQQX.US,D,20240223,000000,23.99,24.02,23.85,23.88,103192,0
+QQQX.US,D,20240226,000000,23.85,23.94,23.75,23.75,121467,0
+QQQX.US,D,20240227,000000,23.79,23.8699,23.7201,23.8089,110257,0
+QQQX.US,D,20240228,000000,23.9,23.9,23.75,23.81,105652,0
+QQQX.US,D,20240229,000000,23.91,23.9887,23.8846,23.94,62117,0
+QQQX.US,D,20240301,000000,23.99,24.25,23.94,24.21,74080,0
+QQQX.US,D,20240304,000000,24.05,24.23,24.05,24.16,132590,0
+QQQX.US,D,20240305,000000,24.11,24.11,23.6806,23.79,140887,0
+QQQX.US,D,20240306,000000,24.04,24.08,23.81,23.89,107688,0
+QQQX.US,D,20240307,000000,23.91,24.025,23.91,24,260052,0
+QQQX.US,D,20240308,000000,24.09,24.1923,23.921,23.98,108996,0
+QQQX.US,D,20240311,000000,23.9,23.9677,23.775,23.81,102649,0
+QQQX.US,D,20240312,000000,23.9,24.11,23.85,24.1,122342,0
+QQQX.US,D,20240313,000000,24.09,24.09,23.9394,24.03,105626,0
+QQQX.US,D,20240314,000000,23.73,23.77,23.28,23.4,124949,0
+QQQX.US,D,20240315,000000,23.4,23.4,23.15,23.19,101592,0
+QQQX.US,D,20240318,000000,23.32,23.4799,23.17,23.27,187550,0
+QQQX.US,D,20240319,000000,23.22,23.4245,23.22,23.395,129321,0
+QQQX.US,D,20240320,000000,23.39,23.71,23.36,23.67,124246,0
+QQQX.US,D,20240321,000000,23.81,23.92,23.81,23.81,96263,0
+QQQX.US,D,20240322,000000,23.87,23.87,23.73,23.85,80993,0
+QQQX.US,D,20240325,000000,23.87,23.87,23.7451,23.77,120624,0
+QQQX.US,D,20240326,000000,23.77,23.92,23.73,23.73,103202,0
+QQQX.US,D,20240327,000000,23.81,23.97,23.7537,23.94,140197,0
+QQQX.US,D,20240328,000000,23.92,24.14,23.92,24.14,190632,0
+QQQX.US,D,20240401,000000,24.2,24.3,24.03,24.09,147532,0
+QQQX.US,D,20240402,000000,23.9,24,23.8001,23.89,107180,0
+QQQX.US,D,20240403,000000,23.88,24.07,23.84,23.965,101647,0
+QQQX.US,D,20240404,000000,24.01,24.125,23.63,23.67,103589,0
+QQQX.US,D,20240405,000000,23.7,23.95,23.7,23.83,89507,0
+QQQX.US,D,20240408,000000,23.89,23.93,23.74,23.75,114707,0
+QQQX.US,D,20240409,000000,23.9,23.92,23.665,23.76,103116,0
+QQQX.US,D,20240410,000000,23.73,23.74,23.49,23.52,111438,0
+QQQX.US,D,20240411,000000,23.62,23.94,23.61,23.93,71807,0
+QQQX.US,D,20240412,000000,23.86,23.86,23.45,23.45,84487,0
+QQQX.US,D,20240415,000000,23.52,23.74,23.07,23.09,77924,0
+QQQX.US,D,20240416,000000,22.87,23.22,22.86,23.1,101918,0
+QQQX.US,D,20240417,000000,23.22,23.22,22.92,23,87988,0
+QQQX.US,D,20240418,000000,23,23.15,22.85,22.9,143982,0
+QQQX.US,D,20240419,000000,22.9,22.9,22.3727,22.43,124768,0
+QQQX.US,D,20240422,000000,22.52,22.64,22.43,22.59,133472,0
+QQQX.US,D,20240423,000000,22.72,22.9299,22.72,22.92,96352,0
+QQQX.US,D,20240424,000000,23.04,23.14,22.81,22.86,214489,0
+QQQX.US,D,20240425,000000,22.64,22.78,22.4926,22.69,83824,0
+QQQX.US,D,20240426,000000,22.95,23,22.83,23,92080,0
+QQQX.US,D,20240429,000000,23.1,23.16,23,23.06,84425,0
+QQQX.US,D,20240430,000000,23.02,23.1,22.83,22.86,104975,0
+QQQX.US,D,20240501,000000,22.92,23.07,22.7,22.8,89737,0
+QQQX.US,D,20240502,000000,22.97,23.08,22.83,23.07,104109,0
+QQQX.US,D,20240503,000000,23.34,23.48,23.25,23.42,77551,0
+QQQX.US,D,20240506,000000,23.5,23.6764,23.465,23.66,77068,0
+QQQX.US,D,20240507,000000,23.63,23.7499,23.625,23.65,78430,0
+QQQX.US,D,20240508,000000,23.59,23.74,23.58,23.64,65350,0
+QQQX.US,D,20240509,000000,23.65,23.75,23.6,23.67,56733,0
+QQQX.US,D,20240510,000000,23.73,23.7809,23.59,23.64,65219,0
+QQQX.US,D,20240513,000000,23.74,23.75,23.6,23.6,69351,0
+QQQX.US,D,20240514,000000,23.55,23.8,23.5301,23.79,53517,0
+QQQX.US,D,20240515,000000,23.92,24,23.83,24,84073,0
+QQQX.US,D,20240516,000000,24.01,24.0114,23.85,23.9,83563,0
+QQQX.US,D,20240517,000000,23.94,23.94,23.8,23.85,45125,0
+QQQX.US,D,20240520,000000,23.9,24.05,23.9,23.92,76372,0
+QQQX.US,D,20240521,000000,23.84,24.06,23.84,24.04,83577,0
+QQQX.US,D,20240522,000000,24.03,24.23,24,24,94587,0
+QQQX.US,D,20240523,000000,24.23,24.24,23.88,23.89,126789,0
+QQQX.US,D,20240524,000000,23.86,24.17,23.86,24.04,73154,0
+QQQX.US,D,20240528,000000,24.08,24.232,24.08,24.11,65809,0
+QQQX.US,D,20240529,000000,23.97,24.13,23.92,24,72742,0
+QQQX.US,D,20240530,000000,23.91,24.0247,23.82,23.87,85891,0
+QQQX.US,D,20240531,000000,23.88,23.99,23.68,23.99,98882,0
+QQQX.US,D,20240603,000000,24.07,24.0954,23.8601,24.06,63737,0
+QQQX.US,D,20240604,000000,24.07,24.23,24,24.2,92785,0
+QQQX.US,D,20240605,000000,24.29,24.61,24.2318,24.6,137382,0
+QQQX.US,D,20240606,000000,24.62,24.8,24.565,24.67,110154,0
+QQQX.US,D,20240607,000000,24.65,24.86,24.65,24.74,86349,0
+QQQX.US,D,20240610,000000,24.71,24.8183,24.68,24.7,76606,0
+QQQX.US,D,20240611,000000,24.64,24.785,24.58,24.77,55644,0
+QQQX.US,D,20240612,000000,24.95,25.1435,24.84,24.93,139984,0
+QQQX.US,D,20240613,000000,25.1,25.1161,25.035,25.05,100036,0
+QQQX.US,D,20240614,000000,24.66,24.83,24.66,24.66,97993,0
+QQQX.US,D,20240617,000000,24.64,24.65,24.51,24.63,294828,0
+QQQX.US,D,20240618,000000,24.64,24.6999,24.39,24.51,154184,0
+QQQX.US,D,20240620,000000,24.43,24.6,24.31,24.35,99275,0
+QQQX.US,D,20240621,000000,24.31,24.51,24.29,24.42,73573,0
+QQQX.US,D,20240624,000000,24.33,24.51,24.25,24.25,106465,0
+QQQX.US,D,20240625,000000,24.41,24.45,24.28,24.42,72589,0
+QQQX.US,D,20240626,000000,24.4,24.595,24.4,24.595,59552,0
+QQQX.US,D,20240627,000000,24.6,24.8,24.6,24.73,85588,0
+QQQX.US,D,20240628,000000,24.92,25.15,24.7897,25.08,263715,0
+QQQX.US,D,20240701,000000,25.19,25.19,24.9135,25.05,150273,0
+QQQX.US,D,20240702,000000,25.14,25.32,25.06,25.32,94790,0
+QQQX.US,D,20240703,000000,25.38,25.55,25.3,25.54,71397,0
+QQQX.US,D,20240705,000000,25.35,25.65,25.35,25.63,95030,0
+QQQX.US,D,20240708,000000,25.69,25.69,25.58,25.62,72281,0
+QQQX.US,D,20240709,000000,25.75,25.75,25.62,25.64,88024,0
+QQQX.US,D,20240710,000000,25.78,25.84,25.7,25.77,92648,0
+QQQX.US,D,20240711,000000,25.86,25.86,25.52,25.575,93099,0
+QQQX.US,D,20240712,000000,25.51,25.79,25.51,25.67,98146,0
+QQQX.US,D,20240715,000000,25.6,25.83,25.6,25.69,106418,0
+QQQX.US,D,20240716,000000,25.78,25.7863,25.34,25.62,214746,0
+QQQX.US,D,20240717,000000,25.05,25.28,25.05,25.13,109898,0
+QQQX.US,D,20240718,000000,25.09,25.1725,24.603,24.73,107654,0
+QQQX.US,D,20240719,000000,24.79,24.85,24.56,24.58,79345,0
+QQQX.US,D,20240722,000000,24.75,25.05,24.74,25.05,103660,0
+QQQX.US,D,20240723,000000,25.01,25.255,25.01,25.08,84254,0
+QQQX.US,D,20240724,000000,24.64,24.77,24.3602,24.4,136560,0
+QQQX.US,D,20240725,000000,24.31,24.4399,24,24.07,89447,0
+QQQX.US,D,20240726,000000,24.23,24.28,24.1,24.16,85556,0
+QQQX.US,D,20240729,000000,24.28,24.3,24.1711,24.22,62263,0
+QQQX.US,D,20240730,000000,24.37,24.48,23.95,24.09,84175,0
+QQQX.US,D,20240731,000000,24.5,24.74,24.4594,24.7,90837,0
+QQQX.US,D,20240801,000000,24.79,24.95,24.185,24.25,73831,0
+QQQX.US,D,20240802,000000,24.02,24.04,23.67,23.83,161686,0
+QQQX.US,D,20240805,000000,22.99,23.255,22.7601,23.06,201804,0
+QQQX.US,D,20240806,000000,23.1,23.71,23.1,23.49,158234,0
+QQQX.US,D,20240807,000000,23.84,24.02,23.33,23.35,139438,0
+QQQX.US,D,20240808,000000,23.59,23.8599,23.4216,23.6,108254,0
+QQQX.US,D,20240809,000000,23.64,23.88,23.59,23.83,43088,0
+QQQX.US,D,20240812,000000,23.76,24.05,23.76,23.86,95573,0
+QQQX.US,D,20240813,000000,24.13,24.36,24.13,24.28,82991,0
+QQQX.US,D,20240814,000000,24.44,24.44,24.1301,24.18,50895,0
+QQQX.US,D,20240815,000000,24.39,24.6,24.3202,24.54,60479,0
+QQQX.US,D,20240816,000000,24.33,24.75,24.33,24.67,102297,0
+QQQX.US,D,20240819,000000,24.63,24.78,24.56,24.76,93297,0
+QQQX.US,D,20240820,000000,24.75,24.9,24.64,24.64,105098,0
+QQQX.US,D,20240821,000000,24.73,24.88,24.6601,24.7,78780,0
+QQQX.US,D,20240822,000000,24.77,24.85,24.33,24.34,127297,0
+QQQX.US,D,20240823,000000,24.5,24.76,24.5,24.74,81468,0
+QQQX.US,D,20240826,000000,24.74,24.81,24.59,24.69,114465,0
+QQQX.US,D,20240827,000000,24.64,24.85,24.6,24.73,54892,0
+QQQX.US,D,20240828,000000,24.7,24.73,24.369,24.465,77917,0
+QQQX.US,D,20240829,000000,24.6,24.89,24.5,24.54,72039,0
+QQQX.US,D,20240830,000000,24.74,24.85,24.665,24.73,62879,0
+QQQX.US,D,20240903,000000,24.68,24.8,24.16,24.17,118000,0
+QQQX.US,D,20240904,000000,24.13,24.2,23.94,24.15,152710,0
+QQQX.US,D,20240905,000000,24.08,24.325,23.95,24.18,92572,0
+QQQX.US,D,20240906,000000,24.3,24.3,23.77,23.85,148199,0
+QQQX.US,D,20240909,000000,23.93,24.2799,23.85,24.02,73635,0
+QQQX.US,D,20240910,000000,24.02,24.32,23.9707,24.23,82113,0
+QQQX.US,D,20240911,000000,24.36,24.71,24.06,24.71,109537,0
+QQQX.US,D,20240912,000000,24.78,24.98,24.6,24.96,106920,0
+QQQX.US,D,20240913,000000,24.64,24.76,24.5,24.59,90004,0
+QQQX.US,D,20240916,000000,24.48,24.65,24.4623,24.47,65460,0
+QQQX.US,D,20240917,000000,24.58,24.824538,24.58,24.66,77235,0
+QQQX.US,D,20240918,000000,24.79,24.86,24.625,24.75,82211,0
+QQQX.US,D,20240919,000000,24.95,25.11,24.84,25.03,120035,0
+QQQX.US,D,20240920,000000,25.01,25.05,24.8163,24.94,69158,0
+QQQX.US,D,20240923,000000,25.05,25.11,24.86,24.92,127932,0
+QQQX.US,D,20240924,000000,25.02,25.02,24.85,24.95,113307,0
+QQQX.US,D,20240925,000000,24.94,25.115,24.91,24.94,102840,0
+QQQX.US,D,20240926,000000,25.15,25.15,24.9,25.01,123731,0
+QQQX.US,D,20240927,000000,24.93,25.01,24.74,24.8,222482,0
+QQQX.US,D,20240930,000000,24.8,25.16,24.8,25.12,208067,0
+QQQX.US,D,20241001,000000,25.21,25.2199,24.83,25,160991,0
+QQQX.US,D,20241002,000000,24.87,25.25,24.74,25.17,244527,0
+QQQX.US,D,20241003,000000,25.02,25.1434,24.88,24.97,78900,0
+QQQX.US,D,20241004,000000,25.28,25.2837,24.9601,25.03,98240,0
+QQQX.US,D,20241007,000000,25.03,25.4,24.76,24.76,140342,0
+QQQX.US,D,20241008,000000,24.98,25.23,24.98,25.18,112410,0
+QQQX.US,D,20241009,000000,25.31,25.5,25.25,25.32,141260,0
+QQQX.US,D,20241010,000000,25.39,25.39,25.1703,25.23,62415,0
+QQQX.US,D,20241011,000000,25.25,25.38,25.2201,25.24,92261,0
+QQQX.US,D,20241014,000000,25.44,25.4999,25.321,25.39,26659,0
+QQQX.US,D,20241015,000000,25.3,25.4174,25.16,25.2,69738,0
+QQQX.US,D,20241016,000000,25.19,25.3,25.1508,25.23,49328,0
+QQQX.US,D,20241017,000000,25.4,25.425,25.12,25.18,57059,0
+QQQX.US,D,20241018,000000,25.26,25.37,25.26,25.33,51091,0
+QQQX.US,D,20241021,000000,25.36,25.39,25.1401,25.3,37627,0
+QQQX.US,D,20241022,000000,25.28,25.42,25.16,25.39,81828,0
+QQQX.US,D,20241023,000000,25.44,25.44,25.0601,25.14,63502,0
+QQQX.US,D,20241024,000000,25.38,25.38,25.1725,25.29,61397,0
+QQQX.US,D,20241025,000000,25.39,25.57,25.3733,25.45,91922,0
+QQQX.US,D,20241028,000000,25.59,25.59,25.4,25.44,54771,0
+QQQX.US,D,20241029,000000,25.37,25.58,25.37,25.58,84282,0
+QQQX.US,D,20241030,000000,25.58,25.59,25.51,25.57,67632,0
+QQQX.US,D,20241031,000000,25.5,25.5,25.0764,25.15,78003,0
+QQQX.US,D,20241101,000000,25.21,25.32,25.11,25.19,48960,0
+QQQX.US,D,20241104,000000,25.13,25.19,24.91,25,105254,0
+QQQX.US,D,20241105,000000,25.08,25.31,25.08,25.27,57331,0
+QQQX.US,D,20241106,000000,25.56,25.725776,25.49,25.61,103333,0
+QQQX.US,D,20241107,000000,25.73,26.0746,25.59,26.07,113089,0
+QQQX.US,D,20241108,000000,26.09,26.27,26.075,26.24,85370,0
+QQQX.US,D,20241111,000000,26.31,26.32,26.1778,26.3,94302,0
+QQQX.US,D,20241112,000000,26.32,26.32,26.1601,26.26,75482,0
+QQQX.US,D,20241113,000000,26.3,26.3,26.1759,26.3,80707,0
+QQQX.US,D,20241114,000000,26.33,26.33,26.17,26.2,109975,0
+QQQX.US,D,20241115,000000,26.14,26.15,25.6,25.73,124977,0
+QQQX.US,D,20241118,000000,25.73,26.07,25.7,25.905,81266,0
+QQQX.US,D,20241119,000000,25.86,26.03,25.8,25.97,96855,0
+QQQX.US,D,20241120,000000,26.05,26.05,25.6,25.8,133283,0
+QQQX.US,D,20241121,000000,25.96,26.0679,25.6901,25.76,115015,0
+QQQX.US,D,20241122,000000,25.87,25.9,25.775,25.88,85629,0
+QQQX.US,D,20241125,000000,26.09,26.19,25.9122,25.99,89228,0
+QQQX.US,D,20241126,000000,26.1,26.212,26.0301,26.16,103633,0
+QQQX.US,D,20241127,000000,26.2,26.2,25.9701,26.12,95158,0
+QQQX.US,D,20241129,000000,26.18,26.38,26.13,26.38,49777,0
+QQQX.US,D,20241202,000000,26.38,26.7,26.36,26.68,85633,0
+QQQX.US,D,20241203,000000,26.69,26.85,26.68,26.84,179790,0
+QQQX.US,D,20241204,000000,27.02,27.0399,26.91,27,143126,0
+QQQX.US,D,20241205,000000,26.99,27.08,26.9333,27,115317,0
+QQQX.US,D,20241206,000000,27.04,27.24,26.9,27.18,70891,0
+QQQX.US,D,20241209,000000,27.34,27.34,27.01,27.1,89998,0
+QQQX.US,D,20241210,000000,27.28,27.33,26.993,27.11,90879,0
+QQQX.US,D,20241211,000000,27.24,27.49,27.24,27.45,84355,0
+QQQX.US,D,20241212,000000,27.39,27.5,27.1,27.17,95263,0
+QQQX.US,D,20241213,000000,26.89,26.99,26.51,26.74,152152,0
+QQQX.US,D,20241216,000000,26.8,26.9,26.8,26.9,109713,0
+QQQX.US,D,20241217,000000,26.98,26.98,26.62,26.78,76048,0
+QQQX.US,D,20241218,000000,26.87,26.9494,26.15,26.19,102606,0
+QQQX.US,D,20241219,000000,26.4,26.4233,26.0852,26.11,113356,0
+QQQX.US,D,20241220,000000,26.02,26.77,26,26.41,99280,0
+QQQX.US,D,20241223,000000,26.58,26.9199,26.5041,26.86,117385,0
+QQQX.US,D,20241224,000000,26.99,27.53,26.875,27.34,87989,0
+QQQX.US,D,20241226,000000,27.44,27.54,27.16,27.53,137113,0
+QQQX.US,D,20241227,000000,27.48,27.48,26.86,27.07,93183,0
+QQQX.US,D,20241230,000000,26.97,27.15,26.6664,27.13,183949,0
+QQQX.US,D,20241231,000000,27.33,27.4318,26.97,27.05,330701,0
+QQQX.US,D,20250102,000000,27.32,27.32,26.6507,26.87,96512,0
+QQQX.US,D,20250103,000000,27.21,27.21,26.795,27.03,136899,0
+QQQX.US,D,20250106,000000,27.25,27.5,27.2247,27.37,108414,0
+QQQX.US,D,20250107,000000,27.51,27.53,26.85,27.08,110487,0
+QQQX.US,D,20250108,000000,27.15,27.17,26.87,27,157757,0
+QQQX.US,D,20250110,000000,26.91,26.91,26.44,26.58,112358,0
+QQQX.US,D,20250113,000000,26.39,26.44,26.15,26.31,176480,0
+QQQX.US,D,20250114,000000,26.49,26.53,26.19,26.35,182896,0
+QQQX.US,D,20250115,000000,26.62,27.08,26.6,27.08,253641,0
+QQQX.US,D,20250116,000000,27.19,27.23,27,27.05,113322,0
+QQQX.US,D,20250117,000000,27.37,27.4022,27.2114,27.32,93014,0
+QQQX.US,D,20250121,000000,27.44,27.5899,27.2076,27.48,144339,0
+QQQX.US,D,20250122,000000,27.53,27.95,27.49,27.74,103254,0
+QQQX.US,D,20250123,000000,27.74,27.7746,27.5,27.77,81790,0
+QQQX.US,D,20250124,000000,27.84,27.8648,27.6008,27.74,112505,0
+QQQX.US,D,20250127,000000,27,27.3899,27,27.16,241249,0
+QQQX.US,D,20250128,000000,27.27,27.3722,27.145,27.35,151851,0
+QQQX.US,D,20250129,000000,27.48,27.48,27.186,27.3,85848,0
+QQQX.US,D,20250130,000000,27.38,27.48,27.0101,27.32,173800,0
+QQQX.US,D,20250131,000000,27.47,27.64,27.26,27.37,77771,0
+QQQX.US,D,20250203,000000,27.1,27.14,26.8201,27.05,136023,0
+QQQX.US,D,20250204,000000,27.05,27.13,27,27.06,127302,0
+QQQX.US,D,20250205,000000,27.05,27.2669,27,27.18,100727,0
+QQQX.US,D,20250206,000000,27.13,27.2189,27.02,27.11,105011,0
+QQQX.US,D,20250207,000000,27.19,27.37,26.8,26.87,105358,0
+QQQX.US,D,20250210,000000,27.06,27.1899,26.85,26.95,132516,0
+QQQX.US,D,20250211,000000,26.91,27.0486,26.88,26.99,102550,0
+QQQX.US,D,20250212,000000,26.88,27.08,26.8317,27.05,244273,0
+QQQX.US,D,20250213,000000,27.22,27.3,27.0837,27.14,175654,0
+QQQX.US,D,20250214,000000,27.21,27.285,27.13,27.25,139467,0
+QQQX.US,D,20250218,000000,27.35,27.37,27.2401,27.34,113998,0
+QQQX.US,D,20250219,000000,27.34,27.37,27.2533,27.34,103518,0
+QQQX.US,D,20250220,000000,27.43,27.5,27.26,27.28,123812,0
+QQQX.US,D,20250221,000000,27.44,27.44,26.845,26.89,107533,0
+QQQX.US,D,20250224,000000,26.95,27,26.47,26.47,131110,0
+QQQX.US,D,20250225,000000,26.53,26.6372,26.07,26.14,186678,0
+QQQX.US,D,20250226,000000,26.21,26.51,26.05,26.22,84397,0
+QQQX.US,D,20250227,000000,26.31,26.418,25.65,25.73,159546,0
+QQQX.US,D,20250228,000000,25.72,25.9144,25.57,25.91,168250,0
+QQQX.US,D,20250303,000000,26,26.05,25.32,25.41,160114,0
+QQQX.US,D,20250304,000000,25.3,25.42,24.9,25.12,239316,0
+QQQX.US,D,20250305,000000,25.32,25.5491,25.0001,25.52,622785,0
+QQQX.US,D,20250306,000000,25.35,25.4599,24.91,25,130353,0
+QQQX.US,D,20250307,000000,24.95,25.25,24.75,25.15,132495,0
+QQQX.US,D,20250310,000000,25.09,25.23,24.32,24.53,263850,0
+QQQX.US,D,20250311,000000,24.35,24.7238,24.08,24.21,211324,0
+QQQX.US,D,20250312,000000,24.74,24.93,24.3,24.53,143352,0
+QQQX.US,D,20250313,000000,24.59,24.8136,24.06,24.14,128927,0
+QQQX.US,D,20250314,000000,23.7,24.21,23.7,24.2,147424,0
+QQQX.US,D,20250317,000000,24.26,24.34,24.01,24.22,194318,0
+QQQX.US,D,20250318,000000,24.15,24.205,23.69,23.84,128919,0
+QQQX.US,D,20250319,000000,23.79,24.1884,23.79,23.96,215434,0
+QQQX.US,D,20250320,000000,23.95,24.22,23.8265,24.06,83662,0
+QQQX.US,D,20250321,000000,23.74,24.1809,23.74,23.98,84557,0
+QQQX.US,D,20250324,000000,24.2,24.5547,24.2,24.51,59568,0
+QQQX.US,D,20250325,000000,24.62,24.82,24.54,24.72,102826,0
+QQQX.US,D,20250326,000000,24.7,24.815,24.2,24.32,91715,0
+QQQX.US,D,20250327,000000,24.31,24.4332,24.0201,24.12,118586,0
+QQQX.US,D,20250328,000000,24.04,24.1765,23.61,23.71,126812,0
+QQQX.US,D,20250331,000000,23.46,23.75,21.71,23.75,417896,0
+QQQX.US,D,20250401,000000,23.75,23.96,23.615,23.86,204479,0
+QQQX.US,D,20250402,000000,23.71,24.18,23.5348,24.05,124433,0
+QQQX.US,D,20250403,000000,23.26,23.4799,23.0501,23.18,194341,0
+QQQX.US,D,20250404,000000,22.49,22.59,21.25,21.32,703879,0
+QQQX.US,D,20250407,000000,20.76,22.1017,20.34,20.94,484477,0
+QQQX.US,D,20250408,000000,21.85,22.42,20.91,21.31,396156,0
+QQQX.US,D,20250409,000000,21.4,23.6,21.1,23.47,497202,0
+QQQX.US,D,20250410,000000,23.39,23.51,21.985,22.48,252785,0
+QQQX.US,D,20250411,000000,22.67,23.07,22.3646,22.95,171146,0
+QQQX.US,D,20250414,000000,23.6,23.6,23.0159,23.2,130285,0
+QQQX.US,D,20250415,000000,23.34,23.42,23.1001,23.32,70739,0
+QQQX.US,D,20250416,000000,23.12,23.1599,22.3,22.6,103163,0
+QQQX.US,D,20250417,000000,22.7,22.7,22.27,22.38,222833,0
+QQQX.US,D,20250421,000000,22.06,22.2,21.63,21.76,199447,0
+QQQX.US,D,20250422,000000,22.15,22.44,22.0241,22.43,63586,0
+QQQX.US,D,20250423,000000,23.09,23.26,22.8,22.85,141801,0
+QQQX.US,D,20250424,000000,23.02,23.4227,22.8632,23.36,89175,0
+QQQX.US,D,20250425,000000,23.37,23.64,23.35,23.59,104362,0
+QQQX.US,D,20250428,000000,23.67,23.74,23.4,23.67,114454,0
+QQQX.US,D,20250429,000000,23.64,23.85,23.518,23.81,97323,0
+QQQX.US,D,20250430,000000,23.61,23.83,23.295,23.81,103680,0
+QQQX.US,D,20250501,000000,24.24,24.29,24.02,24.2,112667,0
+QQQX.US,D,20250502,000000,24.24,24.4599,24.24,24.28,120900,0
+QQQX.US,D,20250505,000000,24.15,24.28,24.0395,24.2,98116,0
+QQQX.US,D,20250506,000000,23.96,24.3,23.9,24.2,128815,0
+QQQX.US,D,20250507,000000,24.35,24.51,24.07,24.22,165170,0
+QQQX.US,D,20250508,000000,24.35,24.5,24.13,24.3,116609,0
+QQQX.US,D,20250509,000000,24.36,24.3983,24.15,24.31,80672,0
+QQQX.US,D,20250512,000000,24.97,24.97,24.67,24.84,146651,0
+QQQX.US,D,20250513,000000,24.91,25.04,24.8605,25.04,126157,0
+QQQX.US,D,20250514,000000,25.1,25.13,24.9507,25.13,102641,0
+QQQX.US,D,20250515,000000,25.12,25.12,24.9,25.01,132345,0
+QQQX.US,D,20250516,000000,25,25.14,24.86,25.08,90010,0
+QQQX.US,D,20250519,000000,24.76,25.08,24.76,25.03,91214,0
+QQQX.US,D,20250520,000000,25.09,25.09,24.8301,24.97,105129,0
+QQQX.US,D,20250521,000000,24.89,25.1,24.68,24.73,171266,0
+QQQX.US,D,20250522,000000,24.83,24.9184,24.685,24.82,84771,0
+QQQX.US,D,20250523,000000,24.56,24.6726,24.485,24.59,96310,0
+QQQX.US,D,20250527,000000,24.98,25.083,24.865,24.98,104551,0
+QQQX.US,D,20250528,000000,25.07,25.12,24.8266,24.88,105790,0
+QQQX.US,D,20250529,000000,25.32,25.32,24.96,25.17,171034,0
+QQQX.US,D,20250530,000000,25.17,25.25,25.01,25.24,145588,0
+QQQX.US,D,20250602,000000,25.23,25.4,25.162,25.38,82990,0
+QQQX.US,D,20250603,000000,25.38,25.415,25.212,25.39,116076,0
+QQQX.US,D,20250604,000000,25.39,25.5,25.31,25.4,82549,0
+QQQX.US,D,20250605,000000,25.4,25.5,25,25.13,115315,0
+QQQX.US,D,20250606,000000,25.61,26.14,25.48,25.98,827129,0
+QQQX.US,D,20250609,000000,26.31,26.32,26.02,26.02,230164,0
+QQQX.US,D,20250610,000000,26.22,26.2292,26.01,26.16,214529,0
+QQQX.US,D,20250611,000000,26.34,26.38,26.1175,26.28,146982,0
+QQQX.US,D,20250612,000000,26.28,26.37,26.1713,26.29,163543,0
+QQQX.US,D,20250613,000000,25.68,25.84,25.45,25.48,184468,0
+QQQX.US,D,20250616,000000,25.62,25.74,25.48,25.63,103832,0
+QQQX.US,D,20250617,000000,25.64,25.6899,25.34,25.37,157412,0
+QQQX.US,D,20250618,000000,25.52,25.5415,25.25,25.32,183256,0
+QQQX.US,D,20250620,000000,25.54,25.68,25.18,25.24,167440,0
+QQQX.US,D,20250623,000000,25.34,25.46,25.15,25.35,170554,0
+QQQX.US,D,20250624,000000,25.46,25.66,25.4101,25.63,94180,0
+QQQX.US,D,20250625,000000,25.89,25.9799,25.688,25.76,157682,0
+QQQX.US,D,20250626,000000,25.85,26.03,25.85,26,82706,0
+QQQX.US,D,20250627,000000,26.14,26.27,25.94,26.07,104191,0
+QQQX.US,D,20250630,000000,26.3,26.56,26.078,26.47,202030,0
+QQQX.US,D,20250701,000000,26.58,26.6,26.355,26.4,320832,0
+QQQX.US,D,20250702,000000,26.45,26.49,26.2678,26.3,155584,0
+QQQX.US,D,20250703,000000,26.41,26.5,26.3408,26.48,72980,0
+QQQX.US,D,20250707,000000,26.43,26.48,26.13,26.22,123788,0
+QQQX.US,D,20250708,000000,26.33,26.34,26.13,26.16,135249,0
+QQQX.US,D,20250709,000000,26.17,26.34,26.1101,26.29,194337,0
+QQQX.US,D,20250710,000000,26.34,26.39,26.13,26.26,100077,0
+QQQX.US,D,20250711,000000,26.24,26.26,26.19,26.24,136687,0
+QQQX.US,D,20250714,000000,26.27,26.27,26.164909,26.23,93190,0
+QQQX.US,D,20250715,000000,26.32,26.32,26.14,26.2,116965,0
+QQQX.US,D,20250716,000000,26.2,26.26,26.0343,26.2,166428,0
+QQQX.US,D,20250717,000000,26.19,26.35,26.1401,26.29,193617,0
+QQQX.US,D,20250718,000000,26.24,26.48,26.09,26.41,403427,0
+QQQX.US,D,20250721,000000,26.39,26.59,26.3815,26.5,124013,0
+QQQX.US,D,20250722,000000,26.5,26.5342,26.195,26.23,133670,0
+QQQX.US,D,20250723,000000,26.26,26.4296,26.25,26.35,178210,0
+QQQX.US,D,20250724,000000,26.61,26.61,26.2301,26.45,126227,0
+QQQX.US,D,20250725,000000,26.54,26.66,26.5,26.59,129400,0
+QQQX.US,D,20250728,000000,26.67,26.7,26.5718,26.59,125532,0
+QQQX.US,D,20250729,000000,26.68,26.72,26.535,26.62,83506,0
+QQQX.US,D,20250730,000000,26.69,26.6967,26.44,26.6,88853,0
+QQQX.US,D,20250731,000000,26.84,26.85,26.55,26.61,93062,0
+QQQX.US,D,20250801,000000,26.5,26.5,26.12,26.33,129111,0
+QQQX.US,D,20250804,000000,26.49,26.6,26.3001,26.6,110164,0
+QQQX.US,D,20250805,000000,26.7,26.74,26.45,26.51,46666,0
+QQQX.US,D,20250806,000000,26.51,26.74,26.4801,26.73,111745,0
+QQQX.US,D,20250807,000000,26.78,26.9299,26.692829,26.77,120451,0
+QQQX.US,D,20250808,000000,26.89,26.98,26.7526,26.97,90895,0
+QQQX.US,D,20250811,000000,26.98,27.0699,26.91,26.91,123857,0
+QQQX.US,D,20250812,000000,27,27.18,26.9417,27.17,90648,0
+QQQX.US,D,20250813,000000,27.33,27.33,27.095,27.15,86472,0
+QQQX.US,D,20250814,000000,27.1,27.18,27.055,27.12,83539,0
+QQQX.US,D,20250815,000000,27.12,27.1425,27,27,60805,0
+QQQX.US,D,20250818,000000,27,27.1078,26.87,26.91,87139,0
+QQQX.US,D,20250819,000000,26.94,26.955,26.66,26.72,79457,0
+QQQX.US,D,20250820,000000,26.66,26.71,26.2801,26.49,141025,0
+QQQX.US,D,20250821,000000,26.48,26.525,26.28,26.38,69365,0
+QQQX.US,D,20250822,000000,26.38,26.8969,26.38,26.73,76699,0
+QQQX.US,D,20250825,000000,26.82,26.865,26.6401,26.82,86516,0
+QQQX.US,D,20250826,000000,26.85,26.9525,26.819,26.93,112298,0
+QQQX.US,D,20250827,000000,26.99,27.01,26.8301,27.01,61835,0
+QQQX.US,D,20250828,000000,27.01,27.09,26.96,27.07,90108,0
+QQQX.US,D,20250829,000000,27.06,27.0699,26.6701,26.91,85251,0
+QQQX.US,D,20250902,000000,26.7,26.8,26.61,26.79,80990,0
+QQQX.US,D,20250903,000000,26.96,26.99,26.79,26.98,80661,0
+QQQX.US,D,20250904,000000,27.08,27.29,26.95,27.28,115341,0
+QQQX.US,D,20250905,000000,27.39,27.45,27.1,27.24,103304,0
+QQQX.US,D,20250908,000000,27.41,27.44,27.281,27.37,119114,0
+QQQX.US,D,20250909,000000,27.42,27.42,27.2301,27.36,102519,0
+QQQX.US,D,20250910,000000,27.42,27.49,27.3438,27.4,109503,0
+QQQX.US,D,20250911,000000,27.49,27.63,27.461,27.53,53997,0
+QQQX.US,D,20250912,000000,27.53,27.655,27.53,27.65,83802,0
+QQQX.US,D,20250915,000000,27.24,27.36,27.1,27.23,77803,0
+QQQX.US,D,20250916,000000,27.34,27.4,27.07,27.09,196649,0
+QQQX.US,D,20250917,000000,27.09,27.16,26.87,27.02,100855,0
+QQQX.US,D,20250918,000000,27.15,27.22,27.05,27.12,103687,0
+QQQX.US,D,20250919,000000,27.19,27.3,27.0531,27.22,75077,0
+QQQX.US,D,20250922,000000,27.17,27.4934,27.15,27.49,103614,0
+QQQX.US,D,20250923,000000,27.35,27.5,27.2501,27.37,78811,0
+QQQX.US,D,20250924,000000,27.47,27.47,27.02,27.23,57602,0
+QQQX.US,D,20250925,000000,27.19,27.3599,26.9,27.21,70169,0
+QQQX.US,D,20250926,000000,27.1,27.2773,26.98,27.22,59394,0
+QQQX.US,D,20250929,000000,27.25,27.38,27.13,27.15,70428,0
+QQQX.US,D,20250930,000000,27.17,27.46,27.075,27.46,155235,0
+QQQX.US,D,20251001,000000,27.44,27.7,27.3,27.58,202861,0
+QQQX.US,D,20251002,000000,27.62,27.68,27.38,27.58,129887,0
+QQQX.US,D,20251003,000000,27.41,27.605,27.4,27.46,103396,0
+QQQX.US,D,20251006,000000,27.51,27.71,27.48,27.5,71975,0
+QQQX.US,D,20251007,000000,27.74,27.9,27.15,27.66,155844,0
+QQQX.US,D,20251008,000000,27.88,27.88,27.17,27.75,333331,0
+QQQX.US,D,20251009,000000,27.84,27.84,27.45,27.66,143445,0
+QQQX.US,D,20251010,000000,27.66,27.846,26.9801,27.01,118967,0
+QQQX.US,D,20251013,000000,27.33,27.45,27.1451,27.4,104613,0
+QQQX.US,D,20251014,000000,27.3,27.49,27.07,27.37,94336,0
+QQQX.US,D,20251015,000000,27.64,27.7,27.32,27.5,65058,0
+QQQX.US,D,20251016,000000,27.57,27.74,27.37,27.52,75417,0
+QQQX.US,D,20251017,000000,27.52,27.62,27.31,27.5,62149,0
+QQQX.US,D,20251020,000000,27.64,27.7758,27.582,27.71,76743,0
+QQQX.US,D,20251021,000000,27.72,27.9,27.69,27.78,90452,0
+QQQX.US,D,20251022,000000,27.89,27.9,27.52,27.7,70379,0
+QQQX.US,D,20251023,000000,27.82,27.88,27.5601,27.84,32621,0
+QQQX.US,D,20251024,000000,28,28.1,27.9301,28.08,70816,0
+QQQX.US,D,20251027,000000,28.38,28.38,28.165,28.33,107509,0
+QQQX.US,D,20251028,000000,28.42,28.5,28.32,28.4,84750,0
+QQQX.US,D,20251029,000000,28.45,28.5,28.27,28.38,80327,0
+QQQX.US,D,20251030,000000,28.21,28.4876,28.11,28.15,64973,0
+QQQX.US,D,20251031,000000,28.27,28.45,28.17,28.29,67642,0
+QQQX.US,D,20251103,000000,28.48,28.48,28.27,28.34,66704,0
+QQQX.US,D,20251104,000000,28.15,28.2,27.92,27.98,59358,0
+QQQX.US,D,20251105,000000,28.16,28.3153,28,28.17,90712,0
+QQQX.US,D,20251106,000000,28.11,28.2871,27.7,27.74,67529,0
+QQQX.US,D,20251107,000000,27.73,27.73,27.21,27.53,108812,0
+QQQX.US,D,20251110,000000,27.91,27.9998,27.76,27.99,74210,0
+QQQX.US,D,20251111,000000,28.11,28.12,27.81,28.11,72530,0
+QQQX.US,D,20251112,000000,28.15,28.16,27.83,28.01,75121,0
+QQQX.US,D,20251113,000000,27.78,27.91,27.36,27.41,93751,0
+QQQX.US,D,20251114,000000,27.3,27.61,27.09,27.53,123409,0
+QQQX.US,D,20251117,000000,27.54,27.6999,27.12,27.295,81800,0
+QQQX.US,D,20251118,000000,27.27,27.33,26.81,26.88,132905,0
+QQQX.US,D,20251119,000000,26.91,27.28,26.9,27.15,76820,0
+QQQX.US,D,20251120,000000,27.66,27.66,26.52,26.54,124858,0
+QQQX.US,D,20251121,000000,26.6,26.92,26.3,26.79,130834,0
+QQQX.US,D,20251124,000000,27,27.4899,26.8301,27.34,64911,0
+QQQX.US,D,20251125,000000,27.37,27.77,27.08,27.56,67300,0
+QQQX.US,D,20251126,000000,27.74,27.9401,27.6075,27.93,52449,0
+QQQX.US,D,20251128,000000,28,28.14,27.9285,28.14,32525,0
+QQQX.US,D,20251201,000000,27.97,28.1199,27.8685,27.98,55279,0
+QQQX.US,D,20251202,000000,28.1,28.23,28.0171,28.19,89330,0
+QQQX.US,D,20251203,000000,28.19,28.26,28.03,28.24,86403,0
+QQQX.US,D,20251204,000000,28.3,28.34,28.17,28.32,106240,0
+QQQX.US,D,20251205,000000,28.4,28.5932,28.3685,28.59,109031,0
+QQQX.US,D,20251208,000000,28.56,28.57,28.1802,28.41,76766,0
+QQQX.US,D,20251209,000000,28.46,28.5169,28.355,28.49,51658,0
+QQQX.US,D,20251210,000000,28.49,28.62,28.31,28.55,69552,0
+QQQX.US,D,20251211,000000,28.47,28.56,28.1601,28.31,117298,0
+QQQX.US,D,20251212,000000,28.31,28.4,27.865,27.99,77301,0
+QQQX.US,D,20251215,000000,27.74,27.805,27.5,27.59,83009,0
+QQQX.US,D,20251216,000000,27.59,27.71,27.48,27.59,74777,0
+QQQX.US,D,20251217,000000,27.68,27.71,27.36,27.36,109775,0
+QQQX.US,D,20251218,000000,27.54,27.85,27.54,27.81,90120,0
+QQQX.US,D,20251219,000000,27.9,28.18,27.9,28.17,88852,0
+QQQX.US,D,20251222,000000,28.39,28.39,28.135,28.27,68228,0
+QQQX.US,D,20251223,000000,28.27,28.49,28.2,28.415,68223,0
+QQQX.US,D,20251224,000000,28.48,28.5699,28.45,28.515,36680,0
+QQQX.US,D,20251226,000000,28.63,28.63,28.49,28.525,51273,0
+QQQX.US,D,20251229,000000,28.46,28.47,28.25,28.4,59084,0
+QQQX.US,D,20251230,000000,28.49,28.69,28.4,28.62,185091,0
+QQQX.US,D,20251231,000000,28.8,28.8,28.42,28.52,259186,0
+QQQX.US,D,20260102,000000,28.73,28.81,28.29,28.46,132444,0
+QQQX.US,D,20260105,000000,28.67,28.7799,28.32,28.49,152782,0
+QQQX.US,D,20260106,000000,28.5,28.68,28.46,28.59,96326,0
+QQQX.US,D,20260107,000000,28.75,28.75,27.99,28.49,181198,0
+QQQX.US,D,20260108,000000,28.59,28.59,28.35,28.41,69371,0
+QQQX.US,D,20260109,000000,28.53,28.65,28.47,28.58,62765,0
+QQQX.US,D,20260112,000000,28.45,28.5999,28.43,28.54,123131,0
+QQQX.US,D,20260113,000000,28.68,28.73,28.39,28.57,133295,0
+QQQX.US,D,20260114,000000,28.56,28.64,28.31,28.55,153907,0
+QQQX.US,D,20260115,000000,28.79,28.79,28.28,28.41,150993,0
+QQQX.US,D,20260116,000000,28.55,28.55,28.2183,28.26,400843,0
+QQQX.US,D,20260120,000000,28.05,28.06,27.7189,27.86,119301,0
+QQQX.US,D,20260121,000000,27.96,28.18,27.773,28.12,196427,0
+QQQX.US,D,20260122,000000,28.29,28.3145,28.1489,28.19,86331,0
+QQQX.US,D,20260123,000000,28.26,28.39,28.195,28.37,70315,0
+QQQX.US,D,20260126,000000,28.44,28.5,28.34,28.42,117263,0
+QQQX.US,D,20260127,000000,28.48,28.62,28.454,28.53,69119,0
+QQQX.US,D,20260128,000000,28.66,28.71,28.44,28.455,75417,0
+QQQX.US,D,20260129,000000,28.32,28.36,28.0144,28.26,85844,0
+QQQX.US,D,20260130,000000,28.18,28.25,27.86,28.05,121170,0
+QQQX.US,D,20260202,000000,27.98,28.33,27.98,28.25,49996,0
+QQQX.US,D,20260203,000000,28.21,28.27,27.7,27.76,112935,0
+QQQX.US,D,20260204,000000,27.66,27.77,27.17,27.37,137812,0
+QQQX.US,D,20260205,000000,27.23,27.2799,26.91,27.07,201589,0
+QQQX.US,D,20260206,000000,27.2,27.57,27.1,27.52,121560,0
+QQQX.US,D,20260209,000000,27.61,28.035,27.47,27.88,103006,0
+QQQX.US,D,20260210,000000,27.9,28.0798,27.7,27.86,98074,0
+QQQX.US,D,20260211,000000,27.91,28.03,27.85,28.01,76395,0
+QQQX.US,D,20260212,000000,28.07,28.18,27.49,27.56,66263,0
+QQQX.US,D,20260213,000000,27.59,27.65,27.38,27.485,81738,0
+QQQX.US,D,20260217,000000,27.51,27.58,27.1075,27.325,128555,0
+QQQX.US,D,20260218,000000,27.53,27.66,27.4,27.6,72078,0
diff --git a/daily/us/nasdaq stocks/2/qums.us.txt b/daily/us/nasdaq stocks/2/qums.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38657f299ed09adc47d7615db0dce20baa8e8b41
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qums.us.txt	
@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QUMS.US,D,20251001,000000,9.95,9.95,9.94,9.94,510129,0
+QUMS.US,D,20251002,000000,9.939,9.945,9.92,9.93,718143,0
+QUMS.US,D,20251003,000000,9.95,9.95,9.93,9.94,522693,0
+QUMS.US,D,20251006,000000,9.94,9.9487,9.94,9.94,164591,0
+QUMS.US,D,20251007,000000,9.95,9.95,9.94,9.95,1702,0
+QUMS.US,D,20251008,000000,9.95,9.96,9.945,9.95,202621,0
+QUMS.US,D,20251009,000000,10.23,10.23,9.94,9.97,6324,0
+QUMS.US,D,20251010,000000,9.96,9.99,9.96,9.98,11306,0
+QUMS.US,D,20251013,000000,9.9504,9.975,9.9504,9.975,37273,0
+QUMS.US,D,20251014,000000,9.98,9.98,9.95,9.975,413310,0
+QUMS.US,D,20251015,000000,10,10,9.965,9.97,108320,0
+QUMS.US,D,20251016,000000,9.97,9.98,9.97,9.98,188890,0
+QUMS.US,D,20251017,000000,9.98,9.99,9.98,9.98,24346,0
+QUMS.US,D,20251020,000000,10,10,9.96,9.97,5847,0
+QUMS.US,D,20251021,000000,9.99,9.99,9.97,9.97,246,0
+QUMS.US,D,20251022,000000,9.98,9.98,9.975,9.975,2836,0
+QUMS.US,D,20251023,000000,9.98,9.98,9.97,9.98,4516,0
+QUMS.US,D,20251024,000000,9.975,9.975,9.97,9.97,542,0
+QUMS.US,D,20251027,000000,9.98,9.98,9.97,9.97,143616,0
+QUMS.US,D,20251028,000000,9.97,9.97,9.97,9.97,50264,0
+QUMS.US,D,20251029,000000,9.97,9.98,9.97,9.98,99994,0
+QUMS.US,D,20251030,000000,9.98,9.98,9.97,9.97,1160,0
+QUMS.US,D,20251103,000000,9.97,9.97,9.97,9.97,13258,0
+QUMS.US,D,20251106,000000,9.98,9.98,9.97,9.975,110945,0
+QUMS.US,D,20251117,000000,9.98,9.99,9.98,9.99,49654,0
+QUMS.US,D,20251124,000000,9.99,9.99,9.99,9.99,100009,0
+QUMS.US,D,20251125,000000,9.99,9.99,9.99,9.99,100005,0
+QUMS.US,D,20251202,000000,9.99,9.99,9.99,9.99,200,0
+QUMS.US,D,20251204,000000,10,10,10,10,100009,0
+QUMS.US,D,20251208,000000,9.98,9.98,9.98,9.98,111,0
+QUMS.US,D,20251211,000000,10,10,10,10,50008,0
+QUMS.US,D,20251216,000000,10,10,10,10,199910,0
+QUMS.US,D,20251219,000000,10,10,10,10,4007,0
+QUMS.US,D,20251229,000000,10,10,10,10,7325,0
+QUMS.US,D,20251231,000000,10.01,10.01,10.01,10.01,831,0
+QUMS.US,D,20260105,000000,10.02,10.02,10.02,10.02,50009,0
+QUMS.US,D,20260107,000000,10.01,10.01,10,10,3946,0
+QUMS.US,D,20260108,000000,10.01,10.01,10.01,10.01,15016,0
+QUMS.US,D,20260112,000000,10.01,10.01,10.01,10.01,3295,0
+QUMS.US,D,20260113,000000,10.02,10.02,10.02,10.02,10010,0
+QUMS.US,D,20260120,000000,10.02,10.03,10.02,10.03,2278,0
+QUMS.US,D,20260122,000000,10.03,10.08,10.03,10.08,25059,0
+QUMS.US,D,20260123,000000,10.04,10.04,10.03,10.03,2306,0
+QUMS.US,D,20260127,000000,10.05,10.09,10.05,10.09,2045,0
+QUMS.US,D,20260128,000000,10.06,10.1,10.05,10.1,1907,0
+QUMS.US,D,20260129,000000,10.06,10.1,10.05,10.09,10194,0
+QUMS.US,D,20260130,000000,10.07,10.1,10.07,10.09,2155,0
+QUMS.US,D,20260202,000000,10.07,10.08,10.07,10.08,1731,0
+QUMS.US,D,20260203,000000,10.075,10.1,10.07,10.09,81920,0
+QUMS.US,D,20260204,000000,10.13,10.13,10.06,10.08,110015,0
+QUMS.US,D,20260205,000000,10.15,10.15,10.05,10.05,7232,0
+QUMS.US,D,20260206,000000,10.15,10.15,10.06,10.06,9520,0
+QUMS.US,D,20260209,000000,10.15,10.15,10.06,10.06,5899,0
+QUMS.US,D,20260210,000000,10.15,10.15,10.06,10.06,5254,0
+QUMS.US,D,20260211,000000,10.06,10.06,10.06,10.06,4439,0
+QUMS.US,D,20260212,000000,10.06,10.0734,10.05,10.0734,54201,0
+QUMS.US,D,20260213,000000,10.07,10.07,10.07,10.07,5058,0
+QUMS.US,D,20260217,000000,10.07,10.07,10.07,10.07,54689,0
+QUMS.US,D,20260218,000000,10.06,10.06,10.06,10.06,5601,0
diff --git a/daily/us/nasdaq stocks/2/rapt.us.txt b/daily/us/nasdaq stocks/2/rapt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d39bf8dad600b1e3072ae57e57fd351c75605f07
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rapt.us.txt	
@@ -0,0 +1,1583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAPT.US,D,20191031,000000,98,104,94.8,104,30833.75,0
+RAPT.US,D,20191101,000000,103.2,103.2,96.24,101.6,3705.75,0
+RAPT.US,D,20191104,000000,104,104,96.96,98.4,2484,0
+RAPT.US,D,20191105,000000,98.72,127.68,97.4296,115.92,15084.375,0
+RAPT.US,D,20191106,000000,116.08,126.066,113.201,120,5225.375,0
+RAPT.US,D,20191107,000000,120.16,179.6,113.667,178.16,9390.125,0
+RAPT.US,D,20191108,000000,188.56,336,184.24,224.8,74308.375,0
+RAPT.US,D,20191111,000000,200,200,151.68,156.8,15455.125,0
+RAPT.US,D,20191112,000000,154.8,189.68,147.2,174,17473.875,0
+RAPT.US,D,20191113,000000,177.2,187.12,156,163.04,7890.75,0
+RAPT.US,D,20191114,000000,164.929,179.584,154,169.44,4612.375,0
+RAPT.US,D,20191115,000000,168.96,202.72,151.792,157.44,7263.625,0
+RAPT.US,D,20191118,000000,153.68,159.2,131.92,142.32,8775.25,0
+RAPT.US,D,20191119,000000,139.36,146.4,122,142.32,3707,0
+RAPT.US,D,20191120,000000,142.32,174.879,141.76,169.92,9956.875,0
+RAPT.US,D,20191121,000000,172,172,157.52,165.6,2636.5,0
+RAPT.US,D,20191122,000000,166.16,168.449,158.279,163.92,2405,0
+RAPT.US,D,20191125,000000,169.6,246.08,168.133,235.76,42220.75,0
+RAPT.US,D,20191126,000000,241.6,242,195.04,218.08,20528.375,0
+RAPT.US,D,20191127,000000,219.28,223.6,202.288,213.356,5072.375,0
+RAPT.US,D,20191129,000000,212.8,213.582,204,207.28,1576.375,0
+RAPT.US,D,20191202,000000,204.56,222.32,169.533,173.84,8683.125,0
+RAPT.US,D,20191203,000000,181.6,202.09,176,199.6,8594.625,0
+RAPT.US,D,20191204,000000,223.92,251.712,216,220.24,25642.5,0
+RAPT.US,D,20191205,000000,216,231.04,208,209.6,9061.375,0
+RAPT.US,D,20191206,000000,211.92,221.884,193.299,196.8,9391,0
+RAPT.US,D,20191209,000000,197.12,212.8,193.12,201.04,6380.5,0
+RAPT.US,D,20191210,000000,207.12,209.885,194.08,197.84,7557.25,0
+RAPT.US,D,20191211,000000,198.08,204,182.96,183.12,6808.375,0
+RAPT.US,D,20191212,000000,183.04,196.852,168,173.44,12525.5,0
+RAPT.US,D,20191213,000000,173.2,191.52,172.8,189.76,5999.125,0
+RAPT.US,D,20191216,000000,189.76,203.52,189.76,198.08,8861.5,0
+RAPT.US,D,20191217,000000,193.36,195.92,179.84,184,9891.625,0
+RAPT.US,D,20191218,000000,183.84,195.2,174.4,195.2,9625.75,0
+RAPT.US,D,20191219,000000,196.32,201.52,188.16,200,4474.875,0
+RAPT.US,D,20191220,000000,200,228.8,196.4,219.36,37914.375,0
+RAPT.US,D,20191223,000000,223.2,287.2,223.2,244,24081.125,0
+RAPT.US,D,20191224,000000,244.8,263.52,244,246.24,3837.125,0
+RAPT.US,D,20191226,000000,249.885,255.999,209.36,214.16,9797.125,0
+RAPT.US,D,20191227,000000,217.68,232.715,214.48,229.36,4857.875,0
+RAPT.US,D,20191230,000000,228.64,228.64,209.6,212.64,4919.875,0
+RAPT.US,D,20191231,000000,211.04,224.64,208.08,220.88,12197.125,0
+RAPT.US,D,20200102,000000,225.6,239.92,221.303,239.12,6830.75,0
+RAPT.US,D,20200103,000000,239.6,239.6,220.8,236.64,6399.75,0
+RAPT.US,D,20200106,000000,234.16,249.672,222.294,242.4,7399.125,0
+RAPT.US,D,20200107,000000,245.2,252,234.48,247.2,7191.25,0
+RAPT.US,D,20200108,000000,241.92,245.6,216,228.24,10373.75,0
+RAPT.US,D,20200109,000000,227.28,228.399,212.651,221.44,8219.625,0
+RAPT.US,D,20200110,000000,222.4,230.885,212.8,225.44,7437,0
+RAPT.US,D,20200113,000000,225.84,237.48,214.48,226.8,12249.125,0
+RAPT.US,D,20200114,000000,226.4,250.4,216.16,250.32,6592.875,0
+RAPT.US,D,20200115,000000,249.84,298.08,243.2,294,9495.125,0
+RAPT.US,D,20200116,000000,296.8,376.76,296.8,375.68,23081.5,0
+RAPT.US,D,20200117,000000,376.16,392.48,337.36,379.12,15720.125,0
+RAPT.US,D,20200121,000000,378,381.616,337.84,357.6,10984.625,0
+RAPT.US,D,20200122,000000,359.52,383.08,349.991,378.362,7463.125,0
+RAPT.US,D,20200123,000000,376.48,380.452,335.22,348.88,6598.875,0
+RAPT.US,D,20200124,000000,349.44,359.99,330.56,336.08,3590.125,0
+RAPT.US,D,20200127,000000,328.16,393.6,320.961,390.88,6640.75,0
+RAPT.US,D,20200128,000000,402.24,409.676,356.4,365.2,7084.75,0
+RAPT.US,D,20200129,000000,363.6,369.92,352.8,361.52,5562.375,0
+RAPT.US,D,20200130,000000,358,371.92,346.32,357.28,4389.625,0
+RAPT.US,D,20200131,000000,347.68,371.52,346.001,354.32,2530,0
+RAPT.US,D,20200203,000000,352,355.968,335.012,344.4,2837,0
+RAPT.US,D,20200204,000000,340.16,359.96,336,338.88,2063,0
+RAPT.US,D,20200205,000000,300.48,320,249.36,256,18018,0
+RAPT.US,D,20200206,000000,273.28,276.4,222.88,268.88,13348.125,0
+RAPT.US,D,20200207,000000,249.2,251.2,238.2,240.08,134363.25,0
+RAPT.US,D,20200210,000000,242.16,269.15,240,250.32,16927.375,0
+RAPT.US,D,20200211,000000,259.04,265.92,241.04,249.12,11853.25,0
+RAPT.US,D,20200212,000000,251.36,251.36,236.8,240.56,38024.25,0
+RAPT.US,D,20200213,000000,240,244.8,240,241.12,6907.375,0
+RAPT.US,D,20200214,000000,241.12,246.28,240,242.16,8290,0
+RAPT.US,D,20200218,000000,242.4,254.8,242.4,249.12,9755.25,0
+RAPT.US,D,20200219,000000,250.24,254.32,245.04,250.4,12155.25,0
+RAPT.US,D,20200220,000000,249.6,253.04,241.68,249.12,8326.875,0
+RAPT.US,D,20200221,000000,247.52,250.48,239.6,240,34646.625,0
+RAPT.US,D,20200224,000000,240,242.4,223.76,228,11403.25,0
+RAPT.US,D,20200225,000000,229.28,231.2,223.44,225.52,10979,0
+RAPT.US,D,20200226,000000,223.68,227.2,187.6,192.96,17380.125,0
+RAPT.US,D,20200227,000000,188.8,192.92,164.08,172.72,13539.625,0
+RAPT.US,D,20200228,000000,163.224,171.92,148,158.16,19448.125,0
+RAPT.US,D,20200302,000000,158.96,161.405,137.32,144.8,17534,0
+RAPT.US,D,20200303,000000,146.48,160,142.16,149.92,14293.25,0
+RAPT.US,D,20200304,000000,152.72,182.32,150.44,178.08,24134.125,0
+RAPT.US,D,20200305,000000,175.12,182.96,164,169.36,11076.375,0
+RAPT.US,D,20200306,000000,160.32,163.68,148.8,155.36,16630.75,0
+RAPT.US,D,20200309,000000,148,157.68,136.005,156,13323,0
+RAPT.US,D,20200310,000000,158.96,159.84,143.857,157.92,9071.875,0
+RAPT.US,D,20200311,000000,153.28,153.28,123.52,125.84,19932.5,0
+RAPT.US,D,20200312,000000,121.52,125.36,96.08,125.36,17561.75,0
+RAPT.US,D,20200313,000000,131.12,151.04,116.8,126,6441.625,0
+RAPT.US,D,20200316,000000,108.48,118.715,99.6,117.2,14539,0
+RAPT.US,D,20200317,000000,119.28,119.28,98.96,110.8,15318.875,0
+RAPT.US,D,20200318,000000,103.28,113.52,84.16,94.88,9226.125,0
+RAPT.US,D,20200319,000000,94.4,107.545,85.92,106.08,14057.625,0
+RAPT.US,D,20200320,000000,106.16,121.2,102.046,120.8,11966.5,0
+RAPT.US,D,20200323,000000,117.6,126.08,107.76,126.08,3749.875,0
+RAPT.US,D,20200324,000000,131.12,151.6,117.36,130.72,12287.375,0
+RAPT.US,D,20200325,000000,131.44,140,121.68,133.28,6064.625,0
+RAPT.US,D,20200326,000000,134.8,156.8,132.32,153.44,6991.125,0
+RAPT.US,D,20200327,000000,148.72,164.28,140.004,156.48,5862,0
+RAPT.US,D,20200330,000000,156.48,159.36,140.4,159.36,5148.5,0
+RAPT.US,D,20200331,000000,160.96,173.92,152.48,170.16,3366.875,0
+RAPT.US,D,20200401,000000,161.92,168.56,116.16,123.28,5805.125,0
+RAPT.US,D,20200402,000000,130.4,155.28,130.121,149.44,6171.75,0
+RAPT.US,D,20200403,000000,153.04,166.768,136.006,141.52,4012.125,0
+RAPT.US,D,20200406,000000,146.48,159.36,132.72,135.28,4689.875,0
+RAPT.US,D,20200407,000000,140.4,144.08,125.2,125.2,3983.625,0
+RAPT.US,D,20200408,000000,131.2,138.356,125.12,132.08,2879.75,0
+RAPT.US,D,20200409,000000,141.12,141.12,129.44,137.52,2779.5,0
+RAPT.US,D,20200413,000000,140,141.28,130.32,135.44,3780.875,0
+RAPT.US,D,20200414,000000,140,142.52,132.64,137.92,4730.25,0
+RAPT.US,D,20200415,000000,134.64,134.64,118.881,121.6,7293.5,0
+RAPT.US,D,20200416,000000,121.6,134.394,118.34,129.2,5455.25,0
+RAPT.US,D,20200417,000000,129.2,129.2,121.28,127.2,3125.25,0
+RAPT.US,D,20200420,000000,123.36,130.16,120.64,128.32,3002,0
+RAPT.US,D,20200421,000000,127.128,141.12,116.64,129.84,4895.125,0
+RAPT.US,D,20200422,000000,132.48,140.44,129.64,136.8,4960.875,0
+RAPT.US,D,20200423,000000,139.84,139.84,123.92,129.44,4912.125,0
+RAPT.US,D,20200424,000000,130.72,133.32,119.644,129.12,2476.5,0
+RAPT.US,D,20200427,000000,131.2,138,125.2,133.76,4832.25,0
+RAPT.US,D,20200428,000000,139.2,139.328,128,128.96,2458,0
+RAPT.US,D,20200429,000000,131.92,131.92,125.04,125.92,6678.125,0
+RAPT.US,D,20200430,000000,131.52,131.52,117.76,121.52,9560.625,0
+RAPT.US,D,20200501,000000,118,118.494,106.84,113.28,6502,0
+RAPT.US,D,20200504,000000,112.56,120,112.32,118,5293.5,0
+RAPT.US,D,20200505,000000,113.84,122.48,113.84,119.68,15935.125,0
+RAPT.US,D,20200506,000000,118,127.2,118,123.28,14357.25,0
+RAPT.US,D,20200507,000000,125.92,127.04,120.88,125.12,10040,0
+RAPT.US,D,20200508,000000,126.4,142.8,125.12,127.92,15867.125,0
+RAPT.US,D,20200511,000000,128.72,133.56,124.92,125.2,14206.125,0
+RAPT.US,D,20200512,000000,125.6,131.28,123.68,123.68,15650.875,0
+RAPT.US,D,20200513,000000,122.08,123.12,116.96,120.24,9986.375,0
+RAPT.US,D,20200514,000000,116.88,120,113.36,116.96,10114.375,0
+RAPT.US,D,20200515,000000,112.72,126.4,112.72,124.64,9858.5,0
+RAPT.US,D,20200518,000000,127.04,134.24,124.8,128.4,24463.25,0
+RAPT.US,D,20200519,000000,135.36,147.36,132.16,136.56,27086,0
+RAPT.US,D,20200520,000000,139.68,144,134.48,143.36,17715.625,0
+RAPT.US,D,20200521,000000,143.92,150,142.88,144.32,7826.25,0
+RAPT.US,D,20200522,000000,143.44,145.032,129.6,143.92,13949.5,0
+RAPT.US,D,20200526,000000,144.64,147.2,143.96,144.8,33702.125,0
+RAPT.US,D,20200527,000000,145.44,146,135.68,143.76,16097.5,0
+RAPT.US,D,20200528,000000,142.08,147.12,139.16,142.8,16404.625,0
+RAPT.US,D,20200529,000000,141.92,147.92,138.72,146.24,14149.375,0
+RAPT.US,D,20200601,000000,148,164.4,146.8,159.04,35675.75,0
+RAPT.US,D,20200602,000000,161.04,164.72,156.6,163.44,19655.5,0
+RAPT.US,D,20200603,000000,164.32,167.28,144.16,147.76,17343.75,0
+RAPT.US,D,20200604,000000,144.56,152.239,144.56,148.56,12955,0
+RAPT.US,D,20200605,000000,150.48,168.12,150.001,162,15850.125,0
+RAPT.US,D,20200608,000000,162.88,171.16,157.84,169.28,19843.125,0
+RAPT.US,D,20200609,000000,170.24,180.48,164.24,172.88,23312.625,0
+RAPT.US,D,20200610,000000,171.44,195.16,170,185.68,27828,0
+RAPT.US,D,20200611,000000,182.32,183.72,160.972,169.92,13999.25,0
+RAPT.US,D,20200612,000000,170.48,176.56,164.32,172.16,9923.875,0
+RAPT.US,D,20200615,000000,167.6,184,166.616,181.36,26940.75,0
+RAPT.US,D,20200616,000000,184,186.72,174.16,175.68,16490.5,0
+RAPT.US,D,20200617,000000,175.92,207.04,175.92,203.12,26864.25,0
+RAPT.US,D,20200618,000000,203.52,226.8,198.96,226.16,26994.5,0
+RAPT.US,D,20200619,000000,227.76,263.84,223.2,257.44,42262.125,0
+RAPT.US,D,20200622,000000,252.64,259.84,227.36,257.44,28498,0
+RAPT.US,D,20200623,000000,259.36,268.32,253.84,262.8,25988.625,0
+RAPT.US,D,20200624,000000,258.4,267.68,233.04,233.92,24981.875,0
+RAPT.US,D,20200625,000000,235.6,282.4,234.72,257.44,31400.875,0
+RAPT.US,D,20200626,000000,254.16,259.52,209.44,220.4,186827,0
+RAPT.US,D,20200629,000000,219.76,223.2,198.16,212.8,15157.25,0
+RAPT.US,D,20200630,000000,211.2,236,207.08,232.16,16975,0
+RAPT.US,D,20200701,000000,228.88,235.52,208.4,221.92,12091.5,0
+RAPT.US,D,20200702,000000,228.88,238.64,216.12,224.4,13052.25,0
+RAPT.US,D,20200706,000000,224.56,231.44,216,218.32,14690.625,0
+RAPT.US,D,20200707,000000,216.56,220.64,213.52,214.48,11154.25,0
+RAPT.US,D,20200708,000000,213.04,222.96,212.48,218.4,10355.125,0
+RAPT.US,D,20200709,000000,219.52,222.84,202.96,211.92,9699.125,0
+RAPT.US,D,20200710,000000,211.84,218.96,202.72,203.68,14190.875,0
+RAPT.US,D,20200713,000000,215.6,234.72,208.216,220.4,38933.125,0
+RAPT.US,D,20200714,000000,219.92,243.44,217.52,243.36,39630.25,0
+RAPT.US,D,20200715,000000,230.08,230.08,214.04,216.08,50212.875,0
+RAPT.US,D,20200716,000000,224.56,226.366,213.76,217.68,11233.625,0
+RAPT.US,D,20200717,000000,216.24,220.264,208.888,218.32,11917,0
+RAPT.US,D,20200720,000000,220.48,228.64,218.64,227.28,17405.5,0
+RAPT.US,D,20200721,000000,228,231.68,222.56,224.8,14991,0
+RAPT.US,D,20200722,000000,220.8,223.56,201.68,205.68,13140.625,0
+RAPT.US,D,20200723,000000,203.6,214.96,199.921,201.68,8811.625,0
+RAPT.US,D,20200724,000000,202.08,212.968,174.96,179.6,14822.75,0
+RAPT.US,D,20200727,000000,197.92,197.92,185.76,187.2,10654.875,0
+RAPT.US,D,20200728,000000,188.32,192.8,177.2,189.12,10031.75,0
+RAPT.US,D,20200729,000000,188.72,191.2,183.04,186.08,4320.375,0
+RAPT.US,D,20200730,000000,184.08,184.32,176.907,182.24,4531.125,0
+RAPT.US,D,20200731,000000,184.24,184.24,170.088,172.8,17924.875,0
+RAPT.US,D,20200803,000000,172.32,184.88,168.56,183.6,14053.125,0
+RAPT.US,D,20200804,000000,180.8,185.484,173.76,177.36,13979.25,0
+RAPT.US,D,20200805,000000,178.32,182.8,174.08,180,20321.25,0
+RAPT.US,D,20200806,000000,176.8,184.88,174.8,183.84,11127.875,0
+RAPT.US,D,20200807,000000,184.08,194.16,182.08,190.64,30458.75,0
+RAPT.US,D,20200810,000000,192,197.4,182.44,182.88,6507.125,0
+RAPT.US,D,20200811,000000,183.04,186.4,173.28,176.88,9813.625,0
+RAPT.US,D,20200812,000000,177.44,182.526,173.418,181.12,12281.625,0
+RAPT.US,D,20200813,000000,179.12,184.48,177.52,182.4,8765.75,0
+RAPT.US,D,20200814,000000,188.4,213.04,179.28,203.44,25383.875,0
+RAPT.US,D,20200817,000000,194,198.08,180.48,193.2,44953.375,0
+RAPT.US,D,20200818,000000,190.44,195.6,190.44,193.6,37923.125,0
+RAPT.US,D,20200819,000000,193.04,228,188.64,207.28,50109.125,0
+RAPT.US,D,20200820,000000,203.76,208.976,201.2,204.16,23685.625,0
+RAPT.US,D,20200821,000000,203.04,212.12,198.44,203.28,21012,0
+RAPT.US,D,20200824,000000,203.2,206.72,196.24,204.4,9900.5,0
+RAPT.US,D,20200825,000000,204,208.56,199.88,206.16,9779.75,0
+RAPT.US,D,20200826,000000,208.24,215.68,200.16,204.8,18675.625,0
+RAPT.US,D,20200827,000000,207.28,207.32,198.88,202.56,10103.75,0
+RAPT.US,D,20200828,000000,206.32,210.56,200.08,208.56,17768.625,0
+RAPT.US,D,20200831,000000,209.36,214.88,203.12,212.8,7066.75,0
+RAPT.US,D,20200901,000000,209.92,238.72,202.64,233.36,32784.625,0
+RAPT.US,D,20200902,000000,232.4,249.679,223.12,247.52,55144.375,0
+RAPT.US,D,20200903,000000,245.6,253.6,234.56,247.12,18652.5,0
+RAPT.US,D,20200904,000000,244,247.119,232.48,240.24,63551.875,0
+RAPT.US,D,20200908,000000,239.36,271.6,234.24,269.28,31382.5,0
+RAPT.US,D,20200909,000000,269.44,306.24,265.84,295.44,44436.125,0
+RAPT.US,D,20200910,000000,276.24,297.6,262,288.8,78772.375,0
+RAPT.US,D,20200911,000000,290.64,291.448,274.16,284.08,39364.5,0
+RAPT.US,D,20200914,000000,291.6,295.84,284.16,290.4,34096.75,0
+RAPT.US,D,20200915,000000,289.12,294.8,287.76,290.96,11117.75,0
+RAPT.US,D,20200916,000000,291.6,301.2,289.82,296.4,31566.25,0
+RAPT.US,D,20200917,000000,294.16,301.68,277.208,293.68,15934.375,0
+RAPT.US,D,20200918,000000,298.56,300.24,291.92,299.6,43812.75,0
+RAPT.US,D,20200921,000000,295.36,300.72,289.36,300,59380,0
+RAPT.US,D,20200922,000000,301.36,306.24,263.92,269.76,27559.625,0
+RAPT.US,D,20200923,000000,258,268.32,228.8,228.88,76295.125,0
+RAPT.US,D,20200924,000000,223.2,235.68,215.52,225.68,21611.75,0
+RAPT.US,D,20200925,000000,228.44,234.88,222.24,230,13310.375,0
+RAPT.US,D,20200928,000000,227.76,238.32,226.16,226.96,19743.75,0
+RAPT.US,D,20200929,000000,227.04,229.999,214.24,219.36,54905,0
+RAPT.US,D,20200930,000000,220.16,277.76,219.2,257.6,40990,0
+RAPT.US,D,20201001,000000,251.84,267.92,244.16,257.52,25970.375,0
+RAPT.US,D,20201002,000000,251.28,256.08,242.8,246.24,18085.5,0
+RAPT.US,D,20201005,000000,246.32,266.959,246.32,257.12,8689.125,0
+RAPT.US,D,20201006,000000,256.88,274.24,253.44,268.56,24879.5,0
+RAPT.US,D,20201007,000000,273.28,280.384,265.44,272,20485.125,0
+RAPT.US,D,20201008,000000,276,287.2,270.08,270.64,18494,0
+RAPT.US,D,20201009,000000,272.08,311.28,272.08,308.56,28768.75,0
+RAPT.US,D,20201012,000000,312.4,323.36,302.64,321.84,27037.625,0
+RAPT.US,D,20201013,000000,320.96,328.4,313.2,313.52,29707.75,0
+RAPT.US,D,20201014,000000,316.64,322.72,285.92,298.32,33209.875,0
+RAPT.US,D,20201015,000000,286.08,325.84,275.2,312.64,21912.125,0
+RAPT.US,D,20201016,000000,309.28,334.88,309.28,326.96,16567.625,0
+RAPT.US,D,20201019,000000,311.92,313.84,281.68,292.88,42439.5,0
+RAPT.US,D,20201020,000000,293.04,293.839,273.6,278,25667.375,0
+RAPT.US,D,20201021,000000,292,292.6,265.92,268.8,43161.125,0
+RAPT.US,D,20201022,000000,279.28,279.28,264.8,265.6,9790.875,0
+RAPT.US,D,20201023,000000,266.56,275.84,261.92,264.08,18230.875,0
+RAPT.US,D,20201026,000000,261.52,265.12,253.04,255.44,15645.75,0
+RAPT.US,D,20201027,000000,249.36,263.04,243.32,260.08,27721.625,0
+RAPT.US,D,20201028,000000,254,255.52,240.96,249.52,12768.875,0
+RAPT.US,D,20201029,000000,249.2,249.2,233.68,239.12,22683.375,0
+RAPT.US,D,20201030,000000,238.72,240.24,222.96,229.92,9233,0
+RAPT.US,D,20201102,000000,234,239.04,216.08,233.28,15482.875,0
+RAPT.US,D,20201103,000000,236.24,242.48,227.76,241.76,10758,0
+RAPT.US,D,20201104,000000,248,270.96,242,251.6,14498,0
+RAPT.US,D,20201105,000000,255.2,255.68,242.32,247.52,13420.125,0
+RAPT.US,D,20201106,000000,249.52,251.122,234.56,246.24,26406.875,0
+RAPT.US,D,20201109,000000,260.24,282.96,232,256.32,34058.125,0
+RAPT.US,D,20201110,000000,260.64,260.64,240.76,245.44,21252.75,0
+RAPT.US,D,20201111,000000,247.76,258.32,241.92,246.64,15228.25,0
+RAPT.US,D,20201112,000000,245.84,259.92,235.6,241.52,16543.125,0
+RAPT.US,D,20201113,000000,244,255,240.64,243.76,17366.25,0
+RAPT.US,D,20201116,000000,162,164,117.04,131.28,695660,0
+RAPT.US,D,20201117,000000,138.852,140.4,128,132.08,188494,0
+RAPT.US,D,20201118,000000,132.08,133.6,126,127.12,119674.375,0
+RAPT.US,D,20201119,000000,128.8,131.92,124.4,130.08,92759.5,0
+RAPT.US,D,20201120,000000,130.8,135.04,127.6,134.08,89755.5,0
+RAPT.US,D,20201123,000000,136.8,150,136,143.84,159924.5,0
+RAPT.US,D,20201124,000000,145.6,148.8,139.2,144.08,140413.5,0
+RAPT.US,D,20201125,000000,144.16,154,144.16,152.96,92590.75,0
+RAPT.US,D,20201127,000000,156.24,181.2,156.24,179.2,85147.375,0
+RAPT.US,D,20201130,000000,179.2,184.514,162.32,173.36,120717.375,0
+RAPT.US,D,20201201,000000,174.64,178.32,167.44,168.88,78928.75,0
+RAPT.US,D,20201202,000000,167.92,175.6,162.88,173.84,90918.875,0
+RAPT.US,D,20201203,000000,174.4,179.6,170.96,174.08,49080.125,0
+RAPT.US,D,20201204,000000,172,193.32,171.84,191.92,58328.75,0
+RAPT.US,D,20201207,000000,191.52,202.16,183.44,188.24,51156.25,0
+RAPT.US,D,20201208,000000,188.4,204.72,186.384,202.08,56371.25,0
+RAPT.US,D,20201209,000000,201.6,204.32,180.8,183.68,44539.625,0
+RAPT.US,D,20201210,000000,182.08,189.464,176.96,186.64,25141.375,0
+RAPT.US,D,20201211,000000,185.76,195.04,181.6,187.36,29845.25,0
+RAPT.US,D,20201214,000000,194.8,202,187.84,194.16,31199.375,0
+RAPT.US,D,20201215,000000,196.4,198.32,189.84,197.28,25809.25,0
+RAPT.US,D,20201216,000000,195.28,199.84,191.2,193.04,42132.5,0
+RAPT.US,D,20201217,000000,194.96,198.4,189.6,197.36,29190.375,0
+RAPT.US,D,20201218,000000,197.76,197.76,180.08,181.2,98558.25,0
+RAPT.US,D,20201221,000000,177.92,181.12,168.28,175.36,37545.875,0
+RAPT.US,D,20201222,000000,177.28,182,170.68,178.88,39086,0
+RAPT.US,D,20201223,000000,178.88,183.84,172,180.96,59929.75,0
+RAPT.US,D,20201224,000000,183.92,188.16,171.04,171.28,13771.375,0
+RAPT.US,D,20201228,000000,175.12,175.68,159.36,161.04,39865.125,0
+RAPT.US,D,20201229,000000,162.64,164.88,153.922,159.36,37326.25,0
+RAPT.US,D,20201230,000000,160.16,163.68,151.52,152,69983.5,0
+RAPT.US,D,20201231,000000,156.64,159.6,149.571,158,32932.25,0
+RAPT.US,D,20210104,000000,158,162.64,153.12,161.92,24230.25,0
+RAPT.US,D,20210105,000000,161.44,162.57,154.68,157.6,24429.5,0
+RAPT.US,D,20210106,000000,157.44,168.08,155.28,164.4,43053.875,0
+RAPT.US,D,20210107,000000,166.8,171.2,164.56,169.6,21436.625,0
+RAPT.US,D,20210108,000000,169.28,172.24,163.52,169.04,14707.375,0
+RAPT.US,D,20210111,000000,168,173.6,162.641,169.12,18477.625,0
+RAPT.US,D,20210112,000000,169.52,175.12,166.29,170.88,17636.375,0
+RAPT.US,D,20210113,000000,170.4,171.52,162.161,162.4,11952.875,0
+RAPT.US,D,20210114,000000,163.44,170.32,163.2,168.4,27704.25,0
+RAPT.US,D,20210115,000000,168.4,174,164.58,167.28,26801.25,0
+RAPT.US,D,20210119,000000,170.64,173.44,165.2,172.72,43909.875,0
+RAPT.US,D,20210120,000000,173.68,175.84,164.88,168.4,11604.375,0
+RAPT.US,D,20210121,000000,168.16,169.2,162.4,165.92,14871.25,0
+RAPT.US,D,20210122,000000,166,167.6,161.76,167.44,19157,0
+RAPT.US,D,20210125,000000,166.8,174.4,164.449,172.8,15932,0
+RAPT.US,D,20210126,000000,174.32,176,163.6,164.32,16982.75,0
+RAPT.US,D,20210127,000000,161.76,162.96,152.24,154.08,29257.25,0
+RAPT.US,D,20210128,000000,154.4,159.04,153.2,156.24,14963.875,0
+RAPT.US,D,20210129,000000,157,162.64,155.52,159.36,15959.25,0
+RAPT.US,D,20210201,000000,159.92,165.36,157.57,163.76,14982.25,0
+RAPT.US,D,20210202,000000,163.56,167.36,160.48,165.2,9643,0
+RAPT.US,D,20210203,000000,166,167.52,160.08,163.2,12766,0
+RAPT.US,D,20210204,000000,164.88,168.64,162.08,165.68,10274,0
+RAPT.US,D,20210205,000000,167.36,167.4,162.64,165.84,14352.625,0
+RAPT.US,D,20210208,000000,168.4,175.04,168.08,172.24,15490.25,0
+RAPT.US,D,20210209,000000,172,174.56,170,171.2,9875.875,0
+RAPT.US,D,20210210,000000,173.2,174.56,165.68,171.44,10538.25,0
+RAPT.US,D,20210211,000000,172,174.56,167.52,174.16,14164,0
+RAPT.US,D,20210212,000000,173.04,175.6,171.201,175.6,8909,0
+RAPT.US,D,20210216,000000,174.48,177.094,166.4,168.8,14925.75,0
+RAPT.US,D,20210217,000000,165.52,168.399,161.36,163.92,10689.375,0
+RAPT.US,D,20210218,000000,161.76,166.56,152.4,158.4,21544.875,0
+RAPT.US,D,20210219,000000,160.88,165.44,158.4,161.44,10463.25,0
+RAPT.US,D,20210222,000000,161.04,161.92,154,154.16,8912.375,0
+RAPT.US,D,20210223,000000,153.04,154.319,144.08,150.64,22206.625,0
+RAPT.US,D,20210224,000000,151.68,160.08,150.24,158.8,12951.375,0
+RAPT.US,D,20210225,000000,156.96,158.8,149.68,150.8,15379.875,0
+RAPT.US,D,20210226,000000,152.56,158.159,144.16,145.2,14958.875,0
+RAPT.US,D,20210301,000000,148.8,157.199,147.121,149.84,10954,0
+RAPT.US,D,20210302,000000,155.76,155.76,138.92,140.72,16438.75,0
+RAPT.US,D,20210303,000000,140,143.279,134.4,135.6,14999.25,0
+RAPT.US,D,20210304,000000,135.52,135.52,125.04,128,29825.875,0
+RAPT.US,D,20210305,000000,128.8,135.36,119.12,135.28,21324.125,0
+RAPT.US,D,20210308,000000,136.16,143.52,132.08,137.28,36199,0
+RAPT.US,D,20210309,000000,139.84,150.56,138.08,148.72,24547.5,0
+RAPT.US,D,20210310,000000,149.52,160,148.88,159.2,27760.125,0
+RAPT.US,D,20210311,000000,161.36,187.28,157.68,180.24,51695.75,0
+RAPT.US,D,20210312,000000,180.72,181.6,160.48,178.32,36603.75,0
+RAPT.US,D,20210315,000000,175.28,197.84,169.2,181.68,34058.75,0
+RAPT.US,D,20210316,000000,181.6,188.72,178.871,188,21601.5,0
+RAPT.US,D,20210317,000000,187.92,200,179.76,195.68,46107.625,0
+RAPT.US,D,20210318,000000,192.48,197.28,172.8,174.8,34243.25,0
+RAPT.US,D,20210319,000000,176.4,189.6,168.32,187.68,31544.875,0
+RAPT.US,D,20210322,000000,179.92,189.68,178.24,188.48,18800.625,0
+RAPT.US,D,20210323,000000,188.16,188.16,172.88,173.52,8825.25,0
+RAPT.US,D,20210324,000000,180.32,180.32,162.8,166.88,20556.875,0
+RAPT.US,D,20210325,000000,163.2,174.84,161.36,170.48,11026.75,0
+RAPT.US,D,20210326,000000,173.2,175.92,168,174.64,10498.375,0
+RAPT.US,D,20210329,000000,171.84,173.04,167.76,167.76,5972.875,0
+RAPT.US,D,20210330,000000,166,177.12,164.64,174.72,11716.5,0
+RAPT.US,D,20210331,000000,177.12,180.4,172.16,177.6,27299.875,0
+RAPT.US,D,20210401,000000,181.28,190.48,177.913,184,11311.375,0
+RAPT.US,D,20210405,000000,187.12,188.325,180.56,185.92,13903.75,0
+RAPT.US,D,20210406,000000,186.88,189.6,177.28,180.8,21762.375,0
+RAPT.US,D,20210407,000000,180.8,181.24,176,178.8,9925.25,0
+RAPT.US,D,20210408,000000,181.6,185.92,174.64,176.88,19347.25,0
+RAPT.US,D,20210409,000000,174.24,179.24,161.76,168.32,18905,0
+RAPT.US,D,20210412,000000,168.88,171.976,159.2,162.32,14257,0
+RAPT.US,D,20210413,000000,162.96,164.8,152.24,154.32,9913,0
+RAPT.US,D,20210414,000000,156.48,179.2,156.48,167.28,25448.75,0
+RAPT.US,D,20210415,000000,169.12,174.16,166.48,169.36,9160.5,0
+RAPT.US,D,20210416,000000,170.8,171.48,162.24,166.96,16456.875,0
+RAPT.US,D,20210419,000000,164.72,165.28,154,160.24,34161.375,0
+RAPT.US,D,20210420,000000,160.4,168.88,159.12,165.12,10758.75,0
+RAPT.US,D,20210421,000000,160.64,172.72,155.979,171.84,7765.125,0
+RAPT.US,D,20210422,000000,170.72,178,170.36,174.4,8847.25,0
+RAPT.US,D,20210423,000000,174.96,177.28,166.32,166.8,7344.125,0
+RAPT.US,D,20210426,000000,171.4,180,167.36,174.16,7988.375,0
+RAPT.US,D,20210427,000000,175.68,179.12,172.72,175.2,13460.5,0
+RAPT.US,D,20210428,000000,175.2,183.6,171.16,175.44,12638.125,0
+RAPT.US,D,20210429,000000,176.56,181.6,171.92,179.28,20827.5,0
+RAPT.US,D,20210430,000000,176.72,185.28,171.6,175.52,10203.875,0
+RAPT.US,D,20210503,000000,176.32,179.24,174.12,176.32,7255.25,0
+RAPT.US,D,20210504,000000,171.52,177.92,171.28,175.28,11402.875,0
+RAPT.US,D,20210505,000000,172.48,178.72,171.36,175.28,11123.75,0
+RAPT.US,D,20210506,000000,174.16,177.52,165.44,167.52,7601.375,0
+RAPT.US,D,20210507,000000,167.92,171.28,162.832,163.68,14070.25,0
+RAPT.US,D,20210510,000000,164.24,167.12,158,159.28,19736.75,0
+RAPT.US,D,20210511,000000,145.52,151.52,141.36,148,22757.25,0
+RAPT.US,D,20210512,000000,148.08,160.32,147.48,152.96,13729.75,0
+RAPT.US,D,20210513,000000,152.48,159.92,151.52,152.72,7832,0
+RAPT.US,D,20210514,000000,156.6,170.08,154.44,164.64,18662.75,0
+RAPT.US,D,20210517,000000,158.96,167.04,158.96,164.88,8691.875,0
+RAPT.US,D,20210518,000000,166.56,185.6,165.6,184.48,22944.875,0
+RAPT.US,D,20210519,000000,179.92,183.6,174.4,177.12,13851.75,0
+RAPT.US,D,20210520,000000,177.12,183.52,173.56,176.32,31314.125,0
+RAPT.US,D,20210521,000000,179.2,180,149.44,149.44,31259.375,0
+RAPT.US,D,20210524,000000,151.28,159.435,141.36,144.64,52007.5,0
+RAPT.US,D,20210525,000000,144.8,148.16,138.56,143.92,33180,0
+RAPT.US,D,20210526,000000,145.948,155.36,144.64,154,7318.5,0
+RAPT.US,D,20210527,000000,154.16,157.12,149.44,154.24,15725.5,0
+RAPT.US,D,20210528,000000,156.4,162.487,153.2,154.4,12783.875,0
+RAPT.US,D,20210601,000000,158.72,158.72,149.52,155.44,11090.375,0
+RAPT.US,D,20210602,000000,155.12,158.96,146,147.2,14832.875,0
+RAPT.US,D,20210603,000000,145.84,147.738,139.36,146.16,16284,0
+RAPT.US,D,20210604,000000,147.44,147.44,142.16,146.48,12719.625,0
+RAPT.US,D,20210607,000000,147.12,151.04,141.92,147.6,15398.625,0
+RAPT.US,D,20210608,000000,149.2,149.84,143.121,145.68,18347.375,0
+RAPT.US,D,20210609,000000,147.04,158.96,143.76,148.32,32094,0
+RAPT.US,D,20210610,000000,147.44,151.2,142.8,149.52,14509,0
+RAPT.US,D,20210611,000000,148.4,152.76,147.92,148.56,17759,0
+RAPT.US,D,20210614,000000,233.12,335.92,216,320.16,4461683.5,0
+RAPT.US,D,20210615,000000,346.08,346.08,275.6,281.52,698654.875,0
+RAPT.US,D,20210616,000000,274.4,274.72,248.4,256,438841.125,0
+RAPT.US,D,20210617,000000,247.28,273.741,247.056,267.2,129288.125,0
+RAPT.US,D,20210618,000000,261.04,282,261.04,276.56,125169.25,0
+RAPT.US,D,20210621,000000,289.2,289.28,272,283.76,79969.25,0
+RAPT.US,D,20210622,000000,285.2,289.12,272.32,277.84,40986.75,0
+RAPT.US,D,20210623,000000,285.84,292.664,274,278.56,38699.25,0
+RAPT.US,D,20210624,000000,278.88,288.008,274.08,279.52,22772.5,0
+RAPT.US,D,20210625,000000,287.269,287.269,274.56,277.2,140127.625,0
+RAPT.US,D,20210628,000000,277.2,278.88,256,265.44,69789.75,0
+RAPT.US,D,20210629,000000,266.48,271.84,259.76,266,29068.75,0
+RAPT.US,D,20210630,000000,265.84,271.9,252.4,254.32,36397.375,0
+RAPT.US,D,20210701,000000,254,257.6,241.68,246.08,48285.25,0
+RAPT.US,D,20210702,000000,253.12,257.68,242.76,253.84,27093.875,0
+RAPT.US,D,20210706,000000,253.52,253.68,242.88,251.92,36354.5,0
+RAPT.US,D,20210707,000000,257.44,257.6,240.08,256.16,31281.75,0
+RAPT.US,D,20210708,000000,249.12,271.84,244.912,269.6,36593.25,0
+RAPT.US,D,20210709,000000,255.24,271.84,255.24,269.84,24225.75,0
+RAPT.US,D,20210712,000000,268.24,272.8,260.8,265.36,31766.75,0
+RAPT.US,D,20210713,000000,262.16,266.52,249.92,251.44,35504.25,0
+RAPT.US,D,20210714,000000,257.6,257.6,237.96,242.72,66594,0
+RAPT.US,D,20210715,000000,241.84,245.84,232.64,239.84,44371.25,0
+RAPT.US,D,20210716,000000,243.28,247.28,236.161,238.88,47203.375,0
+RAPT.US,D,20210719,000000,234.32,266.64,233.32,263.76,37678.75,0
+RAPT.US,D,20210720,000000,265.64,272.88,255.12,268.16,36379.125,0
+RAPT.US,D,20210721,000000,265.28,273.52,257.6,273.2,16657.25,0
+RAPT.US,D,20210722,000000,272,274.8,254.8,257.2,99468.25,0
+RAPT.US,D,20210723,000000,257.36,260.16,249.68,257.36,13007.125,0
+RAPT.US,D,20210726,000000,254.48,258.56,245.12,253.04,12477.5,0
+RAPT.US,D,20210727,000000,253.04,253.6,243.36,247.28,16787.75,0
+RAPT.US,D,20210728,000000,248.96,256.48,245.04,250.4,22564,0
+RAPT.US,D,20210729,000000,250.32,258.56,243.92,249.52,15304.625,0
+RAPT.US,D,20210730,000000,249.04,251.52,244.08,245.36,19147,0
+RAPT.US,D,20210802,000000,244.16,251.2,244.16,248.16,31327.125,0
+RAPT.US,D,20210803,000000,251.2,259.12,244,248.72,48801.75,0
+RAPT.US,D,20210804,000000,246.24,258.08,245.12,256.32,31179.25,0
+RAPT.US,D,20210805,000000,255.28,269.68,255.12,268.08,25848,0
+RAPT.US,D,20210806,000000,259.64,268,256.24,262.32,19747.125,0
+RAPT.US,D,20210809,000000,262.56,268.48,259.08,262.64,14554.25,0
+RAPT.US,D,20210810,000000,263.28,264.16,254.64,258.24,18679.375,0
+RAPT.US,D,20210811,000000,249.52,264.56,248.88,264.56,21933.375,0
+RAPT.US,D,20210812,000000,270.32,284,252.56,257.12,85141,0
+RAPT.US,D,20210813,000000,256,264.4,250.64,256.8,28493.375,0
+RAPT.US,D,20210816,000000,256.56,256.56,243.76,246.88,12853,0
+RAPT.US,D,20210817,000000,247.36,257.68,241.68,256.96,12862.375,0
+RAPT.US,D,20210818,000000,258,261.6,249.28,250.32,20452.875,0
+RAPT.US,D,20210819,000000,251.92,257.36,237.76,238.96,14405.375,0
+RAPT.US,D,20210820,000000,236.96,243.4,233.52,239.52,20580.125,0
+RAPT.US,D,20210823,000000,243.92,261.76,240.8,249.44,45420.875,0
+RAPT.US,D,20210824,000000,252.32,259.76,242.16,255.36,31588.5,0
+RAPT.US,D,20210825,000000,251.12,261,251.04,257.76,22482.375,0
+RAPT.US,D,20210826,000000,259.44,266.72,254.8,257.36,23399,0
+RAPT.US,D,20210827,000000,255.84,267.52,252.56,256,33394.875,0
+RAPT.US,D,20210830,000000,254.32,261.24,250.595,256.72,28453.375,0
+RAPT.US,D,20210831,000000,256.56,262.8,252.76,261.6,22360.375,0
+RAPT.US,D,20210901,000000,262.32,287.04,260.24,282.4,45691.625,0
+RAPT.US,D,20210902,000000,279.68,287.04,279.28,286.08,26029.75,0
+RAPT.US,D,20210903,000000,285.92,291.84,279.28,288.08,16641.75,0
+RAPT.US,D,20210907,000000,284.88,300.64,284.358,289.76,27634.125,0
+RAPT.US,D,20210908,000000,288.32,298.4,280.081,288.4,30370.625,0
+RAPT.US,D,20210909,000000,284.16,300.4,282,288.64,29729.625,0
+RAPT.US,D,20210910,000000,286.24,292.88,275.44,281.12,39745.5,0
+RAPT.US,D,20210913,000000,283.76,285.92,275.2,278.32,27068.375,0
+RAPT.US,D,20210914,000000,283.28,300,281.2,297.44,94347.875,0
+RAPT.US,D,20210915,000000,293.36,304.48,290.8,299.68,42268.5,0
+RAPT.US,D,20210916,000000,300.4,311.92,299.04,310.64,39186.125,0
+RAPT.US,D,20210917,000000,312.8,325.36,304,315.76,147296.875,0
+RAPT.US,D,20210920,000000,307.84,311.84,280.48,287.28,36606.125,0
+RAPT.US,D,20210921,000000,287.28,296,281.84,282.88,27415.5,0
+RAPT.US,D,20210922,000000,282.96,286.96,274.96,278.56,36419.5,0
+RAPT.US,D,20210923,000000,278.88,278.88,269.68,273.76,33801.875,0
+RAPT.US,D,20210924,000000,272.32,278.64,265.36,274.96,32797,0
+RAPT.US,D,20210927,000000,273.44,287.84,270.48,276.8,34726.25,0
+RAPT.US,D,20210928,000000,281.36,295.6,265.92,271.2,23614.125,0
+RAPT.US,D,20210929,000000,271.92,275.84,257.76,258.8,23820.5,0
+RAPT.US,D,20210930,000000,260.64,270.96,243.76,248.4,171954.25,0
+RAPT.US,D,20211001,000000,246.8,257.76,238.72,255.84,31751.25,0
+RAPT.US,D,20211004,000000,252.8,263.68,244.4,252.16,43302.625,0
+RAPT.US,D,20211005,000000,258.4,258.4,242.32,248.8,38134,0
+RAPT.US,D,20211006,000000,243.88,253.92,236.24,241.68,25169.875,0
+RAPT.US,D,20211007,000000,242.16,248,234.32,244,43142.25,0
+RAPT.US,D,20211008,000000,244.4,250.48,238.48,247.12,20621.25,0
+RAPT.US,D,20211011,000000,246.24,251.56,242.16,246.32,31223,0
+RAPT.US,D,20211012,000000,246.32,250.794,237.24,237.68,17838.875,0
+RAPT.US,D,20211013,000000,237.52,244.96,236.16,242.64,13399.125,0
+RAPT.US,D,20211014,000000,245.52,259.2,242.48,258.4,39493.125,0
+RAPT.US,D,20211015,000000,261.36,265.76,252,263.2,20649.75,0
+RAPT.US,D,20211018,000000,264.4,266.88,245.36,252.32,50390.375,0
+RAPT.US,D,20211019,000000,253.6,258.12,247.04,256.8,24123.75,0
+RAPT.US,D,20211020,000000,258.56,263.616,255.68,258.32,20011.25,0
+RAPT.US,D,20211021,000000,257.76,262.48,255.84,259.2,23747,0
+RAPT.US,D,20211022,000000,257.68,257.68,246.088,255.36,11256.125,0
+RAPT.US,D,20211025,000000,254.8,263.76,254.32,261.36,8547.625,0
+RAPT.US,D,20211026,000000,262.4,265.64,259.44,262.48,22656.625,0
+RAPT.US,D,20211027,000000,261.28,262.88,256.76,260,11618.5,0
+RAPT.US,D,20211028,000000,260.08,266.52,248.24,262.24,26622.75,0
+RAPT.US,D,20211029,000000,262.08,265.36,246.88,252.64,32777.375,0
+RAPT.US,D,20211101,000000,251.44,278.96,248.88,277.76,24045,0
+RAPT.US,D,20211102,000000,273.28,293.12,273.28,291.6,18939.75,0
+RAPT.US,D,20211103,000000,291.6,308.8,291.28,307.36,31945.125,0
+RAPT.US,D,20211104,000000,306.8,317.44,300.8,311.6,32677.75,0
+RAPT.US,D,20211105,000000,311.28,319.2,298.435,316,32926.625,0
+RAPT.US,D,20211108,000000,318.4,318.96,304.888,308.4,14698.125,0
+RAPT.US,D,20211109,000000,308.96,317.36,304.52,306.24,18011.875,0
+RAPT.US,D,20211110,000000,304.96,316.32,303.32,304.48,15716.875,0
+RAPT.US,D,20211111,000000,285.52,314.48,282.68,300.32,28794.5,0
+RAPT.US,D,20211112,000000,297.04,303.6,293.12,298.24,35430.125,0
+RAPT.US,D,20211115,000000,302.64,304.96,291.44,302.88,18547.25,0
+RAPT.US,D,20211116,000000,293.04,296,286.16,292.32,57926.5,0
+RAPT.US,D,20211117,000000,292.48,295.92,284.88,286.72,13584.625,0
+RAPT.US,D,20211118,000000,287.44,287.44,274.88,283.44,20775.5,0
+RAPT.US,D,20211119,000000,283.12,284,276.56,280,21812.375,0
+RAPT.US,D,20211122,000000,283.12,283.12,260.72,264.08,14890.5,0
+RAPT.US,D,20211123,000000,261.92,266.24,248.56,260.72,20094.375,0
+RAPT.US,D,20211124,000000,259.28,272.24,251.28,261.92,10979.625,0
+RAPT.US,D,20211126,000000,256.48,258.4,240.96,249.28,13863.625,0
+RAPT.US,D,20211129,000000,257.44,261.68,249.68,257.36,20581.5,0
+RAPT.US,D,20211130,000000,256.96,263.24,246.64,261.2,31760,0
+RAPT.US,D,20211201,000000,266.88,274.839,246.52,248,20821,0
+RAPT.US,D,20211202,000000,248,262.24,242,257.68,19572.375,0
+RAPT.US,D,20211203,000000,258.08,261.76,236.4,240.48,133897.125,0
+RAPT.US,D,20211206,000000,240.72,244.96,235.04,236,29209.5,0
+RAPT.US,D,20211207,000000,248.8,253.72,242.28,242.88,27888.625,0
+RAPT.US,D,20211208,000000,243.68,251.44,237.2,247.12,25303.875,0
+RAPT.US,D,20211209,000000,255.92,261.503,245.04,247.44,32601,0
+RAPT.US,D,20211210,000000,241.52,257.56,236,239.92,20359.875,0
+RAPT.US,D,20211213,000000,243.4,271.36,238.48,252.64,46732.125,0
+RAPT.US,D,20211214,000000,249.2,252.56,236.72,243.84,35698.875,0
+RAPT.US,D,20211215,000000,242.48,255.52,228.4,253.04,41943.375,0
+RAPT.US,D,20211216,000000,255.84,263.36,242.4,245.2,36764.75,0
+RAPT.US,D,20211217,000000,243.12,262.48,237.16,258.48,302932.75,0
+RAPT.US,D,20211220,000000,253.04,266.24,245.68,261.44,49157.875,0
+RAPT.US,D,20211221,000000,264.08,265.2,255.44,264.48,19745.625,0
+RAPT.US,D,20211222,000000,261.92,277.52,256.08,276.32,29029.625,0
+RAPT.US,D,20211223,000000,276.32,295.04,272.4,292.96,24489.75,0
+RAPT.US,D,20211227,000000,282.16,297.76,278.56,293.2,20832,0
+RAPT.US,D,20211228,000000,292.88,299.778,286.32,291.44,13898,0
+RAPT.US,D,20211229,000000,283.84,291.92,279.76,289.6,13986.625,0
+RAPT.US,D,20211230,000000,288.96,305.28,284.16,290.24,25297.125,0
+RAPT.US,D,20211231,000000,289.76,298.96,284.64,293.84,19739.375,0
+RAPT.US,D,20220103,000000,296.24,314.041,290.102,309.76,24498.75,0
+RAPT.US,D,20220104,000000,308.32,320,280.8,315.84,59958.625,0
+RAPT.US,D,20220105,000000,313.2,324,304.28,308,68601.5,0
+RAPT.US,D,20220106,000000,300.88,324.92,293.2,321.76,31868.625,0
+RAPT.US,D,20220107,000000,310.56,325.92,310.56,312.64,29229.625,0
+RAPT.US,D,20220110,000000,306.72,306.72,256.32,263.12,40749.375,0
+RAPT.US,D,20220111,000000,257.28,270.56,250.8,265.28,34347.125,0
+RAPT.US,D,20220112,000000,265.28,271.68,246.728,247.04,31679.5,0
+RAPT.US,D,20220113,000000,252.48,253.56,234.24,235.92,31769.625,0
+RAPT.US,D,20220114,000000,232.8,240.08,220.56,236.8,32535.625,0
+RAPT.US,D,20220118,000000,230.8,235.36,196.48,198,38334.375,0
+RAPT.US,D,20220119,000000,198.88,203.96,188.144,188.88,43638.375,0
+RAPT.US,D,20220120,000000,191.04,192.88,172.48,173.2,48560.25,0
+RAPT.US,D,20220121,000000,170.16,177.44,159.76,168,49842.25,0
+RAPT.US,D,20220124,000000,162.32,182.72,160,181.2,48113.625,0
+RAPT.US,D,20220125,000000,177.44,185.84,172.48,181.2,25433,0
+RAPT.US,D,20220126,000000,184.32,188.68,169.52,171.2,38954.125,0
+RAPT.US,D,20220127,000000,175.68,175.68,158.48,161.04,59838.75,0
+RAPT.US,D,20220128,000000,161.12,164.72,149.52,158.88,53240,0
+RAPT.US,D,20220131,000000,161.28,173.6,159.36,172.96,36404.5,0
+RAPT.US,D,20220201,000000,176.8,180,163.92,177.04,27514.125,0
+RAPT.US,D,20220202,000000,178.16,180.24,162.24,167.84,33659,0
+RAPT.US,D,20220203,000000,165.44,167.52,155.6,156,31613.125,0
+RAPT.US,D,20220204,000000,156.48,162.24,152.72,158.08,29181,0
+RAPT.US,D,20220207,000000,160.24,174.32,157.76,171.84,24579.25,0
+RAPT.US,D,20220208,000000,172.16,175.28,162.24,170.96,16292.875,0
+RAPT.US,D,20220209,000000,175.84,191.6,171.76,187.84,57807.25,0
+RAPT.US,D,20220210,000000,181.76,195.6,175.84,180.8,33531.125,0
+RAPT.US,D,20220211,000000,182.56,185.6,170.64,174.32,18022.75,0
+RAPT.US,D,20220214,000000,175.28,177.92,169.32,170.8,16436.625,0
+RAPT.US,D,20220215,000000,176,183.92,173.52,181.92,18079.5,0
+RAPT.US,D,20220216,000000,179.44,179.44,171.12,175.68,10290.125,0
+RAPT.US,D,20220217,000000,176,181.12,163.92,165.04,25979.375,0
+RAPT.US,D,20220218,000000,165.2,169.68,158.08,159.2,29577.25,0
+RAPT.US,D,20220222,000000,159.36,163.64,155.6,156.16,27202,0
+RAPT.US,D,20220223,000000,158.88,162.239,136,136.2,42948.375,0
+RAPT.US,D,20220224,000000,131.6,153.84,128.8,153.36,46138,0
+RAPT.US,D,20220225,000000,154.64,155.12,146.08,152.64,39788.125,0
+RAPT.US,D,20220228,000000,150.32,166.92,150.32,160,23595.875,0
+RAPT.US,D,20220301,000000,159.04,168.16,156.16,162.48,21513.875,0
+RAPT.US,D,20220302,000000,163.68,168.08,159.04,164.24,16727.125,0
+RAPT.US,D,20220303,000000,166.32,166.32,153.8,154.48,20825.875,0
+RAPT.US,D,20220304,000000,152.64,163.04,150.4,151.2,17566.625,0
+RAPT.US,D,20220307,000000,150.64,156.56,149.12,153.2,21979,0
+RAPT.US,D,20220308,000000,153.28,160.76,149.24,154.48,18198.875,0
+RAPT.US,D,20220309,000000,158.72,178.48,158.72,175.68,41952,0
+RAPT.US,D,20220310,000000,172,193.84,167.56,191.52,59636.625,0
+RAPT.US,D,20220311,000000,191.28,200,188.24,191.92,43284.375,0
+RAPT.US,D,20220314,000000,191.44,195.84,167.92,173.28,72569.125,0
+RAPT.US,D,20220315,000000,175.92,175.92,165.92,170.4,34133.875,0
+RAPT.US,D,20220316,000000,173.68,177.2,168,175.6,46196.875,0
+RAPT.US,D,20220317,000000,176.48,187.48,174.12,180.08,65636.875,0
+RAPT.US,D,20220318,000000,176.88,186.72,176.88,180.88,113847.25,0
+RAPT.US,D,20220321,000000,182.24,182.96,165.64,166.8,34522.25,0
+RAPT.US,D,20220322,000000,167.76,186.4,164,185.76,27116.875,0
+RAPT.US,D,20220323,000000,178.72,188.52,178,179.52,18957.75,0
+RAPT.US,D,20220324,000000,183.04,187.68,176.96,187.28,18132,0
+RAPT.US,D,20220325,000000,185.2,188,175.52,176.8,16522.625,0
+RAPT.US,D,20220328,000000,177.04,181.84,172.12,175.76,25574,0
+RAPT.US,D,20220329,000000,178.4,184.4,177.84,182.24,19794.75,0
+RAPT.US,D,20220330,000000,181.52,183.36,174,174.4,19565.375,0
+RAPT.US,D,20220331,000000,176.8,181.6,175.2,175.92,11533.125,0
+RAPT.US,D,20220401,000000,176.08,183.04,174.24,182.72,20280.5,0
+RAPT.US,D,20220404,000000,182.56,191.6,180.88,188.72,15298,0
+RAPT.US,D,20220405,000000,187.28,191.52,182.12,188.24,41799.375,0
+RAPT.US,D,20220406,000000,183.68,190.64,166.842,187.84,15592,0
+RAPT.US,D,20220407,000000,185.92,195.12,183.76,185.92,14432.5,0
+RAPT.US,D,20220408,000000,186.16,196.8,182.8,188.56,28932.25,0
+RAPT.US,D,20220411,000000,184.4,188.64,174.08,175.92,35543.25,0
+RAPT.US,D,20220412,000000,176.96,183.6,165.76,169.68,16749.75,0
+RAPT.US,D,20220413,000000,169.6,178.76,164.78,175.84,23324.875,0
+RAPT.US,D,20220414,000000,174.88,178.4,164.16,166.48,16678.125,0
+RAPT.US,D,20220418,000000,165.76,171.72,156.56,159.92,27357.375,0
+RAPT.US,D,20220419,000000,161.84,167.68,160.16,160.88,19205.875,0
+RAPT.US,D,20220420,000000,163.84,165.44,156,160.96,18108.125,0
+RAPT.US,D,20220421,000000,163.52,164.64,150.64,151.76,24412.25,0
+RAPT.US,D,20220422,000000,150.64,155.2,145.12,146.24,25216.25,0
+RAPT.US,D,20220425,000000,144.32,155.04,144.32,150.64,17620,0
+RAPT.US,D,20220426,000000,148,150.56,135.36,136.96,27076.25,0
+RAPT.US,D,20220427,000000,137.44,137.44,122.6,123.52,37064,0
+RAPT.US,D,20220428,000000,127.6,132.08,119.04,127.2,62091.75,0
+RAPT.US,D,20220429,000000,127.44,129.44,118.16,121.04,78071.125,0
+RAPT.US,D,20220502,000000,120.8,127.36,115.52,121.36,43983.5,0
+RAPT.US,D,20220503,000000,120.96,125.974,118.56,121.76,31498.75,0
+RAPT.US,D,20220504,000000,120.4,120.64,108.08,119.68,26571.25,0
+RAPT.US,D,20220505,000000,119.28,119.28,104.24,106.72,31369.875,0
+RAPT.US,D,20220506,000000,104.56,104.8,94.08,94.48,51632.125,0
+RAPT.US,D,20220509,000000,93.04,95.68,78.84,82.08,66541.375,0
+RAPT.US,D,20220510,000000,87.84,94.72,82.8,88.64,241932.125,0
+RAPT.US,D,20220511,000000,92.48,103.84,87.52,89.28,100862.375,0
+RAPT.US,D,20220512,000000,87.52,102.08,87.52,97.28,51701.375,0
+RAPT.US,D,20220513,000000,103.28,117.28,103.04,115.28,67317.625,0
+RAPT.US,D,20220516,000000,114.32,119.12,109.2,110,44438.25,0
+RAPT.US,D,20220517,000000,113.2,119.92,111.56,118.96,35948.625,0
+RAPT.US,D,20220518,000000,114,118.4,106.08,107.44,53084.5,0
+RAPT.US,D,20220519,000000,106,112.92,102.64,106.16,54689.75,0
+RAPT.US,D,20220520,000000,111.28,111.6,101.36,107.52,26131.625,0
+RAPT.US,D,20220523,000000,108.8,108.8,98.92,100.48,18989.625,0
+RAPT.US,D,20220524,000000,98.96,101.6,92.4,100,62385.375,0
+RAPT.US,D,20220525,000000,99.6,111.36,99.6,109.12,42874,0
+RAPT.US,D,20220526,000000,112.16,113.781,107.04,107.36,24199.25,0
+RAPT.US,D,20220527,000000,107.04,118.48,102.84,116.64,31893.25,0
+RAPT.US,D,20220531,000000,117.04,119.92,113.04,117.76,58840.375,0
+RAPT.US,D,20220601,000000,119.52,119.76,109.08,109.68,49691,0
+RAPT.US,D,20220602,000000,109.68,116.4,107.92,115.36,31458.875,0
+RAPT.US,D,20220603,000000,114.8,122.96,113.4,121.44,38385,0
+RAPT.US,D,20220606,000000,123.84,125.04,119.2,123.76,68656.75,0
+RAPT.US,D,20220607,000000,120.96,135.84,120.04,135.04,39287.75,0
+RAPT.US,D,20220608,000000,133.28,144,131.88,135.6,43873.375,0
+RAPT.US,D,20220609,000000,133.6,133.6,125.92,126.56,42485.875,0
+RAPT.US,D,20220610,000000,122.16,125.272,120.8,124.16,38743,0
+RAPT.US,D,20220613,000000,116.64,120.4,106.48,113.52,70890,0
+RAPT.US,D,20220614,000000,112.16,119.44,109.84,119.12,38883.25,0
+RAPT.US,D,20220615,000000,120.08,127.4,117.12,124.96,46571.875,0
+RAPT.US,D,20220616,000000,119.2,125.121,111.6,116.88,51452.5,0
+RAPT.US,D,20220617,000000,118.88,138.4,118.88,133.28,256754.875,0
+RAPT.US,D,20220621,000000,136.48,144.32,129.44,138.96,39383.625,0
+RAPT.US,D,20220622,000000,135.2,147.84,135.2,141.76,27832.375,0
+RAPT.US,D,20220623,000000,142.56,155.28,142.56,154.56,27498.375,0
+RAPT.US,D,20220624,000000,157.44,157.44,144.24,153.52,154043.5,0
+RAPT.US,D,20220627,000000,153.44,153.64,148,150.56,30172.875,0
+RAPT.US,D,20220628,000000,150.96,155.84,142.24,144.16,19659.875,0
+RAPT.US,D,20220629,000000,143.92,146.88,137.28,146.56,24114.25,0
+RAPT.US,D,20220630,000000,142.32,148.32,138.8,146,22251,0
+RAPT.US,D,20220701,000000,147.28,148.4,140.24,144.56,16512.5,0
+RAPT.US,D,20220705,000000,142.16,157.68,141.608,153.84,41675.375,0
+RAPT.US,D,20220706,000000,154.72,161.84,149.4,153.44,18305.25,0
+RAPT.US,D,20220707,000000,154.72,177.92,149.12,166.8,43099.375,0
+RAPT.US,D,20220708,000000,156.16,164.68,141.6,164.48,81372.375,0
+RAPT.US,D,20220711,000000,159.6,164.32,155.48,158.4,18364.125,0
+RAPT.US,D,20220712,000000,158.24,162.8,152.64,161.52,26987.25,0
+RAPT.US,D,20220713,000000,157.36,166.56,155.6,164.24,19079.25,0
+RAPT.US,D,20220714,000000,161.52,162.52,156.48,160.4,18723.375,0
+RAPT.US,D,20220715,000000,162.88,168.48,155.68,167.12,29140,0
+RAPT.US,D,20220718,000000,170.32,176.24,164.72,168.4,35245.5,0
+RAPT.US,D,20220719,000000,171.68,179.44,167.04,178.08,20433.375,0
+RAPT.US,D,20220720,000000,178.4,185.92,173.6,184.48,21588.25,0
+RAPT.US,D,20220721,000000,184.32,188,181.04,183.2,13125.75,0
+RAPT.US,D,20220722,000000,183.36,183.36,170.72,171.92,23163.125,0
+RAPT.US,D,20220725,000000,172.48,176.68,168.08,170.96,14070.75,0
+RAPT.US,D,20220726,000000,170.16,176.28,166.32,170.72,29718.875,0
+RAPT.US,D,20220727,000000,174.24,179.262,167.64,174,38902.125,0
+RAPT.US,D,20220728,000000,174.4,174.4,147.44,149.84,26583.75,0
+RAPT.US,D,20220729,000000,149.84,151.36,138.24,147.36,43853.25,0
+RAPT.US,D,20220801,000000,144.48,151.32,141.16,143.68,35242.625,0
+RAPT.US,D,20220802,000000,143.12,151.88,143.12,149.12,14813.375,0
+RAPT.US,D,20220803,000000,152.48,159.12,146.08,148.96,16566.75,0
+RAPT.US,D,20220804,000000,149.92,164.88,148.32,162.72,31833.875,0
+RAPT.US,D,20220805,000000,162.96,177.2,155.041,171.28,34463.75,0
+RAPT.US,D,20220808,000000,172.64,193.2,170.64,173.44,43969,0
+RAPT.US,D,20220809,000000,175.44,180.56,168,180.24,29128.125,0
+RAPT.US,D,20220810,000000,186,193.28,182.24,189.12,29663.75,0
+RAPT.US,D,20220811,000000,190.8,204.56,189.96,194.88,35089.5,0
+RAPT.US,D,20220812,000000,200.4,231.92,197.92,224.4,105342,0
+RAPT.US,D,20220815,000000,219.12,235.6,219.12,233.6,55775.375,0
+RAPT.US,D,20220816,000000,233.6,241.36,225.12,232.64,34438.875,0
+RAPT.US,D,20220817,000000,228.4,235.52,225.12,226.96,17040.75,0
+RAPT.US,D,20220818,000000,226.32,232.56,217.52,221.52,38028,0
+RAPT.US,D,20220819,000000,220.16,220.16,209.12,213.52,30822.875,0
+RAPT.US,D,20220822,000000,208.8,225.08,208.32,210.16,26341.875,0
+RAPT.US,D,20220823,000000,211.12,217.12,201.92,211.12,37927.375,0
+RAPT.US,D,20220824,000000,212.96,237.48,212.96,234.88,38787.625,0
+RAPT.US,D,20220825,000000,238.8,259.6,234.16,243.68,46228.375,0
+RAPT.US,D,20220826,000000,240.32,243.44,221.68,225.36,27469.5,0
+RAPT.US,D,20220829,000000,223.76,232.4,222.231,224.08,21906.875,0
+RAPT.US,D,20220830,000000,225.04,232.72,211.12,211.68,36217.5,0
+RAPT.US,D,20220831,000000,214,217.6,208,213.68,32631,0
+RAPT.US,D,20220901,000000,212.88,219.24,206.16,216.64,32232.125,0
+RAPT.US,D,20220902,000000,222.8,227.6,208.72,210.72,49626.875,0
+RAPT.US,D,20220906,000000,212.72,216.64,180.4,184.08,68707.75,0
+RAPT.US,D,20220907,000000,183.52,203.2,182.16,203.04,40215.125,0
+RAPT.US,D,20220908,000000,200.48,208.08,198.24,206.96,30419.875,0
+RAPT.US,D,20220909,000000,208.64,214.84,208.08,209.44,18241.25,0
+RAPT.US,D,20220912,000000,210.72,218.4,199.36,212.32,63378.375,0
+RAPT.US,D,20220913,000000,203.76,213.4,193.28,202.8,66842.875,0
+RAPT.US,D,20220914,000000,203.12,222.08,199.92,215.6,41000.875,0
+RAPT.US,D,20220915,000000,212.8,221.68,202.6,212.24,43942.25,0
+RAPT.US,D,20220916,000000,207.76,208.96,192.72,196.16,220387.75,0
+RAPT.US,D,20220919,000000,193.2,196.56,185.2,193.36,40970.875,0
+RAPT.US,D,20220920,000000,190.8,203.48,187.84,193.2,35621.125,0
+RAPT.US,D,20220921,000000,197.52,198.8,187.68,188.4,35622.25,0
+RAPT.US,D,20220922,000000,187.6,188.48,178.48,184.72,37263.875,0
+RAPT.US,D,20220923,000000,180.32,182.72,172.88,181.6,46259,0
+RAPT.US,D,20220926,000000,182.08,192.88,182.08,185.44,24297.125,0
+RAPT.US,D,20220927,000000,189.44,196.88,187.84,191.52,22970,0
+RAPT.US,D,20220928,000000,195.36,202.68,181.28,199.36,31645.625,0
+RAPT.US,D,20220929,000000,195.2,198.48,188.56,190.96,32763.125,0
+RAPT.US,D,20220930,000000,190.96,201.12,189.68,192.48,75409.375,0
+RAPT.US,D,20221003,000000,194.24,196.64,179.92,186.8,58256.375,0
+RAPT.US,D,20221004,000000,190.56,200.2,189.12,196.8,50622.5,0
+RAPT.US,D,20221005,000000,193.28,197.26,189.92,193.84,29672.625,0
+RAPT.US,D,20221006,000000,192.8,197.92,191.84,195.52,18047.5,0
+RAPT.US,D,20221007,000000,192.24,192.8,179.36,180.4,24691.5,0
+RAPT.US,D,20221010,000000,180.16,189.12,176.96,180.56,17432.875,0
+RAPT.US,D,20221011,000000,179.44,181.04,169.84,177.12,22429.25,0
+RAPT.US,D,20221012,000000,180.48,181.92,170.8,178.72,22199.875,0
+RAPT.US,D,20221013,000000,172.16,182.24,169.84,178.72,24348.125,0
+RAPT.US,D,20221014,000000,181.12,181.12,166.32,167.12,30043.5,0
+RAPT.US,D,20221017,000000,169.52,179.04,168.16,176.72,53250.25,0
+RAPT.US,D,20221018,000000,181.6,185.76,173.8,183.36,27175.875,0
+RAPT.US,D,20221019,000000,181.68,182.72,162.08,164,39061.25,0
+RAPT.US,D,20221020,000000,160.24,169.52,159.96,162.48,26977.25,0
+RAPT.US,D,20221021,000000,162.64,170.8,157.52,170.48,31710.5,0
+RAPT.US,D,20221024,000000,173.68,173.68,163.68,170.8,18047.25,0
+RAPT.US,D,20221025,000000,172.72,179.76,169.36,174.08,34438,0
+RAPT.US,D,20221026,000000,174.88,187.6,174.64,182.24,26654.125,0
+RAPT.US,D,20221027,000000,185.2,186,176,176.48,25879.25,0
+RAPT.US,D,20221028,000000,178.08,188.48,173.76,187.68,25515,0
+RAPT.US,D,20221031,000000,186.16,186.16,173.36,174.56,34165,0
+RAPT.US,D,20221101,000000,178.8,183.2,176.88,179.6,25517.75,0
+RAPT.US,D,20221102,000000,178.56,186.4,173.601,174,45380.625,0
+RAPT.US,D,20221103,000000,169.44,174.12,166.16,169.52,32728.875,0
+RAPT.US,D,20221104,000000,171.44,171.44,159.36,163.6,26815.75,0
+RAPT.US,D,20221107,000000,165.44,165.44,153.68,154.24,34373,0
+RAPT.US,D,20221108,000000,156.32,157.32,141.2,147.76,52591,0
+RAPT.US,D,20221109,000000,146.96,147.84,138.32,139.36,32972.625,0
+RAPT.US,D,20221110,000000,139.52,180.32,139.52,175.84,65255,0
+RAPT.US,D,20221111,000000,185.84,197.2,176.88,193.36,60316.25,0
+RAPT.US,D,20221114,000000,188.72,189.8,179.12,182,42712.875,0
+RAPT.US,D,20221115,000000,186.32,196.48,181.04,188.56,53291.25,0
+RAPT.US,D,20221116,000000,187.12,187.12,172.32,173.84,29698.75,0
+RAPT.US,D,20221117,000000,171.04,171.52,166,170.48,20684,0
+RAPT.US,D,20221118,000000,158,159.84,141.68,145.84,204649.75,0
+RAPT.US,D,20221121,000000,145.36,153.04,142.88,145.92,42570.375,0
+RAPT.US,D,20221122,000000,145.6,147.36,136.16,147.04,40792.5,0
+RAPT.US,D,20221123,000000,147.76,149.72,140.84,142.72,30387.375,0
+RAPT.US,D,20221125,000000,142.24,149.24,141.68,145.44,14137.75,0
+RAPT.US,D,20221128,000000,142.96,144.24,137.36,139.04,61187.875,0
+RAPT.US,D,20221129,000000,139.68,143.48,136.08,136.56,39683.5,0
+RAPT.US,D,20221130,000000,138.4,141.68,135.4,141.44,60295.875,0
+RAPT.US,D,20221201,000000,147.28,147.52,138.88,140.16,42353.25,0
+RAPT.US,D,20221202,000000,137.76,143.6,137.68,140.8,36327.5,0
+RAPT.US,D,20221205,000000,140.16,142.796,128.88,132.24,54545.25,0
+RAPT.US,D,20221206,000000,131.84,132.52,124.68,130.24,58976.875,0
+RAPT.US,D,20221207,000000,130.96,138.16,126.88,134.08,59320,0
+RAPT.US,D,20221208,000000,138.72,138.72,126.96,131.84,51181.375,0
+RAPT.US,D,20221209,000000,131.68,138.96,129.24,136.48,56718.5,0
+RAPT.US,D,20221212,000000,136.48,140.56,131.76,139.84,53584,0
+RAPT.US,D,20221213,000000,147.12,153.2,140,148.56,74361.75,0
+RAPT.US,D,20221214,000000,148.56,153.44,143.84,146.96,44631.875,0
+RAPT.US,D,20221215,000000,143.68,149.04,141.84,143.12,54562.5,0
+RAPT.US,D,20221216,000000,140.8,147.2,129.92,144.4,163706,0
+RAPT.US,D,20221219,000000,144.16,144.16,129.76,138.48,45994.125,0
+RAPT.US,D,20221220,000000,137.6,141.36,132.88,139.68,46236.75,0
+RAPT.US,D,20221221,000000,140.08,145.76,136.32,144.4,34786.75,0
+RAPT.US,D,20221222,000000,142.48,149.64,130.719,148.96,37047.75,0
+RAPT.US,D,20221223,000000,148.16,148.16,135.84,137.28,36626.625,0
+RAPT.US,D,20221227,000000,134.64,138.56,132.88,135.76,35667.5,0
+RAPT.US,D,20221228,000000,136.24,144.84,136.24,143.36,32176.375,0
+RAPT.US,D,20221229,000000,144.24,159.36,143.04,153.12,45615.375,0
+RAPT.US,D,20221230,000000,150.16,159.28,148.16,158.4,50261.75,0
+RAPT.US,D,20230103,000000,158.64,163.12,146.64,148.88,45161.75,0
+RAPT.US,D,20230104,000000,157.36,177.76,153.6,175.2,64137.25,0
+RAPT.US,D,20230105,000000,173.6,184.4,171.44,181.28,53056.125,0
+RAPT.US,D,20230106,000000,182.24,190.16,177.52,185.12,58288.625,0
+RAPT.US,D,20230109,000000,186.96,186.96,169.2,169.36,42590.5,0
+RAPT.US,D,20230110,000000,167.84,178.08,167.28,177.68,34155.125,0
+RAPT.US,D,20230111,000000,177.52,202.96,174.76,201.04,70319.625,0
+RAPT.US,D,20230112,000000,200.24,212.96,194.16,212.72,82467.875,0
+RAPT.US,D,20230113,000000,210.96,224,203.52,210.4,96309.25,0
+RAPT.US,D,20230117,000000,206.56,221.6,206.56,213.92,57997.375,0
+RAPT.US,D,20230118,000000,216,222.16,207.28,207.84,77504.875,0
+RAPT.US,D,20230119,000000,204.48,217.2,204.36,215.68,37732.875,0
+RAPT.US,D,20230120,000000,220.16,226.64,212.48,225.44,47391.125,0
+RAPT.US,D,20230123,000000,224.56,227.52,218.24,226.24,36186,0
+RAPT.US,D,20230124,000000,225.2,245.28,224.8,228.24,69208.625,0
+RAPT.US,D,20230125,000000,223.68,226.92,216,223.68,30776.875,0
+RAPT.US,D,20230126,000000,220.56,220.56,200,219.6,87838.75,0
+RAPT.US,D,20230127,000000,219.28,224.96,216.16,223.68,38704,0
+RAPT.US,D,20230130,000000,219.12,224.84,210.08,215.68,52482.375,0
+RAPT.US,D,20230131,000000,217.28,234.88,217.28,232.4,74631.75,0
+RAPT.US,D,20230201,000000,232.8,239.912,226.4,233.76,67756.125,0
+RAPT.US,D,20230202,000000,237.92,242.92,222.08,226.08,43414,0
+RAPT.US,D,20230203,000000,220.48,227.92,220.48,224.4,35634.25,0
+RAPT.US,D,20230206,000000,222.96,228.12,216,217.68,33684.5,0
+RAPT.US,D,20230207,000000,217.2,227.96,214.96,226.48,42766.5,0
+RAPT.US,D,20230208,000000,224.96,224.96,214.24,216.16,50805.5,0
+RAPT.US,D,20230209,000000,219.52,223.72,213.68,213.76,45726.625,0
+RAPT.US,D,20230210,000000,212.24,221.04,208.96,216.08,35038.125,0
+RAPT.US,D,20230213,000000,216.24,222.72,214.48,217.44,36307.375,0
+RAPT.US,D,20230214,000000,216.08,225.28,213.2,223.04,62517.375,0
+RAPT.US,D,20230215,000000,220.4,231.2,220.4,229.12,46329.375,0
+RAPT.US,D,20230216,000000,224.4,229.04,212.56,221.12,36434.375,0
+RAPT.US,D,20230217,000000,221.12,241.36,218.96,236.64,68933.25,0
+RAPT.US,D,20230221,000000,232.08,236.72,225.28,232,69869.25,0
+RAPT.US,D,20230222,000000,232.96,239.52,229.88,232.48,81307.5,0
+RAPT.US,D,20230223,000000,234.8,234.8,226.4,232.24,33476.625,0
+RAPT.US,D,20230224,000000,227.12,236,224.8,226.24,35221.375,0
+RAPT.US,D,20230227,000000,228.96,234.32,226.4,231.92,34165.5,0
+RAPT.US,D,20230228,000000,231.68,244.32,230,235.6,49074.75,0
+RAPT.US,D,20230301,000000,235.68,242.4,234.32,238.96,39640.25,0
+RAPT.US,D,20230302,000000,236.4,237.48,233.2,236,54484,0
+RAPT.US,D,20230303,000000,238.8,251.599,237.6,246.4,128392.5,0
+RAPT.US,D,20230306,000000,246,251.52,235.6,238.4,76720.375,0
+RAPT.US,D,20230307,000000,236.96,246.56,236.04,242.24,40676.375,0
+RAPT.US,D,20230308,000000,241.36,244.04,237.32,239.84,43669,0
+RAPT.US,D,20230309,000000,240.32,245.6,229,230.72,49420.5,0
+RAPT.US,D,20230310,000000,230.96,232,192.76,197.6,89524,0
+RAPT.US,D,20230313,000000,187.84,214.08,187.84,212.88,64901.125,0
+RAPT.US,D,20230314,000000,196.4,202.44,142.56,157.6,361582.625,0
+RAPT.US,D,20230315,000000,156,162.16,148.732,152.4,87629.625,0
+RAPT.US,D,20230316,000000,150.56,158.24,145.44,154.32,67625,0
+RAPT.US,D,20230317,000000,152.24,153.68,145.92,151.52,128427.375,0
+RAPT.US,D,20230320,000000,153.12,155.92,149.44,155.36,38026.625,0
+RAPT.US,D,20230321,000000,158.16,159.04,152.684,155.92,33216.25,0
+RAPT.US,D,20230322,000000,155.6,155.6,142.96,143.28,57924.25,0
+RAPT.US,D,20230323,000000,146.16,148.2,140,144.32,43690.75,0
+RAPT.US,D,20230324,000000,142.56,142.56,137.52,139.6,43808.5,0
+RAPT.US,D,20230327,000000,142.16,146.56,139.2,142.8,37250.375,0
+RAPT.US,D,20230328,000000,141.84,145.68,141.44,142.96,42220.5,0
+RAPT.US,D,20230329,000000,145.28,149.8,141.04,145.68,57857.25,0
+RAPT.US,D,20230330,000000,147.04,147.52,130.8,137.52,89879.875,0
+RAPT.US,D,20230331,000000,139.44,148.68,139.12,146.8,87847.25,0
+RAPT.US,D,20230403,000000,145.84,148,140.08,143.36,83952,0
+RAPT.US,D,20230404,000000,144.16,144.96,134.2,138.32,76327.375,0
+RAPT.US,D,20230405,000000,137.52,139.6,131.2,132.4,70406.625,0
+RAPT.US,D,20230406,000000,132.24,132.64,128.72,131.6,47321.625,0
+RAPT.US,D,20230410,000000,131.52,131.52,126.221,130.32,56477.75,0
+RAPT.US,D,20230411,000000,130.56,132.886,126.917,128.48,40730.25,0
+RAPT.US,D,20230412,000000,130.32,132.88,127.84,129.2,38426.625,0
+RAPT.US,D,20230413,000000,130,141.04,129.52,138.4,84070,0
+RAPT.US,D,20230414,000000,138.4,138.4,130.32,134.16,48432.5,0
+RAPT.US,D,20230417,000000,145.52,154.24,142.4,145.6,77215,0
+RAPT.US,D,20230418,000000,150.48,153.352,141.6,152.96,64896.25,0
+RAPT.US,D,20230419,000000,151.04,160,150.24,154.32,42401.375,0
+RAPT.US,D,20230420,000000,153.36,153.36,148,151.36,32916,0
+RAPT.US,D,20230421,000000,151.84,158.16,150.48,158.08,48677.625,0
+RAPT.US,D,20230424,000000,157.52,158.72,147.92,150,41815.125,0
+RAPT.US,D,20230425,000000,148.08,154,148.08,153.6,43399.875,0
+RAPT.US,D,20230426,000000,153.44,153.6,148.24,149.76,21495.75,0
+RAPT.US,D,20230427,000000,149.92,152,141.44,144.64,29394.25,0
+RAPT.US,D,20230428,000000,144.96,148.52,138.161,145.6,43754.375,0
+RAPT.US,D,20230501,000000,145.28,150.04,145.28,149.28,35548,0
+RAPT.US,D,20230502,000000,152.24,152.24,138.64,140.56,39185,0
+RAPT.US,D,20230503,000000,143.04,152.88,141.92,150.24,37296.5,0
+RAPT.US,D,20230504,000000,148.8,149,143.84,147.04,59614,0
+RAPT.US,D,20230505,000000,150.56,156.32,149.92,152.8,57690.375,0
+RAPT.US,D,20230508,000000,152.64,154.4,148,151.36,39897.25,0
+RAPT.US,D,20230509,000000,150.32,159.2,148.4,156.88,29840.5,0
+RAPT.US,D,20230510,000000,161.2,165.44,154,157.28,32478.375,0
+RAPT.US,D,20230511,000000,156,158.36,143.04,151.6,45921.875,0
+RAPT.US,D,20230512,000000,150.56,152.56,147.04,151.84,35495.75,0
+RAPT.US,D,20230515,000000,152.4,174.88,152.4,170.72,57260.5,0
+RAPT.US,D,20230516,000000,166,170,160,164.08,33778.375,0
+RAPT.US,D,20230517,000000,165.52,169.68,160.24,168.4,22584.25,0
+RAPT.US,D,20230518,000000,167.2,167.2,154.92,160.72,38412.125,0
+RAPT.US,D,20230519,000000,163.04,166,159.6,164.64,21334.375,0
+RAPT.US,D,20230522,000000,166.32,174.56,163.04,169.28,29125.875,0
+RAPT.US,D,20230523,000000,169.04,172.96,165.6,168.96,26650,0
+RAPT.US,D,20230524,000000,167.36,170.159,163.6,167.44,35422.75,0
+RAPT.US,D,20230525,000000,167.68,167.68,157.36,160.4,26004.5,0
+RAPT.US,D,20230526,000000,160.24,163.84,159.84,162.8,21120.375,0
+RAPT.US,D,20230530,000000,163.92,167.32,154.04,160,26087.375,0
+RAPT.US,D,20230531,000000,160.16,170.24,157.6,160.24,56382.75,0
+RAPT.US,D,20230601,000000,161.28,165.4,158.08,160.96,18191.5,0
+RAPT.US,D,20230602,000000,164.72,167.68,160.64,166.8,24949.125,0
+RAPT.US,D,20230605,000000,165.6,171.52,161.12,167.12,30766.875,0
+RAPT.US,D,20230606,000000,166.56,170.48,163.28,167.28,34881.125,0
+RAPT.US,D,20230607,000000,167.6,172,164.96,168.4,27656.5,0
+RAPT.US,D,20230608,000000,167.44,170.8,166.08,169.36,22994.75,0
+RAPT.US,D,20230609,000000,170.4,170.4,164,164.32,23952.25,0
+RAPT.US,D,20230612,000000,166.24,172.96,163.04,164.72,46696.875,0
+RAPT.US,D,20230613,000000,165.68,173.64,164.24,172.32,66331.625,0
+RAPT.US,D,20230614,000000,172.48,175.2,166.8,168.8,37644.375,0
+RAPT.US,D,20230615,000000,176.8,176.8,165.48,172.88,46642.875,0
+RAPT.US,D,20230616,000000,174.88,174.88,156,161.28,111140.125,0
+RAPT.US,D,20230620,000000,160.08,170.88,153.28,168.56,64323.875,0
+RAPT.US,D,20230621,000000,167.28,171.52,164.8,169.44,30548.75,0
+RAPT.US,D,20230622,000000,168.16,170.04,166.24,168.4,21062.125,0
+RAPT.US,D,20230623,000000,167.2,171.76,165.36,166.88,121820.625,0
+RAPT.US,D,20230626,000000,166.16,171.4,160.32,160.96,23298.25,0
+RAPT.US,D,20230627,000000,161.44,164.8,159.2,161.92,38617.75,0
+RAPT.US,D,20230628,000000,162.16,162.64,156,156.88,25225,0
+RAPT.US,D,20230629,000000,156.32,157.96,149.76,151.52,34207.25,0
+RAPT.US,D,20230630,000000,153.52,154.88,149.04,149.6,39006.625,0
+RAPT.US,D,20230703,000000,149.28,152.4,147.52,151.76,18269.25,0
+RAPT.US,D,20230705,000000,151.52,155.6,149.72,155.36,21415.75,0
+RAPT.US,D,20230706,000000,152.16,152.4,145.44,151.2,47284.875,0
+RAPT.US,D,20230707,000000,152.08,158.16,151.84,157.68,24916.5,0
+RAPT.US,D,20230710,000000,157.44,170.4,157.44,168.8,63624.5,0
+RAPT.US,D,20230711,000000,168.16,170.72,164.64,165.12,23739,0
+RAPT.US,D,20230712,000000,168.64,168.8,162.44,166.96,16431.25,0
+RAPT.US,D,20230713,000000,168.24,173.28,166.16,168.96,15596.875,0
+RAPT.US,D,20230714,000000,168.8,168.8,162.32,165.68,11846.875,0
+RAPT.US,D,20230717,000000,166.88,174.64,164.08,167.6,25262.125,0
+RAPT.US,D,20230718,000000,167.76,174.24,166.48,170.72,20516.875,0
+RAPT.US,D,20230719,000000,172.16,178,166.4,166.72,22779.125,0
+RAPT.US,D,20230720,000000,166.72,166.96,163.76,165.92,17507.75,0
+RAPT.US,D,20230721,000000,167.76,181.44,164.24,180.8,40531.125,0
+RAPT.US,D,20230724,000000,180.88,186.64,176.32,180,54687.375,0
+RAPT.US,D,20230725,000000,179.04,185.36,172.72,184.32,31769.5,0
+RAPT.US,D,20230726,000000,184.72,193.2,181.12,192.16,64472.5,0
+RAPT.US,D,20230727,000000,193.44,197.52,178.32,180.48,49883.125,0
+RAPT.US,D,20230728,000000,182.96,190.56,177.84,189.2,20196.375,0
+RAPT.US,D,20230731,000000,189.6,192.8,183.44,191.2,25677,0
+RAPT.US,D,20230801,000000,189.44,189.44,180.96,188,27724.125,0
+RAPT.US,D,20230802,000000,186,189.493,181.2,187.76,17920,0
+RAPT.US,D,20230803,000000,186.8,189.2,184.48,186.48,12109.875,0
+RAPT.US,D,20230804,000000,188.24,192.16,187.12,187.44,20619.125,0
+RAPT.US,D,20230807,000000,187.68,187.76,173.68,176.08,32119.5,0
+RAPT.US,D,20230808,000000,175.28,180.72,172.24,180.64,38431.75,0
+RAPT.US,D,20230809,000000,189.92,194.04,185.76,192.4,34872.75,0
+RAPT.US,D,20230810,000000,191.04,206.24,191.04,197.28,42100.75,0
+RAPT.US,D,20230811,000000,189.76,192.32,177.44,191.76,33387,0
+RAPT.US,D,20230814,000000,196.56,196.56,172.32,187.84,51164.25,0
+RAPT.US,D,20230815,000000,187.52,187.52,168.24,171.44,44744.625,0
+RAPT.US,D,20230816,000000,170,170.08,148.16,155.24,68566.75,0
+RAPT.US,D,20230817,000000,155.28,156.32,146.4,154.24,60018.625,0
+RAPT.US,D,20230818,000000,152.8,158.56,151.36,152.4,32508.125,0
+RAPT.US,D,20230821,000000,151.04,159.36,144.72,157.52,44636.125,0
+RAPT.US,D,20230822,000000,158.8,163.2,153.2,161.44,37104.375,0
+RAPT.US,D,20230823,000000,162.08,162.08,151.68,153.2,31486.5,0
+RAPT.US,D,20230824,000000,153.12,153.52,147.6,148.56,26871.25,0
+RAPT.US,D,20230825,000000,149.04,153.6,146.84,151.92,27802.5,0
+RAPT.US,D,20230828,000000,152.96,156.16,152.96,155.52,15392.5,0
+RAPT.US,D,20230829,000000,155.68,156.92,150.16,152.08,16452,0
+RAPT.US,D,20230830,000000,152,153.48,149.84,152.56,20726.375,0
+RAPT.US,D,20230831,000000,153.12,155.84,150.8,152.8,29465.5,0
+RAPT.US,D,20230901,000000,154.4,161.6,154.4,161.2,22488.375,0
+RAPT.US,D,20230905,000000,159.76,162.32,152.8,154.08,24530.625,0
+RAPT.US,D,20230906,000000,154.96,168,150,163.12,57212.125,0
+RAPT.US,D,20230907,000000,161.2,166.72,159.36,159.92,41941.75,0
+RAPT.US,D,20230908,000000,159.92,159.92,147.6,151.76,45827.125,0
+RAPT.US,D,20230911,000000,152.88,153.28,145.12,148.56,40489,0
+RAPT.US,D,20230912,000000,148.88,153.92,148.88,152,26187.875,0
+RAPT.US,D,20230913,000000,152.24,158.8,150.48,153.12,26027.375,0
+RAPT.US,D,20230914,000000,158.08,158.16,151.52,153.68,24918.375,0
+RAPT.US,D,20230915,000000,153.92,156.4,150.96,156,116128,0
+RAPT.US,D,20230918,000000,156.32,159.6,149.96,153.12,24677.75,0
+RAPT.US,D,20230919,000000,154,154,149.36,152.72,36915.625,0
+RAPT.US,D,20230920,000000,153.52,157.56,152.84,153.76,16786.125,0
+RAPT.US,D,20230921,000000,151.68,151.92,143.24,146.48,33479.5,0
+RAPT.US,D,20230922,000000,146.48,146.48,137.44,137.92,29499.875,0
+RAPT.US,D,20230925,000000,136.72,139.52,128.56,137.36,33041.125,0
+RAPT.US,D,20230926,000000,137.84,142.12,132,133.6,81665,0
+RAPT.US,D,20230927,000000,134.56,137.04,130,136,103784.5,0
+RAPT.US,D,20230928,000000,136.16,136.64,127.36,130.72,29243.875,0
+RAPT.US,D,20230929,000000,132,133.76,127.552,132.96,40003.75,0
+RAPT.US,D,20231002,000000,133.44,136.24,127.6,127.92,51960.125,0
+RAPT.US,D,20231003,000000,126.16,126.32,119.68,120.88,42714.875,0
+RAPT.US,D,20231004,000000,120.64,121.36,115.76,119.68,23520.125,0
+RAPT.US,D,20231005,000000,118.96,124.48,118.96,123.52,22484.75,0
+RAPT.US,D,20231006,000000,121.44,124.56,119.2,121.76,24729.875,0
+RAPT.US,D,20231009,000000,120.4,121.84,117.12,118.72,31599.75,0
+RAPT.US,D,20231010,000000,118.48,121.92,117.52,117.76,25699.5,0
+RAPT.US,D,20231011,000000,118.24,120,108.56,109.6,52280.625,0
+RAPT.US,D,20231012,000000,109.6,111.6,98.08,100.32,107007.25,0
+RAPT.US,D,20231013,000000,100.32,100.32,95.6,97.92,77797.75,0
+RAPT.US,D,20231016,000000,97.92,101.44,96.72,98.56,40401.5,0
+RAPT.US,D,20231017,000000,97.84,103.32,96.64,97.84,45202.75,0
+RAPT.US,D,20231018,000000,96.88,98.16,93.44,93.84,34182.5,0
+RAPT.US,D,20231019,000000,93.52,93.52,88.32,91.28,68509.375,0
+RAPT.US,D,20231020,000000,91.76,93.68,89.36,91.28,46050.5,0
+RAPT.US,D,20231023,000000,90.4,94.32,90.4,91.12,48952.5,0
+RAPT.US,D,20231024,000000,92.16,95.2,88.64,93.28,54588.375,0
+RAPT.US,D,20231025,000000,92.56,92.88,89.44,92.16,30385.75,0
+RAPT.US,D,20231026,000000,92.72,94.7368,90.56,93.76,36916.875,0
+RAPT.US,D,20231027,000000,94.08,95.84,89.52,90.24,41602.125,0
+RAPT.US,D,20231030,000000,93.04,95.68,89.12,92.64,23203.125,0
+RAPT.US,D,20231031,000000,91.6,110.88,90.88,105.2,76238.625,0
+RAPT.US,D,20231101,000000,104.4,114.8,102.6,113.84,66245.75,0
+RAPT.US,D,20231102,000000,115.6,120.56,111.68,113.68,41097.25,0
+RAPT.US,D,20231103,000000,115.92,130.56,115.92,124,119477.25,0
+RAPT.US,D,20231106,000000,124,125.92,110,110.72,71687.125,0
+RAPT.US,D,20231107,000000,109.52,113.68,108,113.36,66894.75,0
+RAPT.US,D,20231108,000000,113.28,113.28,107.52,110.48,31845.75,0
+RAPT.US,D,20231109,000000,111.28,111.28,88.08,91.76,100031.5,0
+RAPT.US,D,20231110,000000,92.08,94.88,83.76,93.84,73173.625,0
+RAPT.US,D,20231113,000000,93.92,97.2,88.16,96.88,53264.625,0
+RAPT.US,D,20231114,000000,98,104.96,98,101.52,77797,0
+RAPT.US,D,20231115,000000,100.72,105.2,96.08,96.16,62719.25,0
+RAPT.US,D,20231116,000000,97.76,105.92,92.16,105.52,68671.125,0
+RAPT.US,D,20231117,000000,106.64,115.28,106.64,113.12,54028.875,0
+RAPT.US,D,20231120,000000,113.12,118,110.56,111.44,26038.5,0
+RAPT.US,D,20231121,000000,109.28,110.8,106.28,108.88,24583.75,0
+RAPT.US,D,20231122,000000,111.28,114.72,107.84,109.28,22888.875,0
+RAPT.US,D,20231124,000000,110.16,114.16,106.32,111.04,8631.125,0
+RAPT.US,D,20231127,000000,109.68,112,105.52,110.64,33727.625,0
+RAPT.US,D,20231128,000000,109.76,115.92,108,114.08,17878.25,0
+RAPT.US,D,20231129,000000,114.88,121.76,114.88,120.16,44831,0
+RAPT.US,D,20231130,000000,123.12,127.84,115.76,116.16,33718.375,0
+RAPT.US,D,20231201,000000,114.48,130.88,110.4,129.36,48607.125,0
+RAPT.US,D,20231204,000000,127.52,134.88,127.04,132.88,49429,0
+RAPT.US,D,20231205,000000,131.2,138.16,129.8,135.28,60845.25,0
+RAPT.US,D,20231206,000000,137.12,142.96,133.4,136.16,60031.625,0
+RAPT.US,D,20231207,000000,138.4,145.84,135.12,140,59529.625,0
+RAPT.US,D,20231208,000000,138.72,144.84,135.92,139.84,36595.5,0
+RAPT.US,D,20231211,000000,139.28,140.8,135.36,139.36,52577.125,0
+RAPT.US,D,20231212,000000,137.04,141.6,132.88,137.68,53260.875,0
+RAPT.US,D,20231213,000000,137.2,151.36,135.68,149.6,63695.375,0
+RAPT.US,D,20231214,000000,152.8,157.28,151.2,154.72,48377,0
+RAPT.US,D,20231215,000000,156.64,159.28,147.44,157.6,121089.625,0
+RAPT.US,D,20231218,000000,156.96,164,156.32,160.8,46240.375,0
+RAPT.US,D,20231219,000000,163.92,173.68,163.92,172.64,42393.5,0
+RAPT.US,D,20231220,000000,172.64,180.24,169.2,170.24,80036.625,0
+RAPT.US,D,20231221,000000,173.44,180.16,173.44,179.12,96353.25,0
+RAPT.US,D,20231222,000000,183.52,193.92,180.48,188.56,94523.375,0
+RAPT.US,D,20231226,000000,190.56,199.48,189.72,197.36,46545.125,0
+RAPT.US,D,20231227,000000,199.2,205.52,195.526,199.04,41939.625,0
+RAPT.US,D,20231228,000000,198.72,209.04,198.72,203.68,59583.375,0
+RAPT.US,D,20231229,000000,203.04,203.48,196.48,198.8,34560.125,0
+RAPT.US,D,20240102,000000,194.8,204.08,189.12,194.32,56150.125,0
+RAPT.US,D,20240103,000000,193.44,197.28,185.04,186.56,37751.375,0
+RAPT.US,D,20240104,000000,186.72,192.56,184,187.76,29506.25,0
+RAPT.US,D,20240105,000000,184.72,189.36,176.64,187.6,62231.125,0
+RAPT.US,D,20240108,000000,184.96,194.96,180.92,194.56,65526.25,0
+RAPT.US,D,20240109,000000,190.56,202.24,190.32,198.56,57917.75,0
+RAPT.US,D,20240110,000000,198.4,206.84,191.12,194.72,59593.375,0
+RAPT.US,D,20240111,000000,190.96,196.08,188.64,192.64,83134.5,0
+RAPT.US,D,20240112,000000,196.08,202.071,192.08,192.64,36255.5,0
+RAPT.US,D,20240116,000000,189.76,197.92,184.24,192.16,56201,0
+RAPT.US,D,20240117,000000,187.84,196.8,187.84,195.76,80156.5,0
+RAPT.US,D,20240118,000000,197.28,197.28,186.284,188.08,27867.5,0
+RAPT.US,D,20240119,000000,188.64,192,185.48,191.04,55192.25,0
+RAPT.US,D,20240122,000000,193.44,200.8,191.84,196.56,51779.625,0
+RAPT.US,D,20240123,000000,199.76,204.72,197.36,201.28,29755.625,0
+RAPT.US,D,20240124,000000,204.16,207.306,184.56,184.72,64718.125,0
+RAPT.US,D,20240125,000000,188.24,194.12,183.36,191.52,76964.625,0
+RAPT.US,D,20240126,000000,193.76,207.12,193.76,202.32,66562.5,0
+RAPT.US,D,20240129,000000,203.12,210.4,193.12,209.68,44013.125,0
+RAPT.US,D,20240130,000000,208.32,209.04,198.52,202,36940.25,0
+RAPT.US,D,20240131,000000,201.36,207.44,198,198,59038.25,0
+RAPT.US,D,20240201,000000,200.16,204.76,196.6,200.8,37582.25,0
+RAPT.US,D,20240202,000000,196.48,203.2,190.16,199.36,34670.375,0
+RAPT.US,D,20240205,000000,195.92,202.38,190.96,200.8,57946,0
+RAPT.US,D,20240206,000000,200.72,206.88,200.72,206.32,73014.75,0
+RAPT.US,D,20240207,000000,205.68,207.36,201.44,206.32,40990.875,0
+RAPT.US,D,20240208,000000,206.96,218.574,202,202.88,47238.75,0
+RAPT.US,D,20240209,000000,204.16,211.2,200.262,209.44,49332.875,0
+RAPT.US,D,20240212,000000,210.56,218.8,207.68,211.6,67965.125,0
+RAPT.US,D,20240213,000000,200.64,203.84,192.96,199.92,49701.875,0
+RAPT.US,D,20240214,000000,204.16,206.96,200.72,204.4,35576.5,0
+RAPT.US,D,20240215,000000,209.84,210.24,200.8,204.32,34401.25,0
+RAPT.US,D,20240216,000000,204.48,209.68,201.68,207.76,52349.125,0
+RAPT.US,D,20240220,000000,67.68,79.52,54.88,54.96,1746999.5,0
+RAPT.US,D,20240221,000000,59.44,82.9848,58.4,81.44,2028620.875,0
+RAPT.US,D,20240222,000000,74.88,80.72,70.4,73.92,339467.125,0
+RAPT.US,D,20240223,000000,73.2,76,69,69.76,173776.875,0
+RAPT.US,D,20240226,000000,69.84,76.96,68,75.36,224894.75,0
+RAPT.US,D,20240227,000000,76.72,78.08,71.284,71.92,231495,0
+RAPT.US,D,20240228,000000,71.6,72.8,69.12,69.28,213556.875,0
+RAPT.US,D,20240229,000000,70.96,73.9136,66.84,68.56,239417,0
+RAPT.US,D,20240301,000000,69.12,74.32,68.4,71.84,187022.75,0
+RAPT.US,D,20240304,000000,71.84,72.64,69.04,69.36,148139.25,0
+RAPT.US,D,20240305,000000,68.96,70.72,67.84,69.44,148483.625,0
+RAPT.US,D,20240306,000000,70.4,73.44,68.48,73.12,189178.75,0
+RAPT.US,D,20240307,000000,73.6,76.96,72.16,74.24,211885.625,0
+RAPT.US,D,20240308,000000,75.92,80.4,72.24,72.64,182378,0
+RAPT.US,D,20240311,000000,72.48,73.0104,64.12,64.8,129200.25,0
+RAPT.US,D,20240312,000000,65.76,67.12,63.6,63.76,85978.875,0
+RAPT.US,D,20240313,000000,63.76,69.92,62.64,68.64,160277.875,0
+RAPT.US,D,20240314,000000,67.92,69.52,64.8,67.28,140517.875,0
+RAPT.US,D,20240315,000000,66.56,69.92,66.48,67.76,267879,0
+RAPT.US,D,20240318,000000,68.16,69.36,65.2,66.64,99501.625,0
+RAPT.US,D,20240319,000000,66.32,69.6,66.32,69.12,110728.5,0
+RAPT.US,D,20240320,000000,68.96,70.4,66.32,69.44,123905.875,0
+RAPT.US,D,20240321,000000,70,72.88,67.96,68.08,105265,0
+RAPT.US,D,20240322,000000,68,68.8,66.08,66.64,100659.75,0
+RAPT.US,D,20240325,000000,67.2,68.48,65.76,66.16,107630.5,0
+RAPT.US,D,20240326,000000,67.2,68.3192,66.32,67.2,71459.5,0
+RAPT.US,D,20240327,000000,67.36,72.08,66.8224,71.44,79428.125,0
+RAPT.US,D,20240328,000000,70.88,72,69.68,71.84,107616.625,0
+RAPT.US,D,20240401,000000,71.36,71.6,67.2,67.6,70593.125,0
+RAPT.US,D,20240402,000000,66.4,67.2,64.96,65.68,59232.375,0
+RAPT.US,D,20240403,000000,65.28,67.04,65.12,66.88,43736.75,0
+RAPT.US,D,20240404,000000,68,69.36,64,64.08,56400.25,0
+RAPT.US,D,20240405,000000,64.16,65.84,62.64,63.2,67099.25,0
+RAPT.US,D,20240408,000000,62.96,66.88,62.4,66.56,142941.625,0
+RAPT.US,D,20240409,000000,66.56,68.8,65.76,67.52,193940.625,0
+RAPT.US,D,20240410,000000,67.04,72.16,64.48,72.16,182539.625,0
+RAPT.US,D,20240411,000000,72.4,77.2288,71.2,75.04,127377.5,0
+RAPT.US,D,20240412,000000,74.16,74.56,71.92,73.52,148491.625,0
+RAPT.US,D,20240415,000000,73.52,73.52,67.44,68.32,139202.125,0
+RAPT.US,D,20240416,000000,67.84,68.5592,64.48,65.04,155069.25,0
+RAPT.US,D,20240417,000000,65.36,66.48,63.52,64.32,88700.375,0
+RAPT.US,D,20240418,000000,63.92,65.2,62.8,63.44,88733.375,0
+RAPT.US,D,20240419,000000,62.96,63.68,61.2,63.6,98927.125,0
+RAPT.US,D,20240422,000000,64,65.2,62.08,62.88,47166.375,0
+RAPT.US,D,20240423,000000,63.84,65.92,63.76,64,41729.625,0
+RAPT.US,D,20240424,000000,64.16,64.64,62.48,63.2,36481,0
+RAPT.US,D,20240425,000000,62.56,63.32,60.16,62.4,106894,0
+RAPT.US,D,20240426,000000,62.96,66.48,61.36,64.8,58271.625,0
+RAPT.US,D,20240429,000000,65.2,67.4832,62.76,63.04,47067.625,0
+RAPT.US,D,20240430,000000,62.72,63.64,61.44,61.6,114032.75,0
+RAPT.US,D,20240501,000000,61.76,68.24,61.68,65.44,136047.5,0
+RAPT.US,D,20240502,000000,66.48,67.4224,64.4,65,97514.375,0
+RAPT.US,D,20240503,000000,66.24,68.64,65.2,66.64,73444,0
+RAPT.US,D,20240506,000000,67.12,67.52,65.6,66.24,37370.125,0
+RAPT.US,D,20240507,000000,66.16,66.4,64.24,64.64,31789.125,0
+RAPT.US,D,20240508,000000,64,64.96,62.56,63.84,108515.25,0
+RAPT.US,D,20240509,000000,42,48.4,35.12,37.28,609307.125,0
+RAPT.US,D,20240510,000000,36.32,37.04,33.44,34.64,269114,0
+RAPT.US,D,20240513,000000,34.64,35.84,34.48,35.2,134281.375,0
+RAPT.US,D,20240514,000000,34.8,35.36,31.84,32,159306.125,0
+RAPT.US,D,20240515,000000,32.8,34.28,32.4,33.96,150803.75,0
+RAPT.US,D,20240516,000000,34,34.16,32.64,33.12,74394.5,0
+RAPT.US,D,20240517,000000,33.36,33.8576,32.24,32.32,67796.625,0
+RAPT.US,D,20240520,000000,32.48,32.8,31.616,32,88790.375,0
+RAPT.US,D,20240521,000000,32.08,38.64,31.6,36.72,197563.75,0
+RAPT.US,D,20240522,000000,36.08,38.08,35.04,37.04,89797.75,0
+RAPT.US,D,20240523,000000,37.12,37.92,35.28,35.88,63342.5,0
+RAPT.US,D,20240524,000000,36,36.32,32.72,33.44,56055.75,0
+RAPT.US,D,20240528,000000,33.76,35.12,32.48,32.6,47877.25,0
+RAPT.US,D,20240529,000000,32.24,33.36,31.04,31.6,74470.75,0
+RAPT.US,D,20240530,000000,31.6,33.84,31.36,32.4,72943.625,0
+RAPT.US,D,20240531,000000,32.64,34.24,32,32.08,129808.875,0
+RAPT.US,D,20240603,000000,32.32,36.8,31.6,31.84,111238.5,0
+RAPT.US,D,20240604,000000,31.68,32.32,30.8912,31.52,60864.75,0
+RAPT.US,D,20240605,000000,31.52,33.8,31.04,33.36,83230.125,0
+RAPT.US,D,20240606,000000,33.6,33.68,32.24,32.24,34957.625,0
+RAPT.US,D,20240607,000000,32,32.08,30.56,30.72,45637.125,0
+RAPT.US,D,20240610,000000,30.88,31.92,29.96,30.56,96138.25,0
+RAPT.US,D,20240611,000000,30.24,30.8,29.12,29.52,71249.375,0
+RAPT.US,D,20240612,000000,29.92,31.6,28.16,28.4,57825,0
+RAPT.US,D,20240613,000000,28.4,28.8,27.36,27.84,36614.125,0
+RAPT.US,D,20240614,000000,27.6,28,26.08,26.56,44613.125,0
+RAPT.US,D,20240617,000000,26.64,27.44,25.3608,26.48,97404.75,0
+RAPT.US,D,20240618,000000,26.4,27.28,25.12,25.52,41980.25,0
+RAPT.US,D,20240620,000000,25.28,25.64,23.9192,24.72,42467.125,0
+RAPT.US,D,20240621,000000,24.88,26.2,24.48,25.12,84262.5,0
+RAPT.US,D,20240624,000000,25.28,26.72,25.28,25.92,34674.625,0
+RAPT.US,D,20240625,000000,25.92,25.96,24.48,24.64,31007.875,0
+RAPT.US,D,20240626,000000,24.64,24.64,23.44,24.4,45578.125,0
+RAPT.US,D,20240627,000000,24.48,24.7112,23.04,23.12,26949.125,0
+RAPT.US,D,20240628,000000,23.12,24.48,22.48,24.4,181678.375,0
+RAPT.US,D,20240701,000000,24.24,24.88,23.04,23.04,38047.875,0
+RAPT.US,D,20240702,000000,22.96,23.28,21.68,22.32,45559.125,0
+RAPT.US,D,20240703,000000,22.32,22.88,21.44,21.76,28833.5,0
+RAPT.US,D,20240705,000000,22,23.2,20.88,22.4,59415.25,0
+RAPT.US,D,20240708,000000,22.64,23.84,22.16,23.52,47535.25,0
+RAPT.US,D,20240709,000000,23.6,26.4,23.36,25.76,42990.5,0
+RAPT.US,D,20240710,000000,25.68,27.04,25.2,26.88,32401.125,0
+RAPT.US,D,20240711,000000,27.76,29.44,27.36,27.84,59879.125,0
+RAPT.US,D,20240712,000000,28.32,29.44,27.2,27.44,35606,0
+RAPT.US,D,20240715,000000,27.36,28.96,26.976,28.56,33967.375,0
+RAPT.US,D,20240716,000000,29.04,30.6,28.8,30,36002.875,0
+RAPT.US,D,20240717,000000,29.68,30.08,28.48,29.08,127554.5,0
+RAPT.US,D,20240718,000000,28.96,29.6,27.12,27.44,23211,0
+RAPT.US,D,20240719,000000,27.52,27.68,25.6,26.32,35659.625,0
+RAPT.US,D,20240722,000000,26.32,27.12,25.04,25.04,41179.625,0
+RAPT.US,D,20240723,000000,25.12,25.6,24.24,24.4,30304.5,0
+RAPT.US,D,20240724,000000,24.4,26.08,23.9224,25.28,118513.375,0
+RAPT.US,D,20240725,000000,25.36,25.6,24.04,24.96,53188.875,0
+RAPT.US,D,20240726,000000,25.52,26.88,25.44,26.72,22762.125,0
+RAPT.US,D,20240729,000000,26.56,27.84,26.08,26.08,28423.75,0
+RAPT.US,D,20240730,000000,25.84,26.08,23.816,24.48,43475.75,0
+RAPT.US,D,20240731,000000,24.64,26.48,24.32,25.12,32143.75,0
+RAPT.US,D,20240801,000000,25.04,25.5912,24.08,24.96,31019.625,0
+RAPT.US,D,20240802,000000,23.92,24.32,23.56,23.68,39376.375,0
+RAPT.US,D,20240805,000000,22.24,22.32,21.44,21.68,35608.5,0
+RAPT.US,D,20240806,000000,21.76,22.72,20.96,21.12,22095,0
+RAPT.US,D,20240807,000000,21.52,22.32,18.96,19.28,37274.75,0
+RAPT.US,D,20240808,000000,19.6,20.148,17.5264,18.88,31518.5,0
+RAPT.US,D,20240809,000000,19.12,19.68,18.16,18.16,21900.375,0
+RAPT.US,D,20240812,000000,18.08,21.112,17.76,19.6,63100.875,0
+RAPT.US,D,20240813,000000,19.76,20.96,19.48,19.76,42150.625,0
+RAPT.US,D,20240814,000000,19.84,19.92,17.04,17.12,46667.5,0
+RAPT.US,D,20240815,000000,17.36,18.24,17.28,18.08,45446,0
+RAPT.US,D,20240816,000000,17.92,18.32,16.96,17.52,29303.625,0
+RAPT.US,D,20240819,000000,17.6,19.4,17.6,18.56,30710.25,0
+RAPT.US,D,20240820,000000,18.48,20,18.36,19.76,44388.375,0
+RAPT.US,D,20240821,000000,19.52,20.4,19.44,20.16,27199.875,0
+RAPT.US,D,20240822,000000,20.24,20.24,18.24,18.4,22321.125,0
+RAPT.US,D,20240823,000000,18.64,19.8328,18.4,18.64,26749.5,0
+RAPT.US,D,20240826,000000,18.64,19.6,18,19.52,53999.25,0
+RAPT.US,D,20240827,000000,19.44,19.4952,18.56,18.56,21923,0
+RAPT.US,D,20240828,000000,18.4,18.96,16.96,18.16,35675,0
+RAPT.US,D,20240829,000000,18.32,19.032,17.28,17.36,16588.375,0
+RAPT.US,D,20240830,000000,17.36,17.92,16.12,16.44,42779.25,0
+RAPT.US,D,20240903,000000,16.64,17.12,15.6,16.16,33435.125,0
+RAPT.US,D,20240904,000000,15.92,16.56,15.48,16.32,24514.75,0
+RAPT.US,D,20240905,000000,16.32,16.32,15.4,15.44,32949.75,0
+RAPT.US,D,20240906,000000,15.2,15.52,14.4,14.64,31123,0
+RAPT.US,D,20240909,000000,14.32,16.56,14.16,16.08,69228,0
+RAPT.US,D,20240910,000000,16.32,16.8,15.28,15.92,27942.25,0
+RAPT.US,D,20240911,000000,15.76,16.32,15.2,15.44,28170,0
+RAPT.US,D,20240912,000000,15.6,16.12,15.2,15.44,16456.25,0
+RAPT.US,D,20240913,000000,15.6,16,15.2,15.6,28918.5,0
+RAPT.US,D,20240916,000000,15.76,16.32,14.88,15.04,28962.25,0
+RAPT.US,D,20240917,000000,15.2,15.76,14.72,15.2,25269.375,0
+RAPT.US,D,20240918,000000,15.44,15.68,14.56,14.56,20197.75,0
+RAPT.US,D,20240919,000000,15.2,15.68,14.56,15.44,14007.375,0
+RAPT.US,D,20240920,000000,15.2,15.6,14.32,14.32,88511.125,0
+RAPT.US,D,20240923,000000,14.56,14.8,14,14.08,27797.75,0
+RAPT.US,D,20240924,000000,14.24,14.96,13.84,14.08,34797,0
+RAPT.US,D,20240925,000000,14.32,14.4,13.84,14.08,21436.125,0
+RAPT.US,D,20240926,000000,14.32,15.52,14.16,14.96,18364.625,0
+RAPT.US,D,20240927,000000,15.44,16.4,15.132,15.68,32512.75,0
+RAPT.US,D,20240930,000000,15.84,16.64,14.96,16.08,40052.875,0
+RAPT.US,D,20241001,000000,15.92,16.48,14.8,14.8,46456.625,0
+RAPT.US,D,20241002,000000,14.56,18.8,14.48,18,95201.625,0
+RAPT.US,D,20241003,000000,17.92,18.88,15.76,15.92,48744.75,0
+RAPT.US,D,20241004,000000,16.08,16.6368,15.6,16,20056.5,0
+RAPT.US,D,20241007,000000,15.84,16.72,14.96,15.04,14724.75,0
+RAPT.US,D,20241008,000000,15.44,15.44,14.16,15.04,25633.875,0
+RAPT.US,D,20241009,000000,14.8,15.76,14.32,14.96,13643.125,0
+RAPT.US,D,20241010,000000,15.04,15.04,13.28,13.36,32477.75,0
+RAPT.US,D,20241011,000000,13.44,14.56,13.44,14.56,19469,0
+RAPT.US,D,20241014,000000,14.56,15.44,14.44,15.44,24977.25,0
+RAPT.US,D,20241015,000000,15.36,15.36,14.4,14.48,14807.125,0
+RAPT.US,D,20241016,000000,14.64,14.64,13.8448,14,14302.875,0
+RAPT.US,D,20241017,000000,13.92,13.92,13.36,13.52,15752.25,0
+RAPT.US,D,20241018,000000,13.6,14.64,13.6,14.32,33598.875,0
+RAPT.US,D,20241021,000000,14.32,14.56,13.12,13.16,27935.375,0
+RAPT.US,D,20241022,000000,13.36,14.32,13.28,14.32,21586.625,0
+RAPT.US,D,20241023,000000,14.08,14.4,13.28,13.76,21553.875,0
+RAPT.US,D,20241024,000000,13.92,14.52,13.6,14.16,26937,0
+RAPT.US,D,20241025,000000,14.16,15.36,13.92,15.12,27337.5,0
+RAPT.US,D,20241028,000000,15.04,16.12,14.96,15.44,16011.75,0
+RAPT.US,D,20241029,000000,15.28,17.76,15.28,16,67087.5,0
+RAPT.US,D,20241030,000000,16,20,15.84,17.6,97617,0
+RAPT.US,D,20241031,000000,17.6,18.16,16.72,16.96,38772,0
+RAPT.US,D,20241101,000000,17.2,19.08,17.12,17.84,39968.875,0
+RAPT.US,D,20241104,000000,18.16,19.88,17.28,18.16,44011.375,0
+RAPT.US,D,20241105,000000,18.08,19.6,17.44,19.6,31112.875,0
+RAPT.US,D,20241106,000000,20.32,26.56,19.52,21.76,186810,0
+RAPT.US,D,20241107,000000,21.92,25.36,20.88,24.8,74442,0
+RAPT.US,D,20241108,000000,24.8,25.12,21.36,23.12,61420.75,0
+RAPT.US,D,20241111,000000,12.16,14.6232,10.44,14,930010.625,0
+RAPT.US,D,20241112,000000,14.08,15.64,13.6,13.92,298892.125,0
+RAPT.US,D,20241113,000000,13.88,15.1344,12.16,12.56,146345.875,0
+RAPT.US,D,20241114,000000,12.56,12.76,10,10.24,203325.625,0
+RAPT.US,D,20241115,000000,10.4,10.4,8.24,8.84,126501.75,0
+RAPT.US,D,20241118,000000,9.52,9.76,8.08,8.8,149005.375,0
+RAPT.US,D,20241119,000000,8.48,9.12,8.08,8.56,59171.75,0
+RAPT.US,D,20241120,000000,8.48,8.8,8.16,8.56,105956,0
+RAPT.US,D,20241121,000000,8.4,8.56,8,8.4,68370.125,0
+RAPT.US,D,20241122,000000,8.32,8.96,8.32,8.64,62296.75,0
+RAPT.US,D,20241125,000000,8.88,9.6,8.88,8.96,85618.75,0
+RAPT.US,D,20241126,000000,8.96,9.36,8.88,8.96,26904.25,0
+RAPT.US,D,20241127,000000,8.96,10.08,8.96,9.84,76186.875,0
+RAPT.US,D,20241129,000000,9.84,10.236,9.68,10.08,22586.25,0
+RAPT.US,D,20241202,000000,10,10.16,9.2,9.24,36028,0
+RAPT.US,D,20241203,000000,9.2,10,9.0544,9.6,36769.625,0
+RAPT.US,D,20241204,000000,9.52,9.76,8.4,8.44,79904.125,0
+RAPT.US,D,20241205,000000,8.32,8.56,8.16,8.28,57432.125,0
+RAPT.US,D,20241206,000000,8.24,8.8,7.3696,8.44,46247.25,0
+RAPT.US,D,20241209,000000,8.56,9.44,8.56,9.36,33091.875,0
+RAPT.US,D,20241210,000000,9.28,9.28,8.72,8.72,24911.5,0
+RAPT.US,D,20241211,000000,8.96,8.96,8.56,8.72,16973.625,0
+RAPT.US,D,20241212,000000,8.72,8.96,8.08,8.24,26972.125,0
+RAPT.US,D,20241213,000000,8.24,8.32,7.28,7.28,42250.125,0
+RAPT.US,D,20241216,000000,7.36,7.71817,7.0056,7.0504,37946,0
+RAPT.US,D,20241217,000000,6.9,7.1064,6.72,6.7288,53014.625,0
+RAPT.US,D,20241218,000000,6.7632,7.44,6.5008,6.544,72502.875,0
+RAPT.US,D,20241219,000000,6.544,6.7904,6.314,6.4624,58037.75,0
+RAPT.US,D,20241220,000000,6.4,7.0256,6.4,6.6032,88422.125,0
+RAPT.US,D,20241223,000000,12.16,18.56,11.68,13.92,17633174.625,0
+RAPT.US,D,20241224,000000,12.72,14.48,12.4,13.84,661748.875,0
+RAPT.US,D,20241226,000000,15.6,16.72,13.76,14.48,1222247.25,0
+RAPT.US,D,20241227,000000,14.56,15.52,13.52,13.52,434444.25,0
+RAPT.US,D,20241230,000000,13.68,14.08,12.4,12.96,263024.625,0
+RAPT.US,D,20241231,000000,13.2,13.84,12.48,12.64,343688.875,0
+RAPT.US,D,20250102,000000,12.72,14.28,12.4,13.04,246532.125,0
+RAPT.US,D,20250103,000000,12.8,14.232,12.8,13.36,140993.875,0
+RAPT.US,D,20250106,000000,13.36,13.84,12.8,13.76,147594.75,0
+RAPT.US,D,20250107,000000,13.36,13.76,12.32,12.8,150067.625,0
+RAPT.US,D,20250108,000000,12.56,12.8,11.28,11.6,110342.125,0
+RAPT.US,D,20250110,000000,11.2,11.52,10.16,10.56,297436,0
+RAPT.US,D,20250113,000000,10.4,10.48,9.24,9.68,309151.625,0
+RAPT.US,D,20250114,000000,9.76,10,8.52,8.8,164069,0
+RAPT.US,D,20250115,000000,9.04,10.28,9.04,9.6,195574.875,0
+RAPT.US,D,20250116,000000,9.44,9.7568,9.04,9.52,129529.625,0
+RAPT.US,D,20250117,000000,9.6,10.08,9.04,9.6,110681.5,0
+RAPT.US,D,20250121,000000,9.92,10.16,9.44,9.6,107866.875,0
+RAPT.US,D,20250122,000000,9.6,10.24,9.36,9.76,89997.5,0
+RAPT.US,D,20250123,000000,9.76,9.92,9.2,9.52,186423.625,0
+RAPT.US,D,20250124,000000,9.52,9.96,9.2,9.44,121491.75,0
+RAPT.US,D,20250127,000000,9.2,9.84,9.12,9.28,119290.75,0
+RAPT.US,D,20250128,000000,9.36,9.52,8.92,9.44,80110.625,0
+RAPT.US,D,20250129,000000,9.44,9.6,9.08,9.36,336999.375,0
+RAPT.US,D,20250130,000000,9.68,9.76,8.88,9.12,85375.375,0
+RAPT.US,D,20250131,000000,9.36,9.36,8.98,9.12,52612.75,0
+RAPT.US,D,20250203,000000,8.96,9.56,8.8,9.12,90165.625,0
+RAPT.US,D,20250204,000000,9.2,9.28,8.56,8.88,95570.75,0
+RAPT.US,D,20250205,000000,9.04,9.68,8.96,9.68,60897.5,0
+RAPT.US,D,20250206,000000,9.52,9.76,9.04,9.44,45716.75,0
+RAPT.US,D,20250207,000000,9.44,10.04,9,9.28,52139.25,0
+RAPT.US,D,20250210,000000,9.2,9.28,8.8,9.2,62735.375,0
+RAPT.US,D,20250211,000000,9.04,9.44,8.76,9.36,69227.375,0
+RAPT.US,D,20250212,000000,9.2,9.52,8.98,9.28,32989.75,0
+RAPT.US,D,20250213,000000,9.28,9.68,9.2,9.52,35499.125,0
+RAPT.US,D,20250214,000000,9.76,10,9.52,9.6,33491.625,0
+RAPT.US,D,20250218,000000,9.68,10.4,9.44,9.6,45994.5,0
+RAPT.US,D,20250219,000000,9.44,10.04,9.4384,9.6,51395.125,0
+RAPT.US,D,20250220,000000,9.6,10.32,9.6,10.08,58864.25,0
+RAPT.US,D,20250221,000000,10.32,10.56,9.64,10,37188.875,0
+RAPT.US,D,20250224,000000,10,10.24,9.44,9.44,46972.875,0
+RAPT.US,D,20250225,000000,9.6,9.76,9.04,9.2,54150.625,0
+RAPT.US,D,20250226,000000,9.2,9.52,8.8,9.36,61564.375,0
+RAPT.US,D,20250227,000000,9.52,9.6,8.56,8.72,89297.375,0
+RAPT.US,D,20250228,000000,8.56,9.12,8.56,9.12,41540,0
+RAPT.US,D,20250303,000000,8.88,9.12,8.4,8.4,42467.375,0
+RAPT.US,D,20250304,000000,8.4,9.08,8.16,8.8,89518,0
+RAPT.US,D,20250305,000000,8.8,9.16,8.68,9.04,51713.375,0
+RAPT.US,D,20250306,000000,8.72,9.6,8.72,8.96,43016.5,0
+RAPT.US,D,20250307,000000,9.04,9.52,8.96,9.04,48349,0
+RAPT.US,D,20250310,000000,9.04,9.36,8.48,8.56,89219.75,0
+RAPT.US,D,20250311,000000,8.64,9.44,8.32,9.12,83705.375,0
+RAPT.US,D,20250312,000000,9.12,10.4,9,10,73030.625,0
+RAPT.US,D,20250313,000000,10,10.12,9.28,9.36,54521.125,0
+RAPT.US,D,20250314,000000,9.6,9.7608,9.12,9.12,47116.375,0
+RAPT.US,D,20250317,000000,9.12,9.28,8.72,8.96,53211.75,0
+RAPT.US,D,20250318,000000,8.96,9.12,8.64,8.72,76798.125,0
+RAPT.US,D,20250319,000000,8.96,9.28,8.8,9.2,176558.25,0
+RAPT.US,D,20250320,000000,8.96,9.68,8.96,9.6,173047.25,0
+RAPT.US,D,20250321,000000,9.44,10.76,9.28,10.48,583455.25,0
+RAPT.US,D,20250324,000000,10.64,12.28,10.44,12.24,187855.375,0
+RAPT.US,D,20250325,000000,12,12.56,11.52,12.48,184009.25,0
+RAPT.US,D,20250326,000000,12.32,12.56,11.2,11.6,142672.5,0
+RAPT.US,D,20250327,000000,11.44,11.68,11.12,11.32,63467.5,0
+RAPT.US,D,20250328,000000,11.2,11.24,9.48,9.76,72913.375,0
+RAPT.US,D,20250331,000000,9.28,9.84,9.12,9.76,94844.75,0
+RAPT.US,D,20250401,000000,9.6,9.96,9.32,9.36,92884.875,0
+RAPT.US,D,20250402,000000,9.12,9.52,9.08,9.28,84058.625,0
+RAPT.US,D,20250403,000000,8.64,9.36,8.56,8.88,121137,0
+RAPT.US,D,20250404,000000,8.88,8.88,8.32,8.48,60446.625,0
+RAPT.US,D,20250407,000000,8.16,8.96,7.68,8.4,106529.125,0
+RAPT.US,D,20250408,000000,8.4,8.5576,7.1824,7.3032,80662.625,0
+RAPT.US,D,20250409,000000,6.9232,7.4336,6.6404,7.1144,86877.875,0
+RAPT.US,D,20250410,000000,7.2,7.472,6.4744,6.8,68514.125,0
+RAPT.US,D,20250411,000000,6.7656,6.9432,6.6376,6.908,72534.875,0
+RAPT.US,D,20250414,000000,6.8,7.7984,6.8,7.408,233225.375,0
+RAPT.US,D,20250415,000000,7.2112,7.44,6.56,6.8592,122296.25,0
+RAPT.US,D,20250416,000000,6.7552,6.9248,6.4,6.4088,75194.375,0
+RAPT.US,D,20250417,000000,6.376,6.8752,6.0276,6.324,97747.625,0
+RAPT.US,D,20250421,000000,6.2864,6.48,6.1808,6.256,83848.625,0
+RAPT.US,D,20250422,000000,6.348,6.6136,6.3128,6.5696,106189.875,0
+RAPT.US,D,20250423,000000,6.692,7.8136,6.692,6.9168,152618.5,0
+RAPT.US,D,20250424,000000,6.88,7.1088,6.4848,6.9952,92744.875,0
+RAPT.US,D,20250425,000000,6.8,7.1384,6.5344,7.0288,95892.625,0
+RAPT.US,D,20250428,000000,6.9928,7.8368,6.96,7.3688,122126.375,0
+RAPT.US,D,20250429,000000,7.3176,7.68,7.1368,7.248,32591.625,0
+RAPT.US,D,20250430,000000,7.04,7.52,6.7764,7.4144,92300.375,0
+RAPT.US,D,20250501,000000,7.36,7.48,6.808,7.3216,95798.875,0
+RAPT.US,D,20250502,000000,7.1648,8.08,7.1648,7.7344,113113.125,0
+RAPT.US,D,20250505,000000,7.576,7.6776,7.2856,7.3104,94664,0
+RAPT.US,D,20250506,000000,7.3112,7.4932,6.48,6.496,51760.5,0
+RAPT.US,D,20250507,000000,6.4616,6.6112,6.0104,6.4032,204757.75,0
+RAPT.US,D,20250508,000000,6.7152,6.7856,6.24,6.4,71007.625,0
+RAPT.US,D,20250509,000000,6.312,6.544,6.0104,6.028,91999.625,0
+RAPT.US,D,20250512,000000,6.08,7.0384,6.08,7.0304,138653.625,0
+RAPT.US,D,20250513,000000,6.9536,6.96,5.872,5.9832,166327.125,0
+RAPT.US,D,20250514,000000,6,6.332,5.9832,6.0016,147832.375,0
+RAPT.US,D,20250515,000000,6.0472,6.5192,5.6652,6.4712,62505.125,0
+RAPT.US,D,20250516,000000,6.4464,6.752,6.1976,6.708,74153.25,0
+RAPT.US,D,20250519,000000,6.6144,7.7432,6.4648,7.7432,128352.75,0
+RAPT.US,D,20250520,000000,7.6408,7.84,7.4392,7.7064,45896.875,0
+RAPT.US,D,20250521,000000,7.4792,8.12,6.868,7.104,67185,0
+RAPT.US,D,20250522,000000,7.224,7.6,6.4804,6.8648,65969.625,0
+RAPT.US,D,20250523,000000,6.8648,9.88,6.6912,9.84,558652.625,0
+RAPT.US,D,20250527,000000,9.92,10.16,7.6,7.8064,432707.5,0
+RAPT.US,D,20250528,000000,7.76,8.32,7.6,7.7832,129446.75,0
+RAPT.US,D,20250529,000000,7.68,7.84,7.2896,7.4424,67661.625,0
+RAPT.US,D,20250530,000000,7.28,7.28,6.8824,7.0824,42284.75,0
+RAPT.US,D,20250602,000000,7.1144,7.5504,6.8808,7.5048,90561.5,0
+RAPT.US,D,20250603,000000,7.68,8.24,7.524,7.904,80145.125,0
+RAPT.US,D,20250604,000000,7.92,8.4,7.92,8.16,51211.875,0
+RAPT.US,D,20250605,000000,8.08,8.32,7.8808,8.16,34880.25,0
+RAPT.US,D,20250606,000000,8.72,9.6,8.64,9.36,119226.875,0
+RAPT.US,D,20250609,000000,9.52,9.6,9.04,9.6,47459.25,0
+RAPT.US,D,20250610,000000,9.44,9.96,9.28,9.52,53614.125,0
+RAPT.US,D,20250611,000000,9.6,9.92,8.8,8.8,61049.25,0
+RAPT.US,D,20250612,000000,8.8,9.112,8.56,8.72,29613.375,0
+RAPT.US,D,20250613,000000,8.56,8.56,7.92,8.32,77270.625,0
+RAPT.US,D,20250616,000000,8.48,8.6,7.9016,8.24,112846.875,0
+RAPT.US,D,20250617,000000,8.13,8.9072,7.78,7.84,102513,0
+RAPT.US,D,20250618,000000,7.35,7.79,6.88,7.42,105979,0
+RAPT.US,D,20250620,000000,7.5,7.5,7.09,7.43,152905,0
+RAPT.US,D,20250623,000000,7.44,7.79,7.04,7.44,107407,0
+RAPT.US,D,20250624,000000,7.5,8.22,7.355,8.22,87934,0
+RAPT.US,D,20250625,000000,8.24,9.59,8,9.56,169169,0
+RAPT.US,D,20250626,000000,9.59,9.76,8.83,9.73,120326,0
+RAPT.US,D,20250627,000000,9.74,9.84,8.24,8.43,593035,0
+RAPT.US,D,20250630,000000,8.46,8.46,7.9655,8,71628,0
+RAPT.US,D,20250701,000000,7.94,8.06,7.33,7.33,128929,0
+RAPT.US,D,20250702,000000,7.33,8.1,7.32,8.01,50885,0
+RAPT.US,D,20250703,000000,8.06,8.18,7.9,8.05,19412,0
+RAPT.US,D,20250707,000000,8,8.43,7.885,8.16,46248,0
+RAPT.US,D,20250708,000000,8.16,8.34,7.94,8.03,38101,0
+RAPT.US,D,20250709,000000,8.05,8.7138,8.05,8.44,63716,0
+RAPT.US,D,20250710,000000,8.48,8.86,8.22,8.62,73324,0
+RAPT.US,D,20250711,000000,8.57,8.6199,8.32,8.46,26299,0
+RAPT.US,D,20250714,000000,8.44,8.76,8.3508,8.72,38798,0
+RAPT.US,D,20250715,000000,9.04,11.94,9.04,10.61,755045,0
+RAPT.US,D,20250716,000000,10.57,10.945,10.26,10.52,102097,0
+RAPT.US,D,20250717,000000,10.6,10.7463,10,10.23,90930,0
+RAPT.US,D,20250718,000000,10.35,12,10.35,11.68,163056,0
+RAPT.US,D,20250721,000000,11.68,12.3953,11.358,11.7,77716,0
+RAPT.US,D,20250722,000000,12.27,12.46,11.6208,12.28,73282,0
+RAPT.US,D,20250723,000000,12.5,14.04,12.4977,13.94,114379,0
+RAPT.US,D,20250724,000000,13.68,14.09,12.54,12.65,74288,0
+RAPT.US,D,20250725,000000,12.65,13.4589,12.1412,13.31,66312,0
+RAPT.US,D,20250728,000000,13.41,13.5,12.67,12.67,36762,0
+RAPT.US,D,20250729,000000,12.61,12.61,11.15,11.53,55988,0
+RAPT.US,D,20250730,000000,12.32,12.34,11.22,11.32,36730,0
+RAPT.US,D,20250731,000000,11.18,11.25,10.6752,10.8,36783,0
+RAPT.US,D,20250801,000000,10.57,10.98,10.1,10.49,31799,0
+RAPT.US,D,20250804,000000,10.5,10.8862,10.49,10.76,23576,0
+RAPT.US,D,20250805,000000,10.76,10.76,10.09,10.1,38145,0
+RAPT.US,D,20250806,000000,10.01,10.19,9.5456,9.99,21285,0
+RAPT.US,D,20250807,000000,10.14,10.86,9.5725,10.25,29773,0
+RAPT.US,D,20250808,000000,10.86,10.86,9.6633,9.81,25131,0
+RAPT.US,D,20250811,000000,9.77,10.1499,9.33,9.55,32761,0
+RAPT.US,D,20250812,000000,9.49,10.91,8.75,10.9,573701,0
+RAPT.US,D,20250813,000000,10.74,11.14,10.22,10.6,540071,0
+RAPT.US,D,20250814,000000,10.43,11.38,10.2,11.25,47587,0
+RAPT.US,D,20250815,000000,11.38,11.84,11,11.74,181585,0
+RAPT.US,D,20250818,000000,11.8,12.25,11.497,11.73,139986,0
+RAPT.US,D,20250819,000000,11.7,12.1562,10.63,10.82,60794,0
+RAPT.US,D,20250820,000000,10.69,10.945,10.06,10.32,71339,0
+RAPT.US,D,20250821,000000,10.23,11.13,10.0627,10.72,45873,0
+RAPT.US,D,20250822,000000,10.77,11.315,10.67,11.315,34526,0
+RAPT.US,D,20250825,000000,11.22,11.35,10.88,10.88,36404,0
+RAPT.US,D,20250826,000000,11,11.575,11,11.285,77952,0
+RAPT.US,D,20250827,000000,11.28,11.65,11.2,11.65,93811,0
+RAPT.US,D,20250828,000000,11.71,11.7759,11.1501,11.46,62925,0
+RAPT.US,D,20250829,000000,11.53,11.53,11.22,11.38,17819,0
+RAPT.US,D,20250902,000000,11.3,12.13,11.145,11.87,34459,0
+RAPT.US,D,20250903,000000,11.81,11.81,11.2,11.3,39900,0
+RAPT.US,D,20250904,000000,11.19,12.73,11.19,12.73,96811,0
+RAPT.US,D,20250905,000000,12.68,13.66,12.5529,12.93,91956,0
+RAPT.US,D,20250908,000000,13.1,13.58,12.87,13.28,105723,0
+RAPT.US,D,20250909,000000,13.17,13.63,13.0001,13.6,60760,0
+RAPT.US,D,20250910,000000,13.53,14.35,13.53,14.14,128821,0
+RAPT.US,D,20250911,000000,14.29,15.76,14.1452,15.7,114756,0
+RAPT.US,D,20250912,000000,15.63,16.59,15.4341,16.22,340253,0
+RAPT.US,D,20250915,000000,15.94,17.66,15.82,17.415,133030,0
+RAPT.US,D,20250916,000000,17.42,18.24,17.0337,17.63,144394,0
+RAPT.US,D,20250917,000000,17.73,18.24,16.9,18,135918,0
+RAPT.US,D,20250918,000000,18.4,20.9,18.1366,20.5,340011,0
+RAPT.US,D,20250919,000000,20.78,21.29,19.35,19.86,608590,0
+RAPT.US,D,20250922,000000,18.89,20.88,18.08,20.13,208366,0
+RAPT.US,D,20250923,000000,20.41,21.1154,20.18,20.96,102241,0
+RAPT.US,D,20250924,000000,21.66,24,21.645,23.95,200649,0
+RAPT.US,D,20250925,000000,22.92,25.35,22.19,24.45,176817,0
+RAPT.US,D,20250926,000000,25.96,26.9999,23.5041,26.38,333477,0
+RAPT.US,D,20250929,000000,26.83,27.7399,26.4728,26.62,368123,0
+RAPT.US,D,20250930,000000,27.19,27.355,24.34,25.79,1089656,0
+RAPT.US,D,20251001,000000,25.79,28.3,25.3823,27.24,450140,0
+RAPT.US,D,20251002,000000,27.24,29.73,26.02,29.1,341469,0
+RAPT.US,D,20251003,000000,29.26,31.76,28.07,30.14,532642,0
+RAPT.US,D,20251006,000000,30.35,32.35,29.53,29.87,387025,0
+RAPT.US,D,20251007,000000,29.73,30.7,26.93,29.02,343086,0
+RAPT.US,D,20251008,000000,29.27,30.93,28.3071,29.44,392974,0
+RAPT.US,D,20251009,000000,29.47,30.36,28.65,30.015,139003,0
+RAPT.US,D,20251010,000000,29.94,29.955,26.49,26.79,191874,0
+RAPT.US,D,20251013,000000,27.41,27.41,24.25,26.35,264153,0
+RAPT.US,D,20251014,000000,25.74,26.23,24.8,25,163948,0
+RAPT.US,D,20251015,000000,25.41,27.955,25.29,27.03,166933,0
+RAPT.US,D,20251016,000000,27.26,29,27.07,28.93,162119,0
+RAPT.US,D,20251017,000000,28.24,29.5,27.75,29.34,100685,0
+RAPT.US,D,20251020,000000,42.25,42.3918,25.5001,33.67,3967042,0
+RAPT.US,D,20251021,000000,34.4,36,31.9562,33.53,483531,0
+RAPT.US,D,20251022,000000,32.81,34.11,29,30,2955014,0
+RAPT.US,D,20251023,000000,30.1,30.2902,29.37,30,951368,0
+RAPT.US,D,20251024,000000,29.75,30,28.865,29.53,555143,0
+RAPT.US,D,20251027,000000,30,31,29.45,30.1,805416,0
+RAPT.US,D,20251028,000000,30.45,30.6899,29.3,30.13,496373,0
+RAPT.US,D,20251029,000000,30.5,30.7652,29.3901,29.78,500576,0
+RAPT.US,D,20251030,000000,30,31,29.09,29.7,407506,0
+RAPT.US,D,20251031,000000,29.56,30.84,29.34,30.21,598226,0
+RAPT.US,D,20251103,000000,31.18,31.64,28.99,29.35,359847,0
+RAPT.US,D,20251104,000000,28.55,29.605,28.17,28.5,327948,0
+RAPT.US,D,20251105,000000,28.69,29.37,27.87,28.27,437462,0
+RAPT.US,D,20251106,000000,28.27,29.66,28,29.04,308205,0
+RAPT.US,D,20251107,000000,28.34,29.25,27.76,28.86,300758,0
+RAPT.US,D,20251110,000000,29,30.122,28.28,29,343315,0
+RAPT.US,D,20251111,000000,28.92,29.615,28.64,29.48,327809,0
+RAPT.US,D,20251112,000000,29.65,29.9,29.02,29.4,621613,0
+RAPT.US,D,20251113,000000,29.4,29.67,27.44,27.79,542969,0
+RAPT.US,D,20251114,000000,26.97,29.275,26.7844,28.85,283609,0
+RAPT.US,D,20251117,000000,28.99,29.53,28.5,28.65,342967,0
+RAPT.US,D,20251118,000000,28.07,28.86,27.95,28.28,356616,0
+RAPT.US,D,20251119,000000,27.97,28.715,27.6,28.32,281487,0
+RAPT.US,D,20251120,000000,29.29,29.29,27,27.28,305017,0
+RAPT.US,D,20251121,000000,27.61,27.79,26.5,27.08,283854,0
+RAPT.US,D,20251124,000000,27.67,29.655,27.67,29.12,369981,0
+RAPT.US,D,20251125,000000,29,30.28,28.75,29.97,518078,0
+RAPT.US,D,20251126,000000,30.15,34.455,29.755,33.26,832314,0
+RAPT.US,D,20251128,000000,33.26,35.1,32.17,33.8,353048,0
+RAPT.US,D,20251201,000000,33.56,33.56,31.44,31.51,219711,0
+RAPT.US,D,20251202,000000,31.52,32.4,30,32.33,815001,0
+RAPT.US,D,20251203,000000,32.25,32.5,31.235,32.09,343240,0
+RAPT.US,D,20251204,000000,32.08,34.73,31.72,34.47,441067,0
+RAPT.US,D,20251205,000000,34.47,35.72,33.9,34.465,363676,0
+RAPT.US,D,20251208,000000,34.8,35.73,34.01,34.94,416339,0
+RAPT.US,D,20251209,000000,34.56,35.6399,34.305,35.32,292446,0
+RAPT.US,D,20251210,000000,35.12,37.29,34.2524,36.62,473982,0
+RAPT.US,D,20251211,000000,36.31,37.5,35.14,35.28,194296,0
+RAPT.US,D,20251212,000000,35.35,38.45,35.27,36.8,554061,0
+RAPT.US,D,20251215,000000,36.83,37.385,32.98,33.215,384660,0
+RAPT.US,D,20251216,000000,32.54,34.59,31.73,34.03,338301,0
+RAPT.US,D,20251217,000000,34.14,35.17,31.7,33.18,351499,0
+RAPT.US,D,20251218,000000,35.18,35.35,33.18,34.04,369548,0
+RAPT.US,D,20251219,000000,33.84,35.78,33.445,33.81,1710372,0
+RAPT.US,D,20251222,000000,34.29,37.75,33.94,36.47,558071,0
+RAPT.US,D,20251223,000000,36.17,36.745,35.1,35.4,147489,0
+RAPT.US,D,20251224,000000,35.58,36.92,34.38,35.84,236370,0
+RAPT.US,D,20251226,000000,35.68,35.705,34.8,35.42,115888,0
+RAPT.US,D,20251229,000000,35.02,36.25,34.78,35.84,413751,0
+RAPT.US,D,20251230,000000,35.59,35.9504,33.01,33.38,295210,0
+RAPT.US,D,20251231,000000,33.15,34.22,33.15,33.87,228749,0
+RAPT.US,D,20260102,000000,33.93,34.15,31.6201,31.85,260751,0
+RAPT.US,D,20260105,000000,31.78,32.67,29.77,29.82,481109,0
+RAPT.US,D,20260106,000000,29.82,32.105,29.77,30.83,288301,0
+RAPT.US,D,20260107,000000,31.08,33.24,31.08,32.42,445998,0
+RAPT.US,D,20260108,000000,32.42,32.5,31.18,31.2,311007,0
+RAPT.US,D,20260109,000000,32.88,33.72,32.06,33.62,338090,0
+RAPT.US,D,20260112,000000,33.58,34.52,32.14,34.4,177967,0
+RAPT.US,D,20260113,000000,34.27,34.86,32.99,34.06,176196,0
+RAPT.US,D,20260114,000000,34.05,35.4199,33.955,34.73,137376,0
+RAPT.US,D,20260115,000000,34.94,34.94,32.06,32.19,219068,0
+RAPT.US,D,20260116,000000,32.01,35.47,32,35.1,430144,0
+RAPT.US,D,20260120,000000,57.47,57.61,57.46,57.57,31928553,0
+RAPT.US,D,20260121,000000,57.54,57.62,57.54,57.61,1891994,0
+RAPT.US,D,20260122,000000,57.61,57.705,57.6,57.64,2676239,0
+RAPT.US,D,20260123,000000,57.65,57.67,57.63,57.63,1931082,0
+RAPT.US,D,20260126,000000,57.64,57.69,57.61,57.62,2150397,0
+RAPT.US,D,20260127,000000,57.65,57.66,57.57,57.61,2653816,0
+RAPT.US,D,20260128,000000,57.65,57.7,57.6,57.65,2983363,0
+RAPT.US,D,20260129,000000,57.67,57.69,57.59,57.63,4376903,0
+RAPT.US,D,20260130,000000,57.64,57.8,57.625,57.68,2082218,0
+RAPT.US,D,20260202,000000,57.71,57.765,57.64,57.68,2951825,0
+RAPT.US,D,20260203,000000,57.7,57.79,57.645,57.75,4874308,0
+RAPT.US,D,20260204,000000,57.73,57.86,57.61,57.78,6395229,0
+RAPT.US,D,20260205,000000,57.73,57.76,57.64,57.68,11024882,0
+RAPT.US,D,20260206,000000,57.7,57.8,57.64,57.69,3591540,0
+RAPT.US,D,20260209,000000,57.71,57.8,57.69,57.77,5142046,0
+RAPT.US,D,20260210,000000,57.78,57.8,57.69,57.74,9888686,0
+RAPT.US,D,20260211,000000,57.76,57.81,57.71,57.72,7777773,0
+RAPT.US,D,20260212,000000,57.74,57.82,57.73,57.82,6583514,0
+RAPT.US,D,20260213,000000,57.82,57.82,57.71,57.72,12077646,0
+RAPT.US,D,20260217,000000,57.75,57.86,57.72,57.84,1271963,0
+RAPT.US,D,20260218,000000,57.79,57.85,57.74,57.74,876738,0
diff --git a/daily/us/nasdaq stocks/2/rbkb.us.txt b/daily/us/nasdaq stocks/2/rbkb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c5080afe7e929af8e47be5dbcb7e903f85807e8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rbkb.us.txt	
@@ -0,0 +1,1612 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBKB.US,D,20190117,000000,11.3,11.85,11.3,11.75,823975,0
+RBKB.US,D,20190118,000000,11.75,11.75,11.5,11.612,79156,0
+RBKB.US,D,20190122,000000,11.61,11.84,11.58,11.81,197888,0
+RBKB.US,D,20190123,000000,11.76,11.9,11.72,11.9,92934,0
+RBKB.US,D,20190124,000000,11.88,11.88,11.52,11.58,80897,0
+RBKB.US,D,20190125,000000,11.601,11.6611,11.6,11.63,47867,0
+RBKB.US,D,20190128,000000,11.66,11.7,11.585,11.68,46368,0
+RBKB.US,D,20190129,000000,11.68,11.8,11.61,11.76,62655,0
+RBKB.US,D,20190130,000000,11.79,11.79,11.65,11.69,82046,0
+RBKB.US,D,20190131,000000,11.701,11.8,11.55,11.5947,68806,0
+RBKB.US,D,20190201,000000,11.6,11.68,11.5559,11.59,69688,0
+RBKB.US,D,20190204,000000,11.54,11.63,11.52,11.52,29118,0
+RBKB.US,D,20190205,000000,11.53,11.55,11.46,11.55,42283,0
+RBKB.US,D,20190206,000000,11.5564,11.5564,11.42,11.48,33315,0
+RBKB.US,D,20190207,000000,11.5,11.5,11.31,11.405,41645,0
+RBKB.US,D,20190208,000000,11.35,11.48,11.35,11.44,13079,0
+RBKB.US,D,20190211,000000,11.47,11.63,11.3924,11.63,80615,0
+RBKB.US,D,20190212,000000,11.63,11.63,11.425,11.56,37728,0
+RBKB.US,D,20190213,000000,11.47,11.59,11.47,11.59,9956,0
+RBKB.US,D,20190214,000000,11.59,11.6,11.48,11.6,5735,0
+RBKB.US,D,20190215,000000,11.59,11.62,11.5505,11.62,12628,0
+RBKB.US,D,20190219,000000,11.6,11.75,11.565,11.74,26029,0
+RBKB.US,D,20190220,000000,11.682,11.73,11.5484,11.68,9908,0
+RBKB.US,D,20190221,000000,11.68,11.73,11.61,11.73,13356,0
+RBKB.US,D,20190222,000000,11.72,11.8,11.655,11.8,27048,0
+RBKB.US,D,20190225,000000,11.71,11.8,11.66,11.8,9774,0
+RBKB.US,D,20190226,000000,11.79,11.85,11.7122,11.85,14426,0
+RBKB.US,D,20190227,000000,11.88,11.9,11.841,11.9,491,0
+RBKB.US,D,20190228,000000,11.9,11.9,11.8341,11.8341,238,0
+RBKB.US,D,20190301,000000,11.89,11.89,11.8383,11.88,5052,0
+RBKB.US,D,20190304,000000,11.76,11.89,11.75,11.75,10688,0
+RBKB.US,D,20190305,000000,11.76,11.87,11.75,11.87,8400,0
+RBKB.US,D,20190306,000000,11.77,11.89,11.75,11.76,5158,0
+RBKB.US,D,20190307,000000,11.89,11.89,11.7,11.7,60382,0
+RBKB.US,D,20190308,000000,11.67,11.79,11.67,11.79,36133,0
+RBKB.US,D,20190311,000000,11.68,11.84,11.65,11.65,43815,0
+RBKB.US,D,20190312,000000,11.82,11.84,11.7,11.75,27867,0
+RBKB.US,D,20190313,000000,11.74,11.9,11.68,11.81,41294,0
+RBKB.US,D,20190314,000000,11.9,12.03,11.71,12.03,66226,0
+RBKB.US,D,20190315,000000,11.9017,12.3,11.36,11.36,129448,0
+RBKB.US,D,20190318,000000,11.78,12.15,11.63,12.15,82938,0
+RBKB.US,D,20190319,000000,12,12.15,11.87,12.08,18669,0
+RBKB.US,D,20190320,000000,11.965,12.15,11.9,12.14,3540,0
+RBKB.US,D,20190321,000000,11.85,12.099,11.65,11.9,20564,0
+RBKB.US,D,20190322,000000,11.8,12,11.735,12,13385,0
+RBKB.US,D,20190325,000000,11.75,11.9179,11.65,11.65,8070,0
+RBKB.US,D,20190326,000000,11.78,11.78,11.65,11.7,6291,0
+RBKB.US,D,20190327,000000,11.65,11.73,11.65,11.7,2905,0
+RBKB.US,D,20190328,000000,11.65,11.8,11.65,11.8,2262,0
+RBKB.US,D,20190329,000000,11.79,12,11.71,12,12529,0
+RBKB.US,D,20190401,000000,12,12.1,11.68,12.05,38817,0
+RBKB.US,D,20190402,000000,11.91,11.95,11.82,11.95,9859,0
+RBKB.US,D,20190403,000000,11.7602,12.1,11.7602,12,3956,0
+RBKB.US,D,20190404,000000,11.7378,12,11.7378,12,16050,0
+RBKB.US,D,20190405,000000,12,12,11.7498,11.81,12679,0
+RBKB.US,D,20190408,000000,11.98,11.98,11.92,11.92,732,0
+RBKB.US,D,20190409,000000,11.84,11.885,11.79,11.885,1771,0
+RBKB.US,D,20190410,000000,11.85,11.9,11.85,11.9,2543,0
+RBKB.US,D,20190411,000000,11.77,11.87,11.65,11.87,1398,0
+RBKB.US,D,20190412,000000,11.89,12,11.7284,11.82,4977,0
+RBKB.US,D,20190415,000000,11.77,11.8,11.61,11.72,33211,0
+RBKB.US,D,20190416,000000,11.82,12,11.75,11.75,2260,0
+RBKB.US,D,20190417,000000,11.72,11.8,11.66,11.66,2931,0
+RBKB.US,D,20190418,000000,11.6405,11.92,11.6122,11.92,2193,0
+RBKB.US,D,20190423,000000,11.79,11.8,11.65,11.8,29033,0
+RBKB.US,D,20190424,000000,11.7999,11.7999,11.65,11.65,2083,0
+RBKB.US,D,20190425,000000,11.6501,11.8,11.65,11.66,11652,0
+RBKB.US,D,20190426,000000,11.8,11.8,11.66,11.79,6321,0
+RBKB.US,D,20190429,000000,11.72,11.75,11.69,11.74,1034,0
+RBKB.US,D,20190430,000000,11.75,11.75,11.6504,11.7,7580,0
+RBKB.US,D,20190501,000000,11.6736,11.75,11.67,11.75,1207,0
+RBKB.US,D,20190503,000000,11.7,11.75,11.7,11.7,15332,0
+RBKB.US,D,20190506,000000,11.67,11.77,11.65,11.65,23971,0
+RBKB.US,D,20190507,000000,11.66,11.725,11.65,11.68,28579,0
+RBKB.US,D,20190508,000000,11.69,11.69,11.68,11.69,2111,0
+RBKB.US,D,20190509,000000,11.7,11.7,11.66,11.7,1664,0
+RBKB.US,D,20190510,000000,11.7,11.7,11.66,11.7,7320,0
+RBKB.US,D,20190513,000000,11.6828,11.7,11.65,11.68,27521,0
+RBKB.US,D,20190514,000000,11.65,11.65,11.625,11.65,34882,0
+RBKB.US,D,20190515,000000,11.6651,11.69,11.6622,11.69,2690,0
+RBKB.US,D,20190516,000000,11.6,11.6,11.38,11.38,25278,0
+RBKB.US,D,20190517,000000,11.325,11.64,11.306,11.64,4226,0
+RBKB.US,D,20190520,000000,11.47,11.47,11.15,11.27,4163,0
+RBKB.US,D,20190521,000000,11.29,11.3,11.1909,11.22,9173,0
+RBKB.US,D,20190522,000000,11.1981,11.27,11.17,11.23,17316,0
+RBKB.US,D,20190523,000000,11.21,11.21,11.1,11.15,13077,0
+RBKB.US,D,20190524,000000,11.11,11.16,11.05,11.06,35692,0
+RBKB.US,D,20190528,000000,11.06,11.06,10.99,11.03,20042,0
+RBKB.US,D,20190529,000000,11.02,11.04,10.85,10.93,6602,0
+RBKB.US,D,20190530,000000,10.93,10.93,10.65,10.78,18434,0
+RBKB.US,D,20190531,000000,10.7241,11.0975,10.6751,10.8,21213,0
+RBKB.US,D,20190603,000000,10.89,11.38,10.75,11.28,36988,0
+RBKB.US,D,20190604,000000,11.25,11.25,10.9,10.93,38485,0
+RBKB.US,D,20190605,000000,10.92,10.94,10.892,10.94,10958,0
+RBKB.US,D,20190606,000000,11.02,11.0249,10.85,10.87,6924,0
+RBKB.US,D,20190607,000000,10.89,10.89,10.85,10.87,4214,0
+RBKB.US,D,20190610,000000,10.9,11.1771,10.8,10.85,12418,0
+RBKB.US,D,20190611,000000,10.82,10.9043,10.67,10.9043,11299,0
+RBKB.US,D,20190612,000000,10.8,10.9223,10.8,10.8,6356,0
+RBKB.US,D,20190613,000000,10.89,10.89,10.66,10.66,5194,0
+RBKB.US,D,20190614,000000,10.75,10.848,10.71,10.7863,17125,0
+RBKB.US,D,20190617,000000,10.8234,10.8234,10.79,10.79,868,0
+RBKB.US,D,20190618,000000,10.8,10.856,10.8,10.8276,3167,0
+RBKB.US,D,20190620,000000,10.85,10.89,10.85,10.89,28563,0
+RBKB.US,D,20190621,000000,10.86,10.9,10.78,10.78,11240,0
+RBKB.US,D,20190624,000000,10.78,10.9059,10.78,10.82,9225,0
+RBKB.US,D,20190625,000000,10.8,10.87,10.76,10.86,42923,0
+RBKB.US,D,20190626,000000,10.81,10.81,10.81,10.81,486,0
+RBKB.US,D,20190627,000000,10.89,11.1,10.89,11.0901,31368,0
+RBKB.US,D,20190628,000000,11.16,11.17,10.965,11.02,7433,0
+RBKB.US,D,20190701,000000,10.96,10.98,10.76,10.81,13041,0
+RBKB.US,D,20190702,000000,10.89,11.02,10.89,10.94,8126,0
+RBKB.US,D,20190705,000000,10.945,10.95,10.93,10.93,724,0
+RBKB.US,D,20190708,000000,10.975,10.99,10.95,10.98,7499,0
+RBKB.US,D,20190709,000000,10.98,11,10.77,10.77,14187,0
+RBKB.US,D,20190710,000000,10.87,10.96,10.87,10.92,1764,0
+RBKB.US,D,20190711,000000,10.96,10.98,10.9,10.95,10774,0
+RBKB.US,D,20190712,000000,10.95,11,10.91,10.91,1813,0
+RBKB.US,D,20190715,000000,10.9,10.92,10.9,10.905,16432,0
+RBKB.US,D,20190716,000000,10.91,10.92,10.91,10.92,399,0
+RBKB.US,D,20190717,000000,10.9,10.9,10.9,10.9,953,0
+RBKB.US,D,20190718,000000,10.901,10.901,10.9,10.9,2108,0
+RBKB.US,D,20190719,000000,10.835,10.9,10.835,10.9,305,0
+RBKB.US,D,20190722,000000,10.9,10.95,10.9,10.9,1685,0
+RBKB.US,D,20190723,000000,10.9,10.9,10.9,10.9,214,0
+RBKB.US,D,20190725,000000,10.9,10.915,10.9,10.9,9614,0
+RBKB.US,D,20190726,000000,10.95,10.95,10.9,10.9,5409,0
+RBKB.US,D,20190729,000000,10.8,11,10.8,10.8,2879,0
+RBKB.US,D,20190730,000000,10.98,10.98,10.87,10.96,1084,0
+RBKB.US,D,20190731,000000,10.96,10.98,10.796,10.8,4910,0
+RBKB.US,D,20190801,000000,10.85,10.94,10.85,10.85,1427,0
+RBKB.US,D,20190805,000000,10.86,10.86,10.8361,10.8361,515,0
+RBKB.US,D,20190806,000000,10.859,10.95,10.8,10.8,5660,0
+RBKB.US,D,20190807,000000,10.95,10.95,10.95,10.95,392,0
+RBKB.US,D,20190808,000000,10.8,10.93,10.8,10.8,2600,0
+RBKB.US,D,20190809,000000,10.94,10.94,10.81,10.81,311,0
+RBKB.US,D,20190812,000000,10.94,10.94,10.94,10.94,3089,0
+RBKB.US,D,20190813,000000,10.9,10.9069,10.85,10.85,5016,0
+RBKB.US,D,20190814,000000,10.9,10.9,10.9,10.9,917,0
+RBKB.US,D,20190815,000000,10.9,10.9,10.8,10.8,1713,0
+RBKB.US,D,20190816,000000,10.95,10.95,10.85,10.95,13904,0
+RBKB.US,D,20190819,000000,10.91,10.95,10.8,10.9,736,0
+RBKB.US,D,20190821,000000,10.85,10.85,10.8,10.8,560,0
+RBKB.US,D,20190822,000000,10.8613,10.93,10.8,10.8,5519,0
+RBKB.US,D,20190823,000000,10.85,10.9,10.65,10.7771,17150,0
+RBKB.US,D,20190826,000000,10.695,10.695,10.6,10.61,1133,0
+RBKB.US,D,20190827,000000,10.63,10.63,10.6,10.61,3922,0
+RBKB.US,D,20190828,000000,10.61,10.8069,10.61,10.62,5112,0
+RBKB.US,D,20190829,000000,10.722,10.722,10.722,10.722,289,0
+RBKB.US,D,20190830,000000,10.68,10.68,10.62,10.62,706,0
+RBKB.US,D,20190903,000000,10.75,10.75,10.625,10.65,3666,0
+RBKB.US,D,20190904,000000,10.69,10.7,10.6848,10.7,4667,0
+RBKB.US,D,20190905,000000,10.8,10.8,10.6,10.62,803,0
+RBKB.US,D,20190906,000000,10.7185,10.7185,10.5,10.5,16699,0
+RBKB.US,D,20190909,000000,10.55,10.6,10.5,10.58,10802,0
+RBKB.US,D,20190910,000000,10.59,10.6,10.5491,10.5491,1496,0
+RBKB.US,D,20190911,000000,10.73,10.75,10.73,10.75,552,0
+RBKB.US,D,20190913,000000,10.7,10.7,10.51,10.53,3893,0
+RBKB.US,D,20190916,000000,10.65,10.65,10.5,10.52,2403,0
+RBKB.US,D,20190917,000000,10.5,10.58,10.5,10.5,1474,0
+RBKB.US,D,20190918,000000,10.5672,10.58,10.5,10.5,1907,0
+RBKB.US,D,20190919,000000,10.54,10.6705,10.5,10.5,4656,0
+RBKB.US,D,20190920,000000,10.5678,10.5678,10.25,10.42,24608,0
+RBKB.US,D,20190923,000000,10.29,10.5051,10.29,10.41,5803,0
+RBKB.US,D,20190924,000000,10.35,10.4401,10.35,10.4,12194,0
+RBKB.US,D,20190925,000000,10.4,10.49,10.4,10.4,2429,0
+RBKB.US,D,20190926,000000,10.4,10.4,10.4,10.4,157,0
+RBKB.US,D,20190927,000000,10.4,10.4308,10.4,10.4,1068,0
+RBKB.US,D,20190930,000000,10.4,10.7,10.4,10.7,10523,0
+RBKB.US,D,20191001,000000,10.4672,10.69,10.4672,10.69,337,0
+RBKB.US,D,20191002,000000,10.4,10.68,10.4,10.4,1854,0
+RBKB.US,D,20191004,000000,10.45,10.5,10.445,10.5,2070,0
+RBKB.US,D,20191007,000000,10.43,10.7499,10.4,10.42,3111,0
+RBKB.US,D,20191010,000000,10.41,10.4677,10.41,10.42,417,0
+RBKB.US,D,20191011,000000,10.69,10.69,10.67,10.67,242,0
+RBKB.US,D,20191014,000000,10.42,10.6,10.42,10.58,2605,0
+RBKB.US,D,20191015,000000,10.6,10.6,10.42,10.6,539,0
+RBKB.US,D,20191017,000000,10.68,10.7,10.55,10.7,1023,0
+RBKB.US,D,20191018,000000,10.48,10.48,10.48,10.48,1366,0
+RBKB.US,D,20191021,000000,10.53,10.53,10.4852,10.4852,14608,0
+RBKB.US,D,20191022,000000,10.5342,10.72,10.48,10.72,13326,0
+RBKB.US,D,20191023,000000,10.7482,10.75,10.6869,10.6869,1565,0
+RBKB.US,D,20191024,000000,10.645,10.68,10.61,10.61,938,0
+RBKB.US,D,20191025,000000,10.6431,10.65,10.6431,10.65,3353,0
+RBKB.US,D,20191028,000000,10.74,10.74,10.4959,10.6747,2476,0
+RBKB.US,D,20191029,000000,10.6879,10.6879,10.43,10.43,1617,0
+RBKB.US,D,20191030,000000,10.67,10.68,10.596,10.64,2425,0
+RBKB.US,D,20191031,000000,10.4835,10.6,10.27,10.27,11167,0
+RBKB.US,D,20191101,000000,10.5298,10.63,10.38,10.5727,30520,0
+RBKB.US,D,20191104,000000,10.537,10.68,10.537,10.68,6839,0
+RBKB.US,D,20191105,000000,10.66,10.69,10.4544,10.69,4032,0
+RBKB.US,D,20191106,000000,10.573,10.75,10.4945,10.75,5124,0
+RBKB.US,D,20191107,000000,10.75,10.75,10.582,10.75,7461,0
+RBKB.US,D,20191108,000000,10.75,10.75,10.705,10.75,11402,0
+RBKB.US,D,20191111,000000,10.75,10.75,10.5232,10.625,9016,0
+RBKB.US,D,20191112,000000,10.72,10.75,10.4972,10.75,5118,0
+RBKB.US,D,20191113,000000,10.75,10.755,10.6,10.67,12586,0
+RBKB.US,D,20191114,000000,10.71,10.75,10.6654,10.75,5551,0
+RBKB.US,D,20191115,000000,10.75,10.77,10.58,10.58,11353,0
+RBKB.US,D,20191118,000000,10.72,10.89,10.72,10.89,4741,0
+RBKB.US,D,20191119,000000,10.8274,10.95,10.8274,10.95,6471,0
+RBKB.US,D,20191120,000000,10.9297,10.95,10.86,10.86,6635,0
+RBKB.US,D,20191121,000000,10.923,10.923,10.86,10.86,6000,0
+RBKB.US,D,20191122,000000,10.8895,10.9,10.8401,10.88,5938,0
+RBKB.US,D,20191125,000000,10.84,10.9,10.82,10.82,3234,0
+RBKB.US,D,20191126,000000,10.8659,10.885,10.85,10.85,691,0
+RBKB.US,D,20191127,000000,10.8391,10.85,10.8391,10.85,1352,0
+RBKB.US,D,20191202,000000,10.82,10.82,10.77,10.82,6864,0
+RBKB.US,D,20191203,000000,10.77,10.77,10.77,10.77,140,0
+RBKB.US,D,20191204,000000,10.7389,10.75,10.71,10.71,3083,0
+RBKB.US,D,20191205,000000,10.7218,10.85,10.7095,10.85,1118,0
+RBKB.US,D,20191206,000000,10.8397,10.9,10.81,10.81,1479,0
+RBKB.US,D,20191209,000000,10.926,10.926,10.83,10.83,1052,0
+RBKB.US,D,20191210,000000,10.83,10.83,10.81,10.81,688,0
+RBKB.US,D,20191211,000000,10.8289,10.8299,10.8289,10.8299,1315,0
+RBKB.US,D,20191212,000000,10.81,10.81,10.81,10.81,580,0
+RBKB.US,D,20191216,000000,10.82,10.9,10.82,10.88,18078,0
+RBKB.US,D,20191218,000000,10.94,10.95,10.85,10.916,6062,0
+RBKB.US,D,20191219,000000,10.88,10.91,10.85,10.86,30588,0
+RBKB.US,D,20191220,000000,10.9,11.08,10.89,11.02,38978,0
+RBKB.US,D,20191223,000000,11,11.365,10.9964,11.28,10177,0
+RBKB.US,D,20191224,000000,11.176,11.28,11.1563,11.184,918,0
+RBKB.US,D,20191226,000000,11.1264,11.22,11.1264,11.22,1090,0
+RBKB.US,D,20191227,000000,11.1543,11.18,11.1543,11.18,1714,0
+RBKB.US,D,20191230,000000,11.1173,11.36,11.1173,11.31,3985,0
+RBKB.US,D,20191231,000000,11.2,11.44,11.2,11.31,1260,0
+RBKB.US,D,20200102,000000,11.31,11.32,11.28,11.31,6887,0
+RBKB.US,D,20200103,000000,11.27,11.4168,11.2,11.2,4490,0
+RBKB.US,D,20200106,000000,11.4,11.4,11.23,11.23,870,0
+RBKB.US,D,20200107,000000,11.3101,11.3101,11.15,11.1966,9005,0
+RBKB.US,D,20200109,000000,11.22,11.37,11.11,11.37,10125,0
+RBKB.US,D,20200110,000000,11.1952,11.39,11.1304,11.39,3279,0
+RBKB.US,D,20200114,000000,11.25,11.39,11.25,11.28,12303,0
+RBKB.US,D,20200115,000000,11.43,11.44,11.25,11.335,5110,0
+RBKB.US,D,20200116,000000,11.25,11.33,11.22,11.27,8822,0
+RBKB.US,D,20200117,000000,11.25,11.3939,11.12,11.21,22214,0
+RBKB.US,D,20200121,000000,11.26,11.34,11.22,11.3,5198,0
+RBKB.US,D,20200122,000000,11.29,11.29,11.1599,11.1599,5916,0
+RBKB.US,D,20200123,000000,11.21,11.29,11.16,11.2,3692,0
+RBKB.US,D,20200124,000000,11.16,11.16,11.03,11.03,6560,0
+RBKB.US,D,20200127,000000,11.0161,11.26,11.0161,11.02,2020,0
+RBKB.US,D,20200128,000000,11.0463,11.075,11.0463,11.075,2627,0
+RBKB.US,D,20200130,000000,11.07,11.07,11.06,11.07,1895,0
+RBKB.US,D,20200131,000000,11.08,11.08,11.07,11.07,1488,0
+RBKB.US,D,20200203,000000,11.0103,11.02,11,11,1244,0
+RBKB.US,D,20200204,000000,10.95,10.95,10.91,10.91,6725,0
+RBKB.US,D,20200205,000000,10.93,10.93,10.93,10.93,512,0
+RBKB.US,D,20200207,000000,10.89,10.89,10.89,10.89,1364,0
+RBKB.US,D,20200210,000000,10.89,11.2399,10.8792,10.91,11364,0
+RBKB.US,D,20200211,000000,10.98,11.08,10.91,11.08,1109,0
+RBKB.US,D,20200212,000000,11.1,11.1,11.1,11.1,238,0
+RBKB.US,D,20200213,000000,11.05,11.1,11.03,11.088,10957,0
+RBKB.US,D,20200214,000000,11.08,11.1,11.0471,11.1,12553,0
+RBKB.US,D,20200218,000000,11.1,11.1,11.1,11.1,285,0
+RBKB.US,D,20200219,000000,11.1,11.1029,10.95,10.95,3732,0
+RBKB.US,D,20200220,000000,10.97,11.25,10.97,11.23,13987,0
+RBKB.US,D,20200224,000000,11.14,11.14,10.679,10.83,17202,0
+RBKB.US,D,20200225,000000,10.7636,11.04,10.7636,10.82,10111,0
+RBKB.US,D,20200226,000000,10.76,10.76,10.76,10.76,8557,0
+RBKB.US,D,20200227,000000,10.73,10.74,10.55,10.6,18228,0
+RBKB.US,D,20200228,000000,10.55,10.702,10.25,10.25,15082,0
+RBKB.US,D,20200302,000000,10.2762,10.61,10.2762,10.49,1754,0
+RBKB.US,D,20200303,000000,10.38,10.48,10.24,10.37,12923,0
+RBKB.US,D,20200304,000000,10.32,10.747,10.26,10.26,14481,0
+RBKB.US,D,20200305,000000,10.3226,10.3226,10.05,10.23,18161,0
+RBKB.US,D,20200306,000000,10.301,10.301,9.979,10,6695,0
+RBKB.US,D,20200309,000000,10.14,10.14,10.14,10.14,139,0
+RBKB.US,D,20200310,000000,9.99,10.1286,9.25,10.05,16482,0
+RBKB.US,D,20200311,000000,9.8,9.859,9.25,9.36,12066,0
+RBKB.US,D,20200312,000000,10.4,10.4,7.75,7.76,13642,0
+RBKB.US,D,20200313,000000,8.94,9.5,8.9,9.27,2868,0
+RBKB.US,D,20200317,000000,8.55,8.55,7.81,7.81,866,0
+RBKB.US,D,20200318,000000,7.58,7.6408,7.25,7.25,6327,0
+RBKB.US,D,20200319,000000,7.23,7.24,6.93,6.93,3100,0
+RBKB.US,D,20200320,000000,7.17,7.17,6.93,6.94,4466,0
+RBKB.US,D,20200323,000000,6.63,6.63,6.26,6.46,4091,0
+RBKB.US,D,20200324,000000,6.39,6.51,6.32,6.4,2620,0
+RBKB.US,D,20200325,000000,6.55,6.55,5.9,6.03,28149,0
+RBKB.US,D,20200326,000000,5.96,6.85,5.96,6.84,5225,0
+RBKB.US,D,20200327,000000,6.5564,6.6565,6.4,6.6565,1397,0
+RBKB.US,D,20200330,000000,6.62,6.62,6.4595,6.51,7171,0
+RBKB.US,D,20200331,000000,6.4,6.425,6.35,6.4,7513,0
+RBKB.US,D,20200401,000000,6.3597,6.3597,6.25,6.31,8449,0
+RBKB.US,D,20200402,000000,6.35,6.35,6.25,6.25,2288,0
+RBKB.US,D,20200403,000000,6.25,6.2635,6.25,6.25,1682,0
+RBKB.US,D,20200406,000000,6.39,6.39,6.06,6.09,5636,0
+RBKB.US,D,20200407,000000,6.7301,6.85,6.11,6.474,12368,0
+RBKB.US,D,20200408,000000,6.2429,6.68,6.16,6.68,35893,0
+RBKB.US,D,20200409,000000,6.6397,7.4899,6.6397,7,9823,0
+RBKB.US,D,20200413,000000,7.03,7.6,6.63,7.46,11623,0
+RBKB.US,D,20200414,000000,7.14,7.2209,6.85,6.86,9683,0
+RBKB.US,D,20200415,000000,6.8234,6.8531,6.51,6.59,6562,0
+RBKB.US,D,20200416,000000,6.48,6.556,6.13,6.25,15451,0
+RBKB.US,D,20200417,000000,6.3334,6.3334,6.17,6.17,9613,0
+RBKB.US,D,20200420,000000,6.15,6.325,6.15,6.325,491,0
+RBKB.US,D,20200422,000000,6.16,6.16,6.1,6.12,10709,0
+RBKB.US,D,20200423,000000,6.245,6.4865,6.245,6.48,4355,0
+RBKB.US,D,20200424,000000,6.16,6.3826,6.12,6.3826,987,0
+RBKB.US,D,20200427,000000,6.47,6.5,6.3898,6.3898,452,0
+RBKB.US,D,20200428,000000,6.4999,6.98,6.4665,6.76,7515,0
+RBKB.US,D,20200429,000000,7.1059,7.35,7.01,7.15,5088,0
+RBKB.US,D,20200430,000000,7.3,7.5,6.85,7.1,12966,0
+RBKB.US,D,20200501,000000,7.01,7.45,7,7.38,4766,0
+RBKB.US,D,20200505,000000,7.26,7.3799,7.25,7.3799,1412,0
+RBKB.US,D,20200507,000000,7.35,7.84,7.35,7.82,5800,0
+RBKB.US,D,20200508,000000,7.85,7.85,7.83,7.85,2208,0
+RBKB.US,D,20200511,000000,7.0601,7.71,7.06,7.25,8755,0
+RBKB.US,D,20200512,000000,7.29,7.51,7.26,7.51,749,0
+RBKB.US,D,20200513,000000,7.4363,7.483,7,7.07,3751,0
+RBKB.US,D,20200514,000000,7,7.0328,6.9,6.91,3077,0
+RBKB.US,D,20200515,000000,6.9506,7.5,6.9506,7.48,1438,0
+RBKB.US,D,20200518,000000,6.82,7.44,6.755,6.84,1313,0
+RBKB.US,D,20200519,000000,6.81,6.9,6.81,6.9,575,0
+RBKB.US,D,20200520,000000,7.26,7.26,7.02,7.2,875,0
+RBKB.US,D,20200521,000000,6.9634,7.1464,6.9,6.9,1973,0
+RBKB.US,D,20200522,000000,6.9,7.12,6.9,7.12,3162,0
+RBKB.US,D,20200526,000000,7.09,7.51,7.01,7.01,2035,0
+RBKB.US,D,20200527,000000,7.08,7.08,6.69,6.75,14265,0
+RBKB.US,D,20200528,000000,6.85,7.45,6.64,6.64,3622,0
+RBKB.US,D,20200529,000000,6.8,7.3454,6.68,6.71,11413,0
+RBKB.US,D,20200603,000000,6.792,6.9,6.78,6.79,1754,0
+RBKB.US,D,20200604,000000,7.07,7.16,6.84,7.16,2500,0
+RBKB.US,D,20200605,000000,7,7.23,7,7.22,922,0
+RBKB.US,D,20200608,000000,7.24,7.24,7.03,7.15,1895,0
+RBKB.US,D,20200609,000000,7.0546,7.0702,7,7,1407,0
+RBKB.US,D,20200610,000000,6.9999,6.9999,6.9999,6.9999,630,0
+RBKB.US,D,20200615,000000,7.1366,7.1366,7.1366,7.1366,643,0
+RBKB.US,D,20200616,000000,6.94,6.94,6.94,6.94,190,0
+RBKB.US,D,20200618,000000,6.75,6.7836,6.71,6.72,11782,0
+RBKB.US,D,20200619,000000,6.76,6.84,6.76,6.84,5207,0
+RBKB.US,D,20200622,000000,6.85,6.85,6.85,6.85,355,0
+RBKB.US,D,20200623,000000,6.76,7.144,6.76,6.844,54235,0
+RBKB.US,D,20200624,000000,6.83,7.08,6.83,7.08,1098,0
+RBKB.US,D,20200625,000000,6.816,6.816,6.816,6.816,158,0
+RBKB.US,D,20200626,000000,6.875,6.875,6.7,6.7,882,0
+RBKB.US,D,20200629,000000,6.7368,6.74,6.61,6.61,4690,0
+RBKB.US,D,20200630,000000,6.67,6.67,6.56,6.56,5670,0
+RBKB.US,D,20200701,000000,6.5301,6.77,6.53,6.61,2929,0
+RBKB.US,D,20200702,000000,6.51,6.534,6.51,6.53,4011,0
+RBKB.US,D,20200706,000000,6.735,6.7399,6.645,6.6614,2183,0
+RBKB.US,D,20200707,000000,6.56,6.69,6.56,6.5601,5703,0
+RBKB.US,D,20200708,000000,6.6983,6.7305,6.56,6.56,3714,0
+RBKB.US,D,20200709,000000,6.605,6.605,6.605,6.605,503,0
+RBKB.US,D,20200710,000000,6.52,6.625,6.52,6.625,628,0
+RBKB.US,D,20200713,000000,6.6,6.6,6.6,6.6,1005,0
+RBKB.US,D,20200714,000000,6.58,6.58,6.58,6.58,210,0
+RBKB.US,D,20200715,000000,6.64,6.75,6.6,6.61,8782,0
+RBKB.US,D,20200716,000000,6.61,6.61,6.51,6.6,23349,0
+RBKB.US,D,20200717,000000,6.6,6.6,6.52,6.5359,10974,0
+RBKB.US,D,20200720,000000,6.6,6.6,6.52,6.58,5468,0
+RBKB.US,D,20200721,000000,6.58,6.6,6.56,6.6,10554,0
+RBKB.US,D,20200723,000000,6.52,6.52,6.52,6.52,176,0
+RBKB.US,D,20200724,000000,6.5981,6.6382,6.52,6.5551,2508,0
+RBKB.US,D,20200727,000000,6.5315,6.5315,6.53,6.53,303,0
+RBKB.US,D,20200729,000000,6.6,6.6,6.51,6.5324,1069,0
+RBKB.US,D,20200731,000000,6.6792,6.69,6.65,6.65,4768,0
+RBKB.US,D,20200803,000000,6.69,6.69,6.56,6.5601,11901,0
+RBKB.US,D,20200804,000000,6.56,6.615,6.55,6.615,3309,0
+RBKB.US,D,20200805,000000,6.68,6.96,6.68,6.705,3226,0
+RBKB.US,D,20200806,000000,6.69,6.754,6.525,6.525,8608,0
+RBKB.US,D,20200807,000000,6.548,6.6,6.5,6.6,9567,0
+RBKB.US,D,20200810,000000,6.637,6.75,6.59,6.75,900,0
+RBKB.US,D,20200811,000000,6.98,6.98,6.75,6.9,7992,0
+RBKB.US,D,20200812,000000,6.64,6.79,6.64,6.79,2568,0
+RBKB.US,D,20200814,000000,6.54,6.54,6.51,6.51,4136,0
+RBKB.US,D,20200817,000000,6.88,6.88,6.56,6.64,3480,0
+RBKB.US,D,20200818,000000,6.64,6.64,6.41,6.43,70814,0
+RBKB.US,D,20200819,000000,6.5094,6.5094,6.42,6.46,5612,0
+RBKB.US,D,20200820,000000,6.46,6.46,6.38,6.3851,9167,0
+RBKB.US,D,20200821,000000,6.39,6.4,6.37,6.37,16119,0
+RBKB.US,D,20200824,000000,6.375,6.4,6.375,6.4,3915,0
+RBKB.US,D,20200825,000000,6.467,6.65,6.4599,6.575,16200,0
+RBKB.US,D,20200826,000000,6.64,6.6499,6.595,6.6,5257,0
+RBKB.US,D,20200827,000000,6.5351,6.725,6.5351,6.68,5428,0
+RBKB.US,D,20200828,000000,6.82,6.89,6.6436,6.86,29531,0
+RBKB.US,D,20200831,000000,6.89,6.89,6.53,6.53,7807,0
+RBKB.US,D,20200901,000000,6.685,6.83,6.51,6.53,10059,0
+RBKB.US,D,20200902,000000,6.5996,6.6,6.47,6.6,15985,0
+RBKB.US,D,20200903,000000,6.47,6.5603,6.42,6.42,11814,0
+RBKB.US,D,20200904,000000,6.45,6.45,6.4049,6.41,5993,0
+RBKB.US,D,20200908,000000,6.4001,6.4067,6.26,6.37,14481,0
+RBKB.US,D,20200909,000000,6.37,6.5412,6.37,6.51,2030,0
+RBKB.US,D,20200910,000000,6.58,6.58,6.4,6.4,5012,0
+RBKB.US,D,20200911,000000,6.5013,6.76,6.4,6.5899,4953,0
+RBKB.US,D,20200914,000000,6.51,6.67,6.51,6.568,12178,0
+RBKB.US,D,20200915,000000,6.58,6.8085,6.55,6.65,20391,0
+RBKB.US,D,20200916,000000,6.72,6.745,6.6,6.62,8818,0
+RBKB.US,D,20200917,000000,6.6,6.75,6.6,6.75,33018,0
+RBKB.US,D,20200918,000000,6.738,6.75,6.7,6.71,15086,0
+RBKB.US,D,20200921,000000,6.64,6.64,6.52,6.5708,7743,0
+RBKB.US,D,20200922,000000,6.55,6.6,6.55,6.56,6106,0
+RBKB.US,D,20200923,000000,6.52,6.65,6.35,6.36,9437,0
+RBKB.US,D,20200924,000000,6.525,6.525,6.32,6.32,4172,0
+RBKB.US,D,20200925,000000,6.34,6.4116,6.32,6.35,3249,0
+RBKB.US,D,20200928,000000,6.37,6.495,6.35,6.37,7924,0
+RBKB.US,D,20200930,000000,6.415,6.4699,6.32,6.32,7082,0
+RBKB.US,D,20201001,000000,6.41,6.6071,6.32,6.6071,1971,0
+RBKB.US,D,20201002,000000,6.36,6.65,6.36,6.4318,4994,0
+RBKB.US,D,20201005,000000,6.4501,6.5749,6.4501,6.47,2770,0
+RBKB.US,D,20201006,000000,6.5,6.66,6.5,6.51,896,0
+RBKB.US,D,20201007,000000,6.618,7.19,6.562,7.1,29362,0
+RBKB.US,D,20201008,000000,6.86,6.98,6.8101,6.8401,3344,0
+RBKB.US,D,20201009,000000,6.95,7.06,6.91,6.9926,1726,0
+RBKB.US,D,20201012,000000,7.07,7.08,7,7,2816,0
+RBKB.US,D,20201013,000000,7,7.05,7,7.05,2004,0
+RBKB.US,D,20201014,000000,7.05,7.1,7.0412,7.055,4157,0
+RBKB.US,D,20201015,000000,7,7,6.855,6.9999,2514,0
+RBKB.US,D,20201016,000000,6.73,7,6.73,6.93,5096,0
+RBKB.US,D,20201021,000000,7,7,6.86,6.875,2242,0
+RBKB.US,D,20201022,000000,6.8674,7,6.865,6.865,9609,0
+RBKB.US,D,20201023,000000,6.9898,6.99,6.9898,6.99,1524,0
+RBKB.US,D,20201026,000000,6.89,7,6.89,7,5078,0
+RBKB.US,D,20201027,000000,6.75,6.82,6.735,6.8,4787,0
+RBKB.US,D,20201028,000000,6.75,6.7569,6.74,6.7569,11171,0
+RBKB.US,D,20201029,000000,6.7999,7,6.7999,6.91,23669,0
+RBKB.US,D,20201030,000000,6.825,6.92,6.72,6.72,28592,0
+RBKB.US,D,20201102,000000,6.8,6.9,6.7664,6.9,13026,0
+RBKB.US,D,20201103,000000,6.99,7,6.95,7,5631,0
+RBKB.US,D,20201104,000000,7,7.13,7,7.09,2319,0
+RBKB.US,D,20201105,000000,7.0622,7.1,7.0622,7.1,3268,0
+RBKB.US,D,20201106,000000,7.0199,7.04,7.01,7.04,2326,0
+RBKB.US,D,20201109,000000,7.25,7.505,7.15,7.2,3177,0
+RBKB.US,D,20201110,000000,7.39,7.39,7.33,7.33,1069,0
+RBKB.US,D,20201111,000000,7.34,7.595,7.34,7.42,1539,0
+RBKB.US,D,20201112,000000,7.11,7.11,7.08,7.11,595,0
+RBKB.US,D,20201113,000000,7.3748,7.66,7.3748,7.66,5138,0
+RBKB.US,D,20201116,000000,7.75,7.75,7.75,7.75,600,0
+RBKB.US,D,20201117,000000,7.77,7.77,7.76,7.76,711,0
+RBKB.US,D,20201118,000000,7.63,7.75,7.63,7.74,1215,0
+RBKB.US,D,20201120,000000,7.7694,7.7694,7.7694,7.7694,379,0
+RBKB.US,D,20201123,000000,7.8,7.8,7.66,7.715,19662,0
+RBKB.US,D,20201124,000000,7.8,7.9,7.74,7.9,16265,0
+RBKB.US,D,20201125,000000,7.868,8.225,7.868,8.2,7735,0
+RBKB.US,D,20201127,000000,8.5451,8.6176,8.51,8.53,800,0
+RBKB.US,D,20201130,000000,9.1531,9.275,8.66,9.02,3775,0
+RBKB.US,D,20201201,000000,8.902,8.902,8.7669,8.7669,812,0
+RBKB.US,D,20201203,000000,8.2005,8.9,8.2005,8.49,4671,0
+RBKB.US,D,20201204,000000,8.39,8.9958,8.35,8.9958,10278,0
+RBKB.US,D,20201207,000000,8.795,8.795,8.4,8.4,1907,0
+RBKB.US,D,20201208,000000,8.48,8.775,8.48,8.775,799,0
+RBKB.US,D,20201209,000000,8.53,8.89,8.53,8.53,2047,0
+RBKB.US,D,20201210,000000,8.81,8.81,8.4,8.4,1081,0
+RBKB.US,D,20201214,000000,8.708,8.708,8.708,8.708,455,0
+RBKB.US,D,20201215,000000,8.85,8.85,8.4,8.4,632,0
+RBKB.US,D,20201216,000000,8.96,8.96,8.5,8.5,654,0
+RBKB.US,D,20201217,000000,8.75,8.75,8.74,8.75,899,0
+RBKB.US,D,20201218,000000,8.75,8.75,8.5,8.5,5368,0
+RBKB.US,D,20201221,000000,8.8,8.8,8.4,8.42,2847,0
+RBKB.US,D,20201222,000000,8.7,8.7,8.51,8.58,23083,0
+RBKB.US,D,20201223,000000,8.51,8.65,8.45,8.45,1594,0
+RBKB.US,D,20201228,000000,8.5801,8.6199,8.4,8.53,30150,0
+RBKB.US,D,20201229,000000,8.55,8.57,8.46,8.57,12608,0
+RBKB.US,D,20201230,000000,8.48,8.5305,8.42,8.5305,13069,0
+RBKB.US,D,20201231,000000,8.55,8.6,8.52,8.55,32273,0
+RBKB.US,D,20210104,000000,8.52,8.52,8.5,8.5,15141,0
+RBKB.US,D,20210105,000000,8.6,8.8,8.6,8.8,1746,0
+RBKB.US,D,20210106,000000,8.7,8.9,8.66,8.85,28945,0
+RBKB.US,D,20210107,000000,8.9,8.9,8.61,8.61,1743,0
+RBKB.US,D,20210108,000000,8.78,8.88,8.72,8.88,1471,0
+RBKB.US,D,20210111,000000,8.81,8.84,8.81,8.84,607,0
+RBKB.US,D,20210112,000000,8.74,9.32,8.74,9.32,19218,0
+RBKB.US,D,20210113,000000,9.28,9.29,9.21,9.21,1368,0
+RBKB.US,D,20210114,000000,9.32,9.32,9.32,9.32,917,0
+RBKB.US,D,20210115,000000,8.9774,9.01,8.9774,9.01,811,0
+RBKB.US,D,20210119,000000,9.145,9.335,8.86,9.1331,1371,0
+RBKB.US,D,20210120,000000,9.25,9.25,8.945,9,6711,0
+RBKB.US,D,20210121,000000,8.99,9.33,8.85,9,8192,0
+RBKB.US,D,20210122,000000,9,9.25,8.925,9,6591,0
+RBKB.US,D,20210125,000000,9.1,9.1,9,9.045,6748,0
+RBKB.US,D,20210126,000000,9.06,9.13,9.02,9.02,6642,0
+RBKB.US,D,20210127,000000,9,9.02,8.8503,8.95,8860,0
+RBKB.US,D,20210128,000000,9.05,9.05,8.98,9.05,17340,0
+RBKB.US,D,20210129,000000,8.6,9.025,8.59,9.025,1214,0
+RBKB.US,D,20210201,000000,9.02,9.02,9,9,482,0
+RBKB.US,D,20210202,000000,9.04,9.04,8.9994,9,17547,0
+RBKB.US,D,20210203,000000,9,9,9,9,242,0
+RBKB.US,D,20210204,000000,9.05,10,9.05,9.29,44040,0
+RBKB.US,D,20210205,000000,9.4375,9.4375,9.21,9.21,1635,0
+RBKB.US,D,20210208,000000,9.3669,9.3669,9.3669,9.3669,521,0
+RBKB.US,D,20210210,000000,9.2341,9.25,9.2341,9.25,1933,0
+RBKB.US,D,20210211,000000,9.49,9.49,9.3376,9.38,6586,0
+RBKB.US,D,20210212,000000,9.3799,9.4685,9.3525,9.4685,3617,0
+RBKB.US,D,20210216,000000,9.49,9.6699,9.49,9.6508,4790,0
+RBKB.US,D,20210217,000000,9.5579,9.5579,9.46,9.51,2804,0
+RBKB.US,D,20210218,000000,9.7699,13.0976,9.5101,9.92,120198,0
+RBKB.US,D,20210219,000000,9.73,9.82,9.5301,9.82,6746,0
+RBKB.US,D,20210222,000000,9.91,10.19,9.86,9.86,2923,0
+RBKB.US,D,20210223,000000,9.88,9.95,9.5401,9.75,5252,0
+RBKB.US,D,20210224,000000,9.65,9.93,9.65,9.93,3031,0
+RBKB.US,D,20210225,000000,9.7656,9.8056,9.695,9.8056,825,0
+RBKB.US,D,20210226,000000,9.6001,9.75,9.6001,9.75,4203,0
+RBKB.US,D,20210301,000000,9.76,9.99,9.76,9.78,3050,0
+RBKB.US,D,20210302,000000,10.1,10.1,10.1,10.1,314,0
+RBKB.US,D,20210303,000000,10.15,10.52,10.09,10.2201,16149,0
+RBKB.US,D,20210304,000000,10.32,10.4415,10.32,10.4415,6351,0
+RBKB.US,D,20210305,000000,10.25,10.34,10.25,10.29,16450,0
+RBKB.US,D,20210308,000000,10.5,10.5,10.26,10.3749,2064,0
+RBKB.US,D,20210309,000000,10.4,10.47,10.3,10.4,16084,0
+RBKB.US,D,20210310,000000,10.3803,10.7183,10.3803,10.51,9608,0
+RBKB.US,D,20210311,000000,10.51,10.6,10.51,10.6,2632,0
+RBKB.US,D,20210312,000000,10.565,10.58,10.53,10.53,745,0
+RBKB.US,D,20210315,000000,10.55,10.58,10.55,10.57,3824,0
+RBKB.US,D,20210316,000000,10.5,10.546,10.5,10.5401,2011,0
+RBKB.US,D,20210317,000000,10.46,10.5552,10.43,10.43,3910,0
+RBKB.US,D,20210318,000000,10.5,10.551,10.49,10.49,2319,0
+RBKB.US,D,20210319,000000,10.4731,10.49,10.4731,10.49,3112,0
+RBKB.US,D,20210322,000000,10.48,10.55,10.4005,10.5496,2290,0
+RBKB.US,D,20210323,000000,10.26,10.4399,10.26,10.4399,1417,0
+RBKB.US,D,20210324,000000,10.48,10.5,10.2701,10.38,4362,0
+RBKB.US,D,20210325,000000,10.3803,10.5,10.2601,10.48,3654,0
+RBKB.US,D,20210326,000000,10.46,10.46,10.35,10.44,945,0
+RBKB.US,D,20210329,000000,10.44,10.48,10.35,10.35,3397,0
+RBKB.US,D,20210330,000000,10.4114,10.4985,10.4076,10.42,2250,0
+RBKB.US,D,20210331,000000,10.35,10.35,10.35,10.35,1786,0
+RBKB.US,D,20210401,000000,10.4999,10.5622,10.28,10.5622,4471,0
+RBKB.US,D,20210406,000000,10.534,10.5499,10.36,10.53,3491,0
+RBKB.US,D,20210407,000000,10.5,10.57,10.5,10.5078,15659,0
+RBKB.US,D,20210408,000000,10.5209,10.555,10.5,10.5,3213,0
+RBKB.US,D,20210409,000000,10.455,10.6,10.43,10.54,8574,0
+RBKB.US,D,20210413,000000,10.495,10.495,10.3826,10.3826,1200,0
+RBKB.US,D,20210414,000000,10.4564,10.4564,10.4564,10.4564,154,0
+RBKB.US,D,20210415,000000,10.4402,10.4402,10.4402,10.4402,700,0
+RBKB.US,D,20210416,000000,10.4368,10.565,10.4368,10.565,1483,0
+RBKB.US,D,20210419,000000,10.62,10.62,10.38,10.38,1442,0
+RBKB.US,D,20210420,000000,10.35,10.35,10.35,10.35,714,0
+RBKB.US,D,20210421,000000,10.4999,10.5,10.35,10.37,4119,0
+RBKB.US,D,20210422,000000,10.35,10.4066,10.35,10.36,2051,0
+RBKB.US,D,20210423,000000,10.39,10.66,10.26,10.66,4420,0
+RBKB.US,D,20210426,000000,10.49,10.7,10.43,10.48,2436,0
+RBKB.US,D,20210427,000000,10.7,10.71,10.69,10.71,549,0
+RBKB.US,D,20210429,000000,10.51,10.51,10.45,10.46,1828,0
+RBKB.US,D,20210430,000000,10.55,10.58,10.45,10.45,801,0
+RBKB.US,D,20210503,000000,10.45,10.5,10.45,10.5,1455,0
+RBKB.US,D,20210504,000000,10.5,10.5,10.5,10.5,494,0
+RBKB.US,D,20210505,000000,10.4388,10.4388,10.43,10.43,298,0
+RBKB.US,D,20210507,000000,10.26,10.28,10.26,10.26,1421,0
+RBKB.US,D,20210510,000000,10.5,10.5,10.16,10.5,2074,0
+RBKB.US,D,20210511,000000,10.5,10.5,10.2501,10.3301,4111,0
+RBKB.US,D,20210512,000000,10.26,10.45,10.26,10.45,392,0
+RBKB.US,D,20210513,000000,10.26,10.3476,10.26,10.26,2369,0
+RBKB.US,D,20210517,000000,10.23,10.23,10.23,10.23,134,0
+RBKB.US,D,20210518,000000,10.4099,10.4099,10.4099,10.4099,108,0
+RBKB.US,D,20210519,000000,10.2921,10.38,10.2921,10.38,2384,0
+RBKB.US,D,20210520,000000,10.42,10.43,10.36,10.36,14254,0
+RBKB.US,D,20210521,000000,10.41,10.5,10.31,10.45,17813,0
+RBKB.US,D,20210524,000000,10.43,10.5,10.43,10.48,8613,0
+RBKB.US,D,20210525,000000,10.3527,10.39,10.3527,10.39,294,0
+RBKB.US,D,20210526,000000,10.5,10.5029,10.31,10.5,29611,0
+RBKB.US,D,20210527,000000,10.65,10.65,10.48,10.5,201613,0
+RBKB.US,D,20210528,000000,10.5,10.65,10.49,10.64,13112,0
+RBKB.US,D,20210601,000000,10.5,10.65,10.5,10.57,17230,0
+RBKB.US,D,20210602,000000,10.7,10.71,10.68,10.69,1844,0
+RBKB.US,D,20210603,000000,10.56,10.66,10.497,10.66,11526,0
+RBKB.US,D,20210604,000000,10.66,10.66,10.45,10.64,2963,0
+RBKB.US,D,20210607,000000,10.57,10.57,10.57,10.57,797,0
+RBKB.US,D,20210608,000000,10.47,10.47,10.47,10.47,924,0
+RBKB.US,D,20210609,000000,10.6,10.82,10.54,10.7204,4856,0
+RBKB.US,D,20210610,000000,10.65,10.65,10.5,10.5,695,0
+RBKB.US,D,20210611,000000,10.6,10.635,10.6,10.6,1318,0
+RBKB.US,D,20210614,000000,10.6222,10.73,10.61,10.73,7875,0
+RBKB.US,D,20210615,000000,10.61,10.85,10.61,10.65,3622,0
+RBKB.US,D,20210616,000000,10.6,10.81,10.6,10.65,5676,0
+RBKB.US,D,20210617,000000,10.65,10.7,10.65,10.7,551,0
+RBKB.US,D,20210618,000000,10.7,10.8,10.7,10.79,2168,0
+RBKB.US,D,20210621,000000,10.7,10.7802,10.7,10.7802,522,0
+RBKB.US,D,20210622,000000,10.9,10.9,10.71,10.71,763,0
+RBKB.US,D,20210624,000000,10.71,10.78,10.71,10.71,417,0
+RBKB.US,D,20210625,000000,10.72,10.72,10.51,10.51,24768,0
+RBKB.US,D,20210628,000000,10.67,10.71,10.67,10.71,620,0
+RBKB.US,D,20210629,000000,10.905,10.905,10.905,10.905,242,0
+RBKB.US,D,20210630,000000,10.85,10.95,10.85,10.95,2188,0
+RBKB.US,D,20210701,000000,10.77,10.77,10.77,10.77,206,0
+RBKB.US,D,20210706,000000,11,11,10.53,10.53,2351,0
+RBKB.US,D,20210709,000000,10.51,10.7,10.5016,10.7,2836,0
+RBKB.US,D,20210712,000000,10.65,10.65,10.65,10.65,302,0
+RBKB.US,D,20210716,000000,10.68,10.69,10.6,10.6,676,0
+RBKB.US,D,20210720,000000,10.7,10.9,10.66,10.66,6295,0
+RBKB.US,D,20210721,000000,10.68,10.68,10.68,10.68,536,0
+RBKB.US,D,20210723,000000,10.845,10.85,10.65,10.65,3908,0
+RBKB.US,D,20210726,000000,10.745,10.93,10.5101,10.5885,4936,0
+RBKB.US,D,20210727,000000,10.61,10.785,10.51,10.56,3061,0
+RBKB.US,D,20210728,000000,10.899,10.899,10.7,10.7,2526,0
+RBKB.US,D,20210729,000000,10.65,10.7656,10.65,10.7656,1665,0
+RBKB.US,D,20210730,000000,10.76,10.7827,10.76,10.7827,3457,0
+RBKB.US,D,20210802,000000,10.79,10.79,10.77,10.77,1663,0
+RBKB.US,D,20210803,000000,10.81,10.81,10.81,10.81,1651,0
+RBKB.US,D,20210805,000000,10.8117,10.8117,10.8117,10.8117,1037,0
+RBKB.US,D,20210806,000000,10.87,10.87,10.87,10.87,136,0
+RBKB.US,D,20210809,000000,10.83,10.83,10.83,10.83,109,0
+RBKB.US,D,20210810,000000,10.8166,10.87,10.8166,10.87,3022,0
+RBKB.US,D,20210811,000000,10.87,10.87,10.8697,10.87,2154,0
+RBKB.US,D,20210812,000000,10.8701,10.8701,10.8701,10.8701,795,0
+RBKB.US,D,20210813,000000,10.8775,10.8775,10.8775,10.8775,250,0
+RBKB.US,D,20210816,000000,10.87,10.9,10.824,10.824,2348,0
+RBKB.US,D,20210817,000000,10.77,10.7854,10.77,10.7854,2367,0
+RBKB.US,D,20210818,000000,10.77,10.8,10.66,10.75,2835,0
+RBKB.US,D,20210819,000000,10.63,10.65,10.6,10.65,3409,0
+RBKB.US,D,20210820,000000,10.79,10.79,10.65,10.65,500,0
+RBKB.US,D,20210823,000000,10.65,10.79,10.65,10.65,7101,0
+RBKB.US,D,20210824,000000,10.71,10.79,10.65,10.79,478,0
+RBKB.US,D,20210825,000000,10.75,10.75,10.75,10.75,531,0
+RBKB.US,D,20210826,000000,10.7167,10.8,10.7167,10.8,3858,0
+RBKB.US,D,20210827,000000,10.78,10.78,10.78,10.78,863,0
+RBKB.US,D,20210830,000000,10.7,10.7,10.7,10.7,362,0
+RBKB.US,D,20210831,000000,10.77,10.78,10.77,10.77,2277,0
+RBKB.US,D,20210907,000000,10.76,10.77,10.67,10.67,670,0
+RBKB.US,D,20210909,000000,10.7401,10.7401,10.53,10.53,464,0
+RBKB.US,D,20210910,000000,10.5624,10.76,10.5624,10.72,1041,0
+RBKB.US,D,20210913,000000,10.66,10.71,10.66,10.66,751,0
+RBKB.US,D,20210914,000000,10.55,10.55,10.55,10.55,311,0
+RBKB.US,D,20210915,000000,10.6024,10.6572,10.6024,10.6281,832,0
+RBKB.US,D,20210916,000000,10.605,10.675,10.605,10.675,817,0
+RBKB.US,D,20210917,000000,10.685,11.31,10.54,11.2,10436,0
+RBKB.US,D,20210920,000000,11.11,11.11,10.68,10.68,2318,0
+RBKB.US,D,20210922,000000,10.77,10.77,10.77,10.77,336,0
+RBKB.US,D,20210923,000000,10.785,10.8,10.785,10.8,1050,0
+RBKB.US,D,20210924,000000,10.6863,10.87,10.6863,10.87,1613,0
+RBKB.US,D,20210927,000000,10.73,10.8284,10.68,10.8,3887,0
+RBKB.US,D,20210929,000000,10.87,10.9,10.78,10.9,609,0
+RBKB.US,D,20210930,000000,10.9,10.9,10.9,10.9,689,0
+RBKB.US,D,20211001,000000,10.79,10.79,10.79,10.79,346,0
+RBKB.US,D,20211004,000000,10.85,10.89,10.85,10.89,844,0
+RBKB.US,D,20211005,000000,10.82,10.82,10.82,10.82,515,0
+RBKB.US,D,20211007,000000,10.89,10.89,10.89,10.89,350,0
+RBKB.US,D,20211008,000000,10.89,10.89,10.89,10.89,107,0
+RBKB.US,D,20211011,000000,10.89,10.89,10.89,10.89,100,0
+RBKB.US,D,20211012,000000,10.89,10.89,10.89,10.89,221,0
+RBKB.US,D,20211013,000000,10.89,10.89,10.89,10.89,200,0
+RBKB.US,D,20211014,000000,10.88,10.88,10.88,10.88,145,0
+RBKB.US,D,20211015,000000,10.89,10.89,10.89,10.89,329,0
+RBKB.US,D,20211018,000000,10.88,10.88,10.7966,10.7966,256,0
+RBKB.US,D,20211019,000000,10.89,10.89,10.89,10.89,187,0
+RBKB.US,D,20211020,000000,10.89,10.89,10.7675,10.7675,305,0
+RBKB.US,D,20211021,000000,10.89,10.89,10.76,10.76,378,0
+RBKB.US,D,20211022,000000,10.89,10.89,10.89,10.89,385,0
+RBKB.US,D,20211025,000000,10.87,10.87,10.75,10.75,1209,0
+RBKB.US,D,20211026,000000,10.87,10.87,10.76,10.76,621,0
+RBKB.US,D,20211027,000000,10.88,10.88,10.7629,10.88,1099,0
+RBKB.US,D,20211028,000000,10.88,10.88,10.77,10.77,553,0
+RBKB.US,D,20211029,000000,10.87,10.89,10.795,10.795,3407,0
+RBKB.US,D,20211101,000000,10.88,10.88,10.88,10.88,555,0
+RBKB.US,D,20211102,000000,10.88,10.88,10.88,10.88,1191,0
+RBKB.US,D,20211103,000000,10.88,10.8873,10.88,10.88,1647,0
+RBKB.US,D,20211104,000000,10.88,10.88,10.88,10.88,456,0
+RBKB.US,D,20211105,000000,10.8215,10.88,10.81,10.81,1616,0
+RBKB.US,D,20211108,000000,10.8444,10.8444,10.8444,10.8444,468,0
+RBKB.US,D,20211109,000000,10.81,10.88,10.81,10.81,3398,0
+RBKB.US,D,20211110,000000,10.81,10.845,10.81,10.82,8465,0
+RBKB.US,D,20211111,000000,10.815,10.8193,10.81,10.815,3264,0
+RBKB.US,D,20211112,000000,10.8795,11.11,10.81,10.83,9572,0
+RBKB.US,D,20211115,000000,10.9,10.9,10.9,10.9,491,0
+RBKB.US,D,20211116,000000,10.82,10.84,10.82,10.82,18851,0
+RBKB.US,D,20211117,000000,10.85,11.3,10.8498,11.19,5839,0
+RBKB.US,D,20211118,000000,10.89,10.89,10.85,10.87,6525,0
+RBKB.US,D,20211119,000000,11.1897,11.1897,10.87,10.88,1277,0
+RBKB.US,D,20211122,000000,11.05,11.05,10.8975,10.8975,384,0
+RBKB.US,D,20211123,000000,11.035,11.035,10.9,10.9,513,0
+RBKB.US,D,20211124,000000,10.905,10.93,10.905,10.93,1286,0
+RBKB.US,D,20211126,000000,10.88,10.88,10.88,10.88,3896,0
+RBKB.US,D,20211129,000000,10.83,10.87,10.62,10.62,2571,0
+RBKB.US,D,20211130,000000,10.87,10.95,10.7,10.72,3560,0
+RBKB.US,D,20211201,000000,10.72,10.89,10.72,10.72,10156,0
+RBKB.US,D,20211202,000000,10.72,10.76,10.39,10.59,37630,0
+RBKB.US,D,20211207,000000,10.62,10.7162,10.61,10.7162,1403,0
+RBKB.US,D,20211209,000000,10.65,10.78,10.6,10.6,2724,0
+RBKB.US,D,20211210,000000,10.55,10.65,10.55,10.65,3784,0
+RBKB.US,D,20211213,000000,10.55,10.57,10.55,10.55,2120,0
+RBKB.US,D,20211214,000000,10.86,10.86,10.57,10.57,1170,0
+RBKB.US,D,20211215,000000,10.6,10.6,10.6,10.6,334,0
+RBKB.US,D,20211216,000000,10.75,10.75,10.73,10.73,1303,0
+RBKB.US,D,20211220,000000,10.74,10.74,10.59,10.59,460,0
+RBKB.US,D,20211221,000000,10.715,10.715,10.61,10.61,1577,0
+RBKB.US,D,20211222,000000,10.72,10.72,10.6,10.6,1260,0
+RBKB.US,D,20211223,000000,10.6224,10.7297,10.6224,10.7,4351,0
+RBKB.US,D,20211227,000000,10.65,10.65,10.65,10.65,163,0
+RBKB.US,D,20211228,000000,10.72,10.74,10.7,10.7101,7528,0
+RBKB.US,D,20211229,000000,10.7,10.7,10.7,10.7,1213,0
+RBKB.US,D,20211230,000000,10.72,10.73,10.6,10.68,5680,0
+RBKB.US,D,20211231,000000,10.716,10.875,10.66,10.66,4365,0
+RBKB.US,D,20220104,000000,10.78,10.88,10.78,10.79,2681,0
+RBKB.US,D,20220105,000000,10.75,11.52,10.75,11.52,2242,0
+RBKB.US,D,20220111,000000,10.99,11,10.88,11,3344,0
+RBKB.US,D,20220113,000000,10.78,11.0405,10.78,10.87,4671,0
+RBKB.US,D,20220114,000000,10.9,10.9,10.75,10.88,2244,0
+RBKB.US,D,20220118,000000,10.9,10.9,10.78,10.9,1993,0
+RBKB.US,D,20220119,000000,10.81,10.9,10.8,10.9,452,0
+RBKB.US,D,20220120,000000,10.81,10.9,10.75,10.9,4281,0
+RBKB.US,D,20220121,000000,10.76,10.76,10.66,10.7,3775,0
+RBKB.US,D,20220124,000000,10.7001,10.7002,10.62,10.6601,6154,0
+RBKB.US,D,20220126,000000,10.65,10.7636,10.55,10.75,12926,0
+RBKB.US,D,20220127,000000,10.9,10.9,10.88,10.9,352,0
+RBKB.US,D,20220128,000000,10.68,10.9,10.66,10.865,4566,0
+RBKB.US,D,20220131,000000,10.89,10.89,10.84,10.85,1233,0
+RBKB.US,D,20220202,000000,10.76,10.76,10.76,10.76,647,0
+RBKB.US,D,20220203,000000,10.76,11.04,10.7,11.04,5048,0
+RBKB.US,D,20220204,000000,10.8066,11.05,10.8066,11,2282,0
+RBKB.US,D,20220207,000000,11.025,11.23,11.025,11.05,5570,0
+RBKB.US,D,20220208,000000,11.18,11.2,11.18,11.2,367,0
+RBKB.US,D,20220209,000000,11.0945,11.12,11.05,11.05,5220,0
+RBKB.US,D,20220210,000000,11,11.035,10.52,10.94,54350,0
+RBKB.US,D,20220211,000000,10.855,10.855,10.855,10.855,143,0
+RBKB.US,D,20220214,000000,11.02,11.02,10.83,10.9,3695,0
+RBKB.US,D,20220215,000000,10.9,11,10.9,11,1494,0
+RBKB.US,D,20220216,000000,10.92,10.96,10.9,10.9,6818,0
+RBKB.US,D,20220217,000000,10.92,10.92,10.875,10.875,1364,0
+RBKB.US,D,20220222,000000,10.975,11.15,10.85,10.89,13054,0
+RBKB.US,D,20220223,000000,10.9,10.98,10.85,10.85,2803,0
+RBKB.US,D,20220224,000000,10.85,10.85,10.5,10.55,9191,0
+RBKB.US,D,20220225,000000,10.66,10.76,10.66,10.72,2854,0
+RBKB.US,D,20220228,000000,10.7,10.7,10.61,10.64,21394,0
+RBKB.US,D,20220301,000000,11.2,11.2,10.43,10.51,19064,0
+RBKB.US,D,20220302,000000,10.6,10.7,10.4,10.51,61659,0
+RBKB.US,D,20220303,000000,10.61,10.61,10.58,10.58,4137,0
+RBKB.US,D,20220304,000000,10.6,10.61,10.4,10.4,13538,0
+RBKB.US,D,20220307,000000,10.56,10.68,10.26,10.26,24408,0
+RBKB.US,D,20220308,000000,10.57,10.75,10.44,10.46,11143,0
+RBKB.US,D,20220309,000000,10.505,10.505,10.505,10.505,809,0
+RBKB.US,D,20220310,000000,10.3236,10.57,10.3236,10.57,901,0
+RBKB.US,D,20220314,000000,10.7,10.7,10.32,10.32,522,0
+RBKB.US,D,20220315,000000,10.72,10.72,10.33,10.46,19433,0
+RBKB.US,D,20220316,000000,10.5,10.7391,10.5,10.54,63065,0
+RBKB.US,D,20220317,000000,10.39,10.73,10.38,10.58,1741,0
+RBKB.US,D,20220318,000000,10.58,10.75,10.28,10.75,21760,0
+RBKB.US,D,20220321,000000,10.72,10.72,10.72,10.72,128,0
+RBKB.US,D,20220322,000000,10.555,10.75,10.555,10.75,1088,0
+RBKB.US,D,20220323,000000,10.58,10.58,10.58,10.58,441,0
+RBKB.US,D,20220324,000000,10.53,10.56,10.38,10.38,865,0
+RBKB.US,D,20220325,000000,10.52,10.75,10.31,10.5,2263,0
+RBKB.US,D,20220328,000000,10.575,10.575,10.41,10.45,860,0
+RBKB.US,D,20220329,000000,10.36,10.39,9.74,10.25,10875,0
+RBKB.US,D,20220330,000000,10.08,10.13,9.87,10.13,6677,0
+RBKB.US,D,20220331,000000,10.13,10.21,10.13,10.16,2377,0
+RBKB.US,D,20220401,000000,10.34,10.34,10.15,10.15,929,0
+RBKB.US,D,20220404,000000,10.157,10.19,10.15,10.19,2183,0
+RBKB.US,D,20220405,000000,10.15,10.155,9.95,10.0503,5736,0
+RBKB.US,D,20220407,000000,10.165,10.165,10.165,10.165,226,0
+RBKB.US,D,20220411,000000,10.13,10.13,10.07,10.07,1699,0
+RBKB.US,D,20220412,000000,10.0178,10.09,10.0178,10.09,623,0
+RBKB.US,D,20220413,000000,10.09,10.3,10.0813,10.3,3861,0
+RBKB.US,D,20220420,000000,10.2282,10.25,10.1867,10.25,1216,0
+RBKB.US,D,20220421,000000,10.24,10.25,10.0136,10.23,3899,0
+RBKB.US,D,20220425,000000,10.02,10.1975,9.98,10.1975,3176,0
+RBKB.US,D,20220426,000000,10.02,10.02,10.02,10.02,386,0
+RBKB.US,D,20220427,000000,10.07,10.09,9.86,10.09,13917,0
+RBKB.US,D,20220428,000000,10.07,10.1,10.07,10.09,502,0
+RBKB.US,D,20220429,000000,10.1,10.1,9.8001,10.09,8873,0
+RBKB.US,D,20220502,000000,10.17,10.17,10.17,10.17,271,0
+RBKB.US,D,20220503,000000,9.95,9.95,9.95,9.95,703,0
+RBKB.US,D,20220504,000000,9.82,9.82,9.65,9.81,3666,0
+RBKB.US,D,20220505,000000,9.78,9.798,9.62,9.798,1025,0
+RBKB.US,D,20220506,000000,9.56,9.75,9.55,9.75,3865,0
+RBKB.US,D,20220509,000000,9.51,9.7499,9.51,9.7499,5391,0
+RBKB.US,D,20220511,000000,9.7,9.7,9.57,9.6,4574,0
+RBKB.US,D,20220512,000000,9.5453,9.5453,9.5,9.51,1050,0
+RBKB.US,D,20220513,000000,9.5743,9.59,9.57,9.57,3252,0
+RBKB.US,D,20220516,000000,9.51,9.52,9.5,9.51,2137,0
+RBKB.US,D,20220517,000000,9.45,9.56,9.45,9.5,5858,0
+RBKB.US,D,20220518,000000,9.53,9.55,9.5,9.5,3725,0
+RBKB.US,D,20220520,000000,9.4,9.4,9.31,9.35,7806,0
+RBKB.US,D,20220523,000000,9.54,9.54,9.54,9.54,347,0
+RBKB.US,D,20220524,000000,9.3615,9.405,9.3615,9.405,673,0
+RBKB.US,D,20220525,000000,9.685,9.685,9.41,9.41,4615,0
+RBKB.US,D,20220526,000000,9.52,9.55,9.36,9.36,3887,0
+RBKB.US,D,20220527,000000,9.75,9.75,9.75,9.75,409,0
+RBKB.US,D,20220531,000000,9.51,9.75,9.51,9.75,387,0
+RBKB.US,D,20220601,000000,9.61,9.61,9.61,9.61,472,0
+RBKB.US,D,20220602,000000,9.68,9.68,9.55,9.55,1849,0
+RBKB.US,D,20220603,000000,9.55,9.55,9.55,9.55,284,0
+RBKB.US,D,20220606,000000,9.5499,9.55,9.42,9.42,4345,0
+RBKB.US,D,20220607,000000,9.41,9.55,9.4,9.5,4231,0
+RBKB.US,D,20220608,000000,9.51,9.51,9.5,9.5,5780,0
+RBKB.US,D,20220613,000000,9.5,9.5,9.32,9.32,3289,0
+RBKB.US,D,20220614,000000,9.335,9.335,9.33,9.33,631,0
+RBKB.US,D,20220615,000000,9.33,9.33,9.26,9.26,1248,0
+RBKB.US,D,20220617,000000,9.48,9.5,9.43,9.5,5754,0
+RBKB.US,D,20220621,000000,9.47,9.47,9.47,9.47,649,0
+RBKB.US,D,20220622,000000,9.35,9.5,9.35,9.5,1594,0
+RBKB.US,D,20220623,000000,9.4784,9.55,9.06,9.36,3715,0
+RBKB.US,D,20220624,000000,9.35,9.42,9.17,9.42,1120,0
+RBKB.US,D,20220627,000000,9.175,9.4175,9.175,9.4175,454,0
+RBKB.US,D,20220628,000000,9.28,9.3117,9.27,9.3117,3084,0
+RBKB.US,D,20220629,000000,9.4,9.4,9.2,9.2,507,0
+RBKB.US,D,20220630,000000,9.25,9.25,9.25,9.25,147,0
+RBKB.US,D,20220701,000000,9.335,9.335,9.33,9.33,408,0
+RBKB.US,D,20220705,000000,9.16,9.34,9.13,9.34,1019,0
+RBKB.US,D,20220706,000000,9.2013,9.41,9.2013,9.4,1671,0
+RBKB.US,D,20220707,000000,9.2292,9.3,9.2292,9.3,1181,0
+RBKB.US,D,20220708,000000,9.25,9.25,9.12,9.248,755,0
+RBKB.US,D,20220714,000000,9.1,9.15,9.1,9.15,4503,0
+RBKB.US,D,20220715,000000,9.09,9.2,9.08,9.1,3085,0
+RBKB.US,D,20220721,000000,9.1617,9.1617,9.1617,9.1617,135,0
+RBKB.US,D,20220722,000000,9.28,9.28,9.28,9.28,200,0
+RBKB.US,D,20220726,000000,9.15,9.2665,9.13,9.23,2071,0
+RBKB.US,D,20220728,000000,9.2822,9.2822,9.2822,9.2822,197,0
+RBKB.US,D,20220729,000000,9.3,9.3,9.3,9.3,100,0
+RBKB.US,D,20220802,000000,9.36,9.36,9.32,9.32,2511,0
+RBKB.US,D,20220803,000000,9.39,9.39,9.39,9.39,300,0
+RBKB.US,D,20220804,000000,9.305,9.4,9.305,9.4,575,0
+RBKB.US,D,20220805,000000,9.4,9.4,9.4,9.4,347,0
+RBKB.US,D,20220808,000000,9.28,9.39,9.28,9.2915,460,0
+RBKB.US,D,20220809,000000,9.3,9.3,9.25,9.25,627,0
+RBKB.US,D,20220810,000000,9.275,9.275,9.25,9.25,1309,0
+RBKB.US,D,20220811,000000,9.325,9.4,9.25,9.4,1625,0
+RBKB.US,D,20220812,000000,9.4,9.4,9.4,9.4,102,0
+RBKB.US,D,20220815,000000,9.38,9.6,9.3146,9.42,3180,0
+RBKB.US,D,20220816,000000,9.44,9.44,9.44,9.44,231,0
+RBKB.US,D,20220818,000000,9.59,9.59,9.59,9.59,209,0
+RBKB.US,D,20220819,000000,9.58,9.58,9.58,9.58,104,0
+RBKB.US,D,20220822,000000,9.36,9.36,9.36,9.36,200,0
+RBKB.US,D,20220823,000000,9.47,9.47,9.37,9.37,962,0
+RBKB.US,D,20220825,000000,9.58,9.58,9.58,9.58,102,0
+RBKB.US,D,20220829,000000,9.56,9.56,9.56,9.56,294,0
+RBKB.US,D,20220830,000000,9.56,9.56,9.4,9.4,751,0
+RBKB.US,D,20220831,000000,9.42,9.42,9.38,9.38,5391,0
+RBKB.US,D,20220902,000000,9.4,9.53,9.3999,9.5,6538,0
+RBKB.US,D,20220906,000000,9.31,9.3254,9.31,9.3254,5199,0
+RBKB.US,D,20220907,000000,9.3,9.3,9.29,9.29,419,0
+RBKB.US,D,20220912,000000,9.3046,9.3046,9.3046,9.3046,3299,0
+RBKB.US,D,20220913,000000,9.3999,9.4,9.3999,9.4,579,0
+RBKB.US,D,20220914,000000,9.31,9.31,9.31,9.31,2891,0
+RBKB.US,D,20220916,000000,9.45,9.605,9.45,9.6,20344,0
+RBKB.US,D,20220919,000000,9.27,9.63,9.27,9.63,9351,0
+RBKB.US,D,20220920,000000,9.5424,9.56,9.5424,9.56,560,0
+RBKB.US,D,20220923,000000,9.8,9.8,9.6337,9.6337,1279,0
+RBKB.US,D,20220926,000000,9.57,9.98,9.57,9.98,870,0
+RBKB.US,D,20220929,000000,9.61,9.97,9.61,9.7815,1351,0
+RBKB.US,D,20220930,000000,9.69,9.75,9.69,9.75,3423,0
+RBKB.US,D,20221003,000000,9.75,9.75,9.75,9.75,1685,0
+RBKB.US,D,20221004,000000,9.76,9.76,9.76,9.76,673,0
+RBKB.US,D,20221005,000000,9.76,9.76,9.76,9.76,355,0
+RBKB.US,D,20221006,000000,9.8,9.98,9.76,9.895,14339,0
+RBKB.US,D,20221007,000000,9.9,9.9,9.895,9.9,821,0
+RBKB.US,D,20221010,000000,9.8001,9.99,9.8001,9.99,353,0
+RBKB.US,D,20221011,000000,9.95,9.95,9.92,9.92,7575,0
+RBKB.US,D,20221012,000000,9.9,9.99,9.89,9.9341,15921,0
+RBKB.US,D,20221013,000000,9.9,9.94,9.8001,9.9,14144,0
+RBKB.US,D,20221014,000000,9.99,9.99,9.8123,9.9,1481,0
+RBKB.US,D,20221018,000000,9.89,9.95,9.89,9.95,653,0
+RBKB.US,D,20221019,000000,9.95,9.95,9.95,9.95,652,0
+RBKB.US,D,20221020,000000,9.95,9.96,9.88,9.945,15044,0
+RBKB.US,D,20221024,000000,9.86,9.99,9.86,9.99,5795,0
+RBKB.US,D,20221025,000000,9.99,10,9.925,10,14627,0
+RBKB.US,D,20221027,000000,9.95,10.1,9.95,10.1,1204,0
+RBKB.US,D,20221028,000000,10.1,10.1,10.09,10.1,7260,0
+RBKB.US,D,20221031,000000,10.11,10.15,9.95,10.15,2710,0
+RBKB.US,D,20221101,000000,10.15,10.15,10.14,10.15,11690,0
+RBKB.US,D,20221102,000000,10.064,10.1,9.98,10.01,18182,0
+RBKB.US,D,20221107,000000,9.81,9.81,9.81,9.81,297,0
+RBKB.US,D,20221108,000000,9.85,9.85,9.82,9.85,744,0
+RBKB.US,D,20221109,000000,9.8,9.94,9.8,9.94,3960,0
+RBKB.US,D,20221110,000000,9.86,9.9,9.86,9.9,2789,0
+RBKB.US,D,20221111,000000,9.835,9.86,9.835,9.86,585,0
+RBKB.US,D,20221114,000000,9.8,9.84,9.7101,9.84,2297,0
+RBKB.US,D,20221116,000000,9.88,9.88,9.88,9.88,123,0
+RBKB.US,D,20221117,000000,9.8,9.8,9.71,9.71,10624,0
+RBKB.US,D,20221121,000000,9.7082,9.7082,9.7082,9.7082,366,0
+RBKB.US,D,20221122,000000,9.68,9.71,9.68,9.71,638,0
+RBKB.US,D,20221123,000000,9.7,9.75,9.7,9.7,8709,0
+RBKB.US,D,20221128,000000,9.53,9.53,9.37,9.37,4118,0
+RBKB.US,D,20221130,000000,9.5,9.52,9.41,9.45,6119,0
+RBKB.US,D,20221205,000000,9.37,9.4,9.33,9.33,2594,0
+RBKB.US,D,20221206,000000,9.2601,9.33,9.2601,9.33,1563,0
+RBKB.US,D,20221207,000000,9.33,9.39,9.33,9.39,2212,0
+RBKB.US,D,20221208,000000,9.31,9.325,9.28,9.28,6131,0
+RBKB.US,D,20221209,000000,9.3147,9.39,9.28,9.35,5774,0
+RBKB.US,D,20221212,000000,9.26,9.3492,9.17,9.17,8337,0
+RBKB.US,D,20221213,000000,9.14,9.14,9.06,9.06,3267,0
+RBKB.US,D,20221214,000000,9.16,9.16,8.7,8.7,40442,0
+RBKB.US,D,20221215,000000,8.53,8.9,8.53,8.71,52382,0
+RBKB.US,D,20221216,000000,8.62,8.89,8.46,8.65,41211,0
+RBKB.US,D,20221219,000000,8.7199,9.13,8.695,9.13,2851,0
+RBKB.US,D,20221220,000000,8.8,9.6,8.8,9.25,81086,0
+RBKB.US,D,20221221,000000,9.0504,9.0504,8.94,9.03,2685,0
+RBKB.US,D,20221222,000000,9.03,9.07,8.92,9.07,16983,0
+RBKB.US,D,20221227,000000,9.01,9.01,9.01,9.01,353,0
+RBKB.US,D,20221228,000000,9.01,9.1,9.01,9.08,3913,0
+RBKB.US,D,20221229,000000,9.02,9.06,8.95,9.01,13695,0
+RBKB.US,D,20221230,000000,9.01,9.11,9.01,9.11,1960,0
+RBKB.US,D,20230103,000000,9.0101,9.0725,9.01,9.01,1772,0
+RBKB.US,D,20230104,000000,9.04,9.09,9.01,9.09,1988,0
+RBKB.US,D,20230105,000000,9.05,9.05,9.02,9.02,1171,0
+RBKB.US,D,20230109,000000,9.17,9.17,9.17,9.17,195,0
+RBKB.US,D,20230111,000000,9.3547,9.3547,9.16,9.16,477,0
+RBKB.US,D,20230112,000000,9.18,9.18,9.16,9.1601,5608,0
+RBKB.US,D,20230113,000000,9.17,9.17,9.17,9.17,832,0
+RBKB.US,D,20230117,000000,9.17,9.1936,9.17,9.17,1844,0
+RBKB.US,D,20230118,000000,9.17,9.71,9.17,9.17,6855,0
+RBKB.US,D,20230119,000000,9.27,9.27,9.17,9.17,4227,0
+RBKB.US,D,20230120,000000,9.17,9.21,9.17,9.1701,9113,0
+RBKB.US,D,20230123,000000,9.1599,9.17,9.15,9.17,2990,0
+RBKB.US,D,20230124,000000,9.36,9.36,9.36,9.36,2751,0
+RBKB.US,D,20230125,000000,9.3301,9.3649,9.3301,9.35,621,0
+RBKB.US,D,20230127,000000,9.61,9.61,9.5,9.517,1796,0
+RBKB.US,D,20230130,000000,9.53,9.6,9.52,9.52,1462,0
+RBKB.US,D,20230131,000000,9.46,9.46,9.4,9.42,1426,0
+RBKB.US,D,20230201,000000,9.3458,9.35,9.31,9.31,6348,0
+RBKB.US,D,20230202,000000,9.25,9.3379,9.25,9.33,734,0
+RBKB.US,D,20230203,000000,9.36,9.36,9.36,9.36,590,0
+RBKB.US,D,20230207,000000,9.3,9.38,9.3,9.38,1789,0
+RBKB.US,D,20230208,000000,9.3,9.4497,9.28,9.4497,1780,0
+RBKB.US,D,20230209,000000,9.45,9.5577,9.33,9.5577,2060,0
+RBKB.US,D,20230210,000000,9.6475,9.6475,9.44,9.44,1204,0
+RBKB.US,D,20230213,000000,9.5583,9.5583,9.5583,9.5583,341,0
+RBKB.US,D,20230215,000000,9.46,9.7266,9.46,9.7266,685,0
+RBKB.US,D,20230216,000000,9.5501,9.5501,9.5501,9.5501,313,0
+RBKB.US,D,20230217,000000,9.5,9.6,9.4,9.6,3886,0
+RBKB.US,D,20230221,000000,9.5,9.5001,9.4511,9.4511,1437,0
+RBKB.US,D,20230222,000000,9.5,9.5,9.4,9.4,1825,0
+RBKB.US,D,20230223,000000,9.5,9.5365,9.5,9.5365,565,0
+RBKB.US,D,20230224,000000,9.5189,9.5189,9.4,9.4001,1327,0
+RBKB.US,D,20230227,000000,9.4,9.5,9.33,9.4,2900,0
+RBKB.US,D,20230228,000000,9.4797,9.5,9.33,9.49,1592,0
+RBKB.US,D,20230301,000000,9.42,9.42,9.2,9.25,3428,0
+RBKB.US,D,20230302,000000,9.3001,9.3001,9.2885,9.2885,781,0
+RBKB.US,D,20230303,000000,9.4,9.4,9.38,9.4,1649,0
+RBKB.US,D,20230308,000000,9.2703,9.4,9.2703,9.4,559,0
+RBKB.US,D,20230309,000000,9.27,9.27,9.25,9.2567,3528,0
+RBKB.US,D,20230310,000000,9.05,9.05,9.05,9.05,157,0
+RBKB.US,D,20230313,000000,8.78,9.0399,8.7511,9.0399,919,0
+RBKB.US,D,20230314,000000,9.01,9.01,8.76,8.86,2375,0
+RBKB.US,D,20230315,000000,8.608,8.66,8.608,8.66,879,0
+RBKB.US,D,20230317,000000,8.655,8.68,8.655,8.68,2023,0
+RBKB.US,D,20230320,000000,8.54,8.66,8.28,8.66,5622,0
+RBKB.US,D,20230321,000000,8.7,8.7,8.26,8.55,1439,0
+RBKB.US,D,20230322,000000,8.26,8.7,8.26,8.7,610,0
+RBKB.US,D,20230323,000000,8.6606,8.6606,8.1,8.21,6760,0
+RBKB.US,D,20230324,000000,7.9841,8.12,7.9841,8.12,957,0
+RBKB.US,D,20230327,000000,8.0101,8.0101,7.9,7.9,6140,0
+RBKB.US,D,20230328,000000,7.9999,7.9999,7.86,7.86,1185,0
+RBKB.US,D,20230329,000000,7.8168,7.8168,7.7,7.81,4600,0
+RBKB.US,D,20230330,000000,7.7,7.7,7.66,7.66,588,0
+RBKB.US,D,20230331,000000,7.9163,7.9163,7.58,7.65,5381,0
+RBKB.US,D,20230403,000000,7.6381,7.6381,7.51,7.5428,1879,0
+RBKB.US,D,20230404,000000,7.47,7.47,7.47,7.47,333,0
+RBKB.US,D,20230405,000000,7.5042,7.5042,7.45,7.45,1198,0
+RBKB.US,D,20230406,000000,7.93,7.93,7.7912,7.7912,759,0
+RBKB.US,D,20230410,000000,7.51,7.75,7.51,7.74,2524,0
+RBKB.US,D,20230413,000000,7.57,7.58,7.57,7.58,508,0
+RBKB.US,D,20230414,000000,7.38,7.5601,7.36,7.449,2076,0
+RBKB.US,D,20230417,000000,7.57,7.6,7.57,7.6,1104,0
+RBKB.US,D,20230418,000000,7.41,7.53,7.39,7.53,4596,0
+RBKB.US,D,20230419,000000,7.55,7.55,7.5435,7.55,1085,0
+RBKB.US,D,20230420,000000,7.53,7.53,7.39,7.52,607,0
+RBKB.US,D,20230421,000000,7.45,7.45,7.26,7.26,1905,0
+RBKB.US,D,20230424,000000,7.28,7.39,7.2,7.23,1994,0
+RBKB.US,D,20230425,000000,7.3,7.31,7.3,7.31,441,0
+RBKB.US,D,20230426,000000,7.57,7.57,7.345,7.345,488,0
+RBKB.US,D,20230427,000000,7.33,7.3482,7.33,7.3301,1156,0
+RBKB.US,D,20230428,000000,7.2414,7.56,7.23,7.4496,5439,0
+RBKB.US,D,20230501,000000,7.269,7.269,7.155,7.26,7444,0
+RBKB.US,D,20230502,000000,7.1599,7.1599,6.77,6.9685,11532,0
+RBKB.US,D,20230503,000000,7,7.0499,6.51,6.81,24262,0
+RBKB.US,D,20230504,000000,6.52,6.73,6.09,6.43,9856,0
+RBKB.US,D,20230505,000000,6.11,6.69,6.07,6.425,2546,0
+RBKB.US,D,20230508,000000,6.37,6.9899,6.36,6.4001,3170,0
+RBKB.US,D,20230509,000000,6.7683,6.7683,6.6048,6.61,1292,0
+RBKB.US,D,20230510,000000,6.3098,6.8191,6.3098,6.8191,490,0
+RBKB.US,D,20230511,000000,6.65,6.7706,6.36,6.645,862,0
+RBKB.US,D,20230512,000000,6.9799,6.9799,6.525,6.7,3214,0
+RBKB.US,D,20230515,000000,6.58,6.66,6.51,6.5101,7473,0
+RBKB.US,D,20230516,000000,6.92,6.96,6.73,6.73,2873,0
+RBKB.US,D,20230517,000000,6.9599,7.15,6.86,6.86,5122,0
+RBKB.US,D,20230518,000000,6.9,7.075,6.9,7.075,1004,0
+RBKB.US,D,20230522,000000,6.9,7.2499,6.9,7.2499,1056,0
+RBKB.US,D,20230523,000000,7.2499,7.2499,6.9,7.2195,2692,0
+RBKB.US,D,20230524,000000,7,7.24,7,7.075,869,0
+RBKB.US,D,20230525,000000,6.93,6.93,6.93,6.93,106,0
+RBKB.US,D,20230526,000000,7.1,7.1,6.93,6.93,2948,0
+RBKB.US,D,20230530,000000,6.9493,7.24,6.51,6.645,12056,0
+RBKB.US,D,20230531,000000,6.9,6.9445,6.46,6.93,206351,0
+RBKB.US,D,20230601,000000,6.79,6.7993,6.65,6.65,2794,0
+RBKB.US,D,20230602,000000,6.8181,6.9804,6.6,6.8199,4801,0
+RBKB.US,D,20230605,000000,6.67,7.0999,6.67,6.79,1243,0
+RBKB.US,D,20230606,000000,7,7.1399,6.84,7.0574,996,0
+RBKB.US,D,20230607,000000,6.9,7.12,6.9,7.12,675,0
+RBKB.US,D,20230608,000000,6.94,7,6.62,6.62,22881,0
+RBKB.US,D,20230609,000000,6.72,6.72,6.555,6.555,569,0
+RBKB.US,D,20230612,000000,6.5927,6.6328,6.5927,6.6328,982,0
+RBKB.US,D,20230613,000000,6.75,6.75,6.57,6.6,8976,0
+RBKB.US,D,20230614,000000,6.55,6.6999,6.52,6.52,6278,0
+RBKB.US,D,20230615,000000,6.54,6.805,6.54,6.5946,1093,0
+RBKB.US,D,20230616,000000,6.9,7.1494,6.5415,7,25683,0
+RBKB.US,D,20230620,000000,7.1299,7.1299,7.1299,7.1299,257,0
+RBKB.US,D,20230621,000000,6.89,6.89,6.842,6.842,1275,0
+RBKB.US,D,20230623,000000,6.85,6.95,6.53,6.95,3118,0
+RBKB.US,D,20230626,000000,6.53,6.81,6.53,6.79,1124,0
+RBKB.US,D,20230627,000000,6.7601,6.7601,6.75,6.75,1793,0
+RBKB.US,D,20230628,000000,6.695,6.7728,6.65,6.7728,949,0
+RBKB.US,D,20230629,000000,6.745,6.94,6.745,6.79,758,0
+RBKB.US,D,20230630,000000,6.9256,6.9256,6.73,6.73,292,0
+RBKB.US,D,20230703,000000,6.8,6.95,6.8,6.95,11069,0
+RBKB.US,D,20230706,000000,6.7,6.87,6.65,6.87,1283,0
+RBKB.US,D,20230707,000000,6.81,7.15,6.73,6.85,154834,0
+RBKB.US,D,20230710,000000,6.78,6.97,6.57,6.69,1320,0
+RBKB.US,D,20230711,000000,6.73,7.02,6.73,6.99,5271,0
+RBKB.US,D,20230712,000000,6.85,6.99,6.8,6.96,26279,0
+RBKB.US,D,20230713,000000,6.71,6.91,6.591,6.89,5588,0
+RBKB.US,D,20230714,000000,6.613,6.7929,6.613,6.7929,3648,0
+RBKB.US,D,20230717,000000,6.93,6.9999,6.58,6.9999,771,0
+RBKB.US,D,20230718,000000,6.91,6.95,6.76,6.9499,5041,0
+RBKB.US,D,20230719,000000,6.89,6.95,6.63,6.95,3888,0
+RBKB.US,D,20230720,000000,6.95,6.95,6.95,6.95,234,0
+RBKB.US,D,20230721,000000,6.845,7.0587,6.845,6.99,35412,0
+RBKB.US,D,20230726,000000,6.755,6.755,6.755,6.755,219,0
+RBKB.US,D,20230727,000000,6.77,7,6.76,6.875,6404,0
+RBKB.US,D,20230728,000000,7,7,7,7,719,0
+RBKB.US,D,20230731,000000,7,7,6.8099,7,3488,0
+RBKB.US,D,20230801,000000,7.14,7.14,7,7,6951,0
+RBKB.US,D,20230802,000000,7.015,7.14,6.975,7.14,2514,0
+RBKB.US,D,20230803,000000,7.14,7.14,6.98,6.99,13904,0
+RBKB.US,D,20230804,000000,7,7,6.85,7,1430,0
+RBKB.US,D,20230807,000000,6.78,7,6.78,7,426,0
+RBKB.US,D,20230808,000000,6.97,6.97,6.92,6.92,1731,0
+RBKB.US,D,20230811,000000,6.94,7.07,6.82,7.07,1259,0
+RBKB.US,D,20230814,000000,7.0999,7.0999,7.0999,7.0999,196,0
+RBKB.US,D,20230815,000000,6.84,6.91,6.81,6.81,4174,0
+RBKB.US,D,20230816,000000,6.81,6.9,6.76,6.9,4776,0
+RBKB.US,D,20230817,000000,6.81,6.9,6.8,6.9,2997,0
+RBKB.US,D,20230818,000000,6.905,6.905,6.905,6.905,738,0
+RBKB.US,D,20230821,000000,6.6601,6.91,6.6601,6.91,1435,0
+RBKB.US,D,20230822,000000,6.77,6.885,6.77,6.885,1181,0
+RBKB.US,D,20230823,000000,6.76,6.9,6.76,6.9,1964,0
+RBKB.US,D,20230824,000000,6.77,6.9,6.7658,6.9,1602,0
+RBKB.US,D,20230825,000000,6.78,6.918,6.76,6.918,962,0
+RBKB.US,D,20230828,000000,6.9999,6.9999,6.9999,6.9999,150,0
+RBKB.US,D,20230830,000000,6.86,6.87,6.86,6.86,1902,0
+RBKB.US,D,20230831,000000,6.95,7,6.95,7,3697,0
+RBKB.US,D,20230901,000000,6.87,6.91,6.8599,6.86,6200,0
+RBKB.US,D,20230905,000000,6.77,6.91,6.76,6.85,5900,0
+RBKB.US,D,20230906,000000,6.71,6.83,6.52,6.83,6836,0
+RBKB.US,D,20230911,000000,6.8299,6.8299,6.81,6.81,771,0
+RBKB.US,D,20230912,000000,6.7101,6.824,6.71,6.824,2691,0
+RBKB.US,D,20230913,000000,6.8,6.95,6.76,6.76,3546,0
+RBKB.US,D,20230914,000000,6.71,6.95,6.71,6.71,1707,0
+RBKB.US,D,20230915,000000,6.67,6.67,6.67,6.67,7910,0
+RBKB.US,D,20230918,000000,6.75,6.7501,6.75,6.7501,449,0
+RBKB.US,D,20230920,000000,6.83,6.83,6.83,6.83,119,0
+RBKB.US,D,20230921,000000,6.8258,6.9482,6.8258,6.9482,5316,0
+RBKB.US,D,20230925,000000,6.9499,6.9499,6.86,6.86,698,0
+RBKB.US,D,20230927,000000,6.81,6.81,6.81,6.81,404,0
+RBKB.US,D,20230928,000000,6.82,6.82,6.82,6.82,313,0
+RBKB.US,D,20230929,000000,6.8191,6.8191,6.7718,6.7718,448,0
+RBKB.US,D,20231002,000000,6.59,6.9,6.59,6.9,959,0
+RBKB.US,D,20231003,000000,6.69,6.69,6.67,6.6701,847,0
+RBKB.US,D,20231004,000000,6.7001,6.7001,6.65,6.65,8389,0
+RBKB.US,D,20231005,000000,6.65,6.65,6.65,6.65,1277,0
+RBKB.US,D,20231006,000000,6.73,6.8394,6.53,6.8394,739,0
+RBKB.US,D,20231009,000000,6.76,6.8,6.76,6.8,269,0
+RBKB.US,D,20231010,000000,6.79,6.7999,6.51,6.6429,3734,0
+RBKB.US,D,20231011,000000,6.53,6.65,6.51,6.65,1925,0
+RBKB.US,D,20231012,000000,6.53,6.6107,6.53,6.6107,1261,0
+RBKB.US,D,20231013,000000,6.53,6.78,6.53,6.53,2519,0
+RBKB.US,D,20231016,000000,6.615,6.615,6.3624,6.46,3315,0
+RBKB.US,D,20231017,000000,6.5,6.72,6.43,6.43,3689,0
+RBKB.US,D,20231018,000000,6.58,6.6,6.45,6.4501,2703,0
+RBKB.US,D,20231019,000000,6.16,6.7,6.16,6.55,4173,0
+RBKB.US,D,20231020,000000,6.49,6.74,6.37,6.37,9937,0
+RBKB.US,D,20231023,000000,6.4,6.7499,6.36,6.65,2891,0
+RBKB.US,D,20231030,000000,6.26,6.5,6.22,6.36,3112,0
+RBKB.US,D,20231031,000000,6.33,6.33,6.33,6.33,558,0
+RBKB.US,D,20231101,000000,6.38,6.38,6.38,6.38,403,0
+RBKB.US,D,20231102,000000,6.64,6.65,6.5,6.5,2065,0
+RBKB.US,D,20231103,000000,6.47,6.48,6.3816,6.48,2143,0
+RBKB.US,D,20231106,000000,6.62,6.62,6.46,6.46,340,0
+RBKB.US,D,20231107,000000,6.46,6.46,6.46,6.46,1001,0
+RBKB.US,D,20231108,000000,6.46,6.46,6.46,6.46,2491,0
+RBKB.US,D,20231110,000000,6.4,6.575,6.4,6.48,4208,0
+RBKB.US,D,20231114,000000,6.48,6.48,6.48,6.48,613,0
+RBKB.US,D,20231115,000000,6.49,6.514,6.29,6.48,5338,0
+RBKB.US,D,20231117,000000,6.405,6.405,6.405,6.405,38503,0
+RBKB.US,D,20231120,000000,6.4,6.4,6.37,6.37,988,0
+RBKB.US,D,20231121,000000,6.47,6.47,6.47,6.47,222,0
+RBKB.US,D,20231127,000000,6.27,6.3,6.27,6.3,1952,0
+RBKB.US,D,20231128,000000,6.3497,6.39,6.325,6.39,1639,0
+RBKB.US,D,20231129,000000,6.36,6.485,6.32,6.32,10076,0
+RBKB.US,D,20231130,000000,6.3,6.35,6.26,6.3,7458,0
+RBKB.US,D,20231201,000000,6.25,6.47,6.2499,6.47,42990,0
+RBKB.US,D,20231204,000000,6.4096,6.5,6.3,6.3,14040,0
+RBKB.US,D,20231205,000000,6.37,6.38,6.24,6.24,14576,0
+RBKB.US,D,20231206,000000,6.25,6.3,6.2,6.2,14218,0
+RBKB.US,D,20231207,000000,6.2,6.95,6.1,6.65,102399,0
+RBKB.US,D,20231208,000000,6.63,6.65,6.44,6.63,4738,0
+RBKB.US,D,20231211,000000,6.55,6.5835,6.26,6.51,12654,0
+RBKB.US,D,20231212,000000,6.46,6.46,6.39,6.39,2910,0
+RBKB.US,D,20231213,000000,6.6,6.91,6.52,6.52,5423,0
+RBKB.US,D,20231214,000000,6.65,6.825,6.6185,6.65,15336,0
+RBKB.US,D,20231215,000000,6.55,6.663,6.51,6.65,11251,0
+RBKB.US,D,20231218,000000,6.66,6.7252,6.41,6.41,28006,0
+RBKB.US,D,20231219,000000,6.58,6.58,6.14,6.31,32570,0
+RBKB.US,D,20231220,000000,6.5516,6.565,6.21,6.49,9606,0
+RBKB.US,D,20231221,000000,6.26,6.8,6.26,6.69,20062,0
+RBKB.US,D,20231222,000000,6.75,8.15,6.6,7.98,159099,0
+RBKB.US,D,20231226,000000,7.9915,8.28,7.76,7.93,10023,0
+RBKB.US,D,20231227,000000,7.93,8.18,7.903,8.1182,8139,0
+RBKB.US,D,20231228,000000,8.1302,8.17,7.9001,8.02,5667,0
+RBKB.US,D,20231229,000000,7.93,8.375,7.91,8.05,12224,0
+RBKB.US,D,20240102,000000,8.22,8.2253,7.96,8.0691,8259,0
+RBKB.US,D,20240103,000000,8.1816,8.3,8.08,8.2,2453,0
+RBKB.US,D,20240104,000000,8.44,8.45,8.2398,8.33,2339,0
+RBKB.US,D,20240105,000000,8.2231,8.35,8.2231,8.35,2083,0
+RBKB.US,D,20240108,000000,8.38,8.5,8.27,8.2971,1879,0
+RBKB.US,D,20240110,000000,8.4,8.55,8.2,8.55,1241,0
+RBKB.US,D,20240111,000000,8.1801,8.64,8.1801,8.639,4602,0
+RBKB.US,D,20240112,000000,8.354,8.8499,8.2769,8.67,11041,0
+RBKB.US,D,20240116,000000,8.67,8.76,8.58,8.58,4282,0
+RBKB.US,D,20240117,000000,8.5701,8.5703,8.5,8.5,1577,0
+RBKB.US,D,20240118,000000,8.65,8.75,8.47,8.75,3365,0
+RBKB.US,D,20240119,000000,8.69,8.7,8.52,8.52,2918,0
+RBKB.US,D,20240122,000000,8.545,8.6299,7.83,8.36,11870,0
+RBKB.US,D,20240123,000000,8.06,8.3276,7.89,8.16,17045,0
+RBKB.US,D,20240124,000000,8.5,8.5,8.18,8.2,930,0
+RBKB.US,D,20240125,000000,8.4,8.495,8.15,8.495,21306,0
+RBKB.US,D,20240126,000000,8.2792,8.4101,8.06,8.31,3526,0
+RBKB.US,D,20240129,000000,8.62,8.62,8.05,8.4,3611,0
+RBKB.US,D,20240130,000000,8.75,9.505,8.75,9.45,19897,0
+RBKB.US,D,20240131,000000,9.2,9.45,8.75,8.82,13091,0
+RBKB.US,D,20240201,000000,8.9191,9,8.75,8.85,113971,0
+RBKB.US,D,20240202,000000,8.85,8.94,8.76,8.85,2035,0
+RBKB.US,D,20240205,000000,8.91,8.91,8.76,8.85,33574,0
+RBKB.US,D,20240206,000000,8.85,9.06,8.85,8.9,5964,0
+RBKB.US,D,20240207,000000,8.93,8.93,8.85,8.85,2000,0
+RBKB.US,D,20240208,000000,8.85,8.9811,8.75,8.75,26446,0
+RBKB.US,D,20240209,000000,9.125,9.125,8.7,8.7,1451,0
+RBKB.US,D,20240212,000000,8.74,8.75,8.62,8.62,6723,0
+RBKB.US,D,20240213,000000,8.63,9,8.41,8.5,10175,0
+RBKB.US,D,20240214,000000,8.75,8.75,8.73,8.74,2517,0
+RBKB.US,D,20240215,000000,8.75,8.75,8.75,8.75,2932,0
+RBKB.US,D,20240216,000000,8.51,8.765,8.51,8.7,2167,0
+RBKB.US,D,20240220,000000,8.41,8.79,8.4,8.7,3642,0
+RBKB.US,D,20240221,000000,8.75,8.75,8.75,8.75,4875,0
+RBKB.US,D,20240223,000000,8.443,8.535,8.4,8.53,2863,0
+RBKB.US,D,20240226,000000,8.4,8.5767,8.4,8.5767,1454,0
+RBKB.US,D,20240227,000000,8.51,8.51,8.5,8.5,889,0
+RBKB.US,D,20240229,000000,8.6,8.6,8.47,8.47,1129,0
+RBKB.US,D,20240301,000000,8.47,8.47,8.47,8.47,2556,0
+RBKB.US,D,20240304,000000,8.4,8.504,8.28,8.28,2944,0
+RBKB.US,D,20240305,000000,8.4,8.48,8.06,8.21,95223,0
+RBKB.US,D,20240306,000000,8.2527,8.94,8.2514,8.5,3792,0
+RBKB.US,D,20240308,000000,8.35,8.49,8.35,8.45,3597,0
+RBKB.US,D,20240311,000000,8.4999,8.4999,8.4999,8.4999,397,0
+RBKB.US,D,20240312,000000,8.37,8.4,8.37,8.4,935,0
+RBKB.US,D,20240313,000000,8.4,8.4001,8.26,8.35,6144,0
+RBKB.US,D,20240314,000000,8.38,8.38,8.38,8.38,334,0
+RBKB.US,D,20240315,000000,8.37,8.37,8.18,8.3,1676,0
+RBKB.US,D,20240318,000000,8.36,8.36,8.16,8.16,1805,0
+RBKB.US,D,20240319,000000,8.09,8.32,8.06,8.06,5797,0
+RBKB.US,D,20240320,000000,8.06,8.3,8.06,8.19,1645,0
+RBKB.US,D,20240321,000000,8.1,8.1585,7.85,7.9,17134,0
+RBKB.US,D,20240322,000000,7.77,7.99,7.76,7.98,4727,0
+RBKB.US,D,20240325,000000,7.98,8.6485,7.75,8.45,15330,0
+RBKB.US,D,20240326,000000,8.4499,8.45,8.2975,8.36,14238,0
+RBKB.US,D,20240327,000000,8.55,8.55,8.3875,8.3875,745,0
+RBKB.US,D,20240328,000000,8.55,8.55,8.45,8.45,267,0
+RBKB.US,D,20240401,000000,8.11,8.45,8.11,8.23,11189,0
+RBKB.US,D,20240402,000000,8.02,8.38,7.8555,8,5455,0
+RBKB.US,D,20240403,000000,7.98,8.11,7.95,8.01,3259,0
+RBKB.US,D,20240404,000000,7.98,7.99,7.84,7.99,3763,0
+RBKB.US,D,20240405,000000,7.99,8,7.9,8,6814,0
+RBKB.US,D,20240408,000000,8.03,8.03,8.03,8.03,318,0
+RBKB.US,D,20240409,000000,7.87,8,7.77,7.9,4223,0
+RBKB.US,D,20240410,000000,7.75,7.99,7.75,7.8,970,0
+RBKB.US,D,20240411,000000,7.64,7.9,7.61,7.8,2955,0
+RBKB.US,D,20240412,000000,7.66,7.79,7.66,7.75,1251,0
+RBKB.US,D,20240415,000000,7.74,7.74,7.74,7.74,321,0
+RBKB.US,D,20240416,000000,7.65,7.7399,7.65,7.7399,214,0
+RBKB.US,D,20240417,000000,7.55,7.72,7.55,7.72,311,0
+RBKB.US,D,20240418,000000,7.54,7.73,7.51,7.7,2238,0
+RBKB.US,D,20240419,000000,7.534,7.6,7.3702,7.49,8828,0
+RBKB.US,D,20240422,000000,7.5001,7.88,7.5,7.71,2825,0
+RBKB.US,D,20240423,000000,7.615,7.7,7.53,7.64,1710,0
+RBKB.US,D,20240425,000000,7.51,7.5766,7.51,7.5766,958,0
+RBKB.US,D,20240426,000000,7.65,7.65,7.61,7.61,1599,0
+RBKB.US,D,20240429,000000,7.51,7.59,7.51,7.59,687,0
+RBKB.US,D,20240430,000000,7.675,7.8399,7.59,7.77,7001,0
+RBKB.US,D,20240501,000000,7.63,7.68,7.6174,7.68,803,0
+RBKB.US,D,20240503,000000,7.724,7.73,7.47,7.65,1607,0
+RBKB.US,D,20240506,000000,7.475,7.7,7.45,7.46,2009,0
+RBKB.US,D,20240507,000000,7.68,7.69,7.4,7.4,13798,0
+RBKB.US,D,20240508,000000,7.5,7.5,7.49,7.49,639,0
+RBKB.US,D,20240509,000000,7.6503,7.87,7.505,7.87,19463,0
+RBKB.US,D,20240510,000000,7.9,7.9,7.52,7.8,1565,0
+RBKB.US,D,20240513,000000,7.52,7.71,7.52,7.7,2018,0
+RBKB.US,D,20240515,000000,7.52,7.54,7.51,7.51,3130,0
+RBKB.US,D,20240516,000000,7.52,7.52,7.52,7.52,316,0
+RBKB.US,D,20240517,000000,7.6695,7.81,7.6695,7.67,1542,0
+RBKB.US,D,20240520,000000,7.68,7.68,7.68,7.68,476,0
+RBKB.US,D,20240521,000000,7.68,8.8,7.61,8.1533,29723,0
+RBKB.US,D,20240522,000000,8.0465,8.2,8.0465,8.2,8155,0
+RBKB.US,D,20240523,000000,8.13,8.15,7.96,8.1,2000,0
+RBKB.US,D,20240524,000000,8.09,8.09,8.01,8.01,1388,0
+RBKB.US,D,20240528,000000,8.0654,8.0654,7.95,7.95,7399,0
+RBKB.US,D,20240529,000000,7.98,7.98,7.98,7.98,167,0
+RBKB.US,D,20240530,000000,7.855,8.1,7.855,7.9,1696,0
+RBKB.US,D,20240531,000000,7.915,8.09,7.915,7.95,1416,0
+RBKB.US,D,20240603,000000,8.03,8.04,7.76,8.04,1236,0
+RBKB.US,D,20240604,000000,7.9844,7.9844,7.9844,7.9844,411,0
+RBKB.US,D,20240605,000000,7.75,7.96,7.54,7.92,4625,0
+RBKB.US,D,20240607,000000,7.87,7.87,7.765,7.765,662,0
+RBKB.US,D,20240610,000000,7.68,7.68,7.61,7.61,1106,0
+RBKB.US,D,20240611,000000,7.56,7.8,7.55,7.8,1475,0
+RBKB.US,D,20240614,000000,7.8506,7.8506,7.75,7.7501,5640,0
+RBKB.US,D,20240617,000000,7.58,7.94,7.58,7.94,974,0
+RBKB.US,D,20240618,000000,7.97,7.97,7.61,7.61,616,0
+RBKB.US,D,20240620,000000,7.57,7.572,7.57,7.57,3892,0
+RBKB.US,D,20240621,000000,7.44,8,7.36,7.99,14645,0
+RBKB.US,D,20240624,000000,7.4514,7.97,7.42,7.95,17704,0
+RBKB.US,D,20240625,000000,7.51,7.97,7.51,7.88,503,0
+RBKB.US,D,20240626,000000,7.9299,7.94,7.74,7.9,11849,0
+RBKB.US,D,20240627,000000,7.89,7.9299,7.88,7.92,984,0
+RBKB.US,D,20240628,000000,7.92,7.92,7.86,7.86,311,0
+RBKB.US,D,20240701,000000,7.63,7.8899,7.63,7.8899,803,0
+RBKB.US,D,20240702,000000,7.85,7.85,7.85,7.85,691,0
+RBKB.US,D,20240705,000000,7.9,7.9399,7.65,7.92,3963,0
+RBKB.US,D,20240709,000000,7.94,7.94,7.94,7.94,541,0
+RBKB.US,D,20240710,000000,7.89,7.89,7.89,7.89,181,0
+RBKB.US,D,20240711,000000,7.7,7.98,7.52,7.86,11040,0
+RBKB.US,D,20240712,000000,7.86,7.86,7.86,7.86,202,0
+RBKB.US,D,20240715,000000,7.94,8.15,7.9,8.1,3697,0
+RBKB.US,D,20240716,000000,8.25,8.38,8.25,8.37,2311,0
+RBKB.US,D,20240717,000000,8.48,8.48,8.35,8.35,1506,0
+RBKB.US,D,20240718,000000,8.4789,8.48,8.36,8.39,1004,0
+RBKB.US,D,20240719,000000,8.38,8.38,8.38,8.38,696,0
+RBKB.US,D,20240722,000000,8.37,8.37,8.35,8.35,775,0
+RBKB.US,D,20240723,000000,8.34,8.5486,8.29,8.5486,4770,0
+RBKB.US,D,20240724,000000,8.59,8.84,8.59,8.72,2271,0
+RBKB.US,D,20240725,000000,8.32,8.86,8.32,8.86,2318,0
+RBKB.US,D,20240726,000000,8.5999,8.64,8.43,8.64,6152,0
+RBKB.US,D,20240729,000000,8.32,8.63,8.32,8.55,2764,0
+RBKB.US,D,20240730,000000,8.6,8.6,8.5,8.5,576,0
+RBKB.US,D,20240731,000000,8.59,8.59,8.51,8.51,550,0
+RBKB.US,D,20240801,000000,8.49,8.49,8.49,8.49,461,0
+RBKB.US,D,20240805,000000,8.25,8.5,7.81,8.47,1267,0
+RBKB.US,D,20240806,000000,8,8.4834,7.9392,8.3,7704,0
+RBKB.US,D,20240807,000000,8.1,8.63,8.0103,8.63,5687,0
+RBKB.US,D,20240808,000000,7.77,8.45,7.3,8.45,24975,0
+RBKB.US,D,20240812,000000,8.64,8.64,7.71,8.29,8053,0
+RBKB.US,D,20240813,000000,8.17,8.36,8.1,8.3001,6758,0
+RBKB.US,D,20240814,000000,8,8.31,7.76,8.31,7368,0
+RBKB.US,D,20240815,000000,7.93,8.27,7.84,8.1,8883,0
+RBKB.US,D,20240816,000000,8.1,8.26,7.66,7.88,14882,0
+RBKB.US,D,20240819,000000,7.894,8.14,7.88,8.015,1746,0
+RBKB.US,D,20240820,000000,8.15,8.29,8.095,8.19,14657,0
+RBKB.US,D,20240821,000000,8.2,8.525,8.06,8.19,10284,0
+RBKB.US,D,20240822,000000,8.05,8.29,8.0417,8.2,3879,0
+RBKB.US,D,20240823,000000,8.27,8.35,8.19,8.35,2726,0
+RBKB.US,D,20240826,000000,8.3499,8.35,7.99,8.22,12441,0
+RBKB.US,D,20240827,000000,7.93,8.1295,7.93,8.05,2086,0
+RBKB.US,D,20240828,000000,8,8,7.86,8,4885,0
+RBKB.US,D,20240829,000000,8,8,8,8,546,0
+RBKB.US,D,20240830,000000,8.1662,8.31,7.95,8.31,4783,0
+RBKB.US,D,20240903,000000,8.1,8.3,7.97,8.09,6701,0
+RBKB.US,D,20240904,000000,8.15,8.35,8.08,8.33,12541,0
+RBKB.US,D,20240905,000000,8.2049,8.44,8.05,8.05,12145,0
+RBKB.US,D,20240906,000000,8.08,8.44,8.01,8.0722,10507,0
+RBKB.US,D,20240909,000000,8.1,8.22,7.96,8.06,21606,0
+RBKB.US,D,20240910,000000,8.19,8.2,8.14,8.14,1134,0
+RBKB.US,D,20240911,000000,8.07,8.3,8.0502,8.12,4208,0
+RBKB.US,D,20240912,000000,8.28,8.31,8.12,8.16,7202,0
+RBKB.US,D,20240913,000000,8.1,8.302,8.1,8.2,6442,0
+RBKB.US,D,20240916,000000,8.3753,8.3753,8.18,8.18,4768,0
+RBKB.US,D,20240917,000000,8.17,8.34,8.16,8.16,5024,0
+RBKB.US,D,20240918,000000,8.18,8.2,8.18,8.2,1874,0
+RBKB.US,D,20240919,000000,8.2,8.2001,8.2,8.2,1447,0
+RBKB.US,D,20240920,000000,8.38,8.55,8.2,8.54,23448,0
+RBKB.US,D,20240923,000000,8.51,8.5899,8.2,8.3,5676,0
+RBKB.US,D,20240924,000000,8.34,8.55,8.32,8.33,9846,0
+RBKB.US,D,20240925,000000,8.64,9.08,8.64,8.94,29525,0
+RBKB.US,D,20240926,000000,9.05,9.3709,8.97,9.37,11880,0
+RBKB.US,D,20240927,000000,9.301,9.32,9.05,9.25,14735,0
+RBKB.US,D,20240930,000000,9.25,9.3201,9.05,9.25,39368,0
+RBKB.US,D,20241001,000000,9.2,9.24,9.15,9.17,4140,0
+RBKB.US,D,20241002,000000,9.17,9.25,9.17,9.23,8824,0
+RBKB.US,D,20241003,000000,9.1801,9.24,9.15,9.18,5171,0
+RBKB.US,D,20241004,000000,9.258,9.7002,9.258,9.6101,26129,0
+RBKB.US,D,20241007,000000,9.6605,9.6605,9.4516,9.5,6410,0
+RBKB.US,D,20241008,000000,9.525,9.6,9.5,9.5111,2933,0
+RBKB.US,D,20241011,000000,9.7182,9.81,9.4422,9.49,10109,0
+RBKB.US,D,20241014,000000,9.42,9.5,9.3177,9.32,4011,0
+RBKB.US,D,20241015,000000,9.31,9.5,9.3,9.5,1021,0
+RBKB.US,D,20241016,000000,9.48,9.4832,9.36,9.4,6131,0
+RBKB.US,D,20241017,000000,9.3511,9.4,9.14,9.1501,16922,0
+RBKB.US,D,20241018,000000,9.2999,9.2999,9.2,9.29,953,0
+RBKB.US,D,20241021,000000,9.2197,9.23,9.1,9.1,6496,0
+RBKB.US,D,20241022,000000,9.1,9.1899,9,9,4856,0
+RBKB.US,D,20241023,000000,9,9.35,8.905,8.93,15283,0
+RBKB.US,D,20241024,000000,9.009,9.22,8.81,8.9,9804,0
+RBKB.US,D,20241025,000000,9.01,9.01,8.81,8.81,6551,0
+RBKB.US,D,20241028,000000,8.924,8.99,8.924,8.99,1043,0
+RBKB.US,D,20241029,000000,8.87,9.245,8.87,9.09,8952,0
+RBKB.US,D,20241030,000000,9.251,9.5,9.11,9.11,3895,0
+RBKB.US,D,20241031,000000,9.13,9.4501,9.05,9.16,14789,0
+RBKB.US,D,20241101,000000,9.4682,9.4682,9.02,9.06,11498,0
+RBKB.US,D,20241104,000000,9.06,9.49,9.06,9.2499,16012,0
+RBKB.US,D,20241105,000000,9.12,9.17,9.11,9.16,2629,0
+RBKB.US,D,20241106,000000,9.4659,9.5,9.22,9.305,4736,0
+RBKB.US,D,20241107,000000,9.32,9.45,9.29,9.3,12456,0
+RBKB.US,D,20241108,000000,9.3125,9.3911,9.3,9.35,9676,0
+RBKB.US,D,20241111,000000,9.41,9.74,9.36,9.52,9644,0
+RBKB.US,D,20241113,000000,9.515,9.655,9.515,9.65,5368,0
+RBKB.US,D,20241114,000000,9.6,9.655,9.46,9.6338,1475,0
+RBKB.US,D,20241115,000000,9.6999,9.6999,9.6,9.6327,3831,0
+RBKB.US,D,20241118,000000,9.65,9.87,9.65,9.76,6351,0
+RBKB.US,D,20241119,000000,9.89,9.89,9.6599,9.8,10850,0
+RBKB.US,D,20241120,000000,9.6214,9.8,9.6214,9.75,6804,0
+RBKB.US,D,20241121,000000,9.95,9.99,9.7,9.83,13391,0
+RBKB.US,D,20241122,000000,9.91,9.91,9.7138,9.75,4963,0
+RBKB.US,D,20241125,000000,9.71,9.9277,9.71,9.79,5904,0
+RBKB.US,D,20241126,000000,9.8001,9.84,9.8,9.84,3671,0
+RBKB.US,D,20241127,000000,9.8563,10.24,9.71,9.81,30950,0
+RBKB.US,D,20241129,000000,9.77,9.99,9.77,9.97,3800,0
+RBKB.US,D,20241202,000000,9.833,9.9007,9.7596,9.81,5527,0
+RBKB.US,D,20241203,000000,9.85,9.85,9.73,9.73,13599,0
+RBKB.US,D,20241204,000000,9.73,9.73,9.66,9.7,2762,0
+RBKB.US,D,20241205,000000,9.785,9.85,9.72,9.72,1617,0
+RBKB.US,D,20241206,000000,9.73,9.841,9.6,9.78,10406,0
+RBKB.US,D,20241209,000000,9.6,9.8,9.325,9.74,13662,0
+RBKB.US,D,20241210,000000,9.6348,9.725,9.6348,9.7,7728,0
+RBKB.US,D,20241211,000000,9.66,9.72,9.66,9.66,3652,0
+RBKB.US,D,20241212,000000,9.67,9.6885,9.66,9.66,4485,0
+RBKB.US,D,20241213,000000,9.61,9.665,9.61,9.61,5988,0
+RBKB.US,D,20241216,000000,9.475,9.64,9.475,9.559,12204,0
+RBKB.US,D,20241217,000000,9.56,9.6233,9.56,9.5993,1891,0
+RBKB.US,D,20241218,000000,9.5777,9.5777,9.56,9.56,3863,0
+RBKB.US,D,20241219,000000,9.6,9.605,9.49,9.5,9002,0
+RBKB.US,D,20241220,000000,9.5639,9.58,9.51,9.58,4224,0
+RBKB.US,D,20241223,000000,9.58,9.59,9.55,9.59,3646,0
+RBKB.US,D,20241224,000000,9.595,9.6,9.59,9.6,2159,0
+RBKB.US,D,20241226,000000,9.62,9.65,9.55,9.58,10508,0
+RBKB.US,D,20241227,000000,9.65,9.7126,9.61,9.6327,5664,0
+RBKB.US,D,20241230,000000,9.63,9.63,9.63,9.63,674,0
+RBKB.US,D,20241231,000000,9.7043,9.7512,9.67,9.67,1301,0
+RBKB.US,D,20250102,000000,9.74,9.74,9.67,9.67,3252,0
+RBKB.US,D,20250103,000000,9.67,9.6764,9.65,9.65,2696,0
+RBKB.US,D,20250106,000000,9.53,9.53,9.53,9.53,654,0
+RBKB.US,D,20250107,000000,9.63,9.67,9.63,9.63,7201,0
+RBKB.US,D,20250108,000000,9.63,9.695,9.63,9.6501,3572,0
+RBKB.US,D,20250110,000000,9.5,9.704,9.3326,9.52,13280,0
+RBKB.US,D,20250113,000000,9.7,9.7,9.53,9.6,2307,0
+RBKB.US,D,20250114,000000,9.61,9.6501,9.61,9.65,5995,0
+RBKB.US,D,20250115,000000,9.67,9.72,9.65,9.72,18257,0
+RBKB.US,D,20250116,000000,9.735,9.75,9.68,9.72,6241,0
+RBKB.US,D,20250117,000000,9.75,9.83,9.75,9.83,9981,0
+RBKB.US,D,20250121,000000,9.83,9.97,9.79,9.89,22534,0
+RBKB.US,D,20250122,000000,9.94,9.97,9.86,9.87,5310,0
+RBKB.US,D,20250123,000000,9.9,10.04,9.9,10.04,8735,0
+RBKB.US,D,20250124,000000,9.91,9.98,9.91,9.96,6784,0
+RBKB.US,D,20250127,000000,9.96,9.96,9.96,9.96,2752,0
+RBKB.US,D,20250128,000000,10.08,10.08,9.64,9.97,1175,0
+RBKB.US,D,20250129,000000,9.97,10.01,9.97,10.01,531,0
+RBKB.US,D,20250130,000000,10.01,10.05,10.01,10.02,3388,0
+RBKB.US,D,20250131,000000,10,10.05,10,10.02,5576,0
+RBKB.US,D,20250203,000000,10.01,10.02,9.6301,9.98,6575,0
+RBKB.US,D,20250204,000000,10,10.03,9.99,10.03,7338,0
+RBKB.US,D,20250205,000000,10.03,10.07,10.01,10.07,3843,0
+RBKB.US,D,20250206,000000,10.05,10.09,10.03,10.06,13436,0
+RBKB.US,D,20250207,000000,10.06,10.065,9.9,10.01,5693,0
+RBKB.US,D,20250210,000000,10.01,10.0101,10.01,10.0101,2148,0
+RBKB.US,D,20250211,000000,10.05,10.05,10.01,10.04,8530,0
+RBKB.US,D,20250212,000000,10.02,10.0478,9.8,9.9,6446,0
+RBKB.US,D,20250213,000000,9.92,10.01,9.92,10,9000,0
+RBKB.US,D,20250214,000000,10.02,10.055,10.02,10.02,6435,0
+RBKB.US,D,20250218,000000,10.06,10.09,10.02,10.07,12918,0
+RBKB.US,D,20250219,000000,10.02,10.13,10.02,10.13,370,0
+RBKB.US,D,20250220,000000,10.02,10.03,9.91,9.992,6603,0
+RBKB.US,D,20250221,000000,10,10.04,10,10,9515,0
+RBKB.US,D,20250224,000000,10.06,10.12,10,10.04,4874,0
+RBKB.US,D,20250225,000000,10.05,10.14,10.05,10.13,3413,0
+RBKB.US,D,20250226,000000,10.13,10.14,9.86,10.11,19685,0
+RBKB.US,D,20250227,000000,10.1,10.24,10.1,10.1706,8294,0
+RBKB.US,D,20250228,000000,10.17,10.25,10.16,10.25,3005,0
+RBKB.US,D,20250303,000000,10.31,10.31,10.26,10.27,8492,0
+RBKB.US,D,20250304,000000,10.3,10.3,10.23,10.23,7274,0
+RBKB.US,D,20250305,000000,10.29,10.3,10.2575,10.3,2038,0
+RBKB.US,D,20250306,000000,10.3,10.3001,10.26,10.3,4989,0
+RBKB.US,D,20250307,000000,10.3,10.3,10.3,10.3,579,0
+RBKB.US,D,20250310,000000,10.49,10.49,10.27,10.27,1724,0
+RBKB.US,D,20250311,000000,10.3,10.3,10.1,10.28,3787,0
+RBKB.US,D,20250312,000000,10.26,10.43,10.25,10.43,1595,0
+RBKB.US,D,20250313,000000,10.31,10.31,10.31,10.31,239,0
+RBKB.US,D,20250314,000000,10.43,10.44,10.43,10.44,3658,0
+RBKB.US,D,20250317,000000,10.45,10.45,10.35,10.43,10015,0
+RBKB.US,D,20250318,000000,10.4468,10.4468,10.43,10.43,581,0
+RBKB.US,D,20250319,000000,10.43,10.45,10.43,10.45,1212,0
+RBKB.US,D,20250320,000000,10.45,10.45,10.41,10.41,4878,0
+RBKB.US,D,20250321,000000,10.4874,10.49,10.45,10.49,1999,0
+RBKB.US,D,20250324,000000,10.5,10.5,10.21,10.21,4864,0
+RBKB.US,D,20250325,000000,10.11,10.12,10.1,10.12,1100,0
+RBKB.US,D,20250326,000000,10.45,10.45,10.28,10.28,871,0
+RBKB.US,D,20250327,000000,10.142,10.2784,9.715,9.8991,47886,0
+RBKB.US,D,20250328,000000,9.8501,10.075,9.8501,9.92,2517,0
+RBKB.US,D,20250331,000000,9.8786,9.8976,9.84,9.84,2719,0
+RBKB.US,D,20250401,000000,9.7789,10.4,9.7789,10.4,1511,0
+RBKB.US,D,20250402,000000,9.75,10.04,9.75,10.04,1459,0
+RBKB.US,D,20250403,000000,9.7801,10.05,9.71,9.71,6642,0
+RBKB.US,D,20250404,000000,9.73,10.45,9.43,9.64,5058,0
+RBKB.US,D,20250407,000000,9.4,9.71,9.31,9.66,3988,0
+RBKB.US,D,20250408,000000,9.54,9.99,9.51,9.99,2465,0
+RBKB.US,D,20250409,000000,9.35,9.98,9.35,9.96,7339,0
+RBKB.US,D,20250410,000000,9.7602,10.04,9.7602,10.01,3344,0
+RBKB.US,D,20250411,000000,9.9965,10.24,9.77,9.99,13133,0
+RBKB.US,D,20250414,000000,10.105,10.247,9.87,10.19,5308,0
+RBKB.US,D,20250415,000000,10.24,10.24,10.12,10.22,4325,0
+RBKB.US,D,20250416,000000,9.99,10.28,9.99,10.28,1337,0
+RBKB.US,D,20250417,000000,10.2,10.28,10.17,10.24,7438,0
+RBKB.US,D,20250421,000000,10,10.29,10,10.29,1938,0
+RBKB.US,D,20250422,000000,10.062,10.2328,10.04,10.17,10869,0
+RBKB.US,D,20250425,000000,10.26,10.35,10.25,10.35,3273,0
+RBKB.US,D,20250428,000000,10.25,10.3,10.13,10.19,1740,0
+RBKB.US,D,20250429,000000,10.23,10.23,10.23,10.23,875,0
+RBKB.US,D,20250430,000000,10.2,11.2069,10.175,10.9,66895,0
+RBKB.US,D,20250501,000000,10.9,11.53,10.8,11.22,31317,0
+RBKB.US,D,20250502,000000,11.07,11.42,11.0597,11.42,13734,0
+RBKB.US,D,20250505,000000,11.26,11.29,11.2001,11.29,6044,0
+RBKB.US,D,20250506,000000,11.28,11.28,11.1209,11.18,2868,0
+RBKB.US,D,20250507,000000,11.2799,11.28,11.23,11.23,3915,0
+RBKB.US,D,20250508,000000,11.25,11.28,11,11.28,7502,0
+RBKB.US,D,20250509,000000,11.1001,11.2799,11.1001,11.17,2563,0
+RBKB.US,D,20250512,000000,11.21,11.2355,11.03,11.14,8772,0
+RBKB.US,D,20250513,000000,11.03,11.115,11,11,5732,0
+RBKB.US,D,20250514,000000,11.13,11.14,10.93,10.94,5904,0
+RBKB.US,D,20250515,000000,10.94,11.047,10.94,10.99,7569,0
+RBKB.US,D,20250516,000000,11.09,11.0999,10.88,10.95,11833,0
+RBKB.US,D,20250519,000000,11.03,11.03,10.89,10.9,1694,0
+RBKB.US,D,20250520,000000,11.01,11.01,10.94,10.99,2905,0
+RBKB.US,D,20250521,000000,11.0196,11.19,10.94,11.18,3113,0
+RBKB.US,D,20250522,000000,11.25,11.25,10.95,10.95,8828,0
+RBKB.US,D,20250523,000000,10.9,11.21,10.75,11.21,7436,0
+RBKB.US,D,20250527,000000,11.25,11.56,11.21,11.56,34765,0
+RBKB.US,D,20250528,000000,11.5069,11.56,11.45,11.5,8331,0
+RBKB.US,D,20250529,000000,11.33,11.75,11.33,11.7132,16453,0
+RBKB.US,D,20250530,000000,11.7,11.7,11.5,11.58,10687,0
+RBKB.US,D,20250602,000000,11.67,11.69,11.51,11.6,6839,0
+RBKB.US,D,20250603,000000,11.6427,11.74,11.5248,11.67,14060,0
+RBKB.US,D,20250604,000000,11.59,11.74,11.59,11.6,6600,0
+RBKB.US,D,20250605,000000,11.54,11.74,11.535,11.74,10361,0
+RBKB.US,D,20250606,000000,11.61,11.74,11.61,11.73,5572,0
+RBKB.US,D,20250609,000000,11.74,11.74,11.5,11.56,3668,0
+RBKB.US,D,20250610,000000,11.51,11.71,11.41,11.56,8240,0
+RBKB.US,D,20250611,000000,11.52,12.34,11.52,12.12,69669,0
+RBKB.US,D,20250612,000000,12.19,12.73,11.95,12.4,45256,0
+RBKB.US,D,20250613,000000,12.305,12.51,12.305,12.41,24263,0
+RBKB.US,D,20250616,000000,12.51,12.51,12.24,12.3,14016,0
+RBKB.US,D,20250617,000000,12.3,12.4,12,12.1,42506,0
+RBKB.US,D,20250618,000000,12,12.24,11.905,12.24,24384,0
+RBKB.US,D,20250620,000000,12.15,12.39,11.31,11.53,95917,0
+RBKB.US,D,20250623,000000,11.92,11.9529,11.515,11.64,26203,0
+RBKB.US,D,20250624,000000,11.815,12.18,11.8026,11.99,6757,0
+RBKB.US,D,20250625,000000,12.03,12.1245,11.385,11.99,21597,0
+RBKB.US,D,20250626,000000,11.795,12.19,11.655,12.09,20545,0
+RBKB.US,D,20250627,000000,11.96,12.085,11.86,11.99,467439,0
+RBKB.US,D,20250630,000000,12,12.09,11.72,11.73,30674,0
+RBKB.US,D,20250701,000000,11.68,12.071,11.68,11.86,16776,0
+RBKB.US,D,20250702,000000,12,12,11.87,11.91,6895,0
+RBKB.US,D,20250703,000000,11.93,11.98,11.91,11.98,2300,0
+RBKB.US,D,20250707,000000,12.037,12.14,11.9,11.9,15270,0
+RBKB.US,D,20250708,000000,12.02,12.15,11.82,11.83,33052,0
+RBKB.US,D,20250709,000000,11.8778,12,11.81,11.99,10272,0
+RBKB.US,D,20250710,000000,12.0477,12.0477,11.79,11.79,8629,0
+RBKB.US,D,20250711,000000,11.8,11.9,11.6701,11.85,23947,0
+RBKB.US,D,20250714,000000,11.7693,11.85,11.7693,11.84,3245,0
+RBKB.US,D,20250715,000000,11.94,12.07,11.65,11.77,19451,0
+RBKB.US,D,20250716,000000,11.9012,12.12,11.75,12.05,9495,0
+RBKB.US,D,20250717,000000,12.025,12.62,12.025,12.6,25888,0
+RBKB.US,D,20250718,000000,12.64,12.64,12.275,12.47,10131,0
+RBKB.US,D,20250721,000000,12.61,12.62,12.2901,12.48,9216,0
+RBKB.US,D,20250722,000000,12.75,12.9,12.58,12.78,15453,0
+RBKB.US,D,20250723,000000,12.745,13.01,12.745,13.01,7991,0
+RBKB.US,D,20250724,000000,13.06,13.06,12.7,12.81,3531,0
+RBKB.US,D,20250725,000000,13.06,13.06,12.69,12.805,5254,0
+RBKB.US,D,20250728,000000,12.935,12.98,12.7,12.7,7340,0
+RBKB.US,D,20250729,000000,12.84,13.03,12.82,13.03,8088,0
+RBKB.US,D,20250730,000000,13.03,13.03,12.73,12.75,6740,0
+RBKB.US,D,20250731,000000,12.6865,12.897,12.6501,12.69,16090,0
+RBKB.US,D,20250801,000000,12.65,12.65,12.16,12.4,11340,0
+RBKB.US,D,20250804,000000,12.31,12.63,12.31,12.61,3460,0
+RBKB.US,D,20250805,000000,12.4249,12.53,12.4249,12.53,2485,0
+RBKB.US,D,20250806,000000,12.62,12.6399,12.49,12.49,3047,0
+RBKB.US,D,20250807,000000,12.2401,12.4804,12.2401,12.44,5367,0
+RBKB.US,D,20250808,000000,12.64,12.64,12.39,12.435,3413,0
+RBKB.US,D,20250811,000000,12.36,12.5,12.15,12.5,11081,0
+RBKB.US,D,20250812,000000,12.49,13.02,12.24,13.02,10023,0
+RBKB.US,D,20250813,000000,13.02,13.02,12.88,13.02,5576,0
+RBKB.US,D,20250814,000000,12.59,12.8,12.59,12.8,2906,0
+RBKB.US,D,20250815,000000,12.83,12.92,12.17,12.83,7640,0
+RBKB.US,D,20250818,000000,12.29,12.8,12.29,12.55,3212,0
+RBKB.US,D,20250819,000000,12.5,12.5996,12.4301,12.47,3957,0
+RBKB.US,D,20250820,000000,12.5115,12.99,12.5032,12.97,6449,0
+RBKB.US,D,20250821,000000,12.5,12.96,12.5,12.96,2028,0
+RBKB.US,D,20250822,000000,13.01,13.75,12.93,13.75,34226,0
+RBKB.US,D,20250825,000000,13.98,13.9899,13.14,13.28,10954,0
+RBKB.US,D,20250826,000000,13.36,13.56,13.14,13.56,7884,0
+RBKB.US,D,20250827,000000,13.55,13.55,13.22,13.415,6463,0
+RBKB.US,D,20250828,000000,13.62,13.62,13.3616,13.54,1597,0
+RBKB.US,D,20250829,000000,13.13,13.37,12.85,13.37,8854,0
+RBKB.US,D,20250902,000000,13.36,13.64,13.34,13.34,5671,0
+RBKB.US,D,20250903,000000,13.3,13.44,13.15,13.15,6557,0
+RBKB.US,D,20250904,000000,12.7523,13.63,12.7523,13.6,4750,0
+RBKB.US,D,20250905,000000,13.445,13.62,13.445,13.62,1779,0
+RBKB.US,D,20250908,000000,13.71,13.71,13.28,13.28,2329,0
+RBKB.US,D,20250909,000000,13.1321,13.46,12.5074,13,7433,0
+RBKB.US,D,20250910,000000,13.34,13.34,12.8853,13.11,2754,0
+RBKB.US,D,20250911,000000,12.98,13.25,12.98,13.18,3247,0
+RBKB.US,D,20250912,000000,13.1616,13.19,13.08,13.08,2139,0
+RBKB.US,D,20250915,000000,12.84,12.84,12.84,12.84,1334,0
+RBKB.US,D,20250916,000000,13.15,13.18,12.69,13.08,6995,0
+RBKB.US,D,20250917,000000,12.5,12.75,12.28,12.28,13868,0
+RBKB.US,D,20250918,000000,12.43,12.43,11.8065,12.04,10763,0
+RBKB.US,D,20250919,000000,12.03,12.04,11.68,12.04,29054,0
+RBKB.US,D,20250922,000000,11.81,11.99,11.777,11.82,4000,0
+RBKB.US,D,20250923,000000,11.68,11.93,11.577,11.58,6079,0
+RBKB.US,D,20250924,000000,11.49,11.74,11.01,11.62,6141,0
+RBKB.US,D,20250925,000000,11.43,11.65,11.43,11.65,3786,0
+RBKB.US,D,20250926,000000,11.74,11.93,11.72,11.84,6264,0
+RBKB.US,D,20250929,000000,11.53,11.66,11.44,11.44,2877,0
+RBKB.US,D,20250930,000000,11.54,11.64,11.05,11.36,6252,0
+RBKB.US,D,20251001,000000,11.2,11.43,11.2,11.3,2875,0
+RBKB.US,D,20251002,000000,11.0714,11.3,11.0689,11.2,4960,0
+RBKB.US,D,20251003,000000,11.5509,11.73,11.4675,11.73,3467,0
+RBKB.US,D,20251006,000000,11.75,11.99,11.51,11.81,9804,0
+RBKB.US,D,20251007,000000,11.455,11.68,11.455,11.68,2152,0
+RBKB.US,D,20251008,000000,11.6201,11.89,11.6201,11.66,12202,0
+RBKB.US,D,20251009,000000,11.62,11.69,11.585,11.63,7437,0
+RBKB.US,D,20251010,000000,11.54,11.6,11.37,11.38,5003,0
+RBKB.US,D,20251013,000000,11.48,11.48,11.35,11.45,14271,0
+RBKB.US,D,20251014,000000,11.44,11.5,11.13,11.13,9998,0
+RBKB.US,D,20251015,000000,11.26,11.26,10.96,11,15243,0
+RBKB.US,D,20251016,000000,10.85,11.05,10.33,10.33,18929,0
+RBKB.US,D,20251017,000000,10.36,10.59,10.3,10.31,7782,0
+RBKB.US,D,20251020,000000,10.5723,10.65,10.37,10.5,4399,0
+RBKB.US,D,20251021,000000,10.4999,10.69,10.34,10.34,2659,0
+RBKB.US,D,20251022,000000,10.73,10.73,10.24,10.55,5056,0
+RBKB.US,D,20251023,000000,10.5,10.5001,10.26,10.39,7420,0
+RBKB.US,D,20251024,000000,10.4825,10.55,10.03,10.075,6804,0
+RBKB.US,D,20251027,000000,10.1,10.1,9.75,9.82,11793,0
+RBKB.US,D,20251028,000000,9.7,9.9808,9.6,9.62,20563,0
+RBKB.US,D,20251029,000000,9.85,10.4205,9.85,10.04,14975,0
+RBKB.US,D,20251030,000000,9.85,10.01,9.74,10,8334,0
+RBKB.US,D,20251031,000000,9.99,9.99,9.81,9.99,5789,0
+RBKB.US,D,20251103,000000,9.89,10.051,9.79,9.99,6194,0
+RBKB.US,D,20251104,000000,9.89,10.018,9.76,9.77,11426,0
+RBKB.US,D,20251105,000000,9.76,9.76,9.41,9.75,21751,0
+RBKB.US,D,20251106,000000,9.82,9.8799,9.66,9.71,10370,0
+RBKB.US,D,20251107,000000,9.71,9.71,9.51,9.7,5103,0
+RBKB.US,D,20251110,000000,9.81,9.91,9.65,9.65,2770,0
+RBKB.US,D,20251111,000000,9.64,9.9299,9.64,9.79,4211,0
+RBKB.US,D,20251112,000000,9.83,9.88,9.6601,9.7,6176,0
+RBKB.US,D,20251113,000000,9.5101,9.86,9.5101,9.79,6890,0
+RBKB.US,D,20251114,000000,9.655,9.89,9.65,9.83,6921,0
+RBKB.US,D,20251117,000000,9.905,9.98,9.79,9.84,6257,0
+RBKB.US,D,20251118,000000,9.8164,9.9,9.73,9.79,3502,0
+RBKB.US,D,20251119,000000,9.65,9.87,9.51,9.76,10373,0
+RBKB.US,D,20251120,000000,9.8806,9.99,9.8806,9.96,8531,0
+RBKB.US,D,20251121,000000,9.96,10.62,9.96,10.62,12676,0
+RBKB.US,D,20251124,000000,10.225,10.4,10.21,10.39,4640,0
+RBKB.US,D,20251125,000000,10.61,10.82,10.41,10.82,4276,0
+RBKB.US,D,20251126,000000,10.5,11.04,10.3202,11.04,14771,0
+RBKB.US,D,20251128,000000,10.89,10.89,10.89,10.89,1882,0
+RBKB.US,D,20251201,000000,10.9815,11.12,10.9815,11.03,2669,0
+RBKB.US,D,20251202,000000,11.05,11.05,10.86,10.86,3730,0
+RBKB.US,D,20251203,000000,11.06,11.28,11.05,11.25,12457,0
+RBKB.US,D,20251204,000000,11.2984,11.64,11.1723,11.64,11018,0
+RBKB.US,D,20251205,000000,11.85,11.85,11.56,11.66,5512,0
+RBKB.US,D,20251208,000000,11.94,11.94,11.9,11.9,2098,0
+RBKB.US,D,20251209,000000,11.693,12,11.693,11.95,17627,0
+RBKB.US,D,20251210,000000,11.9,12.25,11.44,11.81,29082,0
+RBKB.US,D,20251211,000000,11.883,12.45,11.75,11.97,21144,0
+RBKB.US,D,20251212,000000,12,12.38,12,12.31,17749,0
+RBKB.US,D,20251215,000000,11.8102,12.3,11.8102,12.3,8034,0
+RBKB.US,D,20251216,000000,12.3,12.55,12.3,12.5,13151,0
+RBKB.US,D,20251217,000000,12.39,12.66,12.36,12.46,10764,0
+RBKB.US,D,20251218,000000,12.25,12.47,12.0001,12.36,6454,0
+RBKB.US,D,20251219,000000,12.34,12.37,12.04,12.37,15953,0
+RBKB.US,D,20251222,000000,12.35,12.35,12.0001,12.1,3311,0
+RBKB.US,D,20251223,000000,12.2,12.295,12.02,12.11,5057,0
+RBKB.US,D,20251224,000000,11.735,12.46,11.735,12.2,3965,0
+RBKB.US,D,20251226,000000,12.1187,12.33,11.825,12.33,11651,0
+RBKB.US,D,20251229,000000,12.45,12.47,12.1795,12.45,8849,0
+RBKB.US,D,20251230,000000,12.47,12.47,12.01,12.21,5932,0
+RBKB.US,D,20251231,000000,12.1699,12.1699,11.9,12.02,5746,0
+RBKB.US,D,20260102,000000,12.29,12.44,11.98,11.98,4369,0
+RBKB.US,D,20260105,000000,11.9999,12.24,11.9849,12.01,6260,0
+RBKB.US,D,20260106,000000,12.01,12.098,11.9,11.99,7641,0
+RBKB.US,D,20260107,000000,12,12,11.715,11.77,6983,0
+RBKB.US,D,20260108,000000,11.56,12.1,11.56,12.01,5019,0
+RBKB.US,D,20260109,000000,11.9,11.9,11.9,11.9,2318,0
+RBKB.US,D,20260112,000000,12.1,12.1,11.97,11.99,2378,0
+RBKB.US,D,20260113,000000,12,12,11.93,11.94,6345,0
+RBKB.US,D,20260114,000000,11.94,12,11.72,11.75,9936,0
+RBKB.US,D,20260115,000000,11.61,12,11.61,11.99,13070,0
+RBKB.US,D,20260116,000000,12.06,12.06,11.73,11.73,6156,0
+RBKB.US,D,20260120,000000,11.58,11.87,11.5,11.67,5205,0
+RBKB.US,D,20260121,000000,11.845,12.2,11.7781,12.07,13715,0
+RBKB.US,D,20260122,000000,11.95,12.6,11.9413,12.51,10558,0
+RBKB.US,D,20260123,000000,12.44,12.485,12.28,12.28,1708,0
+RBKB.US,D,20260126,000000,12.5,12.5,12.34,12.34,1560,0
+RBKB.US,D,20260127,000000,12.38,12.43,12.01,12.19,6859,0
+RBKB.US,D,20260128,000000,12.01,12.17,11.7,11.88,8220,0
+RBKB.US,D,20260129,000000,11.8557,11.96,11.85,11.9,6993,0
+RBKB.US,D,20260130,000000,11.91,11.91,11.64,11.64,4119,0
+RBKB.US,D,20260202,000000,11.595,11.93,11.595,11.93,4139,0
+RBKB.US,D,20260203,000000,11.94,11.97,11.25,11.9,15861,0
+RBKB.US,D,20260204,000000,12,12.842,12,12.8,11878,0
+RBKB.US,D,20260205,000000,12.75,13.03,12.645,12.79,10189,0
+RBKB.US,D,20260206,000000,12.77,12.85,12.75,12.75,4785,0
+RBKB.US,D,20260209,000000,12.68,12.79,12.15,12.15,8737,0
+RBKB.US,D,20260210,000000,12.4,12.6,12.09,12.22,19747,0
+RBKB.US,D,20260211,000000,14.11,16.14,14.08,15.13,167633,0
+RBKB.US,D,20260212,000000,15.13,15.44,14.35,15.35,30198,0
+RBKB.US,D,20260213,000000,15.62,15.8202,15.275,15.47,12495,0
+RBKB.US,D,20260217,000000,15.48,15.735,15.48,15.65,7219,0
+RBKB.US,D,20260218,000000,15.62,15.71,15.0893,15.24,7247,0
diff --git a/daily/us/nasdaq stocks/2/rdhl.us.txt b/daily/us/nasdaq stocks/2/rdhl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a032ad95ca6df00772ee677a5fbbf12b60ab21e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdhl.us.txt	
@@ -0,0 +1,3213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDHL.US,D,20130118,000000,11100,11600,11100,11600,1.5,0
+RDHL.US,D,20130123,000000,11450,11450,11000,11000,0.7,0
+RDHL.US,D,20130131,000000,12600,13600,12600,13600,0.3,0
+RDHL.US,D,20130201,000000,14500,14500,12000,12000,1.9,0
+RDHL.US,D,20130204,000000,12430,12430,11000,12290,2,0
+RDHL.US,D,20130208,000000,11740,11740,11740,11740,1,0
+RDHL.US,D,20130211,000000,11490,11490,11420,11420,0.55,0
+RDHL.US,D,20130213,000000,11500,11500,10710,10710,2.1,0
+RDHL.US,D,20130219,000000,11500,11500,11500,11500,1,0
+RDHL.US,D,20130222,000000,11450,11450,11450,11450,1,0
+RDHL.US,D,20130226,000000,11000,11000,11000,11000,0.2,0
+RDHL.US,D,20130227,000000,10940,10940,10750,10750,1.15,0
+RDHL.US,D,20130314,000000,10530,10593,7590,10017,6.423,0
+RDHL.US,D,20130321,000000,10150,10730,9963,9963,0.8,0
+RDHL.US,D,20130325,000000,9950,9950,8457.5,8457.5,0.35,0
+RDHL.US,D,20130327,000000,10500,11950,10500,11950,4.35,0
+RDHL.US,D,20130328,000000,11500,11500,10200,11000,2.65,0
+RDHL.US,D,20130402,000000,11000,11000,11000,11000,0.1,0
+RDHL.US,D,20130404,000000,11000,11000,11000,11000,0.382,0
+RDHL.US,D,20130405,000000,10450,10890,10450,10450,0.5,0
+RDHL.US,D,20130408,000000,10270,10550,10270,10400,1.75,0
+RDHL.US,D,20130409,000000,10950,10950,10003,10650,0.3,0
+RDHL.US,D,20130410,000000,10000,10010,10000,10000,1.45,0
+RDHL.US,D,20130411,000000,10030,12300,10030,11700,6.345,0
+RDHL.US,D,20130412,000000,10300,11000,10300,10310,0.675,0
+RDHL.US,D,20130415,000000,10300,10418,10000,10326,1.101,0
+RDHL.US,D,20130417,000000,10400,10400,10000,10000,0.8,0
+RDHL.US,D,20130418,000000,8200,10000,8200,10000,0.4,0
+RDHL.US,D,20130422,000000,10000,10000,10000,10000,0.6,0
+RDHL.US,D,20130429,000000,10090,10500,10010,10463,4.4,0
+RDHL.US,D,20130503,000000,10500,10750,10000,10500,0.5,0
+RDHL.US,D,20130506,000000,10680,10750,10680,10750,0.4,0
+RDHL.US,D,20130507,000000,10740,11000,10740,10750,1.1,0
+RDHL.US,D,20130509,000000,11000,11500,11000,11500,0.8,0
+RDHL.US,D,20130510,000000,11996,11996,11940,11940,0.6,0
+RDHL.US,D,20130513,000000,10750,11000,10750,11000,0.3,0
+RDHL.US,D,20130514,000000,11700,11700,11700,11700,0.2,0
+RDHL.US,D,20130515,000000,10750,10750,10750,10750,0.1,0
+RDHL.US,D,20130516,000000,11690,11690,10760,11210,2.485,0
+RDHL.US,D,20130517,000000,10750,11210,10750,11100,4.7,0
+RDHL.US,D,20130522,000000,11250,11750,10640,10640,2.705,0
+RDHL.US,D,20130523,000000,11500,11500,11490,11490,0.2,0
+RDHL.US,D,20130524,000000,10710,10720,10700,10700,1.039,0
+RDHL.US,D,20130528,000000,11000,11000,11000,11000,1.1,0
+RDHL.US,D,20130529,000000,11750,11750,10960,10960,3.4,0
+RDHL.US,D,20130530,000000,10530,11300,10530,11300,1.2,0
+RDHL.US,D,20130531,000000,10500,10700,10050,10700,2,0
+RDHL.US,D,20130603,000000,11000,11000,10750,10814,2.396,0
+RDHL.US,D,20130606,000000,10760,10760,10760,10760,0.326,0
+RDHL.US,D,20130607,000000,10230,10920,10050,10050,0.6,0
+RDHL.US,D,20130610,000000,10170,10700,10170,10700,0.6,0
+RDHL.US,D,20130611,000000,10460,10460,10410,10410,0.55,0
+RDHL.US,D,20130618,000000,11000,11000,10510,10700,1.122,0
+RDHL.US,D,20130619,000000,10500,10750,10500,10550,2.2,0
+RDHL.US,D,20130620,000000,10060,10060,10060,10060,0.1,0
+RDHL.US,D,20130624,000000,10500,10500,10500,10500,0.5,0
+RDHL.US,D,20130625,000000,10050,10350,10050,10350,0.3,0
+RDHL.US,D,20130703,000000,10500,10500,10500,10500,0.3,0
+RDHL.US,D,20130705,000000,10110,10391,10110,10391,0.5,0
+RDHL.US,D,20130708,000000,9000,9980,8200,8310,4,0
+RDHL.US,D,20130709,000000,9500,9830,9500,9830,0.6,0
+RDHL.US,D,20130710,000000,10100,10100,10100,10100,0.7,0
+RDHL.US,D,20130712,000000,10000,10000,9650,9650,0.3,0
+RDHL.US,D,20130715,000000,10200,10290,10000,10020,1.8,0
+RDHL.US,D,20130716,000000,10030,10030,10000,10000,0.607,0
+RDHL.US,D,20130723,000000,9720,9720,9720,9720,0.725,0
+RDHL.US,D,20130729,000000,9920,10100,9830,10090,0.9,0
+RDHL.US,D,20130730,000000,10000,10270,9820,10020,0.9,0
+RDHL.US,D,20130731,000000,10240,10240,10240,10240,0.7,0
+RDHL.US,D,20130801,000000,10020,10500,10020,10500,2.7,0
+RDHL.US,D,20130802,000000,10680,10680,10360,10400,1.328,0
+RDHL.US,D,20130805,000000,10025,10480,10025,10210,0.3,0
+RDHL.US,D,20130806,000000,10450,10500,10100,10370,1.889,0
+RDHL.US,D,20130807,000000,10370,10370,10369,10369,0.2,0
+RDHL.US,D,20130808,000000,10330,10330,10160,10160,0.2,0
+RDHL.US,D,20130812,000000,10400,10500,10160,10500,9.699,0
+RDHL.US,D,20130813,000000,10500,10500,10500,10500,5.7,0
+RDHL.US,D,20130814,000000,10500,10500,10480,10500,1,0
+RDHL.US,D,20130815,000000,10420,10480,10120,10450,1.2,0
+RDHL.US,D,20130816,000000,9900,10460,9810,10010,1.9,0
+RDHL.US,D,20130819,000000,10310,10500,10300,10500,1.1,0
+RDHL.US,D,20130820,000000,10500,10530,10200,10490,33.803,0
+RDHL.US,D,20130821,000000,10500,11250,10380,10590,19.4,0
+RDHL.US,D,20130822,000000,10690,10690,10430,10550,3.833,0
+RDHL.US,D,20130823,000000,10680,10680,10000,10400,11.1,0
+RDHL.US,D,20130826,000000,10200,10390,9990,10390,5.481,0
+RDHL.US,D,20130827,000000,9800,10580,9800,10000,1.134,0
+RDHL.US,D,20130828,000000,10060,10060,9800,9850,1.2,0
+RDHL.US,D,20130829,000000,10000,10000,10000,10000,0.1,0
+RDHL.US,D,20130903,000000,10280,10480,9900,10480,0.8,0
+RDHL.US,D,20130904,000000,10470,10470,9800,9900,2.72,0
+RDHL.US,D,20130905,000000,9770,9890,9510,9890,1.5,0
+RDHL.US,D,20130906,000000,9560,9990,9560,9990,1.1,0
+RDHL.US,D,20130910,000000,10070,10100,10070,10100,1.5,0
+RDHL.US,D,20130911,000000,9900,10060,9720,10060,1.578,0
+RDHL.US,D,20130912,000000,9720,9750,9720,9730,1.3,0
+RDHL.US,D,20130913,000000,9760,9900,9600,9900,0.7,0
+RDHL.US,D,20130916,000000,9558,9850,9558,9850,0.2,0
+RDHL.US,D,20130917,000000,9770,9800,9750,9800,1.008,0
+RDHL.US,D,20130918,000000,9890,9900,9800,9800,4.972,0
+RDHL.US,D,20130919,000000,9700,10390,9580,10200,4.7,0
+RDHL.US,D,20130920,000000,9900,9910,9700,9810,1.05,0
+RDHL.US,D,20130923,000000,9600,10000,9600,9990,1,0
+RDHL.US,D,20130924,000000,9600,10200,9600,10200,1,0
+RDHL.US,D,20130926,000000,10200,10500,10200,10300,2.5,0
+RDHL.US,D,20130927,000000,10310,10700,10310,10700,0.5,0
+RDHL.US,D,20130930,000000,11000,11000,10650,10730,1.1,0
+RDHL.US,D,20131001,000000,10770,10770,10010,10770,0.3,0
+RDHL.US,D,20131002,000000,11490,11490,10800,11150,11.7,0
+RDHL.US,D,20131003,000000,10300,11000,10300,10920,0.9,0
+RDHL.US,D,20131004,000000,10650,10650,10650,10650,0.5,0
+RDHL.US,D,20131007,000000,10540,10750,10540,10750,0.5,0
+RDHL.US,D,20131008,000000,10600,10630,9800,9800,4.2,0
+RDHL.US,D,20131009,000000,10200,10200,10000,10000,0.7,0
+RDHL.US,D,20131010,000000,9860,10030,9650,10000,1.7,0
+RDHL.US,D,20131011,000000,9900,10000,9750,9800,1.9,0
+RDHL.US,D,20131014,000000,10300,10300,9690,10000,0.7,0
+RDHL.US,D,20131015,000000,10200,10240,10050,10050,5.2,0
+RDHL.US,D,20131016,000000,9510,10000,9510,9800,4.2,0
+RDHL.US,D,20131017,000000,9910,9910,9800,9800,2.009,0
+RDHL.US,D,20131018,000000,9910,9910,9910,9910,0.1,0
+RDHL.US,D,20131021,000000,10020,10750,9990,10550,9.1,0
+RDHL.US,D,20131022,000000,10730,10920,10670,10920,12.5,0
+RDHL.US,D,20131023,000000,10680,10770,10590,10670,5.8,0
+RDHL.US,D,20131024,000000,10670,10920,10450,10740,12.2,0
+RDHL.US,D,20131025,000000,10620,10740,10340,10340,4,0
+RDHL.US,D,20131028,000000,10500,10790,10500,10790,5.8,0
+RDHL.US,D,20131029,000000,10650,10750,10650,10700,6.5,0
+RDHL.US,D,20131030,000000,10720,10740,10620,10740,2.4,0
+RDHL.US,D,20131031,000000,10630,12540,10630,10990,6.975,0
+RDHL.US,D,20131101,000000,10720,11170,10620,10970,7,0
+RDHL.US,D,20131104,000000,10830,10850,10780,10780,3.5,0
+RDHL.US,D,20131105,000000,10690,10730,10100,10510,3.3,0
+RDHL.US,D,20131106,000000,10460,10460,10380,10380,0.8,0
+RDHL.US,D,20131107,000000,10390,10390,10250,10360,2.4,0
+RDHL.US,D,20131108,000000,10500,10500,10500,10500,0.1,0
+RDHL.US,D,20131111,000000,10190,10190,10050,10190,2.5,0
+RDHL.US,D,20131112,000000,10170,10180,10060,10060,0.5,0
+RDHL.US,D,20131113,000000,10000,10000,10000,10000,0.5,0
+RDHL.US,D,20131115,000000,9510,10000,9010,9945,3.537,0
+RDHL.US,D,20131118,000000,9300,9990,9210,9990,8.1,0
+RDHL.US,D,20131120,000000,9800,9800,9510,9510,7,0
+RDHL.US,D,20131121,000000,9900,10050,9880,10050,12.97,0
+RDHL.US,D,20131122,000000,10050,10570,10050,10500,0.6,0
+RDHL.US,D,20131125,000000,10600,10620,10600,10620,1.225,0
+RDHL.US,D,20131126,000000,10510,10620,10500,10620,4.6,0
+RDHL.US,D,20131127,000000,10650,10963,10105,10700,2.219,0
+RDHL.US,D,20131129,000000,11000,11000,10520,10520,4.4,0
+RDHL.US,D,20131202,000000,10490,10800,10490,10600,1.85,0
+RDHL.US,D,20131203,000000,10540,10560,10490,10560,0.7,0
+RDHL.US,D,20131204,000000,10450,10450,9650,10090,2.1,0
+RDHL.US,D,20131205,000000,10190,10190,10190,10190,0.1,0
+RDHL.US,D,20131206,000000,10190,10190,10190,10190,0.5,0
+RDHL.US,D,20131209,000000,9800,10390,9800,10390,0.3,0
+RDHL.US,D,20131211,000000,10001,10200,9750,10000,4.15,0
+RDHL.US,D,20131212,000000,9990,10160,9750,10160,1.3,0
+RDHL.US,D,20131213,000000,9750,9760,9750,9760,0.8,0
+RDHL.US,D,20131216,000000,9980,10730,9940,9940,4.3,0
+RDHL.US,D,20131217,000000,10020,10210,10020,10210,2.7,0
+RDHL.US,D,20131218,000000,10020,10020,9960,9970,4.9,0
+RDHL.US,D,20131219,000000,9730,9850,9680,9750,9.175,0
+RDHL.US,D,20131220,000000,9730,9900,9730,9860,2,0
+RDHL.US,D,20131223,000000,10250,10500,10100,10250,11,0
+RDHL.US,D,20131224,000000,10300,10300,10300,10300,0.14,0
+RDHL.US,D,20131226,000000,10450,11450,10430,11250,25.4,0
+RDHL.US,D,20131227,000000,11190,12100,10860,11170,12.5,0
+RDHL.US,D,20131230,000000,10990,10990,10900,10900,6.7,0
+RDHL.US,D,20131231,000000,10890,12000,10700,11800,6.4,0
+RDHL.US,D,20140102,000000,11800,12550,11800,12380,9.034,0
+RDHL.US,D,20140103,000000,12470,12470,12380,12430,6.004,0
+RDHL.US,D,20140106,000000,12400,13639,12400,13490,15.32,0
+RDHL.US,D,20140107,000000,13380,13380,13000,13090,3.4,0
+RDHL.US,D,20140108,000000,13450,13450,13030,13210,8.985,0
+RDHL.US,D,20140109,000000,12970,12970,12500,12820,5.784,0
+RDHL.US,D,20140110,000000,12540,12750,12500,12570,2.449,0
+RDHL.US,D,20140113,000000,13490,14030,13050,13144,22.013,0
+RDHL.US,D,20140114,000000,13090,13290,12910,13150,14.777,0
+RDHL.US,D,20140115,000000,13200,13850,13200,13650,38.4,0
+RDHL.US,D,20140116,000000,13290,14170,13200,13250,15.5,0
+RDHL.US,D,20140117,000000,13680,13800,13600,13760,2.2,0
+RDHL.US,D,20140121,000000,12890,13169,12400,13000,40.575,0
+RDHL.US,D,20140122,000000,12940,13160,12770,13050,8.6,0
+RDHL.US,D,20140123,000000,13160,13220,13000,13220,7.3,0
+RDHL.US,D,20140124,000000,12900,13100,12900,13050,2.7,0
+RDHL.US,D,20140127,000000,12750,12750,12600,12650,15.9,0
+RDHL.US,D,20140128,000000,12570,12680,12570,12630,2.5,0
+RDHL.US,D,20140129,000000,12570,12980,12500,12640,13.15,0
+RDHL.US,D,20140130,000000,12500,12620,12500,12620,0.7,0
+RDHL.US,D,20140131,000000,12590,12620,12500,12550,5.6,0
+RDHL.US,D,20140203,000000,13160,14200,12800,13400,15.15,0
+RDHL.US,D,20140204,000000,13220,13500,12610,13480,21.121,0
+RDHL.US,D,20140205,000000,12970,13150,12520,12850,8.304,0
+RDHL.US,D,20140206,000000,12690,13030,12690,12960,5.228,0
+RDHL.US,D,20140207,000000,12620,12939,12600,12806,2.653,0
+RDHL.US,D,20140210,000000,12410,12900,12410,12800,6.213,0
+RDHL.US,D,20140211,000000,12760,12845,12690,12730,3.543,0
+RDHL.US,D,20140212,000000,12950,12950,12600,12700,2.35,0
+RDHL.US,D,20140213,000000,12700,12929,12700,12920,1.67,0
+RDHL.US,D,20140214,000000,12890,12900,12800,12890,3.8,0
+RDHL.US,D,20140218,000000,13100,13380,12990,13360,8.34,0
+RDHL.US,D,20140219,000000,12900,13166,12900,12900,5,0
+RDHL.US,D,20140220,000000,12950,13074,12900,12900,4.93,0
+RDHL.US,D,20140221,000000,12990,12990,12900,12900,1.82,0
+RDHL.US,D,20140224,000000,12900,12979,12900,12979,1.5,0
+RDHL.US,D,20140225,000000,13000,13050,12900,12910,2.837,0
+RDHL.US,D,20140226,000000,12910,13564,12910,13170,6.342,0
+RDHL.US,D,20140227,000000,14210,14490,13190,14380,37.722,0
+RDHL.US,D,20140228,000000,14380,14380,14220,14250,3.977,0
+RDHL.US,D,20140303,000000,14010,14100,13516,13978,9.137,0
+RDHL.US,D,20140304,000000,13840,14080,13840,13860,1.5,0
+RDHL.US,D,20140305,000000,13860,13950,13750,13940,4.46,0
+RDHL.US,D,20140306,000000,13860,14040,13800,13950,7.85,0
+RDHL.US,D,20140307,000000,13983,13983,13950,13950,1,0
+RDHL.US,D,20140310,000000,13800,13970,13800,13890,2.145,0
+RDHL.US,D,20140311,000000,14110,14190,13950,13950,2.134,0
+RDHL.US,D,20140312,000000,14350,14730,14300,14500,5.085,0
+RDHL.US,D,20140313,000000,14500,14500,14470,14500,2.695,0
+RDHL.US,D,20140314,000000,14250,14260,14200,14260,5.45,0
+RDHL.US,D,20140318,000000,14400,14400,14400,14400,1,0
+RDHL.US,D,20140319,000000,14310,14480,14290,14290,0.761,0
+RDHL.US,D,20140320,000000,14400,14500,14400,14500,0.575,0
+RDHL.US,D,20140321,000000,14230,14460,14010,14010,2.873,0
+RDHL.US,D,20140324,000000,14290,14290,14000,14000,4.01,0
+RDHL.US,D,20140325,000000,14250,14250,14250,14250,0.2,0
+RDHL.US,D,20140326,000000,14340,14340,14030,14150,6.6,0
+RDHL.US,D,20140327,000000,14120,14151,14120,14151,1.395,0
+RDHL.US,D,20140331,000000,14300,14300,14090,14090,2.25,0
+RDHL.US,D,20140401,000000,14030,14600,14030,14600,6.883,0
+RDHL.US,D,20140402,000000,14600,16250,14600,14770,6.1,0
+RDHL.US,D,20140403,000000,14370,15140,14370,14890,2.16,0
+RDHL.US,D,20140404,000000,14940,14990,14100,14490,1.66,0
+RDHL.US,D,20140407,000000,14190,14630,14150,14363,15.09,0
+RDHL.US,D,20140408,000000,14240,14350,14130,14130,3.228,0
+RDHL.US,D,20140409,000000,14250,14750,14250,14320,9.926,0
+RDHL.US,D,20140410,000000,14170,14400,14170,14400,2.856,0
+RDHL.US,D,20140411,000000,14240,14250,13450,14020,10.968,0
+RDHL.US,D,20140414,000000,14000,14300,14000,14030,0.961,0
+RDHL.US,D,20140415,000000,13800,14300,13800,14150,2.45,0
+RDHL.US,D,20140416,000000,14200,14600,14010,14410,4.299,0
+RDHL.US,D,20140417,000000,14100,14360,14010,14010,6.53,0
+RDHL.US,D,20140421,000000,14280,14380,14010,14340,4.785,0
+RDHL.US,D,20140422,000000,14400,14400,14010,14370,2.304,0
+RDHL.US,D,20140423,000000,14010,14400,14010,14400,0.4,0
+RDHL.US,D,20140425,000000,14297,14297,14290,14290,0.6,0
+RDHL.US,D,20140428,000000,14010,14390,14010,14230,0.515,0
+RDHL.US,D,20140429,000000,14180,14180,14180,14180,0.241,0
+RDHL.US,D,20140430,000000,14230,14570,14200,14240,6.8,0
+RDHL.US,D,20140501,000000,14470,14500,14470,14470,0.6,0
+RDHL.US,D,20140502,000000,14275,14500,14275,14500,0.935,0
+RDHL.US,D,20140505,000000,14550,14600,14550,14600,0.675,0
+RDHL.US,D,20140506,000000,14260,14540,14250,14250,1.626,0
+RDHL.US,D,20140507,000000,14490,14490,14470,14490,0.32,0
+RDHL.US,D,20140508,000000,14600,14600,14600,14600,0.475,0
+RDHL.US,D,20140512,000000,14250,14350,14160,14242,3.317,0
+RDHL.US,D,20140513,000000,14350,14400,14310,14400,1.632,0
+RDHL.US,D,20140514,000000,14380,15340,14380,15340,4.303,0
+RDHL.US,D,20140515,000000,15250,15555,15250,15540,0.335,0
+RDHL.US,D,20140516,000000,15570,15570,15570,15570,0.232,0
+RDHL.US,D,20140519,000000,15950,15950,15770,15900,3.656,0
+RDHL.US,D,20140520,000000,15955,16250,15955,16159,2.714,0
+RDHL.US,D,20140521,000000,16150,16150,15700,16089,6.82,0
+RDHL.US,D,20140522,000000,16180,16600,16180,16483,9.967,0
+RDHL.US,D,20140523,000000,16399,16400,15685,16350,2.776,0
+RDHL.US,D,20140527,000000,17020,17170,16501,16600,8.174,0
+RDHL.US,D,20140528,000000,16890,17100,16800,17040,10.371,0
+RDHL.US,D,20140529,000000,17480,17480,15780,16398,9.888,0
+RDHL.US,D,20140530,000000,16680,16720,16628,16628,1.813,0
+RDHL.US,D,20140602,000000,17000,17020,16500,16840,2.883,0
+RDHL.US,D,20140603,000000,16860,16940,16630,16860,2.382,0
+RDHL.US,D,20140604,000000,16690,16850,16010,16480,7.678,0
+RDHL.US,D,20140605,000000,16330,16780,16300,16500,3.775,0
+RDHL.US,D,20140606,000000,16570,16570,16120,16570,3.501,0
+RDHL.US,D,20140609,000000,17140,17220,16880,16975,3.69,0
+RDHL.US,D,20140610,000000,17500,17900,17440,17730,16.2,0
+RDHL.US,D,20140611,000000,18100,18100,17600,17950,19.946,0
+RDHL.US,D,20140612,000000,18730,21000,18220,19200,37.996,0
+RDHL.US,D,20140613,000000,19500,20490,18620,18850,35.341,0
+RDHL.US,D,20140616,000000,19000,19500,18410,18950,44.534,0
+RDHL.US,D,20140617,000000,18400,18500,18050,18340,7.718,0
+RDHL.US,D,20140618,000000,18100,18100,17780,18100,10.026,0
+RDHL.US,D,20140619,000000,17800,19000,17700,19000,7.7,0
+RDHL.US,D,20140620,000000,18100,18150,17670,18140,10.28,0
+RDHL.US,D,20140623,000000,17620,18322,17620,17910,4.247,0
+RDHL.US,D,20140624,000000,18000,18035,17880,17880,4.071,0
+RDHL.US,D,20140625,000000,17800,17880,17000,17250,11.614,0
+RDHL.US,D,20140626,000000,17250,17470,17230,17244,4.278,0
+RDHL.US,D,20140627,000000,17490,17520,17446,17446,1.23,0
+RDHL.US,D,20140630,000000,17800,17800,17470,17490,1.757,0
+RDHL.US,D,20140701,000000,17250,17350,17100,17350,4.724,0
+RDHL.US,D,20140702,000000,17100,17270,17100,17120,5.4,0
+RDHL.US,D,20140703,000000,17000,17000,16530,16930,2.16,0
+RDHL.US,D,20140707,000000,16250,16250,15850,16000,5.124,0
+RDHL.US,D,20140708,000000,15300,15430,14600,14860,5.259,0
+RDHL.US,D,20140709,000000,15250,15250,14900,14920,4.33,0
+RDHL.US,D,20140710,000000,15293,15660,15160,15630,11.204,0
+RDHL.US,D,20140711,000000,15560,15990,15250,15520,9.434,0
+RDHL.US,D,20140714,000000,15750,15750,15750,15750,0.789,0
+RDHL.US,D,20140715,000000,15690,15690,15650,15650,0.819,0
+RDHL.US,D,20140716,000000,15500,15500,15050,15090,9.987,0
+RDHL.US,D,20140717,000000,16950,16950,15196,15800,115.658,0
+RDHL.US,D,20140718,000000,15850,16260,15430,15492,13.108,0
+RDHL.US,D,20140721,000000,15260,15260,15050,15050,3.53,0
+RDHL.US,D,20140722,000000,14990,15512,14990,15260,4.042,0
+RDHL.US,D,20140723,000000,15003,15200,14750,14990,2.29,0
+RDHL.US,D,20140724,000000,14980,14980,14500,14750,4.233,0
+RDHL.US,D,20140725,000000,15020,15020,14440,14590,1.394,0
+RDHL.US,D,20140728,000000,14500,14750,14100,14370,14.255,0
+RDHL.US,D,20140729,000000,14505,14505,14183,14505,1.007,0
+RDHL.US,D,20140730,000000,14950,14950,14950,14950,0.22,0
+RDHL.US,D,20140731,000000,14480,14480,14480,14480,0.659,0
+RDHL.US,D,20140801,000000,14304,14400,14250,14250,5.601,0
+RDHL.US,D,20140804,000000,14100,14100,13500,13580,3.54,0
+RDHL.US,D,20140805,000000,15000,15000,15000,15000,0.985,0
+RDHL.US,D,20140806,000000,14160,14250,13990,14240,4.063,0
+RDHL.US,D,20140807,000000,13550,13780,13500,13600,6.857,0
+RDHL.US,D,20140808,000000,13500,13840,13260,13680,13.606,0
+RDHL.US,D,20140811,000000,13500,13500,12740,13050,13.219,0
+RDHL.US,D,20140812,000000,12590,12870,12110,12140,46.312,0
+RDHL.US,D,20140813,000000,12090,12360,11900,12259,19.923,0
+RDHL.US,D,20140814,000000,12250,12480,12220,12310,12.298,0
+RDHL.US,D,20140815,000000,12400,12790,12340,12350,12.166,0
+RDHL.US,D,20140818,000000,13640,14490,13470,14450,14.414,0
+RDHL.US,D,20140819,000000,14200,14350,13940,14350,6.021,0
+RDHL.US,D,20140820,000000,14150,14170,13800,13840,1.603,0
+RDHL.US,D,20140821,000000,13850,13851,13850,13851,0.363,0
+RDHL.US,D,20140822,000000,14300,14300,13830,14160,1,0
+RDHL.US,D,20140825,000000,13800,13870,13700,13700,6.818,0
+RDHL.US,D,20140826,000000,14080,14100,14080,14100,0.631,0
+RDHL.US,D,20140827,000000,13920,14590,13920,14450,32.157,0
+RDHL.US,D,20140828,000000,14300,14450,14300,14450,0.315,0
+RDHL.US,D,20140829,000000,14350,14940,14350,14850,2.18,0
+RDHL.US,D,20140902,000000,13930,14350,13800,14300,7.38,0
+RDHL.US,D,20140903,000000,14720,14720,14330,14330,1.28,0
+RDHL.US,D,20140904,000000,14700,16900,14700,15890,9.056,0
+RDHL.US,D,20140905,000000,15400,15430,14000,14980,1.474,0
+RDHL.US,D,20140908,000000,14680,15450,14460,14940,1.692,0
+RDHL.US,D,20140909,000000,14780,14780,14000,14300,2.889,0
+RDHL.US,D,20140910,000000,14050,14290,14000,14290,1.756,0
+RDHL.US,D,20140911,000000,14480,14480,14000,14470,1.277,0
+RDHL.US,D,20140912,000000,14390,14390,12200,14300,4.805,0
+RDHL.US,D,20140915,000000,13750,13780,13500,13500,2.7,0
+RDHL.US,D,20140916,000000,13410,13500,13325,13500,4.219,0
+RDHL.US,D,20140917,000000,14200,14200,14200,14200,0.1,0
+RDHL.US,D,20140918,000000,13415,13415,13350,13350,0.695,0
+RDHL.US,D,20140919,000000,13890,13900,13850,13880,0.4,0
+RDHL.US,D,20140922,000000,13280,13290,12960,13167,4.872,0
+RDHL.US,D,20140923,000000,13180,13180,12940,13160,2.08,0
+RDHL.US,D,20140924,000000,13300,13300,13300,13300,0.1,0
+RDHL.US,D,20140925,000000,13300,13900,12940,13070,14.588,0
+RDHL.US,D,20140926,000000,13070,13700,13070,13220,6.915,0
+RDHL.US,D,20140929,000000,13200,13218,13060,13218,7.53,0
+RDHL.US,D,20140930,000000,13180,13250,13130,13170,5.825,0
+RDHL.US,D,20141001,000000,13000,13000,12960,12988,1.82,0
+RDHL.US,D,20141002,000000,12890,13090,12890,13090,1.885,0
+RDHL.US,D,20141003,000000,13200,13200,12660,12660,0.365,0
+RDHL.US,D,20141006,000000,12790,12790,12790,12790,0.134,0
+RDHL.US,D,20141008,000000,12010,12770,10100,10880,20.898,0
+RDHL.US,D,20141009,000000,10900,11465,10900,11100,11.1,0
+RDHL.US,D,20141010,000000,11020,11500,11020,11140,4.238,0
+RDHL.US,D,20141013,000000,10900,10900,10145,10579,2.925,0
+RDHL.US,D,20141014,000000,10270,10270,10200,10200,1.25,0
+RDHL.US,D,20141015,000000,10000,10200,8500,9800,13.723,0
+RDHL.US,D,20141016,000000,9480,9900,9480,9810,3.091,0
+RDHL.US,D,20141017,000000,10250,10250,10250,10250,1.25,0
+RDHL.US,D,20141020,000000,9730,9930,9600,9800,6.15,0
+RDHL.US,D,20141021,000000,9750,9939,9750,9939,7.3,0
+RDHL.US,D,20141022,000000,9740,9850,9640,9850,1.65,0
+RDHL.US,D,20141023,000000,9780,9890,9500,9890,4.29,0
+RDHL.US,D,20141024,000000,9830,9830,9600,9600,0.612,0
+RDHL.US,D,20141027,000000,9670,9670,8370,9200.1,8.91,0
+RDHL.US,D,20141028,000000,9320,9950,8990,9480,5.56,0
+RDHL.US,D,20141029,000000,9410,9540,9300,9300,2.2,0
+RDHL.US,D,20141030,000000,9350,9350,9000,9320,3.78,0
+RDHL.US,D,20141031,000000,9319.9,9320,9200,9243.4,2.003,0
+RDHL.US,D,20141103,000000,8500,9230,8500,9050,8.975,0
+RDHL.US,D,20141104,000000,9050,9240,8880.1,9200,6.25,0
+RDHL.US,D,20141105,000000,9419.9,9419.9,9200,9200,2.21,0
+RDHL.US,D,20141107,000000,8800,9350,8800,9290,1.855,0
+RDHL.US,D,20141110,000000,8880,8970,8210,8790,29.405,0
+RDHL.US,D,20141111,000000,8590,8590,6890,8290.1,13.061,0
+RDHL.US,D,20141112,000000,8300,8890,7800,8320,33.886,0
+RDHL.US,D,20141113,000000,8190,8400,7900,8300,19.787,0
+RDHL.US,D,20141114,000000,8520,8520,8250,8340,9.159,0
+RDHL.US,D,20141117,000000,8140,8250,7900,8030,16.819,0
+RDHL.US,D,20141118,000000,7980,8240,7934,8100,11.088,0
+RDHL.US,D,20141119,000000,8100,8250,8030,8040,10.165,0
+RDHL.US,D,20141120,000000,8230,8234.5,8230,8234.5,0.95,0
+RDHL.US,D,20141121,000000,9000,9480,8500.1,8660,26.37,0
+RDHL.US,D,20141124,000000,8950,9140,8660,9000,4.604,0
+RDHL.US,D,20141125,000000,8750,9170,8750,8889.9,5.309,0
+RDHL.US,D,20141126,000000,8680,8989.9,8410,8730,4.467,0
+RDHL.US,D,20141128,000000,8800,8800,8800,8800,0.23,0
+RDHL.US,D,20141201,000000,9040,9040,8750,8783.3,3.752,0
+RDHL.US,D,20141202,000000,8990,8990,8800,8910,9.61,0
+RDHL.US,D,20141203,000000,9070,10000,9070,10000,2.8,0
+RDHL.US,D,20141204,000000,10350,10980,10050,10050,5.006,0
+RDHL.US,D,20141205,000000,11200,11400,10710,10900,5.088,0
+RDHL.US,D,20141208,000000,11090,11822,11000,11350,21.707,0
+RDHL.US,D,20141209,000000,12000,12770,11790,12265,9.304,0
+RDHL.US,D,20141210,000000,12980,13450,12690,13400,22.824,0
+RDHL.US,D,20141211,000000,12950,13150,11990,12180,28.771,0
+RDHL.US,D,20141212,000000,12880,13250,12160,12980,7.039,0
+RDHL.US,D,20141215,000000,12620,12620,12150,12160,9.633,0
+RDHL.US,D,20141216,000000,11000,11540,10470,10750,28.991,0
+RDHL.US,D,20141217,000000,10970,11600,10970,11490,7.596,0
+RDHL.US,D,20141218,000000,12000,12700,11840,12640,7.332,0
+RDHL.US,D,20141219,000000,12640,12940,12010,12150,4.4,0
+RDHL.US,D,20141222,000000,12250,12670,12250,12670,1.884,0
+RDHL.US,D,20141223,000000,12220,12360,11950,12350,5.121,0
+RDHL.US,D,20141224,000000,11880,12270,11750,12220,3.706,0
+RDHL.US,D,20141226,000000,11770,12000,11186,11740,1.121,0
+RDHL.US,D,20141229,000000,10430,11201,10270,10865,16.292,0
+RDHL.US,D,20141230,000000,10370,10980,10100,10730,12.124,0
+RDHL.US,D,20141231,000000,12880,17850,12521,13330,936.111,0
+RDHL.US,D,20150102,000000,13800,14990,13420,13790,125.084,0
+RDHL.US,D,20150105,000000,14620,15750,14050,15070,71.193,0
+RDHL.US,D,20150106,000000,14960,15010,13870,14140,32.044,0
+RDHL.US,D,20150107,000000,14230,14906,13930,14400,30.515,0
+RDHL.US,D,20150108,000000,13800,14607,13720,14020,27.537,0
+RDHL.US,D,20150109,000000,13930,14600,13930,14250,16.676,0
+RDHL.US,D,20150112,000000,14270,15935,14100,14910,44.14,0
+RDHL.US,D,20150113,000000,15130,16280,14900,15045,32.864,0
+RDHL.US,D,20150114,000000,14580,15400,14410,15130,29.177,0
+RDHL.US,D,20150115,000000,15000,16000,14970,15880,42.806,0
+RDHL.US,D,20150116,000000,16200,16370,15720,15800,35.524,0
+RDHL.US,D,20150120,000000,15670,16050,15251,15670,37.151,0
+RDHL.US,D,20150121,000000,15600,15840,14880,15297,48.121,0
+RDHL.US,D,20150122,000000,15140,16200,15040,15070,15.57,0
+RDHL.US,D,20150123,000000,15400,15440,14880,15440,6.342,0
+RDHL.US,D,20150126,000000,15030,15340,14950,15290,13.699,0
+RDHL.US,D,20150127,000000,15096,15840,15090,15520,12.65,0
+RDHL.US,D,20150128,000000,15650,15650,14910,14930,7.27,0
+RDHL.US,D,20150129,000000,15500,15750,15000,15500,11.149,0
+RDHL.US,D,20150130,000000,15460,15460,15020,15020,4.405,0
+RDHL.US,D,20150202,000000,15080,15190,14533,14810,15.313,0
+RDHL.US,D,20150203,000000,15000,15000,14700,14950,5.219,0
+RDHL.US,D,20150204,000000,14500,14670,14450,14460,11.363,0
+RDHL.US,D,20150205,000000,14740,15470,14630,15160,6.837,0
+RDHL.US,D,20150206,000000,15010,15370,15010,15180,5.748,0
+RDHL.US,D,20150209,000000,14680,14980,14500,14500,16.131,0
+RDHL.US,D,20150210,000000,12790,12910,12300,12520,655.129,0
+RDHL.US,D,20150211,000000,12760,12850,12540,12690,145.571,0
+RDHL.US,D,20150212,000000,12850,12900,12610,12650,49.697,0
+RDHL.US,D,20150213,000000,12650,12690,12490,12690,27.881,0
+RDHL.US,D,20150217,000000,12900,13200,12710,13190,49.224,0
+RDHL.US,D,20150218,000000,13260,13420,12760,13260,48.06,0
+RDHL.US,D,20150219,000000,13160,13170,12710,12920,22.054,0
+RDHL.US,D,20150220,000000,12950,13040,12800,13010,11.282,0
+RDHL.US,D,20150223,000000,13200,13200,12900,12960,18.614,0
+RDHL.US,D,20150224,000000,13140,13480,13060,13230,41.471,0
+RDHL.US,D,20150225,000000,13300,13474,13300,13360,16.166,0
+RDHL.US,D,20150226,000000,13680,14560,13680,14050,37.069,0
+RDHL.US,D,20150227,000000,13734,14570,13726,14170,9.26,0
+RDHL.US,D,20150302,000000,14150,14780,14150,14520,29,0
+RDHL.US,D,20150303,000000,14600,14600,13570,14190,17.9,0
+RDHL.US,D,20150304,000000,14320,14350,13100,14200,9.7,0
+RDHL.US,D,20150305,000000,13020,14850,13020,14240,30.1,0
+RDHL.US,D,20150306,000000,13310,14530,13180,13760,14.8,0
+RDHL.US,D,20150309,000000,13950,14120,13810,14010,9.7,0
+RDHL.US,D,20150310,000000,13910,14000,13260,13420,23.7,0
+RDHL.US,D,20150311,000000,13530,13640,13360,13400,15.2,0
+RDHL.US,D,20150312,000000,13690,13890,13520,13890,9.2,0
+RDHL.US,D,20150313,000000,13750,13750,13620,13640,0.9,0
+RDHL.US,D,20150316,000000,13710,13710,13330,13440,8.8,0
+RDHL.US,D,20150317,000000,13250,13750,13250,13610,5.9,0
+RDHL.US,D,20150318,000000,13740,14220,13640,14220,20.9,0
+RDHL.US,D,20150319,000000,13900,14230,13820,13820,29.4,0
+RDHL.US,D,20150320,000000,14000,14040,13800,13970,20,0
+RDHL.US,D,20150323,000000,13870,14050,13850,13860,10.3,0
+RDHL.US,D,20150324,000000,14050,14560,14050,14310,44.1,0
+RDHL.US,D,20150325,000000,14500,14500,13600,14110,30.9,0
+RDHL.US,D,20150326,000000,14260,14260,13280,13420,22.7,0
+RDHL.US,D,20150327,000000,13630,13770,13510,13770,7,0
+RDHL.US,D,20150330,000000,14680,14780,14300,14470,76.6,0
+RDHL.US,D,20150331,000000,14800,14890,14510,14550,19.6,0
+RDHL.US,D,20150401,000000,14860,14860,14660,14720,15.8,0
+RDHL.US,D,20150402,000000,14660,14800,14450,14690,17.5,0
+RDHL.US,D,20150406,000000,14480,14990,14480,14850,2.5,0
+RDHL.US,D,20150407,000000,15000,15000,14450,14780,4.029,0
+RDHL.US,D,20150408,000000,14800,14800,14050,14590,33.6,0
+RDHL.US,D,20150409,000000,14350,14420,13850,14150,29.055,0
+RDHL.US,D,20150410,000000,14150,14340,13820,14340,9,0
+RDHL.US,D,20150413,000000,14180,14420,14110,14220,5.6,0
+RDHL.US,D,20150414,000000,14210,14400,14210,14210,4.8,0
+RDHL.US,D,20150415,000000,14150,14490,14000,14300,18.63,0
+RDHL.US,D,20150416,000000,14770,14940,14570,14570,10.005,0
+RDHL.US,D,20150417,000000,14650,14800,14570,14690,8.6,0
+RDHL.US,D,20150420,000000,14700,14850,14380,14720,22.651,0
+RDHL.US,D,20150421,000000,14430,14670,14420,14560,4.148,0
+RDHL.US,D,20150422,000000,14290,14850,14290,14610,15.179,0
+RDHL.US,D,20150423,000000,14500,14800,14430,14680,22.8,0
+RDHL.US,D,20150424,000000,14690,14850,14650,14700,9.8,0
+RDHL.US,D,20150427,000000,15150,15430,14680,14840,30.9,0
+RDHL.US,D,20150428,000000,14950,14950,14600,14630,5.1,0
+RDHL.US,D,20150429,000000,14670,14720,14500,14500,8.3,0
+RDHL.US,D,20150430,000000,14600,14690,14450,14510,10.3,0
+RDHL.US,D,20150501,000000,14690,14700,14480,14480,10,0
+RDHL.US,D,20150504,000000,14500,14570,14500,14570,1.2,0
+RDHL.US,D,20150505,000000,14500,14850,13550,14550,35.8,0
+RDHL.US,D,20150506,000000,14390,14550,13810,14030,35.622,0
+RDHL.US,D,20150507,000000,14260,14910,14210,14680,30.655,0
+RDHL.US,D,20150508,000000,14800,14800,14510,14760,12.3,0
+RDHL.US,D,20150511,000000,14930,15000,14480,14830,24.7,0
+RDHL.US,D,20150512,000000,15000,15118,14697,15000,46.926,0
+RDHL.US,D,20150513,000000,15010,16400,15000,15690,136.5,0
+RDHL.US,D,20150514,000000,15860,16000,15550,15840,36.1,0
+RDHL.US,D,20150515,000000,15800,16000,15635,15900,21.472,0
+RDHL.US,D,20150518,000000,15720,15767,15000,15610,36.288,0
+RDHL.US,D,20150519,000000,15550,16200,15550,15760,34.8,0
+RDHL.US,D,20150520,000000,15900,16060,15710,15900,23.6,0
+RDHL.US,D,20150521,000000,15770,16250,15550,16170,49,0
+RDHL.US,D,20150522,000000,16230,16350,15950,16000,23.1,0
+RDHL.US,D,20150526,000000,16000,16000,15877,15910,16.187,0
+RDHL.US,D,20150527,000000,15910,16100,15850,15980,38.5,0
+RDHL.US,D,20150528,000000,15870,16250,15830,15960,43.391,0
+RDHL.US,D,20150529,000000,15990,17000,15990,16250,55.4,0
+RDHL.US,D,20150601,000000,16540,16800,15800,16000,61.186,0
+RDHL.US,D,20150602,000000,15810,16023,15700,15710,28.143,0
+RDHL.US,D,20150603,000000,15810,16700,15810,16390,98.3,0
+RDHL.US,D,20150604,000000,16060,17010,16000,16600,71.7,0
+RDHL.US,D,20150605,000000,16500,16900,16330,16470,26.5,0
+RDHL.US,D,20150608,000000,16360,16950,15980,16590,79.6,0
+RDHL.US,D,20150609,000000,16050,16935,16050,16200,49.936,0
+RDHL.US,D,20150610,000000,16400,17350,16360,16405,119.869,0
+RDHL.US,D,20150611,000000,16500,16770,16110,16210,61.235,0
+RDHL.US,D,20150612,000000,16280,16700,16200,16460,43.8,0
+RDHL.US,D,20150615,000000,21140,22220,18520,19070,1387.4,0
+RDHL.US,D,20150616,000000,19650,20100,19170,19790,202.8,0
+RDHL.US,D,20150617,000000,20350,20850,19020,19610,184,0
+RDHL.US,D,20150618,000000,19540,19790,19250,19430,88.6,0
+RDHL.US,D,20150619,000000,19250,19560,17350,18640,214.9,0
+RDHL.US,D,20150622,000000,18650,18650,17510,17650,124.7,0
+RDHL.US,D,20150623,000000,17550,17960,17000,17800,85.578,0
+RDHL.US,D,20150624,000000,17830,20190,17830,19360,137.9,0
+RDHL.US,D,20150625,000000,19350,20000,18270,18480,95.4,0
+RDHL.US,D,20150626,000000,18500,19210,18210,18400,38.9,0
+RDHL.US,D,20150629,000000,18280,18280,17020,17630,105.1,0
+RDHL.US,D,20150630,000000,17820,18200,17230,17610,37.739,0
+RDHL.US,D,20150701,000000,18370,18370,17660,17810,56.3,0
+RDHL.US,D,20150702,000000,17600,17930,17270,17520,10.2,0
+RDHL.US,D,20150706,000000,17730,17880,17550,17550,23.7,0
+RDHL.US,D,20150707,000000,17760,18600,17550,18360,164.1,0
+RDHL.US,D,20150708,000000,18400,18540,17650,17710,42.9,0
+RDHL.US,D,20150709,000000,18090,18740,18010,18350,48.2,0
+RDHL.US,D,20150710,000000,18460,18750,18390,18460,29.5,0
+RDHL.US,D,20150713,000000,18700,19050,18270,18300,60.1,0
+RDHL.US,D,20150714,000000,18100,18150,17560,17680,70.47,0
+RDHL.US,D,20150715,000000,17550,17640,16700,17020,147.054,0
+RDHL.US,D,20150716,000000,17520,18620,17520,18190,91.4,0
+RDHL.US,D,20150717,000000,16350,16750,16250,16250,1004.5,0
+RDHL.US,D,20150720,000000,16470,16490,16220,16220,275.9,0
+RDHL.US,D,20150721,000000,16460,16900,16250,16760,261,0
+RDHL.US,D,20150722,000000,16920,17650,16610,17350,103.6,0
+RDHL.US,D,20150723,000000,17360,17480,16610,16660,120.2,0
+RDHL.US,D,20150724,000000,16800,17090,16510,16880,60.5,0
+RDHL.US,D,20150727,000000,16920,16940,16020,16300,76.2,0
+RDHL.US,D,20150728,000000,16410,16410,15250,15410,120.2,0
+RDHL.US,D,20150729,000000,15560,15630,14530,14810,111.2,0
+RDHL.US,D,20150730,000000,14980,14980,14100,14900,166.1,0
+RDHL.US,D,20150731,000000,14780,15200,14610,14820,39.4,0
+RDHL.US,D,20150803,000000,15070,15360,14260,14630,49.747,0
+RDHL.US,D,20150804,000000,14580,14670,14160,14350,86.2,0
+RDHL.US,D,20150805,000000,14290,14520,13920,14070,87.7,0
+RDHL.US,D,20150806,000000,14070,14250,13030,13610,62.574,0
+RDHL.US,D,20150807,000000,13520,13900,13270,13660,39.4,0
+RDHL.US,D,20150810,000000,13690,13940,13660,13780,26.4,0
+RDHL.US,D,20150811,000000,13740,13746,12370,13150,75.502,0
+RDHL.US,D,20150812,000000,13100,13290,12810,13070,57.9,0
+RDHL.US,D,20150813,000000,13310,14090,13290,13700,77,0
+RDHL.US,D,20150814,000000,13630,13990,13600,13800,45.2,0
+RDHL.US,D,20150817,000000,14180,14320,13850,14180,72.3,0
+RDHL.US,D,20150818,000000,14370,14510,14080,14300,34.3,0
+RDHL.US,D,20150819,000000,14120,14120,13590,13730,70.5,0
+RDHL.US,D,20150820,000000,13510,13810,13350,13780,60.2,0
+RDHL.US,D,20150821,000000,13750,13770,13010,13180,49,0
+RDHL.US,D,20150824,000000,11500,12620,11121,12160,110.393,0
+RDHL.US,D,20150825,000000,12760,13370,12530,12720,56.1,0
+RDHL.US,D,20150826,000000,12840,12910,12250,12550,71.3,0
+RDHL.US,D,20150827,000000,12760,12980,12610,12920,33.8,0
+RDHL.US,D,20150828,000000,12800,13080,12750,12770,9.5,0
+RDHL.US,D,20150831,000000,12910,13000,12610,12880,27.7,0
+RDHL.US,D,20150901,000000,12900,12900,12590,12780,10.9,0
+RDHL.US,D,20150902,000000,12950,13000,12550,12900,27.2,0
+RDHL.US,D,20150903,000000,12890,13180,12330,13180,43.3,0
+RDHL.US,D,20150904,000000,12010,13070,12010,12970,28.7,0
+RDHL.US,D,20150908,000000,13870,13950,13270,13650,44.4,0
+RDHL.US,D,20150909,000000,13780,13930,13200,13320,77.3,0
+RDHL.US,D,20150910,000000,13800,13850,13200,13850,57.081,0
+RDHL.US,D,20150911,000000,14440,14580,14000,14470,33.2,0
+RDHL.US,D,20150914,000000,14600,15540,14600,15280,67,0
+RDHL.US,D,20150915,000000,15400,15400,14820,14880,28.3,0
+RDHL.US,D,20150916,000000,14780,15260,14600,15250,32.6,0
+RDHL.US,D,20150917,000000,15090,15310,15030,15210,13.161,0
+RDHL.US,D,20150918,000000,15200,15350,15030,15200,19.1,0
+RDHL.US,D,20150921,000000,15180,15600,14500,14650,50.8,0
+RDHL.US,D,20150922,000000,14570,14650,13470,13480,44.6,0
+RDHL.US,D,20150923,000000,14020,14410,13650,13850,17.1,0
+RDHL.US,D,20150924,000000,13860,14330,13200,14330,18.374,0
+RDHL.US,D,20150925,000000,14190,14190,13100,13250,51.5,0
+RDHL.US,D,20150928,000000,13250,13410,12400,12790,77.854,0
+RDHL.US,D,20150929,000000,13210,13210,12660,12820,66.8,0
+RDHL.US,D,20150930,000000,12910,13100,12800,12910,41.2,0
+RDHL.US,D,20151001,000000,12920,13010,12700,12780,32.9,0
+RDHL.US,D,20151002,000000,12770,12770,12550,12550,21.3,0
+RDHL.US,D,20151005,000000,12880,13050,12800,12880,67.318,0
+RDHL.US,D,20151006,000000,12800,12850,12050,12360,56,0
+RDHL.US,D,20151007,000000,12640,12830,12390,12600,21.8,0
+RDHL.US,D,20151008,000000,12600,12600,12250,12270,24.2,0
+RDHL.US,D,20151009,000000,12310,13240,12310,12800,37.7,0
+RDHL.US,D,20151012,000000,12550,12820,12550,12630,13.476,0
+RDHL.US,D,20151013,000000,12400,12750,12200,12200,17,0
+RDHL.US,D,20151014,000000,12490,12590,12150,12150,41.9,0
+RDHL.US,D,20151015,000000,12390,13000,12340,12930,36.5,0
+RDHL.US,D,20151016,000000,13000,13060,12560,12960,15.8,0
+RDHL.US,D,20151019,000000,12920,13500,12920,13440,39.3,0
+RDHL.US,D,20151020,000000,13490,14200,13140,13720,39.408,0
+RDHL.US,D,20151021,000000,13700,13700,12860,12990,46.8,0
+RDHL.US,D,20151022,000000,12990,12990,11630,11770,60.5,0
+RDHL.US,D,20151023,000000,11930,12500,11820,12470,26.5,0
+RDHL.US,D,20151026,000000,12640,13060,12470,12540,47.4,0
+RDHL.US,D,20151027,000000,12500,13020,12310,12430,30.7,0
+RDHL.US,D,20151028,000000,12350,12480,12000,12220,58,0
+RDHL.US,D,20151029,000000,11930,12000,11060,11490,46.4,0
+RDHL.US,D,20151030,000000,11470,11870,11010,11310,19.6,0
+RDHL.US,D,20151102,000000,11200,11500,11080,11490,54.204,0
+RDHL.US,D,20151103,000000,11490,11600,11260,11350,20.6,0
+RDHL.US,D,20151104,000000,11390,11600,11280,11350,53.463,0
+RDHL.US,D,20151105,000000,11500,11560,11030,11050,21.6,0
+RDHL.US,D,20151106,000000,11060,11220,10850,11200,36.5,0
+RDHL.US,D,20151109,000000,11850,11900,11510,11900,45.354,0
+RDHL.US,D,20151110,000000,13400,13680,12920,13170,149.2,0
+RDHL.US,D,20151111,000000,13920,13920,13510,13590,49.1,0
+RDHL.US,D,20151112,000000,13880,13880,12650,13160,44.9,0
+RDHL.US,D,20151113,000000,13160,13870,13160,13460,29.1,0
+RDHL.US,D,20151116,000000,13780,13790,13270,13700,23.2,0
+RDHL.US,D,20151117,000000,13700,13880,13340,13340,18.5,0
+RDHL.US,D,20151118,000000,13660,13660,12910,13110,43.1,0
+RDHL.US,D,20151119,000000,13060,13090,12500,12580,36.9,0
+RDHL.US,D,20151120,000000,12550,12570,12400,12540,26,0
+RDHL.US,D,20151123,000000,12480,12480,12070,12360,13.2,0
+RDHL.US,D,20151124,000000,12050,12260,11640,12090,32.4,0
+RDHL.US,D,20151125,000000,12710,12800,12290,12680,47.6,0
+RDHL.US,D,20151127,000000,12530,12740,12450,12690,2.9,0
+RDHL.US,D,20151130,000000,12840,13060,12570,12990,50.9,0
+RDHL.US,D,20151201,000000,13130,13130,12620,12900,17.406,0
+RDHL.US,D,20151202,000000,12870,12990,12330,12690,30.36,0
+RDHL.US,D,20151203,000000,12670,12810,12330,12520,16.454,0
+RDHL.US,D,20151204,000000,12420,12930,12420,12790,35.1,0
+RDHL.US,D,20151207,000000,12700,12900,12310,12880,17.9,0
+RDHL.US,D,20151208,000000,12450,12730,11934,12730,24.961,0
+RDHL.US,D,20151209,000000,12440,12650,12280,12380,9.9,0
+RDHL.US,D,20151210,000000,12360,12870,12330,12640,126.5,0
+RDHL.US,D,20151211,000000,12840,12960,11910,12270,15.7,0
+RDHL.US,D,20151214,000000,12390,12390,11930,11930,12.721,0
+RDHL.US,D,20151215,000000,12240,12240,11710,12010,23.6,0
+RDHL.US,D,20151216,000000,12090,12880,11980,12360,19.5,0
+RDHL.US,D,20151217,000000,12350,12790,11960,12180,14.9,0
+RDHL.US,D,20151218,000000,12250,12250,11780,11990,17.9,0
+RDHL.US,D,20151221,000000,11770,11870,11610,11640,21.4,0
+RDHL.US,D,20151222,000000,11740,11755,11510,11700,13.23,0
+RDHL.US,D,20151223,000000,11890,11950,11650,11930,37.1,0
+RDHL.US,D,20151224,000000,11850,11910,11700,11910,21.134,0
+RDHL.US,D,20151228,000000,11850,12000,11617,11750,21.44,0
+RDHL.US,D,20151229,000000,11940,12310,11600,12230,56.034,0
+RDHL.US,D,20151230,000000,12430,12720,12350,12640,73.107,0
+RDHL.US,D,20151231,000000,12820,12880,12600,12840,23.297,0
+RDHL.US,D,20160104,000000,12580,12620,12220,12220,30.098,0
+RDHL.US,D,20160105,000000,12790,12829.9,12508.4,12610,4.646,0
+RDHL.US,D,20160106,000000,12460,12534.6,12311.3,12450,4.582,0
+RDHL.US,D,20160107,000000,11900,11955,11440,11600,22.541,0
+RDHL.US,D,20160108,000000,11720,12060,11440,11640,17.914,0
+RDHL.US,D,20160111,000000,11760,11820,11300,11490,19.873,0
+RDHL.US,D,20160112,000000,11540,11690,10570,11110,26.679,0
+RDHL.US,D,20160113,000000,11260,12100,10260,10390,16.703,0
+RDHL.US,D,20160114,000000,10460,10785,10061,10310,27.813,0
+RDHL.US,D,20160115,000000,10100,10200,9500,10040,17.17,0
+RDHL.US,D,20160119,000000,10280,10280,9760,10210,28.9,0
+RDHL.US,D,20160120,000000,9690,10170,9570,10130,37.826,0
+RDHL.US,D,20160121,000000,9990,10130,9850,9990,15.641,0
+RDHL.US,D,20160122,000000,10000,10050,9840,9990,34.249,0
+RDHL.US,D,20160125,000000,10040,10050,9910,10000,13.5,0
+RDHL.US,D,20160126,000000,9860,10017.7,9850,9990,26.21,0
+RDHL.US,D,20160127,000000,9862,9987.3,9843.3,9860,3.719,0
+RDHL.US,D,20160128,000000,9940,9940,9749.9,9749.9,15.27,0
+RDHL.US,D,20160129,000000,9680,9900,9650,9900,12.612,0
+RDHL.US,D,20160201,000000,9780,9810,9100,9230,48.151,0
+RDHL.US,D,20160202,000000,9200,9200,8310,8350,68.028,0
+RDHL.US,D,20160203,000000,8680,8807.8,8550,8640,20.856,0
+RDHL.US,D,20160204,000000,8890,8890,8590,8650,6.674,0
+RDHL.US,D,20160205,000000,8870,8870,8450,8520,10.585,0
+RDHL.US,D,20160208,000000,8800,8800,8100,8210,17.488,0
+RDHL.US,D,20160209,000000,8230,8624,8230,8440,17.24,0
+RDHL.US,D,20160210,000000,8600,8834.8,8500.2,8715,15.349,0
+RDHL.US,D,20160211,000000,8830,8830,8410,8600,37.915,0
+RDHL.US,D,20160212,000000,8590,8890,8530,8750,4.597,0
+RDHL.US,D,20160216,000000,8960,9020,8760,8980,7.122,0
+RDHL.US,D,20160217,000000,9200,9360,9130,9150,22.252,0
+RDHL.US,D,20160218,000000,9570,9570,9360,9430,18.134,0
+RDHL.US,D,20160219,000000,9849.9,9849.9,9360,9360,12.237,0
+RDHL.US,D,20160222,000000,9540,9540,9370,9370,2.438,0
+RDHL.US,D,20160223,000000,9450,9540,9360,9540,16.557,0
+RDHL.US,D,20160224,000000,9420,9420,9250.1,9380,18.724,0
+RDHL.US,D,20160225,000000,9103.1,9360,9100.1,9350,16.232,0
+RDHL.US,D,20160226,000000,9348,9660,9348,9540,11.945,0
+RDHL.US,D,20160229,000000,9730,9810.1,9557,9695,16.377,0
+RDHL.US,D,20160301,000000,10000,10030,9810,10010,30.431,0
+RDHL.US,D,20160302,000000,9980,10600,9960,10240,24.058,0
+RDHL.US,D,20160303,000000,10540,10630,10370,10370,5.396,0
+RDHL.US,D,20160304,000000,10540,10960,10540,10720,5.68,0
+RDHL.US,D,20160307,000000,11130,11440,10920,11440,8.659,0
+RDHL.US,D,20160308,000000,12900,12910,12000,12280,63.532,0
+RDHL.US,D,20160309,000000,12140,12140,11695,11860,12.763,0
+RDHL.US,D,20160310,000000,11870,11890,10875,11359.9,38.22,0
+RDHL.US,D,20160311,000000,11430,11910,11430,11910,14.492,0
+RDHL.US,D,20160314,000000,11915,12500,11590,12240,19.032,0
+RDHL.US,D,20160315,000000,12200,12329,12100,12150,16.241,0
+RDHL.US,D,20160316,000000,12030,12380,11990,12180,11.555,0
+RDHL.US,D,20160317,000000,12220,12260,11730,12050,10.415,0
+RDHL.US,D,20160318,000000,12090,12090,11670,11800,33.815,0
+RDHL.US,D,20160321,000000,11640,11789.9,11500,11630,6.269,0
+RDHL.US,D,20160322,000000,11540,11710,11450,11580,3.652,0
+RDHL.US,D,20160323,000000,11305,11520,11070,11310,21.233,0
+RDHL.US,D,20160324,000000,10999.9,11450,10999.9,11410,4.79,0
+RDHL.US,D,20160328,000000,11310,11550,11300,11550,4.74,0
+RDHL.US,D,20160329,000000,11740,12130,11180,12120,24.931,0
+RDHL.US,D,20160330,000000,12150,12200,11680,11940,52,0
+RDHL.US,D,20160331,000000,12030,12250,11350,12250,46.483,0
+RDHL.US,D,20160401,000000,12030,12250,11500,12160,14.723,0
+RDHL.US,D,20160404,000000,12310,12510,12300,12380,48.732,0
+RDHL.US,D,20160405,000000,12310,12649.9,11990,12330,44.688,0
+RDHL.US,D,20160406,000000,12460,12499.9,12095,12415,24.076,0
+RDHL.US,D,20160407,000000,12500,12720,12410,12490,22.324,0
+RDHL.US,D,20160408,000000,12400,12500,12100,12100,8.928,0
+RDHL.US,D,20160411,000000,12240,12540,12050,12050,10.607,0
+RDHL.US,D,20160412,000000,12080,12270,11890,12020,8.667,0
+RDHL.US,D,20160413,000000,12155,12530,12020,12300,14.167,0
+RDHL.US,D,20160414,000000,12360,12669,12360,12650,19.851,0
+RDHL.US,D,20160415,000000,12550,13189.9,12550,12950,47.664,0
+RDHL.US,D,20160418,000000,13340,13950,12810,13790,57.845,0
+RDHL.US,D,20160419,000000,13840,14150,13760,13760,34.419,0
+RDHL.US,D,20160420,000000,13820,14080,13400,13410,20.58,0
+RDHL.US,D,20160421,000000,13420,13490,12990,13036.7,15.676,0
+RDHL.US,D,20160422,000000,13000,13325,12970,13240,11.491,0
+RDHL.US,D,20160425,000000,13230,13230,13080,13080,1.22,0
+RDHL.US,D,20160426,000000,13080,13080,12810,12880,16.331,0
+RDHL.US,D,20160427,000000,12810,12900,12540,12760,8.893,0
+RDHL.US,D,20160428,000000,13170,13170,12660.1,13049.9,1.87,0
+RDHL.US,D,20160429,000000,12990,13000,12740,12820,3.977,0
+RDHL.US,D,20160502,000000,12740,13710,12630,12680,13.313,0
+RDHL.US,D,20160503,000000,12610,12610,10540,12400,38.151,0
+RDHL.US,D,20160504,000000,12350,12590,12310,12480,10.013,0
+RDHL.US,D,20160505,000000,12399.5,12830,12310,12310,6.997,0
+RDHL.US,D,20160506,000000,12430,12590,11050,12050,24.515,0
+RDHL.US,D,20160509,000000,12030,12136.4,11600,11860,11.95,0
+RDHL.US,D,20160510,000000,11940,11940,11470,11830,8.325,0
+RDHL.US,D,20160511,000000,10010,11819.9,10010,11590,5.779,0
+RDHL.US,D,20160512,000000,11300,11880,10590,10840,26.816,0
+RDHL.US,D,20160513,000000,10480,11040,10480,10880,13.402,0
+RDHL.US,D,20160516,000000,10980,11040,10860,10920,5.877,0
+RDHL.US,D,20160517,000000,11050,11150,10770,10810,5.799,0
+RDHL.US,D,20160518,000000,10870,11373.9,10870,11180,7.268,0
+RDHL.US,D,20160519,000000,11071.6,11280,10650.1,10890,15.813,0
+RDHL.US,D,20160520,000000,11200,11251,11000,11182.5,13.933,0
+RDHL.US,D,20160523,000000,11070,11170,10750,10880,10.526,0
+RDHL.US,D,20160524,000000,10880,10990,10770,10990,6.172,0
+RDHL.US,D,20160525,000000,10830,11050,10830,10990,4.1,0
+RDHL.US,D,20160526,000000,10960,11110,10850,10980,8.773,0
+RDHL.US,D,20160527,000000,11400,11450,10960,11020,4.91,0
+RDHL.US,D,20160531,000000,11050,11050,10930,10940,9.721,0
+RDHL.US,D,20160601,000000,10860,11105,10760,10820,8.454,0
+RDHL.US,D,20160602,000000,10880,11180,10880,11126,4.535,0
+RDHL.US,D,20160603,000000,11100,11180,10850,10990,6.399,0
+RDHL.US,D,20160606,000000,10880,11000,10880,10980,3.859,0
+RDHL.US,D,20160607,000000,10980,10989.5,10509.9,10780,5.42,0
+RDHL.US,D,20160608,000000,10770,10890,10710,10890,1.1,0
+RDHL.US,D,20160609,000000,10800,10854,10670,10779.9,4.14,0
+RDHL.US,D,20160610,000000,10770.5,10850,10550,10580,5.308,0
+RDHL.US,D,20160613,000000,10550.1,10777.1,10180,10210,8.027,0
+RDHL.US,D,20160614,000000,10230,10300,10000,10040,14.669,0
+RDHL.US,D,20160615,000000,10000,10230,10000,10000,11.462,0
+RDHL.US,D,20160616,000000,10100,10930,10000,10930,12.855,0
+RDHL.US,D,20160617,000000,10354,10400,10010,10100,11.037,0
+RDHL.US,D,20160620,000000,10300,10455,10110,10120,11.473,0
+RDHL.US,D,20160621,000000,10830,10920,10200,10380,27.869,0
+RDHL.US,D,20160622,000000,10629.2,10780,10400,10719.9,11.921,0
+RDHL.US,D,20160623,000000,10680,11024.5,10180,10870,432.67,0
+RDHL.US,D,20160624,000000,10500,10840,10310.1,10590,11.946,0
+RDHL.US,D,20160627,000000,10290,10290,10000,10020,12.203,0
+RDHL.US,D,20160628,000000,10250,10426,10180,10400,2.881,0
+RDHL.US,D,20160629,000000,10320,10600,10320,10580,3.101,0
+RDHL.US,D,20160630,000000,10690,10838.2,10510,10740,2.887,0
+RDHL.US,D,20160701,000000,10900,10900,10830,10850,0.453,0
+RDHL.US,D,20160705,000000,11020,11280,10800.8,10800.8,2.333,0
+RDHL.US,D,20160706,000000,10790,10980,10790,10960,2.251,0
+RDHL.US,D,20160707,000000,10990,11060,10834.6,10950,2.482,0
+RDHL.US,D,20160708,000000,10960,11350,10920,11300,7.419,0
+RDHL.US,D,20160711,000000,12250,12250,11400,11750,66.269,0
+RDHL.US,D,20160712,000000,11990,11990,11500,11759.9,17.527,0
+RDHL.US,D,20160713,000000,11620,12240,11480,11550,21.99,0
+RDHL.US,D,20160714,000000,11600,11600,11370,11550,8.183,0
+RDHL.US,D,20160715,000000,11350,11800.1,11330,11540,12.573,0
+RDHL.US,D,20160718,000000,11850,11940,11512,11740,16.957,0
+RDHL.US,D,20160719,000000,11740.1,11760,11400,11500,3.803,0
+RDHL.US,D,20160720,000000,11660,11920,11660,11899,10.054,0
+RDHL.US,D,20160721,000000,11940,12200,11695,11750,38.764,0
+RDHL.US,D,20160722,000000,11890,12250,11800,12140,37.07,0
+RDHL.US,D,20160725,000000,12250,12540,12100.1,12300,64.553,0
+RDHL.US,D,20160726,000000,12700,12800,12350,12460,57.877,0
+RDHL.US,D,20160727,000000,12580,12710,12190,12400,63.258,0
+RDHL.US,D,20160728,000000,12400,12700,12130,12700,25.23,0
+RDHL.US,D,20160729,000000,12700,13130,12484.7,13130,26.29,0
+RDHL.US,D,20160801,000000,13650,14949,13500,14550,221.592,0
+RDHL.US,D,20160802,000000,14380,15000,14140,14720,130.173,0
+RDHL.US,D,20160803,000000,14510,15350,14430,15310,99.729,0
+RDHL.US,D,20160804,000000,15300,16540,15300,16290,136.047,0
+RDHL.US,D,20160805,000000,16360,16360,16026.5,16069.4,41.125,0
+RDHL.US,D,20160808,000000,15850,15850,15190,15340,65.365,0
+RDHL.US,D,20160809,000000,14740,14850,14280,14550,71.154,0
+RDHL.US,D,20160810,000000,14300,15200,14246.8,14690,58.271,0
+RDHL.US,D,20160811,000000,14900,15690,14900,15520,44.936,0
+RDHL.US,D,20160812,000000,15610,15989.9,15480,15690,54.621,0
+RDHL.US,D,20160815,000000,15600,15690,15000,15370,24.248,0
+RDHL.US,D,20160816,000000,15310,15450,15090,15320,31.367,0
+RDHL.US,D,20160817,000000,15210,15690,15030,15625,16.63,0
+RDHL.US,D,20160818,000000,15750,15900,15510,15610,23.953,0
+RDHL.US,D,20160819,000000,15650,15930,15500,15520,15.812,0
+RDHL.US,D,20160822,000000,15460,15650,15340.5,15360,23.802,0
+RDHL.US,D,20160823,000000,15500,15830,15260.1,15400,19.88,0
+RDHL.US,D,20160824,000000,15290,15540,14820,14950,24.316,0
+RDHL.US,D,20160825,000000,15070,15320,14890,14919,26.657,0
+RDHL.US,D,20160826,000000,15000,15000,14550,14800,20.144,0
+RDHL.US,D,20160829,000000,14990,14990,14630,14890.1,18.414,0
+RDHL.US,D,20160830,000000,15020,15319.9,14850,15000,13.168,0
+RDHL.US,D,20160831,000000,14930,15150,14800,14970,16.736,0
+RDHL.US,D,20160901,000000,15300,15420,14700,14880,18.473,0
+RDHL.US,D,20160902,000000,14800,15133.7,14600,15110,11.057,0
+RDHL.US,D,20160906,000000,15350,15520,15001,15230,19.637,0
+RDHL.US,D,20160907,000000,15210,15380,15100,15240,12.692,0
+RDHL.US,D,20160908,000000,15200,15390,15030,15030,20.614,0
+RDHL.US,D,20160909,000000,15028.9,15028.9,14560,14740,15.656,0
+RDHL.US,D,20160912,000000,14210,15138.4,14210,15020,21.274,0
+RDHL.US,D,20160913,000000,14720,14999.7,14660,14670,18.246,0
+RDHL.US,D,20160914,000000,14810,15350,14715,14870,13.851,0
+RDHL.US,D,20160915,000000,14900,15082.1,14680,14765.6,9.491,0
+RDHL.US,D,20160916,000000,14650,15070,14600,14629.7,17.115,0
+RDHL.US,D,20160919,000000,14750,14841,14541.6,14630,16.265,0
+RDHL.US,D,20160920,000000,14590,14900,14590,14725,15.719,0
+RDHL.US,D,20160921,000000,14990,15000,14500,14690,21.01,0
+RDHL.US,D,20160922,000000,14930,15269,14410,14770,34.885,0
+RDHL.US,D,20160923,000000,14790,14910,14600,14780,12.029,0
+RDHL.US,D,20160926,000000,14710,14830,14500,14580,10.479,0
+RDHL.US,D,20160927,000000,14700,14830,14510,14690,49.71,0
+RDHL.US,D,20160928,000000,14750,15130,14655,14740,92.729,0
+RDHL.US,D,20160929,000000,14760,14760,14020,14100,24.448,0
+RDHL.US,D,20160930,000000,14160,14160,13420,13890,73.188,0
+RDHL.US,D,20161003,000000,13850,14400,13810,14070,64.651,0
+RDHL.US,D,20161004,000000,13980,14123.6,13950,13980,11.758,0
+RDHL.US,D,20161005,000000,13980,14074.3,13300,13310,56.771,0
+RDHL.US,D,20161006,000000,13650,14090,13650,13790,72.388,0
+RDHL.US,D,20161007,000000,14000,14200,13520,13790,32.801,0
+RDHL.US,D,20161010,000000,14360,14740,14060,14470,52.408,0
+RDHL.US,D,20161011,000000,14480,14649,13880,14030,26.731,0
+RDHL.US,D,20161012,000000,14030,14500,13910,14270.9,12.408,0
+RDHL.US,D,20161013,000000,14050,14260,13969.4,14040,26.275,0
+RDHL.US,D,20161014,000000,14060,14190,13500,13530,52.102,0
+RDHL.US,D,20161017,000000,13750,13750,13510,13610,18.015,0
+RDHL.US,D,20161018,000000,13700,13840,13620,13720,16.744,0
+RDHL.US,D,20161019,000000,13700,13820,13609,13780,11.286,0
+RDHL.US,D,20161020,000000,13780,13780,13612.2,13710,4.5,0
+RDHL.US,D,20161021,000000,13730,13760,13550,13760,11.155,0
+RDHL.US,D,20161024,000000,13600,13750,13600,13680,12.77,0
+RDHL.US,D,20161025,000000,13770,14220,13130,13490,77.349,0
+RDHL.US,D,20161026,000000,13300,13300,12820,13030,40.039,0
+RDHL.US,D,20161027,000000,13040,13070,12500,12500,28.634,0
+RDHL.US,D,20161028,000000,12580,12580,11750,12120,41.063,0
+RDHL.US,D,20161031,000000,12290,12300,11525,11920,31.779,0
+RDHL.US,D,20161101,000000,12000,12000,11280,11690,64.871,0
+RDHL.US,D,20161102,000000,11680,12230,11680,11990,217.1,0
+RDHL.US,D,20161103,000000,12180,12540,11510,11560,59.274,0
+RDHL.US,D,20161104,000000,11610,12580,10510,11320,69.05,0
+RDHL.US,D,20161107,000000,11650,11840,11350,11760,31.347,0
+RDHL.US,D,20161108,000000,11570,11880,11480,11840,28.211,0
+RDHL.US,D,20161109,000000,11730,12610,11730,12190,113.742,0
+RDHL.US,D,20161110,000000,12190,12652.2,11939.9,11990,30.236,0
+RDHL.US,D,20161111,000000,11880,12230,11730,11990,39.827,0
+RDHL.US,D,20161114,000000,11800,11820,11310,11310,30.453,0
+RDHL.US,D,20161115,000000,11420,12000,11320,11510,57.147,0
+RDHL.US,D,20161116,000000,11430,11980,11270,11360,51.86,0
+RDHL.US,D,20161117,000000,11530,11790,11360,11430,33.878,0
+RDHL.US,D,20161118,000000,11550,11790,11450,11490,15.705,0
+RDHL.US,D,20161121,000000,11405.9,11599.9,11360,11410,17.441,0
+RDHL.US,D,20161122,000000,11400,11410,11250,11260,15.958,0
+RDHL.US,D,20161123,000000,11270,11630,11110,11440,41.154,0
+RDHL.US,D,20161125,000000,11580,11750,11262.3,11550,49.026,0
+RDHL.US,D,20161128,000000,11390,11490,11360,11405.9,6.707,0
+RDHL.US,D,20161129,000000,11450,11500,11250,11250,17.709,0
+RDHL.US,D,20161130,000000,11290,11340.8,10760,10910,103.422,0
+RDHL.US,D,20161201,000000,10980,12090,10500,11090,118.458,0
+RDHL.US,D,20161202,000000,11040,11170,11010,11160,9.341,0
+RDHL.US,D,20161205,000000,11090,11330,10820,11180,31.446,0
+RDHL.US,D,20161206,000000,11260,11440,10590,11370,46.243,0
+RDHL.US,D,20161207,000000,11450,11500,10651,11280,30.029,0
+RDHL.US,D,20161208,000000,11440,11549.9,10860,11290,26.986,0
+RDHL.US,D,20161209,000000,11110,11670,11047.6,11330,12.145,0
+RDHL.US,D,20161212,000000,11800,11851.4,11150,11350,28.545,0
+RDHL.US,D,20161213,000000,11400,11640,11310,11330,30.977,0
+RDHL.US,D,20161214,000000,11600,11990,11300,11300,26.273,0
+RDHL.US,D,20161215,000000,11250,11400,11079.8,11290,12.59,0
+RDHL.US,D,20161216,000000,11230,11540,11050,11200,87.472,0
+RDHL.US,D,20161219,000000,11090,11540,10700,10710,29.804,0
+RDHL.US,D,20161220,000000,10850,11170,10670,10800.1,41.976,0
+RDHL.US,D,20161221,000000,9500,9860,9500,9690,535.875,0
+RDHL.US,D,20161222,000000,9810,9860,9560,9650,252.925,0
+RDHL.US,D,20161223,000000,9750,10250,9750,10200,95.262,0
+RDHL.US,D,20161227,000000,10350,10350,10200,10250,131.815,0
+RDHL.US,D,20161228,000000,10300,10350,10220,10320,101.419,0
+RDHL.US,D,20161229,000000,10370,10730,10310,10400,63.268,0
+RDHL.US,D,20161230,000000,10480,10720,10364.7,10460,27.098,0
+RDHL.US,D,20170103,000000,10820,11000,10370,10400,126.85,0
+RDHL.US,D,20170104,000000,10510,10790,10500,10560,94.794,0
+RDHL.US,D,20170105,000000,10640,10780,10580,10590,59.317,0
+RDHL.US,D,20170106,000000,10600,11130,10600,10880,43.796,0
+RDHL.US,D,20170109,000000,11030,11050,10360,10570,129.486,0
+RDHL.US,D,20170110,000000,10460,10540,10220,10450,100.312,0
+RDHL.US,D,20170111,000000,10660,10700,10500,10550,96.924,0
+RDHL.US,D,20170112,000000,10500,10760,10320,10450,70.616,0
+RDHL.US,D,20170113,000000,10400,10615,10400,10540,51.3,0
+RDHL.US,D,20170117,000000,10640,10640,10220,10350,81.271,0
+RDHL.US,D,20170118,000000,10350,10440,10220,10250,37.943,0
+RDHL.US,D,20170119,000000,10270,10270,10100,10150,73.475,0
+RDHL.US,D,20170120,000000,10250,10290,10180,10220,18.057,0
+RDHL.US,D,20170123,000000,10100,10150,10000,10010,106.063,0
+RDHL.US,D,20170124,000000,10000,10010,9373.6,9760,67.268,0
+RDHL.US,D,20170125,000000,9310,9750,9150,9620,96.121,0
+RDHL.US,D,20170126,000000,9540,10389.9,9510,10200,79.212,0
+RDHL.US,D,20170127,000000,10250,10250,9781,9850,49.857,0
+RDHL.US,D,20170130,000000,9790,10000,9530,9650,35.623,0
+RDHL.US,D,20170131,000000,9690,9830,9560,9770,104.277,0
+RDHL.US,D,20170201,000000,9750,9880,9600,9680,21.629,0
+RDHL.US,D,20170202,000000,9680,9910,9410,9410,32.074,0
+RDHL.US,D,20170203,000000,9580,9879.1,9450,9750,60.081,0
+RDHL.US,D,20170206,000000,9950,10080,9700,9950,85.277,0
+RDHL.US,D,20170207,000000,10130,10174,9730,9850,60.571,0
+RDHL.US,D,20170208,000000,9850,9900,9580,9810,35.44,0
+RDHL.US,D,20170209,000000,9850,9970,9320,9330,76.306,0
+RDHL.US,D,20170210,000000,9400,9729.9,9050,9540,52.352,0
+RDHL.US,D,20170213,000000,9820,9820,9600,9710,74.56,0
+RDHL.US,D,20170214,000000,9690,9745,9630,9680,22.84,0
+RDHL.US,D,20170215,000000,9590,10090,9500,9720,101.629,0
+RDHL.US,D,20170216,000000,9580,9959.9,9540,9810,60.076,0
+RDHL.US,D,20170217,000000,9660,9900,9650,9880,71.246,0
+RDHL.US,D,20170221,000000,9960,10000,9619.1,9630,31.653,0
+RDHL.US,D,20170222,000000,9620,9620,9380,9420,52.718,0
+RDHL.US,D,20170223,000000,9460,9600,8775,9300,83.899,0
+RDHL.US,D,20170224,000000,9270,9430,8880,9430,26.673,0
+RDHL.US,D,20170227,000000,9430,9560,9280,9320,67.076,0
+RDHL.US,D,20170228,000000,9380,9739,9300,9590,34.676,0
+RDHL.US,D,20170301,000000,9530,9620,9430,9570,32.028,0
+RDHL.US,D,20170302,000000,9650,9890,9520,9670,56.551,0
+RDHL.US,D,20170303,000000,9714,9714,9300,9530,44.518,0
+RDHL.US,D,20170306,000000,9510,9770,9390,9750,88.714,0
+RDHL.US,D,20170307,000000,9650,10085,9590,9790,118.168,0
+RDHL.US,D,20170308,000000,9760,9950,9740,9830,45.982,0
+RDHL.US,D,20170309,000000,9740,10159.9,9540,10030,89.043,0
+RDHL.US,D,20170310,000000,10190,10590,10130,10340,165.342,0
+RDHL.US,D,20170313,000000,10340,10480,10200,10340,133.002,0
+RDHL.US,D,20170314,000000,10400,10820,10322.9,10440,109.153,0
+RDHL.US,D,20170315,000000,10500,10590,10300,10480,75.157,0
+RDHL.US,D,20170316,000000,10530,10596,10370,10490,32.841,0
+RDHL.US,D,20170317,000000,10500,10500,10200,10230,27.095,0
+RDHL.US,D,20170320,000000,10390,10680,10140,10420,83.48,0
+RDHL.US,D,20170321,000000,10580,10790,10140,10370,100.636,0
+RDHL.US,D,20170322,000000,10320,10590,10105.2,10300,28.262,0
+RDHL.US,D,20170323,000000,10250,10595,10220,10360,39.628,0
+RDHL.US,D,20170324,000000,10400,10645,10340,10470,41.611,0
+RDHL.US,D,20170327,000000,10430,10539.9,10100.1,10230,67.572,0
+RDHL.US,D,20170328,000000,10260,10289.9,9950,10040,55.376,0
+RDHL.US,D,20170329,000000,9900,10050,9630,9800,86.674,0
+RDHL.US,D,20170330,000000,9690,9870,9480,9480,80.545,0
+RDHL.US,D,20170331,000000,9520,9759.9,9350,9640,48.75,0
+RDHL.US,D,20170403,000000,9610,9850,9400,9510,58.458,0
+RDHL.US,D,20170404,000000,10050,10400,9720,9740,282.732,0
+RDHL.US,D,20170405,000000,10220,10240,9300,9710,94.694,0
+RDHL.US,D,20170406,000000,9730,10050,9550,9720,30.453,0
+RDHL.US,D,20170407,000000,9790,9990,9310.2,9750,53.341,0
+RDHL.US,D,20170410,000000,9710,10250,9650,10200,46.621,0
+RDHL.US,D,20170411,000000,10200,10200,9830,10000,10.679,0
+RDHL.US,D,20170412,000000,10170,10200,9806.7,10120,32.491,0
+RDHL.US,D,20170413,000000,10110,10190,9810,9860,34.366,0
+RDHL.US,D,20170417,000000,9770,10000,9770,9870,9.15,0
+RDHL.US,D,20170418,000000,9960,10022.2,9830,9850,23.288,0
+RDHL.US,D,20170419,000000,9950,9970,9680,9820,52.29,0
+RDHL.US,D,20170420,000000,10010,10110,9824.8,9970,31.489,0
+RDHL.US,D,20170421,000000,10040,10635.2,10040,10380,117.837,0
+RDHL.US,D,20170424,000000,10370,10550,10220,10220,44.259,0
+RDHL.US,D,20170425,000000,10250,10370,10160.1,10270,19.306,0
+RDHL.US,D,20170426,000000,10200,10390,10160,10289.9,31.699,0
+RDHL.US,D,20170427,000000,10220,10399.9,10160,10190,29.202,0
+RDHL.US,D,20170428,000000,10280,10350,10020,10060,32.997,0
+RDHL.US,D,20170501,000000,10020,10080,9690,9750,37.692,0
+RDHL.US,D,20170502,000000,9730,9970,9730,9770,32.699,0
+RDHL.US,D,20170503,000000,9900,9900,9621,9790,23.816,0
+RDHL.US,D,20170504,000000,9620,9790,9620,9710,23.368,0
+RDHL.US,D,20170505,000000,9710,9800,9620,9650,27.174,0
+RDHL.US,D,20170508,000000,9700,9740,9530.1,9640,38.602,0
+RDHL.US,D,20170509,000000,9680,9765,9520,9540,24.495,0
+RDHL.US,D,20170510,000000,9500,9749.3,9500,9730,15.293,0
+RDHL.US,D,20170511,000000,9690,10040,9620,9900,54.185,0
+RDHL.US,D,20170512,000000,9930,9990,9787.9,9860,20.913,0
+RDHL.US,D,20170515,000000,9890,10150,9870,10000,59.11,0
+RDHL.US,D,20170516,000000,10120,10269.9,9930,10150,68.909,0
+RDHL.US,D,20170517,000000,10000,10140,9840,9960,78.437,0
+RDHL.US,D,20170518,000000,9850,9960,9810,9930,23.097,0
+RDHL.US,D,20170519,000000,10000,10030,9897,9900,31.39,0
+RDHL.US,D,20170522,000000,9900,10360,9875,10310,107.651,0
+RDHL.US,D,20170523,000000,10120,10227.2,10010,10110,61.732,0
+RDHL.US,D,20170524,000000,9780,10110,9780,9850,41.086,0
+RDHL.US,D,20170525,000000,9850,10039.2,9810,9989.8,34.799,0
+RDHL.US,D,20170526,000000,9850,10000,9850,9850,33.972,0
+RDHL.US,D,20170530,000000,9860,9860,9300,9440,105.615,0
+RDHL.US,D,20170531,000000,9520,9520,9010,9380,39.697,0
+RDHL.US,D,20170601,000000,9400,9550,9150.1,9235,29.952,0
+RDHL.US,D,20170602,000000,9200,9560,9150,9360,28.143,0
+RDHL.US,D,20170605,000000,9210,9390,9050,9340,69.108,0
+RDHL.US,D,20170606,000000,9220,9300,9150,9210,31.449,0
+RDHL.US,D,20170607,000000,9240,9350,9140,9170,24.187,0
+RDHL.US,D,20170608,000000,9160,9390,9150,9310,26.224,0
+RDHL.US,D,20170609,000000,9320,9540,9235.8,9281.8,48.748,0
+RDHL.US,D,20170612,000000,9260,9580,9220,9310,45.249,0
+RDHL.US,D,20170613,000000,9560,9710,9410,9470,21.551,0
+RDHL.US,D,20170614,000000,10210,10600,9130,9320,592.937,0
+RDHL.US,D,20170615,000000,9310,9310,9020,9140,142.257,0
+RDHL.US,D,20170616,000000,9070,9320,8400,8600,170.786,0
+RDHL.US,D,20170619,000000,8750,9180,8750,9080,92.494,0
+RDHL.US,D,20170620,000000,9140,9420,9070,9350,65.127,0
+RDHL.US,D,20170621,000000,9340,9345,9000,9140,61.625,0
+RDHL.US,D,20170622,000000,9060,9240,8950,8960,94.618,0
+RDHL.US,D,20170623,000000,8960,9090,8700,9080,53.253,0
+RDHL.US,D,20170626,000000,9050,9060,8760,8890,77.491,0
+RDHL.US,D,20170627,000000,8860,8960,8800,8800,14.589,0
+RDHL.US,D,20170628,000000,8820,8890,8700,8770,32.666,0
+RDHL.US,D,20170629,000000,8690,8700,8410,8440,127.58,0
+RDHL.US,D,20170630,000000,8460,8870,8400,8650.5,44.247,0
+RDHL.US,D,20170703,000000,8720,8789.9,8400,8430,49.044,0
+RDHL.US,D,20170705,000000,8500,8900.9,8370,8440,32.762,0
+RDHL.US,D,20170706,000000,8540,8540,8200,8290,46.756,0
+RDHL.US,D,20170707,000000,8392.8,8450,8350,8360,30.933,0
+RDHL.US,D,20170710,000000,8480,8510,8210,8210,30.607,0
+RDHL.US,D,20170711,000000,8280,8334.1,8160,8180,41.088,0
+RDHL.US,D,20170712,000000,8220,8660,8220,8270,49.369,0
+RDHL.US,D,20170713,000000,8300,8644.9,8280,8530,39.592,0
+RDHL.US,D,20170714,000000,8600,8950,8555,8820,75.957,0
+RDHL.US,D,20170717,000000,8940,9040,8700,8930,61.494,0
+RDHL.US,D,20170718,000000,8950,9080,8866.7,9000,29.675,0
+RDHL.US,D,20170719,000000,9100,9350,9017.1,9210,49.777,0
+RDHL.US,D,20170720,000000,9180,9470,9180,9470,55.073,0
+RDHL.US,D,20170721,000000,9480,9480,9360,9370,32.858,0
+RDHL.US,D,20170724,000000,9250,10180,9040.1,9760,207.085,0
+RDHL.US,D,20170725,000000,10000,10980,9980,10470,397.426,0
+RDHL.US,D,20170726,000000,10390,10690,10232.2,10440,122.726,0
+RDHL.US,D,20170727,000000,10350,10420,9830,9900,117.464,0
+RDHL.US,D,20170728,000000,9890,10740,9810.1,10200,114.744,0
+RDHL.US,D,20170731,000000,10380,10410,9750,9830,153.005,0
+RDHL.US,D,20170801,000000,9900,9900,9140,9300,135.277,0
+RDHL.US,D,20170802,000000,9150,9160,9000,9050,134.97,0
+RDHL.US,D,20170803,000000,8840,8970,8650,8850,131.932,0
+RDHL.US,D,20170804,000000,8780,9180,8733.6,9030,52.354,0
+RDHL.US,D,20170807,000000,9000,9079.9,8690,8810,59.051,0
+RDHL.US,D,20170808,000000,8830,8834.7,8600,8640,36.282,0
+RDHL.US,D,20170809,000000,8450,8630,8410,8470,39.186,0
+RDHL.US,D,20170810,000000,8400,8620,8400,8510,72.071,0
+RDHL.US,D,20170811,000000,8500,8530,8320,8422.2,55.069,0
+RDHL.US,D,20170814,000000,8500,8610,8410,8510,43.228,0
+RDHL.US,D,20170815,000000,8450,8565,8360,8540,26.33,0
+RDHL.US,D,20170816,000000,8480,8680,8440,8540,36.671,0
+RDHL.US,D,20170817,000000,8660,8910,8660,8770,47.092,0
+RDHL.US,D,20170818,000000,8830,9100,8800,8980,67.405,0
+RDHL.US,D,20170821,000000,9000,9010,8710,8850,40.96,0
+RDHL.US,D,20170822,000000,8900,8990,8830,8890,8.261,0
+RDHL.US,D,20170823,000000,8860,8920,8731.6,8780,20.904,0
+RDHL.US,D,20170824,000000,8850,8850,8520,8600,26.402,0
+RDHL.US,D,20170825,000000,8580,8888.3,8580,8780,31.917,0
+RDHL.US,D,20170828,000000,8696.3,8720,8510,8520,46.959,0
+RDHL.US,D,20170829,000000,8560,8560,8265,8360,63.47,0
+RDHL.US,D,20170830,000000,8420,8490,8350,8478.5,21.704,0
+RDHL.US,D,20170831,000000,8430,8630,8400,8620,28.363,0
+RDHL.US,D,20170901,000000,8630,8650,8365,8601.2,32.116,0
+RDHL.US,D,20170905,000000,8450,8610,8350,8390,32.97,0
+RDHL.US,D,20170906,000000,8390,8390,8230,8320,60.024,0
+RDHL.US,D,20170907,000000,8340,8420,8220,8350,44.127,0
+RDHL.US,D,20170908,000000,8350,8490,8250,8250,32.164,0
+RDHL.US,D,20170911,000000,8250,8460,8200,8370.1,62.542,0
+RDHL.US,D,20170912,000000,8320,8720,8240,8420,42.042,0
+RDHL.US,D,20170913,000000,8550,8700,8471,8570,39.111,0
+RDHL.US,D,20170914,000000,8570,8610,8490,8550,15.507,0
+RDHL.US,D,20170915,000000,8610,9010,8330,8760,49.649,0
+RDHL.US,D,20170918,000000,8990,9040,8810,8900,100.463,0
+RDHL.US,D,20170919,000000,8980,9200,8890,9020,72.357,0
+RDHL.US,D,20170920,000000,8900,9140,8900,8900.1,56.356,0
+RDHL.US,D,20170921,000000,8895.4,9050,8774.7,8960,30.366,0
+RDHL.US,D,20170922,000000,8990,9295.4,8990,9050,59.19,0
+RDHL.US,D,20170925,000000,9190,9483.5,9000,9050,86.936,0
+RDHL.US,D,20170926,000000,9150,9710,9031.9,9460,87.361,0
+RDHL.US,D,20170927,000000,9490,9580,9010,9090,74.106,0
+RDHL.US,D,20170928,000000,9680,10100,9240,10050,222.376,0
+RDHL.US,D,20170929,000000,10120,11000,10100,10810,343.279,0
+RDHL.US,D,20171002,000000,10890,11250,10520,10810,489.943,0
+RDHL.US,D,20171003,000000,10230,10230,8800,9390,738.935,0
+RDHL.US,D,20171004,000000,9700,10000,9500,9730,233.207,0
+RDHL.US,D,20171005,000000,9660,10050,9660,9900,134.972,0
+RDHL.US,D,20171006,000000,10100,10100,9571,9580,126.288,0
+RDHL.US,D,20171009,000000,9500,9870,9049.1,9310,157.829,0
+RDHL.US,D,20171010,000000,9410,9490,9170,9250,56.564,0
+RDHL.US,D,20171011,000000,9210,9500,9100,9200,65.36,0
+RDHL.US,D,20171012,000000,9330,9450,9020,9121.9,56.138,0
+RDHL.US,D,20171013,000000,9070,9170,8850,9060,100.509,0
+RDHL.US,D,20171016,000000,9260,9280,8900,9010,117.705,0
+RDHL.US,D,20171017,000000,8990,9050,8800,8850,53.576,0
+RDHL.US,D,20171018,000000,8810,8930,8520,8710,80.067,0
+RDHL.US,D,20171019,000000,8680,8930,8610,8780,70.326,0
+RDHL.US,D,20171020,000000,9490,9588.5,9000,9250,179.185,0
+RDHL.US,D,20171023,000000,9320,9329.4,9000,9110,55.789,0
+RDHL.US,D,20171024,000000,9180,9180,8900,9050,47.699,0
+RDHL.US,D,20171025,000000,9080,9080,8910,9030,51.609,0
+RDHL.US,D,20171026,000000,9100,9150,8910,8980,63.353,0
+RDHL.US,D,20171027,000000,9010,9210,8970,9040,26.289,0
+RDHL.US,D,20171030,000000,9000,9250,8920,8970,44.658,0
+RDHL.US,D,20171031,000000,8965,9000,8760,8920,52.477,0
+RDHL.US,D,20171101,000000,9200,9200,8850,8900,50.498,0
+RDHL.US,D,20171102,000000,8850,8925,8693.5,8850,26.091,0
+RDHL.US,D,20171103,000000,8780,8840,8750,8790,21.119,0
+RDHL.US,D,20171106,000000,8600,8690.9,8270,8299,183.153,0
+RDHL.US,D,20171107,000000,8150,8150,7354.9,7500,370.52,0
+RDHL.US,D,20171108,000000,5510,5590,5170,5280,2259.415,0
+RDHL.US,D,20171109,000000,5210,5490,5170,5370,383.621,0
+RDHL.US,D,20171110,000000,5450,5450,5250,5350,210.18,0
+RDHL.US,D,20171113,000000,5460,5460,5090,5150,369.002,0
+RDHL.US,D,20171114,000000,5230,5260,4820,4990,408.539,0
+RDHL.US,D,20171115,000000,5000,5080,4930.1,4950,299.279,0
+RDHL.US,D,20171116,000000,4950,5150,4930,5120,181.217,0
+RDHL.US,D,20171117,000000,5250,5250,5130,5190,127.023,0
+RDHL.US,D,20171120,000000,5260,5260,5110,5210,80.957,0
+RDHL.US,D,20171121,000000,5220,5230,5070,5100,150.915,0
+RDHL.US,D,20171122,000000,5100,5200,5060,5090,101.258,0
+RDHL.US,D,20171124,000000,5090,5130,5000,5020,52.679,0
+RDHL.US,D,20171127,000000,5090,5115,4980,5040,202.287,0
+RDHL.US,D,20171128,000000,5080,5110,5040,5060,80.81,0
+RDHL.US,D,20171129,000000,5170,5170,5009.9,5030,79.148,0
+RDHL.US,D,20171130,000000,5030,5106.1,5000,5040,68.016,0
+RDHL.US,D,20171201,000000,5050,5100,4970,5050,198.892,0
+RDHL.US,D,20171204,000000,5010,5170,4950,5030,257.068,0
+RDHL.US,D,20171205,000000,5060,5060,4720,4790,308.722,0
+RDHL.US,D,20171206,000000,4800,4830,4300,4620,394.759,0
+RDHL.US,D,20171207,000000,4640,5030,4620,4950,240.159,0
+RDHL.US,D,20171208,000000,4940,4970,4610,4630,163.331,0
+RDHL.US,D,20171211,000000,4630,4710,4470,4610,170.167,0
+RDHL.US,D,20171212,000000,4560,4611.3,4530,4580,51.337,0
+RDHL.US,D,20171213,000000,4550,4850,4550,4750,80.148,0
+RDHL.US,D,20171214,000000,4690,4900,4690,4800,73.126,0
+RDHL.US,D,20171215,000000,4790,4880,4700,4830,93.931,0
+RDHL.US,D,20171218,000000,4810,5040,4800,4970,138.657,0
+RDHL.US,D,20171219,000000,4940,4950,4620,4880,116.199,0
+RDHL.US,D,20171220,000000,4885,4955,4780,4800,60.819,0
+RDHL.US,D,20171221,000000,4780,5000,4720,4800,82.025,0
+RDHL.US,D,20171222,000000,4900,4910,4740,4840,61.123,0
+RDHL.US,D,20171226,000000,4700,4985,4700,4860,135.126,0
+RDHL.US,D,20171227,000000,4830,5090,4830,5040,265.127,0
+RDHL.US,D,20171228,000000,5000,5110,4927.8,5095,138.499,0
+RDHL.US,D,20171229,000000,5140,5200,5060,5140,183.484,0
+RDHL.US,D,20180102,000000,5240,5240,5110,5130,76.375,0
+RDHL.US,D,20180103,000000,5190,5519.9,5120,5465,264.145,0
+RDHL.US,D,20180104,000000,5350,5550,5300,5500,200.076,0
+RDHL.US,D,20180105,000000,5460,5520,5400,5520,81.758,0
+RDHL.US,D,20180108,000000,5530,5530,5130,5390,180.774,0
+RDHL.US,D,20180109,000000,5390,5489.9,5300,5380,167.346,0
+RDHL.US,D,20180110,000000,5350,5455,5260,5360,101.263,0
+RDHL.US,D,20180111,000000,5340,5360,5160,5200,75.496,0
+RDHL.US,D,20180112,000000,5260,5390,5050,5170,97.937,0
+RDHL.US,D,20180116,000000,5420,5450,5070,5220,141.863,0
+RDHL.US,D,20180117,000000,5280,5280,5130,5170,48.335,0
+RDHL.US,D,20180118,000000,5120,5310,5110,5210,52.067,0
+RDHL.US,D,20180119,000000,5260,5290,5170,5240,27.879,0
+RDHL.US,D,20180122,000000,5180,5350,5140,5330,97.667,0
+RDHL.US,D,20180123,000000,5270,5590,5200,5510,122.93,0
+RDHL.US,D,20180124,000000,5470,5550,5375,5490,88.86,0
+RDHL.US,D,20180125,000000,5430,5639,5360,5570,107.114,0
+RDHL.US,D,20180126,000000,5930,6850,5830,6200,777.093,0
+RDHL.US,D,20180129,000000,6300,7040,6260,6835,427.401,0
+RDHL.US,D,20180130,000000,6790,6960,6570,6640,157.881,0
+RDHL.US,D,20180131,000000,6590,6660,6000,6150,165.885,0
+RDHL.US,D,20180201,000000,6200,6350,6070,6150,88.902,0
+RDHL.US,D,20180202,000000,6150,6166.8,5800,5840,121.199,0
+RDHL.US,D,20180205,000000,5740,6000,5560,5570,127.577,0
+RDHL.US,D,20180206,000000,5500,5760,5500,5680,85.032,0
+RDHL.US,D,20180207,000000,5710,6000,5700,6000,49.487,0
+RDHL.US,D,20180208,000000,5950,6000,5610,5610,73.272,0
+RDHL.US,D,20180209,000000,5690,5920,5530,5700,49.928,0
+RDHL.US,D,20180212,000000,5700,5900,5560,5800,32.378,0
+RDHL.US,D,20180213,000000,5800,5880,5800,5820,34.133,0
+RDHL.US,D,20180214,000000,5800,5950,5706.6,5900,48.118,0
+RDHL.US,D,20180215,000000,5900,5930,5810,5930,16.398,0
+RDHL.US,D,20180216,000000,6020,6160,6020,6030,128.043,0
+RDHL.US,D,20180220,000000,6040,6430,6030,6210,71.891,0
+RDHL.US,D,20180221,000000,6100,6387.6,6080,6260,90.979,0
+RDHL.US,D,20180222,000000,6250,6250,6000,6230,127.851,0
+RDHL.US,D,20180223,000000,6370,6370,6020,6280,31.843,0
+RDHL.US,D,20180226,000000,6300,6400,6150,6290,68.097,0
+RDHL.US,D,20180227,000000,6220,6307.5,6190,6240,33.903,0
+RDHL.US,D,20180228,000000,6280,6470,6210,6440,109.584,0
+RDHL.US,D,20180301,000000,6500,6500,6260,6420,58.61,0
+RDHL.US,D,20180302,000000,6350,6390,6320,6320,34.751,0
+RDHL.US,D,20180305,000000,6160,6230,5870,6020,122.948,0
+RDHL.US,D,20180306,000000,6000,6110,5800,5990,46.735,0
+RDHL.US,D,20180307,000000,5920,6210,5890,6120,48.396,0
+RDHL.US,D,20180308,000000,6090,6260,6040,6130,46.188,0
+RDHL.US,D,20180309,000000,6200,6350,6037,6120,91.358,0
+RDHL.US,D,20180312,000000,6080,6110,5800,5840,66.195,0
+RDHL.US,D,20180313,000000,5830,5850,5780,5810,34.166,0
+RDHL.US,D,20180314,000000,5910,5969.9,5780,5890,30.339,0
+RDHL.US,D,20180315,000000,5960,5960,5650,5660,44.265,0
+RDHL.US,D,20180316,000000,5690,5790,5650,5790,11.534,0
+RDHL.US,D,20180319,000000,5650,5710,5500,5550,40.882,0
+RDHL.US,D,20180320,000000,5560,5599.9,5320,5500,54.742,0
+RDHL.US,D,20180321,000000,5460,5550,5375,5520,38.242,0
+RDHL.US,D,20180322,000000,5480,5550,5380.2,5550,28.119,0
+RDHL.US,D,20180323,000000,5510,5720,5410,5430,30.629,0
+RDHL.US,D,20180326,000000,5520,5580,5440,5540,39.608,0
+RDHL.US,D,20180327,000000,5610,5645,5030,5030,55.299,0
+RDHL.US,D,20180328,000000,5080,5160,4823.4,4960,63.509,0
+RDHL.US,D,20180329,000000,5030,5550,4991,5150,45.475,0
+RDHL.US,D,20180402,000000,5150,5150,4830,4960,65.807,0
+RDHL.US,D,20180403,000000,5100,5210,4880,5210,58.518,0
+RDHL.US,D,20180404,000000,5150,5330,5010,5030,47.375,0
+RDHL.US,D,20180405,000000,5090,5250,5090,5120,10.727,0
+RDHL.US,D,20180406,000000,5120,5200,5010,5040,8.489,0
+RDHL.US,D,20180409,000000,5170,5210,5070,5100,22.309,0
+RDHL.US,D,20180410,000000,5180,5230,5114.7,5160,16.651,0
+RDHL.US,D,20180411,000000,5090,5159.9,5090,5090,10.356,0
+RDHL.US,D,20180412,000000,5090,5200,4960,5190,25.113,0
+RDHL.US,D,20180413,000000,5120,5160,4990,5040,33.303,0
+RDHL.US,D,20180416,000000,5020,5054,4820,4890,32.874,0
+RDHL.US,D,20180417,000000,4900,5049.9,4730,4850,162.262,0
+RDHL.US,D,20180418,000000,4810,4990,4400,4861,82.105,0
+RDHL.US,D,20180419,000000,4880,5000,4880,4930,26.401,0
+RDHL.US,D,20180420,000000,4870,5010,4820,5010,32.856,0
+RDHL.US,D,20180423,000000,4960,5100,4910,4960,23.286,0
+RDHL.US,D,20180424,000000,5050,5070,4910,5030,32.494,0
+RDHL.US,D,20180425,000000,4950,5050,4760,4820,72.784,0
+RDHL.US,D,20180426,000000,4860,5129,4760,4990,90.772,0
+RDHL.US,D,20180427,000000,5020,5050,4850,4980,66.363,0
+RDHL.US,D,20180430,000000,4960,5055,4810,4850,34.228,0
+RDHL.US,D,20180501,000000,4860,5020,4750,4980,114.238,0
+RDHL.US,D,20180502,000000,4800,4930,4700,4890,132.611,0
+RDHL.US,D,20180503,000000,4930,5140,4865,4980,54.093,0
+RDHL.US,D,20180504,000000,5140,5140,4930,4980,60.096,0
+RDHL.US,D,20180507,000000,4990,5500,4990,5130,173.157,0
+RDHL.US,D,20180508,000000,5750,5750,5420,5490,317.057,0
+RDHL.US,D,20180509,000000,5100,5790,5100,5780,274.174,0
+RDHL.US,D,20180510,000000,5890,6060,5848,6060,131.384,0
+RDHL.US,D,20180511,000000,6120,6350,6095,6270,130.253,0
+RDHL.US,D,20180514,000000,6350,6930,6300,6880,644.729,0
+RDHL.US,D,20180515,000000,6900,7240,6830,7110,345.544,0
+RDHL.US,D,20180516,000000,7040,7050,6820.1,7020,177.116,0
+RDHL.US,D,20180517,000000,6810,6990,6800,6960,66.002,0
+RDHL.US,D,20180518,000000,6990,7030,6620,7000,90.658,0
+RDHL.US,D,20180521,000000,7010,7170,6930,7080,69.999,0
+RDHL.US,D,20180522,000000,7170,7350,7140,7240,68.46,0
+RDHL.US,D,20180523,000000,6890,7032,6750,6980,128.696,0
+RDHL.US,D,20180524,000000,6970,7180,6959.9,7110,62.212,0
+RDHL.US,D,20180525,000000,7070,7110,7010,7090,7.936,0
+RDHL.US,D,20180529,000000,6670,7045,6650,6960,91.473,0
+RDHL.US,D,20180530,000000,6860,7080,6820,6900,40.289,0
+RDHL.US,D,20180531,000000,6920,7220,6920,7140,103.705,0
+RDHL.US,D,20180601,000000,7210,7350,7141.9,7250,68.394,0
+RDHL.US,D,20180604,000000,7190,7510,7090,7240,146.422,0
+RDHL.US,D,20180605,000000,7170,7360,7105,7170,48.468,0
+RDHL.US,D,20180606,000000,7150,7360,7080,7190,72.87,0
+RDHL.US,D,20180607,000000,7170,7340,7000,7000,53.804,0
+RDHL.US,D,20180608,000000,7030,7340,7001,7250,142.313,0
+RDHL.US,D,20180611,000000,7200,7390,6980,7270,73.861,0
+RDHL.US,D,20180612,000000,7300,7599.6,7230,7560,147.1,0
+RDHL.US,D,20180613,000000,7690,7900,7600,7780,77.451,0
+RDHL.US,D,20180614,000000,7870,7950,7700,7790,44.151,0
+RDHL.US,D,20180615,000000,8000,8060,7780,8000,90.687,0
+RDHL.US,D,20180618,000000,8130,8250,8055,8190,74.069,0
+RDHL.US,D,20180619,000000,8040,8240,7790,7900,61.158,0
+RDHL.US,D,20180620,000000,7930,8301,7920,8170,63.095,0
+RDHL.US,D,20180621,000000,8237.3,8280,7780,7840,92.852,0
+RDHL.US,D,20180622,000000,7810,8000,7540.1,7900,29.733,0
+RDHL.US,D,20180625,000000,7950,8200,7780,7820,72.742,0
+RDHL.US,D,20180626,000000,7800,8159,7700,7990,67.545,0
+RDHL.US,D,20180627,000000,7990,8100,7810,7930,87.885,0
+RDHL.US,D,20180628,000000,7980,8270,7820,8090,76.015,0
+RDHL.US,D,20180629,000000,8090,9199.9,8040,8530,347.485,0
+RDHL.US,D,20180702,000000,8500,9340,8330,9100,296.68,0
+RDHL.US,D,20180703,000000,9200,9699,9200,9520,139.5,0
+RDHL.US,D,20180705,000000,9500,9500,8750,9080,192.786,0
+RDHL.US,D,20180706,000000,9240,9450,9200,9300,103.505,0
+RDHL.US,D,20180709,000000,9390,9580,9340,9510,115.539,0
+RDHL.US,D,20180710,000000,9550,9880,9450,9730,186.508,0
+RDHL.US,D,20180711,000000,9690,10220,9660,10000,184.432,0
+RDHL.US,D,20180712,000000,10150,10300,9980,10260,130.943,0
+RDHL.US,D,20180713,000000,10260,11100,10260,10680,486.63,0
+RDHL.US,D,20180716,000000,10690,11489,10550,11350,294.839,0
+RDHL.US,D,20180717,000000,11400,11400,11101,11290,195.113,0
+RDHL.US,D,20180718,000000,11080,11370,10900,11060,259.117,0
+RDHL.US,D,20180719,000000,10800,10920,10200,10350,290.896,0
+RDHL.US,D,20180720,000000,10420,10980,9870,9960,251.953,0
+RDHL.US,D,20180723,000000,9540,10260,9520,9900,292.723,0
+RDHL.US,D,20180724,000000,9810,10090,9670,9990,201.971,0
+RDHL.US,D,20180725,000000,10100,10100,9840,9990,99.522,0
+RDHL.US,D,20180726,000000,9990,9990,9740,9775,135.971,0
+RDHL.US,D,20180727,000000,9830,9960,9203.7,9430,152.265,0
+RDHL.US,D,20180730,000000,10400,10752,8320.1,8750,3287.897,0
+RDHL.US,D,20180731,000000,8060,8090,7104,7770,1489.211,0
+RDHL.US,D,20180801,000000,7290,7980,7140,7560,441.868,0
+RDHL.US,D,20180802,000000,7340,7340,6910,7080,311.662,0
+RDHL.US,D,20180803,000000,7080,7640,7050.2,7190,172.576,0
+RDHL.US,D,20180806,000000,7110,7110,6580.1,6660,353.297,0
+RDHL.US,D,20180807,000000,6280,6510,6050,6050,430.119,0
+RDHL.US,D,20180808,000000,5980,6750,5780,6030,663.092,0
+RDHL.US,D,20180809,000000,6580,7000,6360,6530,1001.507,0
+RDHL.US,D,20180810,000000,6550,6620,6260,6500,199.587,0
+RDHL.US,D,20180813,000000,6550,6560,6050,6070,249.033,0
+RDHL.US,D,20180814,000000,6050,6157,5600,6000,367.376,0
+RDHL.US,D,20180815,000000,6080,6120,5920,6050,107.957,0
+RDHL.US,D,20180816,000000,6040,6175,5930,6150,136.3,0
+RDHL.US,D,20180817,000000,6150,6330,6095,6160,128.431,0
+RDHL.US,D,20180820,000000,6200,6490,6080,6420,148.206,0
+RDHL.US,D,20180821,000000,6400,6880,6385,6760,172.054,0
+RDHL.US,D,20180822,000000,6800,7200,6800,7200,194.844,0
+RDHL.US,D,20180823,000000,7250,7650,7000,7150,255.334,0
+RDHL.US,D,20180824,000000,7200,7340,7080,7320,85.991,0
+RDHL.US,D,20180827,000000,7190,7460,7121,7270,75.479,0
+RDHL.US,D,20180828,000000,7250,7650,7247.9,7500,114.481,0
+RDHL.US,D,20180829,000000,7580,7620,7450,7470,214.581,0
+RDHL.US,D,20180830,000000,7790,7823.6,7160,7450,237.061,0
+RDHL.US,D,20180831,000000,7450,7650,7220,7480,127.543,0
+RDHL.US,D,20180904,000000,7700,7760,7400,7600,89.873,0
+RDHL.US,D,20180905,000000,7600,7696.3,7300,7450,110.695,0
+RDHL.US,D,20180906,000000,7430,7550,7335,7400,76.25,0
+RDHL.US,D,20180907,000000,7300,7425,7220,7400,37.054,0
+RDHL.US,D,20180910,000000,7340,7440,7198,7390,19.595,0
+RDHL.US,D,20180911,000000,7330,7330,7050,7200,32.712,0
+RDHL.US,D,20180912,000000,7600,7615,7260,7460,120.602,0
+RDHL.US,D,20180913,000000,7550,8110,7500,8110,120.21,0
+RDHL.US,D,20180914,000000,8110,8110,7751,8080,107.217,0
+RDHL.US,D,20180917,000000,8000,8000,7800,7860,38.739,0
+RDHL.US,D,20180918,000000,7910,8000,7691.4,8000,31.554,0
+RDHL.US,D,20180919,000000,8000,8090,7690,8000,51.291,0
+RDHL.US,D,20180920,000000,7830,8009.3,7730,7900,33.883,0
+RDHL.US,D,20180921,000000,7970,8100,7935,8040,35.116,0
+RDHL.US,D,20180924,000000,8040,8140,8008.5,8140,65.373,0
+RDHL.US,D,20180925,000000,8200,8550,8010,8440,123.136,0
+RDHL.US,D,20180926,000000,8350,8450,8308.7,8410,56.607,0
+RDHL.US,D,20180927,000000,8420,8700,8330,8660,63.164,0
+RDHL.US,D,20180928,000000,8640,8830,8600,8830,75.164,0
+RDHL.US,D,20181001,000000,8800,9260,8690,8930,165.142,0
+RDHL.US,D,20181002,000000,8930,9070,8870,9020,83.947,0
+RDHL.US,D,20181003,000000,9010,9300,8930,9050,124.888,0
+RDHL.US,D,20181004,000000,9030,9030,8130,8820,159.364,0
+RDHL.US,D,20181005,000000,8810,8820,8710,8750,61.554,0
+RDHL.US,D,20181008,000000,8750,8750,8160,8370,101.716,0
+RDHL.US,D,20181009,000000,8350,8350,7600,7960,97.192,0
+RDHL.US,D,20181010,000000,7880,7880,7000,7200,192.374,0
+RDHL.US,D,20181011,000000,7200,7537.4,7200,7400,60.35,0
+RDHL.US,D,20181012,000000,7490,8150,7480,7990,141.808,0
+RDHL.US,D,20181015,000000,8010,8450,7880,8320,79.65,0
+RDHL.US,D,20181016,000000,8420,8820,8351.2,8710,131.028,0
+RDHL.US,D,20181017,000000,8630,8630,8070,8210,82.686,0
+RDHL.US,D,20181018,000000,8210,8500,8150,8470,68.635,0
+RDHL.US,D,20181019,000000,8400,8690,8036.9,8420,77.019,0
+RDHL.US,D,20181022,000000,8590,8705,8070,8220,84.094,0
+RDHL.US,D,20181023,000000,7980,7980,7700,7830,42.122,0
+RDHL.US,D,20181024,000000,7800,8050,7720,7900,77.637,0
+RDHL.US,D,20181025,000000,8000,8358.7,7950,8330,56.377,0
+RDHL.US,D,20181026,000000,8200,8430,7940,8000,40.125,0
+RDHL.US,D,20181029,000000,7980,8140,7820,7930,46.112,0
+RDHL.US,D,20181030,000000,7860,8100,7780,7820,46.487,0
+RDHL.US,D,20181031,000000,7830,7970,7780,7890,36.302,0
+RDHL.US,D,20181101,000000,7940,8870,7940,8700,90.131,0
+RDHL.US,D,20181102,000000,8760,8840,8340,8390,85.517,0
+RDHL.US,D,20181105,000000,8330,8540,7910,7980,69.535,0
+RDHL.US,D,20181106,000000,7980,8290,7921,8010,45.076,0
+RDHL.US,D,20181107,000000,8100,8340,8080,8300,82.455,0
+RDHL.US,D,20181108,000000,8250,8990,8250,8940,117.615,0
+RDHL.US,D,20181109,000000,8970,8970,8487.6,8560,81.337,0
+RDHL.US,D,20181112,000000,8550,8900,8390,8780,80.725,0
+RDHL.US,D,20181113,000000,8750,9572.5,8630,9350,307.876,0
+RDHL.US,D,20181114,000000,9430,9430,7710,8330,296.639,0
+RDHL.US,D,20181115,000000,8220,8460,7851.1,8090,93.832,0
+RDHL.US,D,20181116,000000,7920,8140,7760,7900,112.638,0
+RDHL.US,D,20181119,000000,7920,7980,7500,7530,74.9,0
+RDHL.US,D,20181120,000000,7360,7630,7190,7620,75.509,0
+RDHL.US,D,20181121,000000,7660,7990,7560,7950,57.631,0
+RDHL.US,D,20181123,000000,7830,8200,7830,8020,33.54,0
+RDHL.US,D,20181126,000000,8030,8250,7910,8120,75.559,0
+RDHL.US,D,20181127,000000,8010,8020,7880.1,8000,63.931,0
+RDHL.US,D,20181128,000000,7920,8300,7857.5,8190,53.206,0
+RDHL.US,D,20181129,000000,8100,8295,8039.6,8190,33.487,0
+RDHL.US,D,20181130,000000,8190,8600,8190,8410,56.497,0
+RDHL.US,D,20181203,000000,8710,9200,7939.6,8080,369.246,0
+RDHL.US,D,20181204,000000,8000,8100,7130,7270,357.866,0
+RDHL.US,D,20181206,000000,7000,7050,6900,7030,540.899,0
+RDHL.US,D,20181207,000000,7000,7200,6880,7050,491.989,0
+RDHL.US,D,20181210,000000,7010,7110,6900,6980,226.393,0
+RDHL.US,D,20181211,000000,7020,7180,7000,7000,150.035,0
+RDHL.US,D,20181212,000000,7040,7150,6940,6940,83.214,0
+RDHL.US,D,20181213,000000,6900,7006,6620,6690,137.014,0
+RDHL.US,D,20181214,000000,6700,7009.4,6560,6800,82.955,0
+RDHL.US,D,20181217,000000,6810,7000,6280,6380,328.941,0
+RDHL.US,D,20181218,000000,6350,6370,5850,5870,223.786,0
+RDHL.US,D,20181219,000000,5990,6150,5740,5810,116.073,0
+RDHL.US,D,20181220,000000,5680,5790,5235,5440,209.974,0
+RDHL.US,D,20181221,000000,5500,5740,5140,5710,191.53,0
+RDHL.US,D,20181224,000000,5420,5460,5129.1,5180,102.256,0
+RDHL.US,D,20181226,000000,5240,5455.4,5210,5430,65.387,0
+RDHL.US,D,20181227,000000,5300,5430,5150,5260,74.027,0
+RDHL.US,D,20181228,000000,5310,5472.1,5200,5360,67.281,0
+RDHL.US,D,20181231,000000,5400,5580,5240,5550,93.766,0
+RDHL.US,D,20190102,000000,5640,6390,5640,6150,108.304,0
+RDHL.US,D,20190103,000000,6120,6290,5960,6060,40.246,0
+RDHL.US,D,20190104,000000,6100,6550,6100,6460,43.976,0
+RDHL.US,D,20190107,000000,6400,6700,6400,6480,46.845,0
+RDHL.US,D,20190108,000000,6630,7180,6630,7050,176.011,0
+RDHL.US,D,20190109,000000,7090,7090,6690,6840,88.57,0
+RDHL.US,D,20190110,000000,6840,6940,6590,6940,82.49,0
+RDHL.US,D,20190111,000000,6950,7160,6850,7060,33.924,0
+RDHL.US,D,20190114,000000,7010,7010,6710,6730,37.818,0
+RDHL.US,D,20190115,000000,6850,7120,6810,7030,70.882,0
+RDHL.US,D,20190116,000000,7080,7090,6820,6950,45.913,0
+RDHL.US,D,20190117,000000,7160,7161,6690,6850,74.552,0
+RDHL.US,D,20190118,000000,6940,6944.5,6660,6890,52.144,0
+RDHL.US,D,20190122,000000,6980,7180,6810,7180,104.437,0
+RDHL.US,D,20190123,000000,7170,7230,6920,7150,82.311,0
+RDHL.US,D,20190124,000000,7180,7881,7120,7790,248.241,0
+RDHL.US,D,20190125,000000,7700,7860,7500,7560,94.318,0
+RDHL.US,D,20190128,000000,7800,8290,7755,8220,149.484,0
+RDHL.US,D,20190129,000000,8310,8450,8010,8380,183.858,0
+RDHL.US,D,20190130,000000,8570,8770,8440,8570,207.649,0
+RDHL.US,D,20190131,000000,8552.5,8552.5,8110,8300,91.324,0
+RDHL.US,D,20190201,000000,8200,8520,8170,8480,76.587,0
+RDHL.US,D,20190204,000000,8450,8500,8210,8400,99.033,0
+RDHL.US,D,20190205,000000,8350,8590,8260,8490,110.091,0
+RDHL.US,D,20190206,000000,8420,8740,8420,8740,206.897,0
+RDHL.US,D,20190207,000000,8710,8900,8510,8630,136.537,0
+RDHL.US,D,20190208,000000,8620,8760,8440,8620,67.86,0
+RDHL.US,D,20190211,000000,8680,8785,8490,8710,59.798,0
+RDHL.US,D,20190212,000000,8750,8820,8720,8800,33.339,0
+RDHL.US,D,20190213,000000,8750,8840,8490,8605,87.906,0
+RDHL.US,D,20190214,000000,8460,8480,8340,8400,34.025,0
+RDHL.US,D,20190215,000000,8310,8490,8290,8420,40.351,0
+RDHL.US,D,20190219,000000,8470,8500,8150,8310,55.617,0
+RDHL.US,D,20190220,000000,8360,8393,8000,8150,98.528,0
+RDHL.US,D,20190221,000000,8080,8080,7520,7730,127.959,0
+RDHL.US,D,20190222,000000,7740,7960.7,7530,7760,57.049,0
+RDHL.US,D,20190225,000000,7790,7900,7590,7800,48.714,0
+RDHL.US,D,20190226,000000,7610,7663.9,7247.9,7520,99.897,0
+RDHL.US,D,20190227,000000,7530,7868.9,7475.6,7740,76.677,0
+RDHL.US,D,20190228,000000,7750,7790,7530,7640,44.798,0
+RDHL.US,D,20190301,000000,7650,7790,7625,7680,19.572,0
+RDHL.US,D,20190304,000000,7880,7950,7550,7670,44.377,0
+RDHL.US,D,20190305,000000,7680,7790,7500,7510,40.164,0
+RDHL.US,D,20190306,000000,7570,7570,7390,7500,44.382,0
+RDHL.US,D,20190307,000000,7430,7610,7340,7530,35.032,0
+RDHL.US,D,20190308,000000,7450,7850,7330,7740,102.387,0
+RDHL.US,D,20190311,000000,7800,8500,7790.4,8270,122.188,0
+RDHL.US,D,20190312,000000,8380,9120,8380,9000,205.309,0
+RDHL.US,D,20190313,000000,9020,9200,8630,8720,136.538,0
+RDHL.US,D,20190314,000000,8600,8610.7,8230,8230,54.756,0
+RDHL.US,D,20190315,000000,8240,8600,8240,8550,35.456,0
+RDHL.US,D,20190318,000000,8650,8820,8482.3,8750,55.572,0
+RDHL.US,D,20190319,000000,8740,8910,8580,8810,32.568,0
+RDHL.US,D,20190320,000000,8700,8980,8700,8890,39.84,0
+RDHL.US,D,20190321,000000,8900,9030,8850,8850,19.124,0
+RDHL.US,D,20190322,000000,8875,8890,8525,8760,34.234,0
+RDHL.US,D,20190325,000000,8760,8790,8350,8790,57.627,0
+RDHL.US,D,20190326,000000,8710,8860,8540,8640,34.098,0
+RDHL.US,D,20190327,000000,8650,8670,8190,8310,69.048,0
+RDHL.US,D,20190328,000000,8370,8470,8233.2,8450,20.84,0
+RDHL.US,D,20190329,000000,8400,8415,8150,8310,29.932,0
+RDHL.US,D,20190401,000000,8530,8800,8430,8800,58.157,0
+RDHL.US,D,20190402,000000,8800,8940,8670,8730,28.392,0
+RDHL.US,D,20190403,000000,8850,8850,8500,8750,41.225,0
+RDHL.US,D,20190404,000000,8680,8800,8545.5,8750,30.676,0
+RDHL.US,D,20190405,000000,8740,8850,8642.5,8770,22.659,0
+RDHL.US,D,20190408,000000,8770,8860,8600,8690,41.785,0
+RDHL.US,D,20190409,000000,8460,8700,8460,8620,16.468,0
+RDHL.US,D,20190410,000000,8700,8700,8440,8610,20.506,0
+RDHL.US,D,20190411,000000,8760,8760,8540,8750,22.471,0
+RDHL.US,D,20190412,000000,8650,8690,8420,8600,27.114,0
+RDHL.US,D,20190415,000000,8570,8750,8390,8750,47.046,0
+RDHL.US,D,20190416,000000,8500,8560,8410,8500,52.382,0
+RDHL.US,D,20190417,000000,8360,8410,8180,8180,73.834,0
+RDHL.US,D,20190418,000000,8060,8320,7910,8100,58.635,0
+RDHL.US,D,20190422,000000,8030,8251.5,7820,8150,23.57,0
+RDHL.US,D,20190423,000000,8060,8280,7930,7990,26.913,0
+RDHL.US,D,20190424,000000,7980,8190,7980,8070,32.993,0
+RDHL.US,D,20190425,000000,8020,8050,7930,8050,17.047,0
+RDHL.US,D,20190426,000000,7920,8160,7830,7970,62.596,0
+RDHL.US,D,20190429,000000,7750,8180,7740,7900,123.29,0
+RDHL.US,D,20190430,000000,7830,7930.7,7740,7860,83.786,0
+RDHL.US,D,20190501,000000,7850,7970,7660,7660,71.84,0
+RDHL.US,D,20190502,000000,7570,7790,7461,7620,65.254,0
+RDHL.US,D,20190503,000000,7650,7789.2,7650,7720,71.412,0
+RDHL.US,D,20190506,000000,7636.5,8300,7636.5,8110,148.555,0
+RDHL.US,D,20190507,000000,8220,8280,7716.6,7970,116.924,0
+RDHL.US,D,20190508,000000,7970,8040,7700,7850,112.791,0
+RDHL.US,D,20190509,000000,7800,7895,7510,7780,19.61,0
+RDHL.US,D,20190510,000000,7810,7847.1,7670,7790,45.896,0
+RDHL.US,D,20190513,000000,7620,7800,7410,7650,77.861,0
+RDHL.US,D,20190514,000000,7790,7790,7520,7580,27.926,0
+RDHL.US,D,20190515,000000,7530,7750,7400,7700,28.91,0
+RDHL.US,D,20190516,000000,7640,7760,7570,7600,34.048,0
+RDHL.US,D,20190517,000000,7580,7710,7420,7640,19.916,0
+RDHL.US,D,20190520,000000,7440,7500,7400,7400,26.042,0
+RDHL.US,D,20190521,000000,7400,7650,7400,7550,24.862,0
+RDHL.US,D,20190522,000000,7560,7750,7522.9,7570,16.541,0
+RDHL.US,D,20190523,000000,7490,7660,7390,7630,25.971,0
+RDHL.US,D,20190524,000000,7700,7850,7570,7814.4,45.115,0
+RDHL.US,D,20190528,000000,7640,7700,7380,7400,75.397,0
+RDHL.US,D,20190529,000000,7390,7550,7350,7490,48.645,0
+RDHL.US,D,20190530,000000,7440,7540,7360,7395,37.241,0
+RDHL.US,D,20190531,000000,7360,7480,7210,7410,62.235,0
+RDHL.US,D,20190603,000000,7340,7550,7200,7330,38.921,0
+RDHL.US,D,20190604,000000,7390,7390,7240,7240,14.67,0
+RDHL.US,D,20190605,000000,7330,7330,7060,7140,17.492,0
+RDHL.US,D,20190606,000000,7270,7430,7270,7400,27.884,0
+RDHL.US,D,20190607,000000,7390,7500,7290,7390,20.6,0
+RDHL.US,D,20190610,000000,7390,7430,7210,7210,28.67,0
+RDHL.US,D,20190611,000000,7120,7280,7080,7120,38.657,0
+RDHL.US,D,20190612,000000,7050,7330,6969.1,7330,57.359,0
+RDHL.US,D,20190613,000000,7390,7390,6910,7180,48.744,0
+RDHL.US,D,20190614,000000,7110,7270,7040,7200,50.702,0
+RDHL.US,D,20190617,000000,7100,7360,6970,7320,73.956,0
+RDHL.US,D,20190618,000000,7310,7570,7030,7040,465.677,0
+RDHL.US,D,20190619,000000,7070,7180,6950,7040,47.149,0
+RDHL.US,D,20190620,000000,7050.4,7150,6890,6890,25.556,0
+RDHL.US,D,20190621,000000,6980,6980,6800,6810,29.259,0
+RDHL.US,D,20190624,000000,6910,6930,6830,6860,25.788,0
+RDHL.US,D,20190625,000000,6890,6890,6390,6400,42.689,0
+RDHL.US,D,20190626,000000,6470,6505,6170,6340,60.77,0
+RDHL.US,D,20190627,000000,6380,6580,6300,6460,68.309,0
+RDHL.US,D,20190628,000000,6460,6550,6460,6500,21.736,0
+RDHL.US,D,20190701,000000,6560,6680,6455,6600,24.381,0
+RDHL.US,D,20190702,000000,6500,6500,6325,6460,14.405,0
+RDHL.US,D,20190703,000000,6610,6870,6360,6710,146.755,0
+RDHL.US,D,20190705,000000,6750,6900,6610,6660,82.98,0
+RDHL.US,D,20190708,000000,6620,6834.3,6620,6620,98.142,0
+RDHL.US,D,20190709,000000,6630,6709.9,6439.6,6650,156.978,0
+RDHL.US,D,20190710,000000,6720,6789,6493.4,6590,26.441,0
+RDHL.US,D,20190711,000000,6580,6746.6,6540,6640,29.516,0
+RDHL.US,D,20190712,000000,7000,7680,7000,7400,376.604,0
+RDHL.US,D,20190715,000000,7600,7900,7600,7880,356.997,0
+RDHL.US,D,20190716,000000,7960,8500,7890,8370,218.063,0
+RDHL.US,D,20190717,000000,8410,8540,7900.1,8260,150.964,0
+RDHL.US,D,20190718,000000,8140,8200,7720,7850,122.974,0
+RDHL.US,D,20190719,000000,7920,8110,7750.1,8100,40.461,0
+RDHL.US,D,20190722,000000,8020,8499.9,7900,8290,98.873,0
+RDHL.US,D,20190723,000000,7680,7820,7280,7290,158.271,0
+RDHL.US,D,20190724,000000,7300,7330,6980.1,7190,116.632,0
+RDHL.US,D,20190725,000000,7280,7280,6700,6910,98.529,0
+RDHL.US,D,20190726,000000,6980,7150,6870,6970,33.485,0
+RDHL.US,D,20190729,000000,7000,7000,6653,6770,54.5,0
+RDHL.US,D,20190730,000000,6850,7000,6770.1,6840,21.429,0
+RDHL.US,D,20190731,000000,6900,6900,6600,6620,64.387,0
+RDHL.US,D,20190801,000000,6720,6770,6550,6630,28.795,0
+RDHL.US,D,20190802,000000,6640,6990,6500.7,6800,33.002,0
+RDHL.US,D,20190805,000000,6620,6705,6500,6600,56.635,0
+RDHL.US,D,20190806,000000,6620,6868.1,6620,6700,48.864,0
+RDHL.US,D,20190807,000000,6680,7010,6510,6920,59.34,0
+RDHL.US,D,20190808,000000,7000,7288,6970,7180,74.897,0
+RDHL.US,D,20190809,000000,7200,7284.5,6765,6800,61.094,0
+RDHL.US,D,20190812,000000,6790,6840,6625,6840,30.495,0
+RDHL.US,D,20190813,000000,6770,6960,6700,6960,32.024,0
+RDHL.US,D,20190814,000000,6730,6860,6610,6630,38.756,0
+RDHL.US,D,20190815,000000,6650,6740,6600,6695,46.853,0
+RDHL.US,D,20190816,000000,6740,6930,6740,6870,22.363,0
+RDHL.US,D,20190819,000000,6920,7020,6780,6940,44.29,0
+RDHL.US,D,20190820,000000,6940,7100,6830,7080,50.265,0
+RDHL.US,D,20190821,000000,7070,7450,6924.5,7300,34.618,0
+RDHL.US,D,20190822,000000,7320,7340,7040,7250,52.339,0
+RDHL.US,D,20190823,000000,7210,7377.7,7100,7260,12.972,0
+RDHL.US,D,20190826,000000,7130,7340,7021,7200,23.41,0
+RDHL.US,D,20190827,000000,7120,7209.9,7080,7125,16.609,0
+RDHL.US,D,20190828,000000,7140,7260,6950,7260,36.012,0
+RDHL.US,D,20190829,000000,7280,7640,7250,7515,50.648,0
+RDHL.US,D,20190830,000000,7600,7800,7560,7580,52.677,0
+RDHL.US,D,20190903,000000,7580,8260,7540,8220,164.029,0
+RDHL.US,D,20190904,000000,8230,8271.1,8062.3,8090,56.694,0
+RDHL.US,D,20190905,000000,8070,8300,8000,8150,50.539,0
+RDHL.US,D,20190906,000000,8180,8220,8060,8180,55.094,0
+RDHL.US,D,20190909,000000,8020,8020,7850,7850,23.62,0
+RDHL.US,D,20190910,000000,7850,8050,7720,7990,42.631,0
+RDHL.US,D,20190911,000000,7995.5,8240,7930,7930,54.555,0
+RDHL.US,D,20190912,000000,7950,8129,7660,7670,86.128,0
+RDHL.US,D,20190913,000000,7700,7710,7530,7650,61.681,0
+RDHL.US,D,20190916,000000,7640,7870,7450,7860,142.599,0
+RDHL.US,D,20190917,000000,7860,8040,7710,7710,19.943,0
+RDHL.US,D,20190918,000000,7630,7700,7540,7630,43.383,0
+RDHL.US,D,20190919,000000,7690,7929,7600,7645,126.445,0
+RDHL.US,D,20190920,000000,7670,7750,7420,7600,83.689,0
+RDHL.US,D,20190923,000000,7600,7600,7430,7500,49.904,0
+RDHL.US,D,20190924,000000,7580,7580,7220,7500,29.671,0
+RDHL.US,D,20190925,000000,7430,7435,7270,7390,29.047,0
+RDHL.US,D,20190926,000000,7470,7507.3,7010,7150.7,43.369,0
+RDHL.US,D,20190927,000000,7415.8,7445,7200,7240,35.022,0
+RDHL.US,D,20190930,000000,7250,7315,6930,7040,61.341,0
+RDHL.US,D,20191001,000000,7130,7268.7,6920,7060,55.835,0
+RDHL.US,D,20191002,000000,7046.4,7150,6810,7150,46.221,0
+RDHL.US,D,20191003,000000,7010,7070,6820,6900,118.719,0
+RDHL.US,D,20191004,000000,7000,7030,6900,6920,27.502,0
+RDHL.US,D,20191007,000000,7000,7000,6800,6870,26.368,0
+RDHL.US,D,20191008,000000,6900,6920,6520,6520,41.927,0
+RDHL.US,D,20191009,000000,6670,6800,6520,6660,53.711,0
+RDHL.US,D,20191010,000000,6680,6690,6380,6540,66.764,0
+RDHL.US,D,20191011,000000,6600,6600,5630,5760,308.161,0
+RDHL.US,D,20191014,000000,5800,6343.2,5733.3,6270,97.1,0
+RDHL.US,D,20191015,000000,6180,6527.4,6180,6190,60.849,0
+RDHL.US,D,20191016,000000,6308.9,6400,6060,6090,63.28,0
+RDHL.US,D,20191017,000000,6090,6450,6090,6170,85.855,0
+RDHL.US,D,20191018,000000,6820,7180,6200,6350,341.964,0
+RDHL.US,D,20191021,000000,6530,6660,6381.8,6570,184.553,0
+RDHL.US,D,20191022,000000,6680,6930,6543,6600,125.042,0
+RDHL.US,D,20191023,000000,6780,6780,6180,6350,224.634,0
+RDHL.US,D,20191024,000000,6360,6497,6150,6250,105.334,0
+RDHL.US,D,20191025,000000,6300,6450,6270,6300,105.577,0
+RDHL.US,D,20191028,000000,6550,6800,6475.5,6590,287.846,0
+RDHL.US,D,20191029,000000,6720,6770,6640,6700,185.665,0
+RDHL.US,D,20191030,000000,6780,6780,6560,6580,137.234,0
+RDHL.US,D,20191031,000000,6600,6860.8,6600,6700.5,957.026,0
+RDHL.US,D,20191101,000000,6840,7040,6830,6920,414.414,0
+RDHL.US,D,20191104,000000,8430,8550,7270,7350,5073.628,0
+RDHL.US,D,20191105,000000,7510,7550,6960,7150,576.159,0
+RDHL.US,D,20191106,000000,7000,7630,6820,7000,725.841,0
+RDHL.US,D,20191107,000000,7050,7124.4,6520,6700,330.497,0
+RDHL.US,D,20191108,000000,6620,6890,6601,6820,162.522,0
+RDHL.US,D,20191111,000000,6700,6710,6250,6380,320.789,0
+RDHL.US,D,20191112,000000,6490,6490,6050,6100,346.374,0
+RDHL.US,D,20191113,000000,6100,6300,6060,6230,257.494,0
+RDHL.US,D,20191114,000000,6310,6332.5,6070,6150,238.552,0
+RDHL.US,D,20191115,000000,6090,6400,5950,6250,340.523,0
+RDHL.US,D,20191118,000000,6320,6370,6020,6095,328.943,0
+RDHL.US,D,20191119,000000,6130,6320,5960,6040,286.612,0
+RDHL.US,D,20191120,000000,5940,6170,5900,5900,301.476,0
+RDHL.US,D,20191121,000000,5980,5980,5690,5760,402.205,0
+RDHL.US,D,20191122,000000,5810,5970,5580,5910,317.646,0
+RDHL.US,D,20191125,000000,5990,6380,5957,6210,273.123,0
+RDHL.US,D,20191126,000000,6370,6510,6220,6220,263.588,0
+RDHL.US,D,20191127,000000,6260,6820,6230,6690,253.027,0
+RDHL.US,D,20191129,000000,6970,7000,6620,6850,226.91,0
+RDHL.US,D,20191202,000000,6820,6820,6520,6670,170.11,0
+RDHL.US,D,20191203,000000,6610,6610,6280,6360,333.748,0
+RDHL.US,D,20191204,000000,6400,6440,6207.7,6320,157.962,0
+RDHL.US,D,20191205,000000,6320,6640,6320,6520,193.421,0
+RDHL.US,D,20191206,000000,6580,6630,6440,6580,94.324,0
+RDHL.US,D,20191209,000000,6490,6500,6120,6290,316.659,0
+RDHL.US,D,20191210,000000,6310,6500,6250,6440,147.92,0
+RDHL.US,D,20191211,000000,6370,6430,6150,6200,183.341,0
+RDHL.US,D,20191212,000000,6180,6270,6012.7,6150,170.148,0
+RDHL.US,D,20191213,000000,6170,6330,6100,6250,96.542,0
+RDHL.US,D,20191216,000000,6210,6299.9,6040,6050,78.928,0
+RDHL.US,D,20191217,000000,6040,6071.8,5920,5920,140.679,0
+RDHL.US,D,20191218,000000,5950,5990,5880,5950,123.307,0
+RDHL.US,D,20191219,000000,5920,6080,5860,5930,138.775,0
+RDHL.US,D,20191220,000000,5890,5918.9,5710,5830,199.663,0
+RDHL.US,D,20191223,000000,5820,6235,5820,6100,192.729,0
+RDHL.US,D,20191224,000000,6090,6300,6085,6170,120.068,0
+RDHL.US,D,20191226,000000,6030,6470,6000.2,6400,238.851,0
+RDHL.US,D,20191227,000000,6460,6480,6050,6050,121.178,0
+RDHL.US,D,20191230,000000,6050,6140,5899.9,5970,137.452,0
+RDHL.US,D,20191231,000000,5900,6195,5900,6070,104.282,0
+RDHL.US,D,20200102,000000,6210,6261.2,5960,6060,133.775,0
+RDHL.US,D,20200103,000000,6000,6070.1,5870,5940,139.667,0
+RDHL.US,D,20200106,000000,5989.7,6200,5870,6140,154.869,0
+RDHL.US,D,20200107,000000,6070,6210,6045.4,6170,101.251,0
+RDHL.US,D,20200108,000000,6220,6220,6000,6030,102.423,0
+RDHL.US,D,20200109,000000,6080,6091,5960,6030,126.487,0
+RDHL.US,D,20200110,000000,5950,6145,5950,6090,149.128,0
+RDHL.US,D,20200113,000000,6000,6120.2,5970,6020,112.918,0
+RDHL.US,D,20200114,000000,5980,6100,5920,5920,107.607,0
+RDHL.US,D,20200115,000000,5920,6025,5900,5940,106.513,0
+RDHL.US,D,20200116,000000,5920,6060,5920,6050,952.554,0
+RDHL.US,D,20200117,000000,6080,6380,6060,6130,279.752,0
+RDHL.US,D,20200121,000000,6060,6090,5960,6010,173.462,0
+RDHL.US,D,20200122,000000,6010,6080,5900,5980,150.773,0
+RDHL.US,D,20200123,000000,5960,6050,5860,5930,112.406,0
+RDHL.US,D,20200124,000000,5910,6008.9,5910,5960,268.624,0
+RDHL.US,D,20200127,000000,5840,6040,5800,5880,274.401,0
+RDHL.US,D,20200128,000000,5850,5950,5510,5720,525.548,0
+RDHL.US,D,20200129,000000,5740,5800.6,5630,5650,130.721,0
+RDHL.US,D,20200130,000000,5630,5760,5330,5420,239.957,0
+RDHL.US,D,20200131,000000,5420,5590,5280,5290,200.887,0
+RDHL.US,D,20200203,000000,5270,5380,5170,5250,136.132,0
+RDHL.US,D,20200204,000000,5250,5470,5223.3,5300,119.436,0
+RDHL.US,D,20200205,000000,5380,5715,5350,5610,238.621,0
+RDHL.US,D,20200206,000000,5490,5630,5040,5060,466.857,0
+RDHL.US,D,20200207,000000,5080,5215,4893.1,5010,356.274,0
+RDHL.US,D,20200210,000000,5000,5100,4940,4940,207.937,0
+RDHL.US,D,20200211,000000,4940,5080,4900,4980,123.371,0
+RDHL.US,D,20200212,000000,5040,5080,4860,4890,141.762,0
+RDHL.US,D,20200213,000000,4950,4980,4865,4920,104.215,0
+RDHL.US,D,20200214,000000,4940,5050,4930,5000,137.063,0
+RDHL.US,D,20200218,000000,5060,5090,4880,4940,146.689,0
+RDHL.US,D,20200219,000000,4960,5050,4900,5030,98.8,0
+RDHL.US,D,20200220,000000,5040,5190,4980,5040,137.113,0
+RDHL.US,D,20200221,000000,5060,5074.8,4860.6,4900,129.034,0
+RDHL.US,D,20200224,000000,4850,4850,4600,4700,205.52,0
+RDHL.US,D,20200225,000000,4900,5070,4500,4520,566.778,0
+RDHL.US,D,20200226,000000,4550,4820,4390,4690,399.405,0
+RDHL.US,D,20200227,000000,4650,4650,4050,4050,300.193,0
+RDHL.US,D,20200228,000000,3900,4190.7,3810,4130,416.872,0
+RDHL.US,D,20200302,000000,4262.4,4376.5,4090,4290,210.401,0
+RDHL.US,D,20200303,000000,4360,4414.5,4170,4320,152.177,0
+RDHL.US,D,20200304,000000,4490,4820,4450,4450,355.106,0
+RDHL.US,D,20200305,000000,4530,4781.1,4390.4,4730,287.563,0
+RDHL.US,D,20200306,000000,4680,4800,4490,4710,174.012,0
+RDHL.US,D,20200309,000000,4600,4623,4210,4220,167.844,0
+RDHL.US,D,20200310,000000,4370,4550,4220,4350,187.944,0
+RDHL.US,D,20200311,000000,4500,4660,3910,3990,349.735,0
+RDHL.US,D,20200312,000000,3750,3850,3500,3510,406.047,0
+RDHL.US,D,20200313,000000,3840,4470,3825,4350,351.832,0
+RDHL.US,D,20200316,000000,3900,4970,3810,4190,393.324,0
+RDHL.US,D,20200317,000000,4300,4400,3820,3940,302.169,0
+RDHL.US,D,20200318,000000,3820,3953.8,3262.1,3540,276.465,0
+RDHL.US,D,20200319,000000,4060,5120,3500,4050,817.921,0
+RDHL.US,D,20200320,000000,3960,4260,3760,3930,236.83,0
+RDHL.US,D,20200323,000000,4040,4290,3850,4220,85.177,0
+RDHL.US,D,20200324,000000,4290,4510,4260,4270,85.88,0
+RDHL.US,D,20200325,000000,4350,4580,3960,4280,102.552,0
+RDHL.US,D,20200326,000000,4500,4670,4210,4430,174.289,0
+RDHL.US,D,20200327,000000,4300,4600,4200,4210,95.879,0
+RDHL.US,D,20200330,000000,4220,4540,4220,4370,111.303,0
+RDHL.US,D,20200331,000000,4340,4640,4280,4530,139.617,0
+RDHL.US,D,20200401,000000,4410,4630,4410,4600,96.375,0
+RDHL.US,D,20200402,000000,4660,5270,4640,5180,324.665,0
+RDHL.US,D,20200403,000000,5220,5220,4670,4760,166.294,0
+RDHL.US,D,20200406,000000,5900,6300,5340.3,5600,1833.357,0
+RDHL.US,D,20200407,000000,5960,6300,5790,6100,651.238,0
+RDHL.US,D,20200408,000000,6340,6480,6030,6160,535.894,0
+RDHL.US,D,20200409,000000,6390,6390,5790,6050,384.078,0
+RDHL.US,D,20200413,000000,6510,6980,6340,6880,529.688,0
+RDHL.US,D,20200414,000000,8000,8240,7350,7510,1759.268,0
+RDHL.US,D,20200415,000000,7400,7500,6990,7460,570.888,0
+RDHL.US,D,20200416,000000,7900,7900,7020,7110,570.686,0
+RDHL.US,D,20200417,000000,7010,7020,5930.1,6330,1433.603,0
+RDHL.US,D,20200420,000000,6700,7370,6660,7160,847.133,0
+RDHL.US,D,20200421,000000,7100,7250,6750,6830,414.114,0
+RDHL.US,D,20200422,000000,7130,7150,6815,6920,247.535,0
+RDHL.US,D,20200423,000000,6950,7660,6510,7610,1359.225,0
+RDHL.US,D,20200424,000000,7900,8000,7580,7600,790.65,0
+RDHL.US,D,20200427,000000,8410,8820,8150,8600,1814.496,0
+RDHL.US,D,20200428,000000,9000,9120,7500,7660,1278.658,0
+RDHL.US,D,20200429,000000,7820,7960,7360,7930,677.221,0
+RDHL.US,D,20200430,000000,7900,7940,6880,7180,706.463,0
+RDHL.US,D,20200501,000000,7100,7170,6500,6700,472.376,0
+RDHL.US,D,20200504,000000,6820,7130,6610,6840,353.448,0
+RDHL.US,D,20200505,000000,7090,7090,6502.3,6640,344.607,0
+RDHL.US,D,20200506,000000,6650,6730.4,6340,6550,375.127,0
+RDHL.US,D,20200507,000000,6610,6690,6280,6540,240.784,0
+RDHL.US,D,20200508,000000,7010,7240,6720,6900,638.779,0
+RDHL.US,D,20200511,000000,6830,7290,6590,7240,352.766,0
+RDHL.US,D,20200512,000000,7400,7480,7040,7290,335.952,0
+RDHL.US,D,20200513,000000,7280,7400,6585,7060,292.575,0
+RDHL.US,D,20200514,000000,6920,6930,6610,6790,231.321,0
+RDHL.US,D,20200515,000000,6770,6780,6524.9,6720,258.603,0
+RDHL.US,D,20200518,000000,6980,6980,6600,6910,278.716,0
+RDHL.US,D,20200519,000000,6880,7270,6760,7150,219.383,0
+RDHL.US,D,20200520,000000,7300,7390,7020,7260,516.829,0
+RDHL.US,D,20200521,000000,7130,7230,6825,7090,210.178,0
+RDHL.US,D,20200522,000000,7130,7525,7021.9,7360,285.038,0
+RDHL.US,D,20200526,000000,7590,7600,7090,7180,396.892,0
+RDHL.US,D,20200527,000000,7050,7120,6500,7000,433.868,0
+RDHL.US,D,20200528,000000,6860,7050,6530,6950,389.744,0
+RDHL.US,D,20200529,000000,7000,7180,6800,7120,179.395,0
+RDHL.US,D,20200601,000000,7000,7200,6930,7090,183.544,0
+RDHL.US,D,20200602,000000,7060,7200,6860,7140,193.621,0
+RDHL.US,D,20200603,000000,7110,7150,6830,6970,188.428,0
+RDHL.US,D,20200604,000000,6860,7040,6740,6930,147.336,0
+RDHL.US,D,20200605,000000,6930,7010,6600,6820,350.653,0
+RDHL.US,D,20200608,000000,6970,7190,6842,7030,284.311,0
+RDHL.US,D,20200609,000000,7040,7250,6870,7180,169.45,0
+RDHL.US,D,20200610,000000,7390,7700,7150,7650,529.805,0
+RDHL.US,D,20200611,000000,7510,7575,7160,7190,310.384,0
+RDHL.US,D,20200612,000000,7460,7460,6800,7040,244.083,0
+RDHL.US,D,20200615,000000,6950,7039.5,6800,6930,176.906,0
+RDHL.US,D,20200616,000000,7000,7000,6620,6940,280.102,0
+RDHL.US,D,20200617,000000,6800,6950,6730,6760,160.749,0
+RDHL.US,D,20200618,000000,6780,7270,6580,6640,557.424,0
+RDHL.US,D,20200619,000000,6680,6830,6600,6740,231.547,0
+RDHL.US,D,20200622,000000,6700,6780,6560,6720,124.572,0
+RDHL.US,D,20200623,000000,6770,6790,6440,6500,250.738,0
+RDHL.US,D,20200624,000000,6940,7050,6570,6830,377.649,0
+RDHL.US,D,20200625,000000,6800,7170,6750,7140,210.627,0
+RDHL.US,D,20200626,000000,7200,7360,7040,7360,267.645,0
+RDHL.US,D,20200629,000000,7350,7840,6810,7020,1852.188,0
+RDHL.US,D,20200630,000000,6960,6970,6580,6700,316.292,0
+RDHL.US,D,20200701,000000,6750,6850,6620,6810,179.536,0
+RDHL.US,D,20200702,000000,6840,7030,6730,6790,236.49,0
+RDHL.US,D,20200706,000000,6890,6992.5,6750,6920,245.675,0
+RDHL.US,D,20200707,000000,6960,7111,6760,7020,180.752,0
+RDHL.US,D,20200708,000000,7060,7180,6814,6970,170.033,0
+RDHL.US,D,20200709,000000,7000,7010,6800,6860,137.369,0
+RDHL.US,D,20200710,000000,6840,6868,6675,6750,138.526,0
+RDHL.US,D,20200713,000000,6750,6750,6290,6340,306.586,0
+RDHL.US,D,20200714,000000,6430,6480,6060,6380,275.463,0
+RDHL.US,D,20200715,000000,6190,6650,6190,6510,254.915,0
+RDHL.US,D,20200716,000000,6840,6980,6350,6700,432.324,0
+RDHL.US,D,20200717,000000,6650,7000,6460.1,6920,206.148,0
+RDHL.US,D,20200720,000000,6950,7170,6900,7120,306.752,0
+RDHL.US,D,20200721,000000,7170,7180,6940,7010,223.202,0
+RDHL.US,D,20200722,000000,7150,7150,6690,6800,272.624,0
+RDHL.US,D,20200723,000000,6810,6940,6500,6560,230.202,0
+RDHL.US,D,20200724,000000,6610,6960,6388,6820,264.087,0
+RDHL.US,D,20200727,000000,6960,7170,6720,6900,189.375,0
+RDHL.US,D,20200728,000000,6840,7150,6620,6680,263.63,0
+RDHL.US,D,20200729,000000,6680,6850,6600,6780,111.687,0
+RDHL.US,D,20200730,000000,6927.6,7550,6810,7550,808.518,0
+RDHL.US,D,20200731,000000,7730,8140,7250,7930,1194.304,0
+RDHL.US,D,20200803,000000,8000,8169.9,7510,7800,492.121,0
+RDHL.US,D,20200804,000000,7790,7790,7190,7410,409.554,0
+RDHL.US,D,20200805,000000,7360,7550,7220,7500,165.946,0
+RDHL.US,D,20200806,000000,7770,8030,7524.7,7990,317.703,0
+RDHL.US,D,20200807,000000,7990,9090,7880,8750,817.747,0
+RDHL.US,D,20200810,000000,9290,10170,9200,9770,1286.194,0
+RDHL.US,D,20200811,000000,9590,9940,8850,8970,875.829,0
+RDHL.US,D,20200812,000000,9070,9370,8670,9190,467.6,0
+RDHL.US,D,20200813,000000,9750,9750,8250,8370,922.013,0
+RDHL.US,D,20200814,000000,8370,8400,7770,7780,398.724,0
+RDHL.US,D,20200817,000000,7790,8400,7740,8310,347.225,0
+RDHL.US,D,20200818,000000,8300,8590,8160,8370,236.143,0
+RDHL.US,D,20200819,000000,8400,8478.3,8236.5,8370,128.737,0
+RDHL.US,D,20200820,000000,8370,8430,8070,8230,122.801,0
+RDHL.US,D,20200821,000000,8250,8250,7920,8050,199.849,0
+RDHL.US,D,20200824,000000,8150,8224,7500,7560,442.428,0
+RDHL.US,D,20200825,000000,7500,7540,7220,7250,347.359,0
+RDHL.US,D,20200826,000000,7230,7570,7220,7490,172.743,0
+RDHL.US,D,20200827,000000,7550,7970,7550,7630,194.533,0
+RDHL.US,D,20200828,000000,7560,8000,7560,7910,206.396,0
+RDHL.US,D,20200831,000000,8020,8300,7880,8260,282.406,0
+RDHL.US,D,20200901,000000,8300,8450,7720,7890,377.917,0
+RDHL.US,D,20200902,000000,7820,8100,7660,7920,254.959,0
+RDHL.US,D,20200903,000000,8010,8210,7716.5,7860,155.17,0
+RDHL.US,D,20200904,000000,7780,7960,7160,7440,291.914,0
+RDHL.US,D,20200908,000000,7880,8990,7505,8410,1242.931,0
+RDHL.US,D,20200909,000000,8530,9490,8401.2,9420,1017.911,0
+RDHL.US,D,20200910,000000,9450,10957.4,9450,10160,1300.078,0
+RDHL.US,D,20200911,000000,10620,10894.9,9780,9950,663.441,0
+RDHL.US,D,20200914,000000,10160,10480,9100,9520,519.205,0
+RDHL.US,D,20200915,000000,9680,10850,9540,10760,789.397,0
+RDHL.US,D,20200916,000000,10850,11350,10530,10830,539.79,0
+RDHL.US,D,20200917,000000,10700,11075,10360,10530,447.186,0
+RDHL.US,D,20200918,000000,11240,11240,10030,10560,242.137,0
+RDHL.US,D,20200921,000000,10500,10550,9740,10220,325.283,0
+RDHL.US,D,20200922,000000,10290,10560,10050,10460,206.824,0
+RDHL.US,D,20200923,000000,10540,10989.9,10310,10390,450.769,0
+RDHL.US,D,20200924,000000,10540,10540,9900,9980,243.818,0
+RDHL.US,D,20200925,000000,9810,10230,9740,10090,153.345,0
+RDHL.US,D,20200928,000000,10100,10160,9920,9980,129.915,0
+RDHL.US,D,20200929,000000,9980,10340,9930,10230,106.247,0
+RDHL.US,D,20200930,000000,10220,10619.7,10080,10220,182.662,0
+RDHL.US,D,20201001,000000,10180,10279,9944.2,10190,135.061,0
+RDHL.US,D,20201002,000000,10070,10270,9997,10170,99.91,0
+RDHL.US,D,20201005,000000,10170,10535,10170,10290,182.535,0
+RDHL.US,D,20201006,000000,10300,10300,9360,9450,333.799,0
+RDHL.US,D,20201007,000000,9510,9940,9400,9570,405.997,0
+RDHL.US,D,20201008,000000,9630,10055,9540,9710,218.887,0
+RDHL.US,D,20201009,000000,9860,10200,9800,9930,238.811,0
+RDHL.US,D,20201012,000000,10000,10270,9722.5,9960,219.101,0
+RDHL.US,D,20201013,000000,9930,10800,9930,10390,888.699,0
+RDHL.US,D,20201014,000000,10390,10394.2,9856.3,10080,352.645,0
+RDHL.US,D,20201015,000000,9900,10140,9820,10010,214.198,0
+RDHL.US,D,20201016,000000,10060,10220,10000,10140,142.752,0
+RDHL.US,D,20201019,000000,10410,10840,10240,10360,353.797,0
+RDHL.US,D,20201020,000000,10370,10415.4,9660,9820,264.291,0
+RDHL.US,D,20201021,000000,10000,10020,9260,9390,262.564,0
+RDHL.US,D,20201022,000000,9330,9680,9140,9580,226.773,0
+RDHL.US,D,20201023,000000,9580,9800,9390,9680,112.058,0
+RDHL.US,D,20201026,000000,9700,9880,9540,9810,244.447,0
+RDHL.US,D,20201027,000000,9830,9900,9680,9740,140.355,0
+RDHL.US,D,20201028,000000,9610,9739,8400,8510,448.652,0
+RDHL.US,D,20201029,000000,8600,8926.7,8408.4,8740,153.463,0
+RDHL.US,D,20201030,000000,8720,8833,8045,8360,222.24,0
+RDHL.US,D,20201102,000000,8310,8470,7960,8110,135.978,0
+RDHL.US,D,20201103,000000,8100,8380,8080,8250,78.029,0
+RDHL.US,D,20201104,000000,8420,8880,8300,8590,387.782,0
+RDHL.US,D,20201105,000000,8680,8900,8480,8720,168.342,0
+RDHL.US,D,20201106,000000,8660,8980,8570,8730,164.256,0
+RDHL.US,D,20201109,000000,8830,8830,7840,8000,425.552,0
+RDHL.US,D,20201110,000000,8000,8400,7910,8200,200.891,0
+RDHL.US,D,20201111,000000,8180,8380,8110,8220,151.523,0
+RDHL.US,D,20201112,000000,8030,8390,7740,7810,345.321,0
+RDHL.US,D,20201113,000000,7790,8340,7780,8190,227.938,0
+RDHL.US,D,20201116,000000,8190,8379.9,7884,8040,313.023,0
+RDHL.US,D,20201117,000000,8210,8300,7920,8100,287.637,0
+RDHL.US,D,20201118,000000,8060,8199.3,7870,7900,176.963,0
+RDHL.US,D,20201119,000000,8300,8990,8300,8970,717.557,0
+RDHL.US,D,20201120,000000,9490,9490,8890,9000,554.567,0
+RDHL.US,D,20201123,000000,9340,9370,8740,8790,493.129,0
+RDHL.US,D,20201124,000000,8810,8810,8260,8370,301.868,0
+RDHL.US,D,20201125,000000,8320,8770,8320,8560,324.569,0
+RDHL.US,D,20201127,000000,8720,9000,8590,8850,291.682,0
+RDHL.US,D,20201130,000000,8960,9100,8801.5,8840,194.854,0
+RDHL.US,D,20201201,000000,9060,9100,8380,8590,309.666,0
+RDHL.US,D,20201202,000000,8620,8900,8410,8820,102.703,0
+RDHL.US,D,20201203,000000,8780,8879.9,8625,8630,126.234,0
+RDHL.US,D,20201204,000000,8640,8880,8600,8820,105.959,0
+RDHL.US,D,20201207,000000,8870,9000,8649.5,8660,132.151,0
+RDHL.US,D,20201208,000000,8790,8900,8651.3,8690,162.238,0
+RDHL.US,D,20201209,000000,8690,8880,8270.1,8420,253.757,0
+RDHL.US,D,20201210,000000,8400,8583.9,8200,8340,183.131,0
+RDHL.US,D,20201211,000000,8350,8410,8070,8080,166.934,0
+RDHL.US,D,20201214,000000,8570,8790,8375,8500,315.71,0
+RDHL.US,D,20201215,000000,8800,9030,8540,8890,449.206,0
+RDHL.US,D,20201216,000000,8910,9120,8740,9000,282.449,0
+RDHL.US,D,20201217,000000,9090,9120,8800,8860,217.217,0
+RDHL.US,D,20201218,000000,8830,8900,8540,8550,693.992,0
+RDHL.US,D,20201221,000000,8550,9130,8540,9010,251.632,0
+RDHL.US,D,20201222,000000,9060,9280,8950,9020,300.705,0
+RDHL.US,D,20201223,000000,9020,9990,9020,9830,432.016,0
+RDHL.US,D,20201224,000000,9890,9985.5,8920,9320,229.747,0
+RDHL.US,D,20201228,000000,9500,9750,9470,9530,143.755,0
+RDHL.US,D,20201229,000000,9560,9730,8750,8960,296.624,0
+RDHL.US,D,20201230,000000,8920,9020,8450,8560,208.667,0
+RDHL.US,D,20201231,000000,8640,9320,8020,8080,840.84,0
+RDHL.US,D,20210104,000000,8352.6,8460,8030.1,8170,229.499,0
+RDHL.US,D,20210105,000000,8120,8360.6,8010,8180,192.89,0
+RDHL.US,D,20210106,000000,8500,8500,8090,8180,226.648,0
+RDHL.US,D,20210107,000000,8370,8660,8190.9,8590,225.876,0
+RDHL.US,D,20210108,000000,8520,8649.9,8120,8400,181.28,0
+RDHL.US,D,20210111,000000,8240,8769.6,8200,8710,206.06,0
+RDHL.US,D,20210112,000000,7400,7790,6850,7520,2676.15,0
+RDHL.US,D,20210113,000000,7500,7620,7400,7550,417.034,0
+RDHL.US,D,20210114,000000,7600,7700,7300,7370,356.844,0
+RDHL.US,D,20210115,000000,7500,7700,7350,7430,424.379,0
+RDHL.US,D,20210119,000000,7600,7940,7500,7790,534.563,0
+RDHL.US,D,20210120,000000,7800,7890,7520,7765,278.849,0
+RDHL.US,D,20210121,000000,8000,8050,7660,7760,545.102,0
+RDHL.US,D,20210122,000000,7780,7800,7580,7640,219.87,0
+RDHL.US,D,20210125,000000,7740,8244.2,7680,7910,750.805,0
+RDHL.US,D,20210126,000000,8030,9170,8010,8360,1739.804,0
+RDHL.US,D,20210127,000000,9200,9900,8360,8700,3311.974,0
+RDHL.US,D,20210128,000000,8700,9090,8190.1,8820,902.262,0
+RDHL.US,D,20210129,000000,8950,9140,8290,8420,665.612,0
+RDHL.US,D,20210201,000000,8420,8590,7900.1,8270,563.44,0
+RDHL.US,D,20210202,000000,8200,8300,7810,8120,473.525,0
+RDHL.US,D,20210203,000000,8220,8470,7930,8260,506.104,0
+RDHL.US,D,20210204,000000,8230,8920,8230,8820,532.198,0
+RDHL.US,D,20210205,000000,8990,9050,8610,8730,397.086,0
+RDHL.US,D,20210208,000000,9320,9338.2,8900,9140,664.111,0
+RDHL.US,D,20210209,000000,9250,9620,9220,9300,489.867,0
+RDHL.US,D,20210210,000000,9600,9790,9020,9350,356.227,0
+RDHL.US,D,20210211,000000,9570,9830,9160,9440,325.041,0
+RDHL.US,D,20210212,000000,9440,9850,9200,9700,345.595,0
+RDHL.US,D,20210216,000000,10210,10990,9850,10400,1072.389,0
+RDHL.US,D,20210217,000000,10990,10990,10280,10840,456.018,0
+RDHL.US,D,20210218,000000,10990,11000,10130,10300,513.775,0
+RDHL.US,D,20210219,000000,10320,11210,10320,10910,495.015,0
+RDHL.US,D,20210222,000000,11300,11520,10420,11290,907.62,0
+RDHL.US,D,20210223,000000,10580,10870,9500,9790,883.403,0
+RDHL.US,D,20210224,000000,9950,10380,9937.8,10210,460.378,0
+RDHL.US,D,20210225,000000,10270,10450,9750,9940,422.806,0
+RDHL.US,D,20210226,000000,10020,10200,9300,9500,274.983,0
+RDHL.US,D,20210301,000000,9820,9930,9100,9230,563.321,0
+RDHL.US,D,20210302,000000,7770,8160,7710,7800,3352.093,0
+RDHL.US,D,20210303,000000,7930,7989.3,7550.1,7760,782.719,0
+RDHL.US,D,20210304,000000,7960,7960,7060,7500,954.035,0
+RDHL.US,D,20210305,000000,7740,7870,6930,7830,640.456,0
+RDHL.US,D,20210308,000000,7830,8050,7500,7620,362.859,0
+RDHL.US,D,20210309,000000,7720,7990,7700,7830,336.296,0
+RDHL.US,D,20210310,000000,7900,7980,7570,7580,254.509,0
+RDHL.US,D,20210311,000000,7580,8050,7580,8020,256.901,0
+RDHL.US,D,20210312,000000,7860,8020,7750,7900,210.854,0
+RDHL.US,D,20210315,000000,8050,8155,7886,7980,341.58,0
+RDHL.US,D,20210316,000000,8100,8310,7840,8020,620.035,0
+RDHL.US,D,20210317,000000,8020,8100,7670,7920,226.689,0
+RDHL.US,D,20210318,000000,7730,7790,7340,7430,647.342,0
+RDHL.US,D,20210319,000000,7510,7700,7350,7520,319.404,0
+RDHL.US,D,20210322,000000,7680,7819.7,7480,7680,415.245,0
+RDHL.US,D,20210323,000000,7620,7640,7355.5,7460,228.65,0
+RDHL.US,D,20210324,000000,7450,7450,7050,7110,523.846,0
+RDHL.US,D,20210325,000000,7000,7190,6895,6980,377.898,0
+RDHL.US,D,20210326,000000,7260,7510,7040,7300,426.522,0
+RDHL.US,D,20210329,000000,7770,7770,7130,7200,492.622,0
+RDHL.US,D,20210330,000000,7200,7200,6960,7150,233.442,0
+RDHL.US,D,20210331,000000,7240,7490,7150,7320,157.878,0
+RDHL.US,D,20210401,000000,7410,7600,7320.1,7510,110.42,0
+RDHL.US,D,20210405,000000,7524.3,7530,7150,7190,236.382,0
+RDHL.US,D,20210406,000000,7150,7270,7020,7150,186.574,0
+RDHL.US,D,20210407,000000,7150,7160,6720,6770,394.57,0
+RDHL.US,D,20210408,000000,6810,6950,6610,6710,269.52,0
+RDHL.US,D,20210409,000000,6670,7390,6600,7310,318.254,0
+RDHL.US,D,20210412,000000,7370,7370,6950,7000,288.694,0
+RDHL.US,D,20210413,000000,7000,7260,7000,7160,308.96,0
+RDHL.US,D,20210414,000000,7110,7350,7070,7080,228.996,0
+RDHL.US,D,20210415,000000,7020,7380,6900,7380,328.36,0
+RDHL.US,D,20210416,000000,7310,7310,6950,7100,300.854,0
+RDHL.US,D,20210419,000000,7080,7160,6640,6780,413.058,0
+RDHL.US,D,20210420,000000,6720,6820,6510,6580,335.203,0
+RDHL.US,D,20210421,000000,6510,6940,6420,6870,229.186,0
+RDHL.US,D,20210422,000000,6930,7080,6710,6930,182.64,0
+RDHL.US,D,20210423,000000,7000,7150,6940,7060,119.84,0
+RDHL.US,D,20210426,000000,7100,7140,6980,7050,205.398,0
+RDHL.US,D,20210427,000000,7110,7163.3,6960,7030,129.875,0
+RDHL.US,D,20210428,000000,7000,7150,6910,7080,118.009,0
+RDHL.US,D,20210429,000000,7180,7200,6840,6970,176.169,0
+RDHL.US,D,20210430,000000,7030,7120,6810,6820,93.791,0
+RDHL.US,D,20210503,000000,6830,6930,6450,6690,348.212,0
+RDHL.US,D,20210504,000000,6670,6690,6330,6350,237.462,0
+RDHL.US,D,20210505,000000,6350,6650,6300,6410,207.662,0
+RDHL.US,D,20210506,000000,6360,6440,6060,6130,252.524,0
+RDHL.US,D,20210507,000000,6270,6420,6140,6260,152.869,0
+RDHL.US,D,20210510,000000,6210,6210,6000,6040,175.83,0
+RDHL.US,D,20210511,000000,6000,6200,5910,6080,197.591,0
+RDHL.US,D,20210512,000000,6010,6190,6000,6110,101.527,0
+RDHL.US,D,20210513,000000,6140,6200,5950,5980,147.525,0
+RDHL.US,D,20210514,000000,6010,6330,5960,6220,141.288,0
+RDHL.US,D,20210517,000000,6210,6320,6080,6310,86.962,0
+RDHL.US,D,20210518,000000,6700,6890,6520.1,6660,443.583,0
+RDHL.US,D,20210519,000000,6550,6790,6550,6750,152.209,0
+RDHL.US,D,20210520,000000,6760,6970,6690,6940,212.05,0
+RDHL.US,D,20210521,000000,6980,7140,6810,7050,176.862,0
+RDHL.US,D,20210524,000000,7120,7140,6780,6850,108.822,0
+RDHL.US,D,20210525,000000,6790,6950,6660,6690,126.46,0
+RDHL.US,D,20210526,000000,7000,7100,6845,7050,784.986,0
+RDHL.US,D,20210527,000000,7100,7220,7010,7140,653.236,0
+RDHL.US,D,20210528,000000,7170,7390,7136.4,7250,1020.144,0
+RDHL.US,D,20210601,000000,7450,7470,7226.1,7290,394.851,0
+RDHL.US,D,20210602,000000,7320,7380,7200,7220,364.698,0
+RDHL.US,D,20210603,000000,7310,7310,6800,6950,437.249,0
+RDHL.US,D,20210604,000000,7000,7110,6906.8,7070,162.27,0
+RDHL.US,D,20210607,000000,7110,7450,7070,7350,336.23,0
+RDHL.US,D,20210608,000000,7460,7460,7130,7310,209.564,0
+RDHL.US,D,20210609,000000,7360,7650,7360,7430,314.097,0
+RDHL.US,D,20210610,000000,7410,7480,7050,7280,244.767,0
+RDHL.US,D,20210611,000000,7300,7370,7211.4,7320,103.713,0
+RDHL.US,D,20210614,000000,7360,7360,7200,7210,131.144,0
+RDHL.US,D,20210615,000000,7250,7260,7010,7170,188.038,0
+RDHL.US,D,20210616,000000,7110,7210.9,7020,7100,197.973,0
+RDHL.US,D,20210617,000000,7090,7199.9,6960,6960,257.892,0
+RDHL.US,D,20210618,000000,6960,7036,6700,6970,384.752,0
+RDHL.US,D,20210621,000000,7000,7110,6870,6920,252.59,0
+RDHL.US,D,20210622,000000,6910,6930,6680,6860,234.975,0
+RDHL.US,D,20210623,000000,6910,7060,6860,7020,164.618,0
+RDHL.US,D,20210624,000000,7030,7140,6950,7000,153.36,0
+RDHL.US,D,20210625,000000,6970,7076.5,6960,6970,127.889,0
+RDHL.US,D,20210628,000000,7130,7130,6910,7030,162.663,0
+RDHL.US,D,20210629,000000,7040,7150,6902.8,7000,176.79,0
+RDHL.US,D,20210630,000000,6990,7050,6810,6880,176.926,0
+RDHL.US,D,20210701,000000,6850,7130,6850,7130,173.932,0
+RDHL.US,D,20210702,000000,7120,7120,6950,6980,184.751,0
+RDHL.US,D,20210706,000000,6950,7000,6650,6900,256.592,0
+RDHL.US,D,20210707,000000,6880,6900,6380,6420,313.543,0
+RDHL.US,D,20210708,000000,6360,6520,6200,6290,302.685,0
+RDHL.US,D,20210709,000000,6300,6560,6230,6520,258.18,0
+RDHL.US,D,20210712,000000,6480,6680,6350,6640,294.311,0
+RDHL.US,D,20210713,000000,6610,6849.9,6440,6500,263.361,0
+RDHL.US,D,20210714,000000,6570,6575,6200,6220,266.941,0
+RDHL.US,D,20210715,000000,6466.5,6466.5,5970,5970,949.138,0
+RDHL.US,D,20210716,000000,5900,6220,5900,5970,235.225,0
+RDHL.US,D,20210719,000000,6040,6490,6030,6260,720.643,0
+RDHL.US,D,20210720,000000,6370,6950,6322.5,6940,471.391,0
+RDHL.US,D,20210721,000000,6950,7260,6820,7190,516.671,0
+RDHL.US,D,20210722,000000,7260,7284,6931,7110,373.221,0
+RDHL.US,D,20210723,000000,7090,7120,6810,6930,221.143,0
+RDHL.US,D,20210726,000000,6860,6860,6600,6620,181.156,0
+RDHL.US,D,20210727,000000,6610,6610,6300,6330,202.343,0
+RDHL.US,D,20210728,000000,6290,6660,6290,6610,167.676,0
+RDHL.US,D,20210729,000000,6660,6750,6520,6600,148.132,0
+RDHL.US,D,20210730,000000,6525,6580,6260,6440,223.246,0
+RDHL.US,D,20210802,000000,6430,6610,6420,6550,109.673,0
+RDHL.US,D,20210803,000000,6700,6700,6460,6630,141.32,0
+RDHL.US,D,20210804,000000,6790,7100,6700,6990,306.986,0
+RDHL.US,D,20210805,000000,6980,7190,6970.1,7100,334.122,0
+RDHL.US,D,20210806,000000,7110,7200,7020,7130,331.761,0
+RDHL.US,D,20210809,000000,7200,7500,7170,7500,524.12,0
+RDHL.US,D,20210810,000000,7420,7420,7110,7160,389.561,0
+RDHL.US,D,20210811,000000,7170,7240,7030,7120,168.567,0
+RDHL.US,D,20210812,000000,7300,7360,7070,7270,204.481,0
+RDHL.US,D,20210813,000000,7250,7300,7080,7100,279.332,0
+RDHL.US,D,20210816,000000,7200,7200,6810,6970,416.259,0
+RDHL.US,D,20210817,000000,6950,7190,6860,6910,370.101,0
+RDHL.US,D,20210818,000000,6950,6953.7,6800,6850,217.63,0
+RDHL.US,D,20210819,000000,6780,6850,6560,6600,231.795,0
+RDHL.US,D,20210820,000000,6600,6890,6520,6880,206.054,0
+RDHL.US,D,20210823,000000,6940,7110,6920,7090,321.665,0
+RDHL.US,D,20210824,000000,7120,7650,7000,7590,600.402,0
+RDHL.US,D,20210825,000000,7560,7560,7100,7180,393.079,0
+RDHL.US,D,20210826,000000,7500,7750,6880,7290,2906.98,0
+RDHL.US,D,20210827,000000,7420,7990,7420,7760,1279.312,0
+RDHL.US,D,20210830,000000,7913.4,8620,7810,8590,1494.502,0
+RDHL.US,D,20210831,000000,9040,11180,9040,10100,9855.699,0
+RDHL.US,D,20210901,000000,9831.4,10450,9260,10360,2369.907,0
+RDHL.US,D,20210902,000000,10240,10616.6,9800,10010,1199.247,0
+RDHL.US,D,20210903,000000,9840,10250,9410,9490,1226.626,0
+RDHL.US,D,20210907,000000,9490,9720,9410,9550,1205.49,0
+RDHL.US,D,20210908,000000,9400,9468.1,8740,8820,679.988,0
+RDHL.US,D,20210909,000000,8708.8,8920,8550,8860,753.103,0
+RDHL.US,D,20210910,000000,8910,9020,7970,8080,765.71,0
+RDHL.US,D,20210913,000000,8020,8055.9,7322,7380,1155.742,0
+RDHL.US,D,20210914,000000,4950,5300,4650,4970,7241.662,0
+RDHL.US,D,20210915,000000,5050,5090,4800,4860,1502.899,0
+RDHL.US,D,20210916,000000,4900,4930,4650,4820,955.144,0
+RDHL.US,D,20210917,000000,4810,4910,4730,4890,552.503,0
+RDHL.US,D,20210920,000000,4750,4910,4480,4550,908.953,0
+RDHL.US,D,20210921,000000,4610,4870,4600,4810,547.563,0
+RDHL.US,D,20210922,000000,4860,4868.2,4610,4750,418.945,0
+RDHL.US,D,20210923,000000,4730,4980,4711.5,4940,739.575,0
+RDHL.US,D,20210924,000000,4810,5110,4780,4990,607.143,0
+RDHL.US,D,20210927,000000,4930,5150,4930,5140,1048.04,0
+RDHL.US,D,20210928,000000,5200,5200,4790,4820,596.686,0
+RDHL.US,D,20210929,000000,4850,4960,4540,4560,611.217,0
+RDHL.US,D,20210930,000000,4600,4629.9,4140,4580,348.012,0
+RDHL.US,D,20211001,000000,4580.7,4580.7,4320,4370,545.605,0
+RDHL.US,D,20211004,000000,5354.8,5390,4630,4880,8813.782,0
+RDHL.US,D,20211005,000000,4910,4980,4600.1,4700,1266.86,0
+RDHL.US,D,20211006,000000,4750,4750,4480,4690,711.549,0
+RDHL.US,D,20211007,000000,4760,5094.1,4670,4890,1050.567,0
+RDHL.US,D,20211008,000000,4865.6,4980,4717.6,4900,518.55,0
+RDHL.US,D,20211011,000000,4830,4900,4690,4750,379.266,0
+RDHL.US,D,20211012,000000,4710,4800,4670,4690,332.545,0
+RDHL.US,D,20211013,000000,4700,4880,4680,4820,397.56,0
+RDHL.US,D,20211014,000000,4820,5020,4750,4960,401.832,0
+RDHL.US,D,20211015,000000,4950,4990,4840,4890,267.342,0
+RDHL.US,D,20211018,000000,4860,4900,4780,4870,429.807,0
+RDHL.US,D,20211019,000000,4990,5980,4915,5510,3904.868,0
+RDHL.US,D,20211020,000000,5510,6090,5440.1,5830,2086.177,0
+RDHL.US,D,20211021,000000,5850,6500,5670,5710,1353.945,0
+RDHL.US,D,20211022,000000,5689.9,5860,5580.1,5820,479.035,0
+RDHL.US,D,20211025,000000,5900,6100,5700,5850,646.324,0
+RDHL.US,D,20211026,000000,5800,5886.8,5090,5550,797.031,0
+RDHL.US,D,20211027,000000,5500,5570,5330,5430,310.244,0
+RDHL.US,D,20211028,000000,5370,5570,5250,5400,484.535,0
+RDHL.US,D,20211029,000000,5530,5570,5350,5440,272.914,0
+RDHL.US,D,20211101,000000,5350,5490,5250,5300,337.037,0
+RDHL.US,D,20211102,000000,5370,5375,5121,5350,341.005,0
+RDHL.US,D,20211103,000000,5340,5680,5320,5630,431.587,0
+RDHL.US,D,20211104,000000,5650,5770,5500,5660,309.515,0
+RDHL.US,D,20211105,000000,5100,5400,4951,5070,893.787,0
+RDHL.US,D,20211108,000000,5110,5240,5060,5100,315.656,0
+RDHL.US,D,20211109,000000,5100,5160,4950.4,5100,227.44,0
+RDHL.US,D,20211110,000000,5090,5130,4910,5000,296.32,0
+RDHL.US,D,20211111,000000,5040,5100,4920,4930,222.095,0
+RDHL.US,D,20211112,000000,4990,4990,4800,4900,332.99,0
+RDHL.US,D,20211115,000000,4910,4920,4320,4540,850.402,0
+RDHL.US,D,20211116,000000,4510,4567.4,4280,4290,737.153,0
+RDHL.US,D,20211117,000000,4300,4530,3930,4060,1265.99,0
+RDHL.US,D,20211118,000000,4100,4180,3830,3880,652.136,0
+RDHL.US,D,20211119,000000,2620,3000,2600,2830,4233.692,0
+RDHL.US,D,20211122,000000,2990,2990,2720,2730,1498.865,0
+RDHL.US,D,20211123,000000,2770,2790,2570,2720,1018.702,0
+RDHL.US,D,20211124,000000,2820,3037.8,2710,2850,1084.354,0
+RDHL.US,D,20211126,000000,2980,3010,2800,3000,525.752,0
+RDHL.US,D,20211129,000000,3110,3150,2700,2800,1340.248,0
+RDHL.US,D,20211130,000000,2920,2960,2730,2920,1087.446,0
+RDHL.US,D,20211201,000000,3040,3080,2710,2720,1234.557,0
+RDHL.US,D,20211202,000000,2710,2940,2660,2740,890.093,0
+RDHL.US,D,20211203,000000,2760,2810,2470,2550,757.646,0
+RDHL.US,D,20211206,000000,2590,2700,2510,2650,783.106,0
+RDHL.US,D,20211207,000000,2700,2980,2660,2960,870.931,0
+RDHL.US,D,20211208,000000,3090,3370,2880,3190,1167.339,0
+RDHL.US,D,20211209,000000,3250,3320,3060,3180,2262.484,0
+RDHL.US,D,20211210,000000,3140,3210,2770,2810,1142.624,0
+RDHL.US,D,20211213,000000,2840,2885,2700,2860,660.115,0
+RDHL.US,D,20211214,000000,2865,2870,2670,2690,528.756,0
+RDHL.US,D,20211215,000000,2710,2845,2590,2810,685.752,0
+RDHL.US,D,20211216,000000,2720,2825,2610,2650,903.75,0
+RDHL.US,D,20211217,000000,2680,2730,2580,2650,515.914,0
+RDHL.US,D,20211220,000000,2530,2670,2530,2640,466.197,0
+RDHL.US,D,20211221,000000,2650,2690,2460,2520,781.831,0
+RDHL.US,D,20211222,000000,2532.8,2610,2500,2580,324.017,0
+RDHL.US,D,20211223,000000,2580,2660,2510,2640,572.245,0
+RDHL.US,D,20211227,000000,2630,2647.9,2510,2530,622.902,0
+RDHL.US,D,20211228,000000,2540,2575,2315,2320,1133.173,0
+RDHL.US,D,20211229,000000,2350,2450,2240,2310,1115.078,0
+RDHL.US,D,20211230,000000,2315,2780,2300,2670,1201.509,0
+RDHL.US,D,20211231,000000,2580,2690,2535,2580,561.049,0
+RDHL.US,D,20220103,000000,2610,2850,2542.4,2780,458.885,0
+RDHL.US,D,20220104,000000,2750,2780,2575,2670,366.451,0
+RDHL.US,D,20220105,000000,2660,2705,2440,2450,366.096,0
+RDHL.US,D,20220106,000000,2470,2550,2370,2450,379.119,0
+RDHL.US,D,20220107,000000,2450,2650,2450,2550,438.47,0
+RDHL.US,D,20220110,000000,2560,2560,2400,2500,340.773,0
+RDHL.US,D,20220111,000000,2460,2550,2440,2500,276.211,0
+RDHL.US,D,20220112,000000,2490,2520,2340,2440,329.043,0
+RDHL.US,D,20220113,000000,2460,2610,2380,2400,1617.099,0
+RDHL.US,D,20220114,000000,2490.9,2490.9,2330,2470,403.797,0
+RDHL.US,D,20220118,000000,2440,2710,2370,2580,568.348,0
+RDHL.US,D,20220119,000000,2620,2790,2530,2770,543.298,0
+RDHL.US,D,20220120,000000,2810,2900,2700,2900,1089.625,0
+RDHL.US,D,20220121,000000,2900,2950,2600,2610,548.159,0
+RDHL.US,D,20220124,000000,2460,2520,2250,2400,582.622,0
+RDHL.US,D,20220125,000000,2400,2469.9,2320,2390,268.394,0
+RDHL.US,D,20220126,000000,2450,2460,2330,2350,250.015,0
+RDHL.US,D,20220127,000000,2350,2420,2220,2230,367.734,0
+RDHL.US,D,20220128,000000,2290,2460,2250,2410,421.056,0
+RDHL.US,D,20220131,000000,2430,2640,2380,2630,314.895,0
+RDHL.US,D,20220201,000000,2630,2700,2560,2660,234.955,0
+RDHL.US,D,20220202,000000,2660,2660,2480,2520,161.778,0
+RDHL.US,D,20220203,000000,2580,2630,2470,2490,244.986,0
+RDHL.US,D,20220204,000000,2450,2550,2420,2530,178.908,0
+RDHL.US,D,20220207,000000,2510,2780,2360,2390,1313.253,0
+RDHL.US,D,20220208,000000,2430,2460,2300,2310,287.862,0
+RDHL.US,D,20220209,000000,2410,2630,2362.5,2630,563.228,0
+RDHL.US,D,20220210,000000,2530,2680,2461,2520,293.896,0
+RDHL.US,D,20220211,000000,2550,2610,2380,2410,155.862,0
+RDHL.US,D,20220214,000000,2380,2470,2380,2410,142.013,0
+RDHL.US,D,20220215,000000,2490,2520,2420.1,2500,217.336,0
+RDHL.US,D,20220216,000000,2450,2470.7,2370,2380,162.838,0
+RDHL.US,D,20220217,000000,2330,2400,2280,2300,288.143,0
+RDHL.US,D,20220218,000000,2340,2380,2260,2340,289.775,0
+RDHL.US,D,20220222,000000,2300,2360,2220,2270,320.278,0
+RDHL.US,D,20220223,000000,2260,2300,2120,2130,510.172,0
+RDHL.US,D,20220224,000000,2000,2140,1945,2140,335.482,0
+RDHL.US,D,20220225,000000,2110,2238.8,2110,2170,143.228,0
+RDHL.US,D,20220228,000000,2150,2250,2130,2190,146.209,0
+RDHL.US,D,20220301,000000,2200,2210,1950,1970,681.085,0
+RDHL.US,D,20220302,000000,1970,2130,1960,2010,588.761,0
+RDHL.US,D,20220303,000000,2020,2040,1850,1860,468.096,0
+RDHL.US,D,20220304,000000,1850,1899.9,1700,1730,370.207,0
+RDHL.US,D,20220307,000000,1700,1730,1670,1670,252.682,0
+RDHL.US,D,20220308,000000,1680,1770,1610,1720,332.923,0
+RDHL.US,D,20220309,000000,1790,1960,1760,1940,282.12,0
+RDHL.US,D,20220310,000000,1910,1970,1830,1850,107.898,0
+RDHL.US,D,20220311,000000,1880,1880,1700,1730,202.957,0
+RDHL.US,D,20220314,000000,1770,1770,1650,1670,207.19,0
+RDHL.US,D,20220315,000000,1650,1690,1600,1650,678.858,0
+RDHL.US,D,20220316,000000,1750,1830,1710,1830,398.374,0
+RDHL.US,D,20220317,000000,1830,2380,1830,2280,876.185,0
+RDHL.US,D,20220318,000000,2270,2589.5,2250,2570,1129.878,0
+RDHL.US,D,20220321,000000,2562,2640,2410,2540,549.445,0
+RDHL.US,D,20220322,000000,2500,2840,2470,2810,374.589,0
+RDHL.US,D,20220323,000000,2810,3270,2810,3120,833.093,0
+RDHL.US,D,20220324,000000,3100,3100,2800,2930,451.809,0
+RDHL.US,D,20220325,000000,2790,2890,2760,2800,216.46,0
+RDHL.US,D,20220328,000000,2820,2840,2540,2690,277.822,0
+RDHL.US,D,20220329,000000,2730,2850,2690,2740,164.185,0
+RDHL.US,D,20220330,000000,2740,2825,2600,2610,165.483,0
+RDHL.US,D,20220331,000000,2620,2670,2510,2520,192.169,0
+RDHL.US,D,20220401,000000,2540,2630,2490,2500,146.614,0
+RDHL.US,D,20220404,000000,2550,2650,2520,2580,190.245,0
+RDHL.US,D,20220405,000000,2590,2640,2500,2520,92.72,0
+RDHL.US,D,20220406,000000,2560,2590,2410,2560,153.072,0
+RDHL.US,D,20220407,000000,2510,2620,2390,2490,167.146,0
+RDHL.US,D,20220408,000000,2520,2520,2300,2340,202.183,0
+RDHL.US,D,20220411,000000,2260,2650,2060,2080,4217.728,0
+RDHL.US,D,20220412,000000,2050,2150,2000,2000,415.467,0
+RDHL.US,D,20220413,000000,2090,2100,1910,2050,441.68,0
+RDHL.US,D,20220414,000000,2040,2050,1960,2020,199.186,0
+RDHL.US,D,20220418,000000,2050,2078.6,1940,2020,206.876,0
+RDHL.US,D,20220419,000000,2130,2130,2010,2070,204.251,0
+RDHL.US,D,20220420,000000,2140,2180,2070,2140,187.605,0
+RDHL.US,D,20220421,000000,2130,2179.9,2040,2100,383.671,0
+RDHL.US,D,20220422,000000,2080,2110,1980,2030,177.145,0
+RDHL.US,D,20220425,000000,1970,2070,1910,1920,272.869,0
+RDHL.US,D,20220426,000000,1920,1940,1750,1780,244.745,0
+RDHL.US,D,20220427,000000,1780,1879.9,1700,1730,245.164,0
+RDHL.US,D,20220428,000000,1770,1830,1700,1800,122.59,0
+RDHL.US,D,20220429,000000,1800,1880,1640,1690,291.721,0
+RDHL.US,D,20220502,000000,1650,1690,1590,1630,258.464,0
+RDHL.US,D,20220503,000000,1620,1680,1600,1630,197.777,0
+RDHL.US,D,20220504,000000,1630,1690,1540,1660,214.714,0
+RDHL.US,D,20220505,000000,1630,1632.1,1550,1580,137.303,0
+RDHL.US,D,20220506,000000,1560,1600,1450,1480,486.431,0
+RDHL.US,D,20220509,000000,1370,1429.9,1060,1080,1179.234,0
+RDHL.US,D,20220510,000000,1150,1170,1050,1070,588.489,0
+RDHL.US,D,20220511,000000,1050,1080,920.3,940.1,603.694,0
+RDHL.US,D,20220512,000000,958.9,998.3,900,940,825.711,0
+RDHL.US,D,20220513,000000,958.1,1050,940,1020,383.245,0
+RDHL.US,D,20220516,000000,1050,1070,1020,1060,280.554,0
+RDHL.US,D,20220517,000000,1090,1150,1050,1150,289.027,0
+RDHL.US,D,20220518,000000,1230,1230,1050,1070,351.055,0
+RDHL.US,D,20220519,000000,1050,1130,1020,1050,362.952,0
+RDHL.US,D,20220520,000000,1130,1140,1000,1030,330.24,0
+RDHL.US,D,20220523,000000,1060,1060,992,1020,302.652,0
+RDHL.US,D,20220524,000000,1020,1020,930,950,364.872,0
+RDHL.US,D,20220525,000000,990,995.9,935,958.1,193.767,0
+RDHL.US,D,20220526,000000,980,1040,959.9,960,477.502,0
+RDHL.US,D,20220527,000000,1060,1070,987.5,1070,231.13,0
+RDHL.US,D,20220531,000000,1080,1150,1070,1120,339.669,0
+RDHL.US,D,20220601,000000,1120,1170,1030,1060,245.653,0
+RDHL.US,D,20220602,000000,1040,1090,1000,1090,215.792,0
+RDHL.US,D,20220603,000000,1080,1120,1040,1070,471.706,0
+RDHL.US,D,20220606,000000,1070,1086.8,990,1010,244.48,0
+RDHL.US,D,20220607,000000,1000,1030,984.1,1010,261.933,0
+RDHL.US,D,20220608,000000,1060,1060,990,1030,220.869,0
+RDHL.US,D,20220609,000000,1080,1080,959.8,970,215.978,0
+RDHL.US,D,20220610,000000,960.3,987,889,906.9,349.293,0
+RDHL.US,D,20220613,000000,880,880,784.4,798.6,423.801,0
+RDHL.US,D,20220614,000000,828.6,830,664.2,672,806.038,0
+RDHL.US,D,20220615,000000,690,716.3,630,641.6,1728.466,0
+RDHL.US,D,20220616,000000,662,681.8,620,630,566.373,0
+RDHL.US,D,20220617,000000,640,770,636,636,1813.156,0
+RDHL.US,D,20220621,000000,691,719.1,655,675.6,5129.071,0
+RDHL.US,D,20220622,000000,719.7,819.7,693,766.6,3848.393,0
+RDHL.US,D,20220623,000000,1020,1020,720,768.4,55729.892,0
+RDHL.US,D,20220624,000000,860,876.3,762,820,17154.047,0
+RDHL.US,D,20220627,000000,854.5,1030,830,1020,11862.481,0
+RDHL.US,D,20220628,000000,1020,1020,870,882.1,6323.592,0
+RDHL.US,D,20220629,000000,900,910,830,850.1,2406.96,0
+RDHL.US,D,20220630,000000,820.2,880,791.3,870,1365.677,0
+RDHL.US,D,20220701,000000,850,870,820,841.6,1066.021,0
+RDHL.US,D,20220705,000000,856.5,949.8,825.2,949.8,2508.948,0
+RDHL.US,D,20220706,000000,938,938,888.1,915,982.972,0
+RDHL.US,D,20220707,000000,920,930,910,926.9,1043.374,0
+RDHL.US,D,20220708,000000,910,990,910,980,1668.761,0
+RDHL.US,D,20220711,000000,1040,1230,1027.4,1060,26039.215,0
+RDHL.US,D,20220712,000000,1060,1070,970.1,1020,5538.806,0
+RDHL.US,D,20220713,000000,940,1020,930,1010,1588.609,0
+RDHL.US,D,20220714,000000,980,980.7,910,980,1371.79,0
+RDHL.US,D,20220715,000000,965.4,980,910,950,1372.924,0
+RDHL.US,D,20220718,000000,930,950,930,935,825.963,0
+RDHL.US,D,20220719,000000,930,979.1,920,979.1,949.082,0
+RDHL.US,D,20220720,000000,970,1000,930,947.8,1243.854,0
+RDHL.US,D,20220721,000000,950,960,896.7,896.7,1560.45,0
+RDHL.US,D,20220722,000000,900,920,840,868.9,1007.872,0
+RDHL.US,D,20220725,000000,875,875,830,837,833.097,0
+RDHL.US,D,20220726,000000,824.8,827.8,800,814.1,951.471,0
+RDHL.US,D,20220727,000000,830,839,810,817.7,480.978,0
+RDHL.US,D,20220728,000000,820,890,800,874.1,847.087,0
+RDHL.US,D,20220729,000000,880,885.05,850,870,503.174,0
+RDHL.US,D,20220801,000000,910,918.7,880.1,918.7,579.919,0
+RDHL.US,D,20220802,000000,930,930,910,910.2,900.281,0
+RDHL.US,D,20220803,000000,905,977.7,905,968.8,1607.178,0
+RDHL.US,D,20220804,000000,1010,1070,900,910.2,7533.672,0
+RDHL.US,D,20220805,000000,924.8,968.9,920,960,1080.901,0
+RDHL.US,D,20220808,000000,1010,1050,990,1030,1477.741,0
+RDHL.US,D,20220809,000000,980,1010,930,930.5,815.766,0
+RDHL.US,D,20220810,000000,950,1005,940,989.1,780.934,0
+RDHL.US,D,20220811,000000,990,1010,960,960,643.953,0
+RDHL.US,D,20220812,000000,970,1070,970,1060,1551.087,0
+RDHL.US,D,20220815,000000,1080,1080,995,1040,1408.75,0
+RDHL.US,D,20220816,000000,1040,1050,973.1,980.2,889.468,0
+RDHL.US,D,20220817,000000,1050,1120,1010,1070,4290.683,0
+RDHL.US,D,20220818,000000,1030,1040,1000,1020,1154.496,0
+RDHL.US,D,20220819,000000,1000,1020,980,982.4,1113.677,0
+RDHL.US,D,20220822,000000,960,983.8,930,931.5,878.849,0
+RDHL.US,D,20220823,000000,970,970,910,913.7,543.155,0
+RDHL.US,D,20220824,000000,940,1040,940,1020,1589.929,0
+RDHL.US,D,20220825,000000,1040,1040,1010,1030,1021.554,0
+RDHL.US,D,20220826,000000,1020,1030,960.1,1020,1167.617,0
+RDHL.US,D,20220829,000000,960,999.8,960,975.9,519.08,0
+RDHL.US,D,20220830,000000,954.4,959.9,894.8,924.6,832.144,0
+RDHL.US,D,20220831,000000,930,957.5,880,899.3,567.137,0
+RDHL.US,D,20220901,000000,860,870,820,869.9,969.322,0
+RDHL.US,D,20220902,000000,860,883.5,840,866.6,578.585,0
+RDHL.US,D,20220906,000000,877.5,889.9,840,851,597.897,0
+RDHL.US,D,20220907,000000,850,870,830,864.5,426.053,0
+RDHL.US,D,20220908,000000,860,860,840,860,427.794,0
+RDHL.US,D,20220909,000000,850,900,850,888.6,404.224,0
+RDHL.US,D,20220912,000000,880,899.5,855,874.8,450.756,0
+RDHL.US,D,20220913,000000,850,865.2,820,835.3,392.213,0
+RDHL.US,D,20220914,000000,831.1,850,830,834.8,369.482,0
+RDHL.US,D,20220915,000000,820,839.9,780,795,819.226,0
+RDHL.US,D,20220916,000000,745,760,710.6,730,1246.735,0
+RDHL.US,D,20220919,000000,690,702.7,640,675.1,853.14,0
+RDHL.US,D,20220920,000000,670,678.4,610,623.5,802.599,0
+RDHL.US,D,20220921,000000,640.8,650.8,602,609.9,1693.337,0
+RDHL.US,D,20220922,000000,638.8,640,611,627.1,653.561,0
+RDHL.US,D,20220923,000000,611,611,472.6,496.5,2237.827,0
+RDHL.US,D,20220926,000000,584.9,635.1,500,503.3,14736.226,0
+RDHL.US,D,20220927,000000,500,529.9,500,520,1563.546,0
+RDHL.US,D,20220928,000000,530,531.7,500.6,523.8,912,0
+RDHL.US,D,20220929,000000,520,523,481,487.8,1070.886,0
+RDHL.US,D,20220930,000000,494.8,510,481,502.5,1507.733,0
+RDHL.US,D,20221003,000000,530,550,485.9,508,1672.657,0
+RDHL.US,D,20221004,000000,505,550,503.3,550,1193.117,0
+RDHL.US,D,20221005,000000,540,630,540,624.5,1055.307,0
+RDHL.US,D,20221006,000000,659.8,670,590,613.3,4211.696,0
+RDHL.US,D,20221007,000000,610,619.7,540,547,985.966,0
+RDHL.US,D,20221010,000000,560,567.9,520,545,1122.263,0
+RDHL.US,D,20221011,000000,532,547.7,511,539.4,536.292,0
+RDHL.US,D,20221012,000000,520,542.5,510,528.5,801.95,0
+RDHL.US,D,20221013,000000,501.5,560,500.5,546.5,766.119,0
+RDHL.US,D,20221014,000000,579.5,580.7,510,518.8,844.951,0
+RDHL.US,D,20221017,000000,496,496.2,470.6,486.7,1679.604,0
+RDHL.US,D,20221018,000000,480.5,490,460.2,464,1211.507,0
+RDHL.US,D,20221019,000000,895,960,641.5,680,82781.43,0
+RDHL.US,D,20221020,000000,699,699,570,573.9,11739.069,0
+RDHL.US,D,20221021,000000,529.9,571.1,520.4,559,2496.996,0
+RDHL.US,D,20221024,000000,550.1,559.9,530,539,2394.354,0
+RDHL.US,D,20221025,000000,540,639.3,530,628.7,3515.689,0
+RDHL.US,D,20221026,000000,630,710,630,666.9,3365.035,0
+RDHL.US,D,20221027,000000,690,707.2,670,700,2087.063,0
+RDHL.US,D,20221028,000000,710,710,670,680,781.874,0
+RDHL.US,D,20221031,000000,670.5,696.2,651,695.9,743.767,0
+RDHL.US,D,20221101,000000,660,707.5,660,679,593.913,0
+RDHL.US,D,20221102,000000,676.7,680,630,661.8,1008.41,0
+RDHL.US,D,20221103,000000,630,650,627.5,640,448.639,0
+RDHL.US,D,20221104,000000,630,640,620.6,639.3,402.343,0
+RDHL.US,D,20221107,000000,622.1,640,610,629.8,490.521,0
+RDHL.US,D,20221108,000000,610.1,630,603.2,620,805.555,0
+RDHL.US,D,20221109,000000,614,630,581,615.7,539.03,0
+RDHL.US,D,20221110,000000,580.5,620,580.5,617,516.855,0
+RDHL.US,D,20221111,000000,470,557.9,450,535.9,6845.466,0
+RDHL.US,D,20221114,000000,595,600.3,540,550,5669.033,0
+RDHL.US,D,20221115,000000,540,562,540,548.2,899.387,0
+RDHL.US,D,20221116,000000,530,549.9,480,484.9,1567.677,0
+RDHL.US,D,20221117,000000,550,550,490,490.1,1975.129,0
+RDHL.US,D,20221118,000000,500,509.1,465,478,811.966,0
+RDHL.US,D,20221121,000000,490,490,460,465.3,776.823,0
+RDHL.US,D,20221122,000000,464.9,466,420.1,425.1,1221.481,0
+RDHL.US,D,20221123,000000,420,429.5,250.8,390,1855.309,0
+RDHL.US,D,20221125,000000,400,400,370,385.8,632.631,0
+RDHL.US,D,20221128,000000,390,400,370,375,622.57,0
+RDHL.US,D,20221129,000000,350,352,330,352,1581.674,0
+RDHL.US,D,20221130,000000,345.6,370,330,360,817.247,0
+RDHL.US,D,20221201,000000,358.3,380,350.2,365,1251.548,0
+RDHL.US,D,20221202,000000,254,283.4,253,265.7,8623.876,0
+RDHL.US,D,20221205,000000,270,272.8,261.1,267.1,1972.156,0
+RDHL.US,D,20221206,000000,264.9,264.9,240,240.1,4912.723,0
+RDHL.US,D,20221207,000000,233.8,236.8,220.2,228.2,1514.684,0
+RDHL.US,D,20221208,000000,221.5,244.9,212.5,224,2395.754,0
+RDHL.US,D,20221209,000000,213.1,228,210,216.5,1471.695,0
+RDHL.US,D,20221212,000000,210,216.5,200,203.4,1637.469,0
+RDHL.US,D,20221213,000000,210,210,190,197.2,2570.155,0
+RDHL.US,D,20221214,000000,201.7,201.7,194,200,1007.604,0
+RDHL.US,D,20221215,000000,194,199.4,181.5,191,1981.709,0
+RDHL.US,D,20221216,000000,187.5,190,170,170,2002.738,0
+RDHL.US,D,20221219,000000,178.5,178.5,160.2,169.3,1938.018,0
+RDHL.US,D,20221220,000000,169.9,170,161.6,170,1518.989,0
+RDHL.US,D,20221221,000000,161,170,161,164,948.905,0
+RDHL.US,D,20221222,000000,164,164,155,160.6,949.996,0
+RDHL.US,D,20221223,000000,162,164.899,152,158.5,940.155,0
+RDHL.US,D,20221227,000000,155,158.7,135.1,137.8,3005.075,0
+RDHL.US,D,20221228,000000,126,140,126,139.9,2094.962,0
+RDHL.US,D,20221229,000000,140.7,144.6,130.5,139.1,2397.565,0
+RDHL.US,D,20221230,000000,140,144.5,137.8,140.3,2502.814,0
+RDHL.US,D,20230103,000000,162.3,205,155.1,177,36506.533,0
+RDHL.US,D,20230104,000000,159,165.8,151,160.6,5863.434,0
+RDHL.US,D,20230105,000000,154.8,173,150.1,169.1,4294.854,0
+RDHL.US,D,20230106,000000,169,179.5,160,163.9,5639.598,0
+RDHL.US,D,20230109,000000,171,174,161.2,166,2793.889,0
+RDHL.US,D,20230110,000000,162.2,169,160,168.9,2156.513,0
+RDHL.US,D,20230111,000000,170,173,166,171.6,4068.262,0
+RDHL.US,D,20230112,000000,169.8,179.5,168.2,178.5,3875.144,0
+RDHL.US,D,20230113,000000,200.4,205.8,181.5,197.5,26617.504,0
+RDHL.US,D,20230117,000000,200,200,180,191.7,8101.81,0
+RDHL.US,D,20230118,000000,186.1,190,170.1,177,4000.22,0
+RDHL.US,D,20230119,000000,179.9,179.9,170,170.5,2363.129,0
+RDHL.US,D,20230120,000000,171.3,175,165.1,172.5,2059.019,0
+RDHL.US,D,20230123,000000,172.5,175,170,171,2284.292,0
+RDHL.US,D,20230124,000000,171.5,183,171.5,180,5093.199,0
+RDHL.US,D,20230125,000000,175,179.9,170,179.5,3522.365,0
+RDHL.US,D,20230126,000000,186,194,177,184.1,7762.527,0
+RDHL.US,D,20230127,000000,266.4,287.5,203.1,210.1,101119.217,0
+RDHL.US,D,20230130,000000,213.4,229.8,190,217.1,18339.525,0
+RDHL.US,D,20230131,000000,214.1,219.5,210,218,7031.226,0
+RDHL.US,D,20230201,000000,209.3,229.7,205.8,225,7007.887,0
+RDHL.US,D,20230202,000000,230,230,215.1,226,4458.358,0
+RDHL.US,D,20230203,000000,228.3,240,220,229.4,4679.887,0
+RDHL.US,D,20230206,000000,250,276,232,259,22919.024,0
+RDHL.US,D,20230207,000000,254.8,258,226,236,6548.228,0
+RDHL.US,D,20230208,000000,236.9,240,228.5,234.8,2606.848,0
+RDHL.US,D,20230209,000000,240,240,210,215,3340.349,0
+RDHL.US,D,20230210,000000,215.9,215.9,200,210,3340.263,0
+RDHL.US,D,20230213,000000,200.2,213,200.2,210,1581.828,0
+RDHL.US,D,20230214,000000,203.2,210,200,209.4,1746.04,0
+RDHL.US,D,20230215,000000,213,220,205,214,4349.677,0
+RDHL.US,D,20230216,000000,210,230,210,227,3437.97,0
+RDHL.US,D,20230217,000000,227,229,217,228.9,2765.766,0
+RDHL.US,D,20230221,000000,224,230,217.1,228,2648.38,0
+RDHL.US,D,20230222,000000,218,223.9,215,220,2751.453,0
+RDHL.US,D,20230223,000000,219,220,210,214.9,1541.9,0
+RDHL.US,D,20230224,000000,211.1,229.9,202.1,220.2,2350.652,0
+RDHL.US,D,20230227,000000,220,230,211,225,4560.609,0
+RDHL.US,D,20230228,000000,233.9,244,220,226.5,8101.45,0
+RDHL.US,D,20230301,000000,226.5,227,210,225,2533,0
+RDHL.US,D,20230302,000000,210,223.9,210,223.9,1327.946,0
+RDHL.US,D,20230303,000000,219.2,230.2,216.6,228.9,2332.204,0
+RDHL.US,D,20230306,000000,222.1,230,215.1,224.4,1487.321,0
+RDHL.US,D,20230307,000000,226,227.4,200,215,2477.066,0
+RDHL.US,D,20230308,000000,211.5,214.3,202,210,1463.683,0
+RDHL.US,D,20230309,000000,205.5,217,195,207.2,2276.565,0
+RDHL.US,D,20230310,000000,210,210,191.1,197.9,2224.236,0
+RDHL.US,D,20230313,000000,190,191,165,180.1,3269.67,0
+RDHL.US,D,20230314,000000,179.2,190,176,180,1248.981,0
+RDHL.US,D,20230315,000000,176.6,180,170,179,2254.22,0
+RDHL.US,D,20230316,000000,180,184.4,172,180,3401.379,0
+RDHL.US,D,20230317,000000,170,170,135,136.3,7170.697,0
+RDHL.US,D,20230320,000000,141,147.7,136.4,140.1,2738.196,0
+RDHL.US,D,20230321,000000,138,145,138,140.3,2626.71,0
+RDHL.US,D,20230322,000000,140,142,132.1,139.9,1586.892,0
+RDHL.US,D,20230323,000000,142.5,142.5,113.012,114,7477.96,0
+RDHL.US,D,20230324,000000,112.5,125,110.002,121.75,7069.8,0
+RDHL.US,D,20230327,000000,117.5,124.5,117.5,120.75,2591.12,0
+RDHL.US,D,20230328,000000,120.75,123.625,119.25,121,1448.48,0
+RDHL.US,D,20230329,000000,121,123,118.5,118.5,676.16,0
+RDHL.US,D,20230330,000000,107.5,113.75,105.77,111,3452.48,0
+RDHL.US,D,20230331,000000,111,111,101.5,102.25,2631.04,0
+RDHL.US,D,20230403,000000,100.5,105.997,92.75,100,7143.64,0
+RDHL.US,D,20230404,000000,97.5,99.75,88.25,88.25,1952.56,0
+RDHL.US,D,20230405,000000,90.25,90.25,80.5,81.25,1951.16,0
+RDHL.US,D,20230406,000000,85.25,86.5,80.5,81.5,2390.8,0
+RDHL.US,D,20230410,000000,82.75,82.75,72.5025,73.75,3162.08,0
+RDHL.US,D,20230411,000000,73.75,75.45,66.75,69.5,5634.6,0
+RDHL.US,D,20230412,000000,69.75,81.25,67.75,77.5,13963.72,0
+RDHL.US,D,20230413,000000,80,87.25,79.5,84.25,6579.64,0
+RDHL.US,D,20230414,000000,84.5,84.5,75.7525,80.25,4324.24,0
+RDHL.US,D,20230417,000000,80.25,90,79.0375,80.2525,11149.68,0
+RDHL.US,D,20230418,000000,80.75,81.25,72.2525,74.5,3713.2,0
+RDHL.US,D,20230419,000000,74.25,78.75,72.75,75.25,5290.36,0
+RDHL.US,D,20230420,000000,75,76,68.75,70.25,3348.68,0
+RDHL.US,D,20230421,000000,69.75,71.75,67.5,68.75,2228.92,0
+RDHL.US,D,20230424,000000,69.25,69.9875,64,66.75,5288.32,0
+RDHL.US,D,20230425,000000,66.25,67.75,59.7975,61.5,8919.24,0
+RDHL.US,D,20230426,000000,62,63.25,58.5025,58.875,16840.36,0
+RDHL.US,D,20230427,000000,55.5,58.5,54.5,56.9975,3823.24,0
+RDHL.US,D,20230428,000000,55.25,61,55.25,60.75,4435.12,0
+RDHL.US,D,20230501,000000,58.75,61.75,55,55.875,3338.12,0
+RDHL.US,D,20230502,000000,58.0025,61.5,52.75,53.75,7691.68,0
+RDHL.US,D,20230503,000000,54.5,58.75,51.25,57.25,4100.6,0
+RDHL.US,D,20230504,000000,58,58.2475,54.25,57,2238.4,0
+RDHL.US,D,20230505,000000,56.5025,59.5,53.75,53.75,3256.72,0
+RDHL.US,D,20230508,000000,57.5,63.75,55.5,59.75,6966.64,0
+RDHL.US,D,20230509,000000,61.25,61.75,56.25,60,3087.2,0
+RDHL.US,D,20230510,000000,58,61.75,57.5,59.25,3647.48,0
+RDHL.US,D,20230511,000000,60,61,55,57.75,2308.64,0
+RDHL.US,D,20230512,000000,59.2775,59.2775,54.25,57.5,1842.48,0
+RDHL.US,D,20230515,000000,57.5,58.75,54.785,57.25,1567.88,0
+RDHL.US,D,20230516,000000,55.25,57.5,51.5,54.375,2401.56,0
+RDHL.US,D,20230517,000000,54.5,56,51.25,55.75,2127.08,0
+RDHL.US,D,20230518,000000,56.25,56.75,52.5,53.5,1966.6,0
+RDHL.US,D,20230519,000000,53.5,55,51.25,53,2108.4,0
+RDHL.US,D,20230522,000000,53.25,54.5,52,52,2318.44,0
+RDHL.US,D,20230523,000000,52.5,54.5,52,52.5,1552.28,0
+RDHL.US,D,20230524,000000,52.75,53.75,52,53,957,0
+RDHL.US,D,20230525,000000,53.25,54.9975,51,54.25,2952.8,0
+RDHL.US,D,20230526,000000,54.25,58.7475,53.3525,55,3977.2,0
+RDHL.US,D,20230530,000000,54.5,57.245,53.5025,55.625,2493.52,0
+RDHL.US,D,20230531,000000,55.5,59,53.51,58,3491.2,0
+RDHL.US,D,20230601,000000,55.5,57.775,54.25,55,2764.16,0
+RDHL.US,D,20230602,000000,54,58,52.25,53.25,1706.2,0
+RDHL.US,D,20230605,000000,52,54.5,49.5,51,3186.44,0
+RDHL.US,D,20230606,000000,51,52.25,50,50.75,2424.04,0
+RDHL.US,D,20230607,000000,51.25,52,50.25,51.25,1414.4,0
+RDHL.US,D,20230608,000000,51.25,51.5,46.25,48.25,2406.28,0
+RDHL.US,D,20230609,000000,48.5,48.685,44.5,46,2999.4,0
+RDHL.US,D,20230612,000000,45.25,47.75,44.5,45,2215.12,0
+RDHL.US,D,20230613,000000,47.5,50,46.25,49.75,3247.8,0
+RDHL.US,D,20230614,000000,51,51,46.125,49.25,1278.8,0
+RDHL.US,D,20230615,000000,48,50.25,48,48.75,1660.12,0
+RDHL.US,D,20230616,000000,50.5,50.5,47.5,49.75,1716.2,0
+RDHL.US,D,20230620,000000,48,50.25,45.75,45.75,1884.24,0
+RDHL.US,D,20230621,000000,47.25,47.25,43.5,43.75,1533.44,0
+RDHL.US,D,20230622,000000,45,46,42.75,42.75,3035.92,0
+RDHL.US,D,20230623,000000,43.25,44,41,42.5,1871.12,0
+RDHL.US,D,20230626,000000,41.5,42.5,37.3975,38.5,3457.64,0
+RDHL.US,D,20230627,000000,38.5,39.75,35.75,36.5,3234.52,0
+RDHL.US,D,20230628,000000,36,36.9975,29.5025,29.6425,22564.84,0
+RDHL.US,D,20230629,000000,31.25,31.75,29.75,29.75,3479.64,0
+RDHL.US,D,20230630,000000,30.75,31.5,29,30,5311.04,0
+RDHL.US,D,20230703,000000,29.75,31,29.75,29.75,723.56,0
+RDHL.US,D,20230705,000000,30.25,32,29.5,30.75,2331.4,0
+RDHL.US,D,20230706,000000,30.5,32.25,29.75,31.325,2084.2,0
+RDHL.US,D,20230707,000000,31.25,31.5,29.5,30.25,1527.56,0
+RDHL.US,D,20230710,000000,30.5,31.25,29.75,30.25,1789.96,0
+RDHL.US,D,20230711,000000,31.25,32.5,29,31,9949.16,0
+RDHL.US,D,20230712,000000,31.5,45,29.75,39.5,102712.36,0
+RDHL.US,D,20230713,000000,37.5,37.75,33.75,36.5,9384.12,0
+RDHL.US,D,20230714,000000,37.5,51.985,37,44.75,113171.72,0
+RDHL.US,D,20230717,000000,45.75,48.75,43.8,46.5,13060.96,0
+RDHL.US,D,20230718,000000,47.75,51,46.7525,48.5,10366.44,0
+RDHL.US,D,20230719,000000,50,50,42.25,45.5,8270.8,0
+RDHL.US,D,20230720,000000,47.75,47.75,44.25,46.25,8366.96,0
+RDHL.US,D,20230721,000000,48.75,48.75,34.0025,34.25,39609.96,0
+RDHL.US,D,20230724,000000,32.5,35,32.5,34,11978.36,0
+RDHL.US,D,20230725,000000,34.5,35.75,31,32.5,8271.72,0
+RDHL.US,D,20230726,000000,32.5,34.75,32.25,33.5,6256.64,0
+RDHL.US,D,20230727,000000,34.25,34.25,29.75,30.5,7401.32,0
+RDHL.US,D,20230728,000000,30.5,32.5,29.75,32,3673.44,0
+RDHL.US,D,20230731,000000,32.5,34,31,32,7014.48,0
+RDHL.US,D,20230801,000000,33.25,33.25,30.5,31.25,10322.48,0
+RDHL.US,D,20230802,000000,31,31,26.75,28.75,16300.48,0
+RDHL.US,D,20230803,000000,28.5,28.9975,26.75,26.75,7409.48,0
+RDHL.US,D,20230804,000000,26.75,28.75,26,26.25,10928.28,0
+RDHL.US,D,20230807,000000,26.25,26.8725,22.75,22.75,12100,0
+RDHL.US,D,20230808,000000,22.5475,23.0025,21.25,22.25,6850.88,0
+RDHL.US,D,20230809,000000,23,23.7,22.0025,23.1875,3131.8,0
+RDHL.US,D,20230810,000000,22.8125,23.1875,21.25,21.75,2749.4,0
+RDHL.US,D,20230811,000000,21.2475,21.875,20.25,20.75,4946.6,0
+RDHL.US,D,20230814,000000,20.5325,21.65,20,21.325,2533.08,0
+RDHL.US,D,20230815,000000,20.775,21.225,19.87,20.995,2720.8,0
+RDHL.US,D,20230816,000000,20.75,21.225,20,20.5,3181.88,0
+RDHL.US,D,20230817,000000,21.25,23.75,20.75,23.25,12040.24,0
+RDHL.US,D,20230818,000000,23,23.75,21.5,23,5873.76,0
+RDHL.US,D,20230821,000000,22.5,24.1,22.5,23.7775,4422.6,0
+RDHL.US,D,20230822,000000,23.5,25,23.5,24.5,6813.44,0
+RDHL.US,D,20230823,000000,25.75,25.75,24.075,25,3545.12,0
+RDHL.US,D,20230824,000000,25,25,23.25,24.03,3087.52,0
+RDHL.US,D,20230825,000000,23,23.2475,22.0275,22.75,2720.56,0
+RDHL.US,D,20230828,000000,22.995,22.995,21.75,22.75,1484.12,0
+RDHL.US,D,20230829,000000,22.5,22.745,20.3546,22,3123.84,0
+RDHL.US,D,20230830,000000,21.0825,21.75,21.0825,21.5,1011.52,0
+RDHL.US,D,20230831,000000,22.5,22.5,21.217,21.95,1520,0
+RDHL.US,D,20230901,000000,22.5,22.5,21.1525,21.975,1417.08,0
+RDHL.US,D,20230905,000000,22.3,22.3,21,22.25,2736.36,0
+RDHL.US,D,20230906,000000,21.9,22.25,21.2025,21.84,757.36,0
+RDHL.US,D,20230907,000000,21.745,21.82,21.255,21.5,350.12,0
+RDHL.US,D,20230908,000000,21.5,22,20.7825,21.5,945.8,0
+RDHL.US,D,20230911,000000,20.82,21.495,20.755,20.9892,753.04,0
+RDHL.US,D,20230912,000000,21.495,21.495,20.5,21.375,1868.4,0
+RDHL.US,D,20230913,000000,21.245,21.245,19.75,20.245,5900.52,0
+RDHL.US,D,20230914,000000,20.5475,20.9472,20.175,20.9472,453.88,0
+RDHL.US,D,20230915,000000,21,21.4925,20,21.25,2087.88,0
+RDHL.US,D,20230918,000000,24.25,25.5,19.5,20.275,404902.12,0
+RDHL.US,D,20230919,000000,19.25,21.75,19,20.005,29389.64,0
+RDHL.US,D,20230920,000000,19.7125,20.245,18.875,20.075,12915.96,0
+RDHL.US,D,20230921,000000,19.175,19.9375,19.005,19.025,3214.68,0
+RDHL.US,D,20230922,000000,19.2425,19.2425,17.525,18.18,5070.76,0
+RDHL.US,D,20230925,000000,16.75,17.51,15.25,16.16,13243.76,0
+RDHL.US,D,20230926,000000,16.0925,16.7,16.0025,16.2,2767.64,0
+RDHL.US,D,20230927,000000,16.6875,16.695,15.5,15.575,2014.96,0
+RDHL.US,D,20230928,000000,15.9,16.25,14.245,14.625,7826.28,0
+RDHL.US,D,20230929,000000,14.125,14.25,12.525,12.75,13827.52,0
+RDHL.US,D,20231002,000000,12.45,12.9975,11.2525,11.275,11024.96,0
+RDHL.US,D,20231003,000000,12.91,13.5,9.345,9.6,353521.76,0
+RDHL.US,D,20231004,000000,9.5,10.245,8.325,9.85,41413.12,0
+RDHL.US,D,20231005,000000,9.4575,9.98248,8.75,9.94,19990.2,0
+RDHL.US,D,20231006,000000,9.68,9.94,8.875,9.205,11693.16,0
+RDHL.US,D,20231009,000000,9.25,9.25,8.47,8.9975,9707.88,0
+RDHL.US,D,20231010,000000,9.085,10.1325,8.74748,8.75,44210.84,0
+RDHL.US,D,20231011,000000,8.75,9.4725,8,9.25,42947.64,0
+RDHL.US,D,20231012,000000,8.95,12.6775,8.75,9.3,104301.08,0
+RDHL.US,D,20231013,000000,13.125,13.52,6.425,8,676649.12,0
+RDHL.US,D,20231016,000000,10.965,11.25,8.56,10.7625,674095,0
+RDHL.US,D,20231017,000000,9.125,19.625,9.125,14.4325,957086.52,0
+RDHL.US,D,20231018,000000,14.2525,14.475,12.5,13.7775,111605.88,0
+RDHL.US,D,20231019,000000,12.685,13.3375,10.3,10.97,55750.48,0
+RDHL.US,D,20231020,000000,11.0225,18.75,10.625,12.625,490457.88,0
+RDHL.US,D,20231023,000000,12.3325,16.2,11.3,14.725,126978.96,0
+RDHL.US,D,20231024,000000,14.2375,15.15,12.7575,12.84,49324.56,0
+RDHL.US,D,20231025,000000,11.875,13.25,9.875,11.605,40050.68,0
+RDHL.US,D,20231026,000000,11.5225,11.6025,10.7425,11.1525,20791.48,0
+RDHL.US,D,20231027,000000,11.5825,12.5,11.0875,11.8225,34353.28,0
+RDHL.US,D,20231030,000000,11.75,12.7525,11.5,12.1875,11603.52,0
+RDHL.US,D,20231031,000000,12.155,12.155,10.95,11.1375,14768.76,0
+RDHL.US,D,20231101,000000,11.1475,11.25,10.505,10.6862,8650.44,0
+RDHL.US,D,20231102,000000,10.81,11.125,8.725,10.1225,28220.88,0
+RDHL.US,D,20231103,000000,10,10.225,9.25,9.2775,18633.16,0
+RDHL.US,D,20231106,000000,9.4875,9.7275,8.5025,8.6225,19079.52,0
+RDHL.US,D,20231107,000000,8.825,9.125,8.625,8.725,14290.08,0
+RDHL.US,D,20231108,000000,8.575,8.575,8,8.25,12401.12,0
+RDHL.US,D,20231109,000000,8.25,8.25,7.8,7.9,11686.16,0
+RDHL.US,D,20231110,000000,7.75,8,7.6425,7.6625,9533.12,0
+RDHL.US,D,20231113,000000,7.75,8.25,7.75,7.75,12584.4,0
+RDHL.US,D,20231114,000000,9.1,9.375,8.25,8.4475,23922.6,0
+RDHL.US,D,20231115,000000,8.6675,8.85,8.2825,8.375,6408.24,0
+RDHL.US,D,20231116,000000,8.7675,8.7875,8.25,8.39,2417.92,0
+RDHL.US,D,20231117,000000,8.4,8.75,8.075,8.3375,7358.64,0
+RDHL.US,D,20231120,000000,8.18,9.325,8.18,8.375,10541.56,0
+RDHL.US,D,20231121,000000,8.5,8.7425,7.75,7.975,3796.68,0
+RDHL.US,D,20231122,000000,8.3425,8.495,7.775,7.775,3482.6,0
+RDHL.US,D,20231124,000000,7.825,8.2,7.825,7.8875,3188.4,0
+RDHL.US,D,20231127,000000,17.565,28.5,16.65,25,7726553.96,0
+RDHL.US,D,20231128,000000,29.5,69.75,29,57,6202101.2,0
+RDHL.US,D,20231129,000000,75.25,82,61.25,72,3849470.24,0
+RDHL.US,D,20231130,000000,52.75,54.75,43.5,50,796272.32,0
+RDHL.US,D,20231201,000000,47.25,47.4975,39.5,41.5,334381,0
+RDHL.US,D,20231204,000000,44.25,50,41.75,47.25,754884.72,0
+RDHL.US,D,20231205,000000,46.25,48.75,40.75,42,190331.4,0
+RDHL.US,D,20231206,000000,42,42.5,32,32.5,207458.24,0
+RDHL.US,D,20231207,000000,30.75,34.5,26.75,32,160135.48,0
+RDHL.US,D,20231208,000000,32.25,35.5,30.25,32.75,85412.4,0
+RDHL.US,D,20231211,000000,35,35.75,31.25,33.5,110387.36,0
+RDHL.US,D,20231212,000000,32.75,35,30.5,33,70246.32,0
+RDHL.US,D,20231213,000000,31,32.1675,22.75,30.75,101675.64,0
+RDHL.US,D,20231214,000000,30.5,31.5,28,28.5,48746.76,0
+RDHL.US,D,20231215,000000,29.25,29.75,27.75,28.5,27214.96,0
+RDHL.US,D,20231218,000000,29.25,33,28,30.5,75654.68,0
+RDHL.US,D,20231219,000000,30.75,33.5,29.5,33,41142.12,0
+RDHL.US,D,20231220,000000,36,43.5,34.5,35,819527.76,0
+RDHL.US,D,20231221,000000,35.5,35.5,31.5,32,65719.32,0
+RDHL.US,D,20231222,000000,32,38,31.25,36.75,94514.72,0
+RDHL.US,D,20231226,000000,38.75,40.5,36.5,37.25,73548.88,0
+RDHL.US,D,20231227,000000,38.75,39.75,34.25,34.5,60769.2,0
+RDHL.US,D,20231228,000000,34.75,38,34.25,36.75,60431.76,0
+RDHL.US,D,20231229,000000,36.25,37,35,36.5,22171.84,0
+RDHL.US,D,20240102,000000,37.5,38.5,35.75,36.5,32790.24,0
+RDHL.US,D,20240103,000000,35.75,38.5,34.5,37.5,35305.04,0
+RDHL.US,D,20240104,000000,36.5,38.25,35.25,35.75,38619.2,0
+RDHL.US,D,20240105,000000,35.5,35.75,28.2675,32.5,51464.28,0
+RDHL.US,D,20240108,000000,30.75,32.175,30.25,31,18760.68,0
+RDHL.US,D,20240109,000000,32.5,34,31.25,33,29472.32,0
+RDHL.US,D,20240110,000000,32.75,33.25,30.25,30.625,26923.28,0
+RDHL.US,D,20240111,000000,30.75,30.75,27.75,29,35960.32,0
+RDHL.US,D,20240112,000000,28.75,29.25,26,26.5,33607,0
+RDHL.US,D,20240116,000000,26,28.25,25,28,28118.48,0
+RDHL.US,D,20240117,000000,27.25,27.25,25.25,26,20067.2,0
+RDHL.US,D,20240118,000000,25.25,26.25,23.25,24.735,26352.48,0
+RDHL.US,D,20240119,000000,24.515,24.975,23.0075,23.4325,18312.96,0
+RDHL.US,D,20240122,000000,23.5,24.625,23.0275,23.375,14493.88,0
+RDHL.US,D,20240123,000000,23.1375,24,20.3875,22.2862,111451.6,0
+RDHL.US,D,20240124,000000,26.5,31.5025,25.25,27,421352.4,0
+RDHL.US,D,20240125,000000,18.3875,18.5,13.66,16.24,791007.28,0
+RDHL.US,D,20240126,000000,15.33,17.395,14.5,17.0025,214876.28,0
+RDHL.US,D,20240129,000000,17,17,15.25,16.085,63705.32,0
+RDHL.US,D,20240130,000000,16,16,15,15.135,51406.36,0
+RDHL.US,D,20240131,000000,14.75,15.2452,13.9475,14.5,36327.6,0
+RDHL.US,D,20240201,000000,14.5,14.9975,13.725,14.97,49870.32,0
+RDHL.US,D,20240202,000000,14.75,14.97,13.75,14.25,32295.48,0
+RDHL.US,D,20240205,000000,14.2875,14.2875,12.9675,13.2475,38117.84,0
+RDHL.US,D,20240206,000000,13.495,13.495,12,12.8625,38624.24,0
+RDHL.US,D,20240207,000000,12.55,13.65,12.55,13.5925,17418.4,0
+RDHL.US,D,20240208,000000,13.7425,13.7425,13,13.3025,12855.2,0
+RDHL.US,D,20240209,000000,13.58,14.9275,13.3925,14.895,25380.04,0
+RDHL.US,D,20240212,000000,14.75,14.9875,14.05,14.52,19033.44,0
+RDHL.US,D,20240213,000000,14.3325,14.5125,14,14.15,13569.32,0
+RDHL.US,D,20240214,000000,14,14.255,13.325,13.925,16373.48,0
+RDHL.US,D,20240215,000000,14.1225,14.1225,13.55,13.5925,17177.56,0
+RDHL.US,D,20240216,000000,13.505,14.05,13.505,13.765,10610.48,0
+RDHL.US,D,20240220,000000,13.77,14.4925,12.935,13.18,28072.92,0
+RDHL.US,D,20240221,000000,13.25,14.1275,13,13.8075,19499.8,0
+RDHL.US,D,20240222,000000,14.2175,14.25,13,13.5,16259.52,0
+RDHL.US,D,20240223,000000,13.5,13.6475,12.75,13.435,24138.36,0
+RDHL.US,D,20240226,000000,13.305,13.435,13,13.215,14692.28,0
+RDHL.US,D,20240227,000000,13,13.495,12.7775,13.23,13076.44,0
+RDHL.US,D,20240228,000000,13.6325,13.6575,13.125,13.4975,7842.96,0
+RDHL.US,D,20240229,000000,13.25,16.23,13.25,15.4,86074.08,0
+RDHL.US,D,20240301,000000,15.49,15.49,13.695,14.13,22850,0
+RDHL.US,D,20240304,000000,14.5,15.5975,13.875,14.9975,90499.12,0
+RDHL.US,D,20240305,000000,15.75,15.995,13.25,13.875,92935.48,0
+RDHL.US,D,20240306,000000,13.8425,14.25,13.775,14.08,27179.4,0
+RDHL.US,D,20240307,000000,13.8875,13.8875,13.25,13.325,16780,0
+RDHL.US,D,20240308,000000,13.3,13.6925,13.3,13.376,11652.6,0
+RDHL.US,D,20240311,000000,13.5225,14.02,13.5,13.745,98711.68,0
+RDHL.US,D,20240312,000000,14,14.03,13.1275,13.6075,22958.28,0
+RDHL.US,D,20240313,000000,13.625,13.95,13.375,13.5725,15720.52,0
+RDHL.US,D,20240314,000000,13.7475,13.7475,12.955,13.225,24538.2,0
+RDHL.US,D,20240315,000000,13.2525,13.275,12.7625,13.17,17143.56,0
+RDHL.US,D,20240318,000000,13.5,13.5,12.91,13.465,8241.76,0
+RDHL.US,D,20240319,000000,13,13.48,12.825,13.24,11976.08,0
+RDHL.US,D,20240320,000000,13.0025,13.24,11.765,12.5875,41066.2,0
+RDHL.US,D,20240321,000000,12.5225,12.87,12.5225,12.6975,14617.64,0
+RDHL.US,D,20240322,000000,12.75,12.75,12.045,12.045,20025.08,0
+RDHL.US,D,20240325,000000,12.005,12.29,11.3275,11.525,28553.84,0
+RDHL.US,D,20240326,000000,11.455,11.9975,11.44,11.9925,11721.28,0
+RDHL.US,D,20240327,000000,12.0325,13.1925,12.0025,12.8025,18530.32,0
+RDHL.US,D,20240328,000000,12.5,13.7475,12.5,13.2475,20043.4,0
+RDHL.US,D,20240401,000000,13.5,14.0975,13.255,13.745,13757.04,0
+RDHL.US,D,20240402,000000,12.75,13.375,12.75,13.25,20838.64,0
+RDHL.US,D,20240403,000000,13.25,13.395,12.87,13.25,7074.48,0
+RDHL.US,D,20240404,000000,13.25,13.75,13,13.5475,11290.2,0
+RDHL.US,D,20240405,000000,13.5,13.5,13.0275,13.225,6473.16,0
+RDHL.US,D,20240408,000000,13.3,13.3725,13,13.1,8649.88,0
+RDHL.US,D,20240409,000000,13,13.1225,11.9075,12.45,12975.52,0
+RDHL.US,D,20240410,000000,12.775,12.8725,11.875,12.0375,16123.32,0
+RDHL.US,D,20240411,000000,12.3275,12.37,11.2875,11.3525,21619.68,0
+RDHL.US,D,20240412,000000,11.25,11.4975,10.5,10.635,21796.64,0
+RDHL.US,D,20240415,000000,10.8,10.9125,10.08,10.105,14712.44,0
+RDHL.US,D,20240416,000000,9.5,9.9975,7.5,9.625,39358.28,0
+RDHL.US,D,20240417,000000,9.75,10.25,9.6225,9.6375,9636.8,0
+RDHL.US,D,20240418,000000,10.125,10.9475,9.75,10.52,26556,0
+RDHL.US,D,20240419,000000,10.5,11.375,10.025,11.2475,13214.04,0
+RDHL.US,D,20240422,000000,11,11.25,10.78,11.06,3396.44,0
+RDHL.US,D,20240423,000000,11.0025,11.1925,9.885,10.6946,18924.36,0
+RDHL.US,D,20240424,000000,10.01,10.9695,10,10.4975,7725.28,0
+RDHL.US,D,20240425,000000,10.5,10.5175,10.055,10.4061,10907.92,0
+RDHL.US,D,20240426,000000,10.65,10.8475,10.5525,10.7,8819.04,0
+RDHL.US,D,20240429,000000,10.75,11.0025,10.5,10.825,15251.4,0
+RDHL.US,D,20240430,000000,10.85,10.945,10.7725,10.7825,4687.68,0
+RDHL.US,D,20240501,000000,10.925,11.585,10.925,11.275,9203.96,0
+RDHL.US,D,20240502,000000,11.5,11.69,11.25,11.2625,10526,0
+RDHL.US,D,20240503,000000,11.685,11.685,11.245,11.245,6956.04,0
+RDHL.US,D,20240506,000000,11.7475,11.7475,11.25,11.3025,15872.64,0
+RDHL.US,D,20240507,000000,11.7475,11.7475,11.2025,11.47,6635.72,0
+RDHL.US,D,20240508,000000,11.5625,11.725,11.25,11.305,10315.16,0
+RDHL.US,D,20240509,000000,11.75,11.75,11.2325,11.45,9855.12,0
+RDHL.US,D,20240510,000000,11.45,11.625,11.3,11.4575,5743.56,0
+RDHL.US,D,20240513,000000,11.5,11.5925,11.25,11.5925,5980.2,0
+RDHL.US,D,20240514,000000,11.5,11.545,11.25,11.4275,12223.48,0
+RDHL.US,D,20240515,000000,11.325,11.55,11.2625,11.5,8265.68,0
+RDHL.US,D,20240516,000000,11.75,12.075,11.5,12.0675,20956.08,0
+RDHL.US,D,20240517,000000,12.25,12.4725,11.765,11.84,15116.6,0
+RDHL.US,D,20240520,000000,11.75,12,11.4925,11.5,9802.2,0
+RDHL.US,D,20240521,000000,11.5,11.9475,11.5,11.8675,7079.44,0
+RDHL.US,D,20240522,000000,11.8675,12.05,11.5975,11.77,6358.84,0
+RDHL.US,D,20240523,000000,11.75,11.75,11.25,11.375,9922.8,0
+RDHL.US,D,20240524,000000,11.5,11.745,11.375,11.57,4315.48,0
+RDHL.US,D,20240528,000000,11.575,11.5775,11.2875,11.4125,3510.28,0
+RDHL.US,D,20240529,000000,11.4125,11.56,11,11.375,5249.24,0
+RDHL.US,D,20240530,000000,11.15,11.5,11.15,11.4575,4573.92,0
+RDHL.US,D,20240531,000000,11.14,11.4525,11.14,11.4525,3906,0
+RDHL.US,D,20240603,000000,11.495,11.5,11.15,11.1875,8658.12,0
+RDHL.US,D,20240604,000000,11.5,11.975,11.19,11.875,14731.84,0
+RDHL.US,D,20240605,000000,12,12.535,12,12.05,23650.72,0
+RDHL.US,D,20240606,000000,11.9,12.345,11.19,11.54,18900.08,0
+RDHL.US,D,20240607,000000,10.19,11.375,10.19,10.7975,17847.84,0
+RDHL.US,D,20240610,000000,11.3125,11.3125,10.58,10.7525,11416.6,0
+RDHL.US,D,20240611,000000,10.7525,10.7525,10.25,10.2825,3829.92,0
+RDHL.US,D,20240612,000000,10.4125,10.5,10.075,10.2625,7291.84,0
+RDHL.US,D,20240613,000000,10.4975,10.5975,9.72,10,8018.52,0
+RDHL.US,D,20240614,000000,10,10,9.465,9.73002,13193.76,0
+RDHL.US,D,20240617,000000,9.75,10.16,9.3725,9.9025,10994.16,0
+RDHL.US,D,20240618,000000,9.77,10.195,9.25,9.8225,65584.56,0
+RDHL.US,D,20240620,000000,9.475,9.52498,8.7525,9.25,18194.12,0
+RDHL.US,D,20240621,000000,9.33,9.485,9.035,9.1575,5415.52,0
+RDHL.US,D,20240624,000000,8.825,9.75,8.825,9.36,9439.52,0
+RDHL.US,D,20240625,000000,9.7375,9.7375,9.255,9.5225,5775.56,0
+RDHL.US,D,20240626,000000,9.4825,9.485,9.2525,9.3025,3806.84,0
+RDHL.US,D,20240627,000000,8.8,9.7475,8.8,9.43,3905.4,0
+RDHL.US,D,20240628,000000,9.375,9.43,9.03502,9.2675,3504.52,0
+RDHL.US,D,20240701,000000,9.025,9.42247,9.025,9.0825,3505.16,0
+RDHL.US,D,20240702,000000,9.25,9.35,8.875,9.05,5819.88,0
+RDHL.US,D,20240703,000000,9.0125,9.17,8.8825,9.065,9479.44,0
+RDHL.US,D,20240705,000000,9.0625,9.185,8.85525,8.995,3658.44,0
+RDHL.US,D,20240708,000000,8.9925,9.0325,8.75,8.8325,6321.2,0
+RDHL.US,D,20240709,000000,8.7525,8.9975,8.7525,8.89,6230.84,0
+RDHL.US,D,20240710,000000,8.9975,9.25,8.95372,9.1025,6168.8,0
+RDHL.US,D,20240711,000000,9.05,9.80748,9.05,9.6225,18877.88,0
+RDHL.US,D,20240712,000000,9.62,9.75,9.3725,9.725,5935.48,0
+RDHL.US,D,20240715,000000,9.705,10.17,9.5525,10.0175,9242.12,0
+RDHL.US,D,20240716,000000,10.015,10.4575,10.005,10.1125,9238.28,0
+RDHL.US,D,20240717,000000,10,10.0625,9.5,9.75,6861.68,0
+RDHL.US,D,20240718,000000,9.6825,9.7475,9.2525,9.265,3690.92,0
+RDHL.US,D,20240719,000000,9.2525,9.42,9.025,9.0825,2778.2,0
+RDHL.US,D,20240722,000000,9.25,9.625,8.7775,9.545,45955.12,0
+RDHL.US,D,20240723,000000,9.475,9.5,8.5,8.89,31249.52,0
+RDHL.US,D,20240724,000000,8.925,8.9875,8.625,8.75,8505.48,0
+RDHL.US,D,20240725,000000,8.8275,9.5675,8.75,9.5,16191.52,0
+RDHL.US,D,20240726,000000,9.415,10.625,9.35,9.92,28265.6,0
+RDHL.US,D,20240729,000000,9.755,9.95,9.5,9.8125,10026.08,0
+RDHL.US,D,20240730,000000,9.9,10.08,9.6525,9.675,6390.88,0
+RDHL.US,D,20240731,000000,9.225,9.8,9.225,9.6025,6804.76,0
+RDHL.US,D,20240801,000000,14.22,20.275,12.575,19,14404241.92,0
+RDHL.US,D,20240802,000000,15.955,19.145,14.3,15.965,1122675.6,0
+RDHL.US,D,20240805,000000,12.8775,15.335,11.275,11.5,360091.32,0
+RDHL.US,D,20240806,000000,12.0475,13.24,11.1275,11.8325,156437.08,0
+RDHL.US,D,20240807,000000,11.915,14,11.55,13.95,215689.68,0
+RDHL.US,D,20240808,000000,13.25,13.6,10.935,11.35,129993.04,0
+RDHL.US,D,20240809,000000,11.2825,11.2825,10.1475,10.4625,58683.2,0
+RDHL.US,D,20240812,000000,10.0325,10.6725,9.75,9.77,34308.72,0
+RDHL.US,D,20240813,000000,9.75,9.7875,9.05,9.1725,32528.72,0
+RDHL.US,D,20240814,000000,9.2475,10.6125,9.0325,9.6,58595.48,0
+RDHL.US,D,20240815,000000,9.5975,9.5975,9.1175,9.375,35441.28,0
+RDHL.US,D,20240816,000000,9.2875,9.5,7.07,7.2525,95183.2,0
+RDHL.US,D,20240819,000000,8.3775,8.875,7.55,8.0275,931592.88,0
+RDHL.US,D,20240820,000000,7.11,9.2365,6.8,8.74,231498,0
+RDHL.US,D,20240821,000000,8.27,11.24,7.97,10.93,373068,0
+RDHL.US,D,20240822,000000,10.01,10.2143,8.81,9.53,221113,0
+RDHL.US,D,20240823,000000,9.5,9.6276,8.7,9.02,114736,0
+RDHL.US,D,20240826,000000,9.37,9.55,8.34,8.43,664833,0
+RDHL.US,D,20240827,000000,8.03,8.35,7.5401,7.56,115215,0
+RDHL.US,D,20240828,000000,7.49,8.55,7.34,8.36,121628,0
+RDHL.US,D,20240829,000000,8.54,9.09,8.18,8.62,91514,0
+RDHL.US,D,20240830,000000,8.63,8.83,8.36,8.5,21440,0
+RDHL.US,D,20240903,000000,8.52,9.05,8.21,8.555,51693,0
+RDHL.US,D,20240904,000000,8.56,8.9899,8.29,8.72,74819,0
+RDHL.US,D,20240905,000000,8.67,9.27,8.36,8.95,46274,0
+RDHL.US,D,20240906,000000,9.05,9.6,8.99,9.38,69051,0
+RDHL.US,D,20240909,000000,9.38,10.35,9.38,10.3,54526,0
+RDHL.US,D,20240910,000000,10.3,12.5,10.23,12.18,161115,0
+RDHL.US,D,20240911,000000,12.04,12.19,10.35,10.85,74013,0
+RDHL.US,D,20240912,000000,10.85,11,10.4872,10.74,10577,0
+RDHL.US,D,20240913,000000,10.75,11.65,10.75,11.01,39804,0
+RDHL.US,D,20240916,000000,11.7,11.7,10.74,10.75,30679,0
+RDHL.US,D,20240917,000000,10.75,10.75,10.17,10.34,17150,0
+RDHL.US,D,20240918,000000,10.15,10.245,9.7463,9.75,32670,0
+RDHL.US,D,20240919,000000,9.75,9.98,9.63,9.68,19891,0
+RDHL.US,D,20240920,000000,9.7,11.07,9.5,9.5,14956,0
+RDHL.US,D,20240923,000000,9.55,10.5,9.5283,9.92,39373,0
+RDHL.US,D,20240924,000000,9.92,10.3199,9.5,9.71,24304,0
+RDHL.US,D,20240925,000000,9.81,10,9.5001,9.6353,21554,0
+RDHL.US,D,20240926,000000,9.45,9.5877,9.0713,9.32,40254,0
+RDHL.US,D,20240927,000000,9.23,9.25,8.59,8.63,31974,0
+RDHL.US,D,20240930,000000,8.63,8.95,8.5001,8.7406,46820,0
+RDHL.US,D,20241001,000000,8.66,9.0499,8.3,8.3,28666,0
+RDHL.US,D,20241002,000000,8.3,8.305,7.96,8.04,17873,0
+RDHL.US,D,20241003,000000,8.04,8.1999,7.95,8.145,27123,0
+RDHL.US,D,20241004,000000,8,8.5,8,8.5,13008,0
+RDHL.US,D,20241007,000000,8.16,8.4553,8.15,8.3,11031,0
+RDHL.US,D,20241008,000000,8.2998,8.3,8,8.01,11219,0
+RDHL.US,D,20241009,000000,8,8.2626,8,8.07,63504,0
+RDHL.US,D,20241010,000000,8.06,8.1,7.9884,8.1,4161,0
+RDHL.US,D,20241011,000000,8.2499,8.2499,7.97,8.0119,4885,0
+RDHL.US,D,20241014,000000,8.03,8.05,7.91,7.98,9476,0
+RDHL.US,D,20241015,000000,8.1,8.2486,7.899,8.1,18095,0
+RDHL.US,D,20241016,000000,8.21,8.49,8,8.49,13225,0
+RDHL.US,D,20241017,000000,8.34,8.4,8.16,8.205,8194,0
+RDHL.US,D,20241018,000000,8.61,8.89,8.31,8.785,14411,0
+RDHL.US,D,20241021,000000,8.83,9,8.53,8.62,20284,0
+RDHL.US,D,20241022,000000,8.7,8.8999,8.28,8.34,11166,0
+RDHL.US,D,20241023,000000,8.34,8.34,8.02,8.02,10737,0
+RDHL.US,D,20241024,000000,8.02,8.02,7.8,7.99,8148,0
+RDHL.US,D,20241025,000000,8.32,8.32,7.99,8.2,9569,0
+RDHL.US,D,20241028,000000,8.16,8.41,8.16,8.21,24944,0
+RDHL.US,D,20241029,000000,8.2,8.3,8,8.01,17932,0
+RDHL.US,D,20241030,000000,8.01,8.35,8.01,8.34,9157,0
+RDHL.US,D,20241031,000000,8.3703,8.5794,8.2,8.24,6369,0
+RDHL.US,D,20241101,000000,8.26,8.3,8.05,8.17,11215,0
+RDHL.US,D,20241104,000000,8.07,8.14,7.906227,7.95,19348,0
+RDHL.US,D,20241105,000000,8.08,8.42,7.9,8.42,11789,0
+RDHL.US,D,20241106,000000,8.28,8.5,8.28,8.31,13909,0
+RDHL.US,D,20241107,000000,8.22,8.29,7.98,8.16,8272,0
+RDHL.US,D,20241108,000000,8.02,8.18,8.02,8.05,8899,0
+RDHL.US,D,20241111,000000,8.05,8.15,7.6525,7.89,26379,0
+RDHL.US,D,20241112,000000,7.75,7.75,7.0379,7.18,36668,0
+RDHL.US,D,20241113,000000,7.32,7.32,7.03,7.03,8671,0
+RDHL.US,D,20241114,000000,7,7.3561,6.81,6.99,11644,0
+RDHL.US,D,20241115,000000,7.0541,7.2991,6.7,7.29,11707,0
+RDHL.US,D,20241118,000000,7.21,7.3704,6.99,6.99,11518,0
+RDHL.US,D,20241119,000000,7.21,7.21,6.83,6.85,11804,0
+RDHL.US,D,20241120,000000,6.88,6.88,6.345,6.4,24507,0
+RDHL.US,D,20241121,000000,6.37,6.79,6.37,6.74,16922,0
+RDHL.US,D,20241122,000000,6.7698,6.95,6.7501,6.78,13452,0
+RDHL.US,D,20241125,000000,6.85,7.83,6.85,7.8,32386,0
+RDHL.US,D,20241126,000000,7.7819,7.91,7.6,7.91,13045,0
+RDHL.US,D,20241127,000000,7.68,8.1,7.68,7.96,9274,0
+RDHL.US,D,20241129,000000,8.14,8.59,7.8345,8.5,13674,0
+RDHL.US,D,20241202,000000,8.6,8.75,7.85,8.19,73198,0
+RDHL.US,D,20241203,000000,8.19,8.2564,7.43,7.72,18902,0
+RDHL.US,D,20241204,000000,7.76,7.8,7.6,7.67,17969,0
+RDHL.US,D,20241205,000000,7.5895,7.5895,7.085,7.21,21976,0
+RDHL.US,D,20241206,000000,7.3,7.4975,7.09,7.28,12507,0
+RDHL.US,D,20241209,000000,7.13,7.4999,7.13,7.4653,10256,0
+RDHL.US,D,20241210,000000,7.8875,8.37,7.63,8.1201,44070,0
+RDHL.US,D,20241211,000000,7.65,8.06,7.12,7.12,41726,0
+RDHL.US,D,20241212,000000,7.12,7.4033,7.12,7.14,11278,0
+RDHL.US,D,20241213,000000,7.12,7.44,7.12,7.44,11518,0
+RDHL.US,D,20241216,000000,7.22,7.43,7.1,7.41,10142,0
+RDHL.US,D,20241217,000000,7.205,7.26,7.0001,7.16,12132,0
+RDHL.US,D,20241218,000000,7.01,7.3,6.7408,6.9892,23210,0
+RDHL.US,D,20241219,000000,6.790032,7,6.0001,6.47,27629,0
+RDHL.US,D,20241220,000000,6.55,6.6788,6.3,6.5,12694,0
+RDHL.US,D,20241223,000000,6.63,6.63,6.2398,6.32,13415,0
+RDHL.US,D,20241224,000000,6.35,6.69,6.35,6.35,15212,0
+RDHL.US,D,20241226,000000,6.33,6.6697,6.33,6.55,17393,0
+RDHL.US,D,20241227,000000,6.6,6.9995,6.6,6.91,13137,0
+RDHL.US,D,20241230,000000,6.91,6.98,6.55,6.67,21909,0
+RDHL.US,D,20241231,000000,6.56,6.6663,6.21,6.21,21985,0
+RDHL.US,D,20250102,000000,6.12,6.67,6.12,6.4,8112,0
+RDHL.US,D,20250103,000000,6.74,6.74,6.4101,6.52,7653,0
+RDHL.US,D,20250106,000000,6.551,6.7,6.43,6.6384,12552,0
+RDHL.US,D,20250107,000000,6.5106,6.58,6.51,6.58,4230,0
+RDHL.US,D,20250108,000000,6.5,6.5,6.21,6.26,12585,0
+RDHL.US,D,20250110,000000,6.21,6.28,5.8603,5.8603,19556,0
+RDHL.US,D,20250113,000000,5.751871,5.8171,5.5739,5.5739,14216,0
+RDHL.US,D,20250114,000000,5.6,5.73,5.41,5.506,10011,0
+RDHL.US,D,20250115,000000,5.79,5.79,5.57,5.5733,10009,0
+RDHL.US,D,20250116,000000,5.58,5.7,5.58,5.6931,7692,0
+RDHL.US,D,20250117,000000,5.83,5.83,5.61,5.6367,3022,0
+RDHL.US,D,20250121,000000,6.24,6.43,6.015,6.33,30665,0
+RDHL.US,D,20250122,000000,6.33,6.6304,6.33,6.59,14960,0
+RDHL.US,D,20250123,000000,6.65,6.65,6.3512,6.535,8702,0
+RDHL.US,D,20250124,000000,6.46,6.8,6.44,6.44,5448,0
+RDHL.US,D,20250127,000000,6.77,6.77,6.15,6.41,7371,0
+RDHL.US,D,20250128,000000,6.11,6.265,6.11,6.13,10139,0
+RDHL.US,D,20250129,000000,6.33,6.45,5.81,6.06,12326,0
+RDHL.US,D,20250130,000000,6.075,6.075,5.8,5.93,4625,0
+RDHL.US,D,20250131,000000,5.95,6.0406,5.8201,5.9093,5918,0
+RDHL.US,D,20250203,000000,5.76,5.9799,5.76,5.88,3846,0
+RDHL.US,D,20250204,000000,5.91,6.26,5.82,5.82,23734,0
+RDHL.US,D,20250205,000000,5.95,5.95,5.8,5.81,2799,0
+RDHL.US,D,20250206,000000,5.9,5.95,5.7,5.85,11869,0
+RDHL.US,D,20250207,000000,5.815,5.8646,5.5,5.5,14549,0
+RDHL.US,D,20250210,000000,5.77,5.77,5.54,5.59,10647,0
+RDHL.US,D,20250211,000000,5.6,5.61,5.52,5.52,11179,0
+RDHL.US,D,20250212,000000,5.7063,5.7063,5.6,5.6,3085,0
+RDHL.US,D,20250213,000000,5.35,5.4873,5.198,5.36,13568,0
+RDHL.US,D,20250214,000000,5.3,5.5,5.1973,5.2271,9721,0
+RDHL.US,D,20250218,000000,5.36,5.4286,5.286,5.286,5120,0
+RDHL.US,D,20250219,000000,5,5.28,4.88,5.02,13360,0
+RDHL.US,D,20250220,000000,4.99,4.99,4.8739,4.9,7198,0
+RDHL.US,D,20250221,000000,4.8194,4.84,4.76,4.76,3709,0
+RDHL.US,D,20250224,000000,4.87,4.87,4.715,4.82,8755,0
+RDHL.US,D,20250225,000000,5.55,5.75,3.01,4.25,2424933,0
+RDHL.US,D,20250226,000000,3.45,3.89,3.4201,3.85,110864,0
+RDHL.US,D,20250227,000000,3.8,3.8,3.6,3.6,51430,0
+RDHL.US,D,20250228,000000,3.45,3.6,3.32,3.33,54133,0
+RDHL.US,D,20250303,000000,3.6,3.6,3.23,3.26,36836,0
+RDHL.US,D,20250304,000000,3.2,3.23,3.101,3.17,20616,0
+RDHL.US,D,20250305,000000,3.1,3.335,3.1,3.335,6739,0
+RDHL.US,D,20250306,000000,3.1,3.4099,3.1,3.14,34733,0
+RDHL.US,D,20250307,000000,3.21,3.47,3.1388,3.1516,15272,0
+RDHL.US,D,20250310,000000,3.15,3.46,3,3.0201,23163,0
+RDHL.US,D,20250311,000000,3.02,3.1781,2.79,2.79,25490,0
+RDHL.US,D,20250312,000000,2.74,2.87,2.57,2.835,642102,0
+RDHL.US,D,20250313,000000,2.63,2.7831,2.5901,2.6,50031,0
+RDHL.US,D,20250314,000000,2.51,2.62,2.47,2.56,50583,0
+RDHL.US,D,20250317,000000,2.5425,3.1281,2.5425,3.01,84729,0
+RDHL.US,D,20250318,000000,2.85,2.88,2.6,2.86,1177384,0
+RDHL.US,D,20250319,000000,2.85,2.85,2.7,2.7645,44291,0
+RDHL.US,D,20250320,000000,2.61,2.8,2.61,2.8,20833,0
+RDHL.US,D,20250321,000000,3.1,3.14,2.6733,2.99,108582,0
+RDHL.US,D,20250324,000000,2.92,3.1,2.85,2.93,31074,0
+RDHL.US,D,20250325,000000,2.64,2.88,2.64,2.8,37280,0
+RDHL.US,D,20250326,000000,2.8,2.9,2.74,2.75,11377,0
+RDHL.US,D,20250327,000000,2.74,2.89,2.73,2.75,5310,0
+RDHL.US,D,20250328,000000,2.71,2.8,2.65,2.79,11701,0
+RDHL.US,D,20250331,000000,2.7,2.72,2.62,2.66,11696,0
+RDHL.US,D,20250401,000000,2.66,2.6704,2.51,2.55,49763,0
+RDHL.US,D,20250402,000000,2.48,2.54,2.4,2.45,26674,0
+RDHL.US,D,20250403,000000,2.39,2.4,2.17,2.26,43018,0
+RDHL.US,D,20250404,000000,2.2012,2.2012,1.8605,1.95,41826,0
+RDHL.US,D,20250407,000000,1.87,2.08,1.8005,2.05,32551,0
+RDHL.US,D,20250408,000000,2.27,2.48,2.1172,2.34,62030,0
+RDHL.US,D,20250409,000000,2.49,2.7,2.38,2.7,26678,0
+RDHL.US,D,20250410,000000,2.81,3.2999,2.7,2.78,140668,0
+RDHL.US,D,20250411,000000,2.7,2.7,2.2901,2.41,34398,0
+RDHL.US,D,20250414,000000,2.49,2.49,2.2,2.2693,18535,0
+RDHL.US,D,20250415,000000,2.3,2.3,2.13,2.135,18354,0
+RDHL.US,D,20250416,000000,1.72,2.15,1.72,2.07,6303671,0
+RDHL.US,D,20250417,000000,1.93,2.49,1.9,2.26,1321908,0
+RDHL.US,D,20250421,000000,2.01,2.2499,1.96,2.17,173165,0
+RDHL.US,D,20250422,000000,2.18,2.44,2.18,2.31,234489,0
+RDHL.US,D,20250423,000000,2.48,2.48,2.22,2.24,85188,0
+RDHL.US,D,20250424,000000,2.27,2.365,2.23,2.32,59870,0
+RDHL.US,D,20250425,000000,2.32,2.4186,2.29,2.41,35662,0
+RDHL.US,D,20250428,000000,2.3601,2.398,2.1015,2.17,105883,0
+RDHL.US,D,20250429,000000,2.17,2.3,2.16,2.23,40932,0
+RDHL.US,D,20250430,000000,2.18,2.205,2.075,2.205,20086,0
+RDHL.US,D,20250501,000000,2.15,2.21,2.1,2.15,17739,0
+RDHL.US,D,20250502,000000,2.15,2.17,2.05,2.07,21690,0
+RDHL.US,D,20250505,000000,2.14,2.15,2.06,2.095,23738,0
+RDHL.US,D,20250506,000000,2.18,2.18,1.76,1.93,73719,0
+RDHL.US,D,20250507,000000,1.93,1.94,1.91,1.9138,13279,0
+RDHL.US,D,20250508,000000,1.89,2.03,1.8537,1.98,40206,0
+RDHL.US,D,20250509,000000,1.99,2.03,1.94,2,8060,0
+RDHL.US,D,20250512,000000,2.02,2.05,1.9262,2,23798,0
+RDHL.US,D,20250513,000000,1.97,2.0299,1.71,1.89,3883755,0
+RDHL.US,D,20250514,000000,1.88,1.9125,1.8069,1.88,87475,0
+RDHL.US,D,20250515,000000,1.8,1.89,1.76,1.81,45345,0
+RDHL.US,D,20250516,000000,1.79,1.8543,1.77,1.85,23290,0
+RDHL.US,D,20250519,000000,1.9,1.9199,1.85,1.9,26968,0
+RDHL.US,D,20250520,000000,1.82,1.9,1.81,1.9,7469,0
+RDHL.US,D,20250521,000000,1.872,1.93,1.82,1.9,18237,0
+RDHL.US,D,20250522,000000,1.8001,1.85,1.76,1.85,16841,0
+RDHL.US,D,20250523,000000,1.77,1.85,1.77,1.84,5532,0
+RDHL.US,D,20250527,000000,1.84,1.85,1.77,1.84,25260,0
+RDHL.US,D,20250528,000000,1.83,1.8324,1.77,1.8,13292,0
+RDHL.US,D,20250529,000000,1.78,1.81,1.75,1.76,12930,0
+RDHL.US,D,20250530,000000,1.75,1.7957,1.73,1.79,15022,0
+RDHL.US,D,20250602,000000,1.81,1.81,1.74,1.8,7038,0
+RDHL.US,D,20250603,000000,1.83,1.9095,1.83,1.86,13919,0
+RDHL.US,D,20250604,000000,1.86,1.92,1.82,1.92,26940,0
+RDHL.US,D,20250605,000000,1.92,1.9404,1.8504,1.93,15927,0
+RDHL.US,D,20250606,000000,1.96,1.99,1.86,1.99,11572,0
+RDHL.US,D,20250609,000000,1.99,2.08,1.9825,2.05,26841,0
+RDHL.US,D,20250610,000000,2.05,2.05,1.99,2.03,16677,0
+RDHL.US,D,20250611,000000,2.05,2.05,1.97,2,16685,0
+RDHL.US,D,20250612,000000,2,2,1.92,1.94,12698,0
+RDHL.US,D,20250613,000000,1.91,1.91,1.72,1.75,45800,0
+RDHL.US,D,20250616,000000,1.75,1.79,1.73,1.78,25982,0
+RDHL.US,D,20250617,000000,1.78,1.79,1.75,1.766736,34200,0
+RDHL.US,D,20250618,000000,1.78,1.84,1.78,1.84,10895,0
+RDHL.US,D,20250620,000000,1.85,1.9,1.82,1.9,22524,0
+RDHL.US,D,20250623,000000,1.9,1.9,1.82,1.89,12545,0
+RDHL.US,D,20250624,000000,1.89,1.94,1.84,1.94,10112,0
+RDHL.US,D,20250625,000000,1.94,1.94,1.8401,1.87,13572,0
+RDHL.US,D,20250626,000000,1.77,1.85,1.7604,1.82,21160,0
+RDHL.US,D,20250627,000000,1.78,1.8894,1.75,1.86,9861,0
+RDHL.US,D,20250630,000000,1.88,1.94,1.86,1.94,14296,0
+RDHL.US,D,20250701,000000,1.94,2.084,1.9,2.02,43264,0
+RDHL.US,D,20250702,000000,1.98,2.03,1.9501,2,10451,0
+RDHL.US,D,20250703,000000,2.01,2.03,1.97,2.03,11508,0
+RDHL.US,D,20250707,000000,2.02,2.06,2.01,2.06,12528,0
+RDHL.US,D,20250708,000000,2,2.1,2,2.097,16906,0
+RDHL.US,D,20250709,000000,2.1,2.13,2.05,2.09,11551,0
+RDHL.US,D,20250710,000000,2.09,2.15,2.07,2.13,12018,0
+RDHL.US,D,20250711,000000,2.14,2.19,2.1144,2.19,11504,0
+RDHL.US,D,20250714,000000,2.19,2.19,2.14,2.18,6403,0
+RDHL.US,D,20250715,000000,2.17,2.17,1.9,1.913,27118,0
+RDHL.US,D,20250716,000000,1.91,1.9781,1.88,1.955,32814,0
+RDHL.US,D,20250717,000000,1.95,2.62,1.9,2.42,448108,0
+RDHL.US,D,20250718,000000,2.1,2.12,1.86,1.86,174472,0
+RDHL.US,D,20250721,000000,2.33,3.3099,2.01,2.35,25200136,0
+RDHL.US,D,20250722,000000,2.36,2.45,2.12,2.17,621630,0
+RDHL.US,D,20250723,000000,2.23,2.27,1.9511,2.02,339528,0
+RDHL.US,D,20250724,000000,2,2,1.81,1.83,268414,0
+RDHL.US,D,20250725,000000,1.87,1.87,1.71,1.71,231906,0
+RDHL.US,D,20250728,000000,1.77,1.81,1.62,1.63,172988,0
+RDHL.US,D,20250729,000000,1.7,1.72,1.47,1.48,144157,0
+RDHL.US,D,20250730,000000,1.48,1.54,1.43,1.475,201894,0
+RDHL.US,D,20250731,000000,1.51,1.51,1.3,1.31,217831,0
+RDHL.US,D,20250801,000000,1.31,1.31,1.1758,1.2,173137,0
+RDHL.US,D,20250804,000000,1.2,1.23,1.1701,1.205,95478,0
+RDHL.US,D,20250805,000000,1.22,1.2863,1.21,1.23,144334,0
+RDHL.US,D,20250806,000000,1.24,1.26,1.23,1.23,61363,0
+RDHL.US,D,20250807,000000,1.23,1.24,1.17,1.17,56361,0
+RDHL.US,D,20250808,000000,1.17,1.18,1.06,1.16,114109,0
+RDHL.US,D,20250811,000000,1.17,1.272,1.17,1.27,56540,0
+RDHL.US,D,20250812,000000,1.25,1.37,1.2197,1.33,117390,0
+RDHL.US,D,20250813,000000,1.28,1.4,1.28,1.3901,78660,0
+RDHL.US,D,20250814,000000,1.43,1.43,1.36,1.41,47432,0
+RDHL.US,D,20250815,000000,1.395,1.4,1.3406,1.36,27088,0
+RDHL.US,D,20250818,000000,1.41,1.44,1.31,1.44,934326,0
+RDHL.US,D,20250819,000000,1.37,1.48,1.36,1.45,68441,0
+RDHL.US,D,20250820,000000,1.4288,1.4288,1.31,1.34,75555,0
+RDHL.US,D,20250821,000000,1.32,1.3209,1.28,1.3,30254,0
+RDHL.US,D,20250822,000000,1.29,1.36,1.275,1.31,32553,0
+RDHL.US,D,20250825,000000,1.34,1.37,1.32,1.37,32392,0
+RDHL.US,D,20250826,000000,1.36,1.3985,1.3158,1.36,38753,0
+RDHL.US,D,20250827,000000,1.33,1.37,1.31,1.33,26327,0
+RDHL.US,D,20250828,000000,1.355,1.355,1.29,1.32,18413,0
+RDHL.US,D,20250829,000000,1.3,1.35,1.29,1.35,16283,0
+RDHL.US,D,20250902,000000,1.34,1.35,1.3,1.3,21089,0
+RDHL.US,D,20250903,000000,1.3,1.3,1.26,1.28,25321,0
+RDHL.US,D,20250904,000000,1.26,1.28,1.22,1.23,27746,0
+RDHL.US,D,20250905,000000,1.23,1.49,1.23,1.4335,126055,0
+RDHL.US,D,20250908,000000,1.45,1.46,1.37,1.44,59171,0
+RDHL.US,D,20250909,000000,1.42,1.43,1.41,1.42,23892,0
+RDHL.US,D,20250910,000000,1.42,1.51,1.4101,1.51,61792,0
+RDHL.US,D,20250911,000000,1.51,1.6,1.4982,1.6,113123,0
+RDHL.US,D,20250912,000000,1.57,1.57,1.4801,1.51,27903,0
+RDHL.US,D,20250915,000000,1.49,1.52,1.47,1.5,20490,0
+RDHL.US,D,20250916,000000,1.49,1.53,1.48,1.52,18111,0
+RDHL.US,D,20250917,000000,1.53,1.7099,1.51,1.7,128081,0
+RDHL.US,D,20250918,000000,1.66,1.7052,1.6553,1.7001,36771,0
+RDHL.US,D,20250919,000000,1.72,1.72,1.63,1.69,27841,0
+RDHL.US,D,20250922,000000,1.7,1.7,1.65,1.67,18668,0
+RDHL.US,D,20250923,000000,1.63,1.68,1.62,1.62,17954,0
+RDHL.US,D,20250924,000000,1.67,1.68,1.64,1.67,16202,0
+RDHL.US,D,20250925,000000,1.66,1.67,1.6491,1.65,50771,0
+RDHL.US,D,20250926,000000,1.66,1.85,1.66,1.84,150811,0
+RDHL.US,D,20250929,000000,2.575,2.79,2.01,2.34,55783967,0
+RDHL.US,D,20250930,000000,2.34,2.34,2.06,2.17,666641,0
+RDHL.US,D,20251001,000000,2.23,2.61,2.19,2.52,719373,0
+RDHL.US,D,20251002,000000,2.5,2.6,2.13,2.22,218234,0
+RDHL.US,D,20251003,000000,2.19,2.26,1.89,1.9,228446,0
+RDHL.US,D,20251006,000000,2.16,2.16,1.98,1.99,308897,0
+RDHL.US,D,20251007,000000,2.01,2.12,1.85,1.88,108530,0
+RDHL.US,D,20251008,000000,1.92,1.92,1.81,1.82,80876,0
+RDHL.US,D,20251009,000000,1.85,1.965,1.82,1.83,156768,0
+RDHL.US,D,20251010,000000,1.85,1.8952,1.69,1.7,71258,0
+RDHL.US,D,20251013,000000,1.7,1.7384,1.59,1.63,119818,0
+RDHL.US,D,20251014,000000,1.65,1.65,1.59,1.61,63256,0
+RDHL.US,D,20251015,000000,1.64,1.64,1.5501,1.59,42586,0
+RDHL.US,D,20251016,000000,1.61,1.6394,1.55,1.57,38316,0
+RDHL.US,D,20251017,000000,1.57,1.58,1.5,1.5,55750,0
+RDHL.US,D,20251020,000000,2.02,2.14,1.68,1.73,24986430,0
+RDHL.US,D,20251021,000000,1.75,1.89,1.64,1.8,558869,0
+RDHL.US,D,20251022,000000,1.67,1.9,1.66,1.74,354925,0
+RDHL.US,D,20251023,000000,1.66,1.82,1.66,1.73,119632,0
+RDHL.US,D,20251024,000000,1.7,1.7474,1.64,1.64,124497,0
+RDHL.US,D,20251027,000000,1.67,1.67,1.56,1.57,89524,0
+RDHL.US,D,20251028,000000,1.57,1.583,1.5,1.53,119413,0
+RDHL.US,D,20251029,000000,1.54,1.55,1.43,1.46,80352,0
+RDHL.US,D,20251030,000000,1.495,1.54,1.35,1.35,100193,0
+RDHL.US,D,20251031,000000,1.37,1.38,1.3,1.3,96039,0
+RDHL.US,D,20251103,000000,1.31,1.3476,1.25,1.27,66068,0
+RDHL.US,D,20251104,000000,1.24,1.6,1.07,1.08,1130495,0
+RDHL.US,D,20251105,000000,1.29,1.3899,1.04,1.11,27013419,0
+RDHL.US,D,20251106,000000,1.09,1.26,1.04,1.16,594180,0
+RDHL.US,D,20251107,000000,1.09,1.16,1.07,1.14,184830,0
+RDHL.US,D,20251110,000000,1.07,1.1,1.05,1.07,257194,0
+RDHL.US,D,20251111,000000,1.07,1.0757,1.02,1.02,202312,0
+RDHL.US,D,20251112,000000,1.06,1.1,1.03,1.07,100102,0
+RDHL.US,D,20251113,000000,1.07,1.11,1.06,1.07,90680,0
+RDHL.US,D,20251114,000000,1.09,1.09,1.07,1.07,65451,0
+RDHL.US,D,20251117,000000,1.08,1.08,1.0301,1.04,65374,0
+RDHL.US,D,20251118,000000,1.06,1.08,1.02,1.06,50713,0
+RDHL.US,D,20251119,000000,1.04,1.06,1.0101,1.04,35760,0
+RDHL.US,D,20251120,000000,1.0504,1.07,1.01,1.04,137607,0
+RDHL.US,D,20251121,000000,1.03,1.07,1.03,1.07,78378,0
+RDHL.US,D,20251124,000000,1.07,1.07,1.01,1.03,138567,0
+RDHL.US,D,20251125,000000,1.03,1.11,1.03,1.11,82917,0
+RDHL.US,D,20251126,000000,1.1,1.11,1.08,1.09,69170,0
+RDHL.US,D,20251128,000000,1.08,1.25,1.07,1.2,122077,0
+RDHL.US,D,20251201,000000,1.2,1.25,1.2,1.24,123048,0
+RDHL.US,D,20251202,000000,1.21,1.2203,1.17,1.19,88625,0
+RDHL.US,D,20251203,000000,1.16,1.2,1.1394,1.17,25201,0
+RDHL.US,D,20251204,000000,1.19,1.2,1.1601,1.2,41502,0
+RDHL.US,D,20251205,000000,1.19,1.2,1.18,1.2,60254,0
+RDHL.US,D,20251208,000000,1.19,1.2,1.16,1.19,28616,0
+RDHL.US,D,20251209,000000,1.17,1.2,1.17,1.2,42228,0
+RDHL.US,D,20251210,000000,1.2026,1.26,1.2,1.22,78257,0
+RDHL.US,D,20251211,000000,1.1939,1.2014,1.1801,1.1999,25650,0
+RDHL.US,D,20251212,000000,1.2194,1.2196,1.1835,1.205,41198,0
+RDHL.US,D,20251215,000000,1.22,1.22,1.14,1.19,185461,0
+RDHL.US,D,20251216,000000,1.24,1.24,1.19,1.205,61886,0
+RDHL.US,D,20251217,000000,1.22,1.2404,1.16,1.168,36217,0
+RDHL.US,D,20251218,000000,1.17,1.2,1.15,1.15,51786,0
+RDHL.US,D,20251219,000000,1.177,1.2,1.17,1.18,20372,0
+RDHL.US,D,20251222,000000,1.14,1.18,1.14,1.15,22905,0
+RDHL.US,D,20251223,000000,1.1,1.23,1.1,1.185,200158,0
+RDHL.US,D,20251224,000000,1.18,1.21,1.15,1.15,72517,0
+RDHL.US,D,20251226,000000,1.177,1.177,1.13,1.14,25804,0
+RDHL.US,D,20251229,000000,1.11,1.147,1.06,1.09,59805,0
+RDHL.US,D,20251230,000000,1.06,1.08,1.03,1.03,62980,0
+RDHL.US,D,20251231,000000,1,1.04,0.905,1.03,318832,0
+RDHL.US,D,20260102,000000,1.04,1.06,1.02,1.03,33015,0
+RDHL.US,D,20260105,000000,1.2,1.4199,1.19,1.4,24698390,0
+RDHL.US,D,20260106,000000,1.34,1.41,1.3,1.37,715012,0
+RDHL.US,D,20260107,000000,1.31,1.3776,1.21,1.22,294767,0
+RDHL.US,D,20260108,000000,1.22,1.38,1.22,1.34,237628,0
+RDHL.US,D,20260109,000000,1.3337,1.348,1.25,1.27,75176,0
+RDHL.US,D,20260112,000000,1.25,1.28,1.17,1.27,155017,0
+RDHL.US,D,20260113,000000,1.26,1.26,1.2,1.24,22357,0
+RDHL.US,D,20260114,000000,1.25,1.25,1.21,1.23,84668,0
+RDHL.US,D,20260115,000000,1.2018,1.33,1.2014,1.31,103729,0
+RDHL.US,D,20260116,000000,1.27,1.39,1.2659,1.36,86709,0
+RDHL.US,D,20260120,000000,1.3,1.39,1.3,1.31,69466,0
+RDHL.US,D,20260121,000000,1.32,1.385,1.29,1.35,322886,0
+RDHL.US,D,20260122,000000,1.31,1.39,1.3,1.33,134649,0
+RDHL.US,D,20260123,000000,1.31,1.36,1.3,1.36,27563,0
+RDHL.US,D,20260126,000000,1.31,1.347,1.2904,1.31,15940,0
+RDHL.US,D,20260127,000000,1.37,1.37,1.26,1.33,81659,0
+RDHL.US,D,20260128,000000,1.31,1.33,1.275,1.29,21516,0
+RDHL.US,D,20260129,000000,1.25,1.28,1.2,1.27,42101,0
+RDHL.US,D,20260130,000000,1.221,1.3,1.2,1.22,31584,0
+RDHL.US,D,20260202,000000,1.2178,1.2178,1.15,1.15,61392,0
+RDHL.US,D,20260203,000000,1.15,1.17,1.11,1.12,35395,0
+RDHL.US,D,20260204,000000,1.1264,1.15,1.04,1.06,60161,0
+RDHL.US,D,20260205,000000,1.09,1.1,1,1.03,46296,0
+RDHL.US,D,20260206,000000,1.05,1.1114,1.03,1.07,37222,0
+RDHL.US,D,20260209,000000,1.07,1.07,1,1.055,27652,0
+RDHL.US,D,20260210,000000,1.1,1.1,0.96,0.9976,85231,0
+RDHL.US,D,20260211,000000,0.991,0.9944,0.96,0.96,21374,0
+RDHL.US,D,20260212,000000,1.01,1.02,0.96,0.9852,9334,0
+RDHL.US,D,20260213,000000,1.02,1.07,0.9801,1,30737,0
+RDHL.US,D,20260217,000000,1.02,1.037,0.9814,1.02,31022,0
+RDHL.US,D,20260218,000000,1.06,1.06,0.995,0.995,7425,0
diff --git a/daily/us/nasdaq stocks/2/rdib.us.txt b/daily/us/nasdaq stocks/2/rdib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b4f4cb983315c57e09aa5eb9c822f876ac7bd24
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdib.us.txt	
@@ -0,0 +1,1158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDIB.US,D,20200313,000000,15.62,15.62,15.62,15.62,660,0
+RDIB.US,D,20200316,000000,17.65,18.4734,17.65,18.4734,268,0
+RDIB.US,D,20200317,000000,17.65,17.65,16,16,428,0
+RDIB.US,D,20200320,000000,15,15,15,15,482,0
+RDIB.US,D,20200326,000000,17.0001,17.0001,17.0001,17.0001,115,0
+RDIB.US,D,20200406,000000,15.94,15.94,15.94,15.94,132,0
+RDIB.US,D,20200407,000000,14.82,16,14.7494,15,2544,0
+RDIB.US,D,20200408,000000,15,15,15,15,394,0
+RDIB.US,D,20200413,000000,15.7158,15.7158,15.195,15.2677,788,0
+RDIB.US,D,20200414,000000,15.0102,15.5,15.0102,15.5,971,0
+RDIB.US,D,20200415,000000,15.3,15.3,15.1,15.1,869,0
+RDIB.US,D,20200417,000000,15.35,15.35,15.35,15.35,591,0
+RDIB.US,D,20200420,000000,15.3,15.3,15.3,15.3,216,0
+RDIB.US,D,20200421,000000,15.4499,15.4499,15.4499,15.4499,100,0
+RDIB.US,D,20200422,000000,15.7973,15.7973,15.7973,15.7973,202,0
+RDIB.US,D,20200423,000000,16.49,16.49,15.5,15.5,238,0
+RDIB.US,D,20200428,000000,15.5,15.5,15.5,15.5,461,0
+RDIB.US,D,20200429,000000,16,16.0001,16,16.0001,804,0
+RDIB.US,D,20200504,000000,17,17,17,17,502,0
+RDIB.US,D,20200507,000000,17.2,17.2,17.2,17.2,527,0
+RDIB.US,D,20200508,000000,18.2,18.2,17.1,17.5,1112,0
+RDIB.US,D,20200515,000000,17,17,17,17,104,0
+RDIB.US,D,20200518,000000,16.5,16.5767,16.1,16.1,473,0
+RDIB.US,D,20200520,000000,16.9,16.9,16.9,16.9,139,0
+RDIB.US,D,20200521,000000,15.04,18.16,15.04,15.88,938,0
+RDIB.US,D,20200522,000000,16.19,16.19,16.19,16.19,220,0
+RDIB.US,D,20200527,000000,16.5,16.5,16.5,16.5,191,0
+RDIB.US,D,20200528,000000,16.99,16.99,16.99,16.99,296,0
+RDIB.US,D,20200603,000000,16.6,16.6,16.6,16.6,118,0
+RDIB.US,D,20200604,000000,17.73,17.73,17.73,17.73,354,0
+RDIB.US,D,20200605,000000,18,19,17.49,17.81,2393,0
+RDIB.US,D,20200608,000000,17.6,17.6,17.4,17.6,1221,0
+RDIB.US,D,20200609,000000,17.4,18,16.6,16.6,1133,0
+RDIB.US,D,20200618,000000,15.01,16.55,15.01,16.55,582,0
+RDIB.US,D,20200619,000000,17.5,17.5,17.5,17.5,253,0
+RDIB.US,D,20200622,000000,16.3044,16.3044,16.3044,16.3044,224,0
+RDIB.US,D,20200625,000000,15.75,15.75,15.75,15.75,510,0
+RDIB.US,D,20200629,000000,16.4107,16.4107,16.4107,16.4107,183,0
+RDIB.US,D,20200715,000000,16.93,16.93,16.93,16.93,161,0
+RDIB.US,D,20200717,000000,17.25,17.5,17.25,17.5,614,0
+RDIB.US,D,20200720,000000,16.54,16.54,16.54,16.54,165,0
+RDIB.US,D,20200722,000000,16.5,17.5,16.5,17.5,398,0
+RDIB.US,D,20200807,000000,17.44,18,17.44,18,713,0
+RDIB.US,D,20200812,000000,17.01,17.01,17.01,17.01,275,0
+RDIB.US,D,20200814,000000,18,18,18,18,106,0
+RDIB.US,D,20200824,000000,17.5,17.6,17.5,17.6,423,0
+RDIB.US,D,20200827,000000,17.6,18.54,17.6,18.54,1282,0
+RDIB.US,D,20200831,000000,20,20,20,20,335,0
+RDIB.US,D,20200902,000000,19.569,19.569,19.569,19.569,402,0
+RDIB.US,D,20200904,000000,19.11,23.5,19.11,19.2,4338,0
+RDIB.US,D,20200918,000000,18.27,18.27,18.17,18.17,622,0
+RDIB.US,D,20200923,000000,15.81,15.81,15.1,15.1,808,0
+RDIB.US,D,20200924,000000,16.4,31.8,16.4,23.7501,93156,0
+RDIB.US,D,20200925,000000,24.87,27.25,23.905,25.2785,18897,0
+RDIB.US,D,20200928,000000,24.02,25.8,22.364,23.6639,9696,0
+RDIB.US,D,20200929,000000,26.5,26.5,23.8,25.3272,4126,0
+RDIB.US,D,20200930,000000,24.23,25.04,23.9,24.3,1747,0
+RDIB.US,D,20201001,000000,25.56,25.56,24,24,1397,0
+RDIB.US,D,20201002,000000,22.54,24.79,22.54,24.5,1970,0
+RDIB.US,D,20201005,000000,24.49,25.4993,24.1,24.1,1805,0
+RDIB.US,D,20201006,000000,22.76,24,22.76,23.24,1815,0
+RDIB.US,D,20201007,000000,24,24,23.4153,23.4153,568,0
+RDIB.US,D,20201008,000000,23.6094,23.6094,23,23,808,0
+RDIB.US,D,20201009,000000,23.4999,23.4999,23.4999,23.4999,621,0
+RDIB.US,D,20201012,000000,20.8215,22.9,20.8215,21.7,1088,0
+RDIB.US,D,20201013,000000,20.09,20.09,20.09,20.09,463,0
+RDIB.US,D,20201022,000000,16.95,18.4999,16.95,18.4999,1222,0
+RDIB.US,D,20201023,000000,17.94,17.94,17.94,17.94,382,0
+RDIB.US,D,20201026,000000,16.6701,16.6701,16.6701,16.6701,232,0
+RDIB.US,D,20201027,000000,18.2,20.47,18.2,18.3901,4091,0
+RDIB.US,D,20201028,000000,18.8,19.9,18.8,19.75,1698,0
+RDIB.US,D,20201029,000000,17.54,19.29,17.3601,18.1542,1019,0
+RDIB.US,D,20201030,000000,16.04,17.01,16.04,17.01,309,0
+RDIB.US,D,20201109,000000,17.2,17.2,17.2,17.2,658,0
+RDIB.US,D,20201110,000000,18.08,18.08,18.08,18.08,282,0
+RDIB.US,D,20201116,000000,21.075,23.7371,17.73,17.73,4254,0
+RDIB.US,D,20201117,000000,18.17,18.17,18.17,18.17,590,0
+RDIB.US,D,20201119,000000,17.97,17.97,17.97,17.97,581,0
+RDIB.US,D,20201124,000000,19,20.9,19,19.01,1169,0
+RDIB.US,D,20201125,000000,19.98,20,19.98,20,308,0
+RDIB.US,D,20201203,000000,19.7,19.7,19.7,19.7,425,0
+RDIB.US,D,20201204,000000,20.16,20.16,20.15,20.15,939,0
+RDIB.US,D,20201209,000000,22.85,24.5899,21.13,21.13,643,0
+RDIB.US,D,20201210,000000,25,25,25,25,1320,0
+RDIB.US,D,20201211,000000,24,24,22,23,2117,0
+RDIB.US,D,20201214,000000,22.07,22.07,22.07,22.07,221,0
+RDIB.US,D,20201217,000000,20.97,20.97,20.97,20.97,289,0
+RDIB.US,D,20201224,000000,22.9218,22.9218,22.9218,22.9218,284,0
+RDIB.US,D,20201228,000000,19.77,21.76,19.77,21.76,656,0
+RDIB.US,D,20210114,000000,20.5,22.55,20.5,22.55,1342,0
+RDIB.US,D,20210128,000000,21,21,21,21,701,0
+RDIB.US,D,20210208,000000,20.2988,20.2988,20.2988,20.2988,359,0
+RDIB.US,D,20210209,000000,21,21,21,21,112,0
+RDIB.US,D,20210217,000000,22,22,22,22,204,0
+RDIB.US,D,20210304,000000,20,20,20,20,312,0
+RDIB.US,D,20210305,000000,20,20,20,20,125,0
+RDIB.US,D,20210310,000000,22.0998,22.0998,22.0998,22.0998,1735,0
+RDIB.US,D,20210311,000000,21.69,22.2,21.69,22.2,2143,0
+RDIB.US,D,20210324,000000,20.0001,20.0001,20.0001,20.0001,389,0
+RDIB.US,D,20210326,000000,20,20,20,20,389,0
+RDIB.US,D,20210329,000000,20.41,20.41,20.41,20.41,209,0
+RDIB.US,D,20210401,000000,20.89,20.89,20.89,20.89,143,0
+RDIB.US,D,20210409,000000,20.75,23,20.75,21.46,4163,0
+RDIB.US,D,20210412,000000,23.55,25.5216,23.15,23.15,7026,0
+RDIB.US,D,20210413,000000,22.05,22.05,22.05,22.05,1523,0
+RDIB.US,D,20210414,000000,22.26,22.8,22.26,22.8,1147,0
+RDIB.US,D,20210416,000000,20.53,20.53,20.53,20.53,386,0
+RDIB.US,D,20210421,000000,19.87,22,19.87,21.2,1773,0
+RDIB.US,D,20210422,000000,21.35,21.35,21.35,21.35,352,0
+RDIB.US,D,20210423,000000,19.6,21.9438,19.6,20.54,1008,0
+RDIB.US,D,20210427,000000,20.5,20.5,20.5,20.5,209,0
+RDIB.US,D,20210503,000000,19.1112,19.1112,19.1112,19.1112,369,0
+RDIB.US,D,20210505,000000,19.55,20.04,19.55,19.99,2583,0
+RDIB.US,D,20210507,000000,19.63,20.14,19.5,20.09,1277,0
+RDIB.US,D,20210510,000000,20.1488,21.04,19.5,19.5,1600,0
+RDIB.US,D,20210512,000000,19.99,20.27,19.99,20.27,490,0
+RDIB.US,D,20210514,000000,19.32,21.77,19.27,19.6,2609,0
+RDIB.US,D,20210517,000000,19,21.03,19,20.79,2951,0
+RDIB.US,D,20210518,000000,20.94,22.34,20.62,21.37,3537,0
+RDIB.US,D,20210519,000000,20,23.21,20,20.79,3013,0
+RDIB.US,D,20210520,000000,20.48,20.48,18.44,18.44,681,0
+RDIB.US,D,20210521,000000,20.74,22.1394,20.74,21.59,1374,0
+RDIB.US,D,20210524,000000,21.75,21.835,21.05,21.0601,2431,0
+RDIB.US,D,20210525,000000,21.56,34.9999,21.56,27.734,133382,0
+RDIB.US,D,20210526,000000,28.08,28.08,23.29,25.099,15107,0
+RDIB.US,D,20210527,000000,24.84,27.36,24.0301,27.36,5790,0
+RDIB.US,D,20210528,000000,25.04,27.15,25.04,26.815,2273,0
+RDIB.US,D,20210601,000000,26,26.33,25.9,26.33,2391,0
+RDIB.US,D,20210602,000000,24.73,24.73,22.67,22.8472,2334,0
+RDIB.US,D,20210603,000000,24.45,24.45,24.45,24.45,432,0
+RDIB.US,D,20210614,000000,23.9499,23.9499,21.585,23.5,3871,0
+RDIB.US,D,20210615,000000,23.6,24.7,22.86,24.01,2521,0
+RDIB.US,D,20210616,000000,23.6,23.85,22.31,22.31,2623,0
+RDIB.US,D,20210617,000000,23.24,23.65,22.6,23.05,18734,0
+RDIB.US,D,20210618,000000,22.78,22.849,22.7505,22.8,4693,0
+RDIB.US,D,20210621,000000,22.75,23.57,22.73,22.991,3328,0
+RDIB.US,D,20210622,000000,22.43,23.67,22.43,23.2,3480,0
+RDIB.US,D,20210623,000000,24.79,24.79,22.27,23.1,2099,0
+RDIB.US,D,20210625,000000,23.42,23.89,23.15,23.85,1811,0
+RDIB.US,D,20210628,000000,23.6,23.6,23.55,23.55,881,0
+RDIB.US,D,20210629,000000,22.48,23.1,22.48,23.1,1211,0
+RDIB.US,D,20210630,000000,23.49,23.49,23.14,23.15,1065,0
+RDIB.US,D,20210701,000000,23.25,23.25,23.04,23.1,436,0
+RDIB.US,D,20210713,000000,22.21,22.21,21.1,21.95,1124,0
+RDIB.US,D,20210714,000000,22.28,22.5,21.67,21.95,1692,0
+RDIB.US,D,20210719,000000,20.36,23.12,20.36,22.01,5957,0
+RDIB.US,D,20210720,000000,22.1,22.25,21.67,22.02,15964,0
+RDIB.US,D,20210721,000000,22.47,22.57,22.4,22.57,1448,0
+RDIB.US,D,20210722,000000,22.08,23.64,21.7,22.17,2016,0
+RDIB.US,D,20210723,000000,22.11,22.58,21.94,22.04,2312,0
+RDIB.US,D,20210726,000000,22.07,23.87,21.7,23.71,9137,0
+RDIB.US,D,20210727,000000,22.9,23.31,22.11,23.09,3343,0
+RDIB.US,D,20210728,000000,22.54,22.54,22.25,22.44,2091,0
+RDIB.US,D,20210730,000000,21.6,21.95,21.6,21.79,1145,0
+RDIB.US,D,20210802,000000,21.5,23.3,21.37,22.4,13317,0
+RDIB.US,D,20210806,000000,21.99,23.79,21.97,23.2505,8017,0
+RDIB.US,D,20210809,000000,23.5,23.76,22.55,23,13980,0
+RDIB.US,D,20210810,000000,23.33,23.41,22.87,23.09,3725,0
+RDIB.US,D,20210811,000000,23,27.6,22.86,24,8323,0
+RDIB.US,D,20210812,000000,24.05,26.22,23,25.72,7255,0
+RDIB.US,D,20210813,000000,25.57,25.57,23.75,23.75,6807,0
+RDIB.US,D,20210818,000000,22.23,22.23,22.23,22.23,707,0
+RDIB.US,D,20210819,000000,22.36,24.79,21.65,24.34,13475,0
+RDIB.US,D,20210820,000000,22.66,23.73,22.13,22.55,6809,0
+RDIB.US,D,20210823,000000,22.5,24.92,22.5,24.05,6403,0
+RDIB.US,D,20210824,000000,22.918,25,22.918,23.68,5117,0
+RDIB.US,D,20210825,000000,23.7599,25.35,23.7599,24,5389,0
+RDIB.US,D,20210826,000000,24.78,25.3,24.4,24.4,2433,0
+RDIB.US,D,20210827,000000,24.64,24.64,23.7,24.27,2531,0
+RDIB.US,D,20210830,000000,24.6,25.03,23.95,24.01,8979,0
+RDIB.US,D,20210831,000000,24.35,25,23.87,24.15,13235,0
+RDIB.US,D,20210901,000000,24.5,24.5,23.615,24.05,2745,0
+RDIB.US,D,20210902,000000,25.2,25.2,24,24,1115,0
+RDIB.US,D,20210903,000000,24,25.5,24,25,8994,0
+RDIB.US,D,20210907,000000,25.91,27.41,24.74,24.8,29712,0
+RDIB.US,D,20210908,000000,26.2,26.2,25,25,19718,0
+RDIB.US,D,20210909,000000,24.8,26.6,24.7,25.5,29836,0
+RDIB.US,D,20210910,000000,26.27,26.69,25.25,25.9,27316,0
+RDIB.US,D,20210913,000000,26.4,26.4,25.5001,25.8,1702,0
+RDIB.US,D,20210914,000000,25.9,25.9,24.39,24.79,3387,0
+RDIB.US,D,20210915,000000,23.53,26.51,23.53,25.6,12499,0
+RDIB.US,D,20210916,000000,26,26,25.5,25.5,3683,0
+RDIB.US,D,20210917,000000,25.02,25.49,24.51,25.49,3857,0
+RDIB.US,D,20210920,000000,25.2,25.77,24.03,24.99,8894,0
+RDIB.US,D,20210921,000000,24.96,25.52,24.74,25.14,4254,0
+RDIB.US,D,20210922,000000,25.11,25.5,24.9,25.5,1601,0
+RDIB.US,D,20210923,000000,25.62,26.1,24.91,25.2,1893,0
+RDIB.US,D,20210924,000000,25.1,25.25,25,25,1632,0
+RDIB.US,D,20210927,000000,24.45,24.59,24.45,24.5,1542,0
+RDIB.US,D,20210928,000000,24.25,24.25,23.01,23.35,10552,0
+RDIB.US,D,20210929,000000,23.89,23.89,23,23,680,0
+RDIB.US,D,20210930,000000,23.12,24.4,22.15,22.7,17358,0
+RDIB.US,D,20211001,000000,22.35,26.15,22.35,24.9206,27439,0
+RDIB.US,D,20211004,000000,26.5,26.85,24.5,26.85,16866,0
+RDIB.US,D,20211005,000000,27,27.59,26.88,26.88,7588,0
+RDIB.US,D,20211006,000000,27.12,27.99,26.73,27.51,16071,0
+RDIB.US,D,20211007,000000,27.85,27.85,27.85,27.85,1084,0
+RDIB.US,D,20211008,000000,27.85,28.5,26.9,27.34,4427,0
+RDIB.US,D,20211011,000000,28.01,28.01,27,27.55,9838,0
+RDIB.US,D,20211012,000000,27.66,28.55,27.65,27.8,5260,0
+RDIB.US,D,20211013,000000,28.36,28.36,27.4,27.8,4148,0
+RDIB.US,D,20211014,000000,29.57,29.57,26.9,27.25,13985,0
+RDIB.US,D,20211015,000000,27.34,30.46,26.35,28.45,25378,0
+RDIB.US,D,20211018,000000,28.46,30.7,28.46,28.81,21464,0
+RDIB.US,D,20211019,000000,28.89,28.947,28.89,28.947,215,0
+RDIB.US,D,20211021,000000,29.98,29.98,29.01,29.6,1188,0
+RDIB.US,D,20211022,000000,29.5,29.5,29.5,29.5,877,0
+RDIB.US,D,20211026,000000,28.16,29,28.13,28.91,18199,0
+RDIB.US,D,20211027,000000,28.65,29.15,27.8,28.48,11933,0
+RDIB.US,D,20211028,000000,28.95,29,27.68,28.95,28734,0
+RDIB.US,D,20211101,000000,28.6,30.01,27.9,28.5,6451,0
+RDIB.US,D,20211102,000000,30.5,36.72,29.18,32.6999,8466,0
+RDIB.US,D,20211103,000000,31.3,34.41,29.27,33.61,41255,0
+RDIB.US,D,20211104,000000,34.48,37.93,31.75,34.83,11330,0
+RDIB.US,D,20211105,000000,35.9,36,32,32.5,21528,0
+RDIB.US,D,20211108,000000,31.58,34.2,31.55,33.65,5291,0
+RDIB.US,D,20211109,000000,33.54,35.75,32.4,33.1,15710,0
+RDIB.US,D,20211110,000000,31.55,32.11,30.225,30.3,10866,0
+RDIB.US,D,20211111,000000,30.98,36.89,30.95,33.93,22844,0
+RDIB.US,D,20211112,000000,35.05,35.33,31,31.31,11886,0
+RDIB.US,D,20211115,000000,33,36.5,32.01,34.23,16998,0
+RDIB.US,D,20211116,000000,35.57,35.57,33.35,33.35,7595,0
+RDIB.US,D,20211117,000000,32.09,33.22,31.45,33.22,10353,0
+RDIB.US,D,20211118,000000,32.3,33,31.16,31.265,14333,0
+RDIB.US,D,20211119,000000,32.2,32.2,30.15,30.15,1747,0
+RDIB.US,D,20211122,000000,29,31.85,29,31.4,3260,0
+RDIB.US,D,20211123,000000,31.5,31.5,30.55,30.55,1849,0
+RDIB.US,D,20211124,000000,30.5,31.93,28.5,29.15,5801,0
+RDIB.US,D,20211129,000000,27.99,28.55,27.13,27.16,6764,0
+RDIB.US,D,20211130,000000,27.05,27.05,25.3,25.3,7970,0
+RDIB.US,D,20211201,000000,24.55,26.3,24.55,25.76,5829,0
+RDIB.US,D,20211202,000000,25.62,25.62,24.4,24.8,5743,0
+RDIB.US,D,20211208,000000,24.7,25.53,24.7,25.53,212,0
+RDIB.US,D,20211209,000000,24.9,24.9,24.9,24.9,510,0
+RDIB.US,D,20211210,000000,24.36,24.36,24.36,24.36,213,0
+RDIB.US,D,20211213,000000,25.1,25.1,23.3,24.5,6987,0
+RDIB.US,D,20211215,000000,24.66,25,24,24,1395,0
+RDIB.US,D,20211221,000000,23.6,24.54,23.6,24.45,1943,0
+RDIB.US,D,20211222,000000,24.69,24.7,24.69,24.7,1834,0
+RDIB.US,D,20211223,000000,24.6,24.6,24.6,24.6,208,0
+RDIB.US,D,20211227,000000,24.59,24.83,24.22,24.22,456,0
+RDIB.US,D,20211228,000000,24.32,24.32,22.5,22.5,1803,0
+RDIB.US,D,20211229,000000,23,23,21.7,22.3,1098,0
+RDIB.US,D,20211230,000000,21,22.89,20.16,22,5604,0
+RDIB.US,D,20211231,000000,22.49,24.67,21.775,23.22,9058,0
+RDIB.US,D,20220103,000000,22.5,23.5,22.5,23.35,2382,0
+RDIB.US,D,20220104,000000,24,24,21.6286,21.6286,1560,0
+RDIB.US,D,20220105,000000,22,22.5,21.5,22.1,5526,0
+RDIB.US,D,20220106,000000,21.26,22,21.26,21.61,2390,0
+RDIB.US,D,20220107,000000,21.5,21.5,21.3,21.5,1115,0
+RDIB.US,D,20220110,000000,20.093,20.78,20.058,20.78,2826,0
+RDIB.US,D,20220111,000000,21,21.15,20.54,20.56,1154,0
+RDIB.US,D,20220113,000000,19.5,19.6,19.5,19.6,1347,0
+RDIB.US,D,20220114,000000,20.1,20.55,19.99,20.51,3893,0
+RDIB.US,D,20220119,000000,20.42,24.07,19.5,22.7,5478,0
+RDIB.US,D,20220120,000000,22.25,25,22.2,24.4,6614,0
+RDIB.US,D,20220121,000000,24.78,26.3,23.7,24.3,12226,0
+RDIB.US,D,20220124,000000,24,24.7,22.75,23.0615,2520,0
+RDIB.US,D,20220125,000000,23.05,23.05,23.05,23.05,321,0
+RDIB.US,D,20220126,000000,23.29,23.3,22.2,22.835,8610,0
+RDIB.US,D,20220127,000000,22.04,22.15,21.5,21.81,3348,0
+RDIB.US,D,20220128,000000,22.5,22.7,21.35,21.35,2528,0
+RDIB.US,D,20220131,000000,20.5,20.5,19.21,20.36,1593,0
+RDIB.US,D,20220201,000000,20.4574,20.505,20.4574,20.505,303,0
+RDIB.US,D,20220202,000000,20.5,20.5,20,20,462,0
+RDIB.US,D,20220203,000000,19.51,19.51,18,18,3436,0
+RDIB.US,D,20220204,000000,18.1,18.49,18,18.49,1589,0
+RDIB.US,D,20220207,000000,19,23.81,19,19.99,46097,0
+RDIB.US,D,20220208,000000,20.22,20.27,19.54,19.9885,3165,0
+RDIB.US,D,20220209,000000,20.26,22.88,19.61,22.19,10690,0
+RDIB.US,D,20220210,000000,21.04,22.41,20.11,20.12,9210,0
+RDIB.US,D,20220211,000000,20.49,22.46,19.9,21.58,20205,0
+RDIB.US,D,20220214,000000,21.5,22.5,20,20,16459,0
+RDIB.US,D,20220215,000000,20.25,20.3,19.5,19.6,3173,0
+RDIB.US,D,20220216,000000,19.3,19.52,19,19,1370,0
+RDIB.US,D,20220217,000000,19.25,19.25,19.1,19.1,421,0
+RDIB.US,D,20220218,000000,20.09,20.81,19,19.18,4151,0
+RDIB.US,D,20220222,000000,19.5,22.5,19.5,21.55,23679,0
+RDIB.US,D,20220223,000000,22,24.35,20.6,21.4,18985,0
+RDIB.US,D,20220224,000000,21,23.56,19.85,20.1,14861,0
+RDIB.US,D,20220225,000000,20,20.48,20,20.25,1754,0
+RDIB.US,D,20220228,000000,20,21.45,19.45,21.43,10985,0
+RDIB.US,D,20220301,000000,21.55,23.92,20.7,21.89,36585,0
+RDIB.US,D,20220302,000000,21.64,26.75,21.6,25.02,14292,0
+RDIB.US,D,20220303,000000,24.53,26.5,22.02,23.5,20446,0
+RDIB.US,D,20220304,000000,23.05,23.05,22.35,22.35,640,0
+RDIB.US,D,20220307,000000,22,23.1,22,23.1,1811,0
+RDIB.US,D,20220308,000000,23,25.57,22.6,25.05,8066,0
+RDIB.US,D,20220309,000000,24.91,28.3,24.4,24.4,26981,0
+RDIB.US,D,20220310,000000,23.02,23.15,22.23,22.92,3427,0
+RDIB.US,D,20220311,000000,23,23,22,22.1,2187,0
+RDIB.US,D,20220314,000000,21.22,22,21.13,21.13,2445,0
+RDIB.US,D,20220315,000000,21.1,21.1394,20.515,20.515,1604,0
+RDIB.US,D,20220316,000000,20.35,25.2,20,24.19,19263,0
+RDIB.US,D,20220317,000000,25.29,26.42,21.6,22.8,23371,0
+RDIB.US,D,20220318,000000,22.4,22.4,21.96,21.96,580,0
+RDIB.US,D,20220321,000000,21.6,21.68,20.5,20.65,3145,0
+RDIB.US,D,20220322,000000,21.5,21.7,20,20.28,15733,0
+RDIB.US,D,20220323,000000,20.05,20.3,19.8,20.3,1752,0
+RDIB.US,D,20220324,000000,20.19,20.55,20.19,20.55,961,0
+RDIB.US,D,20220328,000000,20.6,20.6,20.2,20.35,3498,0
+RDIB.US,D,20220330,000000,19.55,19.75,19.52,19.75,2557,0
+RDIB.US,D,20220331,000000,19.21,19.21,18.77,19,3090,0
+RDIB.US,D,20220401,000000,19.2,19.2,18.68,18.68,1489,0
+RDIB.US,D,20220404,000000,18.81,19,18.08,18.15,5647,0
+RDIB.US,D,20220405,000000,18,18.7,18,18.59,1433,0
+RDIB.US,D,20220406,000000,18.5,18.6,18.5,18.55,1001,0
+RDIB.US,D,20220407,000000,18.55,19.05,18.5,19,1716,0
+RDIB.US,D,20220408,000000,18.93,20.4,18.05,19,12593,0
+RDIB.US,D,20220411,000000,19.36,26.14,19.3,23.1,28227,0
+RDIB.US,D,20220412,000000,23.09,25.85,21.7,22.7,29955,0
+RDIB.US,D,20220413,000000,22.05,22.8,21.23,22.42,9005,0
+RDIB.US,D,20220414,000000,22.52,23.35,21.8,22.4,14186,0
+RDIB.US,D,20220418,000000,22.5,24.88,21.86,22.22,23488,0
+RDIB.US,D,20220419,000000,22.25,24.5,21.5,22.28,17759,0
+RDIB.US,D,20220420,000000,22.12,23,21.22,23,3090,0
+RDIB.US,D,20220422,000000,23,23.6,22.51,23.1,2456,0
+RDIB.US,D,20220425,000000,23.13,23.5,22.9,23,2052,0
+RDIB.US,D,20220426,000000,22.89,23.2,22.745,22.745,742,0
+RDIB.US,D,20220427,000000,23.04,23.04,22,22,3007,0
+RDIB.US,D,20220428,000000,21.9,21.9,21.9,21.9,146,0
+RDIB.US,D,20220429,000000,21.5,21.5,21.5,21.5,635,0
+RDIB.US,D,20220502,000000,21.12,21.35,21.12,21.2,1246,0
+RDIB.US,D,20220504,000000,19.85,22.65,19.85,20.05,14410,0
+RDIB.US,D,20220505,000000,19.71,21.1,19.71,20.9,6395,0
+RDIB.US,D,20220506,000000,20.59,21,20.59,21,1746,0
+RDIB.US,D,20220510,000000,20.49,21.56,19.6,20.09,7438,0
+RDIB.US,D,20220511,000000,20.02,20.05,19,19,4685,0
+RDIB.US,D,20220512,000000,19.49,23.3,19.48,22,13052,0
+RDIB.US,D,20220513,000000,22.19,23,21.64,22.38,9767,0
+RDIB.US,D,20220516,000000,20.7,20.7,20.7,20.7,107,0
+RDIB.US,D,20220517,000000,21.68,23.58,21.46,22.4,7328,0
+RDIB.US,D,20220518,000000,22.41,22.5,21,21.205,11353,0
+RDIB.US,D,20220519,000000,21.1,21.3,19.85,19.85,3871,0
+RDIB.US,D,20220523,000000,20,21.15,19.6,20.95,8400,0
+RDIB.US,D,20220524,000000,21.25,21.25,21.25,21.25,183,0
+RDIB.US,D,20220525,000000,20.93,21.48,20.93,21.48,220,0
+RDIB.US,D,20220526,000000,20.25,20.5,20.25,20.5,602,0
+RDIB.US,D,20220527,000000,20.5,21,20.5,20.99,1413,0
+RDIB.US,D,20220531,000000,21.1,21.5,21.1,21.5,2623,0
+RDIB.US,D,20220602,000000,21.88,21.88,21.88,21.88,285,0
+RDIB.US,D,20220603,000000,21.96,24.9,21.205,23.5,13195,0
+RDIB.US,D,20220606,000000,24.13,24.13,22.5,23,4054,0
+RDIB.US,D,20220607,000000,23.33,23.68,22,23.28,3592,0
+RDIB.US,D,20220608,000000,24.46,25.5,22,22.4,9723,0
+RDIB.US,D,20220609,000000,22.5,22.64,20.8,20.91,3897,0
+RDIB.US,D,20220610,000000,19.35,20.8,19.35,20.8,533,0
+RDIB.US,D,20220613,000000,21,21,21,21,709,0
+RDIB.US,D,20220614,000000,20.67,20.67,20.67,20.67,350,0
+RDIB.US,D,20220615,000000,20.35,21.7,20.35,21.7,5183,0
+RDIB.US,D,20220616,000000,21.14,22.21,20,20,12563,0
+RDIB.US,D,20220617,000000,20,20.19,19.99,20.19,2405,0
+RDIB.US,D,20220621,000000,19.5,20.25,19.5,19.94,454,0
+RDIB.US,D,20220622,000000,20.27,21.4,20.08,20.44,7528,0
+RDIB.US,D,20220623,000000,20.5,21.21,20.5,21.21,427,0
+RDIB.US,D,20220624,000000,22.12,22.7,20.7,20.7,4121,0
+RDIB.US,D,20220628,000000,20.61,22.46,20.2,21.11,2596,0
+RDIB.US,D,20220629,000000,21.99,21.9999,20.5,20.8528,7738,0
+RDIB.US,D,20220630,000000,21,21,21,21,2375,0
+RDIB.US,D,20220701,000000,21.47,22.4,21.35,21.4,3825,0
+RDIB.US,D,20220705,000000,21.31,22.1,20.99,21.02,1784,0
+RDIB.US,D,20220706,000000,21.21,21.21,20.65,20.65,1474,0
+RDIB.US,D,20220707,000000,19.78,20.475,19.78,20.45,605,0
+RDIB.US,D,20220708,000000,19.76,20.11,19.76,20.11,510,0
+RDIB.US,D,20220711,000000,20,20.35,20,20.35,1491,0
+RDIB.US,D,20220712,000000,20,20.69,20,20.05,3815,0
+RDIB.US,D,20220713,000000,19.99,20.5,19.9012,20.4,3529,0
+RDIB.US,D,20220714,000000,20,20.39,19.99,20.39,1012,0
+RDIB.US,D,20220718,000000,20.5,20.5,20.15,20.15,601,0
+RDIB.US,D,20220719,000000,20.2,20.3,20.2,20.3,1121,0
+RDIB.US,D,20220720,000000,20.4,20.4,20.39,20.4,348,0
+RDIB.US,D,20220721,000000,20.39,25.75,20.39,23.99,11217,0
+RDIB.US,D,20220722,000000,25.24,26.2,23.8,25.37,9926,0
+RDIB.US,D,20220725,000000,25.6,28.12,24.7,25.43,13337,0
+RDIB.US,D,20220726,000000,25.56,25.85,23.75,23.78,1694,0
+RDIB.US,D,20220727,000000,22.85,22.85,22.24,22.24,463,0
+RDIB.US,D,20220728,000000,22.78,22.78,21.7,21.7,600,0
+RDIB.US,D,20220729,000000,21.73,21.8,21.73,21.8,344,0
+RDIB.US,D,20220801,000000,21.23,22.39,21.2,21.4,3561,0
+RDIB.US,D,20220802,000000,21.1,21.15,20.5,20.6,1717,0
+RDIB.US,D,20220803,000000,20.8,24.45,20.75,23.1,15808,0
+RDIB.US,D,20220804,000000,24,24.47,22.6,23,14716,0
+RDIB.US,D,20220805,000000,23.96,24.13,22.65,23.6,2925,0
+RDIB.US,D,20220808,000000,23.95,27.4,23.95,25.01,8181,0
+RDIB.US,D,20220809,000000,25,27.91,24.5,25.3,8432,0
+RDIB.US,D,20220810,000000,25.4,31,24.98,29,13847,0
+RDIB.US,D,20220811,000000,29.05,30,27.8,28.07,7630,0
+RDIB.US,D,20220812,000000,28.16,29.33,27.465,28.8,5022,0
+RDIB.US,D,20220815,000000,28.27,33.11,28.27,30,12747,0
+RDIB.US,D,20220816,000000,31.4,33.58,31.4,32.08,1895,0
+RDIB.US,D,20220817,000000,33.88,37.84,30.61,35,12703,0
+RDIB.US,D,20220818,000000,35.44,36.42,32.07,32.07,4648,0
+RDIB.US,D,20220819,000000,30.41,31.46,29.7,29.7,8372,0
+RDIB.US,D,20220822,000000,29.45,29.7,24.71,24.71,10142,0
+RDIB.US,D,20220823,000000,25.13,25.83,21.5,21.87,7518,0
+RDIB.US,D,20220824,000000,21.22,21.55,21.22,21.2988,4221,0
+RDIB.US,D,20220825,000000,21,22,20.375,21.02,4839,0
+RDIB.US,D,20220826,000000,20.94,21.75,20.94,21.09,1880,0
+RDIB.US,D,20220829,000000,20.525,20.6,20.2,20.2,2211,0
+RDIB.US,D,20220830,000000,20.57,20.57,20.5006,20.5006,1018,0
+RDIB.US,D,20220831,000000,20.5,20.9,20.2,20.2,1680,0
+RDIB.US,D,20220901,000000,20.8,20.8,18.99,19.4,8355,0
+RDIB.US,D,20220902,000000,19.35,19.6,19,19,3078,0
+RDIB.US,D,20220906,000000,18.9,21.3,18.9,19.6,3295,0
+RDIB.US,D,20220907,000000,19.6,19.8,19.02,19.8,2004,0
+RDIB.US,D,20220908,000000,19.17,20.15,17.35,18.55,20743,0
+RDIB.US,D,20220909,000000,18.79,19.245,18.31,18.31,2867,0
+RDIB.US,D,20220912,000000,18.8,18.8,18,18.01,1469,0
+RDIB.US,D,20220913,000000,17.97,18.49,15.97,16.56,9697,0
+RDIB.US,D,20220914,000000,16.01,16.47,15.45,16.47,7813,0
+RDIB.US,D,20220915,000000,16,16.9,15.555,16.9,3652,0
+RDIB.US,D,20220916,000000,16.7,18.03,16.7,17.09,18290,0
+RDIB.US,D,20220919,000000,17,17.27,16.94,16.94,1635,0
+RDIB.US,D,20220920,000000,16.99,20,16.99,17.65,19457,0
+RDIB.US,D,20220921,000000,17.48,17.65,17.01,17.01,5610,0
+RDIB.US,D,20220922,000000,16.99,21,16.99,19.14,52150,0
+RDIB.US,D,20220923,000000,18.45,21.8,18.45,20.2,17692,0
+RDIB.US,D,20220926,000000,19,20.5,19,20.12,11455,0
+RDIB.US,D,20220927,000000,20.37,21.6,20.37,20.95,5742,0
+RDIB.US,D,20220928,000000,20.95,23,20.59,22.5,15418,0
+RDIB.US,D,20220929,000000,22.5,22.75,21.7,22,13385,0
+RDIB.US,D,20220930,000000,22.4,22.55,17.7,18.7,47803,0
+RDIB.US,D,20221003,000000,18.13,18.98,17.85,17.85,2419,0
+RDIB.US,D,20221004,000000,18.02,18.02,17,17.85,1844,0
+RDIB.US,D,20221005,000000,17.14,18.76,17.14,18.49,8328,0
+RDIB.US,D,20221006,000000,18.5,20.5,18.43,19.18,14101,0
+RDIB.US,D,20221007,000000,18.7,20.1,18.7,19.2,2710,0
+RDIB.US,D,20221010,000000,19.4,19.98,19.4,19.98,4477,0
+RDIB.US,D,20221011,000000,19.66,21.3,18.96,19.1,16621,0
+RDIB.US,D,20221012,000000,19.45,19.6,18.7,18.9,19247,0
+RDIB.US,D,20221013,000000,19.21,21.2,19,19.4,16632,0
+RDIB.US,D,20221014,000000,19.3,19.3,18.45,18.6,7513,0
+RDIB.US,D,20221017,000000,19.04,20.48,18.85,20.48,35700,0
+RDIB.US,D,20221018,000000,19.92,21.6,19.5,20.2,29416,0
+RDIB.US,D,20221019,000000,20.88,21.7,19.9,20.5,13060,0
+RDIB.US,D,20221020,000000,20.78,21.4,20.3,20.49,6214,0
+RDIB.US,D,20221021,000000,20.28,20.6,19.86,19.86,4606,0
+RDIB.US,D,20221024,000000,20.19,21,19.62,19.62,19533,0
+RDIB.US,D,20221025,000000,19.79,20.8,19.79,20.4,4581,0
+RDIB.US,D,20221026,000000,20.35,20.4,20.1,20.1,6036,0
+RDIB.US,D,20221027,000000,19.95,20.4,19.72,19.72,3434,0
+RDIB.US,D,20221028,000000,19.93,20.6,19.87,19.9,6588,0
+RDIB.US,D,20221031,000000,20.15,20.35,19.85,20,7109,0
+RDIB.US,D,20221101,000000,20,20.07,20,20.07,549,0
+RDIB.US,D,20221102,000000,20.1,20.1,19.78,19.85,1040,0
+RDIB.US,D,20221103,000000,19,19.95,19,19.95,730,0
+RDIB.US,D,20221104,000000,20.24,20.5,19.75,19.9,2969,0
+RDIB.US,D,20221107,000000,19.43,19.43,19.43,19.43,491,0
+RDIB.US,D,20221108,000000,20.9,21.62,19.5,19.5,5011,0
+RDIB.US,D,20221114,000000,20.5,20.5,20,20,645,0
+RDIB.US,D,20221116,000000,20.42,20.84,19.52,19.52,1178,0
+RDIB.US,D,20221117,000000,19.79,20.2,19.79,19.79,425,0
+RDIB.US,D,20221118,000000,19.94,19.99,18.8,19.6,4341,0
+RDIB.US,D,20221122,000000,19.2,19.2,19.2,19.2,165,0
+RDIB.US,D,20221123,000000,19.5,19.5,19.5,19.5,526,0
+RDIB.US,D,20221128,000000,19.81,22.4,19.4,20.87,5977,0
+RDIB.US,D,20221129,000000,20.55,21.62,20.05,20.86,9925,0
+RDIB.US,D,20221130,000000,20.44,21.6,20.32,21,12384,0
+RDIB.US,D,20221201,000000,21.07,21.5,20,20.1,4537,0
+RDIB.US,D,20221202,000000,19.8,19.8,19.8,19.8,507,0
+RDIB.US,D,20221205,000000,19.5,21.6,19.5,20.45,7134,0
+RDIB.US,D,20221206,000000,20,20.8,20,20.07,1225,0
+RDIB.US,D,20221207,000000,20.49,20.5,20.475,20.5,1156,0
+RDIB.US,D,20221208,000000,20.4,21.9,20.4,20.92,2424,0
+RDIB.US,D,20221209,000000,20.9,20.9,19.77,19.77,341,0
+RDIB.US,D,20221212,000000,19.52,19.52,19.41,19.412,894,0
+RDIB.US,D,20221213,000000,19.45,22.46,19.45,21.59,5209,0
+RDIB.US,D,20221214,000000,20.8,21.2,20.4,20.8,5485,0
+RDIB.US,D,20221216,000000,20.1,20.1,17.93,17.93,5901,0
+RDIB.US,D,20221219,000000,19,20.7,19,19.84,1498,0
+RDIB.US,D,20221220,000000,19.27,19.5,19.02,19.26,1474,0
+RDIB.US,D,20221221,000000,19.8,19.8,19.4,19.48,1987,0
+RDIB.US,D,20221223,000000,19.58,19.9292,19.1,19.9292,5085,0
+RDIB.US,D,20221228,000000,18.25,18.25,18.25,18.25,126,0
+RDIB.US,D,20221229,000000,19.8,21,19.8,20.06,700,0
+RDIB.US,D,20221230,000000,19.85,19.85,19.85,19.85,548,0
+RDIB.US,D,20230104,000000,18.84,19.79,18.54,19,3293,0
+RDIB.US,D,20230105,000000,19.3,19.3,18.95,18.95,726,0
+RDIB.US,D,20230106,000000,19.01,19.1,19,19.09,2507,0
+RDIB.US,D,20230109,000000,19,19,19,19,952,0
+RDIB.US,D,20230110,000000,18.7,18.9,18.3,18.85,2955,0
+RDIB.US,D,20230111,000000,18.1,18.45,18.08,18.25,966,0
+RDIB.US,D,20230112,000000,18.15,18.15,18.15,18.15,1341,0
+RDIB.US,D,20230113,000000,17.8,18.2,17.75,18.2,519,0
+RDIB.US,D,20230117,000000,18.4,18.4,18.4,18.4,545,0
+RDIB.US,D,20230118,000000,18.08,18.5,18.08,18.5,754,0
+RDIB.US,D,20230119,000000,18.38,18.38,18.38,18.38,658,0
+RDIB.US,D,20230120,000000,18.55,19.2,18.49,18.5,1723,0
+RDIB.US,D,20230123,000000,18.1,18.4,18.1,18.4,1832,0
+RDIB.US,D,20230126,000000,18.5,20.69,18.5,19.5,3760,0
+RDIB.US,D,20230127,000000,20.35,20.35,20.35,20.35,1630,0
+RDIB.US,D,20230130,000000,21.2,21.84,19.78,20.8,7615,0
+RDIB.US,D,20230131,000000,19.8,19.895,19.8,19.895,389,0
+RDIB.US,D,20230202,000000,20.2,20.2,20.2,20.2,1007,0
+RDIB.US,D,20230203,000000,20.55,20.64,20.55,20.55,922,0
+RDIB.US,D,20230206,000000,20.5,21.17,19.61,20.51,1902,0
+RDIB.US,D,20230207,000000,20.63,20.9,19.65,19.9,2430,0
+RDIB.US,D,20230208,000000,19.1,20.05,19.1,20.05,763,0
+RDIB.US,D,20230209,000000,19.35,22.28,19.35,20.48,3543,0
+RDIB.US,D,20230213,000000,20.5,20.5,20.5,20.5,141,0
+RDIB.US,D,20230214,000000,20.65,21.62,20.65,20.65,664,0
+RDIB.US,D,20230216,000000,20.58,20.9,20.58,20.85,1353,0
+RDIB.US,D,20230217,000000,21.1,22.49,21.1,21.88,3231,0
+RDIB.US,D,20230221,000000,21.5,23.43,21.21,21.21,3576,0
+RDIB.US,D,20230301,000000,19.44,19.44,19.44,19.44,112,0
+RDIB.US,D,20230302,000000,19.9,20.8,19.9,20.8,1477,0
+RDIB.US,D,20230303,000000,21,24.5,20.95,22.52,16420,0
+RDIB.US,D,20230306,000000,22.58,23.7,20.62,20.62,3166,0
+RDIB.US,D,20230308,000000,19.5,19.5,19.25,19.25,331,0
+RDIB.US,D,20230309,000000,19.65,20.99,19.65,20.51,1384,0
+RDIB.US,D,20230310,000000,20.92,22.65,20.55,20.73,1540,0
+RDIB.US,D,20230314,000000,21.29,23.15,21.29,22.8,2710,0
+RDIB.US,D,20230315,000000,23.85,25.3,21.5,23.5,10814,0
+RDIB.US,D,20230316,000000,22.92,24,21.54,22.49,2499,0
+RDIB.US,D,20230317,000000,22,22.35,21.52,21.52,4409,0
+RDIB.US,D,20230320,000000,21.92,22,21,21.85,2653,0
+RDIB.US,D,20230321,000000,22.8,24.4,21.25,21.9,7253,0
+RDIB.US,D,20230322,000000,21.65,21.7,21,21.5,2866,0
+RDIB.US,D,20230323,000000,21.55,21.55,20,20.3,7538,0
+RDIB.US,D,20230324,000000,21.49,23.2,20.33,20.33,15570,0
+RDIB.US,D,20230327,000000,20.5,20.5,19.5106,19.8,4595,0
+RDIB.US,D,20230328,000000,19.89,24.75,19.89,21.7,8850,0
+RDIB.US,D,20230329,000000,21.58,21.76,20.75,20.9,4915,0
+RDIB.US,D,20230330,000000,21,21.7,21,21.7,1339,0
+RDIB.US,D,20230331,000000,21.97,22,21,21.65,608,0
+RDIB.US,D,20230403,000000,22.26,22.26,20.91,21.4,2423,0
+RDIB.US,D,20230404,000000,22.15,22.15,21.42,21.42,528,0
+RDIB.US,D,20230405,000000,21.83,21.83,20.45,20.995,8544,0
+RDIB.US,D,20230406,000000,21,22.175,20.8,21.5,1759,0
+RDIB.US,D,20230410,000000,22.1,23.1,19.9,19.9,3572,0
+RDIB.US,D,20230411,000000,20,20,19.91,19.99,3200,0
+RDIB.US,D,20230412,000000,19.78,19.78,19.78,19.78,506,0
+RDIB.US,D,20230413,000000,20.1,20.1,19.5,19.7,5612,0
+RDIB.US,D,20230414,000000,19.45,19.48,19.05,19.39,1190,0
+RDIB.US,D,20230417,000000,19.47,19.47,19.45,19.45,524,0
+RDIB.US,D,20230418,000000,20,20,20,20,226,0
+RDIB.US,D,20230419,000000,20.3,20.3,20.15,20.15,826,0
+RDIB.US,D,20230420,000000,20.4,21.11,20.4,21.11,604,0
+RDIB.US,D,20230421,000000,21.48,21.48,21.48,21.48,314,0
+RDIB.US,D,20230424,000000,21.42,21.79,21.42,21.75,430,0
+RDIB.US,D,20230425,000000,22.2,22.2,21.01,21.7,1582,0
+RDIB.US,D,20230426,000000,21.6,21.72,21.47,21.5,1739,0
+RDIB.US,D,20230427,000000,21.77,22.4,21.7,21.7,3575,0
+RDIB.US,D,20230428,000000,22.3,22.33,21.65,22,1878,0
+RDIB.US,D,20230501,000000,21.95,23.5,21.5,21.7,3223,0
+RDIB.US,D,20230502,000000,21.67,21.67,21.63,21.65,346,0
+RDIB.US,D,20230503,000000,21.76,21.9,21,21.1,3227,0
+RDIB.US,D,20230504,000000,21,21.5,21,21.4,2984,0
+RDIB.US,D,20230505,000000,21.42,22.39,20.95,21.65,12137,0
+RDIB.US,D,20230508,000000,21.56,21.7,21.07,21.07,3506,0
+RDIB.US,D,20230509,000000,21.05,21.05,21.05,21.05,170,0
+RDIB.US,D,20230510,000000,21.37,21.37,21.37,21.37,312,0
+RDIB.US,D,20230511,000000,21.65,23.2,21.65,22.47,3657,0
+RDIB.US,D,20230512,000000,22.99,23.5,22,22.73,13185,0
+RDIB.US,D,20230515,000000,22.7,23.7,21.065,21.065,12269,0
+RDIB.US,D,20230516,000000,19.96,21,19.315,19.6,5644,0
+RDIB.US,D,20230517,000000,19.8,20.2,19.5,19.5,3249,0
+RDIB.US,D,20230518,000000,19.95,21.9,19.6,21.5,7676,0
+RDIB.US,D,20230519,000000,22.21,22.75,21.05,21.05,12484,0
+RDIB.US,D,20230522,000000,21.81,23,21.02,21.77,15237,0
+RDIB.US,D,20230523,000000,21.2,22.5,21.005,21.05,3593,0
+RDIB.US,D,20230524,000000,21.64,21.64,20.63,20.63,1032,0
+RDIB.US,D,20230525,000000,21.1,22.15,20.62,21.51,10715,0
+RDIB.US,D,20230526,000000,21.5,23.86,21.5,22.1,15182,0
+RDIB.US,D,20230530,000000,22.21,22.6,21.8,21.8,8588,0
+RDIB.US,D,20230531,000000,22.09,22.5,21.52,21.6,13298,0
+RDIB.US,D,20230601,000000,22.01,22.8,21.41,22,14671,0
+RDIB.US,D,20230602,000000,22.5,23.36,22.3,22.94,3762,0
+RDIB.US,D,20230605,000000,22.91,22.91,22.6,22.6,7898,0
+RDIB.US,D,20230606,000000,22,22.95,21.36,22.95,1324,0
+RDIB.US,D,20230607,000000,23.79,23.8,22.5,22.57,6372,0
+RDIB.US,D,20230608,000000,22.82,22.82,21.15,22.5,13182,0
+RDIB.US,D,20230609,000000,22.65,22.99,21.85,22.05,18268,0
+RDIB.US,D,20230612,000000,22.4,22.4,21.77,21.77,432,0
+RDIB.US,D,20230613,000000,21.44,22.65,21.4,22.4006,10263,0
+RDIB.US,D,20230614,000000,22.02,22.02,22.01,22.02,725,0
+RDIB.US,D,20230615,000000,22.1,22.69,21.8,22.11,12295,0
+RDIB.US,D,20230616,000000,22.25,25.2,22,24.98,36476,0
+RDIB.US,D,20230620,000000,24.5,25.9,23.5,23.6,10889,0
+RDIB.US,D,20230621,000000,23.5,23.5,23,23,435,0
+RDIB.US,D,20230622,000000,22.25,23,22.25,22.8,2323,0
+RDIB.US,D,20230623,000000,23.46,24.06,22.32,23.4,4518,0
+RDIB.US,D,20230626,000000,23.31,23.32,22.465,22.63,1762,0
+RDIB.US,D,20230627,000000,22.52,24.2,21.41,24.2,8511,0
+RDIB.US,D,20230630,000000,24.14,24.14,23,23.05,2842,0
+RDIB.US,D,20230703,000000,22.64,24,22.3,22.3,15005,0
+RDIB.US,D,20230705,000000,22.6,23.6,22.07,23.35,20587,0
+RDIB.US,D,20230706,000000,23.15,23.27,22.52,22.58,21251,0
+RDIB.US,D,20230707,000000,22.8,23.1,22.52,23,2050,0
+RDIB.US,D,20230710,000000,23.38,23.38,22.71,22.71,11323,0
+RDIB.US,D,20230711,000000,22.75,22.75,21.73,22.5,15641,0
+RDIB.US,D,20230712,000000,22.55,22.55,21.11,21.21,25311,0
+RDIB.US,D,20230713,000000,21.09,21.45,20.45,20.88,21320,0
+RDIB.US,D,20230714,000000,21.04,21.05,20,20.1,11300,0
+RDIB.US,D,20230717,000000,20.69,21.15,20.18,20.26,7232,0
+RDIB.US,D,20230718,000000,20.5,20.85,20,20.51,4612,0
+RDIB.US,D,20230719,000000,20.3,20.5,20,20,3112,0
+RDIB.US,D,20230720,000000,20,20.1,19.5,20.1,1878,0
+RDIB.US,D,20230721,000000,19.83,20.44,19.83,20.01,9314,0
+RDIB.US,D,20230724,000000,20.23,20.23,19.63,19.63,3372,0
+RDIB.US,D,20230725,000000,19.83,19.83,19.83,19.83,537,0
+RDIB.US,D,20230726,000000,20.19,20.37,19.3,20,4646,0
+RDIB.US,D,20230727,000000,19.99,19.99,19.975,19.98,1180,0
+RDIB.US,D,20230728,000000,20.08,21.4,20.08,20.9,1833,0
+RDIB.US,D,20230731,000000,21.4,22.15,20.72,21.5,4482,0
+RDIB.US,D,20230801,000000,20.6,22.3,20.6,21.5,3286,0
+RDIB.US,D,20230802,000000,21.56,21.56,21.54,21.54,1182,0
+RDIB.US,D,20230803,000000,21.4,21.41,19.83,21,10659,0
+RDIB.US,D,20230804,000000,20.69,20.7,20,20,1082,0
+RDIB.US,D,20230807,000000,18.85,19.85,18.85,19.85,3912,0
+RDIB.US,D,20230808,000000,19.12,19.12,19.12,19.12,711,0
+RDIB.US,D,20230809,000000,19.35,19.62,19.12,19.12,847,0
+RDIB.US,D,20230810,000000,19.55,19.6,18.9,18.91,4005,0
+RDIB.US,D,20230811,000000,19,19,18.5,18.5,1021,0
+RDIB.US,D,20230814,000000,18.83,19,18.23,18.23,4284,0
+RDIB.US,D,20230815,000000,18.39,18.87,17.7,18.25,11657,0
+RDIB.US,D,20230816,000000,18.42,18.7,18.42,18.61,850,0
+RDIB.US,D,20230817,000000,18.61,18.61,18.01,18.1,1532,0
+RDIB.US,D,20230818,000000,17.9,18.7,17.9,18.25,2972,0
+RDIB.US,D,20230821,000000,18.73,19,17.88,18.2,16306,0
+RDIB.US,D,20230823,000000,18.47,18.5,18.2,18.5,2656,0
+RDIB.US,D,20230824,000000,18.43,18.43,18.43,18.43,1648,0
+RDIB.US,D,20230825,000000,18.41,18.41,18.41,18.41,230,0
+RDIB.US,D,20230830,000000,18,18,18,18,667,0
+RDIB.US,D,20230831,000000,17.7,18,17.41,17.7,4216,0
+RDIB.US,D,20230901,000000,18.32,18.32,18.32,18.32,177,0
+RDIB.US,D,20230905,000000,18.41,20,18.41,19.12,4959,0
+RDIB.US,D,20230906,000000,19.2,19.55,19.17,19.2,1037,0
+RDIB.US,D,20230907,000000,19.54,20.035,19.38,20.035,5671,0
+RDIB.US,D,20230908,000000,20.09,21.02,19.04,20.312,19411,0
+RDIB.US,D,20230911,000000,20.39,21.35,19.8435,21.35,17456,0
+RDIB.US,D,20230912,000000,20.81,20.81,19.5,20.2,13857,0
+RDIB.US,D,20230913,000000,20.51,20.8,20,20,20324,0
+RDIB.US,D,20230914,000000,19.96,20.5489,19.2,19.81,19321,0
+RDIB.US,D,20230915,000000,19,19.78,18.2,18.2,12786,0
+RDIB.US,D,20230918,000000,18.59,19.5,18.5,19.04,27717,0
+RDIB.US,D,20230919,000000,19.01,19.34,18.5,18.95,10033,0
+RDIB.US,D,20230920,000000,19.4,19.7,18.25,18.52,12218,0
+RDIB.US,D,20230921,000000,18.36,19.3,17.9992,18.15,10180,0
+RDIB.US,D,20230922,000000,18.6,18.6,18.18,18.2,2895,0
+RDIB.US,D,20230925,000000,18.2,18.4,17.01,17.03,24973,0
+RDIB.US,D,20230926,000000,17,17.1,16.4,16.4,2660,0
+RDIB.US,D,20230927,000000,16.9,16.9,16.9,16.9,356,0
+RDIB.US,D,20230928,000000,17.07,17.07,16.45,16.45,1161,0
+RDIB.US,D,20230929,000000,17.27,17.3,17.2,17.3,2371,0
+RDIB.US,D,20231002,000000,17.7,19.11,16.7,17.9,14692,0
+RDIB.US,D,20231004,000000,17.36,17.4,16.2,16.2,15263,0
+RDIB.US,D,20231005,000000,15.51,15.65,14.51,14.65,11042,0
+RDIB.US,D,20231006,000000,15.51,15.51,14.5,14.5,3871,0
+RDIB.US,D,20231009,000000,14.66,15.95,14.385,15.4,11543,0
+RDIB.US,D,20231010,000000,15.6,15.6,14.99,15.25,13285,0
+RDIB.US,D,20231011,000000,14.96,15.7,14.56,14.56,1460,0
+RDIB.US,D,20231012,000000,14.83,15.5,14.451,15.31,1927,0
+RDIB.US,D,20231013,000000,13.9,14.9,13.675,14.55,6745,0
+RDIB.US,D,20231016,000000,14.79,14.79,13.52,13.57,1277,0
+RDIB.US,D,20231017,000000,14.01,15.2,13.575,13.68,6065,0
+RDIB.US,D,20231018,000000,13.82,13.82,13.82,13.82,208,0
+RDIB.US,D,20231019,000000,14.99,14.99,14.99,14.99,974,0
+RDIB.US,D,20231020,000000,14.65,14.65,14.65,14.65,1066,0
+RDIB.US,D,20231023,000000,14.6,14.6,13.4975,13.55,4397,0
+RDIB.US,D,20231024,000000,13.93,14.14,13.61,13.62,807,0
+RDIB.US,D,20231026,000000,14.4,14.4,14.4,14.4,463,0
+RDIB.US,D,20231027,000000,13.3,14.4,13.3,13.54,580,0
+RDIB.US,D,20231030,000000,13.01,13.01,13.01,13.01,214,0
+RDIB.US,D,20231031,000000,13.5,14,12.8,12.8,15582,0
+RDIB.US,D,20231101,000000,12.8,13.1,12.5,12.5,7584,0
+RDIB.US,D,20231102,000000,13,14.4,12.52,12.52,2732,0
+RDIB.US,D,20231103,000000,12.98,13.4,12.6,12.6,1013,0
+RDIB.US,D,20231106,000000,12.85,12.85,12.85,12.85,730,0
+RDIB.US,D,20231107,000000,12.58,12.6,11.78,12.6,10978,0
+RDIB.US,D,20231108,000000,13.2,13.21,11.205,11.5,9810,0
+RDIB.US,D,20231109,000000,11.99,12.94,10.77,10.77,18299,0
+RDIB.US,D,20231110,000000,11,11.5,10.13,10.13,5472,0
+RDIB.US,D,20231113,000000,9.25,10.18,9.25,9.62,1626,0
+RDIB.US,D,20231114,000000,10.38,10.48,9.445,9.445,2676,0
+RDIB.US,D,20231115,000000,9.94,10.89,9.68,9.91,8802,0
+RDIB.US,D,20231116,000000,10.5,10.5,10.009,10.009,686,0
+RDIB.US,D,20231117,000000,10.6,10.6,10,10,616,0
+RDIB.US,D,20231120,000000,10.59,10.88,10.5,10.55,6505,0
+RDIB.US,D,20231121,000000,10.58,12.7,10.55,12.7,5739,0
+RDIB.US,D,20231122,000000,13.43,14.27,12.8,13.73,15541,0
+RDIB.US,D,20231124,000000,13.93,14.43,13.92,14.43,867,0
+RDIB.US,D,20231127,000000,14,14.31,12.8,13,6368,0
+RDIB.US,D,20231128,000000,13.95,13.95,12.6,13.65,1094,0
+RDIB.US,D,20231129,000000,14.3,14.3,12.55,13.59,5180,0
+RDIB.US,D,20231130,000000,12.79,13.08,12.5,12.9,1552,0
+RDIB.US,D,20231201,000000,13.3,13.65,12.83,12.83,1289,0
+RDIB.US,D,20231204,000000,13.02,13.85,12.5,13.28,5444,0
+RDIB.US,D,20231205,000000,13.71,13.71,12.81,13.1,2293,0
+RDIB.US,D,20231206,000000,13.25,13.25,13.25,13.25,627,0
+RDIB.US,D,20231207,000000,13.26,13.4,12.62,12.95,1770,0
+RDIB.US,D,20231208,000000,13.07,13.16,13,13.13,1594,0
+RDIB.US,D,20231211,000000,13.38,13.62,12.5,13.49,2748,0
+RDIB.US,D,20231212,000000,13.8,13.8,13.01,13.65,2725,0
+RDIB.US,D,20231213,000000,13.86,14.21,12.7,13.6,2792,0
+RDIB.US,D,20231214,000000,13.4,13.7,13.01,13.6,756,0
+RDIB.US,D,20231218,000000,13.89,13.95,13.06,13.58,2137,0
+RDIB.US,D,20231219,000000,13.9,14.51,13.7,14.5,2847,0
+RDIB.US,D,20231220,000000,14.49,14.49,13.33,13.62,2848,0
+RDIB.US,D,20231221,000000,14,14,13.3,13.58,1961,0
+RDIB.US,D,20231222,000000,13.77,13.77,13.77,13.77,528,0
+RDIB.US,D,20231226,000000,13.74,13.74,13.7,13.7,266,0
+RDIB.US,D,20231227,000000,13.94,14.075,13.94,13.94,5442,0
+RDIB.US,D,20231228,000000,14.18,14.2,13.95,13.98,3234,0
+RDIB.US,D,20231229,000000,13.8,15.3,13.8,14.08,4518,0
+RDIB.US,D,20240102,000000,14.19,14.19,13.55,13.55,925,0
+RDIB.US,D,20240104,000000,13.76,13.76,13.76,13.76,436,0
+RDIB.US,D,20240105,000000,13.0001,13.4,12.66,13.08,8917,0
+RDIB.US,D,20240108,000000,13.23,13.8,12.86,13.49,4791,0
+RDIB.US,D,20240109,000000,14.6,14.6,13.58,13.6,3946,0
+RDIB.US,D,20240110,000000,14.1,14.1,13.6,13.6,1452,0
+RDIB.US,D,20240111,000000,13.79,13.79,13.2,13.5,2371,0
+RDIB.US,D,20240112,000000,13.43,13.9,13.21,13.55,1267,0
+RDIB.US,D,20240116,000000,13.46,13.46,13,13.19,1622,0
+RDIB.US,D,20240117,000000,13.41,13.43,13.3,13.3,478,0
+RDIB.US,D,20240118,000000,13.5,13.5,13.5,13.5,481,0
+RDIB.US,D,20240119,000000,13.6,13.6,13.6,13.6,245,0
+RDIB.US,D,20240122,000000,13.9,13.9,13.21,13.21,1133,0
+RDIB.US,D,20240124,000000,13.1,13.21,12.89,13.11,3123,0
+RDIB.US,D,20240125,000000,13.09,13.09,13.09,13.09,171,0
+RDIB.US,D,20240129,000000,13.7,13.7,13.7,13.7,332,0
+RDIB.US,D,20240130,000000,14.09,14.09,14.09,14.09,832,0
+RDIB.US,D,20240131,000000,13.84,13.84,13.73,13.73,610,0
+RDIB.US,D,20240201,000000,13.79,14.4,13.63,13.65,2924,0
+RDIB.US,D,20240202,000000,14,14.35,13.65,13.65,2588,0
+RDIB.US,D,20240205,000000,14,14.1,13.35,13.79,1964,0
+RDIB.US,D,20240206,000000,14,15.4,13.73,13.85,8244,0
+RDIB.US,D,20240207,000000,14.11,14.9,13.76,14.9,4563,0
+RDIB.US,D,20240208,000000,15.01,15.6,14.55,15.2,9511,0
+RDIB.US,D,20240209,000000,15,15.25,14.9001,15.25,12247,0
+RDIB.US,D,20240213,000000,15,16.9,14.73,14.73,14246,0
+RDIB.US,D,20240214,000000,15.8,15.8,15.0001,15.25,980,0
+RDIB.US,D,20240215,000000,15.8,15.8,15.3,15.3,550,0
+RDIB.US,D,20240216,000000,15.7,16.4,15,15.449,9491,0
+RDIB.US,D,20240222,000000,15.499,17.2,14.3,14.8,19454,0
+RDIB.US,D,20240228,000000,14.7,15.3,14.7,15.12,4050,0
+RDIB.US,D,20240304,000000,15.17,15.3,15.111,15.3,1416,0
+RDIB.US,D,20240305,000000,16,16.1,15.48,15.48,2227,0
+RDIB.US,D,20240306,000000,16.4,16.4,16.1,16.1,2974,0
+RDIB.US,D,20240312,000000,14.5,15.9,14.5,15.9,737,0
+RDIB.US,D,20240313,000000,15.745,16.005,15.745,16,2666,0
+RDIB.US,D,20240314,000000,16.7,16.7,15.8,15.8,18545,0
+RDIB.US,D,20240315,000000,16.8,16.8,16.4,16.4,10965,0
+RDIB.US,D,20240318,000000,17.3,17.3,15.59,16,9381,0
+RDIB.US,D,20240319,000000,16,16,15.28,15.28,1466,0
+RDIB.US,D,20240320,000000,15.9,16.5,15.31,15.52,5544,0
+RDIB.US,D,20240321,000000,15.5,15.9,15.2,15.2,2668,0
+RDIB.US,D,20240322,000000,15.6,15.61,14.33,14.9,24038,0
+RDIB.US,D,20240325,000000,15.3,15.3,14.6,14.6,1166,0
+RDIB.US,D,20240326,000000,14.9,14.9,14.01,14.01,1293,0
+RDIB.US,D,20240327,000000,15.05,15.05,14.52,14.52,722,0
+RDIB.US,D,20240328,000000,14.5,15.2,14.5,15.07,1636,0
+RDIB.US,D,20240401,000000,15,15.22,14,15.22,398,0
+RDIB.US,D,20240402,000000,14.04,14.9,14.04,14.9,549,0
+RDIB.US,D,20240404,000000,14.96,15.2,14.21,14.86,20327,0
+RDIB.US,D,20240405,000000,14,14,14,14,185,0
+RDIB.US,D,20240408,000000,14.45,14.6,14.45,14.5,2968,0
+RDIB.US,D,20240409,000000,14,14,14,14,138,0
+RDIB.US,D,20240410,000000,14,14,14,14,221,0
+RDIB.US,D,20240411,000000,14.73,14.73,14.01,14.01,436,0
+RDIB.US,D,20240412,000000,14.5,14.5,13.7,13.7,224,0
+RDIB.US,D,20240415,000000,14,14.8,14,14.8,487,0
+RDIB.US,D,20240416,000000,14.65,14.65,14.55,14.55,942,0
+RDIB.US,D,20240417,000000,15,15,15,15,386,0
+RDIB.US,D,20240419,000000,14.26,14.7,14.26,14.7,421,0
+RDIB.US,D,20240424,000000,15.7,15.7,15.7,15.7,402,0
+RDIB.US,D,20240426,000000,15.58,15.58,15.58,15.58,842,0
+RDIB.US,D,20240501,000000,15.19,15.65,15.18,15.5,1366,0
+RDIB.US,D,20240502,000000,14.38,15.4,14.38,15.4,608,0
+RDIB.US,D,20240503,000000,16,16,15.3,15.8,780,0
+RDIB.US,D,20240506,000000,16.01,16.17,15.03,15.7,21776,0
+RDIB.US,D,20240508,000000,15.29,15.31,15.29,15.31,320,0
+RDIB.US,D,20240509,000000,16.3,16.3,16.3,16.3,231,0
+RDIB.US,D,20240516,000000,15.4161,15.75,15,15.75,7266,0
+RDIB.US,D,20240520,000000,15.2,16.3,15.12,15.21,9594,0
+RDIB.US,D,20240521,000000,14.316,15.7,14.316,15,5560,0
+RDIB.US,D,20240522,000000,14.8999,14.98,14.6,14.85,3874,0
+RDIB.US,D,20240523,000000,14.87,15.218,14,14.55,4652,0
+RDIB.US,D,20240524,000000,14.5499,15.144,13.7999,14.4,10893,0
+RDIB.US,D,20240529,000000,14.76,15.5,14.41,15.5,3735,0
+RDIB.US,D,20240530,000000,15,16.2,14.51,15.41,3427,0
+RDIB.US,D,20240531,000000,15.34,15.95,14.1,14.1,6927,0
+RDIB.US,D,20240603,000000,13.53,13.53,13.53,13.53,575,0
+RDIB.US,D,20240604,000000,13.97,14.14,13.51,14.14,2122,0
+RDIB.US,D,20240605,000000,13.6,13.6,12.51,12.51,736,0
+RDIB.US,D,20240606,000000,12.51,12.51,12.51,12.51,310,0
+RDIB.US,D,20240607,000000,12.755,12.755,12.5,12.5,1094,0
+RDIB.US,D,20240610,000000,12.51,12.61,12.51,12.61,918,0
+RDIB.US,D,20240612,000000,13.39,13.48,13.39,13.48,1128,0
+RDIB.US,D,20240613,000000,13.5,13.5,12.5,12.5,594,0
+RDIB.US,D,20240614,000000,13.49,13.49,13.49,13.49,498,0
+RDIB.US,D,20240618,000000,13.16,13.16,13.05,13.05,1788,0
+RDIB.US,D,20240620,000000,13.35,13.35,13.35,13.35,640,0
+RDIB.US,D,20240621,000000,13.33,13.33,12.25,12.25,8415,0
+RDIB.US,D,20240624,000000,12.96,14.3,12.86,13.6,3140,0
+RDIB.US,D,20240625,000000,13.3,13.44,13.05,13.05,2060,0
+RDIB.US,D,20240626,000000,12.56,12.56,12.56,12.56,162,0
+RDIB.US,D,20240627,000000,12.29,13.6,11.9,13.011,5789,0
+RDIB.US,D,20240628,000000,14.29,15.2,12.69,13.4,10209,0
+RDIB.US,D,20240701,000000,14.01,14.01,14.01,14.01,309,0
+RDIB.US,D,20240702,000000,13.87,13.87,13.4,13.4,879,0
+RDIB.US,D,20240703,000000,13.2,14.07,13.2,14.07,6441,0
+RDIB.US,D,20240705,000000,14.25,14.25,13.5,14.09,804,0
+RDIB.US,D,20240709,000000,14.01,14.6,14.01,14.6,895,0
+RDIB.US,D,20240712,000000,15,15.05,13.82,13.95,4874,0
+RDIB.US,D,20240716,000000,13.5,13.5,12.815,13.35,747,0
+RDIB.US,D,20240718,000000,12.79,16.4,12.79,14.5,25656,0
+RDIB.US,D,20240719,000000,14.5,14.5,13.69,14,4651,0
+RDIB.US,D,20240722,000000,13.5,15.39,12.38,14.5,27385,0
+RDIB.US,D,20240723,000000,14.78,21.34,14.78,17.7,61669,0
+RDIB.US,D,20240724,000000,16.02,17.37,14.1401,17.35,10824,0
+RDIB.US,D,20240725,000000,17.4,17.99,17.03,17.81,4535,0
+RDIB.US,D,20240726,000000,17.51,17.51,14.346,15.132,22071,0
+RDIB.US,D,20240729,000000,14.6,16.9,12.64,15.85,53733,0
+RDIB.US,D,20240730,000000,16.73,18.585,14.9,16.3,63829,0
+RDIB.US,D,20240731,000000,17.3,17.3,13.16,13.75,33798,0
+RDIB.US,D,20240801,000000,14.9699,14.9699,13.6,13.6,3811,0
+RDIB.US,D,20240802,000000,13.6,13.6,13.48,13.5,1275,0
+RDIB.US,D,20240805,000000,12.49,15.5,11.55,13.77,36894,0
+RDIB.US,D,20240806,000000,15.15,15.15,13,13.53,12117,0
+RDIB.US,D,20240807,000000,13.89,14.8,12.25,12.7,14312,0
+RDIB.US,D,20240808,000000,13,14.5,12.05,12.05,19543,0
+RDIB.US,D,20240809,000000,12,12.4,11.525,11.9,3898,0
+RDIB.US,D,20240812,000000,11.9,12.96,11.13,12.82,22330,0
+RDIB.US,D,20240813,000000,13.4,13.5,12.5,12.5,3745,0
+RDIB.US,D,20240814,000000,12.03,12.4,11.57,11.72,12626,0
+RDIB.US,D,20240815,000000,10.73,11.81,10.73,11.54,3317,0
+RDIB.US,D,20240816,000000,11.21,11.52,11.09,11.09,1647,0
+RDIB.US,D,20240819,000000,10.95,11.32,10.775,11.1,5703,0
+RDIB.US,D,20240820,000000,10.76,11,10.75,10.9,3201,0
+RDIB.US,D,20240821,000000,11.3,12.05,10.8,11.2,21708,0
+RDIB.US,D,20240822,000000,11.15,11.6,10.74,10.74,7059,0
+RDIB.US,D,20240823,000000,11.06,11.28,10.9,10.9,4732,0
+RDIB.US,D,20240826,000000,11.24,11.49,10.42,10.97,29307,0
+RDIB.US,D,20240827,000000,10.91,11.9,10.7,10.86,4817,0
+RDIB.US,D,20240828,000000,10.81,10.81,9.882,10.12,16353,0
+RDIB.US,D,20240829,000000,10,10.2,9.6,9.83,3347,0
+RDIB.US,D,20240830,000000,9.7,9.7,9.485,9.485,1913,0
+RDIB.US,D,20240903,000000,10,10,9,9.0101,10915,0
+RDIB.US,D,20240904,000000,8.983,9.1,8.42,8.6,3754,0
+RDIB.US,D,20240905,000000,8.6,9.15,8.47,8.53,2859,0
+RDIB.US,D,20240906,000000,8.8,9.59,8.795,9.15,4578,0
+RDIB.US,D,20240909,000000,9.61,10.45,9.09,9.7,5549,0
+RDIB.US,D,20240910,000000,9.78,10.5,9.6,10,5224,0
+RDIB.US,D,20240911,000000,10.08,11,10.08,10.11,2618,0
+RDIB.US,D,20240912,000000,10.49,10.67,10.49,10.6,1728,0
+RDIB.US,D,20240913,000000,10.55,11.19,10.4,10.73,3394,0
+RDIB.US,D,20240916,000000,11.38,11.38,9.2,9.65,27202,0
+RDIB.US,D,20240917,000000,9,9.5,9,9.5,3999,0
+RDIB.US,D,20240918,000000,9.2,10,9.2,9.5,2731,0
+RDIB.US,D,20240919,000000,9.6,10,9.01,9.1,4525,0
+RDIB.US,D,20240920,000000,8.97,9.7,7.7,7.91,35092,0
+RDIB.US,D,20240923,000000,8.47,8.6,8.01,8.47,2767,0
+RDIB.US,D,20240924,000000,7.96,8.3,7.5145,7.74,9985,0
+RDIB.US,D,20240925,000000,7.602621,8,7.1,7.69,9363,0
+RDIB.US,D,20240926,000000,7.85,8.5,7.55,7.89,5149,0
+RDIB.US,D,20240927,000000,8.08,8.5,7.69,7.69,3796,0
+RDIB.US,D,20240930,000000,8.2,8.7,7.72,8.21,18737,0
+RDIB.US,D,20241001,000000,8.9,8.9,7.39,8.22,18997,0
+RDIB.US,D,20241002,000000,7.63,7.63,7.63,7.63,872,0
+RDIB.US,D,20241003,000000,7.83,8.6,7.6,7.6,4122,0
+RDIB.US,D,20241004,000000,7.51,8,7.06,7.74,10737,0
+RDIB.US,D,20241007,000000,7.28,7.3888,7.2,7.34,20728,0
+RDIB.US,D,20241008,000000,7.23,7.58,7.2,7.52,5417,0
+RDIB.US,D,20241009,000000,7.5,7.6,7.4,7.41,3519,0
+RDIB.US,D,20241010,000000,7.21,7.5,6.5368,7.28,13321,0
+RDIB.US,D,20241011,000000,6.5212,6.93,6.5212,6.7,15146,0
+RDIB.US,D,20241014,000000,6.74,6.8,6.16,6.35,18534,0
+RDIB.US,D,20241015,000000,5.9691,7.4799,5.9691,7.4799,10582,0
+RDIB.US,D,20241016,000000,7.38,8.1169,6.89,7.5543,12844,0
+RDIB.US,D,20241017,000000,7.6,9.2776,7.6,8.97,21431,0
+RDIB.US,D,20241018,000000,9.49,9.77,7,7.26,20087,0
+RDIB.US,D,20241021,000000,7.36,7.9697,6.5043,6.75,11555,0
+RDIB.US,D,20241022,000000,6.98,7.5,6.825,6.84,36337,0
+RDIB.US,D,20241023,000000,7.77,8.01,6.8,7.04,58790,0
+RDIB.US,D,20241024,000000,7.06,7.4,6.68,7.076,17022,0
+RDIB.US,D,20241025,000000,7,7.2,6.85,6.92,18773,0
+RDIB.US,D,20241028,000000,7.156,7.7,7,7.17,14625,0
+RDIB.US,D,20241029,000000,6.91,7.15,6.9,6.9,7300,0
+RDIB.US,D,20241030,000000,6.97,6.97,6.43,6.79,5320,0
+RDIB.US,D,20241031,000000,6.7,6.785,6.4378,6.785,1971,0
+RDIB.US,D,20241101,000000,7.15,7.15,7.15,7.15,269,0
+RDIB.US,D,20241104,000000,6.87,6.9,6.7,6.9,2521,0
+RDIB.US,D,20241105,000000,7.055,7.11,6.8,6.91,2448,0
+RDIB.US,D,20241106,000000,6.91,7.7,6.91,7.1,1287,0
+RDIB.US,D,20241107,000000,7.1,7.1,7.09,7.09,813,0
+RDIB.US,D,20241108,000000,7.69,7.69,7.03,7.6353,4413,0
+RDIB.US,D,20241111,000000,8.1,8.1437,7.22,7.23,8033,0
+RDIB.US,D,20241112,000000,7.2,7.2,7.1,7.17,2890,0
+RDIB.US,D,20241113,000000,7.1,7.1,6.81,6.852,3129,0
+RDIB.US,D,20241115,000000,7.21,7.21,6.48,6.5307,1651,0
+RDIB.US,D,20241118,000000,6.0641,6.63,6.046,6.046,8701,0
+RDIB.US,D,20241119,000000,6.55,6.78,6.48,6.54,1744,0
+RDIB.US,D,20241120,000000,6.2957,6.55,5.955,6.55,6646,0
+RDIB.US,D,20241121,000000,7,7,6.325,6.49,6999,0
+RDIB.US,D,20241122,000000,6.41,6.41,6.41,6.41,3382,0
+RDIB.US,D,20241125,000000,6.78,7.08,6.701,6.701,9178,0
+RDIB.US,D,20241126,000000,6.8,7.11,6.36,6.36,7330,0
+RDIB.US,D,20241129,000000,6.36,6.36,5.89,6.26342,1752,0
+RDIB.US,D,20241202,000000,6.59,6.68,6.59,6.68,1276,0
+RDIB.US,D,20241203,000000,6.64,6.65,6.02,6.65,1520,0
+RDIB.US,D,20241204,000000,6.6082,6.65,6.26,6.64,4489,0
+RDIB.US,D,20241205,000000,6.34,6.54,6.34,6.5,2263,0
+RDIB.US,D,20241206,000000,6.477,6.477,6.26,6.26,292,0
+RDIB.US,D,20241209,000000,6.28,6.28,6.25,6.25,2358,0
+RDIB.US,D,20241210,000000,6.466,6.496,6.27,6.3,1992,0
+RDIB.US,D,20241211,000000,6.2752,6.2752,6.06,6.212144,1411,0
+RDIB.US,D,20241213,000000,6.13,6.13,6.13,6.13,1742,0
+RDIB.US,D,20241217,000000,6.69,6.69,6.69,6.69,1189,0
+RDIB.US,D,20241218,000000,6.5239,6.97,6.25,6.25,1818,0
+RDIB.US,D,20241219,000000,6.4938,6.4938,6.36,6.36,996,0
+RDIB.US,D,20241220,000000,6.81,6.81,6.81,6.81,328,0
+RDIB.US,D,20241223,000000,6.86,8.55,6.86,7.8,17316,0
+RDIB.US,D,20241226,000000,8,9.63,7.5,8.17,21007,0
+RDIB.US,D,20241227,000000,8.37,8.37,7.7,7.76,6357,0
+RDIB.US,D,20241230,000000,7.85,8.5,7.09,7.9356,6841,0
+RDIB.US,D,20241231,000000,7.74,9.22,7.74,8.5,8226,0
+RDIB.US,D,20250102,000000,8.5,8.51,7.46,7.8,40217,0
+RDIB.US,D,20250103,000000,8,8.19,7.9,8,2214,0
+RDIB.US,D,20250106,000000,8.47,8.8,8.1,8.5,7097,0
+RDIB.US,D,20250107,000000,8.7,9,7.65,7.65,17601,0
+RDIB.US,D,20250108,000000,7.21,7.47,6.75,6.85,2971,0
+RDIB.US,D,20250110,000000,6.82,7.55,6.42,6.42,6859,0
+RDIB.US,D,20250113,000000,6.3997,6.4199,6.3997,6.4199,2966,0
+RDIB.US,D,20250114,000000,6.1,6.25,5.78,6.2,6613,0
+RDIB.US,D,20250115,000000,6.42,6.44,6.39,6.39,2801,0
+RDIB.US,D,20250117,000000,6.4,6.4,6.4,6.4,1910,0
+RDIB.US,D,20250121,000000,6.05,6.3,6.05,6.28,1659,0
+RDIB.US,D,20250122,000000,6.31,6.65,6.3,6.3,5304,0
+RDIB.US,D,20250123,000000,6.3,6.5,6.3,6.4753,1565,0
+RDIB.US,D,20250124,000000,6.51,6.765,6.4792,6.6164,2647,0
+RDIB.US,D,20250131,000000,5.9865,6.5,5.9865,6.5,721,0
+RDIB.US,D,20250204,000000,6.37,6.37,5.9,6,483,0
+RDIB.US,D,20250205,000000,6.37,6.37,6.1,6.1,3999,0
+RDIB.US,D,20250206,000000,6.45,6.45,6.16,6.16,293,0
+RDIB.US,D,20250207,000000,6.35,6.5,6.35,6.39,1165,0
+RDIB.US,D,20250210,000000,7.53,7.53,6.74,6.74,1802,0
+RDIB.US,D,20250211,000000,6.9,6.9,6.9,6.9,179,0
+RDIB.US,D,20250212,000000,7.13,7.13,7.13,7.13,410,0
+RDIB.US,D,20250218,000000,6.83,7.48,6.83,7.39,2624,0
+RDIB.US,D,20250220,000000,6.86,6.86,6.86,6.86,125,0
+RDIB.US,D,20250228,000000,5.81,5.81,5.81,5.81,167,0
+RDIB.US,D,20250303,000000,6.34,6.34,6.34,6.34,145,0
+RDIB.US,D,20250304,000000,6.95,6.95,6.46,6.83,989,0
+RDIB.US,D,20250305,000000,6.74,9.5,6.7,7.42,11029,0
+RDIB.US,D,20250306,000000,7.25,8.7001,6.7,7.41,14258,0
+RDIB.US,D,20250307,000000,7.8,7.8,7.8,7.8,571,0
+RDIB.US,D,20250310,000000,7.48,7.99,7.48,7.99,1221,0
+RDIB.US,D,20250311,000000,7.31,8.04,7.31,8.04,1858,0
+RDIB.US,D,20250312,000000,8.7,8.7,6.06,6.93,96813,0
+RDIB.US,D,20250313,000000,7.5,7.94,7.15,7.79,7006,0
+RDIB.US,D,20250314,000000,7.32,8.01,7.3,7.44,2787,0
+RDIB.US,D,20250317,000000,7.61,8.3,7.52,7.53,2443,0
+RDIB.US,D,20250318,000000,7.6,12.3,7.6,9.9,72461,0
+RDIB.US,D,20250319,000000,9.97,9.97,8.75,8.75,8440,0
+RDIB.US,D,20250320,000000,9.38,9.38,8.7639,9.31,11314,0
+RDIB.US,D,20250321,000000,8.95,8.95,8,8.29,6929,0
+RDIB.US,D,20250324,000000,7.3816,7.88,7.3,7.88,2175,0
+RDIB.US,D,20250325,000000,7.1,7.61,7.1,7.1,3818,0
+RDIB.US,D,20250326,000000,7.19,7.19,7,7,276,0
+RDIB.US,D,20250328,000000,7.39,7.39,7.02,7.02,562,0
+RDIB.US,D,20250331,000000,7.72,8.71,7.02,7.02,1799,0
+RDIB.US,D,20250402,000000,7.51,7.8,7.22,7.22,4281,0
+RDIB.US,D,20250403,000000,6.7,8.65,6.7,7.7,12471,0
+RDIB.US,D,20250404,000000,7.5,7.5411,7.5,7.5,1636,0
+RDIB.US,D,20250407,000000,8.8,8.8,7.5,7.6401,5529,0
+RDIB.US,D,20250408,000000,7.5,7.5,7.4638,7.4638,763,0
+RDIB.US,D,20250409,000000,6.8417,7.68,6.8417,7.56,3761,0
+RDIB.US,D,20250410,000000,7.6573,8.94,7.34,7.34,10465,0
+RDIB.US,D,20250411,000000,7.9,8,7.9,8,2370,0
+RDIB.US,D,20250414,000000,7.8,9.3,7.61,8.5,12895,0
+RDIB.US,D,20250415,000000,8.09,8.9,8.09,8.9,2334,0
+RDIB.US,D,20250416,000000,9.26,9.38,9.25,9.35,2324,0
+RDIB.US,D,20250417,000000,9.2,10,9.01,10,2344,0
+RDIB.US,D,20250421,000000,9.6,9.6,9.6,9.6,508,0
+RDIB.US,D,20250422,000000,10.36,10.36,9.75,10.29,1031,0
+RDIB.US,D,20250423,000000,10.38,11.25,10,10.41,5547,0
+RDIB.US,D,20250424,000000,10.35,10.35,9.5771,10.14,1165,0
+RDIB.US,D,20250425,000000,9.9001,11.2,9.77,11.2,6758,0
+RDIB.US,D,20250428,000000,10.98,13.48,9.03,12.32,14840,0
+RDIB.US,D,20250429,000000,13.21,14.95,11.09,11.42,16413,0
+RDIB.US,D,20250430,000000,11.02,12.11,11.02,11.45,3163,0
+RDIB.US,D,20250501,000000,12.2,13.3506,12.2,13.3506,3589,0
+RDIB.US,D,20250502,000000,13.3,13.3,12.5,12.5,529,0
+RDIB.US,D,20250505,000000,12.44,13.2,11.3,11.55,13556,0
+RDIB.US,D,20250506,000000,11.5567,13,11.5567,11.9,9147,0
+RDIB.US,D,20250507,000000,11.1,11.1,11.1,11.1,489,0
+RDIB.US,D,20250508,000000,12,12,11,11.01,1387,0
+RDIB.US,D,20250509,000000,10.3,11.75,10.11,10.54,8801,0
+RDIB.US,D,20250515,000000,10.98,13.89,10.23,10.23,41790,0
+RDIB.US,D,20250516,000000,11.45,11.45,10.12,10.12,781,0
+RDIB.US,D,20250519,000000,10.02,11.9072,10.02,10.71,7131,0
+RDIB.US,D,20250520,000000,10.55,11.59,10.51,11.23,2786,0
+RDIB.US,D,20250521,000000,10.66,11.5,9.78,10.5,7399,0
+RDIB.US,D,20250522,000000,11,11,10.1,10.14,2779,0
+RDIB.US,D,20250523,000000,9.93,10.9,9.7,10.9,5538,0
+RDIB.US,D,20250527,000000,10.34,10.89,10.34,10.89,1960,0
+RDIB.US,D,20250528,000000,10.7,11.35,10.35,10.36,4408,0
+RDIB.US,D,20250529,000000,10.22,10.22,9.3,9.99,5888,0
+RDIB.US,D,20250530,000000,10.64,10.64,9.6,10.55,5410,0
+RDIB.US,D,20250602,000000,10.35,11.05,10.14,10.25,6000,0
+RDIB.US,D,20250603,000000,10.89,10.9395,10.88,10.9395,1160,0
+RDIB.US,D,20250604,000000,10.88,12.27,10.4,11.35,8166,0
+RDIB.US,D,20250605,000000,11.33,13.23,11.2,11.85,13724,0
+RDIB.US,D,20250606,000000,11.45,12.69,8.63,9.595,19872,0
+RDIB.US,D,20250609,000000,9.96,10.4,9.7389,9.7389,4585,0
+RDIB.US,D,20250610,000000,9.45,10.33,9.45,10.33,1387,0
+RDIB.US,D,20250611,000000,9.99,10.2,9.7,10,3605,0
+RDIB.US,D,20250612,000000,9.6,9.6,9.6,9.6,164,0
+RDIB.US,D,20250613,000000,10,12.72,10,10.33,23759,0
+RDIB.US,D,20250616,000000,10.92,10.92,9.5001,9.65,4955,0
+RDIB.US,D,20250617,000000,9.71,10.6,9.2,9.35,9375,0
+RDIB.US,D,20250618,000000,9.2,10.18,9,9.8849,10147,0
+RDIB.US,D,20250620,000000,9.2,10.3,9.2,10.3,880,0
+RDIB.US,D,20250623,000000,9.7,10.68,9.7,10.1,4165,0
+RDIB.US,D,20250624,000000,9.52,11.25,9.49,10.7,26099,0
+RDIB.US,D,20250625,000000,10.05,10.6,8.9082,10.45,6323,0
+RDIB.US,D,20250627,000000,10.3,10.45,9.3,9.47,38533,0
+RDIB.US,D,20250630,000000,10.05,10.35,9.6,9.69,49549,0
+RDIB.US,D,20250701,000000,9.86,9.86,9.71,9.71,972,0
+RDIB.US,D,20250703,000000,10.39,10.4,9.75,10,21962,0
+RDIB.US,D,20250708,000000,10.4,10.4,10.38,10.39,2831,0
+RDIB.US,D,20250710,000000,10.76,11.8192,10.1,10.6,13665,0
+RDIB.US,D,20250711,000000,10.42,11,9.88,10.2,13316,0
+RDIB.US,D,20250714,000000,9.8,10.2,8.96,9.4,5961,0
+RDIB.US,D,20250715,000000,9.3,9.3,8.9,9.2,6182,0
+RDIB.US,D,20250716,000000,9.2,9.95,8.7,9.82,17536,0
+RDIB.US,D,20250717,000000,9.5,9.85,9.23,9.35,17280,0
+RDIB.US,D,20250718,000000,10,10.75,8.91,9.03,19672,0
+RDIB.US,D,20250721,000000,9.06,10.95,8.97,10.55,27019,0
+RDIB.US,D,20250722,000000,10.4,11.09,10.35,10.42,9269,0
+RDIB.US,D,20250723,000000,10.62,11.11,10.2218,10.71,11976,0
+RDIB.US,D,20250724,000000,10.22,10.22,10.12,10.12,5093,0
+RDIB.US,D,20250725,000000,10.27,10.8,10.27,10.3,3532,0
+RDIB.US,D,20250728,000000,10.11,10.11,10.11,10.11,5353,0
+RDIB.US,D,20250729,000000,10.08,10.08,10.08,10.08,807,0
+RDIB.US,D,20250730,000000,11.09,11.19,10.17,11.19,2892,0
+RDIB.US,D,20250731,000000,10.23,10.85,9.98,9.98,5996,0
+RDIB.US,D,20250801,000000,9.7,10,8.96,9.1,8583,0
+RDIB.US,D,20250804,000000,8.89,10.1,8.87,9.3,17252,0
+RDIB.US,D,20250805,000000,9.3,12.73,8.7,10.85,44258,0
+RDIB.US,D,20250806,000000,11.7,12.35,11.225,11.225,5230,0
+RDIB.US,D,20250807,000000,10.7,12.8,10.7,11.95,39854,0
+RDIB.US,D,20250808,000000,11.94,13.45,11.5,13.45,13164,0
+RDIB.US,D,20250811,000000,12.4,13.2,11.51,12.14,18112,0
+RDIB.US,D,20250812,000000,11.97,13.41,11.97,13.1,6531,0
+RDIB.US,D,20250813,000000,13.1,13.1,12.01,12.01,6160,0
+RDIB.US,D,20250814,000000,12.01,13.2,12.01,13.2,6526,0
+RDIB.US,D,20250815,000000,12.27,12.8,11.81,11.81,6557,0
+RDIB.US,D,20250818,000000,11.96,11.96,10.6,10.6,16229,0
+RDIB.US,D,20250819,000000,10.3,10.3,10.3,10.3,5161,0
+RDIB.US,D,20250820,000000,10.32,12,10.32,12,5609,0
+RDIB.US,D,20250821,000000,13,13,13,13,4068,0
+RDIB.US,D,20250822,000000,13,13,13,13,5101,0
+RDIB.US,D,20250825,000000,11.61,13.1,11.61,12.55,2281,0
+RDIB.US,D,20250826,000000,12.7,14.77,12.45,13.65,8219,0
+RDIB.US,D,20250828,000000,13.5,13.5,12.85,13.09,1901,0
+RDIB.US,D,20250829,000000,12.5,13.45,12.5,12.6,3330,0
+RDIB.US,D,20250902,000000,13.3,13.3,12.65,12.65,5647,0
+RDIB.US,D,20250903,000000,12.75,12.75,12.6,12.6,7691,0
+RDIB.US,D,20250904,000000,12.5,12.5,12.2,12.2,2729,0
+RDIB.US,D,20250905,000000,12.38,12.5,12,12.35,3613,0
+RDIB.US,D,20250908,000000,11.94,12.85,11.94,12.31,5431,0
+RDIB.US,D,20250909,000000,12.12,12.12,12.12,12.12,1810,0
+RDIB.US,D,20250910,000000,11.8,11.8,11.69,11.69,1120,0
+RDIB.US,D,20250911,000000,11.5,12.6,10.91,11.58,22342,0
+RDIB.US,D,20250912,000000,11.17,12.905,9.99,12.88,29595,0
+RDIB.US,D,20250915,000000,11.9,12.15,11.2,12.15,7992,0
+RDIB.US,D,20250916,000000,12.15,12.2,11.55,12.2,5012,0
+RDIB.US,D,20250917,000000,11.7,12.6,10.7,11.75,13158,0
+RDIB.US,D,20250918,000000,11.89,12.45,11.21,12.15,9401,0
+RDIB.US,D,20250919,000000,11.72,12.36,11.33,11.41,2926,0
+RDIB.US,D,20250922,000000,11.8,12.9,11.56,12.57,22518,0
+RDIB.US,D,20250923,000000,12.16,12.9,11.55,11.55,15958,0
+RDIB.US,D,20250924,000000,11.51,11.51,11.02,11.45,8999,0
+RDIB.US,D,20250925,000000,11.21,11.85,11.11,11.11,2767,0
+RDIB.US,D,20250926,000000,11.11,12.25,11,11,7714,0
+RDIB.US,D,20250929,000000,11.6,12.85,10.35,10.7,51596,0
+RDIB.US,D,20250930,000000,11.33,11.37,10.7,11.17,13215,0
+RDIB.US,D,20251001,000000,11.7,12.9,11.52,11.6,13688,0
+RDIB.US,D,20251002,000000,12.23,12.8,11.46,11.75,25842,0
+RDIB.US,D,20251003,000000,11.6,11.6,10.86,11.13,8782,0
+RDIB.US,D,20251006,000000,11.19,11.19,11.1,11.15,7070,0
+RDIB.US,D,20251007,000000,11.36,11.36,11.36,11.36,608,0
+RDIB.US,D,20251008,000000,11.1,11.36,11.1,11.36,8832,0
+RDIB.US,D,20251009,000000,11.35,11.51,11.35,11.51,2491,0
+RDIB.US,D,20251010,000000,11.55,11.55,11.47,11.47,4388,0
+RDIB.US,D,20251014,000000,10.22,11.2,10.22,11.08,8035,0
+RDIB.US,D,20251015,000000,11.32,11.32,11.32,11.32,1972,0
+RDIB.US,D,20251017,000000,11.51,11.55,11.04,11.04,7682,0
+RDIB.US,D,20251020,000000,11.6,11.6,10.99,11.35,8880,0
+RDIB.US,D,20251021,000000,11.09,11.3,11.09,11.3,2683,0
+RDIB.US,D,20251022,000000,11.2,12.2,11.2,11.9633,2763,0
+RDIB.US,D,20251023,000000,11.66,11.75,11.55,11.6,9095,0
+RDIB.US,D,20251024,000000,11.65,11.7,11.51,11.6,8235,0
+RDIB.US,D,20251029,000000,11.43,11.43,11.43,11.43,2014,0
+RDIB.US,D,20251030,000000,11.69,11.69,11.69,11.69,2436,0
+RDIB.US,D,20251031,000000,11.24,12.21,11.23,11.65,10906,0
+RDIB.US,D,20251104,000000,11.26,11.26,11.26,11.26,1264,0
+RDIB.US,D,20251107,000000,10.97,10.97,10.97,10.97,1206,0
+RDIB.US,D,20251112,000000,11.3,11.77,11.04,11.5,9576,0
+RDIB.US,D,20251113,000000,11.29,11.66,11.29,11.56,11355,0
+RDIB.US,D,20251114,000000,11.2,11.3,11.2,11.3,16997,0
+RDIB.US,D,20251117,000000,11.2,11.31,10.565,10.95,10795,0
+RDIB.US,D,20251118,000000,11.28,12.295,11.28,12.295,3504,0
+RDIB.US,D,20251119,000000,11.46,11.46,11.01,11.01,5807,0
+RDIB.US,D,20251120,000000,11.12,11.25,11.02,11.25,6961,0
+RDIB.US,D,20251121,000000,11.36,11.36,11.15,11.15,4194,0
+RDIB.US,D,20251124,000000,11.02,12.1,10.505,12.1,11874,0
+RDIB.US,D,20251128,000000,11.31,11.35,11.31,11.35,2556,0
+RDIB.US,D,20251201,000000,11.5,11.55,11.46,11.46,2200,0
+RDIB.US,D,20251203,000000,11.5,12.6,11.5,12.6,1613,0
+RDIB.US,D,20251205,000000,11.95,11.95,11.601,11.601,1922,0
+RDIB.US,D,20251208,000000,11.58,11.85,11.41,11.41,1541,0
+RDIB.US,D,20251209,000000,11.68,12.45,11.29,12,7840,0
+RDIB.US,D,20251210,000000,12.19,12.19,11.97,12.1,3412,0
+RDIB.US,D,20251211,000000,12.35,12.35,11.7,11.7,2086,0
+RDIB.US,D,20251212,000000,11.5,11.54,10.88,10.88,14857,0
+RDIB.US,D,20251215,000000,11.3,11.3,11.05,11.05,3057,0
+RDIB.US,D,20251216,000000,11.56,11.56,11.252,11.252,4660,0
+RDIB.US,D,20251217,000000,11.37,11.49,11.37,11.49,1960,0
+RDIB.US,D,20251218,000000,11.05,11.35,10.78,10.78,7269,0
+RDIB.US,D,20251219,000000,10.77,11.2,10.49,11.1,5622,0
+RDIB.US,D,20251222,000000,11.27,11.44,11.26,11.26,5373,0
+RDIB.US,D,20251224,000000,11.11,11.3,11,11.3,3066,0
+RDIB.US,D,20251226,000000,12.04,12.6,11.52,11.52,1899,0
+RDIB.US,D,20251229,000000,11.24,11.95,11.24,11.251,4247,0
+RDIB.US,D,20251230,000000,11.59,11.7,11.12,11.28,6908,0
+RDIB.US,D,20251231,000000,11.6,11.6,11.6,11.6,2638,0
+RDIB.US,D,20260102,000000,11.57,11.57,11.25,11.25,3684,0
+RDIB.US,D,20260105,000000,11.5,11.68,11.48,11.48,4384,0
+RDIB.US,D,20260106,000000,11.09,11.62,11,11.49,15209,0
+RDIB.US,D,20260107,000000,11.48,11.48,11.41,11.41,4090,0
+RDIB.US,D,20260108,000000,11.6,12.75,11.6,12.75,6480,0
+RDIB.US,D,20260109,000000,12.8,12.8,11.75,11.75,3848,0
+RDIB.US,D,20260113,000000,10.75,11.3,10.75,11.3,11859,0
+RDIB.US,D,20260114,000000,11.49,11.5,11.31,11.49,6715,0
+RDIB.US,D,20260115,000000,11.48,11.48,11.48,11.48,499,0
+RDIB.US,D,20260116,000000,11.47,11.47,11.45,11.45,407,0
+RDIB.US,D,20260120,000000,11.39,11.45,11.35,11.35,5745,0
+RDIB.US,D,20260123,000000,11.1001,11.1001,11.1001,11.1001,950,0
+RDIB.US,D,20260126,000000,10.73,11.55,10.73,11.3,7132,0
+RDIB.US,D,20260127,000000,11.36,11.36,11.36,11.36,1626,0
+RDIB.US,D,20260128,000000,11.4,11.49,11.4,11.49,283,0
+RDIB.US,D,20260129,000000,11.47,12.6,11.47,12.04,3114,0
+RDIB.US,D,20260130,000000,11.55,11.85,11.4,11.85,3096,0
+RDIB.US,D,20260203,000000,11.45,13.11,11.45,12.37,13932,0
+RDIB.US,D,20260204,000000,12.55,13.54,12.01,12.4,9596,0
+RDIB.US,D,20260205,000000,12.7,13.2,11.6,12,16171,0
+RDIB.US,D,20260206,000000,16.3,17.4,11.8,13.46,1172270,0
+RDIB.US,D,20260209,000000,12.58,12.58,9.23,11.01,37636,0
+RDIB.US,D,20260210,000000,10.51,11.85,10.25,11.4,24358,0
+RDIB.US,D,20260211,000000,11.3,14.1,11.3,14.1,28884,0
+RDIB.US,D,20260212,000000,13.3,13.3,11.5501,12.18,6665,0
+RDIB.US,D,20260213,000000,12.1,12.1,12.1,12.1,927,0
+RDIB.US,D,20260217,000000,11.65,12.825,11.64,12.09,19220,0
+RDIB.US,D,20260218,000000,11.5,12.44,11.5,12.015,26165,0
diff --git a/daily/us/nasdaq stocks/2/ribb.us.txt b/daily/us/nasdaq stocks/2/ribb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2684b786e136a585f1c9e69c46b3b912b1f38238
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ribb.us.txt	
@@ -0,0 +1,158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIBB.US,D,20250307,000000,9.95,9.97,9.95,9.97,151411,0
+RIBB.US,D,20250310,000000,9.95,9.95,9.95,9.95,1340,0
+RIBB.US,D,20250311,000000,9.97,9.97,9.96,9.96,101000,0
+RIBB.US,D,20250313,000000,9.97,9.98,9.97,9.975,199234,0
+RIBB.US,D,20250314,000000,9.97,9.97,9.97,9.97,4594,0
+RIBB.US,D,20250317,000000,9.97,9.98,9.97,9.975,8957,0
+RIBB.US,D,20250318,000000,9.97,9.97,9.9698,9.97,36293,0
+RIBB.US,D,20250319,000000,9.97,9.97,9.97,9.97,251,0
+RIBB.US,D,20250320,000000,9.97,9.97,9.97,9.97,212,0
+RIBB.US,D,20250321,000000,9.97,9.975,9.97,9.975,5176,0
+RIBB.US,D,20250324,000000,9.98,9.98,9.97,9.97,148940,0
+RIBB.US,D,20250325,000000,9.98,9.98,9.97,9.97,11141,0
+RIBB.US,D,20250326,000000,9.975,9.98,9.975,9.98,689762,0
+RIBB.US,D,20250327,000000,9.98,9.98,9.98,9.98,52582,0
+RIBB.US,D,20250328,000000,9.98,9.98,9.98,9.98,22452,0
+RIBB.US,D,20250331,000000,9.98,9.99,9.98,9.98,46531,0
+RIBB.US,D,20250401,000000,9.99,10.04,9.99,10.04,50292,0
+RIBB.US,D,20250407,000000,9.98,9.98,9.98,9.98,185,0
+RIBB.US,D,20250408,000000,10.03,10.03,9.98,10.0142,1416,0
+RIBB.US,D,20250409,000000,9.98,9.98,9.98,9.98,4735,0
+RIBB.US,D,20250410,000000,9.96,10.45,9.96,10.02,3346,0
+RIBB.US,D,20250411,000000,10.02,10.02,10.01,10.01,5262,0
+RIBB.US,D,20250414,000000,10.0053,10.04,10,10,6721,0
+RIBB.US,D,20250415,000000,10.02,10.02,10.01,10.01,536,0
+RIBB.US,D,20250416,000000,10,10,10,10,708,0
+RIBB.US,D,20250421,000000,10,10,10,10,973,0
+RIBB.US,D,20250422,000000,10.0252,10.0252,10.0101,10.0252,1038,0
+RIBB.US,D,20250429,000000,10.02,10.03,10.02,10.03,21114,0
+RIBB.US,D,20250430,000000,10.03,10.04,10.03,10.04,154245,0
+RIBB.US,D,20250501,000000,10.01,10.01,10.01,10.01,604,0
+RIBB.US,D,20250502,000000,10.07,10.07,10.0401,10.0401,1082,0
+RIBB.US,D,20250506,000000,10.04,10.04,10.04,10.04,101,0
+RIBB.US,D,20250513,000000,10.08,10.08,10.08,10.08,305,0
+RIBB.US,D,20250516,000000,10.06,10.06,10.06,10.06,194,0
+RIBB.US,D,20250520,000000,10.06,10.06,10.06,10.06,112,0
+RIBB.US,D,20250528,000000,10.08,10.08,10.08,10.08,204,0
+RIBB.US,D,20250603,000000,10.0855,10.0855,10.0855,10.0855,2001,0
+RIBB.US,D,20250605,000000,10.08,10.08,10.08,10.08,100,0
+RIBB.US,D,20250616,000000,10.1,10.1,10.0999,10.1,19415,0
+RIBB.US,D,20250617,000000,10.11,10.11,10.11,10.11,1043,0
+RIBB.US,D,20250701,000000,10.13,10.15,10.12,10.15,126520,0
+RIBB.US,D,20250703,000000,10.15,10.15,10.145,10.145,5500,0
+RIBB.US,D,20250707,000000,10.15,10.16,10.15,10.1599,8149,0
+RIBB.US,D,20250708,000000,10.16,10.16,10.16,10.16,74612,0
+RIBB.US,D,20250711,000000,10.15,10.15,10.15,10.15,3001,0
+RIBB.US,D,20250721,000000,10.18,10.18,10.18,10.18,1402,0
+RIBB.US,D,20250725,000000,10.183,10.183,10.1807,10.1807,1500,0
+RIBB.US,D,20250730,000000,10.19,10.19,10.19,10.19,1006,0
+RIBB.US,D,20250811,000000,10.19,10.19,10.19,10.19,325,0
+RIBB.US,D,20250812,000000,10.19,10.19,10.19,10.19,102,0
+RIBB.US,D,20250818,000000,10.2,10.2,10.2,10.2,12167,0
+RIBB.US,D,20250819,000000,10.2,10.2,10.2,10.2,120,0
+RIBB.US,D,20250828,000000,10.21,10.21,10.21,10.21,14253,0
+RIBB.US,D,20250916,000000,10.23,10.23,10.23,10.23,6052,0
+RIBB.US,D,20250917,000000,10.23,10.23,10.23,10.23,6010,0
+RIBB.US,D,20250919,000000,10.25,10.25,10.25,10.25,205,0
+RIBB.US,D,20250922,000000,10.245,10.245,10.245,10.245,208,0
+RIBB.US,D,20250923,000000,10.24,10.24,10.24,10.24,868,0
+RIBB.US,D,20250924,000000,10.24,10.24,10.24,10.24,802,0
+RIBB.US,D,20250925,000000,10.24,10.24,10.24,10.24,780,0
+RIBB.US,D,20250926,000000,10.24,10.25,10.24,10.25,5686,0
+RIBB.US,D,20250929,000000,10.24,10.24,10.24,10.24,804,0
+RIBB.US,D,20250930,000000,10.24,10.24,10.24,10.24,704,0
+RIBB.US,D,20251001,000000,10.24,10.24,10.24,10.24,650,0
+RIBB.US,D,20251002,000000,10.24,10.24,10.24,10.24,602,0
+RIBB.US,D,20251003,000000,10.24,10.26,10.24,10.26,11473,0
+RIBB.US,D,20251006,000000,10.25,10.25,10.25,10.25,792,0
+RIBB.US,D,20251007,000000,10.25,10.25,10.25,10.25,729,0
+RIBB.US,D,20251008,000000,10.25,10.25,10.25,10.25,674,0
+RIBB.US,D,20251009,000000,10.25,10.25,10.25,10.25,623,0
+RIBB.US,D,20251010,000000,10.25,10.25,10.25,10.25,576,0
+RIBB.US,D,20251013,000000,10.25,10.26,10.25,10.26,6532,0
+RIBB.US,D,20251014,000000,10.25,10.25,10.25,10.25,645,0
+RIBB.US,D,20251015,000000,10.25,10.27,10.25,10.27,1725,0
+RIBB.US,D,20251016,000000,10.26,10.26,10.26,10.26,578,0
+RIBB.US,D,20251017,000000,10.26,10.26,10.26,10.26,534,0
+RIBB.US,D,20251020,000000,10.26,10.28,10.26,10.2799,699,0
+RIBB.US,D,20251021,000000,10.27,10.28,10.27,10.28,1961,0
+RIBB.US,D,20251022,000000,10.27,10.27,10.27,10.27,464,0
+RIBB.US,D,20251023,000000,10.27,10.27,10.27,10.27,429,0
+RIBB.US,D,20251024,000000,10.27,10.27,10.27,10.27,734,0
+RIBB.US,D,20251027,000000,10.27,10.28,10.27,10.28,6678,0
+RIBB.US,D,20251028,000000,10.27,10.27,10.27,10.27,508,0
+RIBB.US,D,20251029,000000,10.28,10.28,10.28,10.28,473,0
+RIBB.US,D,20251030,000000,10.28,10.28,10.28,10.28,442,0
+RIBB.US,D,20251031,000000,10.28,10.28,10.28,10.28,399,0
+RIBB.US,D,20251103,000000,10.28,10.28,10.28,10.28,369,0
+RIBB.US,D,20251104,000000,10.28,10.29,10.28,10.29,1341,0
+RIBB.US,D,20251105,000000,10.29,10.29,10.29,10.29,344,0
+RIBB.US,D,20251106,000000,10.29,10.29,10.29,10.29,315,0
+RIBB.US,D,20251107,000000,10.29,10.29,10.29,10.29,293,0
+RIBB.US,D,20251110,000000,10.29,10.3,10.29,10.3,33954,0
+RIBB.US,D,20251111,000000,10.3,10.3048,10.3,10.3048,1665,0
+RIBB.US,D,20251112,000000,10.3,10.3,10.3,10.3,1033,0
+RIBB.US,D,20251113,000000,10.3,10.3,10.3,10.3,1455,0
+RIBB.US,D,20251114,000000,10.3,10.31,10.3,10.31,3193,0
+RIBB.US,D,20251117,000000,10.3,10.3,10.3,10.3,883,0
+RIBB.US,D,20251118,000000,10.31,10.31,10.31,10.31,888,0
+RIBB.US,D,20251119,000000,10.31,10.31,10.31,10.31,808,0
+RIBB.US,D,20251120,000000,10.31,10.31,10.31,10.31,991,0
+RIBB.US,D,20251121,000000,10.31,10.31,10.31,10.31,658,0
+RIBB.US,D,20251124,000000,10.31,10.31,10.31,10.31,607,0
+RIBB.US,D,20251125,000000,10.31,10.31,10.31,10.31,559,0
+RIBB.US,D,20251126,000000,10.3299,10.34,10.31,10.34,9187,0
+RIBB.US,D,20251128,000000,10.31,10.31,10.31,10.31,783,0
+RIBB.US,D,20251201,000000,10.32,10.32,10.32,10.32,748,0
+RIBB.US,D,20251202,000000,10.32,10.32,10.32,10.32,632,0
+RIBB.US,D,20251203,000000,10.32,10.35,10.32,10.3499,6960,0
+RIBB.US,D,20251204,000000,10.33,10.345,10.32,10.3366,32158,0
+RIBB.US,D,20251205,000000,10.32,10.345,10.32,10.345,2423,0
+RIBB.US,D,20251208,000000,10.33,10.34,10.33,10.33,5306,0
+RIBB.US,D,20251209,000000,10.33,10.35,10.33,10.35,2326,0
+RIBB.US,D,20251210,000000,10.38,10.4,10.32,10.35,30077,0
+RIBB.US,D,20251211,000000,10.34,10.35,10.33,10.345,21225,0
+RIBB.US,D,20251212,000000,10.34,10.3403,10.34,10.3403,2719,0
+RIBB.US,D,20251215,000000,10.34,10.34,10.34,10.34,3437,0
+RIBB.US,D,20251216,000000,10.34,10.35,10.34,10.35,2291,0
+RIBB.US,D,20251217,000000,10.36,10.4,10.36,10.3979,290456,0
+RIBB.US,D,20251218,000000,10.37,10.37,10.35,10.3684,9286,0
+RIBB.US,D,20251219,000000,10.36,10.365,10.34,10.365,18645,0
+RIBB.US,D,20251222,000000,10.35,10.37,10.35,10.35,21496,0
+RIBB.US,D,20251223,000000,10.355,10.365,10.35,10.365,14095,0
+RIBB.US,D,20251224,000000,10.37,10.4099,10.36,10.4099,8626,0
+RIBB.US,D,20251226,000000,10.37,10.371,10.36,10.371,7181,0
+RIBB.US,D,20251229,000000,10.36,10.39,10.36,10.37,10894,0
+RIBB.US,D,20251230,000000,10.36,10.39,10.36,10.38,7734,0
+RIBB.US,D,20251231,000000,10.36,10.38,10.36,10.38,35798,0
+RIBB.US,D,20260102,000000,10.39,10.39,10.36,10.36,6191,0
+RIBB.US,D,20260105,000000,10.36,10.405,10.36,10.405,8513,0
+RIBB.US,D,20260106,000000,10.39,10.41,10.36,10.41,7380,0
+RIBB.US,D,20260107,000000,10.59,10.8222,10.46,10.49,10936,0
+RIBB.US,D,20260108,000000,10.54,10.54,10.51,10.51,2815,0
+RIBB.US,D,20260109,000000,10.52,10.53,10.5,10.5,3676,0
+RIBB.US,D,20260112,000000,10.69,10.77,10.575,10.64,32858,0
+RIBB.US,D,20260113,000000,10.595,10.608,10.49,10.5,237728,0
+RIBB.US,D,20260114,000000,10.46,10.505,10.4266,10.505,9919,0
+RIBB.US,D,20260115,000000,10.47,10.49,10.47,10.48,3855,0
+RIBB.US,D,20260116,000000,10.44,10.44,10.41,10.41,5318,0
+RIBB.US,D,20260120,000000,10.47,10.47,10.47,10.47,455,0
+RIBB.US,D,20260121,000000,10.47,10.58,10.47,10.47,1171,0
+RIBB.US,D,20260122,000000,10.4756,10.4772,10.47,10.4718,605,0
+RIBB.US,D,20260123,000000,10.47,10.47,10.47,10.47,2331,0
+RIBB.US,D,20260126,000000,10.47,10.47,10.47,10.47,1350,0
+RIBB.US,D,20260127,000000,10.47,10.47,10.47,10.47,148,0
+RIBB.US,D,20260128,000000,10.47,10.47,10.47,10.47,137,0
+RIBB.US,D,20260129,000000,10.47,10.47,10.47,10.47,125,0
+RIBB.US,D,20260130,000000,10.47,10.47,10.47,10.47,174,0
+RIBB.US,D,20260202,000000,10.47,10.4748,10.47,10.4748,1066,0
+RIBB.US,D,20260203,000000,10.47,10.47,10.47,10.47,234,0
+RIBB.US,D,20260204,000000,10.47,10.47,10.47,10.47,166,0
+RIBB.US,D,20260205,000000,10.46,10.46,10.46,10.46,663,0
+RIBB.US,D,20260206,000000,10.46,10.46,10.46,10.46,419,0
+RIBB.US,D,20260209,000000,10.44,10.44,10.44,10.44,3258,0
+RIBB.US,D,20260210,000000,10.46,10.46,10.46,10.46,129,0
+RIBB.US,D,20260211,000000,10.46,10.4679,10.46,10.4679,308,0
+RIBB.US,D,20260212,000000,10.46,10.46,10.46,10.46,676,0
+RIBB.US,D,20260213,000000,10.46,10.46,10.46,10.46,3019,0
diff --git a/daily/us/nasdaq stocks/2/rilyk.us.txt b/daily/us/nasdaq stocks/2/rilyk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb360c50a1356bb09e4c8fef6f31dac980ad8977
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rilyk.us.txt	
@@ -0,0 +1,1227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RILYK.US,D,20210331,000000,25.05,25.14,24.98,25.05,156146,0
+RILYK.US,D,20210401,000000,25.1,25.18,25.05,25.11,48593,0
+RILYK.US,D,20210405,000000,25.2,25.29,25.16,25.27,40977,0
+RILYK.US,D,20210406,000000,25.3,25.3,25.13,25.15,74691,0
+RILYK.US,D,20210407,000000,25.17,25.17,25.0699,25.07,42140,0
+RILYK.US,D,20210408,000000,25.1,25.13,25.06,25.06,51299,0
+RILYK.US,D,20210409,000000,25.0802,25.16,25.06,25.15,69409,0
+RILYK.US,D,20210412,000000,25.12,25.2,25.12,25.15,96961,0
+RILYK.US,D,20210413,000000,25.15,25.24,25.15,25.2,116918,0
+RILYK.US,D,20210414,000000,25.15,25.2,25.13,25.18,76639,0
+RILYK.US,D,20210415,000000,25.22,25.22,25.14,25.17,44181,0
+RILYK.US,D,20210416,000000,25.15,25.18,25.11,25.15,40322,0
+RILYK.US,D,20210419,000000,25.15,25.18,25.11,25.15,55328,0
+RILYK.US,D,20210420,000000,25.15,25.19,25.1,25.1,63552,0
+RILYK.US,D,20210421,000000,25.06,25.15,25.06,25.1,53301,0
+RILYK.US,D,20210422,000000,25.13,25.14,25.1,25.13,63311,0
+RILYK.US,D,20210423,000000,25.15,25.16,25.12,25.16,58948,0
+RILYK.US,D,20210426,000000,25.18,25.19,25.11,25.13,52442,0
+RILYK.US,D,20210427,000000,25.1,25.14,25.08,25.09,83269,0
+RILYK.US,D,20210428,000000,25.13,25.23,25.08,25.15,84373,0
+RILYK.US,D,20210429,000000,25.22,25.22,25.09,25.11,92101,0
+RILYK.US,D,20210430,000000,25.17,25.2,24.92,24.99,853981,0
+RILYK.US,D,20210503,000000,25.03,25.1,25.03,25.08,66385,0
+RILYK.US,D,20210504,000000,25.1,25.1,25.02,25.09,54610,0
+RILYK.US,D,20210505,000000,25.12,25.14,25.08,25.08,81594,0
+RILYK.US,D,20210506,000000,25.1,25.1,25,25.1,31877,0
+RILYK.US,D,20210507,000000,25.22,25.22,25.05,25.14,33949,0
+RILYK.US,D,20210510,000000,25.14,25.15,25.1,25.12,29597,0
+RILYK.US,D,20210511,000000,25.12,25.14,24.97,25.05,42318,0
+RILYK.US,D,20210512,000000,25.1,25.1,24.89,24.99,60885,0
+RILYK.US,D,20210513,000000,25.1,25.13,25.0499,25.1,36975,0
+RILYK.US,D,20210514,000000,25.1,25.1,25.065,25.1,47017,0
+RILYK.US,D,20210517,000000,25.11,25.15,25.08,25.1,29962,0
+RILYK.US,D,20210518,000000,25.15,25.15,25.08,25.1,31038,0
+RILYK.US,D,20210519,000000,25.05,25.14,25.05,25.1125,42782,0
+RILYK.US,D,20210520,000000,25.15,25.15,25.03,25.08,73208,0
+RILYK.US,D,20210521,000000,25.08,25.15,25.06,25.11,55147,0
+RILYK.US,D,20210524,000000,25.1,25.15,25.06,25.06,37455,0
+RILYK.US,D,20210525,000000,25.1,25.15,25.1,25.1,29712,0
+RILYK.US,D,20210526,000000,25.15,25.15,25.08,25.11,36631,0
+RILYK.US,D,20210527,000000,25.1,25.16,25.1,25.13,42687,0
+RILYK.US,D,20210528,000000,25.13,25.18,25.13,25.16,41098,0
+RILYK.US,D,20210601,000000,25.18,25.18,25.14,25.16,25520,0
+RILYK.US,D,20210602,000000,25.1753,25.19,25.14,25.16,56382,0
+RILYK.US,D,20210603,000000,25.19,25.19,25.135,25.16,27480,0
+RILYK.US,D,20210604,000000,25.16,25.18,25.14,25.15,28031,0
+RILYK.US,D,20210607,000000,25.15,25.18,25.15,25.16,23582,0
+RILYK.US,D,20210608,000000,25.17,25.18,25.1,25.16,23197,0
+RILYK.US,D,20210609,000000,25.155,25.18,25.11,25.13,48389,0
+RILYK.US,D,20210610,000000,25.155,25.1999,25.14,25.15,40172,0
+RILYK.US,D,20210611,000000,25.15,25.2,25.12,25.13,27947,0
+RILYK.US,D,20210614,000000,25.17,25.1923,25.07,25.09,113987,0
+RILYK.US,D,20210615,000000,25.1,25.12,25.01,25.09,46103,0
+RILYK.US,D,20210616,000000,25.09,25.13,25.08,25.105,106099,0
+RILYK.US,D,20210617,000000,25.12,25.15,25.09,25.1,44548,0
+RILYK.US,D,20210618,000000,25.1,25.13,25.03,25.09,36356,0
+RILYK.US,D,20210621,000000,25.11,25.15,25.11,25.15,43661,0
+RILYK.US,D,20210622,000000,25.15,25.15,25.12,25.13,73499,0
+RILYK.US,D,20210623,000000,25.13,25.17,25.12,25.17,64318,0
+RILYK.US,D,20210624,000000,25.17,25.17,25.058,25.09,108876,0
+RILYK.US,D,20210625,000000,25.09,25.125,25.07,25.09,70558,0
+RILYK.US,D,20210628,000000,25.04,25.12,25.04,25.1,95626,0
+RILYK.US,D,20210629,000000,25.1,25.11,25.05,25.09,91675,0
+RILYK.US,D,20210630,000000,25.09,25.1,25.03,25.08,135082,0
+RILYK.US,D,20210701,000000,25.08,25.14,25.08,25.11,67074,0
+RILYK.US,D,20210702,000000,25.1,25.13,25.08,25.08,52575,0
+RILYK.US,D,20210706,000000,25.09,25.15,25.09,25.13,70783,0
+RILYK.US,D,20210707,000000,25.13,25.15,25.07,25.1,112758,0
+RILYK.US,D,20210708,000000,25.09,25.19,25.08,25.18,89691,0
+RILYK.US,D,20210709,000000,25.12,25.3,25.12,25.25,79412,0
+RILYK.US,D,20210712,000000,25.27,25.35,25.27,25.3,55469,0
+RILYK.US,D,20210713,000000,25.35,25.35,25.28,25.31,110509,0
+RILYK.US,D,20210714,000000,25.25,25.25,25.05,25.1,108032,0
+RILYK.US,D,20210715,000000,25.14,25.17,25.06,25.06,45049,0
+RILYK.US,D,20210716,000000,25.1105,25.12,25.06,25.1001,58601,0
+RILYK.US,D,20210719,000000,25.12,25.13,25.07,25.11,25765,0
+RILYK.US,D,20210720,000000,25.11,25.12,25.04,25.12,124377,0
+RILYK.US,D,20210721,000000,25.09,25.14,25.09,25.125,92828,0
+RILYK.US,D,20210722,000000,25.12,25.21,25.115,25.19,108554,0
+RILYK.US,D,20210723,000000,25.19,25.25,25.155,25.21,41269,0
+RILYK.US,D,20210726,000000,25.226,25.26,25.1988,25.2582,59908,0
+RILYK.US,D,20210727,000000,25.27,25.27,25.19,25.25,50582,0
+RILYK.US,D,20210728,000000,25.3,25.55,25.25,25.54,67864,0
+RILYK.US,D,20210729,000000,25.55,25.85,25.5,25.81,39252,0
+RILYK.US,D,20210730,000000,25.81,25.81,25.45,25.6,111546,0
+RILYK.US,D,20210802,000000,25.75,25.75,25.5,25.6,51726,0
+RILYK.US,D,20210803,000000,25.74,25.85,25.65,25.84,27739,0
+RILYK.US,D,20210804,000000,25.89,25.9,25.7,25.82,37418,0
+RILYK.US,D,20210805,000000,25.875,25.98,25.8,25.98,31656,0
+RILYK.US,D,20210806,000000,25.98,26,25.812,25.95,19913,0
+RILYK.US,D,20210809,000000,25.9,26.01,25.81,25.81,8156,0
+RILYK.US,D,20210810,000000,25.885,25.885,25.75,25.85,20282,0
+RILYK.US,D,20210811,000000,25.71,25.95,25.71,25.8,25025,0
+RILYK.US,D,20210812,000000,25.8,25.8,25.713,25.75,30009,0
+RILYK.US,D,20210813,000000,25.75,25.85,25.7477,25.765,17305,0
+RILYK.US,D,20210816,000000,25.8,25.8,25.7185,25.75,6262,0
+RILYK.US,D,20210817,000000,25.75,25.9,25.66,25.88,51755,0
+RILYK.US,D,20210818,000000,25.72,25.9,25.72,25.8,7689,0
+RILYK.US,D,20210819,000000,25.77,25.85,25.77,25.81,8978,0
+RILYK.US,D,20210820,000000,25.75,25.89,25.6,25.78,8305,0
+RILYK.US,D,20210823,000000,25.75,25.81,25.7358,25.75,6181,0
+RILYK.US,D,20210824,000000,25.9,25.9,25.8,25.85,3405,0
+RILYK.US,D,20210825,000000,25.9999,26.1,25.9273,25.9273,23321,0
+RILYK.US,D,20210826,000000,26.1,26.1,25.9,25.9371,3423,0
+RILYK.US,D,20210827,000000,25.9,26.05,25.825,25.825,12029,0
+RILYK.US,D,20210830,000000,25.9,25.92,25.835,25.87,6060,0
+RILYK.US,D,20210831,000000,25.8591,25.88,25.8,25.8,12825,0
+RILYK.US,D,20210901,000000,25.75,25.88,25.75,25.84,13257,0
+RILYK.US,D,20210902,000000,25.83,25.88,25.82,25.84,13569,0
+RILYK.US,D,20210903,000000,25.83,25.9,25.82,25.84,7979,0
+RILYK.US,D,20210907,000000,25.79,25.88,25.79,25.85,8778,0
+RILYK.US,D,20210908,000000,25.82,25.83,25.8,25.8,6787,0
+RILYK.US,D,20210909,000000,25.78,26,25.76,25.8,140131,0
+RILYK.US,D,20210910,000000,25.825,25.9,25.82,25.82,15505,0
+RILYK.US,D,20210913,000000,25.82,25.82,25.75,25.805,13255,0
+RILYK.US,D,20210914,000000,25.83,25.83,25.745,25.785,10735,0
+RILYK.US,D,20210915,000000,25.75,25.77,25.66,25.71,13211,0
+RILYK.US,D,20210916,000000,25.75,25.75,25.73,25.73,8737,0
+RILYK.US,D,20210917,000000,25.79,25.89,25.79,25.79,12890,0
+RILYK.US,D,20210920,000000,25.75,25.88,25.75,25.755,8203,0
+RILYK.US,D,20210921,000000,25.68,25.75,25.67,25.75,14475,0
+RILYK.US,D,20210922,000000,25.74,25.75,25.6846,25.7,18186,0
+RILYK.US,D,20210923,000000,25.7,25.75,25.67,25.7,21398,0
+RILYK.US,D,20210924,000000,25.7,25.75,25.7,25.7,15517,0
+RILYK.US,D,20210927,000000,25.7,25.74,25.24,25.34,53631,0
+RILYK.US,D,20210928,000000,25.33,25.48,25.33,25.43,8219,0
+RILYK.US,D,20210929,000000,25.52,25.75,25.45,25.63,14719,0
+RILYK.US,D,20210930,000000,25.7,25.73,25.6,25.7,14717,0
+RILYK.US,D,20211001,000000,25.5101,25.72,25.5101,25.72,2993,0
+RILYK.US,D,20211004,000000,25.57,25.62,25.55,25.56,4049,0
+RILYK.US,D,20211005,000000,25.66,25.7,25.55,25.56,5755,0
+RILYK.US,D,20211006,000000,25.53,25.64,25.37,25.4594,7046,0
+RILYK.US,D,20211007,000000,25.7,25.7,25.62,25.64,6139,0
+RILYK.US,D,20211008,000000,25.6,25.71,25.6,25.71,4716,0
+RILYK.US,D,20211011,000000,25.59,25.75,25.59,25.665,8708,0
+RILYK.US,D,20211012,000000,25.66,25.7,25.6599,25.7,5412,0
+RILYK.US,D,20211013,000000,25.7,25.7999,25.64,25.7999,65432,0
+RILYK.US,D,20211014,000000,25.75,25.75,25.37,25.73,12199,0
+RILYK.US,D,20211015,000000,25.75,25.75,25.74,25.75,7906,0
+RILYK.US,D,20211018,000000,25.5,25.78,25.49,25.75,3258,0
+RILYK.US,D,20211019,000000,25.69,25.75,25.69,25.75,1380,0
+RILYK.US,D,20211020,000000,25.77,26.1,25.77,26.05,40705,0
+RILYK.US,D,20211021,000000,26.07,26.2,25.93,26.2,11690,0
+RILYK.US,D,20211022,000000,26.15,26.5,26.0542,26.5,16977,0
+RILYK.US,D,20211025,000000,26.21,26.5,26.19,26.5,17003,0
+RILYK.US,D,20211026,000000,26.41,26.45,26.21,26.35,19321,0
+RILYK.US,D,20211027,000000,26.33,26.75,26.3,26.75,24540,0
+RILYK.US,D,20211028,000000,26.5,26.75,26.422,26.74,3377,0
+RILYK.US,D,20211029,000000,26.46,27.48,26.43,27.39,281003,0
+RILYK.US,D,20211101,000000,27.3,27.3,26.97,27,31012,0
+RILYK.US,D,20211102,000000,26.9,27,26.8,26.95,11949,0
+RILYK.US,D,20211103,000000,26.93,27,26.89,27,10819,0
+RILYK.US,D,20211104,000000,26.85,27,26.85,27,9230,0
+RILYK.US,D,20211105,000000,27,27,26.79,26.98,11437,0
+RILYK.US,D,20211108,000000,26.8,26.96,26.5801,26.73,22751,0
+RILYK.US,D,20211109,000000,26.63,26.83,26.63,26.67,3820,0
+RILYK.US,D,20211110,000000,26.7,26.7,26.36,26.45,4572,0
+RILYK.US,D,20211111,000000,26.33,26.33,26.29,26.29,4115,0
+RILYK.US,D,20211112,000000,26.23,26.39,26.23,26.3,9976,0
+RILYK.US,D,20211115,000000,26.385,26.385,26.04,26.08,5886,0
+RILYK.US,D,20211116,000000,26.08,26.08,26.08,26.08,2625,0
+RILYK.US,D,20211117,000000,26.39,26.39,25.89,26,7723,0
+RILYK.US,D,20211118,000000,26.1,26.1,26.1,26.1,802,0
+RILYK.US,D,20211119,000000,25.92,26.05,25.82,26,11717,0
+RILYK.US,D,20211122,000000,25.8942,26.31,25.88,26.03,9808,0
+RILYK.US,D,20211123,000000,26.08,26.11,25.925,25.955,5086,0
+RILYK.US,D,20211124,000000,25.9,26.25,25.85,25.85,9226,0
+RILYK.US,D,20211126,000000,25.85,25.87,25.85,25.87,1290,0
+RILYK.US,D,20211129,000000,25.958,26.25,25.958,26.04,3437,0
+RILYK.US,D,20211130,000000,25.86,26.45,25.86,25.92,39793,0
+RILYK.US,D,20211201,000000,26.2611,26.39,25.85,25.85,131921,0
+RILYK.US,D,20211202,000000,25.86,26.0866,25.82,25.8371,3242,0
+RILYK.US,D,20211203,000000,25.9,25.9,25.74,25.77,2695,0
+RILYK.US,D,20211206,000000,25.9,25.9,25.78,25.78,702,0
+RILYK.US,D,20211207,000000,25.87,25.89,25.6,25.62,12921,0
+RILYK.US,D,20211208,000000,25.86,25.86,25.55,25.5964,4047,0
+RILYK.US,D,20211209,000000,25.59,25.83,25.55,25.7,3570,0
+RILYK.US,D,20211210,000000,25.7,25.7,25.4409,25.5,7474,0
+RILYK.US,D,20211213,000000,25.65,25.79,25.485,25.79,3319,0
+RILYK.US,D,20211214,000000,25.4601,25.525,25.45,25.5,11444,0
+RILYK.US,D,20211215,000000,25.4,25.54,25.4,25.53,2678,0
+RILYK.US,D,20211216,000000,25.49,25.5,25.47,25.4999,3884,0
+RILYK.US,D,20211217,000000,25.48,25.51,25.48,25.48,4863,0
+RILYK.US,D,20211220,000000,25.5,25.5,25.41,25.41,10924,0
+RILYK.US,D,20211221,000000,25.43,25.5,25.41,25.41,10544,0
+RILYK.US,D,20211222,000000,25.48,25.5,25.46,25.46,5308,0
+RILYK.US,D,20211223,000000,25.41,25.4875,25.41,25.47,3031,0
+RILYK.US,D,20211227,000000,25.4626,25.5,25.45,25.45,17817,0
+RILYK.US,D,20211228,000000,25.4,25.4564,25.4,25.41,7697,0
+RILYK.US,D,20211229,000000,25.48,25.5,25.46,25.46,6042,0
+RILYK.US,D,20211230,000000,25.5,25.535,25.475,25.5001,11282,0
+RILYK.US,D,20211231,000000,25.5,25.55,25.46,25.5,15932,0
+RILYK.US,D,20220103,000000,25.5,25.55,25.47,25.54,17247,0
+RILYK.US,D,20220104,000000,25.5,25.75,25.4799,25.48,33147,0
+RILYK.US,D,20220105,000000,25.52,25.52,25.4,25.47,10485,0
+RILYK.US,D,20220106,000000,25.41,25.54,25.41,25.5,11404,0
+RILYK.US,D,20220107,000000,25.42,25.54,25.42,25.5,6325,0
+RILYK.US,D,20220110,000000,25.45,25.53,25.44,25.45,8862,0
+RILYK.US,D,20220111,000000,25.48,25.52,25.4507,25.5,26663,0
+RILYK.US,D,20220112,000000,25.52,25.53,25.5,25.52,27624,0
+RILYK.US,D,20220113,000000,25.28,25.41,25.1898,25.4,28318,0
+RILYK.US,D,20220114,000000,25.4,25.5,25.33,25.5,15209,0
+RILYK.US,D,20220118,000000,25.34,25.5,25.34,25.37,8846,0
+RILYK.US,D,20220119,000000,25.44,25.44,25.2369,25.42,12142,0
+RILYK.US,D,20220120,000000,25.42,25.48,25.3,25.31,11749,0
+RILYK.US,D,20220121,000000,25.35,25.4265,25.35,25.42,5425,0
+RILYK.US,D,20220124,000000,25.25,25.5,25.25,25.34,8349,0
+RILYK.US,D,20220125,000000,25.25,25.35,25.25,25.34,2729,0
+RILYK.US,D,20220126,000000,25.3001,25.37,25.1,25.22,19225,0
+RILYK.US,D,20220127,000000,25.22,25.3,25.05,25.1,30706,0
+RILYK.US,D,20220128,000000,25.06,25.49,25.05,25.49,16346,0
+RILYK.US,D,20220131,000000,25.5,25.5,25.1,25.18,16132,0
+RILYK.US,D,20220201,000000,25.22,25.456,25.2,25.3,4434,0
+RILYK.US,D,20220202,000000,25.3,25.3,25.24,25.25,5271,0
+RILYK.US,D,20220203,000000,25.22,25.23,25.2,25.2,4147,0
+RILYK.US,D,20220204,000000,25.41,25.5,25.15,25.3,21717,0
+RILYK.US,D,20220207,000000,25.41,25.41,25.34,25.34,1790,0
+RILYK.US,D,20220208,000000,25.32,25.5,25.2,25.36,13395,0
+RILYK.US,D,20220209,000000,25.23,25.35,25.2,25.2,15323,0
+RILYK.US,D,20220210,000000,25.2,25.29,25.03,25.15,57746,0
+RILYK.US,D,20220211,000000,25.2064,25.37,25.02,25.25,18235,0
+RILYK.US,D,20220214,000000,25.18,25.34,25.12,25.25,32969,0
+RILYK.US,D,20220215,000000,25.25,25.31,25.16,25.31,3443,0
+RILYK.US,D,20220216,000000,25.1501,25.33,25.1501,25.33,3120,0
+RILYK.US,D,20220217,000000,25.1525,25.36,25.1525,25.35,4022,0
+RILYK.US,D,20220218,000000,25.1843,25.43,25.1843,25.36,1785,0
+RILYK.US,D,20220222,000000,25.1977,25.3,25.1977,25.2,9767,0
+RILYK.US,D,20220223,000000,25.3567,25.3567,25.15,25.27,8517,0
+RILYK.US,D,20220224,000000,25.3,25.3,25.05,25.0501,16651,0
+RILYK.US,D,20220225,000000,25.11,25.2,25.05,25.2,25107,0
+RILYK.US,D,20220228,000000,25.17,25.43,25.15,25.15,9773,0
+RILYK.US,D,20220301,000000,25.33,25.449,25.25,25.27,11660,0
+RILYK.US,D,20220302,000000,25.19,25.32,25.16,25.32,3633,0
+RILYK.US,D,20220303,000000,25.25,25.42,25.25,25.42,400,0
+RILYK.US,D,20220304,000000,25.3,25.3,25.15,25.25,10336,0
+RILYK.US,D,20220307,000000,25.16,25.23,25.09,25.1,13868,0
+RILYK.US,D,20220308,000000,25.11,25.24,25.05,25.23,18932,0
+RILYK.US,D,20220309,000000,25.2409,25.33,25.16,25.31,5192,0
+RILYK.US,D,20220310,000000,25.2,25.27,25.15,25.25,5268,0
+RILYK.US,D,20220311,000000,25.15,25.22,25.15,25.15,3910,0
+RILYK.US,D,20220314,000000,25.15,25.24,24.78,25.1,14021,0
+RILYK.US,D,20220315,000000,25.15,25.1585,24.74,25.05,17329,0
+RILYK.US,D,20220316,000000,25.04,25.04,24.9,25,9311,0
+RILYK.US,D,20220317,000000,25,25.286,24.993,25.19,11405,0
+RILYK.US,D,20220318,000000,25.11,25.2499,24.97,25.2499,4049,0
+RILYK.US,D,20220321,000000,25.02,25.24,24.96,25.24,7858,0
+RILYK.US,D,20220322,000000,25,25.1,24.91,25.1,4870,0
+RILYK.US,D,20220323,000000,24.9,25.1,24.9,25.0999,5592,0
+RILYK.US,D,20220324,000000,25.02,25.28,24.96,25.28,5675,0
+RILYK.US,D,20220325,000000,25.28,25.28,25,25.16,9637,0
+RILYK.US,D,20220328,000000,25.25,25.25,25.25,25.25,1054,0
+RILYK.US,D,20220329,000000,25.25,25.25,25.0374,25.04,9779,0
+RILYK.US,D,20220330,000000,25.05,25.05,24.9298,24.94,18780,0
+RILYK.US,D,20220331,000000,25.09,25.09,24.9,25,29717,0
+RILYK.US,D,20220401,000000,25,25.01,24.98,24.98,2792,0
+RILYK.US,D,20220404,000000,24.98,25.05,24.98,25.01,5570,0
+RILYK.US,D,20220405,000000,25.02,25.02,24.93,25,7483,0
+RILYK.US,D,20220406,000000,24.9268,25.0235,24.91,24.96,4964,0
+RILYK.US,D,20220407,000000,24.95,25.02,24.95,24.95,14347,0
+RILYK.US,D,20220408,000000,24.98,25.01,24.93,24.99,5602,0
+RILYK.US,D,20220411,000000,24.98,24.99,24.85,24.8891,24936,0
+RILYK.US,D,20220412,000000,25,25,24.82,24.96,6666,0
+RILYK.US,D,20220413,000000,24.78,24.78,24.6,24.641,5522,0
+RILYK.US,D,20220414,000000,24.77,24.77,24.55,24.6389,7855,0
+RILYK.US,D,20220418,000000,24.6,24.7765,24.49,24.6,13819,0
+RILYK.US,D,20220419,000000,24.4761,24.713,24.36,24.713,16847,0
+RILYK.US,D,20220420,000000,24.678,24.6899,24.5,24.68,8120,0
+RILYK.US,D,20220421,000000,24.59,24.69,24.49,24.69,18560,0
+RILYK.US,D,20220422,000000,24.5084,24.59,24.49,24.5,6571,0
+RILYK.US,D,20220425,000000,24.5,24.66,24.47,24.66,3830,0
+RILYK.US,D,20220426,000000,24.66,24.68,24.45,24.68,3208,0
+RILYK.US,D,20220427,000000,24.6717,24.6717,24.45,24.5,6350,0
+RILYK.US,D,20220428,000000,24.46,24.69,24.45,24.69,4752,0
+RILYK.US,D,20220429,000000,24.88,24.88,24.8177,24.84,3243,0
+RILYK.US,D,20220502,000000,24.79,24.84,24.46,24.77,8910,0
+RILYK.US,D,20220503,000000,24.57,24.66,24.47,24.66,4115,0
+RILYK.US,D,20220504,000000,24.54,25.04,24.54,25,18954,0
+RILYK.US,D,20220505,000000,24.56,24.6,24.255,24.3999,11297,0
+RILYK.US,D,20220506,000000,24.45,24.46,24.22,24.45,15394,0
+RILYK.US,D,20220509,000000,24.2957,24.5,24.25,24.5,12036,0
+RILYK.US,D,20220510,000000,24.25,24.5,24.25,24.5,1171,0
+RILYK.US,D,20220511,000000,24.28,24.56,24.25,24.25,9834,0
+RILYK.US,D,20220512,000000,24.17,24.42,24,24.26,4473,0
+RILYK.US,D,20220513,000000,24.02,24.24,24,24.18,3199,0
+RILYK.US,D,20220516,000000,24.01,24.21,23.72,24,12188,0
+RILYK.US,D,20220517,000000,24.21,24.28,23.88,23.88,5461,0
+RILYK.US,D,20220518,000000,24.02,24.2749,23.7745,24.23,11250,0
+RILYK.US,D,20220519,000000,24.23,24.23,24.01,24.2,2062,0
+RILYK.US,D,20220520,000000,24.27,24.27,23.82,24.25,2068,0
+RILYK.US,D,20220523,000000,24.23,24.23,24.05,24.18,2526,0
+RILYK.US,D,20220525,000000,24.25,24.65,24.25,24.65,4939,0
+RILYK.US,D,20220526,000000,24.59,24.84,24.16,24.62,5116,0
+RILYK.US,D,20220527,000000,24.15,24.88,24.15,24.56,11517,0
+RILYK.US,D,20220531,000000,24.5,25.02,24.5,24.94,15113,0
+RILYK.US,D,20220601,000000,24.82,24.92,24.41,24.675,6525,0
+RILYK.US,D,20220602,000000,24.58,24.75,24.58,24.74,1094,0
+RILYK.US,D,20220603,000000,24.61,24.9,24.59,24.9,1735,0
+RILYK.US,D,20220606,000000,24.92,24.92,24.45,24.78,5350,0
+RILYK.US,D,20220607,000000,24.9,24.9,24.46,24.7676,3001,0
+RILYK.US,D,20220608,000000,24.51,24.6486,24.4,24.53,6322,0
+RILYK.US,D,20220609,000000,24.41,24.68,24.4,24.6,4799,0
+RILYK.US,D,20220610,000000,24.4,24.4,24.1,24.32,6358,0
+RILYK.US,D,20220613,000000,24.15,24.42,24.05,24.36,4799,0
+RILYK.US,D,20220614,000000,24.3,24.325,23.67,24.09,9253,0
+RILYK.US,D,20220615,000000,24.05,24.25,24.05,24.15,5943,0
+RILYK.US,D,20220616,000000,24.09,24.09,23.95,23.97,9286,0
+RILYK.US,D,20220617,000000,24.19,24.19,24.19,24.19,1750,0
+RILYK.US,D,20220621,000000,24.265,24.53,23.95,24.53,17551,0
+RILYK.US,D,20220622,000000,24.04,24.28,24,24.1,5001,0
+RILYK.US,D,20220623,000000,24.1603,24.1603,23.66,24,17043,0
+RILYK.US,D,20220624,000000,23.8637,24.3866,23.8637,23.96,5586,0
+RILYK.US,D,20220627,000000,23.96,24.15,23.8498,23.95,5042,0
+RILYK.US,D,20220628,000000,23.81,24.02,23.81,24.02,2340,0
+RILYK.US,D,20220629,000000,24.23,24.23,23.86,24,5088,0
+RILYK.US,D,20220630,000000,23.87,24.31,23.71,24,10161,0
+RILYK.US,D,20220701,000000,24.31,24.395,24.31,24.35,2360,0
+RILYK.US,D,20220705,000000,24.35,24.35,24.14,24.15,2400,0
+RILYK.US,D,20220706,000000,24.14,24.17,24.03,24.15,3166,0
+RILYK.US,D,20220707,000000,24.35,24.45,24.16,24.36,4075,0
+RILYK.US,D,20220708,000000,24.25,24.55,24.02,24.25,7937,0
+RILYK.US,D,20220711,000000,24.01,24.43,24,24.2,15565,0
+RILYK.US,D,20220712,000000,24.285,24.285,24,24.25,8359,0
+RILYK.US,D,20220713,000000,24,24.15,24,24.14,2784,0
+RILYK.US,D,20220714,000000,23.76,23.88,23.41,23.88,3086,0
+RILYK.US,D,20220715,000000,23.8,24.12,23.8,24.09,1530,0
+RILYK.US,D,20220718,000000,23.56,24.09,23.56,23.75,7145,0
+RILYK.US,D,20220719,000000,23.66,24.05,23.3,23.7,22584,0
+RILYK.US,D,20220720,000000,23.565,23.84,23.55,23.75,8188,0
+RILYK.US,D,20220721,000000,23.72,23.88,23.51,23.87,6360,0
+RILYK.US,D,20220722,000000,23.6,23.99,23.6,23.98,2904,0
+RILYK.US,D,20220725,000000,23.85,23.94,23.56,23.85,7987,0
+RILYK.US,D,20220726,000000,23.85,23.9,23.65,23.86,1946,0
+RILYK.US,D,20220727,000000,23.8499,23.94,23.6,23.9,11571,0
+RILYK.US,D,20220728,000000,23.85,24.03,23.5532,24.03,10443,0
+RILYK.US,D,20220729,000000,24.15,24.44,24.05,24.4,26681,0
+RILYK.US,D,20220801,000000,24,24.42,24,24.42,3924,0
+RILYK.US,D,20220802,000000,24.25,24.3,24.12,24.19,3599,0
+RILYK.US,D,20220803,000000,24.25,24.25,24.25,24.25,417,0
+RILYK.US,D,20220804,000000,24.25,24.42,24.22,24.42,8781,0
+RILYK.US,D,20220805,000000,24.065,24.4,24.065,24.38,5104,0
+RILYK.US,D,20220808,000000,24.13,24.35,24.13,24.18,730,0
+RILYK.US,D,20220809,000000,24.18,24.18,23.925,24.18,10734,0
+RILYK.US,D,20220810,000000,24.11,24.2929,24.08,24.25,7565,0
+RILYK.US,D,20220811,000000,24.4,24.4,24.16,24.16,810,0
+RILYK.US,D,20220812,000000,24.11,24.25,23.99,24.25,6594,0
+RILYK.US,D,20220815,000000,24.29,24.7399,24.1,24.1,4791,0
+RILYK.US,D,20220816,000000,24.24,24.35,24.1,24.33,3370,0
+RILYK.US,D,20220817,000000,23.99,24.25,23.99,24.25,4757,0
+RILYK.US,D,20220818,000000,24.0186,24.3,24.0186,24.3,3218,0
+RILYK.US,D,20220819,000000,24.0194,24.33,24,24.31,2606,0
+RILYK.US,D,20220822,000000,24.28,24.29,24.1,24.2,6851,0
+RILYK.US,D,20220823,000000,24.3099,24.3099,23.99,23.99,13683,0
+RILYK.US,D,20220824,000000,24.02,24.05,23.7,24,11847,0
+RILYK.US,D,20220825,000000,24,24.12,23.9,23.95,8138,0
+RILYK.US,D,20220826,000000,23.9,24,23.61,23.9,15762,0
+RILYK.US,D,20220829,000000,23.9,23.9,23.65,23.81,13096,0
+RILYK.US,D,20220830,000000,23.7,24,23.7,23.745,10698,0
+RILYK.US,D,20220831,000000,23.88,23.96,23.7,23.7,7019,0
+RILYK.US,D,20220901,000000,23.66,23.75,23.49,23.69,20274,0
+RILYK.US,D,20220902,000000,23.69,23.8386,23.5,23.78,3894,0
+RILYK.US,D,20220906,000000,23.85,23.85,23.5,23.69,2176,0
+RILYK.US,D,20220907,000000,23.705,23.705,23.52,23.52,1036,0
+RILYK.US,D,20220908,000000,23.77,23.77,23.51,23.6,6895,0
+RILYK.US,D,20220909,000000,23.68,23.77,23.68,23.77,2639,0
+RILYK.US,D,20220912,000000,23.63,23.7,23.51,23.7,3565,0
+RILYK.US,D,20220913,000000,23.75,23.81,23.5,23.73,4717,0
+RILYK.US,D,20220914,000000,23.65,23.95,23.65,23.8713,11850,0
+RILYK.US,D,20220915,000000,23.52,23.89,23.5,23.6,10820,0
+RILYK.US,D,20220916,000000,23.6,23.8,23.3,23.79,21146,0
+RILYK.US,D,20220919,000000,23.6,23.68,23.5,23.6,23428,0
+RILYK.US,D,20220920,000000,23.51,23.71,23.48,23.64,14817,0
+RILYK.US,D,20220921,000000,23.52,23.89,23.5,23.89,9826,0
+RILYK.US,D,20220922,000000,23.6,23.816,23.6,23.7,6717,0
+RILYK.US,D,20220923,000000,23.61,23.7,23.47,23.7,19367,0
+RILYK.US,D,20220926,000000,23.6,23.68,23.4,23.5,11324,0
+RILYK.US,D,20220927,000000,23.5,23.58,23.5,23.514,8294,0
+RILYK.US,D,20220928,000000,23.64,23.71,23.5,23.61,4210,0
+RILYK.US,D,20220929,000000,23.51,23.75,23.5,23.6,5088,0
+RILYK.US,D,20220930,000000,23.7,24.17,23.51,23.91,29514,0
+RILYK.US,D,20221003,000000,23.93,24.14,23.81,24.14,5375,0
+RILYK.US,D,20221004,000000,24.11,24.23,23.661,23.77,6511,0
+RILYK.US,D,20221005,000000,24,24.09,23.61,24.09,4818,0
+RILYK.US,D,20221006,000000,23.93,24.004,23.6,23.88,11393,0
+RILYK.US,D,20221007,000000,24.2027,24.2027,23.6,23.78,12155,0
+RILYK.US,D,20221010,000000,23.62,24.09,23.6001,24,5841,0
+RILYK.US,D,20221011,000000,23.725,24.493,23.61,23.8,10816,0
+RILYK.US,D,20221012,000000,23.85,23.85,23.66,23.66,930,0
+RILYK.US,D,20221013,000000,23.35,23.8,22.9164,23.39,18367,0
+RILYK.US,D,20221014,000000,23.565,24.08,23.17,23.19,11471,0
+RILYK.US,D,20221017,000000,23.25,23.56,23.15,23.24,5051,0
+RILYK.US,D,20221018,000000,23.325,23.325,23.32,23.32,586,0
+RILYK.US,D,20221019,000000,23.29,23.42,23.15,23.15,10281,0
+RILYK.US,D,20221020,000000,23.15,23.2172,22.78,23.14,12209,0
+RILYK.US,D,20221021,000000,23,23.15,21.9494,23.15,27986,0
+RILYK.US,D,20221024,000000,23.12,23.17,22.75,23.04,11497,0
+RILYK.US,D,20221025,000000,22.925,22.925,22.28,22.72,10383,0
+RILYK.US,D,20221026,000000,22.75,22.89,22.25,22.88,26729,0
+RILYK.US,D,20221027,000000,22.75,22.85,22.25,22.7,9880,0
+RILYK.US,D,20221028,000000,22.36,22.37,21.48,21.48,15507,0
+RILYK.US,D,20221031,000000,21.95,22.03,21.25,21.28,39432,0
+RILYK.US,D,20221101,000000,21.36,21.6506,20.73,21.04,11334,0
+RILYK.US,D,20221102,000000,21,21.7,20.8,21.34,45102,0
+RILYK.US,D,20221103,000000,21.05,21.23,20.35,21.07,14081,0
+RILYK.US,D,20221104,000000,21.07,21.88,21,21.6,17767,0
+RILYK.US,D,20221107,000000,21.75,22.77,21.49,21.99,10770,0
+RILYK.US,D,20221108,000000,21.65,22.06,21.65,22.0584,11807,0
+RILYK.US,D,20221109,000000,21.75,21.95,21.5,21.94,19313,0
+RILYK.US,D,20221110,000000,22.01,22.59,21.82,22,39978,0
+RILYK.US,D,20221111,000000,21.95,22.4,21.7,22.29,12374,0
+RILYK.US,D,20221114,000000,22.21,22.21,21.7,21.71,31381,0
+RILYK.US,D,20221115,000000,21.85,21.9,21.71,21.75,55400,0
+RILYK.US,D,20221116,000000,21.7,22,21.7,21.83,16893,0
+RILYK.US,D,20221117,000000,21.8,21.95,21.7504,21.94,17767,0
+RILYK.US,D,20221118,000000,21.77,22.17,21.7,22.12,9187,0
+RILYK.US,D,20221121,000000,22.02,22.24,21.86,22.08,6747,0
+RILYK.US,D,20221122,000000,22.05,22.25,22,22.25,8024,0
+RILYK.US,D,20221123,000000,22.07,22.65,22.07,22.65,13539,0
+RILYK.US,D,20221125,000000,22.42,22.58,22.26,22.27,3515,0
+RILYK.US,D,20221128,000000,22.28,22.64,22.0001,22.4,10484,0
+RILYK.US,D,20221129,000000,22.05,22.59,22,22.59,14760,0
+RILYK.US,D,20221130,000000,22.28,22.69,22,22.59,30038,0
+RILYK.US,D,20221201,000000,22.58,22.87,22.28,22.5,9725,0
+RILYK.US,D,20221202,000000,22.51,22.86,22.38,22.79,5104,0
+RILYK.US,D,20221205,000000,22.44,22.54,22.03,22.25,17612,0
+RILYK.US,D,20221206,000000,22.25,22.63,22.15,22.15,18685,0
+RILYK.US,D,20221207,000000,22.15,22.25,22.0001,22.25,26244,0
+RILYK.US,D,20221208,000000,22.15,22.3,21.81,21.9,67407,0
+RILYK.US,D,20221209,000000,21.9,22.1748,21.7,22,35196,0
+RILYK.US,D,20221212,000000,21.85,22.15,21.85,22.15,3544,0
+RILYK.US,D,20221213,000000,22.2,22.95,21.8201,22.84,28841,0
+RILYK.US,D,20221214,000000,22.75,22.75,22.38,22.67,8653,0
+RILYK.US,D,20221215,000000,22.49,22.9,22.2,22.6,39221,0
+RILYK.US,D,20221216,000000,22.3,22.5,22.1,22.5,18221,0
+RILYK.US,D,20221219,000000,22.26,22.5,21.95,22.25,23543,0
+RILYK.US,D,20221220,000000,22.1,22.44,22.1,22.44,22734,0
+RILYK.US,D,20221221,000000,22.24,22.27,21.9,22.01,23900,0
+RILYK.US,D,20221222,000000,21.85,22.05,21.83,22.05,21768,0
+RILYK.US,D,20221223,000000,21.87,22.38,21.65,22.35,19346,0
+RILYK.US,D,20221227,000000,21.9,22.14,21.59,22.0801,43309,0
+RILYK.US,D,20221228,000000,21.95,22,21.7,21.72,20489,0
+RILYK.US,D,20221229,000000,21.9,22.31,21.7001,22.1,13746,0
+RILYK.US,D,20221230,000000,22.02,22.3099,22.02,22.3,6178,0
+RILYK.US,D,20230103,000000,22.3,22.44,22.26,22.345,2238,0
+RILYK.US,D,20230104,000000,22.05,22.55,22.05,22.32,8422,0
+RILYK.US,D,20230105,000000,22.05,22.21,22.05,22.2005,3766,0
+RILYK.US,D,20230106,000000,22.43,22.7799,22.25,22.73,4090,0
+RILYK.US,D,20230109,000000,22.8,22.9299,22.5501,22.5501,5404,0
+RILYK.US,D,20230110,000000,22.69,22.9299,22.45,22.89,3752,0
+RILYK.US,D,20230111,000000,22.9299,22.9299,22.7,22.7999,1337,0
+RILYK.US,D,20230112,000000,22.4779,22.8999,22.2,22.26,4843,0
+RILYK.US,D,20230113,000000,22.28,22.6999,22.2,22.67,3007,0
+RILYK.US,D,20230117,000000,22.64,22.64,22.4,22.4,8356,0
+RILYK.US,D,20230118,000000,22.76,22.8999,22.38,22.7999,14204,0
+RILYK.US,D,20230119,000000,22.5,23.1499,22.35,22.75,11738,0
+RILYK.US,D,20230120,000000,22.68,23,22.51,22.65,7661,0
+RILYK.US,D,20230123,000000,22.85,23.0699,22.67,22.8,4404,0
+RILYK.US,D,20230124,000000,22.61,23.2,22.61,22.89,8725,0
+RILYK.US,D,20230125,000000,22.7601,22.95,22.76,22.91,5832,0
+RILYK.US,D,20230126,000000,22.89,22.91,22.7,22.87,2693,0
+RILYK.US,D,20230127,000000,22.5,22.85,22.41,22.82,3448,0
+RILYK.US,D,20230130,000000,22.9499,23.04,22.6,23.01,9158,0
+RILYK.US,D,20230131,000000,23.1,23.4499,22.62,22.75,25688,0
+RILYK.US,D,20230201,000000,22.75,22.94,22.62,22.94,9931,0
+RILYK.US,D,20230202,000000,22.93,22.93,22.8,22.88,12979,0
+RILYK.US,D,20230203,000000,22.91,22.93,22.71,22.85,5324,0
+RILYK.US,D,20230206,000000,22.6001,22.9999,22.6001,22.84,3934,0
+RILYK.US,D,20230207,000000,22.41,22.83,22.41,22.77,23579,0
+RILYK.US,D,20230208,000000,22.59,22.65,21.0801,21.5,84654,0
+RILYK.US,D,20230209,000000,21.5,21.5001,20.7,20.99,55800,0
+RILYK.US,D,20230210,000000,21,21.415,20.5,21.1,34077,0
+RILYK.US,D,20230213,000000,21.1,21.55,21,21.25,16509,0
+RILYK.US,D,20230214,000000,21.2,21.7499,21,21.7499,10923,0
+RILYK.US,D,20230215,000000,21.34,21.75,21.02,21.34,78824,0
+RILYK.US,D,20230216,000000,21.3,21.4799,20.8501,21.17,47277,0
+RILYK.US,D,20230217,000000,21.65,21.65,20.75,21.16,56210,0
+RILYK.US,D,20230221,000000,21.17,21.225,20.5,20.5,26274,0
+RILYK.US,D,20230222,000000,20.45,20.76,20.02,20.4,96212,0
+RILYK.US,D,20230223,000000,20.55,21.1599,20.4,20.5,55556,0
+RILYK.US,D,20230224,000000,20.35,20.7,20.25,20.65,47730,0
+RILYK.US,D,20230227,000000,21.25,22.14,21.14,21.7,88224,0
+RILYK.US,D,20230228,000000,21.87,22.69,21.77,22.32,102548,0
+RILYK.US,D,20230301,000000,22.09,22.19,21.69,22.05,18048,0
+RILYK.US,D,20230302,000000,22.3764,22.3764,21.94,22.14,8583,0
+RILYK.US,D,20230303,000000,22.3899,22.4199,22.18,22.29,17615,0
+RILYK.US,D,20230306,000000,22.35,22.41,21.85,22.35,19110,0
+RILYK.US,D,20230307,000000,22.51,22.51,22.0188,22.44,8322,0
+RILYK.US,D,20230308,000000,22.26,22.65,22.02,22.35,7854,0
+RILYK.US,D,20230309,000000,22.18,22.3,21.66,22.19,36822,0
+RILYK.US,D,20230310,000000,21.94,21.94,20.8,21.58,104200,0
+RILYK.US,D,20230313,000000,20.9,21.14,19.75,21.14,60283,0
+RILYK.US,D,20230314,000000,20.34,21.22,20,20.88,38289,0
+RILYK.US,D,20230315,000000,20.04,20.91,19.5632,20.04,41916,0
+RILYK.US,D,20230316,000000,19.99,20.5,19.59,20.05,29895,0
+RILYK.US,D,20230317,000000,19.75,19.89,17.01,19.25,41444,0
+RILYK.US,D,20230320,000000,19.2,20,19.005,19.7,31262,0
+RILYK.US,D,20230321,000000,19.58,20.31,19.3,19.52,31122,0
+RILYK.US,D,20230322,000000,19.5,19.635,19.01,19.27,59860,0
+RILYK.US,D,20230323,000000,19.21,19.38,19,19.34,16149,0
+RILYK.US,D,20230324,000000,19.05,19.25,18.5,18.9,54305,0
+RILYK.US,D,20230327,000000,18.8087,19.3989,18.8001,18.98,16304,0
+RILYK.US,D,20230328,000000,19.01,19.19,18.9,19.07,31489,0
+RILYK.US,D,20230329,000000,19.19,19.85,19.15,19.3,42354,0
+RILYK.US,D,20230330,000000,19.01,19.83,19.01,19.2,24517,0
+RILYK.US,D,20230331,000000,19.3,19.38,19.06,19.06,31307,0
+RILYK.US,D,20230403,000000,19.24,19.55,19.0101,19.13,15006,0
+RILYK.US,D,20230404,000000,19.18,19.23,18.75,18.9,43433,0
+RILYK.US,D,20230405,000000,18.89,19.11,18.75,19.01,33688,0
+RILYK.US,D,20230406,000000,18.84,19.01,18.75,18.78,9971,0
+RILYK.US,D,20230410,000000,19.01,19.325,18.9201,19.28,11579,0
+RILYK.US,D,20230411,000000,19.18,19.2204,19,19.11,10420,0
+RILYK.US,D,20230412,000000,19.25,19.48,19.09,19.32,16820,0
+RILYK.US,D,20230413,000000,18.91,19.41,18.91,19.03,11731,0
+RILYK.US,D,20230414,000000,19.23,19.435,18.9601,19.33,10797,0
+RILYK.US,D,20230417,000000,19.38,19.4199,19.1,19.1762,12107,0
+RILYK.US,D,20230418,000000,19.2178,19.45,19.2178,19.44,14672,0
+RILYK.US,D,20230419,000000,19.28,19.45,19.17,19.44,15105,0
+RILYK.US,D,20230420,000000,19.35,19.55,19.25,19.46,8345,0
+RILYK.US,D,20230421,000000,19.48,19.71,19.42,19.55,38681,0
+RILYK.US,D,20230424,000000,19.66,19.82,19.66,19.82,7093,0
+RILYK.US,D,20230425,000000,19.69,19.86,19.36,19.45,16449,0
+RILYK.US,D,20230426,000000,19.26,19.84,19.26,19.63,17717,0
+RILYK.US,D,20230427,000000,19.66,19.97,19.62,19.91,21573,0
+RILYK.US,D,20230428,000000,20.29,20.4999,19.9,20.29,39291,0
+RILYK.US,D,20230501,000000,20.41,20.45,19.8,19.84,8338,0
+RILYK.US,D,20230502,000000,19.84,19.84,19.21,19.47,11207,0
+RILYK.US,D,20230503,000000,19.31,19.49,19.3,19.3,10880,0
+RILYK.US,D,20230504,000000,19.2,19.35,18.85,19.24,54379,0
+RILYK.US,D,20230505,000000,19.4,20.05,19.0902,19.56,15790,0
+RILYK.US,D,20230508,000000,19.95,19.95,19.69,19.72,2327,0
+RILYK.US,D,20230509,000000,19.72,19.72,19.55,19.7,1696,0
+RILYK.US,D,20230510,000000,19.75,19.99,19.28,19.48,8908,0
+RILYK.US,D,20230511,000000,19.13,19.7499,19.1,19.47,7532,0
+RILYK.US,D,20230512,000000,19.29,19.5,19.1101,19.4,4035,0
+RILYK.US,D,20230515,000000,19.3,19.59,19.02,19.33,7107,0
+RILYK.US,D,20230516,000000,19.11,19.41,18.82,19.13,19811,0
+RILYK.US,D,20230517,000000,19.06,19.37,19,19.28,16581,0
+RILYK.US,D,20230518,000000,19.39,19.59,19.1,19.59,10521,0
+RILYK.US,D,20230519,000000,19.19,19.5999,19.08,19.27,15007,0
+RILYK.US,D,20230522,000000,19.3,19.84,19.3,19.84,15572,0
+RILYK.US,D,20230523,000000,19.6,19.92,19.375,19.54,9818,0
+RILYK.US,D,20230524,000000,19.25,19.9,19.23,19.38,8802,0
+RILYK.US,D,20230525,000000,19.3,19.4299,19.12,19.35,7681,0
+RILYK.US,D,20230526,000000,19.25,19.87,19.25,19.58,22948,0
+RILYK.US,D,20230530,000000,19.39,20.04,19.07,19.44,13367,0
+RILYK.US,D,20230531,000000,19.3,19.9,19.3,19.75,45623,0
+RILYK.US,D,20230601,000000,20.06,20.06,19.89,19.89,1282,0
+RILYK.US,D,20230602,000000,19.66,19.98,19.66,19.78,11512,0
+RILYK.US,D,20230605,000000,19.75,19.905,19.75,19.8,1699,0
+RILYK.US,D,20230606,000000,19.8965,20.04,19.88,19.9501,6423,0
+RILYK.US,D,20230607,000000,19.8527,20.04,19.81,19.81,7289,0
+RILYK.US,D,20230608,000000,19.77,20,19.7601,19.7701,3811,0
+RILYK.US,D,20230609,000000,19.92,19.92,19.89,19.89,1389,0
+RILYK.US,D,20230612,000000,19.9,19.9,19.67,19.67,1692,0
+RILYK.US,D,20230613,000000,19.99,19.99,19.6,19.775,3291,0
+RILYK.US,D,20230614,000000,19.96,19.96,19.55,19.82,2286,0
+RILYK.US,D,20230615,000000,19.94,20.19,19.83,20.15,15888,0
+RILYK.US,D,20230616,000000,20.17,20.18,19.9501,19.97,5088,0
+RILYK.US,D,20230620,000000,20.09,20.3326,20.0765,20.2,15450,0
+RILYK.US,D,20230621,000000,20.29,20.4999,20.0601,20.48,17194,0
+RILYK.US,D,20230622,000000,20.43,20.58,20.2801,20.52,12146,0
+RILYK.US,D,20230623,000000,20.4,20.55,20.37,20.55,8769,0
+RILYK.US,D,20230626,000000,20.5,20.89,20.5,20.69,6704,0
+RILYK.US,D,20230627,000000,20.68,20.9199,20.44,20.62,10930,0
+RILYK.US,D,20230628,000000,20.63,20.65,20.5,20.6,6677,0
+RILYK.US,D,20230629,000000,20.68,20.68,20.31,20.55,13425,0
+RILYK.US,D,20230630,000000,20.7999,20.9,20.62,20.9,35310,0
+RILYK.US,D,20230703,000000,20.81,21.1,20.81,21.1,724,0
+RILYK.US,D,20230705,000000,21.11,21.33,21.0001,21.24,14078,0
+RILYK.US,D,20230706,000000,21.26,21.26,20.75,21.26,9368,0
+RILYK.US,D,20230707,000000,21.1999,21.2348,20.9101,20.9201,3167,0
+RILYK.US,D,20230710,000000,21.4001,21.49,21.2001,21.35,6610,0
+RILYK.US,D,20230711,000000,21.0601,22,21.0601,21.6395,3608,0
+RILYK.US,D,20230712,000000,21.65,21.69,21.5,21.675,3310,0
+RILYK.US,D,20230713,000000,21.24,21.75,21.24,21.7,16890,0
+RILYK.US,D,20230714,000000,21.7,21.8999,21.4,21.5799,2891,0
+RILYK.US,D,20230717,000000,21.52,21.715,21.49,21.49,6183,0
+RILYK.US,D,20230718,000000,21.67,22.46,21.67,22.43,744568,0
+RILYK.US,D,20230719,000000,22.19,22.27,21.77,21.85,15647,0
+RILYK.US,D,20230720,000000,22.3899,22.3899,21.9,21.9,700,0
+RILYK.US,D,20230721,000000,21.8,22.1797,21.8,22.1797,2779,0
+RILYK.US,D,20230724,000000,21.99,22.07,21.76,22.0016,248538,0
+RILYK.US,D,20230725,000000,22.02,22.1016,21.752,21.8,9568,0
+RILYK.US,D,20230726,000000,21.82,22.6,21.76,22.47,27224,0
+RILYK.US,D,20230727,000000,22.5133,22.75,22.16,22.56,15343,0
+RILYK.US,D,20230728,000000,22.6499,22.6499,21.95,22.55,1114,0
+RILYK.US,D,20230731,000000,22.74,22.74,22.25,22.7,13523,0
+RILYK.US,D,20230801,000000,22.48,22.66,22.48,22.6,2046,0
+RILYK.US,D,20230802,000000,22.5,22.5,22.0001,22.44,5802,0
+RILYK.US,D,20230803,000000,22.5099,22.5099,22.2,22.22,6241,0
+RILYK.US,D,20230804,000000,22.3,22.49,22.25,22.31,7146,0
+RILYK.US,D,20230807,000000,22.24,22.3721,22.13,22.31,1844,0
+RILYK.US,D,20230808,000000,22.1,22.33,22.0001,22.21,3729,0
+RILYK.US,D,20230809,000000,22.16,22.29,22.1,22.19,5790,0
+RILYK.US,D,20230810,000000,22.2,22.2,22,22.2,4005,0
+RILYK.US,D,20230811,000000,22.24,22.25,22.01,22.21,6392,0
+RILYK.US,D,20230814,000000,22.2,22.2,22.05,22.19,5614,0
+RILYK.US,D,20230815,000000,22.18,22.18,22.05,22.18,5125,0
+RILYK.US,D,20230816,000000,22.01,22.18,22.0001,22.15,4412,0
+RILYK.US,D,20230817,000000,22,22.14,21.91,22.09,16526,0
+RILYK.US,D,20230818,000000,22.07,22.07,22.06,22.06,2807,0
+RILYK.US,D,20230821,000000,22,22,21.71,21.912,4791,0
+RILYK.US,D,20230822,000000,21.66,21.99,21.66,21.95,7024,0
+RILYK.US,D,20230823,000000,21.8241,22.08,21.8241,21.935,1872,0
+RILYK.US,D,20230824,000000,21.91,21.95,21.81,21.9263,6141,0
+RILYK.US,D,20230825,000000,22.01,22.08,21.7501,22.08,980,0
+RILYK.US,D,20230828,000000,22.09,22.09,21.75,21.97,6204,0
+RILYK.US,D,20230829,000000,21.8048,22.1399,21.8048,22,2426,0
+RILYK.US,D,20230830,000000,21.99,22,21.8,22,2958,0
+RILYK.US,D,20230831,000000,21.91,22.38,21.91,22.25,19725,0
+RILYK.US,D,20230901,000000,22.24,22.3599,22.03,22.3599,2364,0
+RILYK.US,D,20230905,000000,22.2,22.36,22.2,22.36,696,0
+RILYK.US,D,20230906,000000,22.17,22.35,22.03,22.35,4049,0
+RILYK.US,D,20230907,000000,22.34,22.6,22.32,22.53,14238,0
+RILYK.US,D,20230908,000000,22.4246,22.59,22.4246,22.44,11314,0
+RILYK.US,D,20230911,000000,22.4,22.61,22.21,22.2101,6313,0
+RILYK.US,D,20230912,000000,22.42,22.421,22.3,22.421,525,0
+RILYK.US,D,20230913,000000,22.37,22.54,22.3001,22.54,4995,0
+RILYK.US,D,20230914,000000,22.49,22.6095,22.375,22.44,2358,0
+RILYK.US,D,20230915,000000,22.35,22.57,22.3,22.57,3837,0
+RILYK.US,D,20230918,000000,22.35,22.67,22.35,22.63,3225,0
+RILYK.US,D,20230919,000000,22.25,22.57,22.24,22.4,4095,0
+RILYK.US,D,20230920,000000,22.63,22.94,22.63,22.89,127228,0
+RILYK.US,D,20230921,000000,22.503,22.64,22.4,22.51,10556,0
+RILYK.US,D,20230922,000000,22.51,22.95,22.4,22.51,7792,0
+RILYK.US,D,20230925,000000,22.5999,22.6,22.42,22.46,11462,0
+RILYK.US,D,20230926,000000,22.4,22.62,22.25,22.45,15909,0
+RILYK.US,D,20230927,000000,22.47,22.68,22.1001,22.61,6766,0
+RILYK.US,D,20230928,000000,22.42,22.6,22.3501,22.4,11334,0
+RILYK.US,D,20230929,000000,22.56,22.8,22.5,22.5,35162,0
+RILYK.US,D,20231002,000000,22.47,22.59,22.26,22.59,12577,0
+RILYK.US,D,20231003,000000,22.41,22.6,22.2,22.45,23372,0
+RILYK.US,D,20231004,000000,22.28,22.4,22.2,22.3406,17929,0
+RILYK.US,D,20231005,000000,22.3713,22.5,22.16,22.3,2631,0
+RILYK.US,D,20231006,000000,22.23,22.4,22.0001,22.25,11290,0
+RILYK.US,D,20231009,000000,22.2,22.53,22.18,22.53,2979,0
+RILYK.US,D,20231010,000000,22.32,22.4,22.3,22.3,2349,0
+RILYK.US,D,20231011,000000,22.31,22.65,22.12,22.22,10931,0
+RILYK.US,D,20231012,000000,22.25,22.25,21.9,21.95,9192,0
+RILYK.US,D,20231013,000000,21.99,22.13,21.76,22,14424,0
+RILYK.US,D,20231016,000000,21.8067,22.2,21.8067,22.2,4936,0
+RILYK.US,D,20231017,000000,22.1,22.25,21.91,22.2,16735,0
+RILYK.US,D,20231018,000000,22.1999,22.31,22.04,22.25,7766,0
+RILYK.US,D,20231019,000000,22.18,22.2,22,22,6047,0
+RILYK.US,D,20231020,000000,22.01,22.01,21.7,21.91,6236,0
+RILYK.US,D,20231023,000000,22.0001,22.18,22.0001,22.16,3933,0
+RILYK.US,D,20231024,000000,22.02,22.22,21.95,22.22,6000,0
+RILYK.US,D,20231025,000000,22,22.2,21.9,22,9117,0
+RILYK.US,D,20231026,000000,22.0625,22.075,21.0666,22.075,8553,0
+RILYK.US,D,20231027,000000,22,22,21.85,21.85,4045,0
+RILYK.US,D,20231030,000000,21.87,22,21.85,21.9,4942,0
+RILYK.US,D,20231031,000000,22.2,22.45,21.88,22.35,21571,0
+RILYK.US,D,20231101,000000,22.41,22.65,22.165,22.42,10103,0
+RILYK.US,D,20231102,000000,22.6999,22.6999,22.43,22.5,4578,0
+RILYK.US,D,20231103,000000,22.535,22.64,22.25,22.51,12935,0
+RILYK.US,D,20231106,000000,22.2501,22.6,21.25,21.68,64209,0
+RILYK.US,D,20231107,000000,21.7,21.95,21.25,21.95,23346,0
+RILYK.US,D,20231108,000000,21.7,21.92,21.04,21.5,23360,0
+RILYK.US,D,20231109,000000,21.68,21.98,21.55,21.69,9004,0
+RILYK.US,D,20231110,000000,21.51,21.52,20.9,21.1,47615,0
+RILYK.US,D,20231113,000000,20.895,20.895,17.51,17.95,190978,0
+RILYK.US,D,20231114,000000,18.14,18.84,17.4,18.01,107204,0
+RILYK.US,D,20231115,000000,18.37,18.8399,18,18.25,14608,0
+RILYK.US,D,20231116,000000,18.1688,18.92,17.5,18.16,27671,0
+RILYK.US,D,20231117,000000,18,18.89,17.78,18.2,18975,0
+RILYK.US,D,20231120,000000,18.3,18.96,18.21,18.66,43059,0
+RILYK.US,D,20231121,000000,18.27,19.03,18.03,18.2,31423,0
+RILYK.US,D,20231122,000000,18.29,18.83,18.0501,18.44,17412,0
+RILYK.US,D,20231124,000000,18.7,18.97,18.62,18.71,9856,0
+RILYK.US,D,20231127,000000,18.76,19.42,18.16,18.24,93759,0
+RILYK.US,D,20231128,000000,18.31,18.4,17.95,18.2,110136,0
+RILYK.US,D,20231129,000000,18.5,18.746,17.9,18.15,53212,0
+RILYK.US,D,20231130,000000,18.1,18.25,17.82,18,53655,0
+RILYK.US,D,20231201,000000,18,18.18,17.83,18.14,134998,0
+RILYK.US,D,20231204,000000,18.21,19.9799,18.21,18.65,44618,0
+RILYK.US,D,20231205,000000,18.66,19.24,18.66,18.75,24100,0
+RILYK.US,D,20231206,000000,18.95,19.24,18.8601,18.95,25846,0
+RILYK.US,D,20231207,000000,18.86,19.68,18.86,19.54,5646,0
+RILYK.US,D,20231208,000000,19.5651,19.83,19.22,19.52,26586,0
+RILYK.US,D,20231211,000000,19.4,19.79,19.2,19.4,15984,0
+RILYK.US,D,20231212,000000,19.53,19.75,18.37,19.39,32902,0
+RILYK.US,D,20231213,000000,19.22,19.34,18.65,18.68,130986,0
+RILYK.US,D,20231214,000000,18.7,18.9,18.6,18.74,38077,0
+RILYK.US,D,20231215,000000,18.78,18.82,18.41,18.5,71581,0
+RILYK.US,D,20231218,000000,18.51,18.9983,18.2,18.48,141751,0
+RILYK.US,D,20231219,000000,18.51,18.7146,18.2,18.26,133696,0
+RILYK.US,D,20231220,000000,18.2501,18.5499,18.15,18.16,32957,0
+RILYK.US,D,20231221,000000,18.16,18.28,17.9001,18,43378,0
+RILYK.US,D,20231222,000000,18.05,18.17,17.75,17.955,48027,0
+RILYK.US,D,20231226,000000,17.99,17.99,17.61,17.83,40591,0
+RILYK.US,D,20231227,000000,17.83,17.85,17.4,17.57,55978,0
+RILYK.US,D,20231228,000000,17.62,18.06,17.6,18,44565,0
+RILYK.US,D,20231229,000000,17.59,17.98,17.54,17.72,32948,0
+RILYK.US,D,20240102,000000,17.9,18.28,17.9,18.2,18094,0
+RILYK.US,D,20240103,000000,18.1,18.3,17.85,18.02,39644,0
+RILYK.US,D,20240104,000000,17.96,18.2999,17.86,18.18,18489,0
+RILYK.US,D,20240105,000000,18.08,18.4899,18.08,18.3463,10549,0
+RILYK.US,D,20240108,000000,18.21,18.62,18.21,18.58,7679,0
+RILYK.US,D,20240109,000000,18.63,18.83,18.6,18.8,6847,0
+RILYK.US,D,20240110,000000,18.91,18.94,18.73,18.9,12659,0
+RILYK.US,D,20240111,000000,18.76,18.89,18.3,18.4,56303,0
+RILYK.US,D,20240112,000000,18.2,18.97,18.2,18.64,8868,0
+RILYK.US,D,20240116,000000,18.44,18.73,18.15,18.73,18615,0
+RILYK.US,D,20240117,000000,18.25,18.71,18.16,18.62,37873,0
+RILYK.US,D,20240118,000000,18.61,18.67,18.4,18.6,3617,0
+RILYK.US,D,20240119,000000,18.45,18.49,18.3,18.49,4321,0
+RILYK.US,D,20240122,000000,18.4,18.4,17.4,17.7,36706,0
+RILYK.US,D,20240123,000000,17.59,17.96,17.2,17.5,62767,0
+RILYK.US,D,20240124,000000,17.54,17.938,17.54,17.75,19084,0
+RILYK.US,D,20240125,000000,17.43,17.92,17.3001,17.61,26461,0
+RILYK.US,D,20240126,000000,17.3,17.46,17.2,17.35,32970,0
+RILYK.US,D,20240129,000000,17,17.6,16.95,17.6,85035,0
+RILYK.US,D,20240130,000000,17.64,18.2299,17.595,18.2,19047,0
+RILYK.US,D,20240131,000000,18.47,18.74,17.91,18.47,18219,0
+RILYK.US,D,20240201,000000,18.29,18.66,18.18,18.62,12376,0
+RILYK.US,D,20240202,000000,18.39,18.72,18.28,18.72,12717,0
+RILYK.US,D,20240205,000000,18.21,18.58,18,18.58,11428,0
+RILYK.US,D,20240206,000000,18.48,18.5,18.2001,18.4,13805,0
+RILYK.US,D,20240207,000000,18.25,18.3,18.15,18.3,16224,0
+RILYK.US,D,20240208,000000,18.25,18.5,18.2,18.49,4156,0
+RILYK.US,D,20240209,000000,18.46,18.66,18.2229,18.66,3891,0
+RILYK.US,D,20240212,000000,18.46,18.74,18.46,18.58,5889,0
+RILYK.US,D,20240213,000000,18.58,18.58,18.1,18.56,16193,0
+RILYK.US,D,20240214,000000,18.57,18.57,18.31,18.35,7552,0
+RILYK.US,D,20240215,000000,18.12,18.3,17.75,17.99,34654,0
+RILYK.US,D,20240216,000000,17.8593,18.02,17.45,17.68,107821,0
+RILYK.US,D,20240220,000000,17.75,18,16.7,16.9501,105267,0
+RILYK.US,D,20240221,000000,16.76,17.33,16.5,16.75,44652,0
+RILYK.US,D,20240222,000000,17.71,17.99,17.45,17.7,22486,0
+RILYK.US,D,20240223,000000,17.51,17.65,17.26,17.44,15952,0
+RILYK.US,D,20240226,000000,17.7625,17.95,17.5,17.95,12007,0
+RILYK.US,D,20240227,000000,17.61,18.3999,17.5198,17.8,7045,0
+RILYK.US,D,20240228,000000,17.509,18.25,17.509,17.8,23346,0
+RILYK.US,D,20240229,000000,18.59,18.59,17.6101,17.88,13244,0
+RILYK.US,D,20240301,000000,17.85,18.58,17.27,18.2,20514,0
+RILYK.US,D,20240304,000000,18.29,19.55,18.29,18.74,16736,0
+RILYK.US,D,20240305,000000,18.74,19.47,18.73,19.21,22830,0
+RILYK.US,D,20240306,000000,19.25,19.9714,19.25,19.37,11373,0
+RILYK.US,D,20240307,000000,19.51,19.89,19.43,19.58,8331,0
+RILYK.US,D,20240308,000000,19.5,19.7,19,19.3,9998,0
+RILYK.US,D,20240311,000000,19.39,19.55,19.0501,19.49,8854,0
+RILYK.US,D,20240312,000000,19.55,19.86,19.15,19.5,9289,0
+RILYK.US,D,20240313,000000,19.385,19.7212,19.2101,19.54,13831,0
+RILYK.US,D,20240314,000000,19.38,19.38,18.75,18.98,22092,0
+RILYK.US,D,20240315,000000,18.8,19.4299,18.25,19.36,16698,0
+RILYK.US,D,20240318,000000,18,18.365,17.13,17.92,75885,0
+RILYK.US,D,20240319,000000,18.14,18.4,17.75,18.4,29017,0
+RILYK.US,D,20240320,000000,18.28,19.11,18.2,19.11,23647,0
+RILYK.US,D,20240321,000000,18.43,19.475,18.43,19.31,17317,0
+RILYK.US,D,20240322,000000,19.02,19.4,18.4,18.62,18311,0
+RILYK.US,D,20240325,000000,18.68,19.12,18.4,18.79,26581,0
+RILYK.US,D,20240326,000000,18.9,18.93,18.53,18.91,9432,0
+RILYK.US,D,20240327,000000,18.97,19.214,18.5001,18.92,42498,0
+RILYK.US,D,20240328,000000,19.08,19.29,18.71,19.06,11776,0
+RILYK.US,D,20240401,000000,18.8325,19.6,18.8325,19.53,18121,0
+RILYK.US,D,20240402,000000,19.52,19.8144,19.46,19.79,5423,0
+RILYK.US,D,20240403,000000,19.81,20.24,19.27,19.98,17680,0
+RILYK.US,D,20240404,000000,20.1,20.39,20.1,20.2001,11225,0
+RILYK.US,D,20240405,000000,20.24,20.54,20.1,20.29,18948,0
+RILYK.US,D,20240408,000000,20.54,21,19.1201,20.45,32329,0
+RILYK.US,D,20240409,000000,20.4,20.6,20.25,20.3,4771,0
+RILYK.US,D,20240410,000000,20.2899,20.2899,19.71,20.25,6725,0
+RILYK.US,D,20240411,000000,19.78,20.3629,19.78,20.13,7353,0
+RILYK.US,D,20240412,000000,19.85,19.9875,19.6,19.6,3097,0
+RILYK.US,D,20240415,000000,19.65,19.65,18.8,19.23,14749,0
+RILYK.US,D,20240416,000000,19.0601,19.56,19.0601,19.15,7599,0
+RILYK.US,D,20240417,000000,19.15,19.63,19,19.09,9250,0
+RILYK.US,D,20240418,000000,18.9,19.8,18.9,19.14,6942,0
+RILYK.US,D,20240419,000000,19.18,19.2,18.8,19.05,9312,0
+RILYK.US,D,20240422,000000,18.9383,19.12,18.7501,19.12,5813,0
+RILYK.US,D,20240423,000000,18.78,19.5,18.7071,19.11,13122,0
+RILYK.US,D,20240424,000000,20.15,22.2401,20.15,21.5,70667,0
+RILYK.US,D,20240425,000000,21.95,21.95,20.81,21.4,35967,0
+RILYK.US,D,20240426,000000,21.79,22.4999,21.23,21.28,21433,0
+RILYK.US,D,20240429,000000,21.52,21.88,21.11,21.54,194376,0
+RILYK.US,D,20240430,000000,21.68,22.4399,21.3,21.83,12990,0
+RILYK.US,D,20240501,000000,21.345,21.64,21.3,21.43,9207,0
+RILYK.US,D,20240502,000000,21.46,21.756,21.35,21.756,9908,0
+RILYK.US,D,20240503,000000,21.5,21.51,21.3,21.33,9641,0
+RILYK.US,D,20240506,000000,21.31,21.9999,21.31,21.32,5770,0
+RILYK.US,D,20240507,000000,21.34,21.43,20.68,21.125,10254,0
+RILYK.US,D,20240508,000000,21.2123,21.79,20.67,20.97,59709,0
+RILYK.US,D,20240509,000000,20.85,21.445,20.85,21.17,5924,0
+RILYK.US,D,20240510,000000,21.1,21.21,20.47,21,37703,0
+RILYK.US,D,20240513,000000,21.01,21.74,21.01,21.32,10010,0
+RILYK.US,D,20240514,000000,21.3,21.84,21.01,21.36,13770,0
+RILYK.US,D,20240515,000000,21.28,21.67,20.66,20.67,24173,0
+RILYK.US,D,20240516,000000,20.92,21.25,20,20.7,24455,0
+RILYK.US,D,20240517,000000,21.03,21.03,20.71,20.8553,3774,0
+RILYK.US,D,20240520,000000,20.8,21.45,20.8,21.11,5237,0
+RILYK.US,D,20240521,000000,21.1,21.81,21.1,21.63,9822,0
+RILYK.US,D,20240522,000000,21.8299,21.8299,21.5001,21.64,2740,0
+RILYK.US,D,20240523,000000,21.2842,21.51,21.01,21.07,16964,0
+RILYK.US,D,20240524,000000,21.4947,21.64,21.4947,21.5201,1299,0
+RILYK.US,D,20240528,000000,21.8427,21.8427,21.0101,21.54,1645,0
+RILYK.US,D,20240529,000000,21.545,21.6889,21.2899,21.4999,6633,0
+RILYK.US,D,20240530,000000,21.48,21.67,21.1214,21.17,5530,0
+RILYK.US,D,20240531,000000,21.14,21.5207,21.05,21.5,29569,0
+RILYK.US,D,20240603,000000,21.5001,21.8987,21.166,21.79,11388,0
+RILYK.US,D,20240604,000000,21.632,21.9312,21.632,21.8699,2973,0
+RILYK.US,D,20240605,000000,21.85,21.955,21.8,21.9484,7457,0
+RILYK.US,D,20240606,000000,21.95,22,21.9,21.94,5093,0
+RILYK.US,D,20240607,000000,21.8101,22.05,21.81,21.93,3099,0
+RILYK.US,D,20240610,000000,22.05,22.1503,21.9,22,5312,0
+RILYK.US,D,20240611,000000,21.885,21.97,21.7,21.7,3844,0
+RILYK.US,D,20240612,000000,21.8,21.8,21.62,21.8,4763,0
+RILYK.US,D,20240613,000000,22.28,22.28,21.6,21.985,3109,0
+RILYK.US,D,20240614,000000,21.8001,21.85,21.66,21.66,2928,0
+RILYK.US,D,20240617,000000,21.6,21.6,21.04,21.12,21359,0
+RILYK.US,D,20240618,000000,21.21,21.44,21.12,21.42,10146,0
+RILYK.US,D,20240620,000000,21.25,21.595,21.25,21.53,7183,0
+RILYK.US,D,20240621,000000,21.48,21.66,21.2501,21.53,3820,0
+RILYK.US,D,20240624,000000,21.5498,21.55,21.4102,21.54,8650,0
+RILYK.US,D,20240625,000000,21.55,21.82,21.2501,21.82,8838,0
+RILYK.US,D,20240626,000000,21.59,21.6,21,21.4,7933,0
+RILYK.US,D,20240627,000000,21.17,21.49,21,21.49,20722,0
+RILYK.US,D,20240628,000000,21.24,21.6,21.01,21.26,13537,0
+RILYK.US,D,20240701,000000,21.55,21.55,21.55,21.55,652,0
+RILYK.US,D,20240702,000000,21.06,21.345,21.02,21.055,11928,0
+RILYK.US,D,20240703,000000,21.1,21.55,21.1,21.25,5930,0
+RILYK.US,D,20240705,000000,21.1,21.12,20.8,20.83,16403,0
+RILYK.US,D,20240708,000000,20.85,21.2099,20.64,20.75,13584,0
+RILYK.US,D,20240709,000000,20.65,21.02,20.6,20.6501,12912,0
+RILYK.US,D,20240710,000000,20.6501,21.13,20.6501,20.91,1818,0
+RILYK.US,D,20240711,000000,20.84,21.2899,20.7,21.14,5663,0
+RILYK.US,D,20240712,000000,21.29,21.55,21.22,21.55,12892,0
+RILYK.US,D,20240715,000000,21.26,21.48,21.02,21.14,6871,0
+RILYK.US,D,20240716,000000,21.05,21.2,20.6401,21.2,15696,0
+RILYK.US,D,20240717,000000,21.14,21.5,21,21.44,8380,0
+RILYK.US,D,20240718,000000,21.2,21.5,21.14,21.24,6908,0
+RILYK.US,D,20240719,000000,21,21.125,21,21.05,5945,0
+RILYK.US,D,20240722,000000,20.99,21.42,20.75,20.75,17060,0
+RILYK.US,D,20240723,000000,21.153,21.153,20.8166,21.08,1907,0
+RILYK.US,D,20240724,000000,20.905,20.905,20.6,20.7,13113,0
+RILYK.US,D,20240725,000000,20.55,20.905,20.55,20.646,11213,0
+RILYK.US,D,20240726,000000,20.71,20.94,20.7,20.7501,3576,0
+RILYK.US,D,20240729,000000,20.71,20.8,20.4,20.71,12253,0
+RILYK.US,D,20240730,000000,20.5038,20.88,20.5,20.76,3561,0
+RILYK.US,D,20240731,000000,21.34,21.4999,20.64,21.1,10979,0
+RILYK.US,D,20240801,000000,21.12,21.42,21,21.25,10920,0
+RILYK.US,D,20240802,000000,21,21.24,20.9,21.18,31002,0
+RILYK.US,D,20240805,000000,20.75,21.5,20.6,21.5,11223,0
+RILYK.US,D,20240806,000000,20.87,21.19,20.85,21.17,7527,0
+RILYK.US,D,20240807,000000,20.79,21.2,20.79,21.18,4552,0
+RILYK.US,D,20240808,000000,20.87,21.18,20.76,21.18,8002,0
+RILYK.US,D,20240809,000000,20.8,20.95,20.735,20.85,8231,0
+RILYK.US,D,20240812,000000,16.3,16.3,14.3,14.35,169585,0
+RILYK.US,D,20240813,000000,14,14.55,13.65,13.94,246131,0
+RILYK.US,D,20240814,000000,13.88,13.88,12.4,12.7,189054,0
+RILYK.US,D,20240815,000000,12.02,12.8071,9,9.37,282263,0
+RILYK.US,D,20240816,000000,11.02,11.9999,10.72,11.75,131562,0
+RILYK.US,D,20240819,000000,11.33,11.71,10.25,11.37,248466,0
+RILYK.US,D,20240820,000000,11.28,11.35,10.75,10.8,116711,0
+RILYK.US,D,20240821,000000,10.41,13.76,10,13.5,225317,0
+RILYK.US,D,20240822,000000,13.5,17.82,13.16,17.81,405570,0
+RILYK.US,D,20240823,000000,17.67,17.825,16.25,16.8,149099,0
+RILYK.US,D,20240826,000000,16.7,17.225,16,16.71,81454,0
+RILYK.US,D,20240827,000000,16.63,16.9,16.2521,16.72,24658,0
+RILYK.US,D,20240828,000000,16.37,18,15.95,16.42,155779,0
+RILYK.US,D,20240829,000000,16.05,16.5,15.75,16.05,69348,0
+RILYK.US,D,20240830,000000,15.95,15.96,15.1,15.21,74320,0
+RILYK.US,D,20240903,000000,15.7,15.98,14.5,15.57,40812,0
+RILYK.US,D,20240904,000000,15.57,15.7999,14.75,15.45,20637,0
+RILYK.US,D,20240905,000000,15.17,15.8524,15.01,15.37,39906,0
+RILYK.US,D,20240906,000000,15.52,17.07,14.95,15.27,12011,0
+RILYK.US,D,20240909,000000,16.6,17.59,16.49,16.625,56333,0
+RILYK.US,D,20240910,000000,16.83,17.43,16.25,16.87,32423,0
+RILYK.US,D,20240911,000000,16.4,17.69,16.4,17.11,42242,0
+RILYK.US,D,20240912,000000,17.7,17.95,16.94,17.56,19118,0
+RILYK.US,D,20240913,000000,17.52,17.92,17.0401,17.42,12922,0
+RILYK.US,D,20240916,000000,17.4,18,17.3001,17.68,20115,0
+RILYK.US,D,20240917,000000,18.02,18.09,17.36,17.36,12850,0
+RILYK.US,D,20240918,000000,17.19,17.855,17.19,17.64,8077,0
+RILYK.US,D,20240919,000000,17.735,17.76,17.2597,17.55,9748,0
+RILYK.US,D,20240920,000000,17.7301,17.908,17.61,17.61,4286,0
+RILYK.US,D,20240923,000000,17.57,17.65,17.2401,17.39,7596,0
+RILYK.US,D,20240924,000000,17.25,17.6,17.06,17.27,15863,0
+RILYK.US,D,20240925,000000,17.61,17.61,16.75,16.95,28712,0
+RILYK.US,D,20240926,000000,16.85,17.2,16.82,17.02,7909,0
+RILYK.US,D,20240927,000000,17.2,17.89,17.05,17.2,28435,0
+RILYK.US,D,20240930,000000,17.14,17.45,16.897,17.1,44856,0
+RILYK.US,D,20241001,000000,17.48,17.48,17.33,17.42,2382,0
+RILYK.US,D,20241002,000000,17.42,17.75,17.18,17.35,37480,0
+RILYK.US,D,20241003,000000,17.23,17.5452,17.23,17.28,5122,0
+RILYK.US,D,20241004,000000,17.3,17.31,16.01,16.85,30459,0
+RILYK.US,D,20241007,000000,16.54,16.54,15.5,15.69,44806,0
+RILYK.US,D,20241008,000000,15.65,16.09,15.6326,15.77,21583,0
+RILYK.US,D,20241009,000000,16.13,16.13,15.25,15.55,33334,0
+RILYK.US,D,20241010,000000,15.48,15.49,15.05,15.07,66300,0
+RILYK.US,D,20241011,000000,15.04,15.4,14.9,14.9,16348,0
+RILYK.US,D,20241014,000000,16.05,18,16.05,17.31,47131,0
+RILYK.US,D,20241015,000000,17.01,17.3999,16.76,17.1,23487,0
+RILYK.US,D,20241016,000000,17.45,18,17.2,17.45,15319,0
+RILYK.US,D,20241017,000000,17.6,17.81,17.254,17.36,53043,0
+RILYK.US,D,20241018,000000,17.68,17.99,17.65,17.8,15848,0
+RILYK.US,D,20241021,000000,17.74,17.92,17.55,17.55,6844,0
+RILYK.US,D,20241022,000000,18.09,18.09,17.56,17.73,3159,0
+RILYK.US,D,20241023,000000,17.8,17.85,17.5,17.52,7980,0
+RILYK.US,D,20241024,000000,17.57,17.89,17.4,17.85,21037,0
+RILYK.US,D,20241025,000000,17.83,17.87,17.56,17.64,1837,0
+RILYK.US,D,20241028,000000,17.52,17.84,17.51,17.61,4957,0
+RILYK.US,D,20241029,000000,18,19.45,18,19,53003,0
+RILYK.US,D,20241030,000000,19,19.32,18.85,18.93,46387,0
+RILYK.US,D,20241031,000000,19.28,19.3499,18.6,18.6,102840,0
+RILYK.US,D,20241101,000000,18.75,19.04,17.65,18.6,167551,0
+RILYK.US,D,20241104,000000,17.95,18.01,17,17.85,25138,0
+RILYK.US,D,20241105,000000,18,18.8,17.75,18.52,16615,0
+RILYK.US,D,20241106,000000,18.7999,19.09,18.35,18.78,148287,0
+RILYK.US,D,20241107,000000,18.75,19.1384,18.75,18.94,50536,0
+RILYK.US,D,20241108,000000,18.94,19.24,18.5,19.11,12715,0
+RILYK.US,D,20241111,000000,19.11,19.36,19,19.05,43590,0
+RILYK.US,D,20241112,000000,18.85,19.11,18.825,18.9,15714,0
+RILYK.US,D,20241113,000000,18.75,19.25,18.75,19.01,16560,0
+RILYK.US,D,20241114,000000,18.91,19.1,18.75,18.83,42403,0
+RILYK.US,D,20241115,000000,18.97,18.97,18.75,18.82,12165,0
+RILYK.US,D,20241118,000000,18.7,18.84,18.6,18.6,26577,0
+RILYK.US,D,20241119,000000,18.6,18.76,18.3,18.7,42450,0
+RILYK.US,D,20241120,000000,18.84,18.91,18.71,18.81,17199,0
+RILYK.US,D,20241121,000000,18.72,19.46,18.72,19.31,10402,0
+RILYK.US,D,20241122,000000,19.6,19.71,19.4301,19.53,10069,0
+RILYK.US,D,20241125,000000,19.75,20.08,19.45,19.71,27196,0
+RILYK.US,D,20241126,000000,19.75,20.39,19.75,19.9,23806,0
+RILYK.US,D,20241127,000000,19.76,20.19,19.75,19.92,8863,0
+RILYK.US,D,20241129,000000,19.88,20.51,19.88,20.51,7524,0
+RILYK.US,D,20241202,000000,20.01,20.81,19.97,20.215,5263,0
+RILYK.US,D,20241203,000000,20.1,20.44,20.0001,20.16,8923,0
+RILYK.US,D,20241204,000000,20.59,20.6,19.7501,20.04,18644,0
+RILYK.US,D,20241205,000000,20.02,20.25,20.02,20.17,8329,0
+RILYK.US,D,20241206,000000,19.93,20.19,19.77,19.77,13082,0
+RILYK.US,D,20241209,000000,19.76,19.815,19.52,19.65,18499,0
+RILYK.US,D,20241210,000000,19.5001,20,19.5,19.75,11302,0
+RILYK.US,D,20241211,000000,19.65,20,19.65,19.7,9511,0
+RILYK.US,D,20241212,000000,19.81,19.94,19.6501,19.68,11391,0
+RILYK.US,D,20241213,000000,19.9418,19.9418,19.65,19.65,20532,0
+RILYK.US,D,20241216,000000,19.66,19.88,19.65,19.71,16724,0
+RILYK.US,D,20241217,000000,19.7,19.9,19.65,19.72,13292,0
+RILYK.US,D,20241218,000000,19.65,20.1599,19.65,19.8,10900,0
+RILYK.US,D,20241219,000000,19.75,20.03,19.7001,19.95,12796,0
+RILYK.US,D,20241220,000000,19.9,20.05,19.8501,19.9,4875,0
+RILYK.US,D,20241223,000000,19.86,19.8604,19.65,19.71,18342,0
+RILYK.US,D,20241224,000000,19.71,19.92,19.7,19.7,4884,0
+RILYK.US,D,20241226,000000,19.85,20.09,19.65,20,24579,0
+RILYK.US,D,20241227,000000,19.67,19.9,19.65,19.85,24577,0
+RILYK.US,D,20241230,000000,19.6759,20.15,19.65,20.01,16296,0
+RILYK.US,D,20241231,000000,19.8,20.15,19.75,20,82521,0
+RILYK.US,D,20250102,000000,19.8588,20,19.75,19.8,7664,0
+RILYK.US,D,20250103,000000,19.9,20.0302,19.76,19.76,9749,0
+RILYK.US,D,20250106,000000,19.76,19.76,19.6,19.6,7072,0
+RILYK.US,D,20250107,000000,19.62,19.73,19.55,19.56,10936,0
+RILYK.US,D,20250108,000000,19.5,19.5,19.35,19.35,25399,0
+RILYK.US,D,20250110,000000,19.3004,19.3529,19.1,19.1,57215,0
+RILYK.US,D,20250113,000000,19.15,19.4499,18.8,18.84,65809,0
+RILYK.US,D,20250114,000000,20.21,20.3899,19.41,20.06,37874,0
+RILYK.US,D,20250115,000000,20,20.24,20,20.17,10011,0
+RILYK.US,D,20250116,000000,20.17,20.34,20.17,20.24,8198,0
+RILYK.US,D,20250117,000000,20.23,21.34,20.23,21.1816,89753,0
+RILYK.US,D,20250121,000000,20.86,21.49,20.6,21.45,23109,0
+RILYK.US,D,20250122,000000,21.5,21.5,21.0001,21.37,22891,0
+RILYK.US,D,20250123,000000,21.37,21.37,21.02,21.28,73434,0
+RILYK.US,D,20250124,000000,21.12,21.29,21,21.21,71670,0
+RILYK.US,D,20250127,000000,21.12,21.27,20.96,21.11,19296,0
+RILYK.US,D,20250128,000000,21.08,21.08,20.9,21,43114,0
+RILYK.US,D,20250129,000000,20.91,21,20.85,20.95,28623,0
+RILYK.US,D,20250130,000000,20.91,20.9799,20.78,20.97,32654,0
+RILYK.US,D,20250131,000000,21,21,20.8,20.82,23746,0
+RILYK.US,D,20250203,000000,20.85,20.98,20.75,20.82,20842,0
+RILYK.US,D,20250204,000000,20.9799,20.9799,20.7,20.8,21000,0
+RILYK.US,D,20250205,000000,20.75,20.99,20.75,20.99,4065,0
+RILYK.US,D,20250206,000000,21,21,20.75,20.75,16615,0
+RILYK.US,D,20250207,000000,20.98,20.98,20.69,20.76,6136,0
+RILYK.US,D,20250210,000000,20.75,20.82,20.5501,20.75,38578,0
+RILYK.US,D,20250211,000000,20.61,20.61,20.4,20.56,36416,0
+RILYK.US,D,20250212,000000,20.42,20.62,20.4,20.61,9997,0
+RILYK.US,D,20250213,000000,20.62,20.78,20.41,20.51,8349,0
+RILYK.US,D,20250214,000000,20.65,20.65,20.4,20.48,11852,0
+RILYK.US,D,20250218,000000,20.4,20.6,20.3,20.6,50023,0
+RILYK.US,D,20250219,000000,20.42,20.55,20.3,20.42,48107,0
+RILYK.US,D,20250220,000000,20.49,20.49,20.25,20.3,82042,0
+RILYK.US,D,20250221,000000,20.33,21.04,20.2,20.68,63369,0
+RILYK.US,D,20250224,000000,20.73,21.8,20.73,21.6,18388,0
+RILYK.US,D,20250225,000000,21.25,21.7,21.25,21.61,13822,0
+RILYK.US,D,20250226,000000,21.51,22.75,21.51,22.6,30574,0
+RILYK.US,D,20250227,000000,23.21,23.49,22.53,22.81,36314,0
+RILYK.US,D,20250228,000000,22.7,22.99,22.33,22.97,37451,0
+RILYK.US,D,20250303,000000,22.8937,23.0917,22.15,22.15,74038,0
+RILYK.US,D,20250304,000000,22.15,23.05,22.15,22.75,57901,0
+RILYK.US,D,20250305,000000,22.7,23.3677,22.7,22.9,35558,0
+RILYK.US,D,20250306,000000,22.95,23.4,22.85,23.07,36163,0
+RILYK.US,D,20250307,000000,22.82,23.18,22.27,22.31,14931,0
+RILYK.US,D,20250310,000000,22.2,22.6906,22,22.21,31051,0
+RILYK.US,D,20250311,000000,22.72,23.16,22.15,22.15,12829,0
+RILYK.US,D,20250312,000000,22.5999,22.5999,22.15,22.15,5794,0
+RILYK.US,D,20250313,000000,22.3,22.52,22.1,22.1,9297,0
+RILYK.US,D,20250314,000000,22.78,22.78,22.2,22.2,5198,0
+RILYK.US,D,20250317,000000,22.19,22.86,22.19,22.2001,9671,0
+RILYK.US,D,20250318,000000,22.1979,22.96,22.15,22.15,14727,0
+RILYK.US,D,20250319,000000,22.47,22.565,22,22,16250,0
+RILYK.US,D,20250320,000000,22.37,22.37,21.25,21.4501,13163,0
+RILYK.US,D,20250321,000000,21.65,21.7,20.6,20.69,16975,0
+RILYK.US,D,20250324,000000,20.88,21.445,20.76,20.83,8222,0
+RILYK.US,D,20250325,000000,21.343,21.35,20.19,20.35,7623,0
+RILYK.US,D,20250326,000000,20.37,21.9396,20.37,21.6,22793,0
+RILYK.US,D,20250327,000000,21.5501,21.89,21.35,21.89,27042,0
+RILYK.US,D,20250328,000000,21.92,22.0335,21.51,21.66,14619,0
+RILYK.US,D,20250331,000000,21.61,22,21.35,21.64,9660,0
+RILYK.US,D,20250401,000000,21.64,22,21.64,21.75,17051,0
+RILYK.US,D,20250402,000000,21.69,21.69,21.4,21.5301,13540,0
+RILYK.US,D,20250403,000000,21.4,21.8512,20.2,20.68,23456,0
+RILYK.US,D,20250404,000000,20.65,20.65,19.14,20,28329,0
+RILYK.US,D,20250407,000000,20.15,20.15,18.0101,18.45,16037,0
+RILYK.US,D,20250408,000000,19.6411,19.6411,17.75,18.2,12098,0
+RILYK.US,D,20250409,000000,17.55,18.81,17,18.8,19271,0
+RILYK.US,D,20250410,000000,18.49,18.49,17.14,18.16,22340,0
+RILYK.US,D,20250411,000000,18,18.59,17.2,17.79,17669,0
+RILYK.US,D,20250414,000000,17.75,18.595,17.75,17.82,11842,0
+RILYK.US,D,20250415,000000,17.66,18.2726,17.66,17.8076,12579,0
+RILYK.US,D,20250416,000000,18,18.2726,17.25,17.75,13174,0
+RILYK.US,D,20250417,000000,18.3175,18.36,17.42,17.7,8174,0
+RILYK.US,D,20250421,000000,17.61,17.8253,16.7101,17.05,28892,0
+RILYK.US,D,20250422,000000,16.95,17.15,15.83,16.12,22695,0
+RILYK.US,D,20250423,000000,16.15,16.8451,16.15,16.4,18799,0
+RILYK.US,D,20250424,000000,16.21,17.0342,15.86,15.99,13293,0
+RILYK.US,D,20250425,000000,16.01,16.01,15.3,15.5,13274,0
+RILYK.US,D,20250428,000000,15.642,15.642,14.61,14.95,13457,0
+RILYK.US,D,20250429,000000,14.83,14.9899,14.28,14.67,24527,0
+RILYK.US,D,20250430,000000,14.67,14.9899,13.9,13.95,391319,0
+RILYK.US,D,20250501,000000,14.0501,14.85,14.0501,14.73,14128,0
+RILYK.US,D,20250502,000000,14.71,16.9,14.71,15.2,22753,0
+RILYK.US,D,20250505,000000,15.77,15.77,13.9,14,39709,0
+RILYK.US,D,20250506,000000,14.11,14.85,14.1,14.195,12037,0
+RILYK.US,D,20250507,000000,14.8,14.8,12.92,14.25,35377,0
+RILYK.US,D,20250508,000000,14.52,14.52,13.75,14.2,33994,0
+RILYK.US,D,20250509,000000,14.1,15.43,13.91,13.93,35400,0
+RILYK.US,D,20250512,000000,14.32,14.77,14.1,14.75,6700,0
+RILYK.US,D,20250513,000000,14.34,14.9493,14.02,14.9493,5172,0
+RILYK.US,D,20250514,000000,14.71,14.92,14.71,14.92,4450,0
+RILYK.US,D,20250515,000000,14.81,15.43,14.81,15.4,4388,0
+RILYK.US,D,20250516,000000,15.89,16.63,15.89,16.63,5737,0
+RILYK.US,D,20250519,000000,16,16.03,15.1201,16,5265,0
+RILYK.US,D,20250520,000000,16.39,16.45,15.5,16.45,4258,0
+RILYK.US,D,20250521,000000,17.69,20.6908,17.69,19.705,54482,0
+RILYK.US,D,20250522,000000,19.9546,20.31,19.75,20.12,15424,0
+RILYK.US,D,20250523,000000,20,20.52,19.25,20.52,7416,0
+RILYK.US,D,20250527,000000,20.2,20.94,20.2,20.4,19564,0
+RILYK.US,D,20250528,000000,20.5,20.5,19.5991,19.68,7739,0
+RILYK.US,D,20250529,000000,19.09,20.3739,19.09,20.3513,6049,0
+RILYK.US,D,20250530,000000,19.22,20.23,17.51,18.03,51894,0
+RILYK.US,D,20250602,000000,18.04,18.32,17.5,18.02,13300,0
+RILYK.US,D,20250603,000000,18.62,19.24,18.62,19.0122,13935,0
+RILYK.US,D,20250604,000000,18,19.6774,18,18.57,11649,0
+RILYK.US,D,20250605,000000,18.96,19.6868,18.96,19.58,10414,0
+RILYK.US,D,20250606,000000,19.77,20.374,19.44,19.65,19594,0
+RILYK.US,D,20250609,000000,19.57,20.4,19.57,20.01,12582,0
+RILYK.US,D,20250610,000000,20.01,20.2527,18.705,19.05,5857,0
+RILYK.US,D,20250611,000000,19.55,20.16,19.01,19.38,5604,0
+RILYK.US,D,20250612,000000,19.38,19.38,18.05,18.13,5735,0
+RILYK.US,D,20250613,000000,18.2301,18.25,17.56,17.92,6538,0
+RILYK.US,D,20250616,000000,17.73,19,17.73,18.065,3272,0
+RILYK.US,D,20250617,000000,18.375,18.6645,18,18,3970,0
+RILYK.US,D,20250618,000000,18.01,18.3799,18,18.19,7927,0
+RILYK.US,D,20250620,000000,18.345,18.345,17.49,17.99,7630,0
+RILYK.US,D,20250623,000000,18,18.17,17.8,17.88,4446,0
+RILYK.US,D,20250624,000000,18.67,19.01,18.46,19.01,9852,0
+RILYK.US,D,20250625,000000,18.7745,19.1099,18.54,18.98,10895,0
+RILYK.US,D,20250626,000000,18.625,19.12,18.5101,19.09,11476,0
+RILYK.US,D,20250627,000000,20.21,20.75,19.95,19.95,27345,0
+RILYK.US,D,20250630,000000,19.925,20.08,18.37,18.62,196233,0
+RILYK.US,D,20250701,000000,19.41,19.8932,18.75,19.8932,20737,0
+RILYK.US,D,20250702,000000,19.92,20.66,19.855,20.63,14118,0
+RILYK.US,D,20250703,000000,20.52,20.7836,20.49,20.65,4490,0
+RILYK.US,D,20250707,000000,20.835,21.06,20.5248,20.5248,11640,0
+RILYK.US,D,20250708,000000,20.7,21.4,20.7,21.3,8609,0
+RILYK.US,D,20250709,000000,21.49,21.75,21.49,21.59,10737,0
+RILYK.US,D,20250710,000000,21.51,21.966,21.09,21.79,10456,0
+RILYK.US,D,20250711,000000,21.79,22.18,21.66,21.99,20066,0
+RILYK.US,D,20250714,000000,22,22,21.5,21.8,9303,0
+RILYK.US,D,20250715,000000,21.8185,22.34,21.4,22.34,10706,0
+RILYK.US,D,20250716,000000,21.9632,22.4799,21.9632,22.4799,3474,0
+RILYK.US,D,20250717,000000,22.65,22.9,22.23,22.38,24987,0
+RILYK.US,D,20250718,000000,22.3,22.9999,22.15,22.8,14478,0
+RILYK.US,D,20250721,000000,23,23,22.26,22.265,6220,0
+RILYK.US,D,20250722,000000,22.35,22.57,22.35,22.5,10449,0
+RILYK.US,D,20250723,000000,22.75,22.9199,22.75,22.9199,2631,0
+RILYK.US,D,20250724,000000,22.55,23.0676,22.55,22.96,5459,0
+RILYK.US,D,20250725,000000,22.7119,23.01,22.7119,22.78,3915,0
+RILYK.US,D,20250728,000000,22.55,23.5,22.55,23,15197,0
+RILYK.US,D,20250729,000000,22.9251,22.9251,22.8,22.8804,3527,0
+RILYK.US,D,20250730,000000,22.69,22.94,22.69,22.94,8698,0
+RILYK.US,D,20250731,000000,22.99,23.25,22.6101,22.94,38678,0
+RILYK.US,D,20250801,000000,22.9999,22.9999,22.65,22.87,3470,0
+RILYK.US,D,20250804,000000,23.08,23.08,22.71,22.85,7976,0
+RILYK.US,D,20250805,000000,23.25,23.25,22.85,22.97,2867,0
+RILYK.US,D,20250806,000000,22.8,23,22.78,22.97,21259,0
+RILYK.US,D,20250807,000000,23.18,23.44,22.965,23.25,5006,0
+RILYK.US,D,20250808,000000,23.0001,23.1596,23.0001,23.1596,1857,0
+RILYK.US,D,20250811,000000,23.15,23.16,22.9616,23,8436,0
+RILYK.US,D,20250812,000000,22.93,23.1,22.93,23,9232,0
+RILYK.US,D,20250813,000000,23,23.25,23,23.25,5772,0
+RILYK.US,D,20250814,000000,23.15,23.38,23.0534,23.3514,7568,0
+RILYK.US,D,20250815,000000,23.35,23.3802,23.25,23.3802,4328,0
+RILYK.US,D,20250818,000000,23.28,23.35,23.26,23.35,7720,0
+RILYK.US,D,20250819,000000,23.3,23.35,23.25,23.3325,18635,0
+RILYK.US,D,20250820,000000,23.35,23.75,23.28,23.35,23173,0
+RILYK.US,D,20250821,000000,23.5,23.7,23.405,23.5618,22811,0
+RILYK.US,D,20250822,000000,23.5097,23.71,23.5,23.6,31464,0
+RILYK.US,D,20250825,000000,23.61,23.61,23.51,23.55,39597,0
+RILYK.US,D,20250826,000000,23.55,23.6515,23.55,23.6515,3515,0
+RILYK.US,D,20250827,000000,23.575,23.6829,23.5201,23.575,14258,0
+RILYK.US,D,20250828,000000,23.3999,23.48,23.25,23.34,8254,0
+RILYK.US,D,20250829,000000,23.35,23.5,23.25,23.5,7779,0
+RILYK.US,D,20250902,000000,23.26,23.48,23.26,23.4,3817,0
+RILYK.US,D,20250903,000000,23.39,24,23.2801,23.99,14765,0
+RILYK.US,D,20250904,000000,23.6555,24.13,23.6555,24,23928,0
+RILYK.US,D,20250905,000000,23.55,23.95,23.51,23.95,5684,0
+RILYK.US,D,20250908,000000,23.3401,24.31,23.3401,24.04,9047,0
+RILYK.US,D,20250909,000000,23.8,23.9497,23.652,23.94,1766,0
+RILYK.US,D,20250910,000000,23.9,24.05,23.7324,24.05,17300,0
+RILYK.US,D,20250911,000000,24.05,24.1418,23.91,24.05,9451,0
+RILYK.US,D,20250912,000000,24.05,24.2,24.0368,24.15,12414,0
+RILYK.US,D,20250915,000000,24.49,24.49,24.1911,24.2501,5546,0
+RILYK.US,D,20250916,000000,24.25,24.3499,24.04,24.07,10931,0
+RILYK.US,D,20250917,000000,24.1437,24.1985,24,24.05,9134,0
+RILYK.US,D,20250918,000000,24.06,24.09,24.02,24.0568,5909,0
+RILYK.US,D,20250919,000000,24.07,24.1,24.05,24.1,2638,0
+RILYK.US,D,20250922,000000,24.1,24.1815,24.03,24.03,6313,0
+RILYK.US,D,20250923,000000,24.06,24.06,23.95,23.95,5948,0
+RILYK.US,D,20250924,000000,23.9685,23.9923,23.9101,23.97,2357,0
+RILYK.US,D,20250925,000000,24,24,23.855,23.9,3988,0
+RILYK.US,D,20250926,000000,23.9023,23.95,23.8592,23.88,5614,0
+RILYK.US,D,20250929,000000,23.95,23.97,23.88,23.97,9083,0
+RILYK.US,D,20250930,000000,23.9665,23.9665,23.72,23.8,20299,0
+RILYK.US,D,20251001,000000,23.8,24,23.8,23.93,11248,0
+RILYK.US,D,20251002,000000,23.72,24,23.72,23.79,10917,0
+RILYK.US,D,20251003,000000,23.8,23.9999,23.7,23.8557,4411,0
+RILYK.US,D,20251006,000000,23.98,24,23.75,24,209592,0
+RILYK.US,D,20251007,000000,24,24.155,23.95,24.155,18247,0
+RILYK.US,D,20251008,000000,24.1,24.3,24.1,24.25,3219,0
+RILYK.US,D,20251009,000000,24.11,24.2996,24.09,24.1,3653,0
+RILYK.US,D,20251010,000000,24.01,24.01,23.94,23.972,8341,0
+RILYK.US,D,20251013,000000,24.2999,24.2999,24.175,24.175,441,0
+RILYK.US,D,20251014,000000,24.2,24.2,24.0501,24.1999,5102,0
+RILYK.US,D,20251015,000000,24,24,23.85,23.941,6071,0
+RILYK.US,D,20251016,000000,23.9563,24.09,23.94,24.0899,9957,0
+RILYK.US,D,20251017,000000,24.05,24.05,24,24.0001,7286,0
+RILYK.US,D,20251020,000000,24,24.0336,24,24.0001,7762,0
+RILYK.US,D,20251021,000000,24.01,24.025,24,24.025,6005,0
+RILYK.US,D,20251022,000000,24,24.07,23.76,24.07,9525,0
+RILYK.US,D,20251023,000000,24.0179,24.5,24,24,5100,0
+RILYK.US,D,20251024,000000,24.6,24.6,23.9801,24.0707,8075,0
+RILYK.US,D,20251027,000000,24.2,24.2446,24.01,24.15,3175,0
+RILYK.US,D,20251028,000000,24.105,24.31,24.105,24.21,2743,0
+RILYK.US,D,20251029,000000,24.24,24.25,24.24,24.24,1247,0
+RILYK.US,D,20251030,000000,24.03,24.4899,24.03,24.42,2685,0
+RILYK.US,D,20251031,000000,24.41,24.41,23.98,24,28889,0
+RILYK.US,D,20251103,000000,24,24.33,23.9,24,17959,0
+RILYK.US,D,20251104,000000,23.94,24,23.43,23.96,9131,0
+RILYK.US,D,20251105,000000,23.862,24.325,23.86,24.31,7096,0
+RILYK.US,D,20251106,000000,23.932,24.148,23.932,24.0653,2592,0
+RILYK.US,D,20251107,000000,24.49,24.49,23.9101,24.13,4750,0
+RILYK.US,D,20251110,000000,24.49,24.49,23.93,24,17897,0
+RILYK.US,D,20251111,000000,24.3499,24.3499,24.03,24.04,2820,0
+RILYK.US,D,20251112,000000,24.0683,24.18,24.01,24.0959,2878,0
+RILYK.US,D,20251113,000000,23.94,24.2,23.93,23.95,14560,0
+RILYK.US,D,20251114,000000,24.09,24.09,23.6,23.7691,6530,0
+RILYK.US,D,20251117,000000,23.57,24.1372,23.57,23.8312,6913,0
+RILYK.US,D,20251118,000000,23.74,24.2,23.74,23.9,5805,0
+RILYK.US,D,20251119,000000,23.75,23.89,22.65,23.6531,8853,0
+RILYK.US,D,20251120,000000,23.64,23.9,23.64,23.77,9018,0
+RILYK.US,D,20251121,000000,24,24.25,23.952,24.1699,6452,0
+RILYK.US,D,20251124,000000,24.04,24.1478,23.9501,24.02,18027,0
+RILYK.US,D,20251125,000000,23.79,24.17,23.79,24.1095,4436,0
+RILYK.US,D,20251126,000000,23.9,23.98,23.9,23.9701,1860,0
+RILYK.US,D,20251128,000000,24,24.29,23.98,24.2401,5978,0
+RILYK.US,D,20251201,000000,24.24,24.25,24.02,24.082,4645,0
+RILYK.US,D,20251202,000000,24.27,24.27,24,24.12,3771,0
+RILYK.US,D,20251203,000000,24.16,24.25,24.1305,24.23,2713,0
+RILYK.US,D,20251204,000000,24.28,24.28,24.15,24.2,7179,0
+RILYK.US,D,20251205,000000,24.18,24.2399,24.15,24.2399,1378,0
+RILYK.US,D,20251208,000000,24.179,24.1999,24.1001,24.1001,6138,0
+RILYK.US,D,20251209,000000,24.24,24.47,24.16,24.32,12430,0
+RILYK.US,D,20251210,000000,24.28,24.28,24.1737,24.19,1547,0
+RILYK.US,D,20251211,000000,24.2678,24.3,24.2,24.23,3120,0
+RILYK.US,D,20251212,000000,24.17,24.31,24.17,24.28,2201,0
+RILYK.US,D,20251215,000000,24.2259,24.3695,24.2259,24.25,2627,0
+RILYK.US,D,20251216,000000,24.59,24.75,24.51,24.62,46702,0
+RILYK.US,D,20251217,000000,24.63,24.714,24.62,24.66,3337,0
+RILYK.US,D,20251218,000000,24.7113,24.75,24.6809,24.6855,3361,0
+RILYK.US,D,20251219,000000,24.6916,24.75,24.5,24.55,17412,0
+RILYK.US,D,20251222,000000,24.53,24.5999,24.5,24.5,11803,0
+RILYK.US,D,20251223,000000,24.5001,24.62,24.442,24.45,4132,0
+RILYK.US,D,20251224,000000,24.45,24.51,24.45,24.51,1783,0
+RILYK.US,D,20251226,000000,24.55,24.55,24.5,24.525,3038,0
+RILYK.US,D,20251229,000000,24.51,24.7399,24.49,24.4999,10099,0
+RILYK.US,D,20251230,000000,24.5842,24.6,24.4446,24.4446,8458,0
+RILYK.US,D,20251231,000000,24.5,24.71,24.39,24.71,7469,0
+RILYK.US,D,20260102,000000,24.6,24.7499,24.5,24.57,4960,0
+RILYK.US,D,20260105,000000,24.5,24.73,24.5,24.675,8327,0
+RILYK.US,D,20260106,000000,24.778,24.778,24.5801,24.6,21325,0
+RILYK.US,D,20260107,000000,24.74,24.75,24.6,24.6201,13924,0
+RILYK.US,D,20260108,000000,24.69,24.78,24.6,24.72,12219,0
+RILYK.US,D,20260109,000000,24.77,24.7793,24.61,24.77,11295,0
+RILYK.US,D,20260112,000000,24.7472,24.87,24.7472,24.78,13111,0
+RILYK.US,D,20260113,000000,24.85,24.86,24.79,24.83,5762,0
+RILYK.US,D,20260114,000000,24.71,24.89,24.71,24.8876,19506,0
+RILYK.US,D,20260115,000000,24.9,24.9,24.6,24.76,95642,0
+RILYK.US,D,20260116,000000,24.75,24.8,24.65,24.705,29088,0
+RILYK.US,D,20260120,000000,24.6,24.79,24.6,24.74,27196,0
+RILYK.US,D,20260121,000000,24.8,24.9,24.75,24.85,41745,0
+RILYK.US,D,20260122,000000,24.8999,24.9,24.84,24.9,68836,0
+RILYK.US,D,20260123,000000,24.9,24.935,24.8601,24.9005,34729,0
+RILYK.US,D,20260126,000000,24.88,24.91,24.87,24.87,4301,0
+RILYK.US,D,20260127,000000,24.86,24.915,24.78,24.91,15387,0
+RILYK.US,D,20260128,000000,24.8,24.95,24.8,24.95,28338,0
+RILYK.US,D,20260129,000000,24.95,24.96,24.902,24.96,86925,0
+RILYK.US,D,20260130,000000,24.97,24.98,24.95,24.96,27087,0
+RILYK.US,D,20260202,000000,24.9101,24.935,24.84,24.8558,12201,0
+RILYK.US,D,20260203,000000,24.94,24.94,24.86,24.86,21522,0
+RILYK.US,D,20260204,000000,24.87,24.87,24.78,24.82,9659,0
+RILYK.US,D,20260205,000000,24.85,24.98,24.8,24.92,110416,0
+RILYK.US,D,20260206,000000,24.8429,24.93,24.8429,24.9,47865,0
+RILYK.US,D,20260209,000000,24.99,24.99,24.99,24.99,661,0
+RILYK.US,D,20260210,000000,24.87,24.91,24.87,24.89,4421,0
+RILYK.US,D,20260211,000000,24.91,24.93,24.88,24.9,4435,0
+RILYK.US,D,20260212,000000,24.905,24.905,24.85,24.85,6906,0
+RILYK.US,D,20260213,000000,24.88,24.9001,24.88,24.9,1346,0
+RILYK.US,D,20260217,000000,24.9,24.97,24.88,24.9,7402,0
+RILYK.US,D,20260218,000000,24.95,25,24.95,24.98,34337,0
diff --git a/daily/us/nasdaq stocks/2/rilyz.us.txt b/daily/us/nasdaq stocks/2/rilyz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02c8255e92896704520be378b69296e59f26f654
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rilyz.us.txt	
@@ -0,0 +1,1137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RILYZ.US,D,20210810,000000,25.01,25.045,24.88,24.9825,249108,0
+RILYZ.US,D,20210811,000000,24.98,25.03,24.972,25.02,168000,0
+RILYZ.US,D,20210812,000000,25.03,25.09,24.96,24.98,158938,0
+RILYZ.US,D,20210813,000000,25.035,25.06,24.98,25.02,134311,0
+RILYZ.US,D,20210816,000000,25.02,25.06,24.94,25.04,97052,0
+RILYZ.US,D,20210817,000000,25.04,25.05,24.99,25.02,121722,0
+RILYZ.US,D,20210818,000000,25.01,25.04,24.93,25.01,89422,0
+RILYZ.US,D,20210819,000000,24.98,25.02,24.95,24.99,91129,0
+RILYZ.US,D,20210820,000000,25.01,25.02,24.96,25.01,105154,0
+RILYZ.US,D,20210823,000000,25.02,25.04,25,25.01,160889,0
+RILYZ.US,D,20210824,000000,25.05,25.05,25.005,25.03,102611,0
+RILYZ.US,D,20210825,000000,25.02,25.1,25.01,25.08,155657,0
+RILYZ.US,D,20210826,000000,25.15,25.15,25.06,25.1,172844,0
+RILYZ.US,D,20210827,000000,25.1,25.11,25.079,25.1,97991,0
+RILYZ.US,D,20210830,000000,25.09,25.09,24.945,25.02,461112,0
+RILYZ.US,D,20210831,000000,25.05,25.0803,24.55,24.69,1254814,0
+RILYZ.US,D,20210901,000000,24.85,25,24.83,24.995,519758,0
+RILYZ.US,D,20210902,000000,25,25.05,24.98,25.03,160827,0
+RILYZ.US,D,20210903,000000,25.05,25.05,24.9975,25.02,73615,0
+RILYZ.US,D,20210907,000000,25.05,25.06,25,25.05,131181,0
+RILYZ.US,D,20210908,000000,25.04,26,25.01,25.05,118847,0
+RILYZ.US,D,20210909,000000,25.05,25.12,25.02,25.03,145715,0
+RILYZ.US,D,20210910,000000,25.05,25.08,25.04,25.05,217425,0
+RILYZ.US,D,20210913,000000,25.07,25.1,25.05,25.09,369131,0
+RILYZ.US,D,20210914,000000,25.1,25.11,25.05,25.07,449022,0
+RILYZ.US,D,20210915,000000,25.05,25.09,25.01,25.04,116273,0
+RILYZ.US,D,20210916,000000,25.08,25.08,25.03,25.06,168520,0
+RILYZ.US,D,20210917,000000,25.06,25.0887,25.04,25.05,77513,0
+RILYZ.US,D,20210920,000000,25,25.05,25,25.02,54330,0
+RILYZ.US,D,20210921,000000,25.05,25.09,25.04,25.04,60748,0
+RILYZ.US,D,20210922,000000,25.05,25.09,25,25.07,86804,0
+RILYZ.US,D,20210923,000000,25.1,25.19,24.97,25.08,148564,0
+RILYZ.US,D,20210924,000000,25.05,25.08,25,25.03,55595,0
+RILYZ.US,D,20210927,000000,25.05,25.11,25.02,25.05,83488,0
+RILYZ.US,D,20210928,000000,25.04,25.09,24.98,25,69332,0
+RILYZ.US,D,20210929,000000,25.05,25.0999,25,25.05,73762,0
+RILYZ.US,D,20210930,000000,25.05,25.24,24.98,25.2,565586,0
+RILYZ.US,D,20211001,000000,25.2,25.2,25.1,25.13,42784,0
+RILYZ.US,D,20211004,000000,25.12,25.12,24.995,25.01,58387,0
+RILYZ.US,D,20211005,000000,25.04,25.11,25.02,25.03,92278,0
+RILYZ.US,D,20211006,000000,25.05,25.08,24.96,25.04,67148,0
+RILYZ.US,D,20211007,000000,25.05,25.1,25.03,25.05,102962,0
+RILYZ.US,D,20211008,000000,25.05,25.05,25,25.05,52957,0
+RILYZ.US,D,20211011,000000,25.05,25.1457,25.05,25.06,35425,0
+RILYZ.US,D,20211012,000000,25.05,25.1299,25.05,25.07,37631,0
+RILYZ.US,D,20211013,000000,25.07,25.15,25.07,25.11,123887,0
+RILYZ.US,D,20211014,000000,24.94,25.0199,24.9,24.97,81545,0
+RILYZ.US,D,20211015,000000,24.97,25.0099,24.94,24.96,41122,0
+RILYZ.US,D,20211018,000000,24.95,25,24.93,24.99,45294,0
+RILYZ.US,D,20211019,000000,24.99,25.0301,24.98,25,58459,0
+RILYZ.US,D,20211020,000000,25.04,25.04,25,25.01,57461,0
+RILYZ.US,D,20211021,000000,25.04,25.04,24.98,25,55213,0
+RILYZ.US,D,20211022,000000,25.04,25.15,25,25.04,272974,0
+RILYZ.US,D,20211025,000000,25.07,25.1,25.01,25.05,112050,0
+RILYZ.US,D,20211026,000000,25.05,25.0591,24.97,25,84751,0
+RILYZ.US,D,20211027,000000,25,25.0299,24.96,24.98,85457,0
+RILYZ.US,D,20211028,000000,25,25.0492,24.9721,24.99,94052,0
+RILYZ.US,D,20211029,000000,25,25.05,24.97,24.98,89664,0
+RILYZ.US,D,20211101,000000,25,25.04,24.97,24.98,130204,0
+RILYZ.US,D,20211102,000000,25,25.04,24.97,24.99,74845,0
+RILYZ.US,D,20211103,000000,25,25.01,24.97,24.98,90169,0
+RILYZ.US,D,20211104,000000,25,25.0366,24.98,25.01,94989,0
+RILYZ.US,D,20211105,000000,24.99,25.02,24.99,25,52681,0
+RILYZ.US,D,20211108,000000,25,25.04,24.96,24.97,93450,0
+RILYZ.US,D,20211109,000000,25,25.01,24.98,24.99,50199,0
+RILYZ.US,D,20211110,000000,25,25.01,24.8601,24.9499,73390,0
+RILYZ.US,D,20211111,000000,24.9,25,24.88,24.93,49627,0
+RILYZ.US,D,20211112,000000,24.98,25.04,24.94,25,43114,0
+RILYZ.US,D,20211115,000000,24.99,25,24.99,24.99,29640,0
+RILYZ.US,D,20211116,000000,25,25.03,24.92,25,55003,0
+RILYZ.US,D,20211117,000000,25,25,24.91,24.98,65926,0
+RILYZ.US,D,20211118,000000,25,25,24.9,24.96,53012,0
+RILYZ.US,D,20211119,000000,24.98,24.99,24.9057,24.94,56003,0
+RILYZ.US,D,20211122,000000,24.95,24.959,24.9,24.93,29912,0
+RILYZ.US,D,20211123,000000,24.93,25.03,24.9,25,61476,0
+RILYZ.US,D,20211124,000000,25.06,25.06,24.93,24.93,41661,0
+RILYZ.US,D,20211126,000000,24.9963,24.9963,24.88,24.9,17119,0
+RILYZ.US,D,20211129,000000,24.99,24.99,24.86,24.9,60642,0
+RILYZ.US,D,20211130,000000,24.915,25.06,24.8,25.04,111743,0
+RILYZ.US,D,20211201,000000,25.04,25.04,24.9324,24.99,31045,0
+RILYZ.US,D,20211202,000000,25.02,25.02,24.91,24.96,64379,0
+RILYZ.US,D,20211203,000000,24.97,24.99,24.928,24.95,40498,0
+RILYZ.US,D,20211206,000000,24.95,24.967,24.8,24.88,73519,0
+RILYZ.US,D,20211207,000000,24.93,24.93,24.78,24.8,77010,0
+RILYZ.US,D,20211208,000000,24.78,24.87,24.74,24.8,46493,0
+RILYZ.US,D,20211209,000000,24.85,24.9,24.7706,24.8,55920,0
+RILYZ.US,D,20211210,000000,24.8999,24.8999,24.78,24.82,63360,0
+RILYZ.US,D,20211213,000000,24.89,24.91,24.8501,24.9,18674,0
+RILYZ.US,D,20211214,000000,24.9,24.92,24.875,24.886,48709,0
+RILYZ.US,D,20211215,000000,24.92,24.99,24.82,24.88,37062,0
+RILYZ.US,D,20211216,000000,24.9,25,24.86,24.95,75816,0
+RILYZ.US,D,20211217,000000,25,25.005,24.8815,24.995,37935,0
+RILYZ.US,D,20211220,000000,24.97,25,24.935,25,41863,0
+RILYZ.US,D,20211221,000000,25,25.01,24.945,24.99,32525,0
+RILYZ.US,D,20211222,000000,24.9999,25,24.9792,25,27836,0
+RILYZ.US,D,20211223,000000,25,25,24.96,25,22636,0
+RILYZ.US,D,20211227,000000,25,25.01,24.95,25,40574,0
+RILYZ.US,D,20211228,000000,24.99,25.01,24.95,25,52113,0
+RILYZ.US,D,20211229,000000,25.02,25.02,24.99,25,35058,0
+RILYZ.US,D,20211230,000000,25.02,25.05,25,25.005,39760,0
+RILYZ.US,D,20211231,000000,25,25.0499,25,25.01,29981,0
+RILYZ.US,D,20220103,000000,25,25.01,24.99,25,53846,0
+RILYZ.US,D,20220104,000000,25,25.01,24.95,25,59922,0
+RILYZ.US,D,20220105,000000,25,25.01,24.957,24.96,59117,0
+RILYZ.US,D,20220106,000000,25,25,24.9,24.99,46227,0
+RILYZ.US,D,20220107,000000,25,25.01,24.9898,25,28373,0
+RILYZ.US,D,20220110,000000,25,25,24.86,24.98,20148,0
+RILYZ.US,D,20220111,000000,25,25.01,24.98,25,68338,0
+RILYZ.US,D,20220112,000000,25.01,25.02,25,25,122059,0
+RILYZ.US,D,20220113,000000,24.79,24.87,24.75,24.84,63924,0
+RILYZ.US,D,20220114,000000,24.83,24.8999,24.8,24.89,14700,0
+RILYZ.US,D,20220118,000000,24.85,24.87,24.7,24.75,41789,0
+RILYZ.US,D,20220119,000000,24.79,24.8,24.61,24.65,48154,0
+RILYZ.US,D,20220120,000000,24.65,24.92,24.65,24.78,41108,0
+RILYZ.US,D,20220121,000000,24.88,24.88,24.481,24.5,75320,0
+RILYZ.US,D,20220124,000000,24.5,24.5,24.08,24.38,103057,0
+RILYZ.US,D,20220125,000000,24.26,24.57,24.15,24.5,39965,0
+RILYZ.US,D,20220126,000000,24.52,24.55,24.1601,24.4,19338,0
+RILYZ.US,D,20220127,000000,24.5,24.5,24.15,24.15,27660,0
+RILYZ.US,D,20220128,000000,24.15,24.37,24.15,24.24,26801,0
+RILYZ.US,D,20220131,000000,24.34,24.78,24.2429,24.78,39253,0
+RILYZ.US,D,20220201,000000,24.79,24.79,24.52,24.74,28742,0
+RILYZ.US,D,20220202,000000,24.68,24.7699,24.55,24.58,24159,0
+RILYZ.US,D,20220203,000000,24.54,24.5757,24.25,24.3,25910,0
+RILYZ.US,D,20220204,000000,24.19,24.4193,24.0029,24.05,32432,0
+RILYZ.US,D,20220207,000000,24.1501,24.25,24.05,24.225,12365,0
+RILYZ.US,D,20220208,000000,24.25,24.25,23.21,23.51,109999,0
+RILYZ.US,D,20220209,000000,23.65,23.9,23.65,23.9,51743,0
+RILYZ.US,D,20220210,000000,23.85,24.15,23.75,24.05,46960,0
+RILYZ.US,D,20220211,000000,24.05,24.14,23.89,24.01,62835,0
+RILYZ.US,D,20220214,000000,23.99,23.99,23.6602,23.7775,14874,0
+RILYZ.US,D,20220215,000000,23.785,24.15,23.65,23.91,24647,0
+RILYZ.US,D,20220216,000000,23.95,24.1,23.8,24.08,23978,0
+RILYZ.US,D,20220217,000000,24.08,24.0899,23.95,23.9768,10969,0
+RILYZ.US,D,20220218,000000,24.07,24.09,24.01,24.08,5194,0
+RILYZ.US,D,20220222,000000,24.05,24.05,23.6,23.71,29610,0
+RILYZ.US,D,20220223,000000,23.79,23.79,23.5751,23.5751,13548,0
+RILYZ.US,D,20220224,000000,23.48,23.549,23.25,23.3587,30429,0
+RILYZ.US,D,20220225,000000,23.5412,23.97,23.44,23.75,16031,0
+RILYZ.US,D,20220228,000000,23.5,24,23.46,23.46,52544,0
+RILYZ.US,D,20220301,000000,23.56,23.99,23.56,23.63,13026,0
+RILYZ.US,D,20220302,000000,23.96,23.98,23.5422,23.9,8194,0
+RILYZ.US,D,20220303,000000,23.9,23.9,23.65,23.67,6679,0
+RILYZ.US,D,20220304,000000,23.54,23.88,23.52,23.64,12691,0
+RILYZ.US,D,20220307,000000,23.65,23.65,23.25,23.31,26243,0
+RILYZ.US,D,20220308,000000,23.45,23.55,23.3101,23.36,16491,0
+RILYZ.US,D,20220309,000000,23.45,23.5999,23.14,23.4548,32082,0
+RILYZ.US,D,20220310,000000,23.45,23.6739,23.2,23.5,18955,0
+RILYZ.US,D,20220311,000000,23.5,23.67,23.39,23.6,27999,0
+RILYZ.US,D,20220314,000000,23.66,23.66,23.1,23.1,13437,0
+RILYZ.US,D,20220315,000000,23.03,23.6364,23,23.52,13044,0
+RILYZ.US,D,20220316,000000,23.5426,23.64,23.32,23.47,5019,0
+RILYZ.US,D,20220317,000000,23.62,24.19,23.62,24.09,75466,0
+RILYZ.US,D,20220318,000000,23.94,24.37,23.902,24.3,16894,0
+RILYZ.US,D,20220321,000000,24.26,24.38,24,24.3,25650,0
+RILYZ.US,D,20220322,000000,24.16,24.3971,24.0301,24.39,18526,0
+RILYZ.US,D,20220323,000000,24.3,24.6,24.25,24.49,13953,0
+RILYZ.US,D,20220324,000000,24.46,24.46,24.1549,24.25,16049,0
+RILYZ.US,D,20220325,000000,24.35,24.35,24.1,24.2,5550,0
+RILYZ.US,D,20220328,000000,24.2,24.45,24,24.23,20724,0
+RILYZ.US,D,20220329,000000,24.06,24.45,24.06,24.18,15562,0
+RILYZ.US,D,20220330,000000,24.45,24.45,23.9774,24.15,8564,0
+RILYZ.US,D,20220331,000000,24.17,24.21,23.9596,23.98,24815,0
+RILYZ.US,D,20220401,000000,23.9,24.15,23.9,24.1,4085,0
+RILYZ.US,D,20220404,000000,24.2,24.3,23.95,24.22,11932,0
+RILYZ.US,D,20220405,000000,23.95,24.0522,23.81,23.975,10385,0
+RILYZ.US,D,20220406,000000,23.95,23.96,23.5,23.72,14644,0
+RILYZ.US,D,20220407,000000,23.96,24.05,23.5929,23.81,14023,0
+RILYZ.US,D,20220408,000000,23.61,24.0511,23.61,23.645,12724,0
+RILYZ.US,D,20220411,000000,23.6,24,23.4861,23.59,15866,0
+RILYZ.US,D,20220412,000000,23.8584,23.86,23.48,23.48,10314,0
+RILYZ.US,D,20220413,000000,23.1,23.2812,23.1,23.2637,13516,0
+RILYZ.US,D,20220414,000000,23.1438,23.3,23.1,23.1,16565,0
+RILYZ.US,D,20220418,000000,23.11,23.2128,22.92,22.93,31626,0
+RILYZ.US,D,20220419,000000,22.93,23,22.6,22.73,25374,0
+RILYZ.US,D,20220420,000000,22.73,22.99,22.73,22.85,26765,0
+RILYZ.US,D,20220421,000000,22.75,22.94,22.68,22.68,16467,0
+RILYZ.US,D,20220422,000000,22.8899,22.8899,22.5,22.5,5467,0
+RILYZ.US,D,20220425,000000,22.5,22.66,22.32,22.32,28769,0
+RILYZ.US,D,20220426,000000,22.7045,22.73,22.25,22.3899,12297,0
+RILYZ.US,D,20220427,000000,22.38,22.38,22,22.0564,12785,0
+RILYZ.US,D,20220428,000000,22.101,22.36,22,22.36,18423,0
+RILYZ.US,D,20220429,000000,22.74,22.75,22.26,22.7,50210,0
+RILYZ.US,D,20220502,000000,22.75,22.94,22.55,22.67,44491,0
+RILYZ.US,D,20220503,000000,22.67,22.84,22.5301,22.7,9003,0
+RILYZ.US,D,20220504,000000,22.69,22.76,22.5327,22.76,18419,0
+RILYZ.US,D,20220505,000000,22.81,22.85,22.44,22.49,11059,0
+RILYZ.US,D,20220506,000000,22.44,22.7558,22.4,22.5,17500,0
+RILYZ.US,D,20220509,000000,22.4,22.45,22,22.145,19975,0
+RILYZ.US,D,20220510,000000,22.14,22.29,22.12,22.22,13585,0
+RILYZ.US,D,20220511,000000,22.1,22.3987,21.88,21.8801,20595,0
+RILYZ.US,D,20220512,000000,21.87,21.87,21.5007,21.86,35545,0
+RILYZ.US,D,20220513,000000,22,22,21.5,21.75,14535,0
+RILYZ.US,D,20220516,000000,22,22.2799,21.86,22.02,53779,0
+RILYZ.US,D,20220517,000000,22.23,22.27,22.18,22.2,11802,0
+RILYZ.US,D,20220518,000000,22.27,22.33,22.01,22.15,26789,0
+RILYZ.US,D,20220519,000000,22.03,22.3099,21.95,22.29,14387,0
+RILYZ.US,D,20220520,000000,22.3282,22.44,22.1,22.15,5929,0
+RILYZ.US,D,20220523,000000,22.35,22.36,22.15,22.34,18683,0
+RILYZ.US,D,20220524,000000,22.2148,22.334,21.95,21.98,24062,0
+RILYZ.US,D,20220525,000000,22.11,22.2,21.95,22.14,24896,0
+RILYZ.US,D,20220526,000000,22.15,22.35,22.02,22.34,15293,0
+RILYZ.US,D,20220527,000000,22.42,22.85,22.27,22.44,20654,0
+RILYZ.US,D,20220531,000000,22.55,22.99,22.5,22.91,55537,0
+RILYZ.US,D,20220601,000000,22.9,23.06,22.62,22.88,19968,0
+RILYZ.US,D,20220602,000000,22.81,23.1291,22.73,23.05,35720,0
+RILYZ.US,D,20220603,000000,22.78,23.15,22.78,23.06,15382,0
+RILYZ.US,D,20220606,000000,22.62,23.05,22.51,22.7,31673,0
+RILYZ.US,D,20220607,000000,22.56,23.03,22.56,22.82,14710,0
+RILYZ.US,D,20220608,000000,22.6984,22.9499,22.5,22.55,16728,0
+RILYZ.US,D,20220609,000000,22.55,22.68,22.4,22.4,25136,0
+RILYZ.US,D,20220610,000000,22.4,22.5,22.0691,22.25,15815,0
+RILYZ.US,D,20220613,000000,22.18,22.18,21.67,21.86,22502,0
+RILYZ.US,D,20220614,000000,21.85,21.955,21.6,21.94,9861,0
+RILYZ.US,D,20220615,000000,21.77,22.2,21.77,21.97,7598,0
+RILYZ.US,D,20220616,000000,21.7601,22.18,21.58,22.16,27695,0
+RILYZ.US,D,20220617,000000,21.98,22.01,21.788,21.9061,8115,0
+RILYZ.US,D,20220621,000000,22.06,22.1,21.7,22,47415,0
+RILYZ.US,D,20220622,000000,21.84,22,21.57,21.85,8477,0
+RILYZ.US,D,20220623,000000,21.68,21.99,21.52,21.63,21569,0
+RILYZ.US,D,20220624,000000,21.7,21.9749,21.7,21.803,12317,0
+RILYZ.US,D,20220627,000000,21.98,21.98,21.7101,21.81,14087,0
+RILYZ.US,D,20220628,000000,21.74,21.9,21.53,21.87,11816,0
+RILYZ.US,D,20220629,000000,21.79,21.9,21.6517,21.775,14215,0
+RILYZ.US,D,20220630,000000,21.9,22.21,21.75,21.83,15598,0
+RILYZ.US,D,20220701,000000,22.1146,22.29,21.78,22.19,7481,0
+RILYZ.US,D,20220705,000000,21.75,22.05,21.75,22.05,3516,0
+RILYZ.US,D,20220706,000000,21.95,22.1499,21.8,21.97,13900,0
+RILYZ.US,D,20220707,000000,22,22,21.83,22,16558,0
+RILYZ.US,D,20220708,000000,22,22,21.71,21.8,18840,0
+RILYZ.US,D,20220711,000000,21.795,21.9032,21.75,21.7999,20765,0
+RILYZ.US,D,20220712,000000,21.85,21.85,21.775,21.78,11637,0
+RILYZ.US,D,20220713,000000,21.75,21.8,21.61,21.8,9519,0
+RILYZ.US,D,20220714,000000,21.5,21.68,21.5,21.55,19804,0
+RILYZ.US,D,20220715,000000,21.63,21.685,21.55,21.65,14025,0
+RILYZ.US,D,20220718,000000,21.65,21.7989,21.36,21.48,17895,0
+RILYZ.US,D,20220719,000000,21.42,21.5783,21.23,21.36,33001,0
+RILYZ.US,D,20220720,000000,21.5,21.67,21.33,21.3952,26991,0
+RILYZ.US,D,20220721,000000,21.35,21.4,21.26,21.37,25912,0
+RILYZ.US,D,20220722,000000,21.43,21.49,21.31,21.33,66998,0
+RILYZ.US,D,20220725,000000,21.39,21.4,21.21,21.35,21309,0
+RILYZ.US,D,20220726,000000,21.25,21.4,21.16,21.22,35048,0
+RILYZ.US,D,20220727,000000,21.2,21.4,21.2,21.38,19036,0
+RILYZ.US,D,20220728,000000,21.4,21.58,21.26,21.54,32799,0
+RILYZ.US,D,20220729,000000,21.58,21.99,21.55,21.99,49816,0
+RILYZ.US,D,20220801,000000,21.74,21.9599,21.701,21.93,10111,0
+RILYZ.US,D,20220802,000000,21.78,22.17,21.59,22.02,29771,0
+RILYZ.US,D,20220803,000000,22.19,22.24,22.09,22.2,31794,0
+RILYZ.US,D,20220804,000000,22.19,22.28,22.047,22.17,15842,0
+RILYZ.US,D,20220805,000000,22.09,22.24,21.6853,22.2,8154,0
+RILYZ.US,D,20220808,000000,22.08,22.22,21.95,22.09,20662,0
+RILYZ.US,D,20220809,000000,21.96,22.22,21.96,22.22,13300,0
+RILYZ.US,D,20220810,000000,22.18,22.36,22.1329,22.26,40593,0
+RILYZ.US,D,20220811,000000,22.1028,22.21,21.83,22.06,18069,0
+RILYZ.US,D,20220812,000000,21.9556,22.15,21.9556,22.123,19941,0
+RILYZ.US,D,20220815,000000,22.12,22.33,22.069,22.19,23317,0
+RILYZ.US,D,20220816,000000,22.1467,22.43,22.1078,22.16,22568,0
+RILYZ.US,D,20220817,000000,22.28,22.325,22.14,22.17,19719,0
+RILYZ.US,D,20220818,000000,22.17,22.35,21.9497,22.32,13610,0
+RILYZ.US,D,20220819,000000,22.02,22.2,21.78,21.99,10736,0
+RILYZ.US,D,20220822,000000,21.78,22.14,21.7,21.7,27847,0
+RILYZ.US,D,20220823,000000,21.7,21.88,21.4,21.58,31460,0
+RILYZ.US,D,20220824,000000,21.48,22.18,21.4363,21.56,21218,0
+RILYZ.US,D,20220825,000000,21.87,21.87,21.56,21.625,9382,0
+RILYZ.US,D,20220826,000000,21.7,21.75,21.52,21.57,9091,0
+RILYZ.US,D,20220829,000000,21.4,21.7443,21.26,21.46,29860,0
+RILYZ.US,D,20220830,000000,21.33,21.58,21.33,21.5,14922,0
+RILYZ.US,D,20220831,000000,21.5,21.53,21.2,21.22,43639,0
+RILYZ.US,D,20220901,000000,21.12,21.58,21.09,21.4,27165,0
+RILYZ.US,D,20220902,000000,21.4,21.5168,21.22,21.51,21137,0
+RILYZ.US,D,20220906,000000,21.44,21.4557,21.1,21.1,6796,0
+RILYZ.US,D,20220907,000000,21.2,21.4,21.16,21.17,9539,0
+RILYZ.US,D,20220908,000000,21.17,21.38,21.09,21.09,20423,0
+RILYZ.US,D,20220909,000000,21.18,21.3848,21.18,21.31,7999,0
+RILYZ.US,D,20220912,000000,21.21,21.63,21.1863,21.565,25453,0
+RILYZ.US,D,20220913,000000,21.45,21.71,21.45,21.66,16377,0
+RILYZ.US,D,20220914,000000,21.27,21.71,21.227,21.4,16894,0
+RILYZ.US,D,20220915,000000,21.4,21.6,21.3209,21.345,27474,0
+RILYZ.US,D,20220916,000000,21.35,21.53,21.21,21.52,24559,0
+RILYZ.US,D,20220919,000000,21.5,21.54,21.2,21.4499,19829,0
+RILYZ.US,D,20220920,000000,21.31,21.44,21.31,21.435,10230,0
+RILYZ.US,D,20220921,000000,21.43,21.45,21.2,21.43,10695,0
+RILYZ.US,D,20220922,000000,21.2,21.325,20.96,21,41356,0
+RILYZ.US,D,20220923,000000,21,21,20.6,20.71,30954,0
+RILYZ.US,D,20220926,000000,20.76,20.83,20.49,20.64,18209,0
+RILYZ.US,D,20220927,000000,20.77,21.15,20.46,20.61,10223,0
+RILYZ.US,D,20220928,000000,20.5,20.875,20.48,20.7,29704,0
+RILYZ.US,D,20220929,000000,20.85,20.85,20.26,20.69,23429,0
+RILYZ.US,D,20220930,000000,20.69,21.08,20.3101,21.08,53466,0
+RILYZ.US,D,20221003,000000,21.08,21.09,21.005,21.09,9183,0
+RILYZ.US,D,20221004,000000,21.08,21.19,20.95,21.06,13023,0
+RILYZ.US,D,20221005,000000,21.06,21.22,20.62,20.73,13730,0
+RILYZ.US,D,20221006,000000,20.9,21.0443,20.66,20.795,8299,0
+RILYZ.US,D,20221007,000000,20.8558,20.98,20.54,20.7,16734,0
+RILYZ.US,D,20221010,000000,20.57,20.9,20.33,20.5,19110,0
+RILYZ.US,D,20221011,000000,20.542,20.55,20.25,20.33,17082,0
+RILYZ.US,D,20221012,000000,20.28,20.4999,19.95,19.96,17610,0
+RILYZ.US,D,20221013,000000,19.65,19.9399,19.5,19.76,15656,0
+RILYZ.US,D,20221014,000000,19.42,19.8299,19.3901,19.54,10913,0
+RILYZ.US,D,20221017,000000,19.68,19.75,19.5,19.66,9244,0
+RILYZ.US,D,20221018,000000,19.75,19.75,19.3296,19.41,16134,0
+RILYZ.US,D,20221019,000000,19.21,19.495,19.21,19.39,15358,0
+RILYZ.US,D,20221020,000000,19.32,19.45,16.41,18.9,16589,0
+RILYZ.US,D,20221021,000000,18.85,18.85,16.55,18.62,26814,0
+RILYZ.US,D,20221024,000000,18.5,18.55,18.06,18.23,60111,0
+RILYZ.US,D,20221025,000000,18.285,18.57,18.1453,18.44,62576,0
+RILYZ.US,D,20221026,000000,18.44,18.7,18.35,18.69,34396,0
+RILYZ.US,D,20221027,000000,18.59,18.79,18.0359,18.33,47317,0
+RILYZ.US,D,20221028,000000,18,18.25,17.14,17.21,92279,0
+RILYZ.US,D,20221031,000000,17.47,17.7,16.87,16.97,106407,0
+RILYZ.US,D,20221101,000000,16.96,17.4,16.96,17.34,79997,0
+RILYZ.US,D,20221102,000000,17.34,17.34,17.01,17.2,45673,0
+RILYZ.US,D,20221103,000000,17.01,17.26,16.7299,16.99,21726,0
+RILYZ.US,D,20221104,000000,17.29,17.9162,17.29,17.59,70249,0
+RILYZ.US,D,20221107,000000,17.46,17.55,17.35,17.51,41316,0
+RILYZ.US,D,20221108,000000,17.4,18.12,17.4,17.77,35096,0
+RILYZ.US,D,20221109,000000,17.75,17.96,17.55,17.9,63140,0
+RILYZ.US,D,20221110,000000,18.09,18.75,18.0799,18.52,39760,0
+RILYZ.US,D,20221111,000000,18.52,19.0626,18.16,18.48,57068,0
+RILYZ.US,D,20221114,000000,18.52,18.87,18.3458,18.3458,17458,0
+RILYZ.US,D,20221115,000000,18.55,19.035,18.3463,18.9499,72289,0
+RILYZ.US,D,20221116,000000,18.98,19.72,18.95,19.66,88310,0
+RILYZ.US,D,20221117,000000,19.69,19.77,19.5327,19.63,24972,0
+RILYZ.US,D,20221118,000000,19.69,19.79,19.5001,19.75,26425,0
+RILYZ.US,D,20221121,000000,19.61,19.95,19.1,19.265,32851,0
+RILYZ.US,D,20221122,000000,19.3001,19.79,19.3001,19.4,21152,0
+RILYZ.US,D,20221123,000000,19.4,19.8499,19.31,19.67,37336,0
+RILYZ.US,D,20221125,000000,19.83,20.06,19.6905,20.06,26181,0
+RILYZ.US,D,20221128,000000,20.16,20.16,19.5,19.79,31299,0
+RILYZ.US,D,20221129,000000,19.88,19.9772,19.5,19.53,34812,0
+RILYZ.US,D,20221130,000000,19.54,20.42,19.45,20.41,59066,0
+RILYZ.US,D,20221201,000000,20.29,20.38,20.11,20.24,27053,0
+RILYZ.US,D,20221202,000000,20.15,20.24,19.83,20.1,33865,0
+RILYZ.US,D,20221205,000000,20.16,20.24,19.5079,19.61,33550,0
+RILYZ.US,D,20221206,000000,19.99,19.99,19.62,19.97,17658,0
+RILYZ.US,D,20221207,000000,19.99,20,19.18,19.48,37602,0
+RILYZ.US,D,20221208,000000,19.48,19.75,19.31,19.46,32689,0
+RILYZ.US,D,20221209,000000,19.55,19.5539,19.0832,19.23,33269,0
+RILYZ.US,D,20221212,000000,19.4,19.53,19.3,19.35,29606,0
+RILYZ.US,D,20221213,000000,19.6,19.825,19.04,19.12,47443,0
+RILYZ.US,D,20221214,000000,19.8,19.8,19.3827,19.69,31869,0
+RILYZ.US,D,20221215,000000,19.52,19.52,18.83,18.89,51702,0
+RILYZ.US,D,20221216,000000,18.82,18.9154,18.51,18.69,28544,0
+RILYZ.US,D,20221219,000000,18.5775,18.72,18.54,18.55,40624,0
+RILYZ.US,D,20221220,000000,18.52,18.7499,18.5,18.54,50110,0
+RILYZ.US,D,20221221,000000,18.7152,18.7152,17.8,17.985,56219,0
+RILYZ.US,D,20221222,000000,18.04,18.2699,17.945,18.05,58418,0
+RILYZ.US,D,20221223,000000,18.04,18.31,17.8094,18.07,57418,0
+RILYZ.US,D,20221227,000000,18.02,18.16,17.5,17.87,117276,0
+RILYZ.US,D,20221228,000000,17.82,18.21,17.8,18.09,32733,0
+RILYZ.US,D,20221229,000000,18.22,18.3,18.04,18.13,83067,0
+RILYZ.US,D,20221230,000000,18.02,18.27,17.97,18.24,34275,0
+RILYZ.US,D,20230103,000000,18.2999,18.6599,18.225,18.55,21313,0
+RILYZ.US,D,20230104,000000,18.6,18.91,18.5,18.6,51088,0
+RILYZ.US,D,20230105,000000,18.55,18.7926,18.46,18.61,34300,0
+RILYZ.US,D,20230106,000000,18.68,19.03,18.6,18.685,37463,0
+RILYZ.US,D,20230109,000000,18.8,19.0499,18.6,18.63,20622,0
+RILYZ.US,D,20230110,000000,18.72,18.97,18.66,18.94,24310,0
+RILYZ.US,D,20230111,000000,19.04,19.45,18.7501,19.45,43508,0
+RILYZ.US,D,20230112,000000,19.29,19.9699,19.25,19.55,172629,0
+RILYZ.US,D,20230113,000000,19.69,19.75,19.5,19.6,49770,0
+RILYZ.US,D,20230117,000000,19.64,19.765,19.5,19.7,25792,0
+RILYZ.US,D,20230118,000000,19.73,20.338,19.73,20.1036,85412,0
+RILYZ.US,D,20230119,000000,19.95,20.48,19.77,20.24,33117,0
+RILYZ.US,D,20230120,000000,20.51,20.53,20.3,20.4726,28706,0
+RILYZ.US,D,20230123,000000,20.57,20.9997,20.56,20.96,21224,0
+RILYZ.US,D,20230124,000000,20.78,20.99,20.65,20.92,24867,0
+RILYZ.US,D,20230125,000000,20.7,20.98,20.7,20.847,7774,0
+RILYZ.US,D,20230126,000000,20.67,21,20.67,20.9,25456,0
+RILYZ.US,D,20230127,000000,20.85,20.98,20.49,20.8,14324,0
+RILYZ.US,D,20230130,000000,20.63,20.9,20.3,20.9,48421,0
+RILYZ.US,D,20230131,000000,21,21.27,20.8798,21.24,50849,0
+RILYZ.US,D,20230201,000000,21.02,21.495,20.96,21.459,28501,0
+RILYZ.US,D,20230202,000000,21.48,21.6299,21.3276,21.55,20211,0
+RILYZ.US,D,20230203,000000,21.45,21.45,20.96,21.33,14240,0
+RILYZ.US,D,20230206,000000,21,21.2378,20.66,20.9346,20505,0
+RILYZ.US,D,20230207,000000,20.88,20.9637,20.2002,20.66,26349,0
+RILYZ.US,D,20230208,000000,20.68,20.68,18.09,18.25,307192,0
+RILYZ.US,D,20230209,000000,18.72,18.89,18,18.03,245730,0
+RILYZ.US,D,20230210,000000,18.26,18.35,17.75,18.3,114669,0
+RILYZ.US,D,20230213,000000,18.3,18.848,18.25,18.48,137698,0
+RILYZ.US,D,20230214,000000,18.56,18.56,18.1,18.36,34220,0
+RILYZ.US,D,20230215,000000,18.26,18.62,18.2,18.55,109594,0
+RILYZ.US,D,20230216,000000,18.45,18.61,18.15,18.15,104331,0
+RILYZ.US,D,20230217,000000,18.13,18.29,17.84,18.14,63689,0
+RILYZ.US,D,20230221,000000,18.04,18.21,17.55,17.7,148729,0
+RILYZ.US,D,20230222,000000,17.55,18.01,17.52,17.64,107924,0
+RILYZ.US,D,20230223,000000,18.14,18.19,17.7,17.8499,116425,0
+RILYZ.US,D,20230224,000000,17.56,18.07,17.56,17.99,33639,0
+RILYZ.US,D,20230227,000000,18.46,19.19,18.258,18.9,151473,0
+RILYZ.US,D,20230228,000000,18.97,19.12,18.6417,18.85,123823,0
+RILYZ.US,D,20230301,000000,18.83,18.9,18.5001,18.65,111907,0
+RILYZ.US,D,20230302,000000,18.64,18.7,18.51,18.7,66226,0
+RILYZ.US,D,20230303,000000,18.71,18.84,18.65,18.83,60117,0
+RILYZ.US,D,20230306,000000,18.85,19.03,18.72,18.97,72611,0
+RILYZ.US,D,20230307,000000,18.88,18.97,18.7,18.7,38398,0
+RILYZ.US,D,20230308,000000,18.72,18.95,18.7,18.75,54606,0
+RILYZ.US,D,20230309,000000,18.7678,18.85,17.94,17.98,51149,0
+RILYZ.US,D,20230310,000000,17.95,17.9629,16.85,17.3999,152108,0
+RILYZ.US,D,20230313,000000,17.17,17.17,16.06,16.07,125281,0
+RILYZ.US,D,20230314,000000,16.46,17,16.46,16.815,91930,0
+RILYZ.US,D,20230315,000000,16.84,16.95,16.07,16.22,185047,0
+RILYZ.US,D,20230316,000000,16.22,16.8499,15.56,16.3,93721,0
+RILYZ.US,D,20230317,000000,16.27,16.58,15.02,15.5,77730,0
+RILYZ.US,D,20230320,000000,15.83,16.85,15.3461,15.44,49931,0
+RILYZ.US,D,20230321,000000,16.24,16.34,15.5,15.7,28109,0
+RILYZ.US,D,20230322,000000,15.45,15.92,15.1,15.36,72743,0
+RILYZ.US,D,20230323,000000,15.37,15.57,14.695,14.9,69600,0
+RILYZ.US,D,20230324,000000,14.9,15.5,13.84,14.19,115505,0
+RILYZ.US,D,20230327,000000,14.49,15.175,14.49,14.75,42466,0
+RILYZ.US,D,20230328,000000,14.54,15.39,14.54,15.25,23602,0
+RILYZ.US,D,20230329,000000,15.3,15.69,15.23,15.51,61528,0
+RILYZ.US,D,20230330,000000,15.55,15.73,15.2507,15.73,23325,0
+RILYZ.US,D,20230331,000000,15.57,16.56,15.57,16.23,46289,0
+RILYZ.US,D,20230403,000000,16.32,16.35,15.75,15.89,23859,0
+RILYZ.US,D,20230404,000000,15.92,16.3199,15.7001,15.93,57693,0
+RILYZ.US,D,20230405,000000,16.2,16.2,15.7415,15.97,21072,0
+RILYZ.US,D,20230406,000000,16.05,16.14,15.675,15.825,19595,0
+RILYZ.US,D,20230410,000000,16.06,16.25,15.8538,15.98,22724,0
+RILYZ.US,D,20230411,000000,16.01,16.52,15.98,16.5,32507,0
+RILYZ.US,D,20230412,000000,16.43,16.9,16.43,16.62,49967,0
+RILYZ.US,D,20230413,000000,16.47,16.74,16.47,16.72,48327,0
+RILYZ.US,D,20230414,000000,16.72,16.92,16.51,16.72,38811,0
+RILYZ.US,D,20230417,000000,16.72,17.2,16.7,16.89,38185,0
+RILYZ.US,D,20230418,000000,17.06,17.37,16.75,17.06,25232,0
+RILYZ.US,D,20230419,000000,17.0143,17.27,17.01,17.01,34368,0
+RILYZ.US,D,20230420,000000,17.02,17.24,17.01,17.23,42943,0
+RILYZ.US,D,20230421,000000,17.31,17.5,17.1,17.45,27761,0
+RILYZ.US,D,20230424,000000,17.46,17.84,17.25,17.5,66622,0
+RILYZ.US,D,20230425,000000,17.35,17.865,17.155,17.49,54124,0
+RILYZ.US,D,20230426,000000,17.38,18.11,17.1125,17.82,51495,0
+RILYZ.US,D,20230427,000000,17.94,18.44,17.7,18.25,44733,0
+RILYZ.US,D,20230428,000000,18.88,19.38,18.15,18.49,463289,0
+RILYZ.US,D,20230501,000000,17.9529,18.28,17.6312,17.7911,14881,0
+RILYZ.US,D,20230502,000000,17.85,17.85,16.14,16.95,29778,0
+RILYZ.US,D,20230503,000000,16.86,17.2381,16.52,16.52,22903,0
+RILYZ.US,D,20230504,000000,16.34,16.36,15.51,15.75,59833,0
+RILYZ.US,D,20230505,000000,16,17.35,15.85,15.86,74790,0
+RILYZ.US,D,20230508,000000,16.1,16.5,15.88,16.35,32824,0
+RILYZ.US,D,20230509,000000,16.46,16.67,16.0101,16.293,34775,0
+RILYZ.US,D,20230510,000000,16.66,16.698,16.29,16.42,39180,0
+RILYZ.US,D,20230511,000000,16.34,16.3843,15.85,16.28,19474,0
+RILYZ.US,D,20230512,000000,16.26,16.2682,15.55,16,43112,0
+RILYZ.US,D,20230515,000000,15.875,16.0595,15.61,15.89,16218,0
+RILYZ.US,D,20230516,000000,15.81,15.825,15.26,15.6,18454,0
+RILYZ.US,D,20230517,000000,15.54,16,15.3801,15.95,28835,0
+RILYZ.US,D,20230518,000000,16.14,16.25,15.65,16.1298,22681,0
+RILYZ.US,D,20230519,000000,15.97,16.395,15.775,16.2,17031,0
+RILYZ.US,D,20230522,000000,15.9501,16.45,15.9501,16.15,19574,0
+RILYZ.US,D,20230523,000000,16.3,16.49,16.05,16.15,19124,0
+RILYZ.US,D,20230524,000000,16.2,16.3,15.91,16.1,11928,0
+RILYZ.US,D,20230525,000000,15.91,16.4012,15.68,16.0404,10559,0
+RILYZ.US,D,20230526,000000,15.99,16.4741,15.796,16.18,13792,0
+RILYZ.US,D,20230530,000000,16.53,16.54,16.0095,16.11,28725,0
+RILYZ.US,D,20230531,000000,16.11,16.46,15.7,16.46,83927,0
+RILYZ.US,D,20230601,000000,16.14,16.53,16.14,16.4,32878,0
+RILYZ.US,D,20230602,000000,16.52,16.81,16.5,16.65,36379,0
+RILYZ.US,D,20230605,000000,16.52,16.58,16.25,16.4558,23849,0
+RILYZ.US,D,20230606,000000,16.45,16.5602,16.3026,16.45,32616,0
+RILYZ.US,D,20230607,000000,16.45,16.569,16.23,16.35,47674,0
+RILYZ.US,D,20230608,000000,16.35,16.35,15.7901,16.05,54896,0
+RILYZ.US,D,20230609,000000,16.24,16.29,16.0501,16.19,16810,0
+RILYZ.US,D,20230612,000000,16.22,16.4,16.0501,16.4,16939,0
+RILYZ.US,D,20230613,000000,16.31,16.42,16.21,16.41,33219,0
+RILYZ.US,D,20230614,000000,16.4,16.551,16.22,16.44,37119,0
+RILYZ.US,D,20230615,000000,16.45,16.65,16.45,16.65,32623,0
+RILYZ.US,D,20230616,000000,16.7,16.78,16.5,16.5,27290,0
+RILYZ.US,D,20230620,000000,16.6,16.9,16.6,16.72,52437,0
+RILYZ.US,D,20230621,000000,16.78,17.225,16.75,17.16,35710,0
+RILYZ.US,D,20230622,000000,17.09,17.16,16.8703,17.06,44190,0
+RILYZ.US,D,20230623,000000,17.019,17.14,16.93,17.14,22999,0
+RILYZ.US,D,20230626,000000,17.18,17.31,17.02,17.12,25971,0
+RILYZ.US,D,20230627,000000,17.19,17.29,16.9986,17.2,36112,0
+RILYZ.US,D,20230628,000000,17.19,17.31,17.15,17.27,24391,0
+RILYZ.US,D,20230629,000000,17.36,17.68,17.25,17.5,24818,0
+RILYZ.US,D,20230630,000000,17.49,18,17.35,17.98,63265,0
+RILYZ.US,D,20230703,000000,17.77,17.96,17.77,17.89,11550,0
+RILYZ.US,D,20230705,000000,17.58,18.105,17.58,17.95,30014,0
+RILYZ.US,D,20230706,000000,17.59,17.9299,17.4,17.7,23443,0
+RILYZ.US,D,20230707,000000,17.84,18.1,17.8,18.1,12137,0
+RILYZ.US,D,20230710,000000,18.095,18.3,18,18,11453,0
+RILYZ.US,D,20230711,000000,18,18.03,17.94,18,23114,0
+RILYZ.US,D,20230712,000000,18,18.1199,17.94,18.03,47658,0
+RILYZ.US,D,20230713,000000,17.85,18.01,17.81,17.95,19003,0
+RILYZ.US,D,20230714,000000,18,18.19,17.9221,18.125,25373,0
+RILYZ.US,D,20230717,000000,18.22,18.34,18.06,18.25,36670,0
+RILYZ.US,D,20230718,000000,18.25,18.35,18.06,18.35,36083,0
+RILYZ.US,D,20230719,000000,18.4,18.45,18.3,18.4,23651,0
+RILYZ.US,D,20230720,000000,18.31,18.37,18.13,18.23,7475,0
+RILYZ.US,D,20230721,000000,18.23,18.4,18.16,18.2,12629,0
+RILYZ.US,D,20230724,000000,18.3,18.3,18.2,18.22,14440,0
+RILYZ.US,D,20230725,000000,18.35,18.3975,18.15,18.2,21321,0
+RILYZ.US,D,20230726,000000,18.21,18.79,18.21,18.64,67414,0
+RILYZ.US,D,20230727,000000,18.79,19.0299,18.4747,18.61,42026,0
+RILYZ.US,D,20230728,000000,18.77,18.9499,18.71,18.91,14159,0
+RILYZ.US,D,20230731,000000,19.24,19.4999,18.8,19.18,42077,0
+RILYZ.US,D,20230801,000000,19.18,19.18,18.6,18.6,13583,0
+RILYZ.US,D,20230802,000000,18.75,18.85,18.5,18.6,17802,0
+RILYZ.US,D,20230803,000000,18.76,18.9399,18.5501,18.6799,9624,0
+RILYZ.US,D,20230804,000000,18.67,18.79,18.56,18.79,10362,0
+RILYZ.US,D,20230807,000000,18.79,19,18.6001,18.85,14615,0
+RILYZ.US,D,20230808,000000,18.92,18.942,18.63,18.78,15691,0
+RILYZ.US,D,20230809,000000,18.8,18.83,18.61,18.73,14276,0
+RILYZ.US,D,20230810,000000,18.8,18.81,18.45,18.68,22952,0
+RILYZ.US,D,20230811,000000,18.4712,18.7,18.4201,18.7,6185,0
+RILYZ.US,D,20230814,000000,18.4569,18.68,18.4401,18.65,15807,0
+RILYZ.US,D,20230815,000000,18.5545,18.6489,18.4401,18.59,5968,0
+RILYZ.US,D,20230816,000000,18.59,18.61,18.25,18.35,15206,0
+RILYZ.US,D,20230817,000000,18.2801,18.6199,18.04,18.25,34391,0
+RILYZ.US,D,20230818,000000,18.08,18.44,18.08,18.23,14417,0
+RILYZ.US,D,20230821,000000,18.37,18.4714,17.94,17.94,19537,0
+RILYZ.US,D,20230822,000000,18.17,18.17,17.7575,17.99,25098,0
+RILYZ.US,D,20230823,000000,17.95,18.07,17.64,17.95,31447,0
+RILYZ.US,D,20230824,000000,18,18,17.85,17.9,22726,0
+RILYZ.US,D,20230825,000000,17.99,18.14,17.8001,17.83,25240,0
+RILYZ.US,D,20230828,000000,17.81,18.21,17.7,17.8,36951,0
+RILYZ.US,D,20230829,000000,17.91,17.95,17.73,17.91,23331,0
+RILYZ.US,D,20230830,000000,17.94,18.2225,17.85,18.12,42196,0
+RILYZ.US,D,20230831,000000,18.16,18.48,17.9001,18.48,48502,0
+RILYZ.US,D,20230901,000000,18.37,18.49,18.05,18.48,16469,0
+RILYZ.US,D,20230905,000000,18.35,18.49,18.11,18.25,13608,0
+RILYZ.US,D,20230906,000000,18.46,18.46,18.13,18.148,4711,0
+RILYZ.US,D,20230907,000000,18.3612,18.48,18.2101,18.27,13531,0
+RILYZ.US,D,20230908,000000,18.39,18.47,18.305,18.4699,21831,0
+RILYZ.US,D,20230911,000000,18.43,18.6799,18.385,18.63,24092,0
+RILYZ.US,D,20230912,000000,18.51,18.6782,18.21,18.37,40100,0
+RILYZ.US,D,20230913,000000,18.2501,18.47,18.2501,18.37,12357,0
+RILYZ.US,D,20230914,000000,18.49,18.5,18.16,18.2,21674,0
+RILYZ.US,D,20230915,000000,18.23,18.26,18.07,18.21,15838,0
+RILYZ.US,D,20230918,000000,18.1934,18.26,18.06,18.16,32610,0
+RILYZ.US,D,20230919,000000,18.11,18.28,18.08,18.24,35475,0
+RILYZ.US,D,20230920,000000,18.25,18.35,18.14,18.14,18241,0
+RILYZ.US,D,20230921,000000,18.1,18.37,17.55,17.95,51188,0
+RILYZ.US,D,20230922,000000,17.91,17.98,17.75,17.83,20852,0
+RILYZ.US,D,20230925,000000,17.82,17.9999,17.8,17.8,16061,0
+RILYZ.US,D,20230926,000000,17.9,17.9099,17.75,17.79,10025,0
+RILYZ.US,D,20230927,000000,17.83,17.9999,17.8,17.8101,24673,0
+RILYZ.US,D,20230928,000000,17.86,18.08,17.6167,17.995,31443,0
+RILYZ.US,D,20230929,000000,17.98,18.22,17.8,18.22,71913,0
+RILYZ.US,D,20231002,000000,18.07,18.2261,17.88,18.12,10873,0
+RILYZ.US,D,20231003,000000,17.98,17.98,17.65,17.78,13974,0
+RILYZ.US,D,20231004,000000,17.81,18.02,17.71,17.84,18980,0
+RILYZ.US,D,20231005,000000,17.84,17.97,17.65,17.66,21802,0
+RILYZ.US,D,20231006,000000,17.66,18.15,17.65,18.01,22999,0
+RILYZ.US,D,20231009,000000,17.91,18.09,17.91,18.04,20433,0
+RILYZ.US,D,20231010,000000,18.08,18.13,17.96,18.1256,15880,0
+RILYZ.US,D,20231011,000000,18.08,18.2408,17.97,18.14,31880,0
+RILYZ.US,D,20231012,000000,17.95,17.98,17.615,17.81,14910,0
+RILYZ.US,D,20231013,000000,17.85,17.95,17.66,17.9,12335,0
+RILYZ.US,D,20231016,000000,17.95,17.97,17.72,17.9,13057,0
+RILYZ.US,D,20231017,000000,17.75,17.97,17.55,17.97,32241,0
+RILYZ.US,D,20231018,000000,17.95,18.01,17.57,18.01,33450,0
+RILYZ.US,D,20231019,000000,17.87,18.09,17.65,17.79,17858,0
+RILYZ.US,D,20231020,000000,17.77,17.85,17.56,17.7,17878,0
+RILYZ.US,D,20231023,000000,17.58,18,17.5,17.53,24750,0
+RILYZ.US,D,20231024,000000,17.84,18.0506,17.65,17.75,12454,0
+RILYZ.US,D,20231025,000000,17.77,17.875,17.7,17.875,17631,0
+RILYZ.US,D,20231026,000000,17.87,17.87,17.5,17.62,11561,0
+RILYZ.US,D,20231027,000000,17.75,17.75,17.62,17.75,12617,0
+RILYZ.US,D,20231030,000000,17.89,17.97,17.5001,17.69,14015,0
+RILYZ.US,D,20231031,000000,18,18.0999,17.5212,18.04,46684,0
+RILYZ.US,D,20231101,000000,17.77,18.07,17.77,18,20812,0
+RILYZ.US,D,20231102,000000,18.02,18.4,18.02,18.3,28336,0
+RILYZ.US,D,20231103,000000,18.33,18.4,17.8101,18.26,45033,0
+RILYZ.US,D,20231106,000000,17.91,18.14,16.46,16.59,116628,0
+RILYZ.US,D,20231107,000000,16.7,17.15,16.6,16.95,45510,0
+RILYZ.US,D,20231108,000000,16.75,17.29,16.36,17.12,74243,0
+RILYZ.US,D,20231109,000000,17.3656,17.565,16.8,17.19,36513,0
+RILYZ.US,D,20231110,000000,17.3359,17.3359,15.79,16.1,113803,0
+RILYZ.US,D,20231113,000000,16,16,13.1,13.66,382265,0
+RILYZ.US,D,20231114,000000,14,14.89,13.8,14.41,210924,0
+RILYZ.US,D,20231115,000000,14.44,15.31,14.01,14.35,125930,0
+RILYZ.US,D,20231116,000000,14.37,14.75,13.54,13.64,166404,0
+RILYZ.US,D,20231117,000000,13.67,14.32,13.5588,14.3,170913,0
+RILYZ.US,D,20231120,000000,14.3,15.1251,14.3,14.85,173975,0
+RILYZ.US,D,20231121,000000,14.91,15.1,14.7219,14.81,45349,0
+RILYZ.US,D,20231122,000000,15,15.1,14.6,14.71,45576,0
+RILYZ.US,D,20231124,000000,14.81,15.68,14.81,15.58,77445,0
+RILYZ.US,D,20231127,000000,15.51,15.7106,14.94,15.09,88286,0
+RILYZ.US,D,20231128,000000,15,15.05,14.32,14.76,124502,0
+RILYZ.US,D,20231129,000000,14.7,14.9579,14.05,14.13,134017,0
+RILYZ.US,D,20231130,000000,14.19,14.61,14.05,14.61,126596,0
+RILYZ.US,D,20231201,000000,14.5,14.73,14.27,14.58,114054,0
+RILYZ.US,D,20231204,000000,14.58,15.71,14.58,15.53,131139,0
+RILYZ.US,D,20231205,000000,15.6,16,15.4471,15.5,83590,0
+RILYZ.US,D,20231206,000000,15.7,15.95,15.5,15.95,56481,0
+RILYZ.US,D,20231207,000000,16,16.305,15.78,15.99,96093,0
+RILYZ.US,D,20231208,000000,15.99,15.99,15.4,15.55,72909,0
+RILYZ.US,D,20231211,000000,15.67,15.95,15.45,15.8101,52574,0
+RILYZ.US,D,20231212,000000,15.85,15.85,15.35,15.4,57812,0
+RILYZ.US,D,20231213,000000,15.5,15.5,14.3,14.88,92749,0
+RILYZ.US,D,20231214,000000,15,15.3,14.52,14.7613,130744,0
+RILYZ.US,D,20231215,000000,14.93,14.9999,14.5301,14.62,51653,0
+RILYZ.US,D,20231218,000000,14.71,14.93,14.13,14.48,278086,0
+RILYZ.US,D,20231219,000000,14.55,14.62,13.83,14.06,263111,0
+RILYZ.US,D,20231220,000000,14.21,14.29,13.682,13.73,330510,0
+RILYZ.US,D,20231221,000000,13.8,14.11,13.48,13.53,545267,0
+RILYZ.US,D,20231222,000000,13.57,13.77,13.01,13.74,375037,0
+RILYZ.US,D,20231226,000000,13.9,13.97,13.21,13.57,166789,0
+RILYZ.US,D,20231227,000000,13.67,13.85,13.34,13.51,153894,0
+RILYZ.US,D,20231228,000000,13.7,13.89,13.48,13.65,177549,0
+RILYZ.US,D,20231229,000000,13.72,13.8,13.36,13.4,251361,0
+RILYZ.US,D,20240102,000000,13.49,14.3,13.49,14.1,164564,0
+RILYZ.US,D,20240103,000000,14.09,14.28,13.66,13.75,142140,0
+RILYZ.US,D,20240104,000000,13.73,13.98,13.65,13.91,54922,0
+RILYZ.US,D,20240105,000000,13.92,14.15,13.75,14,86921,0
+RILYZ.US,D,20240108,000000,14.02,14.23,13.95,14.23,117011,0
+RILYZ.US,D,20240109,000000,14.22,14.2306,13.9,14.12,76633,0
+RILYZ.US,D,20240110,000000,14.17,14.25,14.02,14.14,106967,0
+RILYZ.US,D,20240111,000000,14.09,14.1,13.8299,14.05,211367,0
+RILYZ.US,D,20240112,000000,14.15,14.43,14.1,14.33,151598,0
+RILYZ.US,D,20240116,000000,14.3,14.3,13.75,14.06,171941,0
+RILYZ.US,D,20240117,000000,13.94,14.04,13.72,13.88,68911,0
+RILYZ.US,D,20240118,000000,13.87,14.0355,13.77,14,91502,0
+RILYZ.US,D,20240119,000000,13.95,14.04,13.68,13.94,175374,0
+RILYZ.US,D,20240122,000000,12.85,13.4,12.59,12.64,660549,0
+RILYZ.US,D,20240123,000000,12.6,13.13,12.53,13.12,382576,0
+RILYZ.US,D,20240124,000000,13.2,13.3,12.78,12.97,81488,0
+RILYZ.US,D,20240125,000000,12.9,13.09,12.76,12.945,135847,0
+RILYZ.US,D,20240126,000000,13.01,13.1699,12.71,12.9,66950,0
+RILYZ.US,D,20240129,000000,12.98,13.3993,12.89,13.33,88192,0
+RILYZ.US,D,20240130,000000,13.57,13.99,13.4,13.97,94222,0
+RILYZ.US,D,20240131,000000,14.05,14.59,13.95,14.19,138070,0
+RILYZ.US,D,20240201,000000,14.4,14.45,13.9,14,58111,0
+RILYZ.US,D,20240202,000000,14.08,14.08,13.34,13.48,83704,0
+RILYZ.US,D,20240205,000000,13.372,13.8004,13.042,13.44,49761,0
+RILYZ.US,D,20240206,000000,13.38,13.45,13.2,13.23,35749,0
+RILYZ.US,D,20240207,000000,13.25,13.25,12.83,13.13,78863,0
+RILYZ.US,D,20240208,000000,13,13.1033,12.85,13.03,72550,0
+RILYZ.US,D,20240209,000000,13.17,13.17,13.02,13.1,34138,0
+RILYZ.US,D,20240212,000000,13.03,13.5599,12.9321,13.26,142036,0
+RILYZ.US,D,20240213,000000,12.99,13.0799,12.64,12.67,108532,0
+RILYZ.US,D,20240214,000000,12.79,12.9822,12.74,12.8,34405,0
+RILYZ.US,D,20240215,000000,12.66,12.9315,12.02,12.34,227773,0
+RILYZ.US,D,20240216,000000,12.35,12.44,12,12.3,79636,0
+RILYZ.US,D,20240220,000000,12.34,12.35,11.5501,11.69,243651,0
+RILYZ.US,D,20240221,000000,11.4,11.5967,10,10.7,406163,0
+RILYZ.US,D,20240222,000000,12.05,12.55,11.66,12.04,255524,0
+RILYZ.US,D,20240223,000000,12.01,12.06,11.31,11.9,112070,0
+RILYZ.US,D,20240226,000000,11.83,12.45,11.83,12.44,67517,0
+RILYZ.US,D,20240227,000000,12.26,13.01,12.17,13.01,86474,0
+RILYZ.US,D,20240228,000000,12.741,13.4,12.55,13.33,157647,0
+RILYZ.US,D,20240229,000000,13.25,13.76,13.25,13.76,149827,0
+RILYZ.US,D,20240301,000000,13.19,13.19,12.32,12.85,198785,0
+RILYZ.US,D,20240304,000000,13.02,14.25,13.02,13.94,96067,0
+RILYZ.US,D,20240305,000000,13.94,14.14,13.8001,14.11,88853,0
+RILYZ.US,D,20240306,000000,14.2,14.2896,13.9301,14.01,89250,0
+RILYZ.US,D,20240307,000000,14.1,14.2499,13.72,13.85,104248,0
+RILYZ.US,D,20240308,000000,14,14.2,13.6,13.67,52873,0
+RILYZ.US,D,20240311,000000,13.9878,13.9878,13.16,13.33,69970,0
+RILYZ.US,D,20240312,000000,13.28,13.4899,12.9,13.15,78294,0
+RILYZ.US,D,20240313,000000,13.29,13.35,13.05,13.2365,52589,0
+RILYZ.US,D,20240314,000000,13.18,13.3575,12.73,12.84,51581,0
+RILYZ.US,D,20240315,000000,13.16,13.16,12.65,13.01,33759,0
+RILYZ.US,D,20240318,000000,12.24,12.36,11.65,12.35,112589,0
+RILYZ.US,D,20240319,000000,12.35,13.27,12.26,13.17,113460,0
+RILYZ.US,D,20240320,000000,13.02,13.45,13.02,13.32,79904,0
+RILYZ.US,D,20240321,000000,13.45,13.68,13.27,13.3052,59085,0
+RILYZ.US,D,20240322,000000,13.47,13.7,13.37,13.64,75974,0
+RILYZ.US,D,20240325,000000,13.64,13.91,13.6,13.76,45266,0
+RILYZ.US,D,20240326,000000,13.96,13.96,13.5017,13.56,35300,0
+RILYZ.US,D,20240327,000000,13.61,13.63,13.06,13.23,73315,0
+RILYZ.US,D,20240328,000000,13.6,13.88,13.41,13.83,69216,0
+RILYZ.US,D,20240401,000000,13.96,14.35,13.83,14.31,61013,0
+RILYZ.US,D,20240402,000000,14.2,14.59,14.04,14.58,60257,0
+RILYZ.US,D,20240403,000000,14.5,14.89,14.5,14.66,57177,0
+RILYZ.US,D,20240404,000000,14.78,14.95,14.69,14.9,63724,0
+RILYZ.US,D,20240405,000000,14.81,15.05,14.78,15.04,35889,0
+RILYZ.US,D,20240408,000000,15.24,15.4,15.01,15.34,77932,0
+RILYZ.US,D,20240409,000000,15.45,15.45,15.262,15.3,55654,0
+RILYZ.US,D,20240410,000000,15.3,15.35,14.78,15.02,56443,0
+RILYZ.US,D,20240411,000000,15.16,15.4,14.87,15.2,65571,0
+RILYZ.US,D,20240412,000000,14.85,15.13,14.49,14.57,53526,0
+RILYZ.US,D,20240415,000000,14.84,14.84,14.2,14.45,87725,0
+RILYZ.US,D,20240416,000000,14.31,14.785,14.3,14.435,48322,0
+RILYZ.US,D,20240417,000000,14.43,14.7264,14.37,14.47,47602,0
+RILYZ.US,D,20240418,000000,14.66,14.67,14.13,14.1822,40185,0
+RILYZ.US,D,20240419,000000,14.11,14.43,13.76,14.065,39083,0
+RILYZ.US,D,20240422,000000,14.14,14.6,13.96,14.3,59523,0
+RILYZ.US,D,20240423,000000,14.17,14.712,14.17,14.25,62636,0
+RILYZ.US,D,20240424,000000,15.94,17.2,15.561,16.65,431329,0
+RILYZ.US,D,20240425,000000,16.5,16.55,15.96,16.32,82067,0
+RILYZ.US,D,20240426,000000,16.32,16.98,16.13,16.77,102682,0
+RILYZ.US,D,20240429,000000,17,17.69,16.85,17.15,263056,0
+RILYZ.US,D,20240430,000000,17.35,17.4699,16.8,17.21,91654,0
+RILYZ.US,D,20240501,000000,17.25,17.44,16.9,17.15,52739,0
+RILYZ.US,D,20240502,000000,16.985,17.45,16.95,17.14,45424,0
+RILYZ.US,D,20240503,000000,17.18,17.2237,16.33,16.56,68883,0
+RILYZ.US,D,20240506,000000,16.51,16.89,16.25,16.57,44622,0
+RILYZ.US,D,20240507,000000,16.93,16.95,16.44,16.58,35703,0
+RILYZ.US,D,20240508,000000,16.66,17.02,16.595,16.9,45168,0
+RILYZ.US,D,20240509,000000,17.1,17.1,16.955,17,38206,0
+RILYZ.US,D,20240510,000000,17.14,17.25,16.8801,17.145,43878,0
+RILYZ.US,D,20240513,000000,17.14,17.4,17.0186,17.29,24839,0
+RILYZ.US,D,20240514,000000,17.1,17.3,16.8,17,48006,0
+RILYZ.US,D,20240515,000000,17,17.06,16.3,16.48,52245,0
+RILYZ.US,D,20240516,000000,16.25,16.822,16.03,16.26,83556,0
+RILYZ.US,D,20240517,000000,16.4,16.42,16.16,16.26,57952,0
+RILYZ.US,D,20240520,000000,16.5,16.654,16.21,16.25,165627,0
+RILYZ.US,D,20240521,000000,16.25,16.76,16.22,16.36,62364,0
+RILYZ.US,D,20240522,000000,16.498,16.7,16.36,16.41,42072,0
+RILYZ.US,D,20240523,000000,16.45,16.53,16.23,16.255,38813,0
+RILYZ.US,D,20240524,000000,16.3,16.65,16.24,16.5,47800,0
+RILYZ.US,D,20240528,000000,16.69,16.82,16.5501,16.79,54123,0
+RILYZ.US,D,20240529,000000,16.74,16.74,16.22,16.29,50790,0
+RILYZ.US,D,20240530,000000,16.48,16.6499,16.26,16.32,59802,0
+RILYZ.US,D,20240531,000000,16.32,16.7,16.19,16.7,80803,0
+RILYZ.US,D,20240603,000000,16.64,16.7,16.51,16.63,26919,0
+RILYZ.US,D,20240604,000000,16.55,16.95,16.55,16.85,50181,0
+RILYZ.US,D,20240605,000000,16.99,16.99,16.64,16.67,54747,0
+RILYZ.US,D,20240606,000000,16.88,16.97,16.72,16.925,53928,0
+RILYZ.US,D,20240607,000000,16.93,17.205,16.93,17.15,42164,0
+RILYZ.US,D,20240610,000000,17.07,17.18,16.95,17.15,83936,0
+RILYZ.US,D,20240611,000000,17.19,17.19,16.53,16.55,47444,0
+RILYZ.US,D,20240612,000000,16.685,16.8,16.6,16.64,20026,0
+RILYZ.US,D,20240613,000000,16.61,17.04,16.42,17.04,45656,0
+RILYZ.US,D,20240614,000000,16.6001,16.86,16.262,16.35,41279,0
+RILYZ.US,D,20240617,000000,16.47,16.74,15.175,15.4,165529,0
+RILYZ.US,D,20240618,000000,15.3,15.8499,15.3,15.54,49164,0
+RILYZ.US,D,20240620,000000,15.5,16.29,15,16.1,58726,0
+RILYZ.US,D,20240621,000000,15.97,16.2,15.7301,15.99,44385,0
+RILYZ.US,D,20240624,000000,16.1,16.44,16.07,16.205,66853,0
+RILYZ.US,D,20240625,000000,16.29,16.36,15.83,15.9,58577,0
+RILYZ.US,D,20240626,000000,15.9,15.9,15.112,15.36,94660,0
+RILYZ.US,D,20240627,000000,15.55,15.55,14.74,14.98,153661,0
+RILYZ.US,D,20240628,000000,14.95,15.25,14.802,14.94,57829,0
+RILYZ.US,D,20240701,000000,15.05,15.172,14.54,15.01,48639,0
+RILYZ.US,D,20240702,000000,14.9,15.08,14.36,14.74,95907,0
+RILYZ.US,D,20240703,000000,14.77,15.21,14.7,15.21,40508,0
+RILYZ.US,D,20240705,000000,14.94,15.04,14.44,14.44,97990,0
+RILYZ.US,D,20240708,000000,14.7,14.7174,13.98,14,63202,0
+RILYZ.US,D,20240709,000000,14.21,14.2592,13.95,14.07,123435,0
+RILYZ.US,D,20240710,000000,14.28,14.79,14.1201,14.7,65460,0
+RILYZ.US,D,20240711,000000,14.735,15.14,14.61,15.13,64537,0
+RILYZ.US,D,20240712,000000,15.05,15.33,14.91,15.28,33569,0
+RILYZ.US,D,20240715,000000,14.94,15,14.655,14.8,28915,0
+RILYZ.US,D,20240716,000000,14.6,15.05,14.27,14.72,89887,0
+RILYZ.US,D,20240717,000000,14.695,15.13,14.66,15.13,27371,0
+RILYZ.US,D,20240718,000000,15.24,15.27,14.7504,14.7504,37726,0
+RILYZ.US,D,20240719,000000,14.96,15.01,14.662,14.8,33210,0
+RILYZ.US,D,20240722,000000,14.82,14.9999,14.7,14.7,28351,0
+RILYZ.US,D,20240723,000000,14.73,14.83,14.5,14.6792,42145,0
+RILYZ.US,D,20240724,000000,14.56,14.67,13.86,14.12,152630,0
+RILYZ.US,D,20240725,000000,14.08,14.83,13.97,14.2,32782,0
+RILYZ.US,D,20240726,000000,14.38,14.69,14.07,14.4401,63590,0
+RILYZ.US,D,20240729,000000,14.51,14.58,14.25,14.4,19076,0
+RILYZ.US,D,20240730,000000,14.55,14.7,14.4,14.64,45554,0
+RILYZ.US,D,20240731,000000,15.04,15.04,14.612,14.94,57912,0
+RILYZ.US,D,20240801,000000,14.95,15.07,14.65,14.84,27327,0
+RILYZ.US,D,20240802,000000,14.6,14.7,14.31,14.65,40749,0
+RILYZ.US,D,20240805,000000,13.97,14.1999,13.6,14.02,60691,0
+RILYZ.US,D,20240806,000000,14.15,14.45,13.95,14.2584,16010,0
+RILYZ.US,D,20240807,000000,14.37,14.37,14.0319,14.16,24827,0
+RILYZ.US,D,20240808,000000,14.04,14.29,13.85,13.87,36930,0
+RILYZ.US,D,20240809,000000,13.8,14.03,13.6,13.81,46661,0
+RILYZ.US,D,20240812,000000,10.5,10.6004,8.59,9.31,989689,0
+RILYZ.US,D,20240813,000000,8.64,9.39,8.4,9,1328940,0
+RILYZ.US,D,20240814,000000,8.35,9.2,8.0501,8.69,947063,0
+RILYZ.US,D,20240815,000000,8.35,8.6899,6.1604,6.9,1149713,0
+RILYZ.US,D,20240816,000000,8.35,8.9999,8.1,8.3,750324,0
+RILYZ.US,D,20240819,000000,7.26,7.6,7.05,7.27,447244,0
+RILYZ.US,D,20240820,000000,7.27,7.74,7.23,7.73,214010,0
+RILYZ.US,D,20240821,000000,7.5,9.65,6.62,9.31,745453,0
+RILYZ.US,D,20240822,000000,9.25,10.7853,8.865,10.54,922734,0
+RILYZ.US,D,20240823,000000,10.47,10.56,9.37,9.85,225591,0
+RILYZ.US,D,20240826,000000,9.7,9.97,9.0001,9.82,190471,0
+RILYZ.US,D,20240827,000000,9.64,10.1585,9.35,9.88,273025,0
+RILYZ.US,D,20240828,000000,10,10.55,9.28,10,423169,0
+RILYZ.US,D,20240829,000000,9.81,9.82,9.25,9.51,131469,0
+RILYZ.US,D,20240830,000000,9.26,9.5,8.41,8.58,668127,0
+RILYZ.US,D,20240903,000000,8.41,9.18,7.97,9,447545,0
+RILYZ.US,D,20240904,000000,9.1,9.5899,8.512,9.48,201143,0
+RILYZ.US,D,20240905,000000,9.4,9.58,9.0001,9.49,170596,0
+RILYZ.US,D,20240906,000000,9.66,9.66,8.8,8.95,94209,0
+RILYZ.US,D,20240909,000000,9.61,10.74,9.5,10.03,250985,0
+RILYZ.US,D,20240910,000000,10.2,10.5725,9.77,10.335,97517,0
+RILYZ.US,D,20240911,000000,10.15,10.75,10.01,10.04,80367,0
+RILYZ.US,D,20240912,000000,10.1,10.33,9.62,9.82,113993,0
+RILYZ.US,D,20240913,000000,9.82,10.1994,9.82,10.09,64944,0
+RILYZ.US,D,20240916,000000,10.09,10.62,10.09,10.514,59131,0
+RILYZ.US,D,20240917,000000,10.33,10.45,9.9,9.9401,58720,0
+RILYZ.US,D,20240918,000000,10.09,10.4,9.83,10.15,192199,0
+RILYZ.US,D,20240919,000000,10.2,10.3,9.87,9.95,142139,0
+RILYZ.US,D,20240920,000000,9.9,10.44,9.84,9.89,196394,0
+RILYZ.US,D,20240923,000000,9.9,10.2,9.71,9.84,82977,0
+RILYZ.US,D,20240924,000000,9.8,10.04,9.19,9.55,150349,0
+RILYZ.US,D,20240925,000000,9.39,9.78,8.41,8.41,212177,0
+RILYZ.US,D,20240926,000000,8.61,8.6984,8.42,8.56,217872,0
+RILYZ.US,D,20240927,000000,8.6,8.85,8.41,8.45,187015,0
+RILYZ.US,D,20240930,000000,8.4,8.77,8.395,8.51,108886,0
+RILYZ.US,D,20241001,000000,8.51,8.87,8.51,8.75,84845,0
+RILYZ.US,D,20241002,000000,8.85,9.05,8.6,8.885,91707,0
+RILYZ.US,D,20241003,000000,9.01,9.05,8.8,8.82,75143,0
+RILYZ.US,D,20241004,000000,8.85,8.88,8.04,8.15,154668,0
+RILYZ.US,D,20241007,000000,7.92,7.92,6.98,7.23,165629,0
+RILYZ.US,D,20241008,000000,7.01,7.66,7.01,7.15,81001,0
+RILYZ.US,D,20241009,000000,7.25,7.36,7,7.08,120632,0
+RILYZ.US,D,20241010,000000,7,7.81,7,7.35,141589,0
+RILYZ.US,D,20241011,000000,7.27,7.55,7.21,7.4,94660,0
+RILYZ.US,D,20241014,000000,8.5,9.28,8.5,9.21,159214,0
+RILYZ.US,D,20241015,000000,8.97,9.2,8.69,9,113953,0
+RILYZ.US,D,20241016,000000,8.965,9.6233,8.965,9.15,85166,0
+RILYZ.US,D,20241017,000000,9.25,9.58,9.0462,9.49,79904,0
+RILYZ.US,D,20241018,000000,9.26,9.9,9.26,9.83,58150,0
+RILYZ.US,D,20241021,000000,9.51,9.9387,9.48,9.8,116098,0
+RILYZ.US,D,20241022,000000,9.79,9.8699,9.63,9.68,56159,0
+RILYZ.US,D,20241023,000000,9.7,9.7899,9.55,9.63,68132,0
+RILYZ.US,D,20241024,000000,9.5,9.85,9.5,9.79,40981,0
+RILYZ.US,D,20241025,000000,9.8999,10.09,9.75,9.83,38473,0
+RILYZ.US,D,20241028,000000,9.77,9.92,9.75,9.85,67920,0
+RILYZ.US,D,20241029,000000,10.1,11.64,10,11.21,420884,0
+RILYZ.US,D,20241030,000000,11.2,11.58,10.93,11.15,150524,0
+RILYZ.US,D,20241031,000000,11.61,11.61,10.82,11.45,164838,0
+RILYZ.US,D,20241101,000000,11.35,11.45,10.99,11.3,129120,0
+RILYZ.US,D,20241104,000000,9.65,9.91,9.31,9.82,216544,0
+RILYZ.US,D,20241105,000000,9.7,10.215,9.66,10.04,96933,0
+RILYZ.US,D,20241106,000000,10.1,10.4,9.81,10.125,58617,0
+RILYZ.US,D,20241107,000000,9.98,10.3,9.98,10.2,42823,0
+RILYZ.US,D,20241108,000000,10.1,10.44,10.0401,10.32,53069,0
+RILYZ.US,D,20241111,000000,10.34,10.36,10.0608,10.22,156275,0
+RILYZ.US,D,20241112,000000,10.15,10.49,10.12,10.37,135150,0
+RILYZ.US,D,20241113,000000,10.31,10.43,10.05,10.15,121840,0
+RILYZ.US,D,20241114,000000,10.1,10.4,9.75,9.82,103152,0
+RILYZ.US,D,20241115,000000,9.42,9.9,9.3725,9.68,56262,0
+RILYZ.US,D,20241118,000000,9.43,9.69,9.43,9.5,134243,0
+RILYZ.US,D,20241119,000000,9.45,9.55,9.252,9.27,89981,0
+RILYZ.US,D,20241120,000000,9.27,9.41,9.25,9.4,56685,0
+RILYZ.US,D,20241121,000000,9.4,9.75,9.31,9.5,60673,0
+RILYZ.US,D,20241122,000000,9.47,9.9,9.37,9.72,64679,0
+RILYZ.US,D,20241125,000000,9.68,10.49,9.5604,10.1435,94708,0
+RILYZ.US,D,20241126,000000,10.11,10.48,9.96,10.07,73833,0
+RILYZ.US,D,20241127,000000,10.02,10.28,10.02,10.19,48004,0
+RILYZ.US,D,20241129,000000,10.3,10.49,10.05,10.49,35630,0
+RILYZ.US,D,20241202,000000,10.3,10.41,10.1501,10.23,15804,0
+RILYZ.US,D,20241203,000000,10.24,10.24,9.984,10.19,45395,0
+RILYZ.US,D,20241204,000000,10.02,10.3,10.02,10.0401,68618,0
+RILYZ.US,D,20241205,000000,10.01,10.23,9.94,10.2083,52707,0
+RILYZ.US,D,20241206,000000,10.06,10.29,10.06,10.26,27690,0
+RILYZ.US,D,20241209,000000,10.12,10.34,10.0401,10.34,36255,0
+RILYZ.US,D,20241210,000000,10.072,10.25,10.0701,10.0701,22789,0
+RILYZ.US,D,20241211,000000,10.04,10.1816,9.8701,9.88,35901,0
+RILYZ.US,D,20241212,000000,9.86,9.86,9.3,9.51,52344,0
+RILYZ.US,D,20241213,000000,9.64,9.64,9.3,9.3,70340,0
+RILYZ.US,D,20241216,000000,9.33,9.4604,9,9.1464,72996,0
+RILYZ.US,D,20241217,000000,9.15,9.3,9.1,9.25,55355,0
+RILYZ.US,D,20241218,000000,9.16,9.362,9.1501,9.2675,64926,0
+RILYZ.US,D,20241219,000000,9.25,9.34,9.096,9.25,87904,0
+RILYZ.US,D,20241220,000000,9.15,9.36,9.13,9.2,51030,0
+RILYZ.US,D,20241223,000000,9.11,9.25,9.05,9.11,60589,0
+RILYZ.US,D,20241224,000000,9.01,9.15,9,9.04,53056,0
+RILYZ.US,D,20241226,000000,9,9,8.75,8.83,63233,0
+RILYZ.US,D,20241227,000000,8.76,8.8241,8.52,8.61,94233,0
+RILYZ.US,D,20241230,000000,8.6,8.64,8.31,8.452,83682,0
+RILYZ.US,D,20241231,000000,8.4,8.6,8.11,8.24,215028,0
+RILYZ.US,D,20250102,000000,8.25,8.7048,8.25,8.3118,58080,0
+RILYZ.US,D,20250103,000000,8.3201,8.81,8.2801,8.55,50608,0
+RILYZ.US,D,20250106,000000,8.5,8.84,8.47,8.81,36148,0
+RILYZ.US,D,20250107,000000,8.76,8.97,8.75,8.77,32667,0
+RILYZ.US,D,20250108,000000,8.77,8.77,8.49,8.49,30965,0
+RILYZ.US,D,20250110,000000,8.54,8.6,8.45,8.5,43370,0
+RILYZ.US,D,20250113,000000,8.64,8.91,8.4,8.4,57304,0
+RILYZ.US,D,20250114,000000,9.07,9.418,8.29,8.75,59123,0
+RILYZ.US,D,20250115,000000,8.82,8.99,8.1758,8.865,81997,0
+RILYZ.US,D,20250116,000000,8.44,9.1,8.43,8.96,68619,0
+RILYZ.US,D,20250117,000000,9.01,9.39,8.96,9.16,77452,0
+RILYZ.US,D,20250121,000000,9.1,9.68,8.88,9.65,150206,0
+RILYZ.US,D,20250122,000000,9.36,9.5,8.8801,9.07,97552,0
+RILYZ.US,D,20250123,000000,8.9,9,8.55,8.95,671230,0
+RILYZ.US,D,20250124,000000,8.9,9.1,8.54,8.95,986698,0
+RILYZ.US,D,20250127,000000,8.81,9.15,8.765,9.12,46640,0
+RILYZ.US,D,20250128,000000,9.01,9.1999,8.83,8.86,36760,0
+RILYZ.US,D,20250129,000000,8.75,9.148,8.75,8.93,37106,0
+RILYZ.US,D,20250130,000000,8.86,9.05,8.86,9.03,11856,0
+RILYZ.US,D,20250131,000000,9.25,9.4799,8.82,9.11,74435,0
+RILYZ.US,D,20250203,000000,9.1,9.32,8.645,9.25,56294,0
+RILYZ.US,D,20250204,000000,9,9.5,9,9.45,37004,0
+RILYZ.US,D,20250205,000000,9.41,9.99,9.41,9.715,71721,0
+RILYZ.US,D,20250206,000000,9.7,9.85,9.6,9.74,42932,0
+RILYZ.US,D,20250207,000000,9.74,9.8,9.2802,9.49,32445,0
+RILYZ.US,D,20250210,000000,9.7,9.7,8.6,8.89,70737,0
+RILYZ.US,D,20250211,000000,8.715,8.79,8.51,8.68,49419,0
+RILYZ.US,D,20250212,000000,8.66,8.93,8.6,8.85,85809,0
+RILYZ.US,D,20250213,000000,8.66,8.88,8.502,8.762,34226,0
+RILYZ.US,D,20250214,000000,8.64,9.2999,8.43,8.45,47731,0
+RILYZ.US,D,20250218,000000,8.3,8.411,8,8.29,208749,0
+RILYZ.US,D,20250219,000000,8.19,8.19,7.8765,7.97,158424,0
+RILYZ.US,D,20250220,000000,7.96,7.96,7.4,7.5,210092,0
+RILYZ.US,D,20250221,000000,7.5,8.28,6.72,7.71,461822,0
+RILYZ.US,D,20250224,000000,7.71,8.67,7.675,8.6,100231,0
+RILYZ.US,D,20250225,000000,8.3,8.49,8.192,8.435,115151,0
+RILYZ.US,D,20250226,000000,8.59,9.51,8.59,9.43,160732,0
+RILYZ.US,D,20250227,000000,10.35,10.79,9.662,10.1,163333,0
+RILYZ.US,D,20250228,000000,9.95,11.69,9.95,11.55,202365,0
+RILYZ.US,D,20250303,000000,11.6,12.4,10.85,10.88,226250,0
+RILYZ.US,D,20250304,000000,10.85,12.37,10.315,12,314370,0
+RILYZ.US,D,20250305,000000,11.78,12.15,11.35,11.6,95656,0
+RILYZ.US,D,20250306,000000,11.55,11.87,10.95,11.22,93137,0
+RILYZ.US,D,20250307,000000,11.2,11.47,10.08,10.25,78324,0
+RILYZ.US,D,20250310,000000,10.2,10.6,9.53,9.73,25858,0
+RILYZ.US,D,20250311,000000,9.51,10,9.26,9.9,36782,0
+RILYZ.US,D,20250312,000000,10.04,10.56,9.89,9.998,52131,0
+RILYZ.US,D,20250313,000000,10.1314,10.24,9.56,9.56,51991,0
+RILYZ.US,D,20250314,000000,9.46,10.09,9.46,9.65,36247,0
+RILYZ.US,D,20250317,000000,9.67,10,9.33,9.6,152698,0
+RILYZ.US,D,20250318,000000,10.025,10.025,9.4801,9.7701,41010,0
+RILYZ.US,D,20250319,000000,9.7,10.05,9.6101,9.79,26959,0
+RILYZ.US,D,20250320,000000,10.2836,10.2836,9.76,9.95,555969,0
+RILYZ.US,D,20250321,000000,9.76,10.04,9.76,9.9,171892,0
+RILYZ.US,D,20250324,000000,9.97,9.97,9.79,9.85,22019,0
+RILYZ.US,D,20250325,000000,9.9,9.9,9.59,9.6,7059,0
+RILYZ.US,D,20250326,000000,9.9,9.94,9.43,9.63,32817,0
+RILYZ.US,D,20250327,000000,9.5,9.5,8.78,9.46,81219,0
+RILYZ.US,D,20250328,000000,9.39,9.4,8.7,8.9,62123,0
+RILYZ.US,D,20250331,000000,8.9,8.945,8.55,8.6,110405,0
+RILYZ.US,D,20250401,000000,8.6,8.8,8.375,8.4,270999,0
+RILYZ.US,D,20250402,000000,8.63,8.63,8.07,8.23,238936,0
+RILYZ.US,D,20250403,000000,7.85,8.05,7.53,7.63,45677,0
+RILYZ.US,D,20250404,000000,7.3,7.55,6.65,6.93,42131,0
+RILYZ.US,D,20250407,000000,6.5,6.75,6.45,6.56,137575,0
+RILYZ.US,D,20250408,000000,6.95,7,6.4101,6.5,24932,0
+RILYZ.US,D,20250409,000000,6.6,7,6.12,6.793,122900,0
+RILYZ.US,D,20250410,000000,6.6262,6.75,6.36,6.5,53567,0
+RILYZ.US,D,20250411,000000,6.45,6.65,6.2,6.64,72280,0
+RILYZ.US,D,20250414,000000,6.54,7.4,6.5,7.11,30670,0
+RILYZ.US,D,20250415,000000,6.8678,6.92,6.56,6.56,18130,0
+RILYZ.US,D,20250416,000000,6.42,6.6925,6.385,6.64,22749,0
+RILYZ.US,D,20250417,000000,6.7425,7.15,6.57,6.61,19939,0
+RILYZ.US,D,20250421,000000,6.65,6.6845,6.22,6.4,21853,0
+RILYZ.US,D,20250422,000000,6.0501,6.7,6.0501,6.5101,31735,0
+RILYZ.US,D,20250423,000000,6.57,7.25,6.57,6.95,81582,0
+RILYZ.US,D,20250424,000000,6.9981,6.9981,6.5101,6.64,40617,0
+RILYZ.US,D,20250425,000000,6.57,6.66,6.51,6.55,54606,0
+RILYZ.US,D,20250428,000000,6.613,6.735,6.55,6.6,24640,0
+RILYZ.US,D,20250429,000000,6.69,6.6949,6.55,6.55,16693,0
+RILYZ.US,D,20250430,000000,6.74,6.7899,6.21,6.37,48862,0
+RILYZ.US,D,20250501,000000,6.6,6.6,5.7,6.085,67698,0
+RILYZ.US,D,20250502,000000,6.09,6.2847,6.05,6.05,28470,0
+RILYZ.US,D,20250505,000000,5.94,6.0224,5.21,5.63,37668,0
+RILYZ.US,D,20250506,000000,5.86,5.8999,5.38,5.5158,25190,0
+RILYZ.US,D,20250507,000000,5.6,5.79,5.51,5.51,16605,0
+RILYZ.US,D,20250508,000000,5.69,5.7619,5.5,5.5,16861,0
+RILYZ.US,D,20250509,000000,5.3101,5.51,5.255,5.295,16991,0
+RILYZ.US,D,20250512,000000,5.26,5.56,5.16,5.298,16166,0
+RILYZ.US,D,20250513,000000,5.5,5.58,5.0236,5.03,9726,0
+RILYZ.US,D,20250514,000000,5.01,5.34,5,5.1,17853,0
+RILYZ.US,D,20250515,000000,5,5.1823,5,5.13,20882,0
+RILYZ.US,D,20250516,000000,5,5.21,4.8601,5.05,38544,0
+RILYZ.US,D,20250519,000000,5.07,5.71,4.95,5.45,73087,0
+RILYZ.US,D,20250520,000000,5.43,5.79,5.2001,5.74,30337,0
+RILYZ.US,D,20250521,000000,6.24,6.6782,5.9705,6.31,151137,0
+RILYZ.US,D,20250522,000000,6.3,6.5,6.3,6.4,21793,0
+RILYZ.US,D,20250523,000000,6.1259,6.54,6.1259,6.425,9421,0
+RILYZ.US,D,20250527,000000,6.3,6.54,6.3,6.4,17001,0
+RILYZ.US,D,20250528,000000,6.49,6.49,6.15,6.28,12270,0
+RILYZ.US,D,20250529,000000,6.2,6.2,5.8701,6.025,30917,0
+RILYZ.US,D,20250530,000000,6.01,6.01,5.22,5.24,117353,0
+RILYZ.US,D,20250602,000000,5.67,5.67,5.01,5.24,22761,0
+RILYZ.US,D,20250603,000000,5.43,5.492,5.155,5.27,44389,0
+RILYZ.US,D,20250604,000000,5.4482,5.79,5.4,5.64,33740,0
+RILYZ.US,D,20250605,000000,5.8,6,5.79,5.8595,16429,0
+RILYZ.US,D,20250606,000000,5.9,6.23,5.9,6.23,44546,0
+RILYZ.US,D,20250609,000000,6.24,6.7159,6.07,6.5429,30809,0
+RILYZ.US,D,20250610,000000,6.5,6.6399,6.2115,6.5668,11090,0
+RILYZ.US,D,20250611,000000,6.76,6.93,6.6,6.93,16725,0
+RILYZ.US,D,20250612,000000,6.75,7.05,6.6,6.9,19033,0
+RILYZ.US,D,20250613,000000,6.69,6.88,6.41,6.41,7692,0
+RILYZ.US,D,20250616,000000,6.2501,6.66,6.2501,6.5799,10446,0
+RILYZ.US,D,20250617,000000,6.2292,6.78,6.2,6.78,21031,0
+RILYZ.US,D,20250618,000000,6.64,6.7,6.35,6.35,16640,0
+RILYZ.US,D,20250620,000000,6.3056,6.5,6.14,6.32,17081,0
+RILYZ.US,D,20250623,000000,6.47,6.49,6.2001,6.35,45907,0
+RILYZ.US,D,20250624,000000,6.4,6.75,6.36,6.4,13808,0
+RILYZ.US,D,20250625,000000,6.31,6.64,6.31,6.4,8012,0
+RILYZ.US,D,20250626,000000,6.4501,6.51,6.4501,6.4501,3249,0
+RILYZ.US,D,20250627,000000,6.56,6.8,6.5,6.71,46927,0
+RILYZ.US,D,20250630,000000,6.63,6.74,6.16,6.16,438832,0
+RILYZ.US,D,20250701,000000,6.34,7.41,6.285,7.05,301459,0
+RILYZ.US,D,20250702,000000,6.9,7.4,6.9,7.25,59888,0
+RILYZ.US,D,20250703,000000,7.4,7.88,7.0601,7.8,26789,0
+RILYZ.US,D,20250707,000000,7.74,7.98,7.6,7.8101,95192,0
+RILYZ.US,D,20250708,000000,7.83,8.1,7.5983,8,185735,0
+RILYZ.US,D,20250709,000000,8.11,8.71,8.0436,8.71,285285,0
+RILYZ.US,D,20250710,000000,8.69,10,8.3221,10,82002,0
+RILYZ.US,D,20250711,000000,9.94,10.1007,9.3438,9.505,61357,0
+RILYZ.US,D,20250714,000000,8.7401,9.91,8.7401,9.72,25445,0
+RILYZ.US,D,20250715,000000,8.88,9.748,8.88,9.43,74921,0
+RILYZ.US,D,20250716,000000,9.99,10,9.25,9.92,28683,0
+RILYZ.US,D,20250717,000000,9.99,10.49,9.8,10.48,73308,0
+RILYZ.US,D,20250718,000000,10.53,11.1,10.23,11.09,44876,0
+RILYZ.US,D,20250721,000000,10.828,11.05,10.273,10.65,25321,0
+RILYZ.US,D,20250722,000000,10.8024,10.89,10.134,10.62,15725,0
+RILYZ.US,D,20250723,000000,10.97,10.978,10.26,10.61,31292,0
+RILYZ.US,D,20250724,000000,10.44,11.405,10.44,11.08,59890,0
+RILYZ.US,D,20250725,000000,10.525,11.05,10.525,10.85,28484,0
+RILYZ.US,D,20250728,000000,10.71,11.39,10.5,10.8,36366,0
+RILYZ.US,D,20250729,000000,10.77,10.9601,10.52,10.52,17473,0
+RILYZ.US,D,20250730,000000,10.69,11.4394,10.6775,11.31,81627,0
+RILYZ.US,D,20250731,000000,11.5,11.75,11.04,11.64,75650,0
+RILYZ.US,D,20250801,000000,11.61,12.01,11.0501,11.875,47684,0
+RILYZ.US,D,20250804,000000,11.68,12.22,11.56,12.17,43052,0
+RILYZ.US,D,20250805,000000,11.7,12.3,11.6212,12.2,25593,0
+RILYZ.US,D,20250806,000000,11.916,12.13,11.8501,12.12,9013,0
+RILYZ.US,D,20250807,000000,12.16,12.4899,11.7,12.04,42451,0
+RILYZ.US,D,20250808,000000,12.1,12.35,11.42,12.2,27738,0
+RILYZ.US,D,20250811,000000,11.805,12.2,11.4101,12.2,11261,0
+RILYZ.US,D,20250812,000000,12.25,12.5999,12.05,12.525,44158,0
+RILYZ.US,D,20250813,000000,12.2401,13.38,12.2401,12.7501,59690,0
+RILYZ.US,D,20250814,000000,12.8,13.05,12.461,12.8642,65895,0
+RILYZ.US,D,20250815,000000,12.65,13.29,12.52,13.065,105986,0
+RILYZ.US,D,20250818,000000,12.76,13.101,12.56,12.91,44558,0
+RILYZ.US,D,20250819,000000,12.96,13.225,12.6101,12.675,69421,0
+RILYZ.US,D,20250820,000000,12.59,13,12.5,12.765,23023,0
+RILYZ.US,D,20250821,000000,12.79,12.79,12.3,12.35,23061,0
+RILYZ.US,D,20250822,000000,12.55,12.94,12.11,12.37,50579,0
+RILYZ.US,D,20250825,000000,12.12,12.71,11.76,12.5,36489,0
+RILYZ.US,D,20250826,000000,12.7,12.7,12.0501,12.39,22789,0
+RILYZ.US,D,20250827,000000,12.06,12.94,12.06,12.93,61717,0
+RILYZ.US,D,20250828,000000,12.89,12.89,12.51,12.59,47604,0
+RILYZ.US,D,20250829,000000,12.45,12.77,11.7001,11.83,70947,0
+RILYZ.US,D,20250902,000000,11.71,12.13,11.64,11.825,49587,0
+RILYZ.US,D,20250903,000000,11.91,12.08,11.7,11.925,34877,0
+RILYZ.US,D,20250904,000000,11.95,12.39,11.93,12.32,60865,0
+RILYZ.US,D,20250905,000000,12.0887,12.88,12.0887,12.32,34659,0
+RILYZ.US,D,20250908,000000,12.23,12.56,12.01,12.17,64247,0
+RILYZ.US,D,20250909,000000,12.18,12.2699,11.81,12.2699,25791,0
+RILYZ.US,D,20250910,000000,12.57,12.88,12.301,12.33,38221,0
+RILYZ.US,D,20250911,000000,12.63,13,12.46,12.88,49410,0
+RILYZ.US,D,20250912,000000,12.97,13.18,12.6,12.99,57281,0
+RILYZ.US,D,20250915,000000,13.16,13.39,12.72,13.21,77430,0
+RILYZ.US,D,20250916,000000,13.36,13.66,13.0013,13.555,76404,0
+RILYZ.US,D,20250917,000000,13.66,13.73,13.21,13.66,55828,0
+RILYZ.US,D,20250918,000000,13.89,13.89,13.5,13.511,27803,0
+RILYZ.US,D,20250919,000000,13,13.29,12.79,12.88,12804,0
+RILYZ.US,D,20250922,000000,12.73,13.15,12.67,12.8,54635,0
+RILYZ.US,D,20250923,000000,13.0036,13.055,12.55,12.564,13330,0
+RILYZ.US,D,20250924,000000,12.5,12.6834,12.5,12.6,16310,0
+RILYZ.US,D,20250925,000000,12.79,12.79,12.4,12.52,28802,0
+RILYZ.US,D,20250926,000000,12.58,12.93,12.5,12.72,13907,0
+RILYZ.US,D,20250929,000000,13.0101,13.0101,12.14,12.19,19013,0
+RILYZ.US,D,20250930,000000,12.17,12.22,11.12,11.45,74235,0
+RILYZ.US,D,20251001,000000,11.81,12.23,11.8,12.1,29137,0
+RILYZ.US,D,20251002,000000,12.23,12.73,12.0371,12.465,38927,0
+RILYZ.US,D,20251003,000000,12.5456,12.5456,12.25,12.4128,10405,0
+RILYZ.US,D,20251006,000000,12.62,12.62,12.09,12.37,17494,0
+RILYZ.US,D,20251007,000000,12.16,12.16,11.85,12.1,18347,0
+RILYZ.US,D,20251008,000000,12.228,12.24,12,12.24,9922,0
+RILYZ.US,D,20251009,000000,12.1,12.1,11.6,11.75,14234,0
+RILYZ.US,D,20251010,000000,11.68,11.8188,11.2605,11.45,36152,0
+RILYZ.US,D,20251013,000000,11.51,11.9099,11.41,11.71,42926,0
+RILYZ.US,D,20251014,000000,11.918,12.07,11.4,12.07,35701,0
+RILYZ.US,D,20251015,000000,11.72,11.72,11.0667,11.7,10470,0
+RILYZ.US,D,20251016,000000,11.38,11.5651,11,11.12,17264,0
+RILYZ.US,D,20251017,000000,11.14,11.5,11.05,11.33,15884,0
+RILYZ.US,D,20251020,000000,11.27,11.44,11.05,11.3,9214,0
+RILYZ.US,D,20251021,000000,11.28,11.3,10.89,10.89,14748,0
+RILYZ.US,D,20251022,000000,10.73,10.85,10.11,10.3641,37392,0
+RILYZ.US,D,20251023,000000,10.53,10.6,10.15,10.29,13764,0
+RILYZ.US,D,20251024,000000,10.33,10.6,10.32,10.6,13267,0
+RILYZ.US,D,20251027,000000,10.94,10.98,10.5,10.58,12196,0
+RILYZ.US,D,20251028,000000,10.6409,10.705,10.31,10.425,14279,0
+RILYZ.US,D,20251029,000000,10.3101,10.5,10.1501,10.41,15691,0
+RILYZ.US,D,20251030,000000,10.27,10.6,10.2,10.59,21391,0
+RILYZ.US,D,20251031,000000,11.13,11.13,10.15,10.23,86996,0
+RILYZ.US,D,20251103,000000,10.252,10.336,9.81,9.9,25796,0
+RILYZ.US,D,20251104,000000,9.79,9.98,9.27,9.62,22238,0
+RILYZ.US,D,20251105,000000,9.767,10.18,9.7001,10.16,16593,0
+RILYZ.US,D,20251106,000000,10.01,10.34,9.89,10.13,18342,0
+RILYZ.US,D,20251107,000000,10.2,10.4,10.1678,10.19,14643,0
+RILYZ.US,D,20251110,000000,10.35,10.44,10.02,10.12,41471,0
+RILYZ.US,D,20251111,000000,10.35,10.68,10.21,10.6099,28837,0
+RILYZ.US,D,20251112,000000,10.67,10.95,10.37,10.53,35833,0
+RILYZ.US,D,20251113,000000,10.5,10.88,10.05,10.35,157013,0
+RILYZ.US,D,20251114,000000,10.2,10.53,10.14,10.29,17159,0
+RILYZ.US,D,20251117,000000,10.1602,10.25,9.7,10,24225,0
+RILYZ.US,D,20251118,000000,9.89,10.21,9.89,10.0824,12155,0
+RILYZ.US,D,20251119,000000,10.002,10.25,9.62,9.72,58355,0
+RILYZ.US,D,20251120,000000,9.81,9.86,9.4,9.52,32077,0
+RILYZ.US,D,20251121,000000,9.44,9.64,9.2,9.64,13356,0
+RILYZ.US,D,20251124,000000,10,10,8.65,8.99,95605,0
+RILYZ.US,D,20251125,000000,8.99,9.48,8.99,9.37,34220,0
+RILYZ.US,D,20251126,000000,9.59,9.96,9.55,9.66,20040,0
+RILYZ.US,D,20251128,000000,9.66,9.99,9.66,9.98,3502,0
+RILYZ.US,D,20251201,000000,9.99,9.99,9.69,9.694,13526,0
+RILYZ.US,D,20251202,000000,9.6101,9.74,9.22,9.56,26294,0
+RILYZ.US,D,20251203,000000,9.55,9.6,9.25,9.55,15456,0
+RILYZ.US,D,20251204,000000,9.93,9.93,8.82,9.35,60692,0
+RILYZ.US,D,20251205,000000,9.18,9.94,9,9.72,43870,0
+RILYZ.US,D,20251208,000000,9.67,9.96,9.5,9.92,14848,0
+RILYZ.US,D,20251209,000000,9.71,10.25,9.65,9.65,40897,0
+RILYZ.US,D,20251210,000000,9.54,9.75,9.26,9.4,33231,0
+RILYZ.US,D,20251211,000000,9.788,9.788,9.2,9.52,86081,0
+RILYZ.US,D,20251212,000000,9.69,9.753,9.355,9.55,32283,0
+RILYZ.US,D,20251215,000000,9.46,9.7,9.13,9.46,43401,0
+RILYZ.US,D,20251216,000000,10.37,11.85,10.26,11.16,249669,0
+RILYZ.US,D,20251217,000000,11.26,11.4,10.82,11.02,138713,0
+RILYZ.US,D,20251218,000000,11.06,11.48,10.95,11.1,149060,0
+RILYZ.US,D,20251219,000000,11.16,12.2099,11.07,12.15,148761,0
+RILYZ.US,D,20251222,000000,12.29,12.47,11.8128,12.3,31327,0
+RILYZ.US,D,20251223,000000,12.15,12.62,12.15,12.36,71473,0
+RILYZ.US,D,20251224,000000,12.38,12.62,12.28,12.34,32629,0
+RILYZ.US,D,20251226,000000,12.34,12.34,11.8336,12.19,43863,0
+RILYZ.US,D,20251229,000000,12.22,12.29,11.31,11.98,92461,0
+RILYZ.US,D,20251230,000000,12,12.48,12,12.31,76368,0
+RILYZ.US,D,20251231,000000,12.22,12.48,11.8,12.3,77680,0
+RILYZ.US,D,20260102,000000,12.1457,12.258,11.81,12.02,19191,0
+RILYZ.US,D,20260105,000000,12.15,12.3,12.025,12.13,16705,0
+RILYZ.US,D,20260106,000000,12.11,12.95,12.11,12.49,49502,0
+RILYZ.US,D,20260107,000000,12.5,12.8799,12.5,12.75,38166,0
+RILYZ.US,D,20260108,000000,12.75,13.81,12.75,13.45,56018,0
+RILYZ.US,D,20260109,000000,13.53,14.88,13.53,14.61,133816,0
+RILYZ.US,D,20260112,000000,14.695,15.42,14.6,15.29,78494,0
+RILYZ.US,D,20260113,000000,15.4873,15.4873,14.76,15.08,54075,0
+RILYZ.US,D,20260114,000000,14.87,15.08,14.79,15.08,28409,0
+RILYZ.US,D,20260115,000000,16.74,17.79,16.35,16.48,324685,0
+RILYZ.US,D,20260116,000000,17,17,16.08,16.3,128586,0
+RILYZ.US,D,20260120,000000,15.91,16.6,15.82,15.88,51779,0
+RILYZ.US,D,20260121,000000,15.95,16.0656,15.83,15.96,59032,0
+RILYZ.US,D,20260122,000000,16.1,16.2,15.94,15.98,44250,0
+RILYZ.US,D,20260123,000000,15.7,16.1,15.7,16.1,76719,0
+RILYZ.US,D,20260126,000000,15.91,16.3,15.5001,15.7,46729,0
+RILYZ.US,D,20260127,000000,15.7,15.9999,15.52,15.7,50571,0
+RILYZ.US,D,20260128,000000,15.808,15.8499,15.65,15.75,40651,0
+RILYZ.US,D,20260129,000000,16,16.25,15.36,15.56,68836,0
+RILYZ.US,D,20260130,000000,15.75,15.9499,15.53,15.6,48793,0
+RILYZ.US,D,20260202,000000,15.81,16.1,15.78,15.94,56738,0
+RILYZ.US,D,20260203,000000,16.09,16.59,16,16.52,48864,0
+RILYZ.US,D,20260204,000000,16.32,16.59,15.9,16.24,32176,0
+RILYZ.US,D,20260205,000000,16.3,16.3,15.8,15.85,29190,0
+RILYZ.US,D,20260206,000000,15.95,16.11,15.62,15.6201,45097,0
+RILYZ.US,D,20260209,000000,15.74,16,15.57,15.98,18827,0
+RILYZ.US,D,20260210,000000,15.98,16.1,15.8,15.82,19940,0
+RILYZ.US,D,20260211,000000,15.99,16.23,15.7516,16,20185,0
+RILYZ.US,D,20260212,000000,16.04,16.04,15.6,15.72,23160,0
+RILYZ.US,D,20260213,000000,15.85,16.1,15.72,16.03,14987,0
+RILYZ.US,D,20260217,000000,16.06,16.09,15.7001,16,17323,0
+RILYZ.US,D,20260218,000000,16,16.53,16,16.45,16558,0
diff --git a/daily/us/nasdaq stocks/2/rntx.us.txt b/daily/us/nasdaq stocks/2/rntx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f8bd7029f3cbf4c0f23f753bcf589a968cbedd4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rntx.us.txt	
@@ -0,0 +1,2172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNTX.US,D,20170629,000000,275,280,207.4,216,108433.3,0
+RNTX.US,D,20170630,000000,215,229.6,214.6,223,12172.75,0
+RNTX.US,D,20170703,000000,239,253,230.2,250.01,12534,0
+RNTX.US,D,20170705,000000,250.6,256,240,246.2,10021.15,0
+RNTX.US,D,20170706,000000,246.6,266,241.75,266,6272.2,0
+RNTX.US,D,20170707,000000,269,286.334,267,276,7585.9,0
+RNTX.US,D,20170710,000000,275.4,284.7,265.4,269,4858.35,0
+RNTX.US,D,20170711,000000,272,273.6,264.2,273.6,2171,0
+RNTX.US,D,20170712,000000,272.6,274.5,264.2,268.6,1737.25,0
+RNTX.US,D,20170713,000000,268,269.8,264.2,268.6,1710.35,0
+RNTX.US,D,20170714,000000,269.6,271.8,250.576,271.8,2288.25,0
+RNTX.US,D,20170717,000000,272.8,274,253.4,259,4708.65,0
+RNTX.US,D,20170718,000000,251.2,267.2,250.396,260,2497.15,0
+RNTX.US,D,20170719,000000,260,261.6,254,260,2126.3,0
+RNTX.US,D,20170720,000000,260,263.4,250.974,258.4,1965.75,0
+RNTX.US,D,20170721,000000,255,260,252.4,255.6,1773.4,0
+RNTX.US,D,20170724,000000,260,264.6,250,252,9537.55,0
+RNTX.US,D,20170725,000000,252.4,262.6,252.4,260,2536.4,0
+RNTX.US,D,20170726,000000,264,264,252,258.2,3674.35,0
+RNTX.US,D,20170727,000000,258.4,275.2,256.2,262.2,2589,0
+RNTX.US,D,20170728,000000,264.6,264.794,256,260,953.2,0
+RNTX.US,D,20170731,000000,266,280,256,256,3877.85,0
+RNTX.US,D,20170801,000000,257.2,268.28,240.4,249.6,3581.8,0
+RNTX.US,D,20170802,000000,247.2,255.04,240,254.6,2456.45,0
+RNTX.US,D,20170803,000000,252.6,257.48,240,240,2754.95,0
+RNTX.US,D,20170804,000000,243.912,243.912,223.98,242.8,4273.7,0
+RNTX.US,D,20170807,000000,238.8,250,227.08,243.2,3171.2,0
+RNTX.US,D,20170808,000000,257.18,257.218,241,245.8,1284.9,0
+RNTX.US,D,20170809,000000,242.6,259.6,231.45,259.6,1314.65,0
+RNTX.US,D,20170810,000000,257.6,257.6,236.6,251.6,2348.25,0
+RNTX.US,D,20170811,000000,249.6,249.6,238.2,245,393.85,0
+RNTX.US,D,20170814,000000,244.6,255.522,242.452,251.2,438.8,0
+RNTX.US,D,20170815,000000,246.8,246.856,240.02,242.2,282.6,0
+RNTX.US,D,20170816,000000,244,246,240,244.2,1331.75,0
+RNTX.US,D,20170817,000000,242.2,247.1,236,237.8,1524.75,0
+RNTX.US,D,20170818,000000,235.6,257.6,230.346,244,1049.95,0
+RNTX.US,D,20170821,000000,244.4,246.8,233.8,240,1079.95,0
+RNTX.US,D,20170822,000000,239.6,244.9,228.764,243.8,692.95,0
+RNTX.US,D,20170823,000000,234.094,245.8,234.094,239.6,1768.45,0
+RNTX.US,D,20170824,000000,228.964,243,228.6,243,941.95,0
+RNTX.US,D,20170825,000000,238.6,246.88,228.4,228.4,1661.1,0
+RNTX.US,D,20170828,000000,228.4,249.79,228.4,240,779.2,0
+RNTX.US,D,20170829,000000,231.658,242.858,231.658,240,394,0
+RNTX.US,D,20170830,000000,229.2,246.4,226.734,240,974.5,0
+RNTX.US,D,20170831,000000,240,244.4,233.2,233.2,1792.9,0
+RNTX.US,D,20170901,000000,232.2,246.602,232.2,236,873.35,0
+RNTX.US,D,20170905,000000,243.6,254,237.412,243,3710.45,0
+RNTX.US,D,20170906,000000,245.2,260,245,256.4,6599.3,0
+RNTX.US,D,20170907,000000,258,282.994,256.6,278,13712.5,0
+RNTX.US,D,20170908,000000,279,293.128,275.4,281.6,4753.75,0
+RNTX.US,D,20170911,000000,278,290.728,241.6,247.6,3846.15,0
+RNTX.US,D,20170912,000000,249.8,270,249.8,268.4,2606.65,0
+RNTX.US,D,20170913,000000,264.4,268.2,235.6,236.6,5825.7,0
+RNTX.US,D,20170914,000000,236.6,253.6,222,232.8,4206.85,0
+RNTX.US,D,20170915,000000,230.8,254,228.4,228.4,21635.75,0
+RNTX.US,D,20170918,000000,228,242.6,226,231.8,4012.2,0
+RNTX.US,D,20170919,000000,234.4,239.2,230.8,235,1605.2,0
+RNTX.US,D,20170920,000000,236.8,245,235,242,1634.3,0
+RNTX.US,D,20170921,000000,237.078,244,236.6,242.4,1101.9,0
+RNTX.US,D,20170922,000000,241.4,264,241.2,255.8,2152,0
+RNTX.US,D,20170925,000000,248.122,256,236,237.8,1260.8,0
+RNTX.US,D,20170926,000000,236,243.5,236,241.8,908.6,0
+RNTX.US,D,20170927,000000,246.8,255.2,235.692,253.8,1007.75,0
+RNTX.US,D,20170928,000000,245.8,255.6,240.2,243.8,1640.85,0
+RNTX.US,D,20170929,000000,242.2,269.8,242.2,267.6,1874.2,0
+RNTX.US,D,20171002,000000,269,291,267.6,288.6,2421.9,0
+RNTX.US,D,20171003,000000,290,290,277.8,288.4,1713,0
+RNTX.US,D,20171004,000000,288.2,301.2,260,298.2,3816.05,0
+RNTX.US,D,20171005,000000,289.8,309.6,262.02,289.4,1995.75,0
+RNTX.US,D,20171006,000000,297.4,299.914,288,292.2,1083.8,0
+RNTX.US,D,20171009,000000,293.6,299.2,290.2,292.6,598.1,0
+RNTX.US,D,20171010,000000,293,297,283.788,296,708.3,0
+RNTX.US,D,20171011,000000,293.6,293.6,280.6,282.4,469.4,0
+RNTX.US,D,20171012,000000,283,290.4,283,290.2,380.55,0
+RNTX.US,D,20171013,000000,270.6,291.8,270.6,283.6,477.15,0
+RNTX.US,D,20171016,000000,283,287.1,273,281.4,980.65,0
+RNTX.US,D,20171017,000000,282.2,284,266.74,282,709.1,0
+RNTX.US,D,20171018,000000,278,285,278,283.4,478.95,0
+RNTX.US,D,20171019,000000,283,283,270.6,273.6,558.9,0
+RNTX.US,D,20171020,000000,274.8,274.8,264.8,271.6,512.55,0
+RNTX.US,D,20171023,000000,267.4,269.8,264.4,267.6,508.65,0
+RNTX.US,D,20171024,000000,272,272,263.2,264.8,505.55,0
+RNTX.US,D,20171025,000000,264.6,266.9,260.2,263.6,347.65,0
+RNTX.US,D,20171026,000000,265,265,260.2,264.4,393.05,0
+RNTX.US,D,20171027,000000,265,265,241.2,247.2,1570.7,0
+RNTX.US,D,20171030,000000,245,245,237.18,242.6,931.3,0
+RNTX.US,D,20171031,000000,247,247,239,240.8,747.3,0
+RNTX.US,D,20171101,000000,242,267,233.6,263.8,2106.05,0
+RNTX.US,D,20171102,000000,272.2,272.2,241.8,244.8,871.2,0
+RNTX.US,D,20171103,000000,247.2,257.4,240,253.4,1396.8,0
+RNTX.US,D,20171106,000000,255,256.8,250.8,253.2,357.9,0
+RNTX.US,D,20171107,000000,237.4,237.4,237.4,237.4,1563.4,0
+RNTX.US,D,20171108,000000,241.6,252.95,230,236,3195.95,0
+RNTX.US,D,20171109,000000,234.4,235.6,230,232.6,632.1,0
+RNTX.US,D,20171110,000000,259.2,259.2,191.6,231.2,969.35,0
+RNTX.US,D,20171113,000000,229.2,242.518,229.2,235.6,405.5,0
+RNTX.US,D,20171114,000000,233.2,237.2,228.8,233.2,575.65,0
+RNTX.US,D,20171115,000000,233,238.3,216.6,218.4,865.2,0
+RNTX.US,D,20171116,000000,217.2,233.8,216.4,226.2,540.9,0
+RNTX.US,D,20171117,000000,223.8,254,220.4,246,1218.3,0
+RNTX.US,D,20171120,000000,246,247,240.8,245.6,393.1,0
+RNTX.US,D,20171121,000000,245.6,245.6,230.8,240,665.65,0
+RNTX.US,D,20171122,000000,240,249.998,233.4,239.8,820.4,0
+RNTX.US,D,20171124,000000,242,247.6,230.2,238,1173.55,0
+RNTX.US,D,20171127,000000,238,241.6,212.6,212.6,1425.5,0
+RNTX.US,D,20171128,000000,221.9,229.4,218,225.4,1707.65,0
+RNTX.US,D,20171129,000000,227.6,230.6,221.6,225.8,558.35,0
+RNTX.US,D,20171130,000000,225,228.8,217.8,224.4,880.2,0
+RNTX.US,D,20171201,000000,218.04,224.6,215.6,220,957.25,0
+RNTX.US,D,20171204,000000,225,225,213,216,1047.8,0
+RNTX.US,D,20171205,000000,218.6,219.8,210,211,1359.85,0
+RNTX.US,D,20171206,000000,213.2,213.5,202,206.4,1365.6,0
+RNTX.US,D,20171207,000000,204.6,206.4,200,202,846.95,0
+RNTX.US,D,20171208,000000,202,207.6,200,202.2,1399.2,0
+RNTX.US,D,20171211,000000,203,207,200.2,203.2,1232.6,0
+RNTX.US,D,20171212,000000,203,208.3,192,197.4,1301.15,0
+RNTX.US,D,20171213,000000,190.588,195.6,190.588,194.8,967.55,0
+RNTX.US,D,20171214,000000,194,210.58,193.2,201.4,1696.75,0
+RNTX.US,D,20171215,000000,200.4,207,188,205.8,3992.95,0
+RNTX.US,D,20171218,000000,202.4,202.4,189.966,196.2,886.9,0
+RNTX.US,D,20171219,000000,185,204.6,185,202.6,621.15,0
+RNTX.US,D,20171220,000000,218,218,192,196.6,1259.7,0
+RNTX.US,D,20171221,000000,197,197,190.4,192.4,1490,0
+RNTX.US,D,20171222,000000,190.8,191.2,179,181,3185.3,0
+RNTX.US,D,20171226,000000,181.6,194.4,175.4,184.2,1974,0
+RNTX.US,D,20171227,000000,181.2,224.2,181.2,207.6,5993.45,0
+RNTX.US,D,20171228,000000,190.4,227,190.4,208.4,2797.1,0
+RNTX.US,D,20171229,000000,207,221.6,200.58,210.8,1425.85,0
+RNTX.US,D,20180102,000000,211.8,220,210,210.4,712.9,0
+RNTX.US,D,20180103,000000,212,219.8,212,212,686.8,0
+RNTX.US,D,20180104,000000,217.4,217.4,203.8,208.8,876.2,0
+RNTX.US,D,20180105,000000,208.4,212.6,203.2,207.8,574,0
+RNTX.US,D,20180108,000000,209.8,216.8,208.2,211.8,1118.1,0
+RNTX.US,D,20180109,000000,211,213.032,196,206.2,8142.6,0
+RNTX.US,D,20180110,000000,203.8,204.684,192,192,581.7,0
+RNTX.US,D,20180111,000000,194.6,200,193,194.2,875.6,0
+RNTX.US,D,20180112,000000,193.6,200,193,193.8,762.6,0
+RNTX.US,D,20180116,000000,196.8,199,184,187.8,3085.95,0
+RNTX.US,D,20180117,000000,189.6,194.648,189,192.4,257.9,0
+RNTX.US,D,20180118,000000,190.2,197.4,188,192.4,2053.25,0
+RNTX.US,D,20180119,000000,190.4,190.4,184,184.2,1834.85,0
+RNTX.US,D,20180122,000000,184.002,191.78,184,186.4,823.9,0
+RNTX.US,D,20180123,000000,188.026,191,184.8,187.6,796.15,0
+RNTX.US,D,20180124,000000,189.8,190.2,186.6,188.4,729.2,0
+RNTX.US,D,20180125,000000,187.2,192.6,184.8,188.6,1487.3,0
+RNTX.US,D,20180126,000000,190.8,197.6,188.71,194,310.8,0
+RNTX.US,D,20180129,000000,195.2,195.2,184.4,184.4,961.05,0
+RNTX.US,D,20180130,000000,190,191.274,184,185,590.35,0
+RNTX.US,D,20180131,000000,190.798,191.4,184.6,184.6,268.1,0
+RNTX.US,D,20180201,000000,185.4,189.658,184.6,185,937.8,0
+RNTX.US,D,20180202,000000,184.4,184.496,175,180,1710.9,0
+RNTX.US,D,20180205,000000,179.8,179.8,170,170,1038,0
+RNTX.US,D,20180206,000000,165.8,186.6,162,167.4,1866.7,0
+RNTX.US,D,20180207,000000,168,168.2,162.5,164.6,463.3,0
+RNTX.US,D,20180208,000000,164.4,167.486,154.6,154.6,652.15,0
+RNTX.US,D,20180209,000000,157.6,160.872,151.296,157.6,746.8,0
+RNTX.US,D,20180212,000000,158.8,161.38,147.514,151,2054.6,0
+RNTX.US,D,20180213,000000,155,167,155,166,670.2,0
+RNTX.US,D,20180214,000000,163.6,166.76,153.8,160.4,273.45,0
+RNTX.US,D,20180215,000000,162.2,166.79,158,162.6,191.55,0
+RNTX.US,D,20180216,000000,159,163.664,153.2,154,1189.15,0
+RNTX.US,D,20180220,000000,154.8,159.2,153,153.8,1124.15,0
+RNTX.US,D,20180221,000000,159.4,161,156.2,157.6,385.35,0
+RNTX.US,D,20180222,000000,159.8,163.74,155.8,159.6,1782.7,0
+RNTX.US,D,20180223,000000,160.6,171.6,160.6,168,1654.5,0
+RNTX.US,D,20180226,000000,168.2,175.38,165.8,169,1314.55,0
+RNTX.US,D,20180227,000000,172.474,174.2,165,168.8,1229.15,0
+RNTX.US,D,20180228,000000,170,174.496,160,164.2,1599.1,0
+RNTX.US,D,20180301,000000,161.2,174.8,161.2,171.4,944.95,0
+RNTX.US,D,20180302,000000,176.95,176.95,163.5,176,438.25,0
+RNTX.US,D,20180305,000000,176.6,181.98,176.4,178.8,992.55,0
+RNTX.US,D,20180306,000000,180.6,187.8,180.39,182.6,734.9,0
+RNTX.US,D,20180307,000000,184,184.8,182.22,183.4,300.1,0
+RNTX.US,D,20180308,000000,183,184.38,174.4,176,649.7,0
+RNTX.US,D,20180309,000000,179.58,180,178,179.6,444.05,0
+RNTX.US,D,20180312,000000,180,189.408,179,186.4,961.85,0
+RNTX.US,D,20180313,000000,187.6,187.6,178,180.8,1060.35,0
+RNTX.US,D,20180314,000000,181.8,185,178,180,588.6,0
+RNTX.US,D,20180315,000000,179.8,184.4,178,180.4,1171.85,0
+RNTX.US,D,20180316,000000,179,190,170,170,5780.05,0
+RNTX.US,D,20180319,000000,175.8,184.38,170.2,182.2,4110.25,0
+RNTX.US,D,20180320,000000,183.6,186.794,170.2,174.4,4444.15,0
+RNTX.US,D,20180321,000000,175.6,181.912,172.002,179,1186.1,0
+RNTX.US,D,20180322,000000,176.8,178.6,175.2,175.8,552.7,0
+RNTX.US,D,20180323,000000,175.4,183.598,171,172,1163.85,0
+RNTX.US,D,20180326,000000,176.6,177.2,154.4,161,1828.1,0
+RNTX.US,D,20180327,000000,154.068,161.6,150.6,153.2,664.9,0
+RNTX.US,D,20180328,000000,160.2,160.8,151,160.8,1102.8,0
+RNTX.US,D,20180329,000000,160.8,164.382,160.8,162.6,337.3,0
+RNTX.US,D,20180402,000000,158.484,161.6,155.4,155.4,817.6,0
+RNTX.US,D,20180403,000000,156,156,124.4,130.2,2462.3,0
+RNTX.US,D,20180404,000000,130.8,139.398,130.8,134.6,901.5,0
+RNTX.US,D,20180405,000000,135.8,141,132.4,134.6,880.35,0
+RNTX.US,D,20180406,000000,134,135.8,126.4,127.4,1682,0
+RNTX.US,D,20180409,000000,129.6,168.6,126.8,143.6,8551,0
+RNTX.US,D,20180410,000000,144.4,154.066,128.2,128.6,1665.75,0
+RNTX.US,D,20180411,000000,142.8,150,142.8,142.8,12622.2,0
+RNTX.US,D,20180412,000000,150,150,130,131.6,5745.6,0
+RNTX.US,D,20180413,000000,130.8,144,122.4,137.8,3018.15,0
+RNTX.US,D,20180416,000000,137.802,141.6,135,139.2,797.7,0
+RNTX.US,D,20180417,000000,139.6,141,138.6,139.8,858.75,0
+RNTX.US,D,20180418,000000,140.6,140.798,135.4,136,475.45,0
+RNTX.US,D,20180419,000000,135.892,141,116.4,120.2,13170.55,0
+RNTX.US,D,20180420,000000,122,127.8,116.2,116.8,5156.6,0
+RNTX.US,D,20180423,000000,117.8,121.2,116.4,120.8,914.05,0
+RNTX.US,D,20180424,000000,122.2,123.968,105,107.2,1905.3,0
+RNTX.US,D,20180425,000000,110,116.4,110,113.4,1485.55,0
+RNTX.US,D,20180426,000000,112.8,112.8,101.2,103.2,2836.6,0
+RNTX.US,D,20180427,000000,102.8,105.974,101.4,101.6,1270.75,0
+RNTX.US,D,20180430,000000,105.2,105.2,101.2,101.6,1028.45,0
+RNTX.US,D,20180501,000000,101.8,105.474,100.6,102,622.05,0
+RNTX.US,D,20180502,000000,105,105,101,102,902.3,0
+RNTX.US,D,20180503,000000,102.498,105,100.2,103.8,1140.75,0
+RNTX.US,D,20180504,000000,104,111.6,100.4,105,1023.15,0
+RNTX.US,D,20180507,000000,105.8,107.4,102.6,106.2,1150.7,0
+RNTX.US,D,20180508,000000,105.4,105.4,101.02,102.8,1053.95,0
+RNTX.US,D,20180509,000000,102.4,107.8,102.4,107.4,207.15,0
+RNTX.US,D,20180510,000000,106,114.8,106,110.4,750.9,0
+RNTX.US,D,20180511,000000,109.8,111.6,107.2,109,365.15,0
+RNTX.US,D,20180514,000000,110,112.6,106.6,109,576.45,0
+RNTX.US,D,20180515,000000,109.8,114.8,109.4,110,879.5,0
+RNTX.US,D,20180516,000000,110.2,112.198,106,107.8,1548.65,0
+RNTX.US,D,20180517,000000,107.2,110.584,103.6,104.8,1397.5,0
+RNTX.US,D,20180518,000000,105.8,106.194,101.6,103.8,1089.4,0
+RNTX.US,D,20180521,000000,103.042,108.862,100.2,102,1490.3,0
+RNTX.US,D,20180522,000000,102.2,105,102,103,859.4,0
+RNTX.US,D,20180523,000000,102,103.328,100.2,100.8,886,0
+RNTX.US,D,20180524,000000,100.2,101,98.02,99.6,2595.7,0
+RNTX.US,D,20180525,000000,98.6,103.8,98.6,103.6,602.65,0
+RNTX.US,D,20180529,000000,104,104,100,100.4,425.35,0
+RNTX.US,D,20180530,000000,100.2,105,100.2,104.6,1715.65,0
+RNTX.US,D,20180531,000000,103.6,104.592,102.4,103.2,491.65,0
+RNTX.US,D,20180601,000000,104.8,111.8,104.4,108.8,1581.15,0
+RNTX.US,D,20180604,000000,108,110,106.2,109,668.65,0
+RNTX.US,D,20180605,000000,112,114.164,108.4,110,1664.8,0
+RNTX.US,D,20180606,000000,110.4,113.8,110.4,111.2,1200.6,0
+RNTX.US,D,20180607,000000,111.8,111.8,107,108.2,1237.05,0
+RNTX.US,D,20180608,000000,107.416,108.6,107.2,107.2,1808.9,0
+RNTX.US,D,20180611,000000,108,109.6,107.2,107.6,1962.7,0
+RNTX.US,D,20180612,000000,108,108.7,101,101.6,3928.4,0
+RNTX.US,D,20180613,000000,103.4,105.78,102.6,104.6,680.95,0
+RNTX.US,D,20180614,000000,105,105.6,101.6,105.4,713.95,0
+RNTX.US,D,20180615,000000,104.6,107.4,103.8,107,1244.6,0
+RNTX.US,D,20180618,000000,107,107,104,105,846.65,0
+RNTX.US,D,20180619,000000,105.4,106,104.2,105,622.5,0
+RNTX.US,D,20180620,000000,106,107.2,104.4,105.6,987.15,0
+RNTX.US,D,20180621,000000,105,123,104.6,120.4,2892.95,0
+RNTX.US,D,20180622,000000,113.2,123.598,113.034,120.8,28287.7,0
+RNTX.US,D,20180625,000000,118,120,111.2,114.6,1347.95,0
+RNTX.US,D,20180626,000000,114.6,115,104,105.8,1241.6,0
+RNTX.US,D,20180627,000000,108,109.2,104,104,1295.2,0
+RNTX.US,D,20180628,000000,104.6,109.398,104.6,107.4,288.9,0
+RNTX.US,D,20180629,000000,108,109.6,105.2,108.4,717.6,0
+RNTX.US,D,20180702,000000,107.4,109.8,104.544,107,536,0
+RNTX.US,D,20180703,000000,107.8,109.4,104.6,109,390.75,0
+RNTX.US,D,20180705,000000,108.6,108.6,102.8,106.4,1092.25,0
+RNTX.US,D,20180706,000000,106.4,111.4,106.4,108,374.7,0
+RNTX.US,D,20180709,000000,109.2,110.632,106.4,108,3024.7,0
+RNTX.US,D,20180710,000000,108.8,108.8,102.2,102.2,962.85,0
+RNTX.US,D,20180711,000000,103,108.412,96.8,99.2,2023.4,0
+RNTX.US,D,20180712,000000,100.2,104.4,96.8,98.5,2000.7,0
+RNTX.US,D,20180713,000000,99,101,97,100.4,1472.4,0
+RNTX.US,D,20180716,000000,103.1,107.8,97,97,1380.75,0
+RNTX.US,D,20180717,000000,97.6,98.4,91.008,92.8,4931.5,0
+RNTX.US,D,20180718,000000,92.4,96.706,91.2,91.4,5069.25,0
+RNTX.US,D,20180719,000000,92.4,94,81.8,84.4,9248.55,0
+RNTX.US,D,20180720,000000,84.8,90.18,83.8,85.6,1459.35,0
+RNTX.US,D,20180723,000000,86.2,87.8,83.1,85,6525.4,0
+RNTX.US,D,20180724,000000,89.8,89.8,78.2,78.6,4717,0
+RNTX.US,D,20180725,000000,79.8,79.8,72,74,4169.55,0
+RNTX.US,D,20180726,000000,73.8,77.858,68.8,70.8,3779.35,0
+RNTX.US,D,20180727,000000,71.2,71.2,65.4,66,4167.95,0
+RNTX.US,D,20180730,000000,66.4,67.2,62.2,63.8,2380.9,0
+RNTX.US,D,20180731,000000,62.2,62.4,58.6,61.8,4044.55,0
+RNTX.US,D,20180801,000000,61.8,67.2,60.8,64.4,3862.35,0
+RNTX.US,D,20180802,000000,64.6,66.8,62.22,66.6,1694.1,0
+RNTX.US,D,20180803,000000,66.2,67.4,57.412,61.2,1585.3,0
+RNTX.US,D,20180806,000000,61.6,61.6,57.402,60,1791.5,0
+RNTX.US,D,20180807,000000,58.4,59.6,58.4,58.4,1196.3,0
+RNTX.US,D,20180808,000000,59,62.49,48.8,52,7578.75,0
+RNTX.US,D,20180809,000000,52.4,52.4,48.7,48.8,4327.95,0
+RNTX.US,D,20180810,000000,49.6,49.744,43.6,48.8,2994.8,0
+RNTX.US,D,20180813,000000,48.2,49.884,45,45,1831.15,0
+RNTX.US,D,20180814,000000,45.4,46.8,42.8,44.8,2323.9,0
+RNTX.US,D,20180815,000000,46.2,46.2,42,42.6,3337.7,0
+RNTX.US,D,20180816,000000,45.6,45.6,40,40.6,3515.5,0
+RNTX.US,D,20180817,000000,40.6,44.8,39.6,40,3366.75,0
+RNTX.US,D,20180820,000000,40.4,53.8,40.4,52,19344.35,0
+RNTX.US,D,20180821,000000,52.4,53.894,46,47.2,13725.6,0
+RNTX.US,D,20180822,000000,49.8,50,41.8,42,7880.55,0
+RNTX.US,D,20180823,000000,42.4,47.2,42.4,46.6,4784.8,0
+RNTX.US,D,20180824,000000,46.2,47.966,42.4,43,5937.35,0
+RNTX.US,D,20180827,000000,43.4,48.4,42.2,45,7368.05,0
+RNTX.US,D,20180828,000000,45,48.598,45,46.6,4107.5,0
+RNTX.US,D,20180829,000000,48,57.854,47,57.8,12227.6,0
+RNTX.US,D,20180830,000000,65.2,70,58.2,61.2,26979.4,0
+RNTX.US,D,20180831,000000,60,60.756,55,58.4,5335.05,0
+RNTX.US,D,20180904,000000,64,69.2,59,69.2,9283.7,0
+RNTX.US,D,20180905,000000,70,82,69.86,76.4,12118.15,0
+RNTX.US,D,20180906,000000,79.8,79.8,67.8,67.8,5231,0
+RNTX.US,D,20180907,000000,68,71.062,61.2,70.784,4821.1,0
+RNTX.US,D,20180910,000000,69.6,69.6,60,61.4,3105.3,0
+RNTX.US,D,20180911,000000,61.4,61.8,55.4,57,4095.8,0
+RNTX.US,D,20180912,000000,57.8,58.312,55.712,56.6,2491.05,0
+RNTX.US,D,20180913,000000,56.4,60,56.4,60,1920.85,0
+RNTX.US,D,20180914,000000,60,60,55.296,55.8,2304.45,0
+RNTX.US,D,20180917,000000,56.2,57.6,51.8,55.8,3829.25,0
+RNTX.US,D,20180918,000000,55.2,67,55.2,66.6,10223.35,0
+RNTX.US,D,20180919,000000,67.8,70.8,60,67.8,5769.8,0
+RNTX.US,D,20180920,000000,67.6,70.66,62.88,64,3996.25,0
+RNTX.US,D,20180921,000000,64,67.2,57.4,57.4,3406.55,0
+RNTX.US,D,20180924,000000,57.4,59.64,53.002,55,2982.5,0
+RNTX.US,D,20180925,000000,55.8,64.614,54.87,61,4519.85,0
+RNTX.US,D,20180926,000000,62,64.2,57.316,59.8,4614.25,0
+RNTX.US,D,20180927,000000,61.8,62.626,56,58,2616.1,0
+RNTX.US,D,20180928,000000,57.8,57.8,54.2,55,3011.6,0
+RNTX.US,D,20181001,000000,55.8,58.2,52.2,56,3655.65,0
+RNTX.US,D,20181002,000000,55.6,56.8,50,51.4,1638.3,0
+RNTX.US,D,20181003,000000,53.8,58.4,50.452,57.2,3014.5,0
+RNTX.US,D,20181004,000000,57,59.2,54.6,56.4,2863.05,0
+RNTX.US,D,20181005,000000,54,59,53.2,54,1709.8,0
+RNTX.US,D,20181008,000000,54.53,56,50.91,53.6,3416.85,0
+RNTX.US,D,20181009,000000,53.6,54.536,51.2,52,1057.7,0
+RNTX.US,D,20181010,000000,52,54,50,52,2046.45,0
+RNTX.US,D,20181011,000000,52,52,47.6,51,3630.45,0
+RNTX.US,D,20181012,000000,49.8,50.6,45,49.8,1629.05,0
+RNTX.US,D,20181015,000000,49.4,50.798,46,47.2,4879.2,0
+RNTX.US,D,20181016,000000,47.2,61.98,46.8,56,15055,0
+RNTX.US,D,20181017,000000,56,57.608,51.2,51.2,2376.65,0
+RNTX.US,D,20181018,000000,51.2,53.978,46.8,47.8,3071.25,0
+RNTX.US,D,20181019,000000,47.8,51.8,46,47,3931.75,0
+RNTX.US,D,20181022,000000,47.2,48.798,41.6,45,3300.6,0
+RNTX.US,D,20181023,000000,44.2,49.8,42.4,48.6,3290.2,0
+RNTX.US,D,20181024,000000,46.8,50.942,43,47.8,8660.7,0
+RNTX.US,D,20181025,000000,47.6,47.8,44.4,45.4,1439.8,0
+RNTX.US,D,20181026,000000,44.984,48,43,45.8,1651.75,0
+RNTX.US,D,20181029,000000,45.8,48,44.4,47.2,1111.5,0
+RNTX.US,D,20181030,000000,47,47.8,44.6,47,674.45,0
+RNTX.US,D,20181031,000000,46.4,47.2,42.9,47,714.15,0
+RNTX.US,D,20181101,000000,47,47,42,42,3095.85,0
+RNTX.US,D,20181102,000000,43.4,45,43,43,1336.75,0
+RNTX.US,D,20181105,000000,43.2,45,43,43.2,1587.6,0
+RNTX.US,D,20181106,000000,43.4,43.798,35,40.6,4053.1,0
+RNTX.US,D,20181107,000000,41,42.44,36.5,41,2454.5,0
+RNTX.US,D,20181108,000000,41,44,38.2,42.6,3732.75,0
+RNTX.US,D,20181109,000000,42,45.8,35.026,40,1576.9,0
+RNTX.US,D,20181112,000000,39.6,41.4,35.4,36.4,2458.65,0
+RNTX.US,D,20181113,000000,35.6,47.798,35.6,44,10605.85,0
+RNTX.US,D,20181114,000000,45.2,49.8,41,44.2,3054.35,0
+RNTX.US,D,20181115,000000,42.2,45,39,45,1461.25,0
+RNTX.US,D,20181116,000000,44,44,42.276,43.4,635.25,0
+RNTX.US,D,20181119,000000,42,44.6,42,44,412.3,0
+RNTX.US,D,20181120,000000,43.2,43.3,39.4,39.4,767.4,0
+RNTX.US,D,20181121,000000,40,40,38,39.6,951.6,0
+RNTX.US,D,20181123,000000,39.2,40,38,39.4,1347.5,0
+RNTX.US,D,20181126,000000,40,41.2,38,38.6,1258.55,0
+RNTX.US,D,20181127,000000,44,48.4,38.2,42.4,16239.8,0
+RNTX.US,D,20181128,000000,44,44,41.2,44,2261.6,0
+RNTX.US,D,20181129,000000,43.6,44.4,43.4,43.4,699.55,0
+RNTX.US,D,20181130,000000,43.8,45,43.4,43.4,1868.65,0
+RNTX.US,D,20181203,000000,42.8,45,42.4,44.6,2237.85,0
+RNTX.US,D,20181204,000000,44,44,40,41.2,2664.45,0
+RNTX.US,D,20181206,000000,39.2,43.9,38.15,41,3682.8,0
+RNTX.US,D,20181207,000000,40.6,41.798,36,39.4,5045.7,0
+RNTX.US,D,20181210,000000,39.4,41.8,39.4,40,626,0
+RNTX.US,D,20181211,000000,40.4,41.2,36,38.8,2084.25,0
+RNTX.US,D,20181212,000000,37.6,38.798,33.6,33.6,5216.6,0
+RNTX.US,D,20181213,000000,34.2,35.8,26,29.1,11662.5,0
+RNTX.US,D,20181214,000000,27,29.8,22.4,24,10577.6,0
+RNTX.US,D,20181217,000000,24.4,25.192,18.522,21.8,13683.55,0
+RNTX.US,D,20181218,000000,21.8,22,16.352,18.08,34307.2,0
+RNTX.US,D,20181219,000000,17.4,19.6,10.4,15.35,28775.3,0
+RNTX.US,D,20181220,000000,12.842,17.38,12.62,16.5,11207.5,0
+RNTX.US,D,20181221,000000,16.4,18.14,13.888,14.204,6584.3,0
+RNTX.US,D,20181224,000000,14.4,14.42,11.14,14.27,5084.1,0
+RNTX.US,D,20181226,000000,14.476,15.978,13.8,14.2,2218.65,0
+RNTX.US,D,20181227,000000,14.2,16,13.8,14.8,4321.5,0
+RNTX.US,D,20181228,000000,14.8,17.6,14.8,17.254,3187.25,0
+RNTX.US,D,20181231,000000,17,20.8,15.8,16.8,13875.05,0
+RNTX.US,D,20190102,000000,16.8,20.82,16,20.4,7031.05,0
+RNTX.US,D,20190103,000000,19.52,22.2,19.52,21.4,4579,0
+RNTX.US,D,20190104,000000,20.402,21.2,20.2,20.748,1888.45,0
+RNTX.US,D,20190107,000000,21.4,24,21.08,21.6,1971.65,0
+RNTX.US,D,20190108,000000,22,24.8,21.8,24.8,2318.9,0
+RNTX.US,D,20190109,000000,25,25,22.6,22.8,1967.65,0
+RNTX.US,D,20190110,000000,22.8,23.4,22.4,22.8,1288.25,0
+RNTX.US,D,20190111,000000,22.8,22.8,19,19.254,5513.4,0
+RNTX.US,D,20190114,000000,20,21.6,19.254,21.4,10354.25,0
+RNTX.US,D,20190115,000000,21.8,23.2,20.8,22.8,8530.2,0
+RNTX.US,D,20190116,000000,22.6,36.8,21.8,29.386,114503.45,0
+RNTX.US,D,20190117,000000,28.2,29.6,25,29.6,13869.7,0
+RNTX.US,D,20190118,000000,29.4,29.6,23.8,24.6,8007.3,0
+RNTX.US,D,20190122,000000,24.2,24.48,20.2,21.4,7681.65,0
+RNTX.US,D,20190123,000000,21,22.6,20.2,21.2,3490.9,0
+RNTX.US,D,20190124,000000,21,22.4,20.602,22,2115.55,0
+RNTX.US,D,20190125,000000,22.4,22.8,20.6,22.6,3354.35,0
+RNTX.US,D,20190128,000000,22.4,23.6,21.4,22,1423.45,0
+RNTX.US,D,20190129,000000,22.4,23,20.4,21.4,5998.85,0
+RNTX.US,D,20190130,000000,21.4,22.8,21,21.6,4044.65,0
+RNTX.US,D,20190131,000000,22.2,22.8,21.2,22,2058.2,0
+RNTX.US,D,20190201,000000,24,29.554,22.4,28.4,16210.5,0
+RNTX.US,D,20190204,000000,28.4,34.798,28,34.6,31409.05,0
+RNTX.US,D,20190205,000000,38.4,47,36.4,39.2,77123.45,0
+RNTX.US,D,20190206,000000,38,38.758,32,32.4,16084.35,0
+RNTX.US,D,20190207,000000,32.4,36.4,32.4,33.6,7330.75,0
+RNTX.US,D,20190208,000000,34,35.6,32.4,33.4,6830.3,0
+RNTX.US,D,20190211,000000,33.2,34,32.8,33.8,9319.65,0
+RNTX.US,D,20190212,000000,34,46,32.88,42.4,90604.7,0
+RNTX.US,D,20190213,000000,42.4,51,40.32,41.4,86719.95,0
+RNTX.US,D,20190214,000000,41.4,41.4,35.63,38.4,16904.55,0
+RNTX.US,D,20190215,000000,38.4,42,36.8,38.6,11281.85,0
+RNTX.US,D,20190219,000000,38.6,39.614,33.202,35.4,13251.7,0
+RNTX.US,D,20190220,000000,35,38,34.2,35.6,5927,0
+RNTX.US,D,20190221,000000,35.6,35.6,33.002,35.4,6141.7,0
+RNTX.US,D,20190222,000000,35.2,36,32.2,32.2,8873.05,0
+RNTX.US,D,20190225,000000,32.4,33.4,28.4,29,11835.6,0
+RNTX.US,D,20190226,000000,29.6,35.4,29.6,33.8,9241.2,0
+RNTX.US,D,20190227,000000,34.6,35.8,30.2,31.6,5115.15,0
+RNTX.US,D,20190228,000000,31.6,33.2,30.4,33.2,4136.05,0
+RNTX.US,D,20190301,000000,33.2,33.99,30.4,31.6,3617.8,0
+RNTX.US,D,20190304,000000,31.8,33.2,31,32.4,3399.65,0
+RNTX.US,D,20190305,000000,32.2,32.2,30.8,31,1285.15,0
+RNTX.US,D,20190306,000000,31.2,31.2,29.088,30,3620.95,0
+RNTX.US,D,20190307,000000,31.8,31.8,28.2,29.8,871,0
+RNTX.US,D,20190308,000000,29.6,30.914,28.148,29,1680.5,0
+RNTX.US,D,20190311,000000,29.4,30.982,27.2,28,6826.55,0
+RNTX.US,D,20190312,000000,29,44.398,29,42.4,69420.15,0
+RNTX.US,D,20190313,000000,41.6,52,37.2,40,139440.8,0
+RNTX.US,D,20190314,000000,37,39,36,38.4,15060.5,0
+RNTX.US,D,20190315,000000,38.6,41,37,38,10488.45,0
+RNTX.US,D,20190318,000000,39,42,39,41.6,14381.75,0
+RNTX.US,D,20190319,000000,41.6,45,40.2,44,15024.75,0
+RNTX.US,D,20190320,000000,44.2,46.2,40.2,41.8,17162.35,0
+RNTX.US,D,20190321,000000,42,42,36.104,38.6,9272.85,0
+RNTX.US,D,20190322,000000,38.6,39.404,37.2,38.8,3995.7,0
+RNTX.US,D,20190325,000000,38.8,39.45,36.4,37,2610.65,0
+RNTX.US,D,20190326,000000,37.4,41,37,37.45,3048.65,0
+RNTX.US,D,20190327,000000,37.788,38.4,33.054,35.8,5134.95,0
+RNTX.US,D,20190328,000000,34.6,39.6,34.6,37.6,2556.35,0
+RNTX.US,D,20190329,000000,37.8,39.2,35,39,26397.2,0
+RNTX.US,D,20190401,000000,40,41.4,36.2,36.6,12435.7,0
+RNTX.US,D,20190402,000000,38,38,34.6,36.4,7479.45,0
+RNTX.US,D,20190403,000000,36.4,37.818,34.204,35,3268.5,0
+RNTX.US,D,20190404,000000,36,36.4,34.186,35.6,2993.7,0
+RNTX.US,D,20190405,000000,37.8,37.8,35.214,35.6,3220.1,0
+RNTX.US,D,20190408,000000,35.6,36.2,34.4,35,2302.75,0
+RNTX.US,D,20190409,000000,35,35.998,32.6,34.6,5529.7,0
+RNTX.US,D,20190410,000000,34.6,37.4,33.998,34.6,3758,0
+RNTX.US,D,20190411,000000,34.4,35.198,33.2,34.6,2350.4,0
+RNTX.US,D,20190412,000000,34.8,35,32.2,33.6,4334.25,0
+RNTX.US,D,20190415,000000,34,36,33.166,35,4442.1,0
+RNTX.US,D,20190416,000000,34.8,36,33.2,34.4,2131.7,0
+RNTX.US,D,20190417,000000,34.8,35,34,34.628,918.75,0
+RNTX.US,D,20190418,000000,34.4,34.4,33.6,34.2,1529.9,0
+RNTX.US,D,20190422,000000,34.8,35,33.6,33.6,2541.4,0
+RNTX.US,D,20190423,000000,33.8,34.8,33.066,34.5,3473.6,0
+RNTX.US,D,20190424,000000,34.65,35.622,34,34.8,3377.3,0
+RNTX.US,D,20190425,000000,35.4,35.4,33,34.2,1808.25,0
+RNTX.US,D,20190426,000000,34,35,33,33.4,1759.8,0
+RNTX.US,D,20190429,000000,33.8,35.8,33.8,35.6,3117.35,0
+RNTX.US,D,20190430,000000,35.2,36,34,34.4,1001.95,0
+RNTX.US,D,20190501,000000,34.6,35.4,34.202,34.6,638.4,0
+RNTX.US,D,20190502,000000,35.2,35.4,33.2,35,6559.3,0
+RNTX.US,D,20190503,000000,35,36,33.6,33.602,4400,0
+RNTX.US,D,20190506,000000,33.6,34.8,33,33,4773.8,0
+RNTX.US,D,20190507,000000,33.2,33.454,30.202,30.8,5525.85,0
+RNTX.US,D,20190508,000000,30.6,31.6,29.6,31.48,3267.75,0
+RNTX.US,D,20190509,000000,31.4,31.8,28.202,28.6,4575.05,0
+RNTX.US,D,20190510,000000,28.6,31.252,28.6,29.8,925.45,0
+RNTX.US,D,20190513,000000,29.8,30.468,27.2,27.664,3732.9,0
+RNTX.US,D,20190514,000000,27.6,29,27.2,27.6,2194.8,0
+RNTX.US,D,20190515,000000,28,28,24.402,25.8,4736.35,0
+RNTX.US,D,20190516,000000,26,28.6,25,26.6,13824.15,0
+RNTX.US,D,20190517,000000,25.8,26.598,24.6,24.8,2590.85,0
+RNTX.US,D,20190520,000000,24.532,24.532,20.8,21.4,12022.15,0
+RNTX.US,D,20190521,000000,21.8,23.92,21.4,23,6262.75,0
+RNTX.US,D,20190522,000000,23.012,24,21.4,21.4,6517.3,0
+RNTX.US,D,20190523,000000,21.6,21.6,19.6,20.4,14592.15,0
+RNTX.US,D,20190524,000000,20.2,21.5,19.4,21.2,5362.75,0
+RNTX.US,D,20190528,000000,21.2,22,19.482,20.4,5984.9,0
+RNTX.US,D,20190529,000000,19.5,21,19.5,20,5183,0
+RNTX.US,D,20190530,000000,20.2,21,18.322,19.984,7427.1,0
+RNTX.US,D,20190531,000000,19.4,20.38,19.2,20,3916.75,0
+RNTX.US,D,20190603,000000,19.2,20.312,18.4,19.8,7507.85,0
+RNTX.US,D,20190604,000000,19.82,22,19,20,77578.55,0
+RNTX.US,D,20190605,000000,20.6,20.6,17.296,18.398,26319.6,0
+RNTX.US,D,20190606,000000,18.94,19,18.1,18.336,2343.9,0
+RNTX.US,D,20190607,000000,18.2,19,16.002,17.742,7978.1,0
+RNTX.US,D,20190610,000000,18,19.2,17.5,18.8,3302.05,0
+RNTX.US,D,20190611,000000,18.8,18.8,18.202,18.23,802.3,0
+RNTX.US,D,20190612,000000,17.5,18,17.4,17.794,1550.35,0
+RNTX.US,D,20190613,000000,17.5,18.224,17.3,17.6,2320.05,0
+RNTX.US,D,20190614,000000,17.6,18.2,16.8,17.3,2658.15,0
+RNTX.US,D,20190617,000000,17,18,17,17.8,2334.4,0
+RNTX.US,D,20190618,000000,18,18.8,17,18,2285.3,0
+RNTX.US,D,20190619,000000,18,18.8,17.2,17.2,2965.2,0
+RNTX.US,D,20190620,000000,17.6,18,16.702,16.8,5401.25,0
+RNTX.US,D,20190621,000000,17,17.3,15.334,16.4,5013,0
+RNTX.US,D,20190624,000000,16.4,17,15.48,15.672,5210.2,0
+RNTX.US,D,20190625,000000,16,16.4,15,15.2,7784.45,0
+RNTX.US,D,20190626,000000,15.6,16,15,15.2,6108.4,0
+RNTX.US,D,20190627,000000,16.596,17.748,12.8,14.4,129688.3,0
+RNTX.US,D,20190628,000000,14.49,14.492,12.1,14.4,21471.45,0
+RNTX.US,D,20190701,000000,14.98,14.98,13,13.708,7017.55,0
+RNTX.US,D,20190702,000000,13.198,13.846,12.6,13.846,8049.15,0
+RNTX.US,D,20190703,000000,13.9,13.91,13.2,13.8,1611.3,0
+RNTX.US,D,20190705,000000,14.046,14.394,13.204,14,12632.15,0
+RNTX.US,D,20190708,000000,14.394,16.6,13.64,14,36215.35,0
+RNTX.US,D,20190709,000000,14.18,14.2,13.2,13.6,9919.1,0
+RNTX.US,D,20190710,000000,13.76,14,12.22,13,11829.1,0
+RNTX.US,D,20190711,000000,13.4,13.738,12.428,13,47953.85,0
+RNTX.US,D,20190712,000000,13.174,14,12.6,12.924,18949.15,0
+RNTX.US,D,20190715,000000,13.2,13.3,10.444,12,23534.55,0
+RNTX.US,D,20190716,000000,11.4,12,11,11.4,12223.6,0
+RNTX.US,D,20190717,000000,11,11.86,11,11,7618.15,0
+RNTX.US,D,20190718,000000,11,11.76,10.4,10.45,14006.65,0
+RNTX.US,D,20190719,000000,10.534,11.398,10.146,10.83,59681.65,0
+RNTX.US,D,20190722,000000,10.954,11.5,8.9,10.138,30157.05,0
+RNTX.US,D,20190723,000000,10,11.206,9.802,10,14139.7,0
+RNTX.US,D,20190724,000000,10.2,10.2,9.1016,9.998,10027.2,0
+RNTX.US,D,20190725,000000,9.998,10,9.6,9.802,6315.95,0
+RNTX.US,D,20190726,000000,9.8,10.002,9.602,9.702,18111.75,0
+RNTX.US,D,20190729,000000,9.602,11.04,9.602,10.766,13407.4,0
+RNTX.US,D,20190730,000000,10.2,10.9,10,10.2,9744.65,0
+RNTX.US,D,20190731,000000,10.2,10.778,10,10.006,5331.1,0
+RNTX.US,D,20190801,000000,10.05,12,10.05,11.42,39775.2,0
+RNTX.US,D,20190802,000000,11.6,11.6,10.646,11.056,6450.35,0
+RNTX.US,D,20190805,000000,11.056,11.056,10.572,10.656,9782.35,0
+RNTX.US,D,20190806,000000,10.8,11.056,10.402,10.792,7348.05,0
+RNTX.US,D,20190807,000000,10.4,11.056,10,10.2,11596,0
+RNTX.US,D,20190808,000000,10.2,11.056,10.2,10.2,5263.45,0
+RNTX.US,D,20190809,000000,10.4,10.656,10.128,10.442,3962.15,0
+RNTX.US,D,20190812,000000,11,13,10.5,11.986,31074.05,0
+RNTX.US,D,20190813,000000,12.2,12.96,12.196,12.2,15694.5,0
+RNTX.US,D,20190814,000000,12.2,12.2,11.538,11.934,6643.3,0
+RNTX.US,D,20190815,000000,12.434,12.6,11.574,11.62,9842,0
+RNTX.US,D,20190816,000000,12.4,12.6,11.42,11.8,12037.75,0
+RNTX.US,D,20190819,000000,12,13.8,11.9,13.5706,20454.95,0
+RNTX.US,D,20190820,000000,13.38,14.4,13.244,14.4,15675.95,0
+RNTX.US,D,20190821,000000,14.6,15.498,14.4,15.376,23682.9,0
+RNTX.US,D,20190822,000000,15.6,16.4,13.724,13.966,25817.65,0
+RNTX.US,D,20190823,000000,14.184,15,13.2,14.6,12078.9,0
+RNTX.US,D,20190826,000000,14.716,16.028,14.716,16.028,28787.1,0
+RNTX.US,D,20190827,000000,16.04,16.6,15.6,15.902,38303.1,0
+RNTX.US,D,20190828,000000,15.8,16.6,15.2,15.82,22878.85,0
+RNTX.US,D,20190829,000000,16.13,16.2,14,15.89,18969.75,0
+RNTX.US,D,20190830,000000,15.8,15.8,14,14.598,10157.35,0
+RNTX.US,D,20190903,000000,14.602,15,13.6,13.9022,8258.85,0
+RNTX.US,D,20190904,000000,13.76,15,13.3146,14.998,12315.1,0
+RNTX.US,D,20190905,000000,14.9,15.6,14.044,15.5298,9044.65,0
+RNTX.US,D,20190906,000000,15,16.798,15,16.4,13236.8,0
+RNTX.US,D,20190909,000000,16.8,16.8452,15.4,16.032,9519.4,0
+RNTX.US,D,20190910,000000,16.06,16.8,16,16.1,11419.6,0
+RNTX.US,D,20190911,000000,16.228,17.576,16,17,18895.4,0
+RNTX.US,D,20190912,000000,17,21,17,19.298,74302.1,0
+RNTX.US,D,20190913,000000,19.298,20.2,18.6,19.198,18146.35,0
+RNTX.US,D,20190916,000000,19,19.8,17.068,19.576,18726.9,0
+RNTX.US,D,20190917,000000,20.6,21,19.402,20.8,26523.85,0
+RNTX.US,D,20190918,000000,20.8,20.8,18.4,19,19478.1,0
+RNTX.US,D,20190919,000000,19.036,19.564,18.4,18.46,12649,0
+RNTX.US,D,20190920,000000,20.4,20.4,17.402,17.882,17611.45,0
+RNTX.US,D,20190923,000000,18.7,19.24,18,18.642,7529.55,0
+RNTX.US,D,20190924,000000,18.698,18.698,16,16.308,16701.45,0
+RNTX.US,D,20190925,000000,16.4,17.22,12.8,16.2,30014.15,0
+RNTX.US,D,20190926,000000,16.036,17.996,15.004,17.452,8227.8,0
+RNTX.US,D,20190927,000000,17.4,17.454,15.606,16.556,14375.3,0
+RNTX.US,D,20190930,000000,16.932,17,13.01,13.402,34629.6,0
+RNTX.US,D,20191001,000000,13.768,13.938,9.91,9.91,32814.85,0
+RNTX.US,D,20191002,000000,12,12,9.6,9.8,20462.85,0
+RNTX.US,D,20191003,000000,9.85,10.602,9.002,9.822,17276.5,0
+RNTX.US,D,20191004,000000,9.836,10.78,9.8,9.916,30892.4,0
+RNTX.US,D,20191007,000000,9.8,10.14,9,9.414,31716.35,0
+RNTX.US,D,20191008,000000,9.2,9.5,9,9.14,15813.8,0
+RNTX.US,D,20191009,000000,9.204,9.42,9.004,9.398,7915.75,0
+RNTX.US,D,20191010,000000,9.3,9.5,8.8,8.9,10783.1,0
+RNTX.US,D,20191011,000000,9,9.196,8.52,8.66,17225.4,0
+RNTX.US,D,20191014,000000,8.52,8.88,8.404,8.6,12318.45,0
+RNTX.US,D,20191015,000000,8.8,9.4,8.4,8.77982,88569.45,0
+RNTX.US,D,20191016,000000,10.4,10.4,8.24,8.902,204729.7,0
+RNTX.US,D,20191017,000000,8.826,8.902,8.1,8.27328,42921.55,0
+RNTX.US,D,20191018,000000,8.274,8.5,8.002,8.38,26506.1,0
+RNTX.US,D,20191021,000000,8.5,8.78,8.026,8.2,24778.45,0
+RNTX.US,D,20191022,000000,8,9.4,8,9.04,79952.8,0
+RNTX.US,D,20191023,000000,9.166,9.6,9.06,9.096,38203,0
+RNTX.US,D,20191024,000000,9.55,9.55,8.8,8.968,14224.9,0
+RNTX.US,D,20191025,000000,8.944,9.20202,8.6,9.084,12656.45,0
+RNTX.US,D,20191028,000000,9.406,9.6,8.836,9.35,15938.7,0
+RNTX.US,D,20191029,000000,9.602,9.998,8.604,9.2,32295.9,0
+RNTX.US,D,20191030,000000,8.876,9.466,8.4,8.936,15790,0
+RNTX.US,D,20191031,000000,9.382,9.382,8.6,8.798,6104.4,0
+RNTX.US,D,20191101,000000,9.18,9.6,8.62,9.386,11695.8,0
+RNTX.US,D,20191104,000000,9.6,13.8,9.1,12.2,92581.65,0
+RNTX.US,D,20191105,000000,12.146,12.64,10.8,11.284,37707.3,0
+RNTX.US,D,20191106,000000,11.2,11.4,10,11.268,22860.3,0
+RNTX.US,D,20191107,000000,10.044,11.2,10.04,10.4,11523.1,0
+RNTX.US,D,20191108,000000,10.6,11.48,10.25,11.302,15667.9,0
+RNTX.US,D,20191111,000000,10.252,11.8,10.2,10.304,15004,0
+RNTX.US,D,20191112,000000,10.418,11.4,10.4,10.682,9415.55,0
+RNTX.US,D,20191113,000000,10.6,10.996,10,10,13871.25,0
+RNTX.US,D,20191114,000000,10.2,10.66,10.2,10.202,7943.1,0
+RNTX.US,D,20191115,000000,10.4,10.84,10,10.022,17038.35,0
+RNTX.US,D,20191118,000000,10.1,10.251,8.006,8.55,49729.65,0
+RNTX.US,D,20191119,000000,8.55,9.2,8.55,8.562,10910.95,0
+RNTX.US,D,20191120,000000,9,9.054,8,8.332,20339.8,0
+RNTX.US,D,20191121,000000,8.4,9.88,8.4,9,10555.05,0
+RNTX.US,D,20191122,000000,9.032,10.4,8.804,9.4,17246.65,0
+RNTX.US,D,20191125,000000,9.676,10.2,9.402,10.1,11539.2,0
+RNTX.US,D,20191126,000000,10.1,10.3,9.163,9.398,7484.35,0
+RNTX.US,D,20191127,000000,9.082,9.8,8.7,9.242,11340.65,0
+RNTX.US,D,20191129,000000,9,9.898,8.848,9.602,6861.45,0
+RNTX.US,D,20191202,000000,9.6,11,9.22,10,24845.75,0
+RNTX.US,D,20191203,000000,9.98,9.98,9.408,9.59,10982.65,0
+RNTX.US,D,20191204,000000,9.4,9.58,9,9.158,11226.9,0
+RNTX.US,D,20191205,000000,9.14,9.996,9,9.59,15730.8,0
+RNTX.US,D,20191206,000000,10,10,9.706,9.914,5606.7,0
+RNTX.US,D,20191209,000000,10,10.2,9.6,9.604,6825.05,0
+RNTX.US,D,20191210,000000,10.4,10.4,9.934,10.2,6193.8,0
+RNTX.US,D,20191211,000000,10.398,10.4,10,10.152,5957.25,0
+RNTX.US,D,20191212,000000,10.2,10.378,9.65,9.998,7522.85,0
+RNTX.US,D,20191213,000000,9.65,9.988,9.6,9.852,4994.3,0
+RNTX.US,D,20191216,000000,9.8,10.35,9.8,10.346,11781.1,0
+RNTX.US,D,20191217,000000,9.998,10.35,9.6,9.8,6753.5,0
+RNTX.US,D,20191218,000000,9.8,11,9.4,10.6,28573.5,0
+RNTX.US,D,20191219,000000,11.4,11.6,10.25,11.3,23149.2,0
+RNTX.US,D,20191220,000000,11.174,13,11,12.552,29622.4,0
+RNTX.US,D,20191223,000000,12.384,13.598,11.602,12.112,19585.6,0
+RNTX.US,D,20191224,000000,12.2,12.81,11,11.56,9520.6,0
+RNTX.US,D,20191226,000000,11.4,12.4,11.4,12.058,9163.9,0
+RNTX.US,D,20191227,000000,12.6,12.6,11.4,12.4,12157,0
+RNTX.US,D,20191230,000000,12.514,13.45,11.1,11.6,24272.95,0
+RNTX.US,D,20191231,000000,11.6,11.9,11,11.46,18578.25,0
+RNTX.US,D,20200102,000000,11.6,12,11.174,11.902,13733.95,0
+RNTX.US,D,20200103,000000,11.6,12.8,11.3218,12.102,10374.35,0
+RNTX.US,D,20200106,000000,12.8,13.4,12.2,12.974,26684.55,0
+RNTX.US,D,20200107,000000,12.758,13.2,12.22,13,6022.15,0
+RNTX.US,D,20200108,000000,12.462,13.138,11.514,12.102,13321.55,0
+RNTX.US,D,20200109,000000,12.378,13.2,12,13.122,13459.75,0
+RNTX.US,D,20200110,000000,13.2,16.662,11.4,16.398,89686.4,0
+RNTX.US,D,20200113,000000,15.878,16,15,15.558,23087.5,0
+RNTX.US,D,20200114,000000,15.4,16.34,15.2,16.104,16946.75,0
+RNTX.US,D,20200115,000000,16.8,17.4,15.78,16.39,33638.75,0
+RNTX.US,D,20200116,000000,16.38,16.4,15.6,15.95,12032.55,0
+RNTX.US,D,20200117,000000,15.8,16.396,15.8,16.1,5201.3,0
+RNTX.US,D,20200121,000000,15.986,16.3,15.248,16.04,24696.2,0
+RNTX.US,D,20200122,000000,15.822,16.6,15.8,16.062,14470.8,0
+RNTX.US,D,20200123,000000,15.6,15.986,15.35,15.722,8158.2,0
+RNTX.US,D,20200124,000000,15.728,16.6,14.758,15.284,13226.8,0
+RNTX.US,D,20200127,000000,14.566,15.146,13.7,14.4,7710.7,0
+RNTX.US,D,20200128,000000,14.835,15,14.4,14.594,4816.3,0
+RNTX.US,D,20200129,000000,14.966,14.966,14.4,14.404,6912.5,0
+RNTX.US,D,20200130,000000,14.6,14.672,12.27,14.302,17475.1,0
+RNTX.US,D,20200131,000000,14.3,14.3,13,13.564,9720.25,0
+RNTX.US,D,20200203,000000,13.308,14.098,13,13.614,6046.9,0
+RNTX.US,D,20200204,000000,13.8,14.17,13.058,13.264,6515.9,0
+RNTX.US,D,20200205,000000,13,15.2,12.4,14.604,24144.25,0
+RNTX.US,D,20200206,000000,14.678,14.996,14.5722,14.628,4451.95,0
+RNTX.US,D,20200207,000000,14.6,14.9,14.26,14.826,6217.9,0
+RNTX.US,D,20200210,000000,14.87,14.87,14.024,14.352,2289.65,0
+RNTX.US,D,20200211,000000,14.2,14.235,13.2,13.6022,25081.15,0
+RNTX.US,D,20200212,000000,13.618,14.352,13.4,13.882,6744.2,0
+RNTX.US,D,20200213,000000,13.946,14.2,13.642,14.2,8258.9,0
+RNTX.US,D,20200214,000000,14.364,14.4,13.2,14.2,6475.95,0
+RNTX.US,D,20200218,000000,13.4,14.56,13.4,13.7,18735.7,0
+RNTX.US,D,20200219,000000,13.6,14.198,13.6,14,7704.9,0
+RNTX.US,D,20200220,000000,14.4,14.4,13.9,14.204,8522.55,0
+RNTX.US,D,20200221,000000,14.044,14.7,14.002,14.35,7093.2,0
+RNTX.US,D,20200224,000000,13.8,14.6,13.62,14.06,5717.05,0
+RNTX.US,D,20200225,000000,13.6,14.4,12.06,12.592,20272.2,0
+RNTX.US,D,20200226,000000,13.4,14,11,11.8,15717.7,0
+RNTX.US,D,20200227,000000,11.4,11.4,10.4,10.98,10715.1,0
+RNTX.US,D,20200228,000000,11,11.998,11,11.694,8382.2,0
+RNTX.US,D,20200302,000000,12.074,12.2,11,12.004,9456.35,0
+RNTX.US,D,20200303,000000,11.88,12.1,11.6,11.7548,2572,0
+RNTX.US,D,20200304,000000,11.8,12.694,11.602,11.7,5287.05,0
+RNTX.US,D,20200305,000000,11.66,12.95,11,11.627,7037.8,0
+RNTX.US,D,20200306,000000,11.466,11.97,10.8,11.2,7254.8,0
+RNTX.US,D,20200309,000000,11.4,11.4,9.442,9.88,10784.15,0
+RNTX.US,D,20200310,000000,10.098,10.444,9.4,9.402,4881.15,0
+RNTX.US,D,20200311,000000,9.718,9.718,7.638,8.026,8625.15,0
+RNTX.US,D,20200312,000000,8,8,5,7.1,13589,0
+RNTX.US,D,20200313,000000,7,7.85086,5.8,6.204,16819.15,0
+RNTX.US,D,20200316,000000,6,6.2,5.4,5.808,8244.4,0
+RNTX.US,D,20200317,000000,7.898,7.898,5.802,6.6,5721,0
+RNTX.US,D,20200318,000000,8.48,8.48,5.76,6.434,7873.7,0
+RNTX.US,D,20200319,000000,6.128,7.8,5.802,7.404,4263.2,0
+RNTX.US,D,20200320,000000,8,8.2,7.2,7.27498,6002.25,0
+RNTX.US,D,20200323,000000,6.6,7.9,6,6.396,10674.45,0
+RNTX.US,D,20200324,000000,6.68,7.28,6.68,6.882,3490.55,0
+RNTX.US,D,20200325,000000,7,8,7,7.622,4238.75,0
+RNTX.US,D,20200326,000000,8,8,6.58,7.6,6346.25,0
+RNTX.US,D,20200327,000000,7.6,7.9,6.444,7.218,3378.65,0
+RNTX.US,D,20200330,000000,7.218,7.66,7.218,7.426,3145.4,0
+RNTX.US,D,20200331,000000,7.51,7.512,6.2,6.64,18200.9,0
+RNTX.US,D,20200401,000000,6.886,7,6.2,6.4,6371,0
+RNTX.US,D,20200402,000000,6.53,7.316,6,6.308,17893.95,0
+RNTX.US,D,20200403,000000,7.594,7.594,6.02,6.26602,15995.9,0
+RNTX.US,D,20200406,000000,6.782,7.5,6.402,7.086,18592,0
+RNTX.US,D,20200407,000000,7.556,7.598,6.3,6.3,15039.85,0
+RNTX.US,D,20200408,000000,6.884,8.94,6.618,7.6,13988.1,0
+RNTX.US,D,20200409,000000,9.4,9.598,8,8.556,32280.75,0
+RNTX.US,D,20200413,000000,9.4,12.8,9.04,11.96,75434.3,0
+RNTX.US,D,20200414,000000,13.78,15,12.2,12.75,81606.8,0
+RNTX.US,D,20200415,000000,12.8,14.2,10.202,12.572,62885.5,0
+RNTX.US,D,20200416,000000,10.8,12.6,10.4,10.87,23516.8,0
+RNTX.US,D,20200417,000000,12,12,10.4,10.892,19190.7,0
+RNTX.US,D,20200420,000000,10.6,11.4,10.006,10.9,19814.45,0
+RNTX.US,D,20200421,000000,11.202,11.24,9.7002,10.2,16376.05,0
+RNTX.US,D,20200422,000000,10.6,10.99,10.006,10.594,16932.55,0
+RNTX.US,D,20200423,000000,11,11,10.4,10.8,18144.25,0
+RNTX.US,D,20200424,000000,11,11,10.5,10.66,15694.45,0
+RNTX.US,D,20200427,000000,11.202,11.71,10.66,11.2,43863.05,0
+RNTX.US,D,20200428,000000,11.6,11.68,11.2,11.4,24820.4,0
+RNTX.US,D,20200429,000000,11.6,11.8,10.6,11.07,21089.3,0
+RNTX.US,D,20200430,000000,11.49,11.518,10.5,10.916,12616.7,0
+RNTX.US,D,20200501,000000,10.68,10.74,9.936,9.974,25057.45,0
+RNTX.US,D,20200504,000000,9.4,10,9.2,9.9,20401.2,0
+RNTX.US,D,20200505,000000,10.8,10.8,10,10.4,18276.45,0
+RNTX.US,D,20200506,000000,10.6,10.6,9.202,9.996,15699.65,0
+RNTX.US,D,20200507,000000,10.4,10.402,9.7,10.2,8977.3,0
+RNTX.US,D,20200508,000000,10.2,10.54,9.702,10.536,12510.3,0
+RNTX.US,D,20200511,000000,10,11.998,9.8,11.254,28632.5,0
+RNTX.US,D,20200512,000000,11.8,15.6,11.8,14.04,128485.1,0
+RNTX.US,D,20200513,000000,15.1,15.5,11,13.472,71673.25,0
+RNTX.US,D,20200514,000000,14,14.6,12.94,14,26845.3,0
+RNTX.US,D,20200515,000000,15,15,13,13.56,29183.5,0
+RNTX.US,D,20200518,000000,13.6,14.6,13,13.54,29051,0
+RNTX.US,D,20200519,000000,13.6,13.98,12.8,13.4,17666.65,0
+RNTX.US,D,20200520,000000,13,13.8,13,13.8,16707.2,0
+RNTX.US,D,20200521,000000,14.2,15.48,14,15.002,29998,0
+RNTX.US,D,20200522,000000,15,18.4,13.672,16.6,64562.25,0
+RNTX.US,D,20200526,000000,17.2,19.8,16.8,18.27,50364.65,0
+RNTX.US,D,20200527,000000,19.2,19.8,18,19.35,49054,0
+RNTX.US,D,20200528,000000,20.2,29.2,19.996,26.4,191889.4,0
+RNTX.US,D,20200529,000000,28.4,32.6,28.4,32.4,144488.15,0
+RNTX.US,D,20200601,000000,34.4,39.8,27.6,29.4,306546.6,0
+RNTX.US,D,20200602,000000,29,29,22.6,23.2,151503.15,0
+RNTX.US,D,20200603,000000,26.8,28.8,24.2,26.2,104316.35,0
+RNTX.US,D,20200604,000000,22,22.4,20.6,22.2,185617.2,0
+RNTX.US,D,20200605,000000,22,23.8,22,23.8,95928.65,0
+RNTX.US,D,20200608,000000,24.4,24.8,22.8,23.6,64328.25,0
+RNTX.US,D,20200609,000000,22.8,23.2,22,22.6,48788.6,0
+RNTX.US,D,20200610,000000,24,27.6,23.78,25,160160.5,0
+RNTX.US,D,20200611,000000,24.8,26,22,23.6,66684.8,0
+RNTX.US,D,20200612,000000,23.6,25,22,23.2,46964.15,0
+RNTX.US,D,20200615,000000,22.6,24.6,22,24,43807.95,0
+RNTX.US,D,20200616,000000,24,24.2,22.8,24,30899,0
+RNTX.US,D,20200617,000000,22.8,24,22.6,23,28058.65,0
+RNTX.US,D,20200618,000000,23,24,22.84,23.2,32988.3,0
+RNTX.US,D,20200619,000000,23.6,25.6,22.8,24.4,51843.9,0
+RNTX.US,D,20200622,000000,24.4,25.8,24.024,24.4,28218.45,0
+RNTX.US,D,20200623,000000,25.6,25.8,23.4,24,43824.8,0
+RNTX.US,D,20200624,000000,24,24.2,22.6,23.4,18698.7,0
+RNTX.US,D,20200625,000000,23,23.4,22.6,22.8,19830.65,0
+RNTX.US,D,20200626,000000,22.8,23.6,22,22,28891.25,0
+RNTX.US,D,20200629,000000,22.2,24.4,22,23.6,39469.7,0
+RNTX.US,D,20200630,000000,24.4,24.4,23,23.6,19687.2,0
+RNTX.US,D,20200701,000000,23,23.8,22.4,22.6,18086.05,0
+RNTX.US,D,20200702,000000,22.8,23.6,22,23.2,16928.2,0
+RNTX.US,D,20200706,000000,23.2,23.6,22.4,23.2,19323.95,0
+RNTX.US,D,20200707,000000,23.6,23.6,22.6,23,9723.6,0
+RNTX.US,D,20200708,000000,22.8,22.8,20.4,22,29821.15,0
+RNTX.US,D,20200709,000000,23.2,23.2,21.5,22.4,19944.95,0
+RNTX.US,D,20200710,000000,22.4,22.4,20.6,21.4,38628.15,0
+RNTX.US,D,20200713,000000,22.2,22.2,17,17.568,90401.8,0
+RNTX.US,D,20200714,000000,17.986,18.6,16,17.474,24534.45,0
+RNTX.US,D,20200715,000000,18.2,20,18.2,19.2,22907.95,0
+RNTX.US,D,20200716,000000,19.2,19.98,18.8,19.206,15798.05,0
+RNTX.US,D,20200717,000000,19.442,21.2,19.402,21,22718.4,0
+RNTX.US,D,20200720,000000,21,21.8,21,21.6,22036.65,0
+RNTX.US,D,20200721,000000,22.2,22.2,20,21.2,20010.05,0
+RNTX.US,D,20200722,000000,21.4,21.4,20.4,21,13073.2,0
+RNTX.US,D,20200723,000000,21,21,19,19.04,26260.9,0
+RNTX.US,D,20200724,000000,18.8,19.6,18.2,19.38,16692.6,0
+RNTX.US,D,20200727,000000,19.53,19.54,18.6,19,8960.15,0
+RNTX.US,D,20200728,000000,18.746,19.328,18.2,19.1,8712.4,0
+RNTX.US,D,20200729,000000,19.42,19.42,18.032,18.4,9768.7,0
+RNTX.US,D,20200730,000000,18.158,18.6,17.6,18.6,15086.45,0
+RNTX.US,D,20200731,000000,19,19.004,16.8,17.6,15616.05,0
+RNTX.US,D,20200803,000000,18,18.6,17.622,18.132,21120.05,0
+RNTX.US,D,20200804,000000,18.2,23,18.186,22,120518.15,0
+RNTX.US,D,20200805,000000,25.8,34.4,24.4,29.6,882205.75,0
+RNTX.US,D,20200806,000000,25.8,32.6,25.2,30.6,168931.2,0
+RNTX.US,D,20200807,000000,29.6,30.8,28.4,29,39303.5,0
+RNTX.US,D,20200810,000000,28.488,28.6,24,24.8,63779.2,0
+RNTX.US,D,20200811,000000,25.6,26.4,24.4,25.4,32419.35,0
+RNTX.US,D,20200812,000000,24.2,25,23,23.6,30771.55,0
+RNTX.US,D,20200813,000000,23.6,28.8,23.4,27.6,61097.4,0
+RNTX.US,D,20200814,000000,27,28.8,26,28.2,43685.6,0
+RNTX.US,D,20200817,000000,27.6,28.2,26.6,26.6,17754.65,0
+RNTX.US,D,20200818,000000,26.8,27.6,26,26.8,23815.6,0
+RNTX.US,D,20200819,000000,28.4,28.4,26.6,27,15786.1,0
+RNTX.US,D,20200820,000000,27,27,25.004,26,19970.45,0
+RNTX.US,D,20200821,000000,25.6,26.1,24.4,24.6,15584.05,0
+RNTX.US,D,20200824,000000,25.6,25.6,23,23.6,26085.3,0
+RNTX.US,D,20200825,000000,23.6,25,23,24.6,21743.6,0
+RNTX.US,D,20200826,000000,24.8,25.2,23,23.8,13632.45,0
+RNTX.US,D,20200827,000000,23.8,24.478,23.2,24.2,10794.25,0
+RNTX.US,D,20200828,000000,24.2,27.4,23.6,24.4,42359.15,0
+RNTX.US,D,20200831,000000,24.8,26,24.4,25.6,16632.2,0
+RNTX.US,D,20200901,000000,25.4,26.206,24.2,24.4,11417.4,0
+RNTX.US,D,20200902,000000,24.4,25.2,23.4,23.8,14505.75,0
+RNTX.US,D,20200903,000000,24,24.098,23,23,15641.1,0
+RNTX.US,D,20200904,000000,23,23.4,20.8,23.2,22207.35,0
+RNTX.US,D,20200908,000000,22.8,23.8,21.6,23.2,9613.65,0
+RNTX.US,D,20200909,000000,23.2,25,22.8,24.2,13265.65,0
+RNTX.US,D,20200910,000000,25,25,23.6,24.2,8534.95,0
+RNTX.US,D,20200911,000000,23.8,25,23.2,23.6,8662.55,0
+RNTX.US,D,20200914,000000,25.8,25.926,23.8,25,13232.2,0
+RNTX.US,D,20200915,000000,24.8,29,24.2,26.2,50049.6,0
+RNTX.US,D,20200916,000000,26.4,26.6,24.2,24.8,20080.65,0
+RNTX.US,D,20200917,000000,24.2,27,24,26.8,36785.45,0
+RNTX.US,D,20200918,000000,26.4,29,25.6,27.2,36925.1,0
+RNTX.US,D,20200921,000000,27,27.5,25,25.6,16553.9,0
+RNTX.US,D,20200922,000000,26.4,28.6,25.2,26.6,13652.35,0
+RNTX.US,D,20200923,000000,27.6,27.6,24.4,24.6,19959.45,0
+RNTX.US,D,20200924,000000,25.4,25.798,23,25.2,12330.8,0
+RNTX.US,D,20200925,000000,25.2,26,24.588,25.4,9016.25,0
+RNTX.US,D,20200928,000000,25.4,26,25,25.2,5366,0
+RNTX.US,D,20200929,000000,25.2,25.334,24,24.4,5853.2,0
+RNTX.US,D,20200930,000000,25,25.8,24.4,25.8,15109.45,0
+RNTX.US,D,20201001,000000,26.6,26.6,24.6,24.6,7891.25,0
+RNTX.US,D,20201002,000000,24,24.5,23,23.2,13491.75,0
+RNTX.US,D,20201005,000000,23.6,25,23.48,24.8,11102.1,0
+RNTX.US,D,20201006,000000,25,25.8,24.2,24.6,7944.95,0
+RNTX.US,D,20201007,000000,24.8,27,24.4,26.6,29273.45,0
+RNTX.US,D,20201008,000000,27,33.6,26.6,32.4,122180.55,0
+RNTX.US,D,20201009,000000,33.6,33.8,29.2,31,41481.25,0
+RNTX.US,D,20201012,000000,32,37,31.2,33,81650.35,0
+RNTX.US,D,20201013,000000,33.8,42,33.404,38,138295.35,0
+RNTX.US,D,20201014,000000,41.136,44,38,42.7,172402.45,0
+RNTX.US,D,20201015,000000,41.8,41.998,35,38.8,90566.35,0
+RNTX.US,D,20201016,000000,38.2,38.8,36,38.2,22369.2,0
+RNTX.US,D,20201019,000000,39.4,39.4,34.6,34.8,31849.55,0
+RNTX.US,D,20201020,000000,35.8,49.4,35.16,45.8,252963.5,0
+RNTX.US,D,20201021,000000,45,45.2,39,40.5,64541.85,0
+RNTX.US,D,20201022,000000,42.4,44.2,40.4,42.2,45593.1,0
+RNTX.US,D,20201023,000000,41,41.528,38,38,43372.55,0
+RNTX.US,D,20201026,000000,32.8,33,26.6,28.1,275596.65,0
+RNTX.US,D,20201027,000000,29,30,24.6,25.6,69520.8,0
+RNTX.US,D,20201028,000000,24.4,25.8,23,25,67903.15,0
+RNTX.US,D,20201029,000000,24.6,26.6,24,25.2,32127.65,0
+RNTX.US,D,20201030,000000,25.2,25.6,23,23,45494.45,0
+RNTX.US,D,20201102,000000,23.6,24,21.8,22.6,41625.75,0
+RNTX.US,D,20201103,000000,22.8,24.1,22.6,23.4,28348.7,0
+RNTX.US,D,20201104,000000,24,24.33,23,23.6,21576.1,0
+RNTX.US,D,20201105,000000,24,24,22.6,23.2,25756.65,0
+RNTX.US,D,20201106,000000,23.2,23.4,22,22.6,26525.8,0
+RNTX.US,D,20201109,000000,22.6,23.4,21.3,21.4,37469.8,0
+RNTX.US,D,20201110,000000,21,22.6,20.4,22.2,35278.35,0
+RNTX.US,D,20201111,000000,21.6,22.4,21.4,22.4,13314.7,0
+RNTX.US,D,20201112,000000,22,22.702,20,21.4,39694.6,0
+RNTX.US,D,20201113,000000,21.8,21.8,20.8,21,23021.2,0
+RNTX.US,D,20201116,000000,21.8,21.8,20.8,21.4,25554.75,0
+RNTX.US,D,20201117,000000,21.6,21.6,20.8,21.2,22095.9,0
+RNTX.US,D,20201118,000000,21,21.4,20.4,20.6,23795,0
+RNTX.US,D,20201119,000000,20.8,21.2,20.6,21,13294.9,0
+RNTX.US,D,20201120,000000,21.2,22,20.8,21.4,44773.7,0
+RNTX.US,D,20201123,000000,22,22.6,21.4,21.8,34419.2,0
+RNTX.US,D,20201124,000000,21.872,21.998,20.8,21,41763.05,0
+RNTX.US,D,20201125,000000,21.8,21.9,20.4,21.4,31855.75,0
+RNTX.US,D,20201127,000000,21.4,22,21,21.8,21273.15,0
+RNTX.US,D,20201130,000000,22.2,22.4,21.2,21.8,38543.7,0
+RNTX.US,D,20201201,000000,21.8,22.4,21.2,21.4,39058.8,0
+RNTX.US,D,20201202,000000,21.4,21.6,20.6,21,42846.9,0
+RNTX.US,D,20201203,000000,21,21.352,20.4,20.8,43247.05,0
+RNTX.US,D,20201204,000000,20.6,21.6,20.6,21,32686.95,0
+RNTX.US,D,20201207,000000,21,21.246,20.4,20.4,37692.8,0
+RNTX.US,D,20201208,000000,20.6,20.77,20,20,38331.2,0
+RNTX.US,D,20201209,000000,20.2,20.8,19.8,20,35532.05,0
+RNTX.US,D,20201210,000000,20.4,21.4,19.406,19.8,72508.05,0
+RNTX.US,D,20201211,000000,20,20.6,19.7,20.2,28417,0
+RNTX.US,D,20201214,000000,20.8,20.8,18.2,18.862,65830.6,0
+RNTX.US,D,20201215,000000,19.41,20.4,19,19.394,39510.1,0
+RNTX.US,D,20201216,000000,19.2,20.4,19.2,20.2,22874.85,0
+RNTX.US,D,20201217,000000,19.892,20.6,19.6,20.2,13203.2,0
+RNTX.US,D,20201218,000000,20,20.2,19.666,19.8,17296.15,0
+RNTX.US,D,20201221,000000,19.8,21,19.78,20.4,27483,0
+RNTX.US,D,20201222,000000,21.2,21.6,20.2,21.2,67739.9,0
+RNTX.US,D,20201223,000000,22.6,23.8,22.2,23.2,213619.1,0
+RNTX.US,D,20201224,000000,25,25,22.2,22.6,142531.9,0
+RNTX.US,D,20201228,000000,23.6,23.8,22,22.2,87242.95,0
+RNTX.US,D,20201229,000000,22.4,22.6,20.2,20.4,73407.6,0
+RNTX.US,D,20201230,000000,20.8,22,20.6,21.8,57581.1,0
+RNTX.US,D,20201231,000000,21.6,21.6,20.4,20.8,54104.15,0
+RNTX.US,D,20210104,000000,20.6,21.4,20.4,21,42502.35,0
+RNTX.US,D,20210105,000000,28.2,29,24.4,26,1950645.4,0
+RNTX.US,D,20210106,000000,23.758,25.2,22.652,24.6,407282.8,0
+RNTX.US,D,20210107,000000,23.6,25.4,23.6,24.6,145965.5,0
+RNTX.US,D,20210108,000000,24.8,28.2,24.6,27,451034.45,0
+RNTX.US,D,20210111,000000,34,39.4,31.2,38.4,1549997.2,0
+RNTX.US,D,20210112,000000,33.444,37,33,36,376619.8,0
+RNTX.US,D,20210113,000000,36.2,39,35.4,36.6,259038.8,0
+RNTX.US,D,20210114,000000,38,41.6,36.2,39,320959.05,0
+RNTX.US,D,20210115,000000,40.002,41.54,36.2,36.8,284214.05,0
+RNTX.US,D,20210119,000000,38.526,40,36.2,39.2,216910.9,0
+RNTX.US,D,20210120,000000,40,40,36.6,38.8,172412.65,0
+RNTX.US,D,20210121,000000,38.788,43,37,41.1,257615.4,0
+RNTX.US,D,20210122,000000,40.8,41,38.6,39.6,142676,0
+RNTX.US,D,20210125,000000,43.8,46.6,39.8,44.4,310689.35,0
+RNTX.US,D,20210126,000000,44.8,44.8,39,40.4,214109.55,0
+RNTX.US,D,20210127,000000,37.8,40,36.6,37.2,193288.1,0
+RNTX.US,D,20210128,000000,36.8,38.802,32.8,34.8,223182.1,0
+RNTX.US,D,20210129,000000,34.8,38,34.178,36.6,148173.55,0
+RNTX.US,D,20210201,000000,34.8,38.6,33,37.8,303596.5,0
+RNTX.US,D,20210202,000000,37.9,42.4,36.324,39.8,566665.75,0
+RNTX.US,D,20210203,000000,42.792,46,41.6,42,364157.35,0
+RNTX.US,D,20210204,000000,43.4,45.2,42.4,43.2,310627.55,0
+RNTX.US,D,20210205,000000,43.962,44.6,41,43.8,180558.95,0
+RNTX.US,D,20210208,000000,44.8,45.2,42.6,42.6,201607.7,0
+RNTX.US,D,20210209,000000,43.4,43.6,42,43,142108.25,0
+RNTX.US,D,20210210,000000,43,43.2,38.4,41.2,183913.4,0
+RNTX.US,D,20210211,000000,41.2,41.6,39,39.6,115792.65,0
+RNTX.US,D,20210212,000000,39.2,41,38.2,40.2,104070.05,0
+RNTX.US,D,20210216,000000,41.2,42.6,38.226,39.2,421579.95,0
+RNTX.US,D,20210217,000000,39.242,39.8,36.61,38.6,107673.6,0
+RNTX.US,D,20210218,000000,37.6,37.8,35.4,36.2,106069.8,0
+RNTX.US,D,20210219,000000,36.74,38.2,35.812,36.8,76850.4,0
+RNTX.US,D,20210222,000000,36.648,36.8,34.202,34.8,96828.95,0
+RNTX.US,D,20210223,000000,32,34,29.6,32.4,150642.6,0
+RNTX.US,D,20210224,000000,32.4,33.8,31.8,33.6,79593.3,0
+RNTX.US,D,20210225,000000,33.6,34.2,30,31.4,98513.05,0
+RNTX.US,D,20210226,000000,31,32,29.222,30.4,64830.35,0
+RNTX.US,D,20210301,000000,30.4,33.6,30.4,33.4,70064,0
+RNTX.US,D,20210302,000000,33.2,34,30.4,30.8,61112.55,0
+RNTX.US,D,20210303,000000,31.6,31.8,28.6,29,71361.05,0
+RNTX.US,D,20210304,000000,28.4,28.8,25.022,27.4,125830.95,0
+RNTX.US,D,20210305,000000,26.2,27.4,23.6,27.2,106216.2,0
+RNTX.US,D,20210308,000000,26.43,28.6,25.4,25.8,75894.15,0
+RNTX.US,D,20210309,000000,27.4,29.6,27.4,29.2,93783.9,0
+RNTX.US,D,20210310,000000,29.596,30,26.8,28.4,67787.05,0
+RNTX.US,D,20210311,000000,29,29.1,28,28.8,60724.95,0
+RNTX.US,D,20210312,000000,28.4,33,27.7,32.6,174757.35,0
+RNTX.US,D,20210315,000000,34,34.2,31.8,33.2,105415.8,0
+RNTX.US,D,20210316,000000,33.1,34.2,31.2,32.6,98257.9,0
+RNTX.US,D,20210317,000000,31.8,34.4,30.7,34.2,99396.55,0
+RNTX.US,D,20210318,000000,34,34.6,31.2,32.8,99585.2,0
+RNTX.US,D,20210319,000000,33.2,35,32.408,33.2,149800.35,0
+RNTX.US,D,20210322,000000,33.8,35.2,32.8,35.2,102104.35,0
+RNTX.US,D,20210323,000000,34.86,35.2,31.6,33,82000.2,0
+RNTX.US,D,20210324,000000,33.2,33.8,31,31.4,67020.55,0
+RNTX.US,D,20210325,000000,27.6,30.6,26.2,30,134708.75,0
+RNTX.US,D,20210326,000000,29.6,30,28,30,62898.75,0
+RNTX.US,D,20210329,000000,30.4,30.4,27,27.2,82246.1,0
+RNTX.US,D,20210330,000000,26.8,28.42,26,27.4,50775.85,0
+RNTX.US,D,20210331,000000,27.8,29.4,27.7,28.6,38913.55,0
+RNTX.US,D,20210401,000000,28.6,29.4,27.5,28.6,45282.65,0
+RNTX.US,D,20210405,000000,28.6,28.6,27.4,27.8,31411.25,0
+RNTX.US,D,20210406,000000,27.6,29,27.6,27.8,35121.85,0
+RNTX.US,D,20210407,000000,28,28.3,27.2,27.4,36700.8,0
+RNTX.US,D,20210408,000000,27.4,28.4,26.4,28.4,42987.45,0
+RNTX.US,D,20210409,000000,28,28.04,26.4,26.8,38949,0
+RNTX.US,D,20210412,000000,27,27,24.6,25,89331.1,0
+RNTX.US,D,20210413,000000,24.6,26.4,24,26.2,63730,0
+RNTX.US,D,20210414,000000,25.8,27.2,25,25.8,30968.9,0
+RNTX.US,D,20210415,000000,25.6,26,23,23.8,90673.45,0
+RNTX.US,D,20210416,000000,23.6,24.802,23,24.2,58778.4,0
+RNTX.US,D,20210419,000000,24.4,24.4,22.6,23.4,45567.1,0
+RNTX.US,D,20210420,000000,23,23.4,22,22.4,49482.95,0
+RNTX.US,D,20210421,000000,22.4,24.2,22.2,23.4,38413.35,0
+RNTX.US,D,20210422,000000,23.8,25,23.2,24.8,44530.95,0
+RNTX.US,D,20210423,000000,24.8,25.372,24,24.2,20854.05,0
+RNTX.US,D,20210426,000000,25.8,26,24.8,25.2,34327.2,0
+RNTX.US,D,20210427,000000,25.4,25.6,23,23.8,45191.8,0
+RNTX.US,D,20210428,000000,23.4,25,23.1,24.6,26134,0
+RNTX.US,D,20210429,000000,25.4,25.4,23.8,24.6,21710.3,0
+RNTX.US,D,20210430,000000,24.8,24.8,23.4,23.8,18100.65,0
+RNTX.US,D,20210503,000000,23.8,24.6,22.6,22.8,40410.15,0
+RNTX.US,D,20210504,000000,23,24,20.8,23.4,59119.95,0
+RNTX.US,D,20210505,000000,23.8,23.8,21.6,22.4,34913.7,0
+RNTX.US,D,20210506,000000,22.2,22.5,21.2,22.2,37695.55,0
+RNTX.US,D,20210507,000000,22,24.2,22,23.8,36440.55,0
+RNTX.US,D,20210510,000000,24,24.1,22.4,22.8,38822.1,0
+RNTX.US,D,20210511,000000,22.2,23.8,22,22.6,24580.2,0
+RNTX.US,D,20210512,000000,22.6,24,22.2,23.4,30422.85,0
+RNTX.US,D,20210513,000000,23.8,24,20.4,21.2,77159.25,0
+RNTX.US,D,20210514,000000,21.2,22,20.86,21.2,34496.45,0
+RNTX.US,D,20210517,000000,21,22.416,20.4,22.2,37281.95,0
+RNTX.US,D,20210518,000000,23,24.6,22.4,24.6,50674.6,0
+RNTX.US,D,20210519,000000,24.2,24.6,23,23.8,29231.15,0
+RNTX.US,D,20210520,000000,23.6,23.8,23,23.8,34472.6,0
+RNTX.US,D,20210521,000000,24,24.6,23.4,24.4,16777.7,0
+RNTX.US,D,20210524,000000,24.2,24.8,23,23.2,21337.55,0
+RNTX.US,D,20210525,000000,23,24.8,23,24.2,22559.45,0
+RNTX.US,D,20210526,000000,24.4,25.598,23.6,25.4,39181.1,0
+RNTX.US,D,20210527,000000,24.6,25.8,24.4,25,13255.45,0
+RNTX.US,D,20210528,000000,25.2,26.2,24.6,24.6,28092.6,0
+RNTX.US,D,20210601,000000,25,25.4,24,25.2,22905.55,0
+RNTX.US,D,20210602,000000,25.4,25.8,24.9,25.4,13540.9,0
+RNTX.US,D,20210603,000000,25.6,26.6,25.2,26.6,26197.35,0
+RNTX.US,D,20210604,000000,26.4,26.8,25.6,25.8,18560.9,0
+RNTX.US,D,20210607,000000,26,26.2,25.2,25.4,19560.05,0
+RNTX.US,D,20210608,000000,25.4,26.8,25.2,26.6,29486.05,0
+RNTX.US,D,20210609,000000,26.6,28,26.6,27.8,33965.65,0
+RNTX.US,D,20210610,000000,28,28,26.6,27.2,19385.45,0
+RNTX.US,D,20210611,000000,27.6,28,26.8,27.4,14782,0
+RNTX.US,D,20210614,000000,27.844,28,27.1,27.2,14472.8,0
+RNTX.US,D,20210615,000000,27,27,25.608,25.8,27677.4,0
+RNTX.US,D,20210616,000000,25.4,26,24.9,25,21907.5,0
+RNTX.US,D,20210617,000000,25.4,25.8,24.8,25,11555,0
+RNTX.US,D,20210618,000000,25.2,25.2,24,24,25170.55,0
+RNTX.US,D,20210621,000000,24.4,25.4,23.8,24.4,16919.05,0
+RNTX.US,D,20210622,000000,24.6,24.8,23.8,24.6,18625.85,0
+RNTX.US,D,20210623,000000,24.8,25.8,24.6,25.4,12377.35,0
+RNTX.US,D,20210624,000000,27,27.8,26.2,27.6,32972.7,0
+RNTX.US,D,20210625,000000,27.4,28,26.4,28,30641.2,0
+RNTX.US,D,20210628,000000,28,28,26,26.8,23292.7,0
+RNTX.US,D,20210629,000000,25.8,26.8,25.78,26.6,20808.8,0
+RNTX.US,D,20210630,000000,26.4,26.8,24.8,25,24849.45,0
+RNTX.US,D,20210701,000000,25.6,26.2,24.6,26.2,22167.5,0
+RNTX.US,D,20210702,000000,25.8,26,24.6,24.8,19942.5,0
+RNTX.US,D,20210706,000000,24.8,25,23,23.4,24926.7,0
+RNTX.US,D,20210707,000000,24.4,24.4,22.4,23,31313.25,0
+RNTX.US,D,20210708,000000,22.4,23.4,22.2,22.2,30471.9,0
+RNTX.US,D,20210709,000000,22,24.2,22,24,20608.7,0
+RNTX.US,D,20210712,000000,24.2,24.2,22.8,23,14996.8,0
+RNTX.US,D,20210713,000000,23,23.2,21.6,21.8,24252.8,0
+RNTX.US,D,20210714,000000,22,22,21.6,21.8,19467,0
+RNTX.US,D,20210715,000000,21.6,21.8,20.6,21.4,22542.6,0
+RNTX.US,D,20210716,000000,21.4,21.6,20.8,21,16584.5,0
+RNTX.US,D,20210719,000000,20.4,21.6,20.4,21.4,16035.05,0
+RNTX.US,D,20210720,000000,21.2,22,21.2,21.2,14346.25,0
+RNTX.US,D,20210721,000000,21.6,22.7,21.4,22.4,13218.8,0
+RNTX.US,D,20210722,000000,22.8,22.804,21.4,21.6,17017.25,0
+RNTX.US,D,20210723,000000,22,22.2,20.4,20.8,26309.6,0
+RNTX.US,D,20210726,000000,21,21.388,20.2,20.4,22146.85,0
+RNTX.US,D,20210727,000000,20.6,20.798,20,20.6,17382,0
+RNTX.US,D,20210728,000000,20.4,20.8,20.2,20.6,15519.65,0
+RNTX.US,D,20210729,000000,21,21.2,20.4,20.8,16930.45,0
+RNTX.US,D,20210730,000000,20.4,21,20.4,20.6,6823.95,0
+RNTX.US,D,20210802,000000,20.2,20.8,20.2,20.2,16545.6,0
+RNTX.US,D,20210803,000000,20.2,20.2,20,20,14404.8,0
+RNTX.US,D,20210804,000000,20,20.398,20,20.2,13362.75,0
+RNTX.US,D,20210805,000000,20,20.012,19.2,19.612,25166.35,0
+RNTX.US,D,20210806,000000,19.6,20.4,19.404,20.4,11824.6,0
+RNTX.US,D,20210809,000000,20.4,21,19.902,20.6,19318.1,0
+RNTX.US,D,20210810,000000,20.4,20.6,19.402,20.2,31696.8,0
+RNTX.US,D,20210811,000000,20,20.2,19.802,20,12563.45,0
+RNTX.US,D,20210812,000000,20,22,20,21.6,37042.1,0
+RNTX.US,D,20210813,000000,21.4,22.8,21,21.4,65135.7,0
+RNTX.US,D,20210816,000000,21.2,21.8,20.2,20.6,17706.6,0
+RNTX.US,D,20210817,000000,21,21,20.2,20.3,19736,0
+RNTX.US,D,20210818,000000,20,21.4,20,21,24856.3,0
+RNTX.US,D,20210819,000000,20.4,21.04,20.2,20.2,20663.95,0
+RNTX.US,D,20210820,000000,20.4,20.4,20,20.4,19090.9,0
+RNTX.US,D,20210823,000000,21.4,22.6,20.8,22.4,56547.25,0
+RNTX.US,D,20210824,000000,22.8,24,21.8,23.8,75202.15,0
+RNTX.US,D,20210825,000000,24.4,25.2,22.4,23.4,187499.25,0
+RNTX.US,D,20210826,000000,23.4,23.924,22.4,22.8,53715.05,0
+RNTX.US,D,20210827,000000,22.2,23.2,21,22.4,85147.6,0
+RNTX.US,D,20210830,000000,22,22.6,21.8,22,30013.8,0
+RNTX.US,D,20210831,000000,21.8,23,21.8,23,25115.2,0
+RNTX.US,D,20210901,000000,22.6,23.6,22.6,23.2,11750.75,0
+RNTX.US,D,20210902,000000,23.4,24,23,23.6,29077.1,0
+RNTX.US,D,20210903,000000,23.8,23.8,23.2,23.4,14195.85,0
+RNTX.US,D,20210907,000000,24,24,23.2,23.2,15147.6,0
+RNTX.US,D,20210908,000000,23.2,23.4,22.6,23,12736.6,0
+RNTX.US,D,20210909,000000,24,24,23,23.8,23707.15,0
+RNTX.US,D,20210910,000000,24.676,25.4,23.8,25.4,51539.5,0
+RNTX.US,D,20210913,000000,24.6,25,23.4,24.4,46019.55,0
+RNTX.US,D,20210914,000000,23.8,24.4,23,23.2,29836.75,0
+RNTX.US,D,20210915,000000,23.2,23.6,22.6,23,21007.85,0
+RNTX.US,D,20210916,000000,23.4,23.4,20.9,21.6,120105.95,0
+RNTX.US,D,20210917,000000,21.6,23.4,20.8,23.4,33907.35,0
+RNTX.US,D,20210920,000000,21.4,22.2,21.1,21.8,27396.45,0
+RNTX.US,D,20210921,000000,21.6,21.8,20.8,21.4,19559.2,0
+RNTX.US,D,20210922,000000,21.4,22.2,21,22,17530.3,0
+RNTX.US,D,20210923,000000,21,22,21,21.6,14304.4,0
+RNTX.US,D,20210924,000000,21.2,22.4,21.2,22,17313.1,0
+RNTX.US,D,20210927,000000,21.6,21.8,21.202,21.4,12462.9,0
+RNTX.US,D,20210928,000000,21.4,21.4,20.4,20.6,30029.15,0
+RNTX.US,D,20210929,000000,20.6,20.8,20,20.2,34269.2,0
+RNTX.US,D,20210930,000000,20.4,20.6,19.766,20.4,25771.8,0
+RNTX.US,D,20211001,000000,20.6,21.6,20.2,21.2,18053.95,0
+RNTX.US,D,20211004,000000,21.2,21.352,20.8,20.8,13735.45,0
+RNTX.US,D,20211005,000000,21.2,21.2,20.6,20.8,17104.1,0
+RNTX.US,D,20211006,000000,20.6,20.6,20.2,20.4,12115.15,0
+RNTX.US,D,20211007,000000,20.6,20.6,19.606,19.99,29452.9,0
+RNTX.US,D,20211008,000000,19.9,20,19.18,19.392,26537.6,0
+RNTX.US,D,20211011,000000,19.38,19.758,18.4,19.244,49488.2,0
+RNTX.US,D,20211012,000000,19,19.6,18.502,19,26639.55,0
+RNTX.US,D,20211013,000000,18.85,19.798,18.85,19.79,29304.35,0
+RNTX.US,D,20211014,000000,19.864,20.6,19.8,20.6,8154.6,0
+RNTX.US,D,20211015,000000,20,20.2,20,20.2,12093.95,0
+RNTX.US,D,20211018,000000,19.2,19.596,19.022,19.538,20877.4,0
+RNTX.US,D,20211019,000000,19.2,20.2,19.2,19.41,11810.35,0
+RNTX.US,D,20211020,000000,19.6,20.2,19.452,19.67,5670.75,0
+RNTX.US,D,20211021,000000,19.688,20.4,19.602,20.2,21326.35,0
+RNTX.US,D,20211022,000000,19.8,19.816,19.2,19.24,15011.6,0
+RNTX.US,D,20211025,000000,19.2,19.6,18.236,18.464,39122.45,0
+RNTX.US,D,20211026,000000,18.6,18.6,18,18.15,22891.05,0
+RNTX.US,D,20211027,000000,18.15,18.15,17.22,17.554,26263.8,0
+RNTX.US,D,20211028,000000,17.4,17.6,17.02,17.164,26776.2,0
+RNTX.US,D,20211029,000000,17.17,17.668,17.024,17.4,12770.95,0
+RNTX.US,D,20211101,000000,17.4,18.798,17.202,18.45,32503.6,0
+RNTX.US,D,20211102,000000,18.264,18.396,17.41,17.8,19476.35,0
+RNTX.US,D,20211103,000000,17.23,18.798,17.16,18.42,16256.85,0
+RNTX.US,D,20211104,000000,18.6,18.6,17.7,17.998,10400.4,0
+RNTX.US,D,20211105,000000,17.998,18.348,17.644,17.826,9985.6,0
+RNTX.US,D,20211108,000000,17.816,17.9,17.8,17.826,12190.9,0
+RNTX.US,D,20211109,000000,17.826,18.6,17.814,18.4,13774.65,0
+RNTX.US,D,20211110,000000,18.16,18.576,18.042,18.4,11758.1,0
+RNTX.US,D,20211111,000000,18.304,18.578,18.1,18.498,6588.35,0
+RNTX.US,D,20211112,000000,18.142,18.4,17.2,17.364,28882.6,0
+RNTX.US,D,20211115,000000,17.5,17.638,16.6,16.768,22744.7,0
+RNTX.US,D,20211116,000000,16.8,16.8,15.2,15.4,60669.15,0
+RNTX.US,D,20211117,000000,15.02,15.742,15,15.116,24747,0
+RNTX.US,D,20211118,000000,15.4,15.4,13.6,13.8,54650.35,0
+RNTX.US,D,20211119,000000,13.6,14,13,13.85,60418.8,0
+RNTX.US,D,20211122,000000,13.756,14.6,13.604,14.098,31838.85,0
+RNTX.US,D,20211123,000000,14,14.2,11.724,13.1,21591.45,0
+RNTX.US,D,20211124,000000,13.2,14.4,13,13.43,35634.3,0
+RNTX.US,D,20211126,000000,13.43,14.16,12.702,13.3,20247.2,0
+RNTX.US,D,20211129,000000,13.4,13.5,12.344,12.484,31132.1,0
+RNTX.US,D,20211130,000000,12.6,12.946,11.998,12.338,24706.65,0
+RNTX.US,D,20211201,000000,12,13,11.268,11.334,26375.8,0
+RNTX.US,D,20211202,000000,11.36,12,11,11.782,24361.7,0
+RNTX.US,D,20211203,000000,11.6,12,11.45,11.598,18200.1,0
+RNTX.US,D,20211206,000000,11.4,11.6,10.84,11.156,25446.9,0
+RNTX.US,D,20211207,000000,11.2,12.24,11.1,11.898,28259.25,0
+RNTX.US,D,20211208,000000,11.8,12.6,11.4,12.18,27176.65,0
+RNTX.US,D,20211209,000000,12.3,12.8,11.806,11.842,11640.75,0
+RNTX.US,D,20211210,000000,11.842,12.452,11.6,11.726,13318.05,0
+RNTX.US,D,20211213,000000,11.6,11.7,11.054,11.054,15600,0
+RNTX.US,D,20211214,000000,10.99,11.2926,10.808,10.962,23217.05,0
+RNTX.US,D,20211215,000000,10.6,11.414,10.582,11.218,32371.3,0
+RNTX.US,D,20211216,000000,11.86,11.86,10.764,11.034,30610.15,0
+RNTX.US,D,20211217,000000,10.8,11.3794,10.6,10.8,25534.2,0
+RNTX.US,D,20211220,000000,10.582,11,10.2,10.398,28000.05,0
+RNTX.US,D,20211221,000000,10.62,11.28,10.406,11.044,19575.2,0
+RNTX.US,D,20211222,000000,10.6,11.86,10.6,11.64,25704.85,0
+RNTX.US,D,20211223,000000,11.4,11.596,11.2,11.356,10431.4,0
+RNTX.US,D,20211227,000000,11.6,11.6,10.802,10.878,36726.4,0
+RNTX.US,D,20211228,000000,10.7,10.956,10.406,10.598,29247.55,0
+RNTX.US,D,20211229,000000,10.6,11,10.318,10.4,46894.2,0
+RNTX.US,D,20211230,000000,10.4,11.06,10.308,10.712,37826.25,0
+RNTX.US,D,20211231,000000,10.8,11.5,10.604,11.258,28260.95,0
+RNTX.US,D,20220103,000000,11.022,11.94,11.002,11.914,15154.5,0
+RNTX.US,D,20220104,000000,11.6,12.198,11.6,12.076,11981.1,0
+RNTX.US,D,20220105,000000,11.826,12.074,10.8,11.198,19179.75,0
+RNTX.US,D,20220106,000000,11.2,11.2,10.54,10.572,8662.15,0
+RNTX.US,D,20220107,000000,10.74,10.74,9.782,10,34518.45,0
+RNTX.US,D,20220110,000000,10.2,10.2,9.6,9.8,13927.75,0
+RNTX.US,D,20220111,000000,10,10.3,9.7,10.17,9630.3,0
+RNTX.US,D,20220112,000000,10.2,10.308,9.82,10.294,10056.15,0
+RNTX.US,D,20220113,000000,10.138,10.438,9.7,9.848,14020.5,0
+RNTX.US,D,20220114,000000,10,10.094,9.52,9.794,10885.7,0
+RNTX.US,D,20220118,000000,9.798,9.798,8.806,8.992,19197.4,0
+RNTX.US,D,20220119,000000,9.002,9.214,8.764,9.018,10468.85,0
+RNTX.US,D,20220120,000000,8.846,9.6,8.8,9.4,9863.7,0
+RNTX.US,D,20220121,000000,9,9.4,8.19,8.302,50136.15,0
+RNTX.US,D,20220124,000000,8.24,8.302,7.222,8.202,29205.35,0
+RNTX.US,D,20220125,000000,7.8,8.52,7.8,8.202,7997,0
+RNTX.US,D,20220126,000000,8.68,9.5,8.202,9.28,32637.8,0
+RNTX.US,D,20220127,000000,9.432,9.432,8.2,8.4,20204.05,0
+RNTX.US,D,20220128,000000,8.2,8.85,8.02,8.332,11398.05,0
+RNTX.US,D,20220131,000000,8.682,9.4,8.33202,9.32,19957.15,0
+RNTX.US,D,20220201,000000,9.628,10.2,8.652,9.204,14482.4,0
+RNTX.US,D,20220202,000000,9,9.93,8.73,9.134,16901.45,0
+RNTX.US,D,20220203,000000,9.48,9.48,8.6,8.746,11857.95,0
+RNTX.US,D,20220204,000000,9.094,9.126,8.584,8.88,5335.4,0
+RNTX.US,D,20220207,000000,9,9.968,8.576,9.09,12162.85,0
+RNTX.US,D,20220208,000000,9.4,9.4,8.6,8.72,7441.6,0
+RNTX.US,D,20220209,000000,8.6,9,8.532,8.88,11225.95,0
+RNTX.US,D,20220210,000000,9.4,9.4,8.596,8.802,8280.75,0
+RNTX.US,D,20220211,000000,8.8,9.1,8.4,8.54,8523.5,0
+RNTX.US,D,20220214,000000,8.4,8.96,8.03,8.6,14694,0
+RNTX.US,D,20220215,000000,8.6,8.954,8.36,8.722,12279.4,0
+RNTX.US,D,20220216,000000,9.322,9.4,8.362,8.848,8939.3,0
+RNTX.US,D,20220217,000000,8.776,8.86,8.2,8.45,7788.45,0
+RNTX.US,D,20220218,000000,8,8.6,8,8.212,11595.1,0
+RNTX.US,D,20220222,000000,8,8.4,7.85,8,6423.3,0
+RNTX.US,D,20220223,000000,8.004,8.614,7.76,7.794,10062.9,0
+RNTX.US,D,20220224,000000,7.322,8.2,7.2,8.102,13943,0
+RNTX.US,D,20220225,000000,8.426,8.8,8.024,8.4,8891.35,0
+RNTX.US,D,20220228,000000,8.2,8.667,8.098,8.532,7729.5,0
+RNTX.US,D,20220301,000000,8.2,8.6,8.048,8.326,18390.85,0
+RNTX.US,D,20220302,000000,8.426,9.494,8,9,46167.1,0
+RNTX.US,D,20220303,000000,9.2,9.4,8.5,8.55,11513.75,0
+RNTX.US,D,20220304,000000,8.6,9.18,8,8.518,16274.6,0
+RNTX.US,D,20220307,000000,8.318,8.938,7.694,8.002,20672.95,0
+RNTX.US,D,20220308,000000,8.022,8.378,8.002,8.04,9098,0
+RNTX.US,D,20220309,000000,8.244,8.8,8.008,8.25,4200.2,0
+RNTX.US,D,20220310,000000,8,8.8,8,8.4,9504.85,0
+RNTX.US,D,20220311,000000,8.58,8.778,8.228,8.34,12437.8,0
+RNTX.US,D,20220314,000000,8.088,8.198,7.2,7.4,14666.45,0
+RNTX.US,D,20220315,000000,7.4,8.4,7.4,8.062,17699.35,0
+RNTX.US,D,20220316,000000,8,8.5,8,8.362,7275.15,0
+RNTX.US,D,20220317,000000,8.58,8.798,8.07,8.6,7463.1,0
+RNTX.US,D,20220318,000000,8.674,8.808,8.396,8.8,6233.95,0
+RNTX.US,D,20220321,000000,8.618,8.814,8.33002,8.66,6348.3,0
+RNTX.US,D,20220322,000000,8.4,9,8.4,8.8,5794,0
+RNTX.US,D,20220323,000000,8.6,9,8.6,8.768,5564.7,0
+RNTX.US,D,20220324,000000,8.6,9.6,8.4,9.202,17001.35,0
+RNTX.US,D,20220325,000000,9.4,13.4,9.3,11.552,190980.95,0
+RNTX.US,D,20220328,000000,10.956,11.042,9.086,10.696,47931.4,0
+RNTX.US,D,20220329,000000,11,11,9.818,10.2,20410.55,0
+RNTX.US,D,20220330,000000,10,10.398,9.30998,9.6,21889.6,0
+RNTX.US,D,20220331,000000,9.744,10.78,9.744,10.248,24839.1,0
+RNTX.US,D,20220401,000000,10.4,11.4,10.272,11,22722.75,0
+RNTX.US,D,20220404,000000,11,12.466,11,11.9,35955.25,0
+RNTX.US,D,20220405,000000,11.8,12.8,11.8,12.6,30139.05,0
+RNTX.US,D,20220406,000000,12.8,15,12,13.8,65215.15,0
+RNTX.US,D,20220407,000000,13,14.8,12.42,13.68,18378.8,0
+RNTX.US,D,20220408,000000,13.6,13.786,13,13.5,10617.25,0
+RNTX.US,D,20220411,000000,14.6,14.6,11.872,12.264,35553.75,0
+RNTX.US,D,20220412,000000,12.802,13,11.22,12.128,23676.6,0
+RNTX.US,D,20220413,000000,12,12.16,11.2,11.62,19539.4,0
+RNTX.US,D,20220414,000000,11.2,11.6,11.2,11.412,5443.5,0
+RNTX.US,D,20220418,000000,11.578,11.578,10.27,10.6802,16432,0
+RNTX.US,D,20220419,000000,10.404,11.578,10.4,11.092,12050.15,0
+RNTX.US,D,20220420,000000,10.76,11.578,10.72,11.432,3366.65,0
+RNTX.US,D,20220421,000000,11.468,11.5,10.2,10.732,7146.1,0
+RNTX.US,D,20220422,000000,10.73,11.116,10.52,10.852,5278.4,0
+RNTX.US,D,20220425,000000,11.2,11.4,9.7,10.77,15765.75,0
+RNTX.US,D,20220426,000000,10.8,11,10.046,10.514,3610.45,0
+RNTX.US,D,20220427,000000,10.2,10.2,9,9.2,23110.55,0
+RNTX.US,D,20220428,000000,9.4,9.51,9,9.51,14630.9,0
+RNTX.US,D,20220429,000000,9.75,9.75,8.442,8.84,15634.55,0
+RNTX.US,D,20220502,000000,8.6,9,8.34,8.464,18712.8,0
+RNTX.US,D,20220503,000000,8.4,8.748,7.65,8.4,36981.1,0
+RNTX.US,D,20220504,000000,8.694,8.8,8.004,8.712,9938.05,0
+RNTX.US,D,20220505,000000,8.6,8.8,8.4,8.65,1971.15,0
+RNTX.US,D,20220506,000000,8.4,8.8,8.1,8.6,10622.15,0
+RNTX.US,D,20220509,000000,8.5,8.5,7.602,7.624,11978.8,0
+RNTX.US,D,20220510,000000,7.8,8,7.4,7.536,36454.45,0
+RNTX.US,D,20220511,000000,7.59,7.94,7.02,7.698,29949.9,0
+RNTX.US,D,20220512,000000,6.4,8.438,6.4,7.102,35359.3,0
+RNTX.US,D,20220513,000000,7.2,7.998,7.2,7.752,15446.2,0
+RNTX.US,D,20220516,000000,7.8,8.354,7.324,7.51,8172.95,0
+RNTX.US,D,20220517,000000,7.4,8.5,7.4,8.48,13473.3,0
+RNTX.US,D,20220518,000000,8.498,8.8,8,8.74,3182.7,0
+RNTX.US,D,20220519,000000,8.4,8.98,8.04,8.79798,5691.6,0
+RNTX.US,D,20220520,000000,8.798,8.8,8.294,8.8,1820.5,0
+RNTX.US,D,20220523,000000,8.6,8.8,8.32,8.79,7517.85,0
+RNTX.US,D,20220524,000000,8.4,8.79,7.798,8.038,6706,0
+RNTX.US,D,20220525,000000,8,8.58,7.80202,8.2,7712.45,0
+RNTX.US,D,20220526,000000,8.6,8.6,7.9,8,3396.05,0
+RNTX.US,D,20220527,000000,8.6,8.8,8.042,8.4,3323.7,0
+RNTX.US,D,20220531,000000,8.4,8.7,8.3,8.446,4687.05,0
+RNTX.US,D,20220601,000000,8.57,8.8,8.4,8.6,7969.05,0
+RNTX.US,D,20220602,000000,8.8,8.8,8.4,8.79798,1473.6,0
+RNTX.US,D,20220603,000000,8.572,9.6,8.402,8.84,14761,0
+RNTX.US,D,20220606,000000,8.73,9.4,8.4,8.64,8784.5,0
+RNTX.US,D,20220607,000000,8.6,9.08,8.6,8.666,7035.2,0
+RNTX.US,D,20220608,000000,8.98022,9.36,8.402,8.96,11218,0
+RNTX.US,D,20220609,000000,8.998,8.99806,8.434,8.702,1994.25,0
+RNTX.US,D,20220610,000000,8.6,8.6,8.202,8.26202,4974.3,0
+RNTX.US,D,20220613,000000,8.386,8.386,7.46,7.594,11777.8,0
+RNTX.US,D,20220614,000000,7.984,8.234,7.4004,7.922,6930.1,0
+RNTX.US,D,20220615,000000,8.876,9,7.84,7.94,4857,0
+RNTX.US,D,20220616,000000,7.94,8.376,7.401,7.798,8293.25,0
+RNTX.US,D,20220617,000000,7.764,9,7.50402,8.36,29341,0
+RNTX.US,D,20220621,000000,7.822,8.284,7.802,8.014,7236.35,0
+RNTX.US,D,20220622,000000,8,8.36,7.8,7.938,8655.2,0
+RNTX.US,D,20220623,000000,7.802,8.866,7.802,8.376,16545.7,0
+RNTX.US,D,20220624,000000,8.124,9,7.938,7.938,17448.75,0
+RNTX.US,D,20220627,000000,8.78,8.78,8.002,8.404,8955,0
+RNTX.US,D,20220628,000000,8.75,8.75,8,8.24,6948.7,0
+RNTX.US,D,20220629,000000,7.6,7.6,5.266,6.004,168612.95,0
+RNTX.US,D,20220630,000000,6.1,6.1,5.05,5.2,53063.05,0
+RNTX.US,D,20220701,000000,5.052,5.37998,4.514,4.866,57238.6,0
+RNTX.US,D,20220705,000000,5,5.066,4.6,5,11183.65,0
+RNTX.US,D,20220706,000000,5.022,5.36,5.022,5.242,12375.05,0
+RNTX.US,D,20220707,000000,5.24,5.494,5.24,5.336,13628.45,0
+RNTX.US,D,20220708,000000,5.336,6.02,5.32,5.6,20799,0
+RNTX.US,D,20220711,000000,5.6,5.6,5.462,5.478,4448,0
+RNTX.US,D,20220712,000000,5.476,5.598,5.304,5.334,2611.7,0
+RNTX.US,D,20220713,000000,5.35,5.35,4.84,5.014,17485.4,0
+RNTX.US,D,20220714,000000,4.9,5.018,4.5,4.526,30510,0
+RNTX.US,D,20220715,000000,4.502,4.68,3.6,4.476,131821.4,0
+RNTX.US,D,20220718,000000,4.696,4.96,4.416,4.464,12467.1,0
+RNTX.US,D,20220719,000000,5.098,5.098,4.55802,4.562,12983.4,0
+RNTX.US,D,20220720,000000,4.426,4.9,4.378,4.416,16150.1,0
+RNTX.US,D,20220721,000000,4.598,4.812,4.4,4.48,12674.2,0
+RNTX.US,D,20220722,000000,4.602,4.602,4.112,4.112,14522.35,0
+RNTX.US,D,20220725,000000,4,4.298,3.8,3.816,11497.85,0
+RNTX.US,D,20220726,000000,3.8,3.996,3.602,3.652,16905.65,0
+RNTX.US,D,20220727,000000,3.758,3.998,3.65602,3.956,7598.1,0
+RNTX.US,D,20220728,000000,3.8,4.136,3.656,3.8,18573.75,0
+RNTX.US,D,20220729,000000,3.78,3.87,3.78,3.802,11303.65,0
+RNTX.US,D,20220801,000000,4,4,3,3.20592,83612.85,0
+RNTX.US,D,20220802,000000,3.4,3.4,2.62,2.8,177595.35,0
+RNTX.US,D,20220803,000000,2.88,2.94,2.826,2.838,55166.35,0
+RNTX.US,D,20220804,000000,3.19,3.32,3.046,3.15,66917.5,0
+RNTX.US,D,20220805,000000,3.238,3.6,2.942,3.43998,456796,0
+RNTX.US,D,20220808,000000,4.166,4.98,3.71,3.998,271836.4,0
+RNTX.US,D,20220809,000000,3.87,3.998,3.404,3.568,61613.4,0
+RNTX.US,D,20220810,000000,3.53,3.96,3.4,3.76,47472.1,0
+RNTX.US,D,20220811,000000,4,4.4,3.786,4.33,134060.8,0
+RNTX.US,D,20220812,000000,4.7,4.7,4.15,4.24,58885.3,0
+RNTX.US,D,20220815,000000,4.128,4.364,3.93,4.278,41514.75,0
+RNTX.US,D,20220816,000000,4.586,4.586,4.22,4.4,39639,0
+RNTX.US,D,20220817,000000,4.6,4.7,4.226,4.28,21011.85,0
+RNTX.US,D,20220818,000000,4.424,4.5778,4.22,4.34,19412.35,0
+RNTX.US,D,20220819,000000,4.402,4.55,4.102,4.292,16457.45,0
+RNTX.US,D,20220822,000000,4.164,4.198,3.82,4,12362.4,0
+RNTX.US,D,20220823,000000,3.7,4,3.7,3.998,6766.85,0
+RNTX.US,D,20220824,000000,3.8,4.29,3.65,4.18,12951.2,0
+RNTX.US,D,20220825,000000,4.176,4.35,3.8,4.054,14134.9,0
+RNTX.US,D,20220826,000000,4.016,4.198,3.8,3.904,17642.3,0
+RNTX.US,D,20220829,000000,3.76,4.2,3.478,3.9,23059.1,0
+RNTX.US,D,20220830,000000,4.01,4.062,3.8,3.8,9205.6,0
+RNTX.US,D,20220831,000000,3.9,3.996,3.7,3.702,14941.95,0
+RNTX.US,D,20220901,000000,3.778,3.778,3.268,3.402,11309.95,0
+RNTX.US,D,20220902,000000,3.43,3.652,3.302,3.498,15772.75,0
+RNTX.US,D,20220906,000000,3.4,3.794,3.4,3.59598,13508.05,0
+RNTX.US,D,20220907,000000,3.4,3.594,3.302,3.428,14865.95,0
+RNTX.US,D,20220908,000000,3.36,3.55,3.36,3.486,19834.15,0
+RNTX.US,D,20220909,000000,3.55,3.838,3.55,3.798,30079.9,0
+RNTX.US,D,20220912,000000,3.974,4.022,3.86,3.998,20974.1,0
+RNTX.US,D,20220913,000000,3.832,4.032,3.8,4,7402.5,0
+RNTX.US,D,20220914,000000,4.032,6.32,3.536,5.404,675198.05,0
+RNTX.US,D,20220915,000000,5.3,6.42,5.22,5.6,400465.2,0
+RNTX.US,D,20220916,000000,5.4,5.7,5,5.4,112104.55,0
+RNTX.US,D,20220919,000000,5.2,5.376,5,5.174,38764.85,0
+RNTX.US,D,20220920,000000,5.018,5.018,4.4,4.84,54351.45,0
+RNTX.US,D,20220921,000000,4.694,4.876,4.4,4.63,28816.5,0
+RNTX.US,D,20220922,000000,4.6,4.6,4.2,4.55,59517.7,0
+RNTX.US,D,20220923,000000,4.2,4.4,3.8,4.126,41260.85,0
+RNTX.US,D,20220926,000000,4.002,4.23,3.9,4.074,13636.65,0
+RNTX.US,D,20220927,000000,4.01,4.032,3.804,3.85,17411.1,0
+RNTX.US,D,20220928,000000,3.8,4.36068,3.8,4.232,14932.95,0
+RNTX.US,D,20220929,000000,4.2,4.5,4.012,4.5,21496.65,0
+RNTX.US,D,20220930,000000,4.4,4.5998,4.05,4.134,17910.55,0
+RNTX.US,D,20221003,000000,4.01,4.376,4.01,4.298,9064.85,0
+RNTX.US,D,20221004,000000,4.444,5,4.042,4.8,42574.95,0
+RNTX.US,D,20221005,000000,5,5.1,4.504,4.8,27453.35,0
+RNTX.US,D,20221006,000000,5.64,5.64,4.4,5,23735.55,0
+RNTX.US,D,20221007,000000,4.93,5.2,4.80002,5,30030.85,0
+RNTX.US,D,20221010,000000,5,5.074,4.484,4.6,6574.4,0
+RNTX.US,D,20221011,000000,4.358,4.99,4.16,4.44,20547.85,0
+RNTX.US,D,20221012,000000,4.306,4.376,4.004,4.084,31420.5,0
+RNTX.US,D,20221013,000000,3.81,4.086,3.542,3.84,46314.5,0
+RNTX.US,D,20221014,000000,3.842,4.12,3.8,4.08,46810.4,0
+RNTX.US,D,20221017,000000,4,4.32,3.82,4.02,11025.9,0
+RNTX.US,D,20221018,000000,4,4.32,4,4.166,23599.75,0
+RNTX.US,D,20221019,000000,4.04,4.316,4.04,4.04,7325.05,0
+RNTX.US,D,20221020,000000,4.00202,4.188,3.94,4.07128,11729.75,0
+RNTX.US,D,20221021,000000,4.036,4.196,3.955,3.96,4506.8,0
+RNTX.US,D,20221024,000000,4,4.106,3.8,3.806,10473.1,0
+RNTX.US,D,20221025,000000,3.98,4.31,3.98,4.182,9605,0
+RNTX.US,D,20221026,000000,4.226,4.292,3.906,3.938,31451.55,0
+RNTX.US,D,20221027,000000,4.134,4.2,3.9,4.102,5379,0
+RNTX.US,D,20221028,000000,3.94,4.2,3.94,4.004,9003.6,0
+RNTX.US,D,20221031,000000,3.908,4.178,3.908,4,10313.4,0
+RNTX.US,D,20221101,000000,4.2,4.2,3.906,4.1,7688.75,0
+RNTX.US,D,20221102,000000,4.004,4.1,3.9,3.964,5164.15,0
+RNTX.US,D,20221103,000000,4,4.09,3.9,3.966,4183.85,0
+RNTX.US,D,20221104,000000,4.1,4.684,4.014,4.4,58589.35,0
+RNTX.US,D,20221107,000000,4.5,4.56,3.84,4,50551.05,0
+RNTX.US,D,20221108,000000,3.998,4.12,3.552,3.72,43041.35,0
+RNTX.US,D,20221109,000000,3.72,3.788,3.64,3.64,16554.35,0
+RNTX.US,D,20221110,000000,3.102,3.42,3,3.204,92366.7,0
+RNTX.US,D,20221111,000000,2.96,3.5358,2.91,3.365,56650,0
+RNTX.US,D,20221114,000000,3.43,3.45,3.35,3.4,83540,0
+RNTX.US,D,20221115,000000,3.4,3.42,3.35,3.36,36181,0
+RNTX.US,D,20221116,000000,3.36,3.4,3.3,3.33,12506,0
+RNTX.US,D,20221117,000000,3.3,3.39,3.3,3.32,9498,0
+RNTX.US,D,20221118,000000,3.35,3.39,3.27,3.2808,20945,0
+RNTX.US,D,20221121,000000,3.27,3.2873,2.9601,3.02,23592,0
+RNTX.US,D,20221122,000000,2.74,3,2.58,2.79,67188,0
+RNTX.US,D,20221123,000000,2.83,2.85,2.78,2.845,10013,0
+RNTX.US,D,20221125,000000,2.9179,3.0699,2.88,2.88,9371,0
+RNTX.US,D,20221128,000000,2.89,2.9,2.78,2.8,20208,0
+RNTX.US,D,20221129,000000,2.8339,2.88,2.78,2.78,8147,0
+RNTX.US,D,20221130,000000,2.78,2.8199,2.75,2.77,11117,0
+RNTX.US,D,20221201,000000,2.77,2.835,2.75,2.7501,8457,0
+RNTX.US,D,20221202,000000,2.75,2.8388,2.75,2.81,7656,0
+RNTX.US,D,20221205,000000,2.81,2.98,2.78,2.79,44829,0
+RNTX.US,D,20221206,000000,2.78,2.8155,2.51,2.54,29537,0
+RNTX.US,D,20221207,000000,2.572,2.97,2.56,2.6551,45894,0
+RNTX.US,D,20221208,000000,2.815,2.815,2.57,2.57,8728,0
+RNTX.US,D,20221209,000000,2.5834,2.62,2.5,2.51,10155,0
+RNTX.US,D,20221212,000000,2.51,2.6099,2.46,2.46,15051,0
+RNTX.US,D,20221213,000000,2.55,2.5536,2.4753,2.55,25601,0
+RNTX.US,D,20221214,000000,2.51,2.69,2.5,2.64,15338,0
+RNTX.US,D,20221215,000000,2.55,2.67,2.55,2.62,8051,0
+RNTX.US,D,20221216,000000,2.64,2.64,2.5084,2.64,8047,0
+RNTX.US,D,20221219,000000,2.59,2.6288,2.5,2.51,7440,0
+RNTX.US,D,20221220,000000,2.5,2.52,2.4018,2.43,14648,0
+RNTX.US,D,20221221,000000,2.4,2.4,2.2442,2.31,16600,0
+RNTX.US,D,20221222,000000,2.2664,2.36,2.2601,2.28,9029,0
+RNTX.US,D,20221223,000000,2.2514,2.3543,2.25,2.261,7336,0
+RNTX.US,D,20221227,000000,2.26,2.3788,1.9704,2.0136,91353,0
+RNTX.US,D,20221228,000000,1.95,2.27,1.88,1.89,56157,0
+RNTX.US,D,20221229,000000,1.9199,1.9899,1.79,1.8727,115772,0
+RNTX.US,D,20221230,000000,1.82,2.5191,1.82,2.37,142452,0
+RNTX.US,D,20230103,000000,2.45,3.3,2.2776,3.2,225364,0
+RNTX.US,D,20230104,000000,3.15,3.15,2.52,2.55,48404,0
+RNTX.US,D,20230105,000000,2.65,2.66,2.45,2.55,51756,0
+RNTX.US,D,20230106,000000,2.575,2.69,2.57,2.62,12674,0
+RNTX.US,D,20230109,000000,2.54,2.7,2.05,2.7,17366,0
+RNTX.US,D,20230110,000000,2.78,3.04,2.63,2.9386,41810,0
+RNTX.US,D,20230111,000000,2.89,3.001,2.66,2.73,10435,0
+RNTX.US,D,20230112,000000,2.87,2.9903,2.77,2.9903,25434,0
+RNTX.US,D,20230113,000000,3.0001,3.12,2.89,3.0358,16536,0
+RNTX.US,D,20230117,000000,3.09,3.18,2.8477,3.145,54506,0
+RNTX.US,D,20230118,000000,3.15,3.2685,3.01,3.19,26791,0
+RNTX.US,D,20230119,000000,3.1,3.1835,3.06,3.06,18309,0
+RNTX.US,D,20230120,000000,3.1,3.1,2.9173,2.92,34165,0
+RNTX.US,D,20230123,000000,3.04,3.19,2.95,3.07,32993,0
+RNTX.US,D,20230124,000000,2.9509,3.04,2.9399,2.97,6291,0
+RNTX.US,D,20230125,000000,2.9,3.0099,2.9,2.97,5554,0
+RNTX.US,D,20230126,000000,3.005,3.0851,2.92,2.92,4166,0
+RNTX.US,D,20230127,000000,2.79,2.9099,2.71,2.87,15151,0
+RNTX.US,D,20230130,000000,2.93,2.93,2.73,2.75,18633,0
+RNTX.US,D,20230131,000000,2.88,2.88,2.76,2.78,9354,0
+RNTX.US,D,20230201,000000,2.7599,2.92,2.75,2.9,23459,0
+RNTX.US,D,20230202,000000,3,3,2.88,2.9,27901,0
+RNTX.US,D,20230203,000000,2.9,2.99,2.78,2.79,30529,0
+RNTX.US,D,20230206,000000,2.79,2.84,2.65,2.67,31371,0
+RNTX.US,D,20230207,000000,2.71,2.79,2.56,2.58,6751,0
+RNTX.US,D,20230208,000000,2.67,2.7975,2.59,2.5984,6319,0
+RNTX.US,D,20230209,000000,2.795,2.795,2.51,2.54,24483,0
+RNTX.US,D,20230210,000000,2.53,2.58,2.46,2.58,13233,0
+RNTX.US,D,20230213,000000,2.53,2.58,2.3203,2.3564,27398,0
+RNTX.US,D,20230214,000000,2.3701,2.44,2.3469,2.3528,6877,0
+RNTX.US,D,20230215,000000,2.4223,2.5408,2.4203,2.5408,1922,0
+RNTX.US,D,20230216,000000,2.43,2.53,2.3,2.34,12888,0
+RNTX.US,D,20230217,000000,2.34,2.35,2.34,2.3463,1254,0
+RNTX.US,D,20230221,000000,1.47,1.58,1.29,1.46,793995,0
+RNTX.US,D,20230222,000000,1.43,1.5973,1.3601,1.55,172677,0
+RNTX.US,D,20230223,000000,1.5499,1.55,1.395,1.46,65096,0
+RNTX.US,D,20230224,000000,1.5,1.55,1.42,1.43,40703,0
+RNTX.US,D,20230227,000000,1.3934,1.44,1.38,1.44,75056,0
+RNTX.US,D,20230228,000000,1.4399,1.598,1.4399,1.49,99556,0
+RNTX.US,D,20230301,000000,1.49,1.5694,1.49,1.54,21046,0
+RNTX.US,D,20230302,000000,1.55,1.5673,1.49,1.49,24596,0
+RNTX.US,D,20230303,000000,1.49,1.7,1.49,1.66,75758,0
+RNTX.US,D,20230306,000000,1.66,1.6999,1.6401,1.66,22506,0
+RNTX.US,D,20230307,000000,1.68,1.6892,1.44,1.485,81063,0
+RNTX.US,D,20230308,000000,1.45,1.5,1.45,1.5,93241,0
+RNTX.US,D,20230309,000000,1.4601,1.47,1.33,1.36,205867,0
+RNTX.US,D,20230310,000000,1.36,1.3601,1.26,1.3,50418,0
+RNTX.US,D,20230313,000000,1.33,1.33,1.25,1.3111,25036,0
+RNTX.US,D,20230314,000000,1.31,1.55,1.29,1.47,191923,0
+RNTX.US,D,20230315,000000,1.5,1.5,1.4131,1.47,27872,0
+RNTX.US,D,20230316,000000,1.44,1.5,1.425,1.5,49328,0
+RNTX.US,D,20230317,000000,1.51,1.51,1.38,1.4,76697,0
+RNTX.US,D,20230320,000000,1.41,1.455,1.3597,1.4,44915,0
+RNTX.US,D,20230321,000000,1.44,1.45,1.35,1.44,54866,0
+RNTX.US,D,20230322,000000,1.41,1.44,1.37,1.38,12842,0
+RNTX.US,D,20230323,000000,1.4381,1.4381,1.33,1.35,33706,0
+RNTX.US,D,20230324,000000,1.34,1.39,1.33,1.3897,24049,0
+RNTX.US,D,20230327,000000,1.39,1.39,1.36,1.36,7545,0
+RNTX.US,D,20230328,000000,1.352,1.39,1.28,1.3,60208,0
+RNTX.US,D,20230329,000000,1.29,1.35,1.2762,1.28,28919,0
+RNTX.US,D,20230330,000000,1.28,1.29,1.25,1.26,21267,0
+RNTX.US,D,20230331,000000,1.24,1.28,1.24,1.24,36058,0
+RNTX.US,D,20230403,000000,1.26,1.26,1.12,1.22,87656,0
+RNTX.US,D,20230404,000000,1.19,1.23,1.18,1.2,19065,0
+RNTX.US,D,20230405,000000,1.19,1.2496,1.19,1.22,10461,0
+RNTX.US,D,20230406,000000,1.22,1.3259,1.2105,1.32,17146,0
+RNTX.US,D,20230410,000000,1.29,1.35,1.26,1.29,14971,0
+RNTX.US,D,20230411,000000,1.2973,1.35,1.25,1.3452,37238,0
+RNTX.US,D,20230412,000000,1.324,1.4,1.324,1.3986,11434,0
+RNTX.US,D,20230413,000000,1.37,1.69,1.37,1.58,171696,0
+RNTX.US,D,20230414,000000,1.6,1.6803,1.5801,1.65,60214,0
+RNTX.US,D,20230417,000000,1.6,1.7,1.59,1.65,17059,0
+RNTX.US,D,20230418,000000,1.62,1.675,1.62,1.64,11250,0
+RNTX.US,D,20230419,000000,1.6198,1.65,1.55,1.5798,23527,0
+RNTX.US,D,20230420,000000,1.58,1.67,1.46,1.52,16619,0
+RNTX.US,D,20230421,000000,1.5,1.62,1.5,1.5,16320,0
+RNTX.US,D,20230424,000000,1.5,1.55,1.44,1.4498,15475,0
+RNTX.US,D,20230425,000000,1.445,1.5,1.36,1.4899,10753,0
+RNTX.US,D,20230426,000000,1.51,1.51,1.41,1.425,10068,0
+RNTX.US,D,20230427,000000,1.41,1.4594,1.4071,1.42,10708,0
+RNTX.US,D,20230428,000000,1.4,1.495,1.3832,1.4526,12702,0
+RNTX.US,D,20230501,000000,1.43,1.5,1.43,1.45,8370,0
+RNTX.US,D,20230502,000000,1.42,1.47,1.36,1.36,8558,0
+RNTX.US,D,20230503,000000,1.36,1.44,1.35,1.36,14336,0
+RNTX.US,D,20230504,000000,1.36,1.3799,1.3113,1.355,14181,0
+RNTX.US,D,20230505,000000,1.35,1.365,1.32,1.365,8411,0
+RNTX.US,D,20230508,000000,1.37,1.4821,1.35,1.4821,9762,0
+RNTX.US,D,20230509,000000,1.48,1.7605,1.47,1.72,122569,0
+RNTX.US,D,20230510,000000,1.72,1.768,1.58,1.61,22015,0
+RNTX.US,D,20230511,000000,1.67,1.67,1.49,1.49,16726,0
+RNTX.US,D,20230512,000000,1.41,1.52,1.38,1.38,21575,0
+RNTX.US,D,20230515,000000,1.4007,1.49,1.3801,1.46,18397,0
+RNTX.US,D,20230516,000000,1.43,1.45,1.41,1.41,7666,0
+RNTX.US,D,20230517,000000,1.41,1.425,1.36,1.41,9867,0
+RNTX.US,D,20230518,000000,1.41,1.41,1.36,1.4,6783,0
+RNTX.US,D,20230519,000000,1.37,1.4172,1.34,1.36,4422,0
+RNTX.US,D,20230522,000000,1.33,1.41,1.33,1.4082,9442,0
+RNTX.US,D,20230523,000000,1.415,1.46,1.39,1.445,26886,0
+RNTX.US,D,20230524,000000,1.41,1.485,1.41,1.475,10325,0
+RNTX.US,D,20230525,000000,1.49,1.6099,1.49,1.5382,43237,0
+RNTX.US,D,20230526,000000,1.55,1.58,1.51,1.55,17245,0
+RNTX.US,D,20230530,000000,1.585,1.587,1.48,1.5,9332,0
+RNTX.US,D,20230531,000000,1.53,1.53,1.4501,1.4844,11113,0
+RNTX.US,D,20230601,000000,1.4799,1.4799,1.44,1.47,4427,0
+RNTX.US,D,20230602,000000,1.47,1.49,1.44,1.49,2106,0
+RNTX.US,D,20230605,000000,1.52,1.5999,1.515,1.57,27456,0
+RNTX.US,D,20230606,000000,1.57,1.6,1.5541,1.5998,16565,0
+RNTX.US,D,20230607,000000,1.6,1.6,1.55,1.55,8865,0
+RNTX.US,D,20230608,000000,1.49,1.5704,1.47,1.5704,15334,0
+RNTX.US,D,20230609,000000,1.57,1.7958,1.55,1.7895,87432,0
+RNTX.US,D,20230612,000000,1.83,1.9,1.7814,1.9,31459,0
+RNTX.US,D,20230613,000000,1.9,1.9321,1.8,1.81,27385,0
+RNTX.US,D,20230614,000000,1.81,1.8807,1.8,1.85,39123,0
+RNTX.US,D,20230615,000000,1.9,1.94,1.77,1.834,25413,0
+RNTX.US,D,20230616,000000,1.84,1.84,1.81,1.84,14164,0
+RNTX.US,D,20230620,000000,1.86,1.86,1.7554,1.81,17876,0
+RNTX.US,D,20230621,000000,1.77,1.8,1.7,1.7,17167,0
+RNTX.US,D,20230622,000000,1.71,1.8,1.71,1.75,15321,0
+RNTX.US,D,20230623,000000,1.75,1.75,1.71,1.73,11078,0
+RNTX.US,D,20230626,000000,1.76,1.8187,1.73,1.79,18709,0
+RNTX.US,D,20230627,000000,1.8,1.8,1.7,1.72,22158,0
+RNTX.US,D,20230628,000000,1.7602,1.7602,1.7318,1.74,3904,0
+RNTX.US,D,20230629,000000,1.7484,1.7988,1.7418,1.78,13474,0
+RNTX.US,D,20230630,000000,1.78,1.8,1.7712,1.79,17519,0
+RNTX.US,D,20230703,000000,1.8,1.91,1.7999,1.8882,9603,0
+RNTX.US,D,20230705,000000,1.85,2.1349,1.85,2.04,128657,0
+RNTX.US,D,20230706,000000,2.08,2.1,1.91,1.9645,22864,0
+RNTX.US,D,20230707,000000,1.94,2.02,1.94,1.9939,5493,0
+RNTX.US,D,20230710,000000,1.96,2.05,1.9401,1.96,5366,0
+RNTX.US,D,20230711,000000,1.94,2.0902,1.94,1.99,26383,0
+RNTX.US,D,20230712,000000,1.99,2,1.9568,1.9832,4828,0
+RNTX.US,D,20230713,000000,1.96,2.05,1.95,2.01,12535,0
+RNTX.US,D,20230714,000000,1.99,2.026,1.91,1.94,30619,0
+RNTX.US,D,20230717,000000,1.92,2.07,1.86,1.96,49580,0
+RNTX.US,D,20230718,000000,1.9601,2.06,1.75,1.8,51874,0
+RNTX.US,D,20230719,000000,1.82,1.85,1.76,1.8154,44875,0
+RNTX.US,D,20230720,000000,1.78,1.81,1.7,1.765,36973,0
+RNTX.US,D,20230721,000000,1.71,1.8306,1.71,1.79,46550,0
+RNTX.US,D,20230724,000000,1.84,1.8958,1.817,1.84,16778,0
+RNTX.US,D,20230725,000000,1.84,1.89,1.84,1.86,6754,0
+RNTX.US,D,20230726,000000,1.91,1.91,1.845,1.86,13892,0
+RNTX.US,D,20230727,000000,1.84,1.87,1.76,1.76,26482,0
+RNTX.US,D,20230728,000000,1.76,1.7888,1.76,1.77,8338,0
+RNTX.US,D,20230731,000000,1.7813,1.82,1.7143,1.73,15551,0
+RNTX.US,D,20230801,000000,1.74,1.77,1.71,1.72,18119,0
+RNTX.US,D,20230802,000000,1.7115,1.725,1.67,1.68,21607,0
+RNTX.US,D,20230803,000000,1.65,1.71,1.65,1.69,8761,0
+RNTX.US,D,20230804,000000,1.7304,1.7304,1.65,1.67,8817,0
+RNTX.US,D,20230807,000000,1.699,1.71,1.65,1.65,19005,0
+RNTX.US,D,20230808,000000,1.656,1.67,1.6514,1.655,2417,0
+RNTX.US,D,20230809,000000,1.69,1.69,1.63,1.65,23411,0
+RNTX.US,D,20230810,000000,1.7172,1.7172,1.6722,1.7,11474,0
+RNTX.US,D,20230811,000000,1.7,1.75,1.69,1.7284,21674,0
+RNTX.US,D,20230814,000000,1.714,1.76,1.71,1.76,10081,0
+RNTX.US,D,20230815,000000,1.76,1.76,1.64,1.64,14347,0
+RNTX.US,D,20230816,000000,1.67,1.67,1.61,1.61,3412,0
+RNTX.US,D,20230817,000000,1.6,1.64,1.55,1.5849,22504,0
+RNTX.US,D,20230818,000000,1.59,1.63,1.55,1.5501,9948,0
+RNTX.US,D,20230821,000000,1.615,1.615,1.57,1.57,6128,0
+RNTX.US,D,20230822,000000,1.575,1.6,1.53,1.56,27107,0
+RNTX.US,D,20230823,000000,1.55,1.58,1.5382,1.569,22917,0
+RNTX.US,D,20230824,000000,1.5956,1.7,1.545,1.6,38815,0
+RNTX.US,D,20230825,000000,1.6,1.61,1.54,1.6,16874,0
+RNTX.US,D,20230828,000000,1.6,1.6735,1.58,1.62,9766,0
+RNTX.US,D,20230829,000000,1.651,1.67,1.58,1.62,5145,0
+RNTX.US,D,20230830,000000,1.6394,1.65,1.6,1.64,9467,0
+RNTX.US,D,20230831,000000,1.65,1.7527,1.63,1.66,16115,0
+RNTX.US,D,20230901,000000,1.6462,1.7417,1.64,1.66,7384,0
+RNTX.US,D,20230905,000000,1.69,1.69,1.63,1.66,3389,0
+RNTX.US,D,20230906,000000,1.67,1.6767,1.62,1.65,9873,0
+RNTX.US,D,20230907,000000,1.63,1.63,1.56,1.58,19274,0
+RNTX.US,D,20230908,000000,1.61,1.64,1.5735,1.5801,6523,0
+RNTX.US,D,20230911,000000,1.59,1.76,1.55,1.55,44793,0
+RNTX.US,D,20230912,000000,1.53,1.6623,1.53,1.609,11905,0
+RNTX.US,D,20230913,000000,1.6,1.635,1.58,1.6,5081,0
+RNTX.US,D,20230914,000000,1.595,1.62,1.595,1.61,5859,0
+RNTX.US,D,20230915,000000,1.5912,1.64,1.58,1.61,9025,0
+RNTX.US,D,20230918,000000,1.63,1.63,1.5498,1.57,6806,0
+RNTX.US,D,20230919,000000,1.58,1.5838,1.5541,1.57,9232,0
+RNTX.US,D,20230920,000000,1.5401,1.589,1.535,1.57,8765,0
+RNTX.US,D,20230921,000000,1.5811,1.5811,1.51,1.5399,23700,0
+RNTX.US,D,20230922,000000,1.52,1.5261,1.52,1.5261,288,0
+RNTX.US,D,20230925,000000,1.53,1.585,1.4177,1.49,23196,0
+RNTX.US,D,20230926,000000,1.4933,1.4933,1.4307,1.49,8453,0
+RNTX.US,D,20230927,000000,1.57,1.59,1.52,1.54,6282,0
+RNTX.US,D,20230928,000000,1.575,1.575,1.515,1.52,8314,0
+RNTX.US,D,20230929,000000,1.5392,1.5644,1.48,1.52,13187,0
+RNTX.US,D,20231002,000000,1.5,1.58,1.45,1.47,9927,0
+RNTX.US,D,20231003,000000,1.47,1.48,1.45,1.46,8108,0
+RNTX.US,D,20231004,000000,1.48,1.48,1.45,1.475,2167,0
+RNTX.US,D,20231005,000000,1.4999,1.4999,1.46,1.46,2012,0
+RNTX.US,D,20231006,000000,1.45,1.4867,1.42,1.43,18354,0
+RNTX.US,D,20231009,000000,1.3769,1.45,1.3769,1.4325,5485,0
+RNTX.US,D,20231010,000000,1.4,1.4,1.37,1.39,5814,0
+RNTX.US,D,20231011,000000,1.4,1.4217,1.3701,1.41,2974,0
+RNTX.US,D,20231012,000000,1.42,1.4584,1.22,1.22,38661,0
+RNTX.US,D,20231013,000000,1.22,1.2899,1.22,1.2511,3325,0
+RNTX.US,D,20231016,000000,1.29,1.345,1.22,1.32,7411,0
+RNTX.US,D,20231017,000000,1.28,1.35,1.28,1.29,6868,0
+RNTX.US,D,20231018,000000,1.2918,1.3,1.27,1.28,4232,0
+RNTX.US,D,20231019,000000,1.2894,1.2997,1.28,1.28,1231,0
+RNTX.US,D,20231020,000000,1.27,1.2701,1.255,1.26,12753,0
+RNTX.US,D,20231023,000000,1.25,1.27,1.25,1.26,21323,0
+RNTX.US,D,20231024,000000,1.2679,1.2679,1.2679,1.2679,400,0
+RNTX.US,D,20231025,000000,1.26,1.26,1.2131,1.2415,14217,0
+RNTX.US,D,20231026,000000,1.21,1.25,1.185,1.22,9578,0
+RNTX.US,D,20231027,000000,1.21,1.21,1.1492,1.18,8455,0
+RNTX.US,D,20231030,000000,1.21,1.22,1.1901,1.22,3867,0
+RNTX.US,D,20231031,000000,1.2476,1.5,1.01,1.17,314360,0
+RNTX.US,D,20231101,000000,1.17,1.35,1.17,1.3294,449088,0
+RNTX.US,D,20231102,000000,1.4,1.4,1.11,1.15,250031,0
+RNTX.US,D,20231103,000000,1.185,1.2,1.09,1.16,213573,0
+RNTX.US,D,20231106,000000,1.23,1.5492,1.19,1.54,573898,0
+RNTX.US,D,20231107,000000,1.53,1.5312,1.45,1.47,75776,0
+RNTX.US,D,20231108,000000,1.454,1.5,1.3352,1.48,40547,0
+RNTX.US,D,20231109,000000,1.47,1.65,1.41,1.62,157052,0
+RNTX.US,D,20231110,000000,1.6,1.8,1.6,1.78,72364,0
+RNTX.US,D,20231113,000000,1.78,1.8391,1.66,1.69,126756,0
+RNTX.US,D,20231114,000000,1.74,1.74,1.57,1.58,11995,0
+RNTX.US,D,20231115,000000,1.55,1.59,1.52,1.53,9566,0
+RNTX.US,D,20231116,000000,1.59,1.78,1.57,1.72,36231,0
+RNTX.US,D,20231117,000000,1.72,1.99,1.68,1.92,102126,0
+RNTX.US,D,20231120,000000,1.97,1.97,1.85,1.89,44799,0
+RNTX.US,D,20231121,000000,1.84,1.87,1.7967,1.82,13355,0
+RNTX.US,D,20231122,000000,1.87,1.87,1.761,1.86,11761,0
+RNTX.US,D,20231124,000000,1.76,1.86,1.7469,1.85,3314,0
+RNTX.US,D,20231127,000000,1.79,1.89,1.77,1.82,26047,0
+RNTX.US,D,20231128,000000,1.76,1.91,1.76,1.9,29675,0
+RNTX.US,D,20231129,000000,1.9,1.935,1.8101,1.9201,28771,0
+RNTX.US,D,20231130,000000,1.95,2.15,1.93,2.12,108704,0
+RNTX.US,D,20231201,000000,2.13,2.52,2.13,2.47,163305,0
+RNTX.US,D,20231204,000000,2.47,2.49,2.42,2.42,26543,0
+RNTX.US,D,20231205,000000,2.47,2.5399,2.4,2.465,28404,0
+RNTX.US,D,20231206,000000,2.5,2.5,2.07,2.1,40443,0
+RNTX.US,D,20231207,000000,2.22,2.3153,2.0012,2.18,21471,0
+RNTX.US,D,20231208,000000,2.11,2.43,2.11,2.3,26567,0
+RNTX.US,D,20231211,000000,2.24,2.449,2.15,2.4,44069,0
+RNTX.US,D,20231212,000000,2.4,2.53,2.4,2.48,34098,0
+RNTX.US,D,20231213,000000,2.58,2.58,2.42,2.49,27797,0
+RNTX.US,D,20231214,000000,2.52,5.49,2.45,5.37,2531377,0
+RNTX.US,D,20231215,000000,4.55,4.84,3.25,3.8,818022,0
+RNTX.US,D,20231218,000000,3.64,4.1035,2.88,3,285100,0
+RNTX.US,D,20231219,000000,2.98,3.28,2.95,3.22,89535,0
+RNTX.US,D,20231220,000000,3.29,3.29,3.07,3.1,50406,0
+RNTX.US,D,20231221,000000,3.1,3.2,2.75,3.01,315721,0
+RNTX.US,D,20231222,000000,3.0301,3.3,3.0301,3.15,86646,0
+RNTX.US,D,20231226,000000,3.07,3.3399,3.07,3.23,42260,0
+RNTX.US,D,20231227,000000,3.252,3.2999,3.16,3.27,61975,0
+RNTX.US,D,20231228,000000,3.35,3.35,3.13,3.18,47396,0
+RNTX.US,D,20231229,000000,3.12,3.12,2.82,3.0486,76534,0
+RNTX.US,D,20240102,000000,2.89,3.1425,2.89,3.12,24051,0
+RNTX.US,D,20240103,000000,3.175,3.3285,3.1736,3.32,55639,0
+RNTX.US,D,20240104,000000,3.39,3.4,3.09,3.22,30267,0
+RNTX.US,D,20240105,000000,3.16,3.2599,2.91,2.92,48385,0
+RNTX.US,D,20240108,000000,2.93,3.39,2.87,3.31,75141,0
+RNTX.US,D,20240109,000000,3.31,3.9,3.21,3.9,85781,0
+RNTX.US,D,20240110,000000,3.91,3.91,3.33,3.7,66678,0
+RNTX.US,D,20240111,000000,3.54,3.7,3.475,3.64,14237,0
+RNTX.US,D,20240112,000000,3.64,3.95,3.5979,3.935,48627,0
+RNTX.US,D,20240116,000000,3.98,4.535,3.88,4.49,138981,0
+RNTX.US,D,20240117,000000,4.49,4.49,3.7629,4.07,109583,0
+RNTX.US,D,20240118,000000,3.96,4.3487,3.96,4.23,53145,0
+RNTX.US,D,20240119,000000,4.23,4.23,3.78,3.87,48867,0
+RNTX.US,D,20240122,000000,4.04,4.1188,3.91,4.07,21764,0
+RNTX.US,D,20240123,000000,4.33,4.8851,4.33,4.7,72887,0
+RNTX.US,D,20240124,000000,5.16,5.16,4.395,4.61,40340,0
+RNTX.US,D,20240125,000000,4.75,4.94,4.75,4.84,19300,0
+RNTX.US,D,20240126,000000,5.07,5.12,4.8161,5.04,45988,0
+RNTX.US,D,20240129,000000,5.17,6.12,5.13,5.94,115845,0
+RNTX.US,D,20240130,000000,5.6,5.785,4.29,4.44,91178,0
+RNTX.US,D,20240131,000000,4.5,4.93,4.4,4.42,24869,0
+RNTX.US,D,20240201,000000,4.4116,4.5053,3.93,4.152,47826,0
+RNTX.US,D,20240202,000000,4.04,4.99,4.04,4.71,18981,0
+RNTX.US,D,20240205,000000,4.8,4.81,4.38,4.6741,33023,0
+RNTX.US,D,20240206,000000,4.66,4.78,4.3,4.33,25789,0
+RNTX.US,D,20240207,000000,4.43,4.57,4.34,4.465,1870,0
+RNTX.US,D,20240208,000000,4.5495,4.8,4.5,4.78,34893,0
+RNTX.US,D,20240209,000000,4.79,4.8,4.67,4.8,13956,0
+RNTX.US,D,20240212,000000,4.53,4.7746,4.2485,4.34,48676,0
+RNTX.US,D,20240213,000000,4.48,4.7,4.34,4.66,32461,0
+RNTX.US,D,20240214,000000,4.65,4.68,4.45,4.68,11682,0
+RNTX.US,D,20240215,000000,4.6,4.6935,4.4801,4.68,8636,0
+RNTX.US,D,20240216,000000,4.48,4.69,4.4001,4.69,17073,0
+RNTX.US,D,20240220,000000,4.62,4.78,4.56,4.72,25915,0
+RNTX.US,D,20240221,000000,4.7,4.7759,4.52,4.6627,9191,0
+RNTX.US,D,20240222,000000,4.65,4.8,4.51,4.8,15863,0
+RNTX.US,D,20240223,000000,4.57,4.79,4.5601,4.6405,7253,0
+RNTX.US,D,20240226,000000,4.6739,4.75,4.56,4.68,17006,0
+RNTX.US,D,20240227,000000,4.5901,4.685,4.52,4.54,24051,0
+RNTX.US,D,20240228,000000,4.89,5.69,4.685,4.72,45085,0
+RNTX.US,D,20240229,000000,5,5.03,4.77,4.94,35032,0
+RNTX.US,D,20240301,000000,4.79,5.145,4.79,5,30339,0
+RNTX.US,D,20240304,000000,5.3,5.3,4.95,5.27,22837,0
+RNTX.US,D,20240305,000000,5.2213,5.76,5.1501,5.55,20578,0
+RNTX.US,D,20240306,000000,5.75,5.75,5.4,5.49,21609,0
+RNTX.US,D,20240307,000000,5.49,5.66,5.49,5.66,12458,0
+RNTX.US,D,20240308,000000,5.68,5.9,5.51,5.83,39859,0
+RNTX.US,D,20240311,000000,5.84,5.8404,5.55,5.55,17539,0
+RNTX.US,D,20240312,000000,5.7499,5.7499,5.04,5.25,29644,0
+RNTX.US,D,20240313,000000,5.33,5.96,5.2099,5.57,24192,0
+RNTX.US,D,20240314,000000,5.63,5.748,5.5201,5.53,11880,0
+RNTX.US,D,20240315,000000,5.5,5.675,5.5,5.58,15143,0
+RNTX.US,D,20240318,000000,5.55,5.6699,5.37,5.41,28633,0
+RNTX.US,D,20240319,000000,5.34,5.46,5.27,5.37,23266,0
+RNTX.US,D,20240320,000000,5.39,5.6,5.35,5.5,28861,0
+RNTX.US,D,20240321,000000,5.79,5.79,5.51,5.67,25094,0
+RNTX.US,D,20240322,000000,5.65,6.2,5.65,6.2,66171,0
+RNTX.US,D,20240325,000000,6.03,6.2,5.58,5.88,45753,0
+RNTX.US,D,20240326,000000,6.1102,6.1102,5.63,5.7,19105,0
+RNTX.US,D,20240327,000000,5.66,7.12,5.66,6.931,160136,0
+RNTX.US,D,20240328,000000,6.93,6.95,6.44,6.63,22881,0
+RNTX.US,D,20240401,000000,6.67,6.84,5.78,5.86,39120,0
+RNTX.US,D,20240402,000000,5.86,6.04,5.7111,6.04,21647,0
+RNTX.US,D,20240403,000000,5.82,6.01,5.82,5.84,6458,0
+RNTX.US,D,20240404,000000,6,6.0699,5.81,5.9,8927,0
+RNTX.US,D,20240405,000000,5.82,5.87,5.6461,5.66,9123,0
+RNTX.US,D,20240408,000000,5.6,6.67,5.51,6.2,182104,0
+RNTX.US,D,20240409,000000,6.14,6.25,5.78,5.89,18931,0
+RNTX.US,D,20240410,000000,5.81,6.11,5.81,5.81,9595,0
+RNTX.US,D,20240411,000000,5.83,5.99,5.65,5.71,21286,0
+RNTX.US,D,20240412,000000,5.83,6.17,5.6386,6.14,12992,0
+RNTX.US,D,20240415,000000,6.07,6.17,5.56,5.93,15719,0
+RNTX.US,D,20240416,000000,5.34,5.51,4.9,5.35,200978,0
+RNTX.US,D,20240417,000000,5.08,5.27,4.12,4.25,65951,0
+RNTX.US,D,20240418,000000,4.6,7.42,4.51,5,1755029,0
+RNTX.US,D,20240419,000000,5,5.005,4.604,4.74,85738,0
+RNTX.US,D,20240422,000000,4.51,5.38,4.27,4.75,109866,0
+RNTX.US,D,20240423,000000,4.74,4.99,4.512,4.75,67716,0
+RNTX.US,D,20240424,000000,4.88,4.93,4.65,4.93,102254,0
+RNTX.US,D,20240425,000000,5.24,5.43,4.8358,5,80550,0
+RNTX.US,D,20240426,000000,5.07,5.185,4.96,5,85369,0
+RNTX.US,D,20240429,000000,4.97,5,4.8068,4.92,159753,0
+RNTX.US,D,20240430,000000,4.99,5,4.47,4.55,319110,0
+RNTX.US,D,20240501,000000,4.31,4.5,3.7,4.16,483852,0
+RNTX.US,D,20240502,000000,4.29,4.3,3.76,3.82,149308,0
+RNTX.US,D,20240503,000000,3.79,4.17,3.75,3.76,142725,0
+RNTX.US,D,20240506,000000,3.8,4.01,3.8,3.95,87757,0
+RNTX.US,D,20240507,000000,3.85,4.0498,3.61,3.69,241733,0
+RNTX.US,D,20240508,000000,3.65,3.755,3.56,3.65,44507,0
+RNTX.US,D,20240509,000000,3.55,3.89,3.28,3.67,125113,0
+RNTX.US,D,20240510,000000,3.79,3.99,3.6474,3.82,59933,0
+RNTX.US,D,20240513,000000,3.81,3.93,3.71,3.88,17117,0
+RNTX.US,D,20240514,000000,3.87,3.99,3.74,3.9,48242,0
+RNTX.US,D,20240515,000000,4,4,3.6501,3.9,20862,0
+RNTX.US,D,20240516,000000,4,4,3.75,3.85,57080,0
+RNTX.US,D,20240517,000000,3.85,3.85,3.7,3.77,19489,0
+RNTX.US,D,20240520,000000,3.8,3.86,3.62,3.69,29501,0
+RNTX.US,D,20240521,000000,3.62,3.77,3.48,3.77,25714,0
+RNTX.US,D,20240522,000000,3.71,3.79,3.6,3.7,22259,0
+RNTX.US,D,20240523,000000,3.7,3.74,3.5121,3.66,31641,0
+RNTX.US,D,20240524,000000,3.6,3.8,3.5,3.51,104596,0
+RNTX.US,D,20240528,000000,3.5,3.58,3.32,3.41,86136,0
+RNTX.US,D,20240529,000000,3.34,3.375,3.2,3.29,28199,0
+RNTX.US,D,20240530,000000,3.2,3.3396,3.19,3.21,36412,0
+RNTX.US,D,20240531,000000,3.445,3.445,3.15,3.2,24872,0
+RNTX.US,D,20240603,000000,3.15,3.2,3.02,3.2,25941,0
+RNTX.US,D,20240604,000000,3.18,3.26,3.1,3.13,20346,0
+RNTX.US,D,20240605,000000,3.25,3.3,3.1025,3.3,21296,0
+RNTX.US,D,20240606,000000,3.2005,3.3,3.2005,3.29,25659,0
+RNTX.US,D,20240607,000000,3.19,3.3,3.1001,3.24,11401,0
+RNTX.US,D,20240610,000000,3.29,3.3,3.145,3.18,74854,0
+RNTX.US,D,20240611,000000,3.24,3.35,3.15,3.23,79299,0
+RNTX.US,D,20240612,000000,3.23,3.27,3.16,3.25,140642,0
+RNTX.US,D,20240613,000000,3.2,3.3362,3.15,3.25,67958,0
+RNTX.US,D,20240614,000000,3.15,3.3,3.1,3.22,55863,0
+RNTX.US,D,20240617,000000,3.34,3.34,3.2,3.21,36262,0
+RNTX.US,D,20240618,000000,3.25,3.265,3.1,3.12,46991,0
+RNTX.US,D,20240620,000000,3.06,3.1847,3,3.04,41240,0
+RNTX.US,D,20240621,000000,3.0212,3.2,2.8,3.13,789136,0
+RNTX.US,D,20240624,000000,3.1,3.115,2.89,3.08,79713,0
+RNTX.US,D,20240625,000000,3,3.11,2.87,3,67989,0
+RNTX.US,D,20240626,000000,2.92,3.01,2.84,2.91,28870,0
+RNTX.US,D,20240627,000000,2.935,3,2.88,2.9,73118,0
+RNTX.US,D,20240628,000000,2.97,2.97,2.55,2.77,108348,0
+RNTX.US,D,20240701,000000,2.67,2.84,2.67,2.8,29539,0
+RNTX.US,D,20240702,000000,2.83,2.84,2.7001,2.76,12949,0
+RNTX.US,D,20240703,000000,2.81,2.87,2.72,2.84,18175,0
+RNTX.US,D,20240705,000000,2.69,3.15,2.69,2.87,229536,0
+RNTX.US,D,20240708,000000,2.72,3.15,2.714,3.11,123848,0
+RNTX.US,D,20240709,000000,3.01,3.24,2.9268,3.16,97829,0
+RNTX.US,D,20240710,000000,3.24,3.3,3.06,3.06,120942,0
+RNTX.US,D,20240711,000000,3.13,3.22,3.0001,3.09,78866,0
+RNTX.US,D,20240712,000000,3.1,3.25,3.01,3.18,77022,0
+RNTX.US,D,20240715,000000,3.15,3.18,2.77,2.98,95921,0
+RNTX.US,D,20240716,000000,2.93,3.1,2.93,3.09,37576,0
+RNTX.US,D,20240717,000000,3.13,3.13,2.96,2.99,14263,0
+RNTX.US,D,20240718,000000,2.99,3.005,2.8,2.8,40973,0
+RNTX.US,D,20240719,000000,3,3.01,2.7,2.74,129101,0
+RNTX.US,D,20240722,000000,2.71,3.1,2.71,2.77,15397,0
+RNTX.US,D,20240723,000000,2.75,2.89,2.6,2.75,38326,0
+RNTX.US,D,20240724,000000,2.67,2.9099,2.64,2.65,5763,0
+RNTX.US,D,20240725,000000,2.62,2.62,2.51,2.51,34678,0
+RNTX.US,D,20240726,000000,2.52,2.74,2.5,2.55,57641,0
+RNTX.US,D,20240729,000000,2.49,2.62,2.32,2.33,40502,0
+RNTX.US,D,20240730,000000,2.28,2.35,2.2,2.31,25407,0
+RNTX.US,D,20240731,000000,2.26,2.34,2.2,2.2,19252,0
+RNTX.US,D,20240801,000000,2.3428,2.3428,2.16,2.17,24387,0
+RNTX.US,D,20240802,000000,2.17,2.17,2,2.05,22244,0
+RNTX.US,D,20240805,000000,1.91,2.25,1.85,2.25,62331,0
+RNTX.US,D,20240806,000000,2.3,2.45,2.22,2.42,90859,0
+RNTX.US,D,20240807,000000,2.36,2.37,2.1,2.1,9899,0
+RNTX.US,D,20240808,000000,2.08,2.2499,1.95,2,15396,0
+RNTX.US,D,20240809,000000,2,2.2077,1.96,1.96,18119,0
+RNTX.US,D,20240812,000000,1.97,2.2217,1.89,1.93,21879,0
+RNTX.US,D,20240813,000000,1.9,2.25,1.8,2.06,86972,0
+RNTX.US,D,20240814,000000,2.1199,2.1199,1.85,1.85,234354,0
+RNTX.US,D,20240815,000000,1.95,1.95,1.61,1.65,64111,0
+RNTX.US,D,20240816,000000,1.71,1.96,1.67,1.89,44074,0
+RNTX.US,D,20240819,000000,2.19,2.19,2.01,2.15,59450,0
+RNTX.US,D,20240820,000000,2.19,2.44,2.18,2.4,89588,0
+RNTX.US,D,20240821,000000,2.4,2.5934,2.37,2.56,57703,0
+RNTX.US,D,20240822,000000,2.6,2.61,2.47,2.5,72796,0
+RNTX.US,D,20240823,000000,2.43,2.43,2.2,2.32,50814,0
+RNTX.US,D,20240826,000000,2.31,2.4916,2.28,2.45,29686,0
+RNTX.US,D,20240827,000000,2.43,2.46,2.2901,2.42,17647,0
+RNTX.US,D,20240828,000000,2.32,2.395,2.3,2.37,7243,0
+RNTX.US,D,20240829,000000,2.37,2.3999,2.2566,2.35,21796,0
+RNTX.US,D,20240830,000000,2.42,2.52,2.2701,2.52,10994,0
+RNTX.US,D,20240903,000000,2.5,2.75,2.5,2.7,45817,0
+RNTX.US,D,20240904,000000,2.78,2.79,2.6101,2.79,39513,0
+RNTX.US,D,20240905,000000,2.7376,2.93,2.7376,2.89,44604,0
+RNTX.US,D,20240906,000000,2.85,2.88,2.55,2.8,17673,0
+RNTX.US,D,20240909,000000,2.76,2.8,2.6,2.75,49635,0
+RNTX.US,D,20240910,000000,2.745,2.78,2.6,2.74,12699,0
+RNTX.US,D,20240911,000000,2.7,2.88,2.64,2.88,8098,0
+RNTX.US,D,20240912,000000,2.87,2.89,2.68,2.86,98892,0
+RNTX.US,D,20240913,000000,2.775,2.799,2.67,2.74,5371,0
+RNTX.US,D,20240916,000000,2.785,2.85,2.6701,2.79,35685,0
+RNTX.US,D,20240917,000000,2.67,2.91,2.67,2.88,183955,0
+RNTX.US,D,20240918,000000,2.77,2.865,2.65,2.65,19089,0
+RNTX.US,D,20240919,000000,2.7,2.93,2.7,2.91,789517,0
+RNTX.US,D,20240920,000000,2.94,3.75,2.94,3.73,352920,0
+RNTX.US,D,20240923,000000,3.81,3.83,3.485,3.71,80358,0
+RNTX.US,D,20240924,000000,3.71,3.72,3.3308,3.36,67522,0
+RNTX.US,D,20240925,000000,3.325,3.325,2.86,3.21,61223,0
+RNTX.US,D,20240926,000000,3.28,3.6,3.1,3.59,71986,0
+RNTX.US,D,20240927,000000,3.65,3.7,3.4101,3.65,85200,0
+RNTX.US,D,20240930,000000,3.6,3.65,3.2819,3.54,87367,0
+RNTX.US,D,20241001,000000,3.61,3.62,3.34,3.62,14952,0
+RNTX.US,D,20241002,000000,3.47,3.63,3.2956,3.33,20516,0
+RNTX.US,D,20241003,000000,3.31,3.55,3.31,3.46,54139,0
+RNTX.US,D,20241004,000000,3.44,3.6899,3.39,3.55,10620,0
+RNTX.US,D,20241007,000000,3.5,3.5483,3.21,3.27,34329,0
+RNTX.US,D,20241008,000000,3.3,3.59,3.29,3.44,34549,0
+RNTX.US,D,20241009,000000,3.44,3.5729,3.395,3.46,26804,0
+RNTX.US,D,20241010,000000,3.34,3.57,3.24,3.4,14044,0
+RNTX.US,D,20241011,000000,3.51,3.7,3.42,3.62,16711,0
+RNTX.US,D,20241014,000000,3.59,3.7,3.41,3.59,15496,0
+RNTX.US,D,20241015,000000,3.65,3.717,3.6,3.69,12420,0
+RNTX.US,D,20241016,000000,3.6,3.71,3.6,3.7,34587,0
+RNTX.US,D,20241017,000000,3.68,3.7,3.54,3.61,34098,0
+RNTX.US,D,20241018,000000,3.54,3.65,3.54,3.62,16678,0
+RNTX.US,D,20241021,000000,3.62,3.7,3.5601,3.57,33845,0
+RNTX.US,D,20241022,000000,3.6174,3.81,3.55,3.67,406900,0
+RNTX.US,D,20241023,000000,3.74,3.74,3.5401,3.565,34402,0
+RNTX.US,D,20241024,000000,3.63,3.72,3.32,3.72,51229,0
+RNTX.US,D,20241025,000000,3.6158,3.735,3.5621,3.715,74474,0
+RNTX.US,D,20241028,000000,3.7,4.06,3.55,4.02,132191,0
+RNTX.US,D,20241029,000000,4.08,4.4,3.67,4.08,184849,0
+RNTX.US,D,20241030,000000,4.02,4.08,3.46,3.85,202093,0
+RNTX.US,D,20241031,000000,3.9,4.12,3.65,4.12,65339,0
+RNTX.US,D,20241101,000000,4.16,4.16,3.865,4,25593,0
+RNTX.US,D,20241104,000000,4,4.15,3.925,4,105876,0
+RNTX.US,D,20241105,000000,4.05,4.075,3.83,3.93,73431,0
+RNTX.US,D,20241106,000000,3.99,3.99,3.77,3.84,22352,0
+RNTX.US,D,20241107,000000,3.785,3.82,3.69,3.72,11519,0
+RNTX.US,D,20241108,000000,3.76,3.9399,3.65,3.8,19029,0
+RNTX.US,D,20241111,000000,3.72,3.9461,3.585,3.59,49758,0
+RNTX.US,D,20241112,000000,3.55,3.83,3.55,3.83,43953,0
+RNTX.US,D,20241113,000000,3.86,3.915,3.37,3.57,253900,0
+RNTX.US,D,20241114,000000,3.59,3.59,3.22,3.31,87712,0
+RNTX.US,D,20241115,000000,3.35,3.455,2.67,2.87,125411,0
+RNTX.US,D,20241118,000000,2.88,3.38,2.7,2.89,92509,0
+RNTX.US,D,20241119,000000,2.88,3.09,2.74,2.82,40619,0
+RNTX.US,D,20241120,000000,2.82,3.11,2.59,2.76,115020,0
+RNTX.US,D,20241121,000000,2.73,2.8501,2.5,2.58,104309,0
+RNTX.US,D,20241122,000000,2.61,2.69,2.33,2.47,93785,0
+RNTX.US,D,20241125,000000,2.5,2.6901,2.45,2.46,83985,0
+RNTX.US,D,20241126,000000,2.51,2.6492,2.5,2.56,36938,0
+RNTX.US,D,20241127,000000,2.61,2.8301,2.5543,2.74,67757,0
+RNTX.US,D,20241129,000000,2.8,2.88,2.74,2.86,14804,0
+RNTX.US,D,20241202,000000,2.88,2.96,2.8423,2.85,16397,0
+RNTX.US,D,20241203,000000,2.89,2.89,2.5938,2.6,7084,0
+RNTX.US,D,20241204,000000,2.66,2.76,2.35,2.35,129716,0
+RNTX.US,D,20241205,000000,2.3,2.4833,2,2.32,205691,0
+RNTX.US,D,20241206,000000,2.29,2.6,2.12,2.2,58609,0
+RNTX.US,D,20241209,000000,2.16,2.2,2.0201,2.12,91147,0
+RNTX.US,D,20241210,000000,2.13,2.15,2.09,2.14,93626,0
+RNTX.US,D,20241211,000000,2.2,2.25,1.9,2.12,136753,0
+RNTX.US,D,20241212,000000,2.11,2.2305,1.935,2.04,63429,0
+RNTX.US,D,20241213,000000,2.08,2.38,1.85,2.26,272931,0
+RNTX.US,D,20241216,000000,2.23,2.35,2.07,2.12,119479,0
+RNTX.US,D,20241217,000000,2.16,2.2,1.86,1.92,150677,0
+RNTX.US,D,20241218,000000,1.9,2.1743,1.85,1.86,60942,0
+RNTX.US,D,20241219,000000,1.87,1.9,1.75,1.76,36034,0
+RNTX.US,D,20241220,000000,1.75,1.88,1.7,1.75,71500,0
+RNTX.US,D,20241223,000000,1.77,1.95,1.69,1.87,193632,0
+RNTX.US,D,20241224,000000,1.9,2.3,1.9,2.17,331686,0
+RNTX.US,D,20241226,000000,2.25,2.29,2.01,2.25,646733,0
+RNTX.US,D,20241227,000000,2.23,2.29,2.14,2.23,135812,0
+RNTX.US,D,20241230,000000,2.23,2.35,2.2,2.32,104499,0
+RNTX.US,D,20241231,000000,2.34,2.35,2.25,2.3,29719,0
+RNTX.US,D,20250102,000000,2.3,2.4,2.22,2.25,60867,0
+RNTX.US,D,20250103,000000,2.27,2.3,2.01,2.28,80390,0
+RNTX.US,D,20250106,000000,2.25,2.29,2.08,2.09,34472,0
+RNTX.US,D,20250107,000000,2.08,2.1399,2.05,2.05,22511,0
+RNTX.US,D,20250108,000000,2.02,2.08,1.93,1.93,127712,0
+RNTX.US,D,20250110,000000,1.96,2.17,1.96,2.11,63394,0
+RNTX.US,D,20250113,000000,2.1,2.1,1.9,1.93,7570,0
+RNTX.US,D,20250114,000000,2.05,2.05,1.91,1.99,29827,0
+RNTX.US,D,20250115,000000,1.9944,2.03,1.9008,2.02,22907,0
+RNTX.US,D,20250116,000000,1.98,2.03,1.8396,1.97,23385,0
+RNTX.US,D,20250117,000000,2.04,2.05,1.98,2,18369,0
+RNTX.US,D,20250121,000000,2.01,2.05,1.89,1.94,49335,0
+RNTX.US,D,20250122,000000,1.92,2.6499,1.92,2.45,198277,0
+RNTX.US,D,20250123,000000,2.45,2.48,2.1401,2.2,323741,0
+RNTX.US,D,20250124,000000,2.47,2.47,2.15,2.2,33010,0
+RNTX.US,D,20250127,000000,2.13,2.2,2.05,2.1,15086,0
+RNTX.US,D,20250128,000000,2.23,2.5,2.0629,2.49,61939,0
+RNTX.US,D,20250129,000000,2.5012,3.5,2.42,2.49,577220,0
+RNTX.US,D,20250130,000000,2.49,2.55,1.98,1.98,224557,0
+RNTX.US,D,20250131,000000,2.04,2.1118,1.965,1.97,64518,0
+RNTX.US,D,20250203,000000,1.93,2.12,1.88,1.92,47676,0
+RNTX.US,D,20250204,000000,2.03,2.24,1.9517,2.19,72992,0
+RNTX.US,D,20250205,000000,2.2,2.41,2.09,2.3,42324,0
+RNTX.US,D,20250206,000000,2.3,2.4,2.2577,2.3,18479,0
+RNTX.US,D,20250207,000000,2.18,2.295,2,2.05,125450,0
+RNTX.US,D,20250210,000000,2.16,2.26,2.1421,2.25,40794,0
+RNTX.US,D,20250211,000000,2.2,2.22,2.0775,2.13,32196,0
+RNTX.US,D,20250212,000000,2.2221,2.38,2.15,2.3,31287,0
+RNTX.US,D,20250213,000000,2.25,2.47,2.25,2.35,23110,0
+RNTX.US,D,20250214,000000,2.265,2.5,2.2163,2.44,35120,0
+RNTX.US,D,20250218,000000,2.37,2.4399,2.28,2.35,26221,0
+RNTX.US,D,20250219,000000,2.3,2.6959,2.3,2.44,161547,0
+RNTX.US,D,20250220,000000,2.38,2.73,2.38,2.68,72697,0
+RNTX.US,D,20250221,000000,2.96,2.96,2.54,2.7,118612,0
+RNTX.US,D,20250224,000000,2.72,2.78,2.26,2.37,86463,0
+RNTX.US,D,20250225,000000,2.4,2.42,2.16,2.17,52722,0
+RNTX.US,D,20250226,000000,2.22,2.5999,2.2,2.2,21659,0
+RNTX.US,D,20250227,000000,2.24,2.4999,2.07,2.07,39122,0
+RNTX.US,D,20250228,000000,2.04,2.25,2.04,2.09,21026,0
+RNTX.US,D,20250303,000000,2.08,2.176,1.9,1.9,21302,0
+RNTX.US,D,20250304,000000,2.0015,2.13,1.99,2.03,33690,0
+RNTX.US,D,20250305,000000,2.01,2.23,1.98,2.04,52205,0
+RNTX.US,D,20250306,000000,1.9368,2.2726,1.9368,1.98,15543,0
+RNTX.US,D,20250307,000000,2.0881,2.0881,1.9601,1.99,16922,0
+RNTX.US,D,20250310,000000,1.99,2.05,1.66,1.98,107326,0
+RNTX.US,D,20250311,000000,1.96,1.97,1.81,1.91,15659,0
+RNTX.US,D,20250312,000000,1.97,2.05,1.895,1.94,17861,0
+RNTX.US,D,20250313,000000,2,2.07,1.89,2.02,24255,0
+RNTX.US,D,20250314,000000,2,2.1,1.9,2,32879,0
+RNTX.US,D,20250317,000000,1.95,2.06,1.95,2.03,3207,0
+RNTX.US,D,20250318,000000,1.93,1.98,1.87,1.87,40337,0
+RNTX.US,D,20250319,000000,1.9,2.07,1.9,2.05,20754,0
+RNTX.US,D,20250320,000000,2.05,2.07,1.9,1.93,22968,0
+RNTX.US,D,20250321,000000,1.93,1.9499,1.8983,1.91,7122,0
+RNTX.US,D,20250324,000000,1.95,1.97,1.85,1.93,10013,0
+RNTX.US,D,20250325,000000,1.97,1.97,1.63,1.67,61920,0
+RNTX.US,D,20250326,000000,1.78,1.8,1.6901,1.75,31605,0
+RNTX.US,D,20250327,000000,1.81,1.9232,1.77,1.77,1280,0
+RNTX.US,D,20250328,000000,1.776,1.776,1.7,1.7,2448,0
+RNTX.US,D,20250331,000000,1.75,1.98,1.75,1.77,35012,0
+RNTX.US,D,20250401,000000,1.77,1.92,1.73,1.75,30196,0
+RNTX.US,D,20250402,000000,1.7659,1.85,1.72,1.74,7650,0
+RNTX.US,D,20250403,000000,1.7184,1.73,1.65,1.7,6806,0
+RNTX.US,D,20250404,000000,1.65,1.78,1.5023,1.7,72018,0
+RNTX.US,D,20250407,000000,1.55,1.81,1.51,1.64,47357,0
+RNTX.US,D,20250408,000000,1.72,1.72,1.35,1.39,68475,0
+RNTX.US,D,20250409,000000,1.36,1.49,1.36,1.45,14711,0
+RNTX.US,D,20250410,000000,1.4809,1.625,1.3601,1.56,38307,0
+RNTX.US,D,20250411,000000,1.53,1.71,1.45,1.71,43909,0
+RNTX.US,D,20250414,000000,1.67,1.71,1.6101,1.66,10257,0
+RNTX.US,D,20250415,000000,1.75,1.75,1.6,1.72,12928,0
+RNTX.US,D,20250416,000000,1.7199,1.73,1.65,1.65,16704,0
+RNTX.US,D,20250417,000000,1.64,1.71,1.57,1.7,7161,0
+RNTX.US,D,20250421,000000,1.65,1.794,1.56,1.78,56896,0
+RNTX.US,D,20250422,000000,1.83,1.905,1.76,1.85,39368,0
+RNTX.US,D,20250423,000000,1.84,1.898,1.78,1.86,52401,0
+RNTX.US,D,20250424,000000,1.91,1.91,1.75,1.83,22433,0
+RNTX.US,D,20250425,000000,1.79,1.92,1.79,1.91,66651,0
+RNTX.US,D,20250428,000000,1.91,1.91,1.59,1.76,20107,0
+RNTX.US,D,20250429,000000,1.66,1.82,1.51,1.78,23368,0
+RNTX.US,D,20250430,000000,1.739,1.81,1.643,1.71,33527,0
+RNTX.US,D,20250501,000000,1.72,1.72,1.59,1.64,28042,0
+RNTX.US,D,20250502,000000,1.6,1.82,1.529,1.82,24770,0
+RNTX.US,D,20250505,000000,1.74,1.81,1.61,1.8,13907,0
+RNTX.US,D,20250506,000000,1.8,1.803,1.7295,1.7295,7133,0
+RNTX.US,D,20250507,000000,1.6187,1.71,1.6,1.63,16408,0
+RNTX.US,D,20250508,000000,1.65,1.73,1.65,1.72,13832,0
+RNTX.US,D,20250509,000000,1.8,1.8,1.66,1.76,22750,0
+RNTX.US,D,20250512,000000,1.78,1.98,1.6955,1.8,139722,0
+RNTX.US,D,20250513,000000,1.79,1.97,1.7,1.96,100533,0
+RNTX.US,D,20250514,000000,1.95,2.26,1.8748,2.25,121128,0
+RNTX.US,D,20250515,000000,2.2,2.4,2.0801,2.36,246463,0
+RNTX.US,D,20250516,000000,2.3,2.36,2.17,2.21,19890,0
+RNTX.US,D,20250519,000000,2.15,2.215,2.0859,2.15,13862,0
+RNTX.US,D,20250520,000000,2.07,2.1879,1.89,1.93,26956,0
+RNTX.US,D,20250521,000000,1.87,1.985,1.87,1.94,5265,0
+RNTX.US,D,20250522,000000,1.95,1.95,1.8707,1.94,4124,0
+RNTX.US,D,20250523,000000,1.91,2.05,1.89,2.05,21465,0
+RNTX.US,D,20250527,000000,2.09,2.21,1.971,2,148427,0
+RNTX.US,D,20250528,000000,2.01,2.06,1.89,1.96,46199,0
+RNTX.US,D,20250529,000000,2.02,2.02,1.85,1.94,35613,0
+RNTX.US,D,20250530,000000,1.91,1.99,1.84,1.95,14383,0
+RNTX.US,D,20250602,000000,1.96,2.01,1.85,1.93,10720,0
+RNTX.US,D,20250603,000000,1.94,2.09,1.86,2.02,37877,0
+RNTX.US,D,20250604,000000,1.99,2.01,1.96,2,17517,0
+RNTX.US,D,20250605,000000,1.99,1.9905,1.91,1.95,22531,0
+RNTX.US,D,20250606,000000,1.97,2.05,1.9367,2,4485,0
+RNTX.US,D,20250609,000000,2.01,2.02,1.9,1.98,17718,0
+RNTX.US,D,20250610,000000,1.97,1.98,1.87,1.94,8912,0
+RNTX.US,D,20250611,000000,1.94,1.95,1.88,1.95,12422,0
+RNTX.US,D,20250612,000000,1.908,1.97,1.8301,1.97,16761,0
+RNTX.US,D,20250613,000000,1.8,1.93,1.69,1.88,83422,0
+RNTX.US,D,20250616,000000,1.94,1.94,1.8,1.82,10686,0
+RNTX.US,D,20250617,000000,1.8,1.88,1.63,1.8,33239,0
+RNTX.US,D,20250618,000000,1.82,1.82,1.6001,1.64,21706,0
+RNTX.US,D,20250620,000000,1.63,1.67,1.44,1.54,104765,0
+RNTX.US,D,20250623,000000,1.65,1.66,1.47,1.5,10805,0
+RNTX.US,D,20250624,000000,1.48,1.58,1.45,1.47,13462,0
+RNTX.US,D,20250625,000000,1.5,1.55,1.5,1.54,7818,0
+RNTX.US,D,20250626,000000,1.5,1.59,1.3701,1.45,41027,0
+RNTX.US,D,20250627,000000,1.42,1.55,1.36,1.47,111270,0
+RNTX.US,D,20250630,000000,1.47,1.495,1.35,1.4,61540,0
+RNTX.US,D,20250701,000000,1.39,1.47,1.33,1.45,38726,0
+RNTX.US,D,20250702,000000,1.44,1.5486,1.4,1.54,102136,0
+RNTX.US,D,20250703,000000,1.45,1.53,1.44,1.51,8689,0
+RNTX.US,D,20250707,000000,1.51,1.5622,1.4708,1.54,9776,0
+RNTX.US,D,20250708,000000,1.55,1.59,1.4612,1.55,15637,0
+RNTX.US,D,20250709,000000,1.56,1.6,1.49,1.49,32487,0
+RNTX.US,D,20250710,000000,1.51,1.51,1.44,1.48,14218,0
+RNTX.US,D,20250711,000000,1.4507,1.515,1.42,1.44,9843,0
+RNTX.US,D,20250714,000000,1.39,1.5,1.3802,1.5,75416,0
+RNTX.US,D,20250715,000000,1.43,1.5,1.4,1.4,16990,0
+RNTX.US,D,20250716,000000,1.43,1.59,1.41,1.44,37481,0
+RNTX.US,D,20250717,000000,1.455,1.48,1.4,1.4,17254,0
+RNTX.US,D,20250718,000000,1.42,1.46,1.37,1.42,10360,0
+RNTX.US,D,20250721,000000,1.4,1.44,1.34,1.44,30671,0
+RNTX.US,D,20250722,000000,1.5,1.5,1.38,1.38,34703,0
+RNTX.US,D,20250723,000000,1.45,1.56,1.37,1.55,122881,0
+RNTX.US,D,20250724,000000,1.55,1.575,1.42,1.42,33759,0
+RNTX.US,D,20250725,000000,1.43,1.46,1.35,1.46,26843,0
+RNTX.US,D,20250728,000000,1.46,1.46,1.39,1.41,11970,0
+RNTX.US,D,20250729,000000,1.38,1.38,1.25,1.25,26041,0
+RNTX.US,D,20250730,000000,1.37,1.39,1.26,1.27,34147,0
+RNTX.US,D,20250731,000000,1.27,1.32,1.051,1.165,362996,0
+RNTX.US,D,20250801,000000,1.165,1.18,1.11,1.11,150327,0
+RNTX.US,D,20250804,000000,1.1,1.15,1.04,1.12,49002,0
+RNTX.US,D,20250805,000000,1.12,1.24,1.12,1.18,44277,0
+RNTX.US,D,20250806,000000,1.17,1.2,1.13,1.155,12858,0
+RNTX.US,D,20250807,000000,1.16,1.16,1.1,1.11,37811,0
+RNTX.US,D,20250808,000000,1.12,1.14,1.06,1.11,34950,0
+RNTX.US,D,20250811,000000,1.09,1.16,1.06,1.16,50996,0
+RNTX.US,D,20250812,000000,1.1635,1.21,1.12,1.18,49257,0
+RNTX.US,D,20250813,000000,1.21,1.2256,1.15,1.2,71563,0
+RNTX.US,D,20250814,000000,1.22,1.22,1.135,1.155,32234,0
+RNTX.US,D,20250815,000000,1.14,1.225,1.11,1.194,51367,0
+RNTX.US,D,20250818,000000,1.19,1.19,1.12,1.13,48896,0
+RNTX.US,D,20250819,000000,1.2,1.2,1.06,1.1,100523,0
+RNTX.US,D,20250820,000000,1.1,1.18,1.06,1.15,111355,0
+RNTX.US,D,20250821,000000,1.13,1.2,1.1001,1.13,60762,0
+RNTX.US,D,20250822,000000,1.13,1.3,1.11,1.27,39885,0
+RNTX.US,D,20250825,000000,1.23,1.28,1.16,1.18,108575,0
+RNTX.US,D,20250826,000000,1.16,1.18,1.15,1.15,37026,0
+RNTX.US,D,20250827,000000,1.16,1.21,1.1,1.1,56930,0
+RNTX.US,D,20250828,000000,1.1212,1.15,1.06,1.13,83065,0
+RNTX.US,D,20250829,000000,1.22,1.4,1.15,1.39,644553,0
+RNTX.US,D,20250902,000000,1.34,1.375,1.23,1.35,242343,0
+RNTX.US,D,20250903,000000,1.38,1.38,1.24,1.26,121171,0
+RNTX.US,D,20250904,000000,1.24,1.4819,1.24,1.365,259878,0
+RNTX.US,D,20250905,000000,1.37,1.37,1.29,1.33,90908,0
+RNTX.US,D,20250908,000000,1.34,1.38,1.3,1.34,21729,0
+RNTX.US,D,20250909,000000,1.34,1.4299,1.29,1.31,58965,0
+RNTX.US,D,20250910,000000,1.26,1.3,1.17,1.19,96689,0
+RNTX.US,D,20250911,000000,1.2,1.2,1.065,1.08,270554,0
+RNTX.US,D,20250912,000000,1.11,1.23,1.11,1.19,41192,0
+RNTX.US,D,20250915,000000,1.21,1.25,1.11,1.11,84554,0
+RNTX.US,D,20250916,000000,1.09,1.24,1.09,1.15,159813,0
+RNTX.US,D,20250917,000000,1.1201,1.1897,1.08,1.15,301909,0
+RNTX.US,D,20250918,000000,1.13,1.23,1.13,1.15,273191,0
+RNTX.US,D,20250919,000000,1.17,1.3385,1.15,1.21,114358,0
+RNTX.US,D,20250922,000000,1.21,1.26,1.16,1.18,426072,0
+RNTX.US,D,20250923,000000,1.18,1.33,1.12,1.12,594369,0
+RNTX.US,D,20250924,000000,1.15,1.21,1.13,1.19,840177,0
+RNTX.US,D,20250925,000000,1.18,1.25,1.16,1.195,271766,0
+RNTX.US,D,20250926,000000,1.2,1.22,1.17,1.18,150298,0
+RNTX.US,D,20250929,000000,1.18,1.1848,1.14,1.15,158418,0
+RNTX.US,D,20250930,000000,1.16,1.17,1.13,1.145,370770,0
+RNTX.US,D,20251001,000000,1.16,1.2101,1.16,1.18,102600,0
+RNTX.US,D,20251002,000000,1.18,1.1998,1.15,1.16,92345,0
+RNTX.US,D,20251003,000000,1.15,1.2099,1.15,1.19,64155,0
+RNTX.US,D,20251006,000000,1.18,1.21,1.18,1.19,56086,0
+RNTX.US,D,20251007,000000,1.19,1.57,1.19,1.44,558893,0
+RNTX.US,D,20251008,000000,1.41,1.4299,1.35,1.39,116370,0
+RNTX.US,D,20251009,000000,1.39,1.4399,1.33,1.37,113973,0
+RNTX.US,D,20251010,000000,1.36,1.3805,1.28,1.3,61153,0
+RNTX.US,D,20251013,000000,1.3,1.345,1.24,1.32,61522,0
+RNTX.US,D,20251014,000000,1.33,1.34,1.3,1.34,42938,0
+RNTX.US,D,20251015,000000,1.32,1.36,1.3,1.3,52759,0
+RNTX.US,D,20251016,000000,1.3,1.36,1.27,1.28,67088,0
+RNTX.US,D,20251017,000000,1.28,1.3,1.18,1.22,84779,0
+RNTX.US,D,20251020,000000,1.25,1.295,1.25,1.28,50584,0
+RNTX.US,D,20251021,000000,1.3,1.3,1.2201,1.28,42386,0
+RNTX.US,D,20251022,000000,1.28,1.29,1.22,1.22,24039,0
+RNTX.US,D,20251023,000000,1.22,1.29,1.22,1.26,45726,0
+RNTX.US,D,20251024,000000,1.26,1.46,1.26,1.44,115155,0
+RNTX.US,D,20251027,000000,1.49,1.5195,1.31,1.35,741139,0
+RNTX.US,D,20251028,000000,1.38,1.45,1.3,1.32,312130,0
+RNTX.US,D,20251029,000000,1.42,1.56,1.36,1.55,436190,0
+RNTX.US,D,20251030,000000,1.57,1.75,1.51,1.55,240498,0
+RNTX.US,D,20251031,000000,1.54,1.6298,1.53,1.565,65469,0
+RNTX.US,D,20251103,000000,1.69,2.18,1.57,1.75,45875043,0
+RNTX.US,D,20251104,000000,1.5,1.64,1.42,1.42,728733,0
+RNTX.US,D,20251105,000000,1.35,1.73,1.35,1.59,847811,0
+RNTX.US,D,20251106,000000,1.54,1.71,1.5002,1.56,409454,0
+RNTX.US,D,20251107,000000,1.54,1.7,1.47,1.6,319470,0
+RNTX.US,D,20251110,000000,1.57,1.65,1.5,1.54,240501,0
+RNTX.US,D,20251111,000000,1.49,1.61,1.44,1.49,366003,0
+RNTX.US,D,20251112,000000,1.48,1.6,1.45,1.45,480468,0
+RNTX.US,D,20251113,000000,1.47,1.47,1.3,1.35,318165,0
+RNTX.US,D,20251114,000000,1.24,1.28,1.15,1.25,342090,0
+RNTX.US,D,20251117,000000,1.22,1.32,1.22,1.22,147026,0
+RNTX.US,D,20251118,000000,1.18,1.23,1.15,1.22,256432,0
+RNTX.US,D,20251119,000000,1.22,1.3,1.22,1.26,139074,0
+RNTX.US,D,20251120,000000,1.3,1.42,1.3,1.38,248248,0
+RNTX.US,D,20251121,000000,1.4,1.52,1.36,1.48,238544,0
+RNTX.US,D,20251124,000000,1.41,1.51,1.41,1.5,82443,0
+RNTX.US,D,20251125,000000,1.48,1.52,1.43,1.46,250496,0
+RNTX.US,D,20251126,000000,1.45,1.56,1.45,1.54,255804,0
+RNTX.US,D,20251128,000000,1.52,1.58,1.4652,1.57,85025,0
+RNTX.US,D,20251201,000000,1.57,1.57,1.4,1.5,145718,0
+RNTX.US,D,20251202,000000,1.47,1.5,1.385,1.48,144454,0
+RNTX.US,D,20251203,000000,1.47,1.47,1.35,1.38,322024,0
+RNTX.US,D,20251204,000000,1.35,1.43,1.35,1.39,195049,0
+RNTX.US,D,20251205,000000,1.37,1.38,1.34,1.36,163231,0
+RNTX.US,D,20251208,000000,1.35,1.4,1.35,1.39,62723,0
+RNTX.US,D,20251209,000000,1.36,1.455,1.36,1.45,240357,0
+RNTX.US,D,20251210,000000,1.44,1.5,1.38,1.49,181976,0
+RNTX.US,D,20251211,000000,1.5,1.56,1.4322,1.54,190121,0
+RNTX.US,D,20251212,000000,1.53,1.56,1.47,1.55,1005988,0
+RNTX.US,D,20251215,000000,1.55,1.55,1.425,1.48,126839,0
+RNTX.US,D,20251216,000000,1.45,1.49,1.33,1.35,266397,0
+RNTX.US,D,20251217,000000,1.35,1.38,1.295,1.3,146615,0
+RNTX.US,D,20251218,000000,1.28,1.38,1.28,1.29,142659,0
+RNTX.US,D,20251219,000000,1.35,1.45,1.325,1.42,152292,0
+RNTX.US,D,20251222,000000,1.42,1.47,1.37,1.42,172179,0
+RNTX.US,D,20251223,000000,1.42,1.42,1.3,1.35,489698,0
+RNTX.US,D,20251224,000000,1.35,1.35,1.2867,1.32,88627,0
+RNTX.US,D,20251226,000000,1.31,1.333,1.2,1.24,407806,0
+RNTX.US,D,20251229,000000,1.22,1.245,1.13,1.14,315209,0
+RNTX.US,D,20251230,000000,1.14,1.16,1.02,1.07,325901,0
+RNTX.US,D,20251231,000000,1.06,1.19,1.05,1.16,461379,0
+RNTX.US,D,20260102,000000,1.18,1.26,1.17,1.25,174696,0
+RNTX.US,D,20260105,000000,1.25,1.285,1.2101,1.26,110519,0
+RNTX.US,D,20260106,000000,1.25,1.3,1.21,1.22,73085,0
+RNTX.US,D,20260107,000000,1.22,1.25,1.21,1.23,107960,0
+RNTX.US,D,20260108,000000,1.24,1.2586,1.22,1.22,52787,0
+RNTX.US,D,20260109,000000,1.2,1.22,1.13,1.17,147365,0
+RNTX.US,D,20260112,000000,1.15,1.17,1.09,1.15,330762,0
+RNTX.US,D,20260113,000000,1.15,1.17,1.13,1.13,63390,0
+RNTX.US,D,20260114,000000,1.14,1.15,1.08,1.12,116384,0
+RNTX.US,D,20260115,000000,1.12,1.17,1.08,1.16,150637,0
+RNTX.US,D,20260116,000000,1.15,1.25,1.13,1.21,97328,0
+RNTX.US,D,20260120,000000,1.12,1.24,1.12,1.2,350731,0
+RNTX.US,D,20260121,000000,1.18,1.3646,1.18,1.21,146749,0
+RNTX.US,D,20260122,000000,1.23,1.3999,1.21,1.34,185493,0
+RNTX.US,D,20260123,000000,1.33,1.44,1.3,1.37,124310,0
+RNTX.US,D,20260126,000000,1.36,1.5979,1.36,1.55,174419,0
+RNTX.US,D,20260127,000000,1.52,1.61,1.499,1.55,77282,0
+RNTX.US,D,20260128,000000,1.52,1.63,1.47,1.52,83471,0
+RNTX.US,D,20260129,000000,1.52,1.52,1.4,1.43,50830,0
+RNTX.US,D,20260130,000000,1.43,1.44,1.26,1.3,135124,0
+RNTX.US,D,20260202,000000,1.28,1.35,1.28,1.29,28745,0
+RNTX.US,D,20260203,000000,1.28,1.4199,1.2114,1.28,71570,0
+RNTX.US,D,20260204,000000,1.3,1.3,1.17,1.21,157022,0
+RNTX.US,D,20260205,000000,1.21,1.215,1.11,1.14,85356,0
+RNTX.US,D,20260206,000000,1.15,1.2058,1.1142,1.14,101744,0
+RNTX.US,D,20260209,000000,1.16,1.19,1.1,1.15,101494,0
+RNTX.US,D,20260210,000000,1.15,1.218,1.1,1.14,97417,0
+RNTX.US,D,20260211,000000,1.17,1.19,1.14,1.18,82209,0
+RNTX.US,D,20260212,000000,1.18,1.185,1.14,1.17,23905,0
+RNTX.US,D,20260213,000000,1.17,1.209,1.09,1.12,84753,0
+RNTX.US,D,20260217,000000,1.11,1.21,1.08,1.15,120777,0
+RNTX.US,D,20260218,000000,1.16,1.19,1.1,1.11,84588,0
diff --git a/daily/us/nasdaq stocks/2/rpd.us.txt b/daily/us/nasdaq stocks/2/rpd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94d33840716228793d614d7489f86082f62815d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rpd.us.txt	
@@ -0,0 +1,2664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RPD.US,D,20150717,000000,26.75,27.45,24.02,25.28,10609200,0
+RPD.US,D,20150720,000000,25.83,26.19,22.71,23.1,1660900,0
+RPD.US,D,20150721,000000,22.8,23.1,22.09,22.94,856100,0
+RPD.US,D,20150722,000000,22.57,24.35,22.57,23.95,810500,0
+RPD.US,D,20150723,000000,24.7,24.85,23.92,24.1,459300,0
+RPD.US,D,20150724,000000,24.34,24.88,23.76,24,258300,0
+RPD.US,D,20150727,000000,23.3,24.2,22.56,23.7,259100,0
+RPD.US,D,20150728,000000,23.8,25.03,23.51,25.02,367400,0
+RPD.US,D,20150729,000000,25.09,25.49,23,23.35,351200,0
+RPD.US,D,20150730,000000,23.1,24,22.8,23.85,111500,0
+RPD.US,D,20150731,000000,23.94,24.13,22.89,22.98,119900,0
+RPD.US,D,20150803,000000,22.91,23.498,20.22,20.43,426956,0
+RPD.US,D,20150804,000000,20.53,21.45,19.19,19.8,454100,0
+RPD.US,D,20150805,000000,20.49,21.21,19.5,21.19,327200,0
+RPD.US,D,20150806,000000,21.48,21.55,19.52,19.9,186782,0
+RPD.US,D,20150807,000000,20,20.95,19.85,20.95,204700,0
+RPD.US,D,20150810,000000,21.23,22.23,21,22.09,169100,0
+RPD.US,D,20150811,000000,22.07,22.07,20.08,21.6,232063,0
+RPD.US,D,20150812,000000,21.17,21.72,20.68,20.92,176900,0
+RPD.US,D,20150813,000000,20.89,21.83,20.7,21.48,98900,0
+RPD.US,D,20150814,000000,21.57,21.99,20.88,21.96,78700,0
+RPD.US,D,20150817,000000,21.71,23.1,21.71,22.91,184800,0
+RPD.US,D,20150818,000000,22.66,24.55,22.51,24.38,467700,0
+RPD.US,D,20150819,000000,23.65,25.38,23.02,24.72,847000,0
+RPD.US,D,20150820,000000,24.68,24.89,22.77,23.76,252400,0
+RPD.US,D,20150821,000000,23.03,23.6,21.04,21.11,360700,0
+RPD.US,D,20150824,000000,18,23.85,16.505,20.49,518886,0
+RPD.US,D,20150825,000000,22.01,22.78,20.75,20.86,259700,0
+RPD.US,D,20150826,000000,21.47,22.64,20.27,22.36,243700,0
+RPD.US,D,20150827,000000,22.76,22.87,21.44,21.76,171000,0
+RPD.US,D,20150828,000000,21.7,21.99,21,21.63,137200,0
+RPD.US,D,20150831,000000,21.58,21.58,20.5,21.09,134400,0
+RPD.US,D,20150901,000000,20.59,20.82,20.01,20.27,214800,0
+RPD.US,D,20150902,000000,20.5,20.94,20,20.82,133900,0
+RPD.US,D,20150903,000000,20.71,21.32,20.07,20.38,191800,0
+RPD.US,D,20150904,000000,20.2,20.4,19.75,19.96,101200,0
+RPD.US,D,20150908,000000,20.54,20.86,20.35,20.43,131700,0
+RPD.US,D,20150909,000000,20.82,20.82,19.89,20.28,132800,0
+RPD.US,D,20150910,000000,20.42,21.37,20.22,21.05,131269,0
+RPD.US,D,20150911,000000,21.02,21.27,20.25,20.59,238600,0
+RPD.US,D,20150914,000000,20.45,21.41,20.26,20.31,202500,0
+RPD.US,D,20150915,000000,20.5,20.78,19.92,20.5,157100,0
+RPD.US,D,20150916,000000,20.64,20.98,20.15,20.67,142000,0
+RPD.US,D,20150917,000000,20.56,22.2,20.42,21.73,1003700,0
+RPD.US,D,20150918,000000,21.5,23.42,21.5,22.51,1143100,0
+RPD.US,D,20150921,000000,22.54,25.17,22.54,25.01,632100,0
+RPD.US,D,20150922,000000,24.66,24.71,24.01,24.67,343500,0
+RPD.US,D,20150923,000000,24.64,25.19,24.36,24.63,479000,0
+RPD.US,D,20150924,000000,24.33,24.96,24.01,24.65,252625,0
+RPD.US,D,20150925,000000,24.8,24.9,23.95,24.33,145800,0
+RPD.US,D,20150928,000000,24.05,24.4,22.82,23.5,260642,0
+RPD.US,D,20150929,000000,23.5,24,23.05,23.36,475700,0
+RPD.US,D,20150930,000000,23.66,23.9,22.42,22.75,1658300,0
+RPD.US,D,20151001,000000,22.85,23.16,21.37,22.26,270700,0
+RPD.US,D,20151002,000000,21.97,22.29,21.56,22.21,193500,0
+RPD.US,D,20151005,000000,22.27,22.27,20.57,21.24,424476,0
+RPD.US,D,20151006,000000,21.27,21.56,20.55,21.07,173000,0
+RPD.US,D,20151007,000000,21.29,22.26,21.11,22.26,228500,0
+RPD.US,D,20151008,000000,22.21,23.32,22.08,23.28,244400,0
+RPD.US,D,20151009,000000,24.15,24.76,22.78,23.58,273500,0
+RPD.US,D,20151012,000000,23.48,23.56,22.65,23.27,73403,0
+RPD.US,D,20151013,000000,23.17,23.62,22.9,23.01,108600,0
+RPD.US,D,20151014,000000,22.84,22.84,20.36,20.58,374100,0
+RPD.US,D,20151015,000000,20.84,21.39,20.58,20.75,213400,0
+RPD.US,D,20151016,000000,20.85,21.03,20.52,20.99,256100,0
+RPD.US,D,20151019,000000,20.96,21.08,20.65,20.83,176900,0
+RPD.US,D,20151020,000000,20.75,21.4,20.5,20.73,283566,0
+RPD.US,D,20151021,000000,20.84,21.28,18.01,18.26,546800,0
+RPD.US,D,20151022,000000,18.5,19.4,18.25,18.72,487400,0
+RPD.US,D,20151023,000000,18.8,19.45,18.21,18.69,379800,0
+RPD.US,D,20151026,000000,18.84,18.93,18.3,18.74,223800,0
+RPD.US,D,20151027,000000,18.77,18.94,18.41,18.69,202600,0
+RPD.US,D,20151028,000000,18.62,20.44,18.62,20.36,184000,0
+RPD.US,D,20151029,000000,20.36,21.15,19.83,20.5,201000,0
+RPD.US,D,20151030,000000,20.54,20.98,20.18,20.56,173000,0
+RPD.US,D,20151102,000000,20.58,21.23,20.41,21.15,86173,0
+RPD.US,D,20151103,000000,21.07,22.14,21.07,21.75,139700,0
+RPD.US,D,20151104,000000,21.91,22,21.56,21.98,79041,0
+RPD.US,D,20151105,000000,21.66,21.75,20.35,20.87,308300,0
+RPD.US,D,20151106,000000,20.9,21.52,20.5,21.48,188100,0
+RPD.US,D,20151109,000000,21.6,21.6,20.7,21.06,194790,0
+RPD.US,D,20151110,000000,20.7,21.18,19.95,21.05,415500,0
+RPD.US,D,20151111,000000,21.03,21.43,20.62,21.08,466100,0
+RPD.US,D,20151112,000000,20.92,21.27,20.53,20.9,362600,0
+RPD.US,D,20151113,000000,20.56,21.23,18.56,19.97,511300,0
+RPD.US,D,20151116,000000,19.82,20.33,19,20.21,222400,0
+RPD.US,D,20151117,000000,20.33,20.98,19.83,20.7,214500,0
+RPD.US,D,20151118,000000,20.87,20.87,19.62,20.31,242500,0
+RPD.US,D,20151119,000000,20.36,20.39,19.08,19.2,146200,0
+RPD.US,D,20151120,000000,19.34,19.34,18.37,18.51,183500,0
+RPD.US,D,20151123,000000,18.56,18.76,18.13,18.17,168000,0
+RPD.US,D,20151124,000000,18.17,18.46,17.28,17.51,239900,0
+RPD.US,D,20151125,000000,17.62,17.87,17.2,17.27,244200,0
+RPD.US,D,20151127,000000,17.35,17.44,17,17.13,59400,0
+RPD.US,D,20151130,000000,17.3,17.76,17.02,17.13,206800,0
+RPD.US,D,20151201,000000,17.23,17.23,16.16,16.95,522784,0
+RPD.US,D,20151202,000000,17.15,17.39,16.54,17.01,236142,0
+RPD.US,D,20151203,000000,16.92,17.03,16.31,16.64,252358,0
+RPD.US,D,20151204,000000,16.6,16.75,15.88,16.15,157000,0
+RPD.US,D,20151207,000000,16.09,16.44,15.67,16.17,199600,0
+RPD.US,D,20151208,000000,16.05,16.3,15.83,15.91,237889,0
+RPD.US,D,20151209,000000,15.59,16.29,15.12,15.27,340400,0
+RPD.US,D,20151210,000000,15.43,15.83,15.18,15.59,192500,0
+RPD.US,D,20151211,000000,15.25,15.62,15.15,15.31,213300,0
+RPD.US,D,20151214,000000,15.36,15.76,15.13,15.19,150924,0
+RPD.US,D,20151215,000000,15.35,16.22,15.24,15.98,334500,0
+RPD.US,D,20151216,000000,16.18,17.04,15.82,16.91,275500,0
+RPD.US,D,20151217,000000,17,17.93,17,17.32,393600,0
+RPD.US,D,20151218,000000,17.35,17.68,16.2,16.27,753300,0
+RPD.US,D,20151221,000000,16.29,17.77,15.42,15.67,335100,0
+RPD.US,D,20151222,000000,15.76,15.89,15.29,15.83,343583,0
+RPD.US,D,20151223,000000,15.94,15.98,15.34,15.49,277200,0
+RPD.US,D,20151224,000000,15.39,15.897,15,15.44,85978,0
+RPD.US,D,20151228,000000,15.46,15.67,15.05,15.39,130924,0
+RPD.US,D,20151229,000000,15.52,15.745,14.75,14.99,202630,0
+RPD.US,D,20151230,000000,14.9,15.3,14.89,14.97,99644,0
+RPD.US,D,20151231,000000,14.88,15.33,14.85,15.13,140702,0
+RPD.US,D,20160104,000000,15,15,14.35,14.53,362514,0
+RPD.US,D,20160105,000000,14.55,14.78,14.4,14.46,271633,0
+RPD.US,D,20160106,000000,14.49,15.79,14.133,15.15,265757,0
+RPD.US,D,20160107,000000,15.24,15.97,14.57,14.88,269314,0
+RPD.US,D,20160108,000000,14.86,14.97,14,14.24,205335,0
+RPD.US,D,20160111,000000,14.19,14.26,13.24,14.04,284357,0
+RPD.US,D,20160112,000000,14.03,14.85,14,14.64,287889,0
+RPD.US,D,20160113,000000,14.25,15.27,14.25,14.87,391353,0
+RPD.US,D,20160114,000000,14.75,16.75,14.58,15.92,492663,0
+RPD.US,D,20160115,000000,15.14,15.86,14.94,15.79,343479,0
+RPD.US,D,20160119,000000,15.85,15.98,14.22,14.26,325600,0
+RPD.US,D,20160120,000000,14,14.04,12.5,12.92,438330,0
+RPD.US,D,20160121,000000,13.06,13.25,12.42,12.68,190880,0
+RPD.US,D,20160122,000000,12.87,14.7,12.71,13.83,359407,0
+RPD.US,D,20160125,000000,13.82,13.82,12.5,12.59,180285,0
+RPD.US,D,20160126,000000,12.68,12.83,12.09,12.23,289513,0
+RPD.US,D,20160127,000000,12.05,12.685,11.98,12.16,246417,0
+RPD.US,D,20160128,000000,12.16,12.61,12.08,12.57,255061,0
+RPD.US,D,20160129,000000,12.69,13.18,12.59,12.9901,179792,0
+RPD.US,D,20160201,000000,12.97,13.31,12.81,13.31,120180,0
+RPD.US,D,20160202,000000,13.28,13.49,12.91,12.98,107892,0
+RPD.US,D,20160203,000000,13,13.215,12.62,12.68,162732,0
+RPD.US,D,20160204,000000,12.58,12.87,12.37,12.79,91819,0
+RPD.US,D,20160205,000000,12.84,12.84,10.45,10.99,240669,0
+RPD.US,D,20160208,000000,10.82,10.99,9.91,10.13,177008,0
+RPD.US,D,20160209,000000,10.05,10.317,9.34,9.46,285595,0
+RPD.US,D,20160210,000000,9.62,10.17,9.35,9.98,433834,0
+RPD.US,D,20160211,000000,10.19,10.93,9.05,10.76,763826,0
+RPD.US,D,20160212,000000,11.01,11.7,10.69,11.34,371816,0
+RPD.US,D,20160216,000000,11.17,11.825,10.77,11.17,299165,0
+RPD.US,D,20160217,000000,11.17,11.971,11.17,11.8,214587,0
+RPD.US,D,20160218,000000,11.92,12.43,11.78,12.2,246457,0
+RPD.US,D,20160219,000000,12.09,13.16,11.64,12.7,237771,0
+RPD.US,D,20160222,000000,12.86,13.06,12.3,12.36,67485,0
+RPD.US,D,20160223,000000,12.2,12.39,12,12.18,49932,0
+RPD.US,D,20160224,000000,12.05,13.35,11.76,13.22,201177,0
+RPD.US,D,20160225,000000,13.47,13.52,12.521,13.38,199917,0
+RPD.US,D,20160226,000000,13.44,14,13.37,13.73,239598,0
+RPD.US,D,20160229,000000,13.76,13.76,13.21,13.29,148605,0
+RPD.US,D,20160301,000000,13.46,13.67,13.03,13.38,69752,0
+RPD.US,D,20160302,000000,13.25,14.01,13.25,13.97,242642,0
+RPD.US,D,20160303,000000,14.01,14.27,13.91,14.21,176319,0
+RPD.US,D,20160304,000000,14.25,14.98,13.86,14.78,247023,0
+RPD.US,D,20160307,000000,14.78,15.68,14.66,15.54,328894,0
+RPD.US,D,20160308,000000,15.49,15.49,14.84,15.14,98119,0
+RPD.US,D,20160309,000000,15.26,15.5399,14.24,14.37,125926,0
+RPD.US,D,20160310,000000,14.36,14.75,13.58,13.82,99738,0
+RPD.US,D,20160311,000000,13.97,14.5,13.85,14.44,163091,0
+RPD.US,D,20160314,000000,14.45,14.78,14.2,14.49,133328,0
+RPD.US,D,20160315,000000,14,14.33,12.725,12.8,316293,0
+RPD.US,D,20160316,000000,12.8,13.65,12.25,12.47,311984,0
+RPD.US,D,20160317,000000,12.51,12.98,12.1111,12.82,161800,0
+RPD.US,D,20160318,000000,12.93,13.13,12.64,12.67,486614,0
+RPD.US,D,20160321,000000,12.68,13.72,12.44,13.26,131978,0
+RPD.US,D,20160322,000000,13.12,13.39,12.88,13.13,101566,0
+RPD.US,D,20160323,000000,13.02,13.06,12.54,12.65,132400,0
+RPD.US,D,20160324,000000,12.6,12.77,12.54,12.59,124114,0
+RPD.US,D,20160328,000000,12.58,13.26,12.34,12.97,165294,0
+RPD.US,D,20160329,000000,12.85,13.15,12.4,12.89,177842,0
+RPD.US,D,20160330,000000,12.91,13.46,12.91,13.36,115921,0
+RPD.US,D,20160331,000000,13.41,13.44,12.86,13.07,151807,0
+RPD.US,D,20160401,000000,12.98,14.04,12.98,13.95,149305,0
+RPD.US,D,20160404,000000,14.01,14.06,13.41,13.46,90959,0
+RPD.US,D,20160405,000000,13.31,13.72,12.55,12.76,221073,0
+RPD.US,D,20160406,000000,12.68,13.08,12.68,12.98,99075,0
+RPD.US,D,20160407,000000,12.6,13.01,12.5,12.67,117238,0
+RPD.US,D,20160408,000000,12.87,12.91,12.5,12.71,88135,0
+RPD.US,D,20160411,000000,12.79,13.01,12.56,12.9,145717,0
+RPD.US,D,20160412,000000,12.82,13.055,12.65,12.82,257791,0
+RPD.US,D,20160413,000000,12.82,13.36,12.65,13.35,139173,0
+RPD.US,D,20160414,000000,13.36,13.36,12.78,13.06,129827,0
+RPD.US,D,20160415,000000,12.99,13.18,12.71,12.94,184052,0
+RPD.US,D,20160418,000000,12.93,13.35,12.8,13.21,156017,0
+RPD.US,D,20160419,000000,13.3,13.36,12.39,12.55,140812,0
+RPD.US,D,20160420,000000,12.5,12.55,11.68,11.73,117811,0
+RPD.US,D,20160421,000000,11.78,12.06,11.6304,11.71,60305,0
+RPD.US,D,20160422,000000,11.69,12.41,11.69,12.32,68091,0
+RPD.US,D,20160425,000000,12.3,12.49,12.25,12.44,53849,0
+RPD.US,D,20160426,000000,12.54,12.67,12.325,12.53,61614,0
+RPD.US,D,20160427,000000,12.33,12.64,12.33,12.51,114066,0
+RPD.US,D,20160428,000000,12.48,12.79,12.35,12.47,133327,0
+RPD.US,D,20160429,000000,12.46,12.54,12.33,12.52,119231,0
+RPD.US,D,20160502,000000,12.51,12.63,12.39,12.58,128705,0
+RPD.US,D,20160503,000000,12.48,12.54,12.27,12.37,81525,0
+RPD.US,D,20160504,000000,12.35,12.42,11.61,11.8,102985,0
+RPD.US,D,20160505,000000,11.84,11.96,11.6201,11.67,51115,0
+RPD.US,D,20160506,000000,11.6,11.72,11.3,11.4,84355,0
+RPD.US,D,20160509,000000,11.37,11.94,11.37,11.9,64790,0
+RPD.US,D,20160510,000000,11.99,11.99,11.46,11.84,84503,0
+RPD.US,D,20160511,000000,11.77,11.795,11.36,11.42,160322,0
+RPD.US,D,20160512,000000,12,12.28,10.82,11.31,178133,0
+RPD.US,D,20160513,000000,11.29,11.669,10.93,11.3,143050,0
+RPD.US,D,20160516,000000,11.3,11.69,11.1044,11.53,105199,0
+RPD.US,D,20160517,000000,11.56,11.84,11,11.14,162541,0
+RPD.US,D,20160518,000000,11.14,11.81,11.13,11.49,184224,0
+RPD.US,D,20160519,000000,11.35,11.74,10.95,11.38,137095,0
+RPD.US,D,20160520,000000,11.44,11.63,11.2,11.58,104099,0
+RPD.US,D,20160523,000000,11.46,11.94,11.4558,11.88,130150,0
+RPD.US,D,20160524,000000,11.8,12.49,11.8,12.2101,98402,0
+RPD.US,D,20160525,000000,12.33,12.33,11.99,12.11,63874,0
+RPD.US,D,20160526,000000,12.21,12.55,12.07,12.52,75402,0
+RPD.US,D,20160527,000000,12.39,12.6,12.31,12.55,104885,0
+RPD.US,D,20160531,000000,12.55,12.89,12.44,12.85,175288,0
+RPD.US,D,20160601,000000,13.1,13.65,12.728,13.58,204801,0
+RPD.US,D,20160602,000000,13.62,13.86,13.5,13.76,209862,0
+RPD.US,D,20160603,000000,13.74,13.74,12.97,13.14,236912,0
+RPD.US,D,20160606,000000,13.19,14.02,13.05,13.91,163127,0
+RPD.US,D,20160607,000000,13.84,14.35,13.71,14.09,293333,0
+RPD.US,D,20160608,000000,14.1,14.54,14.05,14.39,98500,0
+RPD.US,D,20160609,000000,14.24,14.75,14.24,14.63,183595,0
+RPD.US,D,20160610,000000,14.38,14.67,14.31,14.49,131296,0
+RPD.US,D,20160613,000000,14.21,14.54,13.88,14.51,202507,0
+RPD.US,D,20160614,000000,14.55,14.82,14.02,14.03,274041,0
+RPD.US,D,20160615,000000,14.08,14.48,12.64,12.73,402113,0
+RPD.US,D,20160616,000000,12.82,13.54,12.4,13.48,388122,0
+RPD.US,D,20160617,000000,13.52,13.58,12.52,12.97,976677,0
+RPD.US,D,20160620,000000,13.32,13.88,13.19,13.43,208407,0
+RPD.US,D,20160621,000000,13.42,13.88,13.11,13.47,148151,0
+RPD.US,D,20160622,000000,13.49,13.73,13.2,13.25,151049,0
+RPD.US,D,20160623,000000,13.42,13.9,13.41,13.65,162141,0
+RPD.US,D,20160624,000000,13.04,13.5,12.89,13.02,275866,0
+RPD.US,D,20160627,000000,12.75,12.77,12,12.14,166766,0
+RPD.US,D,20160628,000000,12.28,12.48,12.03,12.21,95525,0
+RPD.US,D,20160629,000000,12.43,12.55,12.02,12.33,99174,0
+RPD.US,D,20160630,000000,12.35,12.66,12.01,12.58,141559,0
+RPD.US,D,20160701,000000,12.62,13.0699,12.45,12.59,68171,0
+RPD.US,D,20160705,000000,12.49,12.54,11.71,11.76,141286,0
+RPD.US,D,20160706,000000,11.9,11.94,11.545,11.9108,99674,0
+RPD.US,D,20160707,000000,11.96,12.19,11.85,12.01,104983,0
+RPD.US,D,20160708,000000,12.14,12.58,12,12.46,143856,0
+RPD.US,D,20160711,000000,12.55,12.78,12.43,12.46,104617,0
+RPD.US,D,20160712,000000,12.53,12.78,12.2,12.54,165342,0
+RPD.US,D,20160713,000000,12.61,12.99,12.4601,12.75,124376,0
+RPD.US,D,20160714,000000,12.33,12.9092,12.33,12.63,140822,0
+RPD.US,D,20160715,000000,12.76,12.95,12.55,12.86,169638,0
+RPD.US,D,20160718,000000,12.8,12.93,12.6,12.82,94650,0
+RPD.US,D,20160719,000000,12.83,12.97,12.66,12.76,94914,0
+RPD.US,D,20160720,000000,12.89,13.62,12.71,13.37,81486,0
+RPD.US,D,20160721,000000,13.4,13.67,12.88,12.95,116555,0
+RPD.US,D,20160722,000000,13,13.77,12.81,13.54,96763,0
+RPD.US,D,20160725,000000,13.44,13.95,13.25,13.88,95156,0
+RPD.US,D,20160726,000000,13.83,14.36,13.83,13.98,256162,0
+RPD.US,D,20160727,000000,14,14.25,13.82,14.19,122109,0
+RPD.US,D,20160728,000000,14.19,14.25,13.9,13.99,122106,0
+RPD.US,D,20160729,000000,13.87,14.31,13,13.98,396635,0
+RPD.US,D,20160801,000000,14.1,14.65,14,14.01,219726,0
+RPD.US,D,20160802,000000,14.03,14.1417,13.8,13.95,60916,0
+RPD.US,D,20160803,000000,14.01,14.26,13.79,14.22,187863,0
+RPD.US,D,20160804,000000,14.35,14.38,13.961,14.04,50495,0
+RPD.US,D,20160805,000000,14.26,14.5,14.01,14.39,184072,0
+RPD.US,D,20160808,000000,14.46,14.4799,13.93,13.96,121514,0
+RPD.US,D,20160809,000000,14.59,16.65,14.34,15.65,659086,0
+RPD.US,D,20160810,000000,15.76,15.76,15.21,15.55,131730,0
+RPD.US,D,20160811,000000,15.45,15.74,15.27,15.64,211672,0
+RPD.US,D,20160812,000000,15.47,15.77,15.47,15.66,104615,0
+RPD.US,D,20160815,000000,15.5,16.015,15.5,15.98,207105,0
+RPD.US,D,20160816,000000,15.88,16.47,15.59,16.38,167340,0
+RPD.US,D,20160817,000000,16.3,16.4,16,16.29,167177,0
+RPD.US,D,20160818,000000,16.31,17.3,16.28,17.13,301277,0
+RPD.US,D,20160819,000000,17.06,18.98,17,18.48,1107578,0
+RPD.US,D,20160822,000000,18.68,18.68,17.79,18.06,605110,0
+RPD.US,D,20160823,000000,18.35,19.0496,18.14,18.61,368216,0
+RPD.US,D,20160824,000000,18.68,19.04,17.97,18.05,339744,0
+RPD.US,D,20160825,000000,18.01,18.62,17.95,18.615,270975,0
+RPD.US,D,20160826,000000,18.96,18.96,18.57,18.77,221895,0
+RPD.US,D,20160829,000000,18.86,19.14,18.5,19.02,213264,0
+RPD.US,D,20160830,000000,19.1,19.29,19.01,19.22,148820,0
+RPD.US,D,20160831,000000,18.98,18.98,17.93,17.97,984690,0
+RPD.US,D,20160901,000000,17.8,18.16,17.49,17.5,352301,0
+RPD.US,D,20160902,000000,17.7,18.33,17.7,17.96,311204,0
+RPD.US,D,20160906,000000,18.04,18.69,18.01,18.34,228134,0
+RPD.US,D,20160907,000000,18.3,18.65,18,18.35,204918,0
+RPD.US,D,20160908,000000,18.13,18.79,17.81,18.01,317700,0
+RPD.US,D,20160909,000000,17.85,17.955,16.72,16.92,266762,0
+RPD.US,D,20160912,000000,16.88,17.01,16.59,16.7,317827,0
+RPD.US,D,20160913,000000,16.53,16.81,16.16,16.32,420398,0
+RPD.US,D,20160914,000000,16.45,16.88,16.28,16.58,246908,0
+RPD.US,D,20160915,000000,16.54,16.67,16.24,16.35,147176,0
+RPD.US,D,20160916,000000,16.26,16.57,16.1,16.53,550916,0
+RPD.US,D,20160919,000000,16.68,16.75,16.36,16.55,141707,0
+RPD.US,D,20160920,000000,16.63,16.72,16.26,16.59,124557,0
+RPD.US,D,20160921,000000,16.66,17.59,16.66,17.56,219554,0
+RPD.US,D,20160922,000000,17.8,17.9,17.36,17.45,123409,0
+RPD.US,D,20160923,000000,17.5,17.85,17.48,17.53,122549,0
+RPD.US,D,20160926,000000,17.4,17.54,16.575,16.81,292449,0
+RPD.US,D,20160927,000000,16.73,17.39,16.73,17.35,115198,0
+RPD.US,D,20160928,000000,17.46,17.55,17.18,17.5,71858,0
+RPD.US,D,20160929,000000,17.51,17.679,17.18,17.19,80511,0
+RPD.US,D,20160930,000000,17.29,17.7,17.23,17.65,82795,0
+RPD.US,D,20161003,000000,17.63,17.71,17.44,17.59,76426,0
+RPD.US,D,20161004,000000,17.68,18.21,17.16,18.13,154987,0
+RPD.US,D,20161005,000000,18.21,18.3,17.76,17.82,107909,0
+RPD.US,D,20161006,000000,17.71,17.71,17,17.06,82528,0
+RPD.US,D,20161007,000000,17.09,17.15,16.59,16.62,88337,0
+RPD.US,D,20161010,000000,16.68,16.9184,16.57,16.67,88760,0
+RPD.US,D,20161011,000000,16.64,16.719,15.924,16.02,112342,0
+RPD.US,D,20161012,000000,15.94,15.94,15.25,15.62,150280,0
+RPD.US,D,20161013,000000,15.43,15.64,15.1898,15.42,113624,0
+RPD.US,D,20161014,000000,16.01,16.19,15.57,16.11,154691,0
+RPD.US,D,20161017,000000,16,16,14.67,15,292573,0
+RPD.US,D,20161018,000000,15.82,15.82,15.11,15.2,96793,0
+RPD.US,D,20161019,000000,15.15,15.4,14.83,15.08,72488,0
+RPD.US,D,20161020,000000,15,15.2,14.9,15.07,65770,0
+RPD.US,D,20161021,000000,14.95,15.47,14.92,15.47,134243,0
+RPD.US,D,20161024,000000,15.58,15.9552,15.3,15.37,99731,0
+RPD.US,D,20161025,000000,15.31,15.47,15.01,15.06,75821,0
+RPD.US,D,20161026,000000,14.93,15.19,14.64,14.73,74898,0
+RPD.US,D,20161027,000000,14.8,15.22,14.53,14.56,71200,0
+RPD.US,D,20161028,000000,14.53,14.765,14.02,14.26,115492,0
+RPD.US,D,20161031,000000,14.16,14.43,14.16,14.33,94756,0
+RPD.US,D,20161101,000000,14.39,14.64,13.91,14.07,152273,0
+RPD.US,D,20161102,000000,14.01,14.06,13.55,13.59,139239,0
+RPD.US,D,20161103,000000,13.65,13.94,13.65,13.77,84969,0
+RPD.US,D,20161104,000000,12.76,13.675,12.37,13.37,170296,0
+RPD.US,D,20161107,000000,13.62,14,13.1897,13.83,194447,0
+RPD.US,D,20161108,000000,13.73,14.13,13.65,14.03,106118,0
+RPD.US,D,20161109,000000,13.75,14.4897,13.47,14.23,193930,0
+RPD.US,D,20161110,000000,12.85,13.48,10.63,11.7,1425004,0
+RPD.US,D,20161111,000000,11.8,12.16,11.33,11.51,396624,0
+RPD.US,D,20161114,000000,11.74,12.24,11.67,11.86,358790,0
+RPD.US,D,20161115,000000,11.8,11.97,11.77,11.87,283644,0
+RPD.US,D,20161116,000000,11.75,11.97,11.68,11.75,162230,0
+RPD.US,D,20161117,000000,11.88,12.1,11.54,11.55,439185,0
+RPD.US,D,20161118,000000,11.63,11.75,11.3,11.55,205773,0
+RPD.US,D,20161121,000000,11.6,11.92,11.6,11.85,165615,0
+RPD.US,D,20161122,000000,11.83,11.85,11.36,11.6,236714,0
+RPD.US,D,20161123,000000,11.59,12.03,11.52,11.92,199469,0
+RPD.US,D,20161125,000000,11.92,12.38,11.76,12.02,214299,0
+RPD.US,D,20161128,000000,11.91,12.09,11.82,11.98,226408,0
+RPD.US,D,20161129,000000,11.77,12.15,11.36,11.75,356730,0
+RPD.US,D,20161130,000000,11.9,12,11.26,11.6,258454,0
+RPD.US,D,20161201,000000,11.71,12.01,11.3,11.5,418464,0
+RPD.US,D,20161202,000000,11.32,11.905,11.31,11.77,296880,0
+RPD.US,D,20161205,000000,11.88,12.39,11.7998,12.29,453536,0
+RPD.US,D,20161206,000000,12.35,12.56,12.06,12.56,259667,0
+RPD.US,D,20161207,000000,12.51,13.26,12.41,13.23,317604,0
+RPD.US,D,20161208,000000,13.28,13.81,13.02,13.47,398673,0
+RPD.US,D,20161209,000000,13.4,13.77,12.77,12.99,191424,0
+RPD.US,D,20161212,000000,13.01,13.01,12.41,12.47,112249,0
+RPD.US,D,20161213,000000,12.52,12.84,12.45,12.5,254295,0
+RPD.US,D,20161214,000000,12.49,12.74,12.19,12.47,215809,0
+RPD.US,D,20161215,000000,12.43,12.723,12.285,12.44,182587,0
+RPD.US,D,20161216,000000,12.49,12.59,12.28,12.49,234883,0
+RPD.US,D,20161219,000000,12.54,12.88,12.4,12.52,129000,0
+RPD.US,D,20161220,000000,12.51,12.78,12.25,12.51,175886,0
+RPD.US,D,20161221,000000,12.46,12.53,12.1231,12.26,127323,0
+RPD.US,D,20161222,000000,12.21,12.21,11.95,12,105372,0
+RPD.US,D,20161223,000000,11.98,12.21,11.72,12.14,52070,0
+RPD.US,D,20161227,000000,12.11,12.49,12.11,12.32,52130,0
+RPD.US,D,20161228,000000,12.35,12.36,11.96,12.1,142682,0
+RPD.US,D,20161229,000000,12.1,12.31,12.1,12.29,78177,0
+RPD.US,D,20161230,000000,12.41,12.41,12.1,12.17,96322,0
+RPD.US,D,20170103,000000,12.38,12.65,12.27,12.35,126867,0
+RPD.US,D,20170104,000000,12.39,12.59,12.36,12.5,155376,0
+RPD.US,D,20170105,000000,12.49,12.64,12.35,12.59,67916,0
+RPD.US,D,20170106,000000,12.65,12.74,12.49,12.54,91224,0
+RPD.US,D,20170109,000000,12.5,12.73,12.215,12.56,98237,0
+RPD.US,D,20170110,000000,12.71,12.77,12.41,12.76,85455,0
+RPD.US,D,20170111,000000,12.71,12.95,12.48,12.74,108069,0
+RPD.US,D,20170112,000000,12.76,12.85,12.22,12.75,161445,0
+RPD.US,D,20170113,000000,12.87,13.19,12.85,13.11,96640,0
+RPD.US,D,20170117,000000,13.03,13.03,12.65,12.74,128788,0
+RPD.US,D,20170118,000000,12.76,12.83,12.46,12.66,159079,0
+RPD.US,D,20170119,000000,12.81,12.86,12.55,12.66,107601,0
+RPD.US,D,20170120,000000,12.75,12.96,12.66,12.79,166520,0
+RPD.US,D,20170123,000000,12.77,13.05,12.64,12.85,109015,0
+RPD.US,D,20170124,000000,12.86,13.019,12.74,12.79,156122,0
+RPD.US,D,20170125,000000,12.89,13,12.66,12.73,110321,0
+RPD.US,D,20170126,000000,12.76,12.88,12.64,12.69,58836,0
+RPD.US,D,20170127,000000,12.65,12.9,12.65,12.69,49496,0
+RPD.US,D,20170130,000000,12.65,12.65,12.25,12.38,180369,0
+RPD.US,D,20170131,000000,12.32,12.49,12.2,12.47,127975,0
+RPD.US,D,20170201,000000,12.5,12.68,12.47,12.61,118044,0
+RPD.US,D,20170202,000000,12.59,12.925,12.55,12.72,153278,0
+RPD.US,D,20170203,000000,12.9,12.95,12.76,12.84,173160,0
+RPD.US,D,20170206,000000,12.8,12.865,12.69,12.8,199828,0
+RPD.US,D,20170207,000000,12.87,13.15,12.73,12.8,143737,0
+RPD.US,D,20170208,000000,12.76,12.87,12.633,12.77,102360,0
+RPD.US,D,20170209,000000,12.8,12.85,12.49,12.56,342990,0
+RPD.US,D,20170210,000000,13.3,14.4,13.3,14.15,1063561,0
+RPD.US,D,20170213,000000,14.19,15.06,14.19,14.52,536898,0
+RPD.US,D,20170214,000000,14.52,15.37,14.46,15.34,251447,0
+RPD.US,D,20170215,000000,15.36,15.36,14.99,15.07,267047,0
+RPD.US,D,20170216,000000,15.05,15.08,14.73,14.76,135412,0
+RPD.US,D,20170217,000000,14.77,15.18,14.52,15.16,350920,0
+RPD.US,D,20170221,000000,15.12,15.74,14.9775,15.73,316702,0
+RPD.US,D,20170222,000000,15.6,15.8,15.4,15.77,190336,0
+RPD.US,D,20170223,000000,15.77,15.96,15.46,15.54,266040,0
+RPD.US,D,20170224,000000,15.35,15.5,15.21,15.41,122861,0
+RPD.US,D,20170227,000000,15.43,15.76,15.1928,15.7,378698,0
+RPD.US,D,20170228,000000,15.52,15.595,15.12,15.15,131175,0
+RPD.US,D,20170301,000000,15.29,15.489,15.08,15.12,177035,0
+RPD.US,D,20170302,000000,15.05,15.05,14.71,14.76,280384,0
+RPD.US,D,20170303,000000,14.76,14.95,14.4549,14.53,113388,0
+RPD.US,D,20170306,000000,14.4,14.59,14.31,14.49,683781,0
+RPD.US,D,20170307,000000,14.49,14.99,14.49,14.97,237364,0
+RPD.US,D,20170308,000000,15,15.29,14.935,15.18,217990,0
+RPD.US,D,20170309,000000,15.1,15.12,14.59,14.65,200630,0
+RPD.US,D,20170310,000000,14.78,14.99,14.7,14.95,124022,0
+RPD.US,D,20170313,000000,15.16,15.36,14.94,15.2,171771,0
+RPD.US,D,20170314,000000,15.1,15.445,14.81,14.94,111057,0
+RPD.US,D,20170315,000000,15,15.09,14.82,15.05,204303,0
+RPD.US,D,20170316,000000,15,15.26,15,15.25,132691,0
+RPD.US,D,20170317,000000,15.18,15.25,14.88,14.96,436614,0
+RPD.US,D,20170320,000000,15,15.205,14.6503,14.98,117397,0
+RPD.US,D,20170321,000000,15.04,15.05,14.23,14.24,150987,0
+RPD.US,D,20170322,000000,14.22,14.57,13.78,14.11,165004,0
+RPD.US,D,20170323,000000,14,14.45,13.8939,14.42,82752,0
+RPD.US,D,20170324,000000,14.48,14.6444,14.33,14.45,59744,0
+RPD.US,D,20170327,000000,14.3,14.49,13.99,14.38,53759,0
+RPD.US,D,20170328,000000,14.34,14.5,13.4163,14.5,141772,0
+RPD.US,D,20170329,000000,14.5,14.93,14.29,14.85,146206,0
+RPD.US,D,20170330,000000,14.8,15.17,14.72,15.01,286396,0
+RPD.US,D,20170331,000000,14.89,15.1,14.75,14.98,70064,0
+RPD.US,D,20170403,000000,14.98,14.98,14.57,14.63,70246,0
+RPD.US,D,20170404,000000,14.59,14.93,14.51,14.84,202970,0
+RPD.US,D,20170405,000000,14.99,15.06,14.45,14.54,79283,0
+RPD.US,D,20170406,000000,14.54,14.88,14.36,14.84,109123,0
+RPD.US,D,20170407,000000,14.77,15,14.74,15,106185,0
+RPD.US,D,20170410,000000,15.08,15.43,14.87,14.98,115883,0
+RPD.US,D,20170411,000000,15.84,16.72,15.4,16.43,631103,0
+RPD.US,D,20170412,000000,16.45,16.72,16.12,16.2,223049,0
+RPD.US,D,20170413,000000,16.22,16.37,15.95,16.3,156905,0
+RPD.US,D,20170417,000000,16.67,16.8,16.24,16.78,172725,0
+RPD.US,D,20170418,000000,16.68,16.9,16.071,16.69,179333,0
+RPD.US,D,20170419,000000,16.86,17.25,16.69,17.14,177893,0
+RPD.US,D,20170420,000000,17.19,17.34,16.85,17.26,122973,0
+RPD.US,D,20170421,000000,17.25,17.43,16.98,16.98,102477,0
+RPD.US,D,20170424,000000,17.28,17.31,17.03,17.19,124374,0
+RPD.US,D,20170425,000000,17.25,17.34,16.93,16.96,162967,0
+RPD.US,D,20170426,000000,16.93,17.4,16.55,17,163042,0
+RPD.US,D,20170427,000000,17.07,17.17,16.94,17.02,96899,0
+RPD.US,D,20170428,000000,17.08,17.08,16.54,16.95,68135,0
+RPD.US,D,20170501,000000,17.04,17.04,16.8,16.99,55523,0
+RPD.US,D,20170502,000000,16.9,17.27,16.87,16.93,94738,0
+RPD.US,D,20170503,000000,16.95,17.01,16.72,16.85,81668,0
+RPD.US,D,20170504,000000,16.86,16.91,16.58,16.67,84080,0
+RPD.US,D,20170505,000000,16.71,17.3144,16.66,17.24,296361,0
+RPD.US,D,20170508,000000,17.27,17.9,17.13,17.89,267937,0
+RPD.US,D,20170509,000000,17.96,18.04,17.795,17.99,207202,0
+RPD.US,D,20170510,000000,18.54,19.09,17.35,18.74,493805,0
+RPD.US,D,20170511,000000,18.66,18.76,18.2,18.34,191037,0
+RPD.US,D,20170512,000000,18.28,18.49,18.01,18.19,211834,0
+RPD.US,D,20170515,000000,18.35,19,18.305,18.59,703046,0
+RPD.US,D,20170516,000000,18.5,18.88,17.95,18.59,470890,0
+RPD.US,D,20170517,000000,18.35,18.585,18.03,18.06,212095,0
+RPD.US,D,20170518,000000,17.94,18.235,17.7998,18.15,197297,0
+RPD.US,D,20170519,000000,18.18,18.46,17.82,17.84,151463,0
+RPD.US,D,20170522,000000,17.89,18.11,17.56,18.04,157094,0
+RPD.US,D,20170523,000000,18.08,18.45,17.87,18.18,160095,0
+RPD.US,D,20170524,000000,17.75,18.33,17.66,17.84,282199,0
+RPD.US,D,20170525,000000,17.94,18.38,17.73,17.88,253983,0
+RPD.US,D,20170526,000000,17.92,18,17.59,17.81,92185,0
+RPD.US,D,20170530,000000,17.99,18.46,17.91,18.01,678962,0
+RPD.US,D,20170531,000000,18.1,18.39,17.75,18.36,197400,0
+RPD.US,D,20170601,000000,18.36,19.1,18.17,19.03,447346,0
+RPD.US,D,20170602,000000,19.1,19.23,18.82,19.05,179760,0
+RPD.US,D,20170605,000000,19.1,19.29,18.45,19,372789,0
+RPD.US,D,20170606,000000,18.9,19.22,18.7,19.02,3086179,0
+RPD.US,D,20170607,000000,18.86,18.86,17.65,18,753282,0
+RPD.US,D,20170608,000000,17.94,18.14,17.42,17.86,375728,0
+RPD.US,D,20170609,000000,17.85,17.89,16.845,17.08,379750,0
+RPD.US,D,20170612,000000,17.01,17.39,16.65,17.05,326088,0
+RPD.US,D,20170613,000000,17.08,17.29,16.9,17.05,114490,0
+RPD.US,D,20170614,000000,17.07,17.4699,16.78,16.93,114720,0
+RPD.US,D,20170615,000000,16.82,16.99,16.66,16.92,151657,0
+RPD.US,D,20170616,000000,16.7,17.19,16.69,17.03,408101,0
+RPD.US,D,20170619,000000,17.13,17.48,16.99,17.41,184920,0
+RPD.US,D,20170620,000000,17.44,17.47,17.09,17.13,100171,0
+RPD.US,D,20170621,000000,17.15,17.37,17.04,17.07,147636,0
+RPD.US,D,20170622,000000,17.04,17.4,16.97,17.32,137963,0
+RPD.US,D,20170623,000000,17.31,17.69,16.99,17.57,335032,0
+RPD.US,D,20170626,000000,17.65,17.75,17.23,17.27,102762,0
+RPD.US,D,20170627,000000,17.19,17.545,16.92,16.97,114661,0
+RPD.US,D,20170628,000000,17.04,17.4362,16.87,17.38,174598,0
+RPD.US,D,20170629,000000,17.37,17.37,16.63,16.71,135121,0
+RPD.US,D,20170630,000000,16.86,17.34,16.5,16.83,183760,0
+RPD.US,D,20170703,000000,16.91,16.99,16.5,16.73,64199,0
+RPD.US,D,20170705,000000,16.72,16.94,16.52,16.89,166551,0
+RPD.US,D,20170706,000000,16.83,16.93,16.56,16.6,158575,0
+RPD.US,D,20170707,000000,16.68,17.22,16.51,17.16,95099,0
+RPD.US,D,20170710,000000,17.16,17.34,16.8,17.13,147818,0
+RPD.US,D,20170711,000000,17.12,17.43,17.1,17.24,85916,0
+RPD.US,D,20170712,000000,17.4,17.54,17.22,17.33,148989,0
+RPD.US,D,20170713,000000,17.36,17.49,17.18,17.28,131553,0
+RPD.US,D,20170714,000000,17.24,17.3,16.98,17.1,87774,0
+RPD.US,D,20170717,000000,17.05,17.24,16.9,17.1,123126,0
+RPD.US,D,20170718,000000,17,17.195,16.93,17.04,302015,0
+RPD.US,D,20170719,000000,17.13,17.65,17.13,17.3,247287,0
+RPD.US,D,20170720,000000,17.21,17.4,17.1303,17.17,97607,0
+RPD.US,D,20170721,000000,17.25,17.25,16.57,16.74,259436,0
+RPD.US,D,20170724,000000,16.77,16.77,16.32,16.33,188167,0
+RPD.US,D,20170725,000000,16.39,16.83,16.25,16.57,135127,0
+RPD.US,D,20170726,000000,16.66,16.77,16.44,16.66,136171,0
+RPD.US,D,20170727,000000,16.72,16.8,16.04,16.18,163503,0
+RPD.US,D,20170728,000000,16.08,16.25,15.79,15.85,140627,0
+RPD.US,D,20170731,000000,15.94,15.94,15.13,15.19,223749,0
+RPD.US,D,20170801,000000,15.2,15.98,14.97,15.29,188095,0
+RPD.US,D,20170802,000000,15.3,15.99,14.91,15.06,175582,0
+RPD.US,D,20170803,000000,15.09,15.48,14.97,15.23,131858,0
+RPD.US,D,20170804,000000,15.23,15.39,15,15.06,324802,0
+RPD.US,D,20170807,000000,15.05,15.25,14.9,15.06,180544,0
+RPD.US,D,20170808,000000,17.34,17.43,14.7451,15.07,877204,0
+RPD.US,D,20170809,000000,15.02,15.31,14.7856,15.29,273634,0
+RPD.US,D,20170810,000000,15.15,15.3,14.98,15.07,227352,0
+RPD.US,D,20170811,000000,15.07,15.57,14.9101,15.55,237288,0
+RPD.US,D,20170814,000000,15.66,15.83,15.36,15.81,263521,0
+RPD.US,D,20170815,000000,15.86,16.25,15.585,16.21,321322,0
+RPD.US,D,20170816,000000,16.26,16.6,15.99,16.56,300754,0
+RPD.US,D,20170817,000000,16.43,16.98,16.2318,16.84,437939,0
+RPD.US,D,20170818,000000,16.63,16.84,16.15,16.51,246220,0
+RPD.US,D,20170821,000000,16.45,16.54,16.14,16.2,184598,0
+RPD.US,D,20170822,000000,16.34,16.57,16.21,16.26,176006,0
+RPD.US,D,20170823,000000,16.15,16.3,16.01,16.02,99684,0
+RPD.US,D,20170824,000000,16.13,16.39,16.08,16.19,111122,0
+RPD.US,D,20170825,000000,16.21,16.3,16.06,16.08,89687,0
+RPD.US,D,20170828,000000,16.08,16.21,15.94,16.15,85698,0
+RPD.US,D,20170829,000000,16.01,16.28,15.93,16.18,133378,0
+RPD.US,D,20170830,000000,16.16,16.93,16.16,16.9,234783,0
+RPD.US,D,20170831,000000,16.9,17.0789,16.51,16.86,217185,0
+RPD.US,D,20170901,000000,16.88,17.29,16.8,17.24,225487,0
+RPD.US,D,20170905,000000,17.24,17.24,16.88,17.03,118824,0
+RPD.US,D,20170906,000000,17.05,17.24,16.93,17,109580,0
+RPD.US,D,20170907,000000,16.99,17.45,16.99,17.36,99580,0
+RPD.US,D,20170908,000000,17.27,17.71,16.9411,17.42,122059,0
+RPD.US,D,20170911,000000,17.49,17.9,17.16,17.49,146597,0
+RPD.US,D,20170912,000000,17.52,17.55,17.29,17.48,76463,0
+RPD.US,D,20170913,000000,17.41,17.51,17.08,17.1,134453,0
+RPD.US,D,20170914,000000,16.94,17.81,16.811,17.78,242689,0
+RPD.US,D,20170915,000000,17.71,17.79,16.69,16.69,1020670,0
+RPD.US,D,20170918,000000,16.78,17.5,16.78,17.39,321365,0
+RPD.US,D,20170919,000000,17.48,17.58,16.95,16.98,249097,0
+RPD.US,D,20170920,000000,17.06,17.51,16.98,17.46,482130,0
+RPD.US,D,20170921,000000,17.39,17.615,17.2,17.24,122948,0
+RPD.US,D,20170922,000000,17.19,17.37,17.04,17.12,106599,0
+RPD.US,D,20170925,000000,17.18,17.18,16.9,17.03,129124,0
+RPD.US,D,20170926,000000,17.03,17.239,16.59,16.77,147599,0
+RPD.US,D,20170927,000000,16.82,17.53,16.82,17.35,157797,0
+RPD.US,D,20170928,000000,17.39,17.65,17.34,17.48,83730,0
+RPD.US,D,20170929,000000,17.43,17.67,17.35,17.6,101007,0
+RPD.US,D,20171002,000000,17.5,17.84,17.47,17.79,102305,0
+RPD.US,D,20171003,000000,17.78,17.95,17.08,17.76,102840,0
+RPD.US,D,20171004,000000,17.83,18.2,17.71,18.15,151617,0
+RPD.US,D,20171005,000000,18.3,18.65,18.2,18.55,145109,0
+RPD.US,D,20171006,000000,18.5,18.57,18.18,18.47,176902,0
+RPD.US,D,20171009,000000,18.65,18.67,18.24,18.39,106315,0
+RPD.US,D,20171010,000000,18.5,18.52,17.92,18.09,87580,0
+RPD.US,D,20171011,000000,18.06,18.14,17.99,18.06,56213,0
+RPD.US,D,20171012,000000,18.05,18.18,17.97,18.06,70771,0
+RPD.US,D,20171013,000000,18.07,18.18,17.99,18.02,49556,0
+RPD.US,D,20171016,000000,18.01,18.1,17.62,17.95,105104,0
+RPD.US,D,20171017,000000,17.96,18,17.6,17.63,103822,0
+RPD.US,D,20171018,000000,17.69,17.74,17.3,17.65,74106,0
+RPD.US,D,20171019,000000,17.5,17.66,17.26,17.45,112982,0
+RPD.US,D,20171020,000000,17.61,18,17.51,17.82,139494,0
+RPD.US,D,20171023,000000,17.94,17.94,17.6,17.64,42758,0
+RPD.US,D,20171024,000000,17.79,18.51,17.63,18.5,228841,0
+RPD.US,D,20171025,000000,18.49,18.49,18.18,18.28,124088,0
+RPD.US,D,20171026,000000,18.33,18.424,17.8804,18.08,52363,0
+RPD.US,D,20171027,000000,18.21,18.33,17.78,17.94,69607,0
+RPD.US,D,20171030,000000,17.96,17.96,17.51,17.76,77659,0
+RPD.US,D,20171031,000000,17.84,18.2,17.84,18.08,76386,0
+RPD.US,D,20171101,000000,18.09,18.32,17.91,18.24,106402,0
+RPD.US,D,20171102,000000,18.2,18.3,17.92,17.98,195079,0
+RPD.US,D,20171103,000000,17.99,18.23,17.72,18.18,95377,0
+RPD.US,D,20171106,000000,18.18,18.4,18.01,18.05,88360,0
+RPD.US,D,20171107,000000,18.1,18.1,17.43,17.72,339642,0
+RPD.US,D,20171108,000000,18.19,19.7081,17.85,19.38,670759,0
+RPD.US,D,20171109,000000,19.32,20.25,18.76,19.33,483872,0
+RPD.US,D,20171110,000000,19.15,19.6,18.73,19.01,448669,0
+RPD.US,D,20171113,000000,18.96,19.45,18.88,19.36,137364,0
+RPD.US,D,20171114,000000,18.85,18.88,17.64,18.37,1028765,0
+RPD.US,D,20171115,000000,18.17,18.49,18.09,18.25,136523,0
+RPD.US,D,20171116,000000,18.32,18.5,18.19,18.28,164233,0
+RPD.US,D,20171117,000000,18.25,18.5,18.25,18.45,160268,0
+RPD.US,D,20171120,000000,18.46,19.03,18.4573,19,295276,0
+RPD.US,D,20171121,000000,19.05,19.3,19,19.24,250990,0
+RPD.US,D,20171122,000000,19.19,19.65,19.13,19.23,158219,0
+RPD.US,D,20171124,000000,19.15,19.15,18.68,19.04,123496,0
+RPD.US,D,20171127,000000,19.06,19.17,18.79,19.01,307627,0
+RPD.US,D,20171128,000000,19.03,19.29,18.96,19.21,193374,0
+RPD.US,D,20171129,000000,19.21,19.3,18.39,18.47,258586,0
+RPD.US,D,20171130,000000,18.68,18.96,18.44,18.91,139836,0
+RPD.US,D,20171201,000000,18.83,19.09,18.48,18.98,165958,0
+RPD.US,D,20171204,000000,19.1,19.185,18.27,18.29,229367,0
+RPD.US,D,20171205,000000,18.27,18.72,18.27,18.37,158043,0
+RPD.US,D,20171206,000000,18.33,18.64,18.33,18.5,80075,0
+RPD.US,D,20171207,000000,18.54,18.98,18.45,18.9,162848,0
+RPD.US,D,20171208,000000,19.12,19.295,18.69,18.74,153858,0
+RPD.US,D,20171211,000000,18.83,18.99,18.6801,18.77,159845,0
+RPD.US,D,20171212,000000,18.78,19.18,18.49,18.54,191919,0
+RPD.US,D,20171213,000000,18.65,19.66,18.605,19.64,519693,0
+RPD.US,D,20171214,000000,19.68,19.68,18.9,19.03,291376,0
+RPD.US,D,20171215,000000,18.96,19.31,18.64,18.88,757899,0
+RPD.US,D,20171218,000000,19,19.58,18.9,19.4,329817,0
+RPD.US,D,20171219,000000,19.36,19.96,19.06,19.18,343017,0
+RPD.US,D,20171220,000000,19.02,19.17,18.65,19.13,222754,0
+RPD.US,D,20171221,000000,19.23,19.38,19.05,19.31,121650,0
+RPD.US,D,20171222,000000,19.27,19.35,19,19.12,107659,0
+RPD.US,D,20171226,000000,19.01,19.12,18.79,18.97,51128,0
+RPD.US,D,20171227,000000,18.96,19.15,18.88,19.12,77636,0
+RPD.US,D,20171228,000000,19.18,19.2513,18.86,18.95,58264,0
+RPD.US,D,20171229,000000,18.95,18.97,18.58,18.66,108093,0
+RPD.US,D,20180102,000000,18.66,19.09,18.5,19,119202,0
+RPD.US,D,20180103,000000,19.04,19.65,19.04,19.35,204211,0
+RPD.US,D,20180104,000000,19.39,20,19.39,19.98,177858,0
+RPD.US,D,20180105,000000,20,20.1,19.72,20.01,204429,0
+RPD.US,D,20180108,000000,20.02,20.5,19.95,20.35,237212,0
+RPD.US,D,20180109,000000,20.36,20.41,20.04,20.21,140250,0
+RPD.US,D,20180110,000000,20.13,20.31,19.66,20.19,213496,0
+RPD.US,D,20180111,000000,20.26,21.34,20.1353,21.32,363461,0
+RPD.US,D,20180112,000000,21.5,22.58,21.47,22.3,510465,0
+RPD.US,D,20180116,000000,22.49,22.49,21.5,21.67,334157,0
+RPD.US,D,20180117,000000,22,22.35,21.75,21.96,582261,0
+RPD.US,D,20180118,000000,21.86,22.12,21.49,21.72,232477,0
+RPD.US,D,20180119,000000,21.74,22.05,21.63,21.93,116816,0
+RPD.US,D,20180122,000000,21.9,22.03,21.6601,21.98,216072,0
+RPD.US,D,20180123,000000,22.12,22.48,21.9,22.03,187834,0
+RPD.US,D,20180124,000000,21.18,23.02,21.18,22.77,509171,0
+RPD.US,D,20180125,000000,23,23.32,22.59,22.87,344217,0
+RPD.US,D,20180126,000000,23.76,25.95,23.29,25.01,4036412,0
+RPD.US,D,20180129,000000,25.02,25.26,24.13,24.47,597789,0
+RPD.US,D,20180130,000000,24.49,24.68,24.09,24.34,580093,0
+RPD.US,D,20180131,000000,24.56,24.73,23.71,23.98,388100,0
+RPD.US,D,20180201,000000,23.88,24.35,23.63,23.67,367142,0
+RPD.US,D,20180202,000000,23.37,23.81,23.1,23.45,258237,0
+RPD.US,D,20180205,000000,23.13,23.6,22.55,22.68,534148,0
+RPD.US,D,20180206,000000,22.24,23.225,22.07,22.89,682951,0
+RPD.US,D,20180207,000000,22.9,23.6,22.78,23.36,400413,0
+RPD.US,D,20180208,000000,23.36,23.77,23.12,23.16,481363,0
+RPD.US,D,20180209,000000,23.48,24,22.68,23.73,617602,0
+RPD.US,D,20180212,000000,24.08,24.1,21.33,23.18,1351721,0
+RPD.US,D,20180213,000000,23.26,23.93,22.58,23.36,485401,0
+RPD.US,D,20180214,000000,23.08,24.33,23,24.31,538547,0
+RPD.US,D,20180215,000000,24.54,24.549,23.75,24.12,226086,0
+RPD.US,D,20180216,000000,24.09,24.22,23.66,24.19,263470,0
+RPD.US,D,20180220,000000,23.98,24.87,23.91,24.46,352058,0
+RPD.US,D,20180221,000000,24.46,24.7575,24.08,24.09,252439,0
+RPD.US,D,20180222,000000,24.2,24.73,23.83,24.17,368626,0
+RPD.US,D,20180223,000000,24.11,24.4,23.78,24.4,476398,0
+RPD.US,D,20180226,000000,24.45,25,24.21,24.95,415221,0
+RPD.US,D,20180227,000000,25,25.89,24.9,25.54,492277,0
+RPD.US,D,20180228,000000,26.2,27.23,26,26.41,759925,0
+RPD.US,D,20180301,000000,26.5,26.55,25.61,25.81,309382,0
+RPD.US,D,20180302,000000,25.71,27.01,25.65,26.95,278783,0
+RPD.US,D,20180305,000000,26.95,27,26.02,26.62,309965,0
+RPD.US,D,20180306,000000,26.8,27.43,26.71,27.3,228034,0
+RPD.US,D,20180307,000000,27,27.99,27,27.82,239817,0
+RPD.US,D,20180308,000000,27.82,28.185,27.04,27.47,252410,0
+RPD.US,D,20180309,000000,27.74,27.8,27.2803,27.29,226920,0
+RPD.US,D,20180312,000000,27.2,27.67,27,27.21,661446,0
+RPD.US,D,20180313,000000,27.27,27.54,27.01,27.52,251012,0
+RPD.US,D,20180314,000000,26.7,27.25,26.21,26.82,1618209,0
+RPD.US,D,20180315,000000,26.9,27.18,26.12,26.42,554042,0
+RPD.US,D,20180316,000000,26.43,26.62,25.79,25.84,1217216,0
+RPD.US,D,20180319,000000,25.61,26.42,25.51,26.37,545079,0
+RPD.US,D,20180320,000000,26.49,27.4,26.42,27.1,465323,0
+RPD.US,D,20180321,000000,27.05,27.59,26.67,27.23,405841,0
+RPD.US,D,20180322,000000,26.95,27.44,26.57,26.82,327991,0
+RPD.US,D,20180323,000000,26.79,27.09,26.07,26.08,878836,0
+RPD.US,D,20180326,000000,26.42,26.85,26.18,26.83,290554,0
+RPD.US,D,20180327,000000,27,27.125,25.37,25.58,437461,0
+RPD.US,D,20180328,000000,25.5,25.67,25.01,25.4,324501,0
+RPD.US,D,20180329,000000,25.6,25.98,25.18,25.57,413737,0
+RPD.US,D,20180402,000000,25.34,25.795,24.72,24.92,268809,0
+RPD.US,D,20180403,000000,25.13,25.305,24.835,25.2,301019,0
+RPD.US,D,20180404,000000,24.5,25.95,23.14,25.86,283207,0
+RPD.US,D,20180405,000000,26.01,26.61,25.41,26.23,189073,0
+RPD.US,D,20180406,000000,26.05,26.54,25.68,25.92,309047,0
+RPD.US,D,20180409,000000,26,26.63,25.87,25.99,207298,0
+RPD.US,D,20180410,000000,26.35,26.42,25.74,26.13,215740,0
+RPD.US,D,20180411,000000,26.25,26.66,26.25,26.25,212326,0
+RPD.US,D,20180412,000000,26.57,27.39,26.3,27.26,326186,0
+RPD.US,D,20180413,000000,28.01,28.17,27.345,27.79,448129,0
+RPD.US,D,20180416,000000,27.51,28.05,27.02,27.4,315619,0
+RPD.US,D,20180417,000000,27.67,28.36,27.54,28.19,303028,0
+RPD.US,D,20180418,000000,28.41,28.73,27.84,27.86,210370,0
+RPD.US,D,20180419,000000,27.85,28.18,27.641,27.91,193932,0
+RPD.US,D,20180420,000000,27.76,28.09,27.15,27.44,456101,0
+RPD.US,D,20180423,000000,27.66,27.96,27.22,27.66,151849,0
+RPD.US,D,20180424,000000,27.73,28.32,27.1,27.33,244786,0
+RPD.US,D,20180425,000000,27.25,27.57,26.71,27.46,276622,0
+RPD.US,D,20180426,000000,27.53,28.51,27.53,28.44,307493,0
+RPD.US,D,20180427,000000,28.66,28.94,27.89,28.07,282776,0
+RPD.US,D,20180430,000000,28.08,28.65,28.08,28.24,130898,0
+RPD.US,D,20180501,000000,28.14,28.55,27.79,28.54,143351,0
+RPD.US,D,20180502,000000,28.5,29.5,28.03,29.4,361766,0
+RPD.US,D,20180503,000000,29,29.75,29,29.61,437239,0
+RPD.US,D,20180504,000000,29.52,30.6,29.2701,30.28,484758,0
+RPD.US,D,20180507,000000,30.55,31.43,30.32,31.16,617733,0
+RPD.US,D,20180508,000000,31.17,31.69,30.86,31.07,554800,0
+RPD.US,D,20180509,000000,32.96,33.7,31.11,31.77,372648,0
+RPD.US,D,20180510,000000,32.04,32.46,31.4,32.13,396662,0
+RPD.US,D,20180511,000000,31.98,32.43,30.9,31.08,352299,0
+RPD.US,D,20180514,000000,30.25,30.8,29.64,30.02,892763,0
+RPD.US,D,20180515,000000,29.82,30.8825,29.82,30.76,604872,0
+RPD.US,D,20180516,000000,30.75,30.75,29.94,30.38,536501,0
+RPD.US,D,20180517,000000,30.19,30.54,29.8,30.1,404792,0
+RPD.US,D,20180518,000000,30.16,30.84,29.92,30.79,501008,0
+RPD.US,D,20180521,000000,31,31.44,30.44,30.58,385309,0
+RPD.US,D,20180522,000000,30.7,30.7,29.895,30.03,298298,0
+RPD.US,D,20180523,000000,29.9,30.42,29.18,30.32,436597,0
+RPD.US,D,20180524,000000,30.41,30.76,30.2975,30.58,217960,0
+RPD.US,D,20180525,000000,30.63,30.78,29.96,30.16,309710,0
+RPD.US,D,20180529,000000,29.91,30.48,29.801,30.44,350956,0
+RPD.US,D,20180530,000000,30.5,31.71,30.5,31.55,562901,0
+RPD.US,D,20180531,000000,31.51,32.37,31.48,31.67,439657,0
+RPD.US,D,20180601,000000,31.75,32.305,31.75,32.03,613932,0
+RPD.US,D,20180604,000000,32.23,32.91,31.91,32.88,563138,0
+RPD.US,D,20180605,000000,33,33,32.43,32.69,309488,0
+RPD.US,D,20180606,000000,32.86,33.32,32.57,33.31,396715,0
+RPD.US,D,20180607,000000,33.32,33.32,31.64,32.05,326262,0
+RPD.US,D,20180608,000000,32,32.28,31.76,31.99,315938,0
+RPD.US,D,20180611,000000,32.2,32.415,31.74,31.98,220613,0
+RPD.US,D,20180612,000000,32.16,33.09,32.1333,33.02,512026,0
+RPD.US,D,20180613,000000,33,33.52,32.88,33.37,298180,0
+RPD.US,D,20180614,000000,33.4,33.92,32.97,33.91,459183,0
+RPD.US,D,20180615,000000,33.75,33.88,33.06,33.46,764010,0
+RPD.US,D,20180618,000000,30.43,33.26,28,33.25,802473,0
+RPD.US,D,20180619,000000,32.78,33.37,32.56,32.87,308391,0
+RPD.US,D,20180620,000000,33.07,33.46,32.78,32.8,327818,0
+RPD.US,D,20180621,000000,32.82,33.175,32.14,32.23,543794,0
+RPD.US,D,20180622,000000,32.32,32.8014,29.91,30.4,2076206,0
+RPD.US,D,20180625,000000,30.09,30.09,28.215,28.4,1057175,0
+RPD.US,D,20180626,000000,28.55,29.45,28.15,29.09,399832,0
+RPD.US,D,20180627,000000,29,29.38,27.68,27.72,353477,0
+RPD.US,D,20180628,000000,27.76,28.6,27.3732,28.6,382873,0
+RPD.US,D,20180629,000000,28.73,28.77,28.06,28.22,272884,0
+RPD.US,D,20180702,000000,27.93,28.86,27.695,28.55,311127,0
+RPD.US,D,20180703,000000,28.42,29.24,28.42,28.83,162399,0
+RPD.US,D,20180705,000000,29.01,29.45,28.6,29.13,315830,0
+RPD.US,D,20180706,000000,29.2,29.9,29.19,29.88,219756,0
+RPD.US,D,20180709,000000,30,30.6,29.18,29.33,239405,0
+RPD.US,D,20180710,000000,29.34,29.74,29.16,29.37,228778,0
+RPD.US,D,20180711,000000,29.11,30.09,28.8835,29.92,179345,0
+RPD.US,D,20180712,000000,30.04,31.45,29.79,31.37,246476,0
+RPD.US,D,20180713,000000,31.44,31.99,31.13,31.65,564013,0
+RPD.US,D,20180716,000000,31.78,31.78,31.01,31.22,237114,0
+RPD.US,D,20180717,000000,31.05,32.02,31.05,32.01,163350,0
+RPD.US,D,20180718,000000,32,32.95,31.65,32.93,423959,0
+RPD.US,D,20180719,000000,32.71,33.04,32.46,32.88,210396,0
+RPD.US,D,20180720,000000,32.88,33.04,32.34,32.41,276632,0
+RPD.US,D,20180723,000000,32.54,32.605,32.061,32.43,231475,0
+RPD.US,D,20180724,000000,32.62,32.64,31.09,31.3,502414,0
+RPD.US,D,20180725,000000,31.4,31.965,31.16,31.75,348529,0
+RPD.US,D,20180726,000000,31.56,31.8377,31,31.56,186182,0
+RPD.US,D,20180727,000000,31.52,31.55,29.005,29.15,414791,0
+RPD.US,D,20180730,000000,29.2,29.3,27.38,27.55,485511,0
+RPD.US,D,20180731,000000,27.73,28,26.67,27.81,491784,0
+RPD.US,D,20180801,000000,27.77,28.49,27.53,28.43,223346,0
+RPD.US,D,20180802,000000,28.19,29.42,28.031,29.38,219268,0
+RPD.US,D,20180803,000000,29.21,29.34,28.24,28.8,334406,0
+RPD.US,D,20180806,000000,28.71,30.16,28.71,29.91,532313,0
+RPD.US,D,20180807,000000,33.34,36.23,32.06,32.53,1304145,0
+RPD.US,D,20180808,000000,31.23,33.3,31.0465,31.99,790797,0
+RPD.US,D,20180809,000000,31.97,33.535,31.5226,32.89,2662158,0
+RPD.US,D,20180810,000000,32.6,33.27,30.5112,31.8,323153,0
+RPD.US,D,20180813,000000,31.81,32.4,31.37,31.46,208856,0
+RPD.US,D,20180814,000000,31.55,32.4,30.89,32.19,506462,0
+RPD.US,D,20180815,000000,31.8,32.4,31.8,32.18,402765,0
+RPD.US,D,20180816,000000,32.31,32.71,31.75,32.7,412218,0
+RPD.US,D,20180817,000000,32.52,33.51,32.1,33.42,487392,0
+RPD.US,D,20180820,000000,33.42,33.71,32.83,33.26,273403,0
+RPD.US,D,20180821,000000,33.48,33.64,32.64,32.74,591373,0
+RPD.US,D,20180822,000000,32.71,34.3,32.71,34.3,444138,0
+RPD.US,D,20180823,000000,34.13,36.07,34.13,35.71,847439,0
+RPD.US,D,20180824,000000,35.83,36.66,35.71,36.43,404872,0
+RPD.US,D,20180827,000000,36.77,36.77,35.83,36.25,511092,0
+RPD.US,D,20180828,000000,36.56,37.7,36.0801,37.66,1373283,0
+RPD.US,D,20180829,000000,37.6,38.21,37,37.77,580641,0
+RPD.US,D,20180830,000000,37.77,38.18,37.51,37.79,366487,0
+RPD.US,D,20180831,000000,37.6,38.35,37.32,38.15,240559,0
+RPD.US,D,20180904,000000,38.04,38.96,37.5,38.85,360808,0
+RPD.US,D,20180905,000000,38.66,38.66,36.48,37.11,374405,0
+RPD.US,D,20180906,000000,37.3,37.87,36.16,37.32,371583,0
+RPD.US,D,20180907,000000,37.28,39.1,36.4222,38.65,597014,0
+RPD.US,D,20180910,000000,38.77,39.4,37.93,39.1,481756,0
+RPD.US,D,20180911,000000,38.5,39,36.33,37.85,1068235,0
+RPD.US,D,20180912,000000,37.73,37.74,36.11,37.49,574007,0
+RPD.US,D,20180913,000000,37.66,38.1272,37.35,37.66,290617,0
+RPD.US,D,20180914,000000,37.44,38.11,37.27,37.8,452040,0
+RPD.US,D,20180917,000000,37.79,37.82,35.41,35.84,885715,0
+RPD.US,D,20180918,000000,35.34,37.165,35.04,36.4,554375,0
+RPD.US,D,20180919,000000,36.43,36.48,34.5,35.32,575793,0
+RPD.US,D,20180920,000000,35.45,36.27,34.95,36.27,645903,0
+RPD.US,D,20180921,000000,36.52,37,36,36.22,962763,0
+RPD.US,D,20180924,000000,36,37.0699,35.87,36.87,775587,0
+RPD.US,D,20180925,000000,36.92,37.5253,36.49,37.5,503771,0
+RPD.US,D,20180926,000000,37.69,37.74,36.1,36.17,419651,0
+RPD.US,D,20180927,000000,36.35,37.33,36,37.11,517987,0
+RPD.US,D,20180928,000000,37,37.53,36.76,36.92,313572,0
+RPD.US,D,20181001,000000,37.48,37.67,36.16,36.35,461160,0
+RPD.US,D,20181002,000000,37.17,38.8,36.02,36.43,806330,0
+RPD.US,D,20181003,000000,36.49,37.31,35.7,37.25,704257,0
+RPD.US,D,20181004,000000,37.16,37.16,36.16,36.48,291528,0
+RPD.US,D,20181005,000000,36.52,36.96,35.6,36.56,440003,0
+RPD.US,D,20181008,000000,36.31,36.5,34.44,35.5,551749,0
+RPD.US,D,20181009,000000,35.3,36.2,34.76,35.2,434047,0
+RPD.US,D,20181010,000000,35.02,35.02,33.48,34.04,656731,0
+RPD.US,D,20181011,000000,33.54,34.77,32.74,32.85,706705,0
+RPD.US,D,20181012,000000,33.91,34.71,33.3,33.91,478198,0
+RPD.US,D,20181015,000000,33.8,33.91,32.81,33.33,343779,0
+RPD.US,D,20181016,000000,33.61,35.19,33.24,35,491398,0
+RPD.US,D,20181017,000000,34.94,35.11,34.25,35.05,407810,0
+RPD.US,D,20181018,000000,34.83,35.1,33.53,33.9,396578,0
+RPD.US,D,20181019,000000,34.16,34.55,32.16,32.53,843422,0
+RPD.US,D,20181022,000000,32.68,33.71,32.605,33.42,229944,0
+RPD.US,D,20181023,000000,32.68,33.97,32.13,33.53,281675,0
+RPD.US,D,20181024,000000,33.56,34.18,32.41,32.41,513847,0
+RPD.US,D,20181025,000000,32.84,34.2,32.29,34,355642,0
+RPD.US,D,20181026,000000,33.07,34.09,32.4,33.81,522988,0
+RPD.US,D,20181029,000000,34.53,34.97,32.55,33.25,364135,0
+RPD.US,D,20181030,000000,33.1,34.14,32.78,34.09,301516,0
+RPD.US,D,20181031,000000,34.63,36.6,34.485,36.24,612645,0
+RPD.US,D,20181101,000000,36.33,37.04,35.435,36.82,406958,0
+RPD.US,D,20181102,000000,36.94,37.08,35.05,35.27,354080,0
+RPD.US,D,20181105,000000,35.27,35.27,33.6,34.19,544014,0
+RPD.US,D,20181106,000000,33.95,34.8599,33.34,33.52,531242,0
+RPD.US,D,20181107,000000,36.12,38,35.02,37.14,1925435,0
+RPD.US,D,20181108,000000,37.05,37.73,35.14,35.53,610440,0
+RPD.US,D,20181109,000000,35,35.07,33.72,34.72,543214,0
+RPD.US,D,20181112,000000,33.54,33.87,32.04,32.34,1774302,0
+RPD.US,D,20181113,000000,32.34,32.96,31.36,31.88,459972,0
+RPD.US,D,20181114,000000,31.92,32.74,31.14,31.87,614719,0
+RPD.US,D,20181115,000000,31.79,32.925,31.33,32.84,730615,0
+RPD.US,D,20181116,000000,32.66,33.22,31.8,32.78,601774,0
+RPD.US,D,20181119,000000,32.42,32.7799,27.9,28,900205,0
+RPD.US,D,20181120,000000,27,28.565,26.27,26.92,1206547,0
+RPD.US,D,20181121,000000,27.76,28.19,27.055,27.46,671797,0
+RPD.US,D,20181123,000000,27,28.66,27,28.2,221669,0
+RPD.US,D,20181126,000000,28.26,29.76,28,29.56,476296,0
+RPD.US,D,20181127,000000,29.25,29.64,28.1,28.21,516262,0
+RPD.US,D,20181128,000000,28.65,30.49,28.5,30.45,572354,0
+RPD.US,D,20181129,000000,30.91,31.52,30.4,31.1,518728,0
+RPD.US,D,20181130,000000,31.22,31.96,30.76,31.8,491758,0
+RPD.US,D,20181203,000000,32.67,33.99,32.25,32.93,570035,0
+RPD.US,D,20181204,000000,32.51,32.95,30.56,30.68,446836,0
+RPD.US,D,20181206,000000,29.73,32.74,29.42,32.61,636623,0
+RPD.US,D,20181207,000000,32.49,33.225,30.86,31.38,451934,0
+RPD.US,D,20181210,000000,31.35,33.09,31.2,32.8,648978,0
+RPD.US,D,20181211,000000,33.39,33.68,31.64,32.25,454804,0
+RPD.US,D,20181212,000000,32.91,34.25,32.56,33.6,625875,0
+RPD.US,D,20181213,000000,34.06,34.33,32.94,33.82,466681,0
+RPD.US,D,20181214,000000,33.33,33.8533,32.52,32.71,346223,0
+RPD.US,D,20181217,000000,32.38,32.565,30.04,30.32,793950,0
+RPD.US,D,20181218,000000,30.77,31.295,30.36,30.68,342841,0
+RPD.US,D,20181219,000000,30.68,32.56,30.65,31.36,460074,0
+RPD.US,D,20181220,000000,31.25,31.98,29.79,30.88,573813,0
+RPD.US,D,20181221,000000,31.02,31.02,28.62,28.93,828177,0
+RPD.US,D,20181224,000000,28.45,29.13,27.79,28.46,282511,0
+RPD.US,D,20181226,000000,28.75,30.24,28.64,30.21,486606,0
+RPD.US,D,20181227,000000,29.69,30.82,28.99,30.81,375412,0
+RPD.US,D,20181228,000000,31.03,31.71,30.05,30.83,274703,0
+RPD.US,D,20181231,000000,31.2,32.051,30.34,31.16,477215,0
+RPD.US,D,20190102,000000,30.45,31.43,30.01,31.07,285730,0
+RPD.US,D,20190103,000000,30.63,30.9,29.48,29.51,243478,0
+RPD.US,D,20190104,000000,30.01,31.73,29.71,31.45,347566,0
+RPD.US,D,20190107,000000,31.52,34.21,31.2,34,616408,0
+RPD.US,D,20190108,000000,34.53,35.12,34.2466,35.09,440737,0
+RPD.US,D,20190109,000000,35.32,35.66,34.96,35.35,383621,0
+RPD.US,D,20190110,000000,34.92,35.74,34.835,35.59,430676,0
+RPD.US,D,20190111,000000,35.35,35.9,34.45,35.49,475161,0
+RPD.US,D,20190114,000000,35.03,35.45,34.5,35,271197,0
+RPD.US,D,20190115,000000,36.4,36.9,35.32,36.28,481666,0
+RPD.US,D,20190116,000000,36.29,36.52,35.14,35.59,445763,0
+RPD.US,D,20190117,000000,35.34,36.8,35.05,36.38,366744,0
+RPD.US,D,20190118,000000,36.56,37.4,36.2,36.46,598663,0
+RPD.US,D,20190122,000000,36,36.41,35.64,36.33,417461,0
+RPD.US,D,20190123,000000,36.5,36.915,35.1,35.25,456792,0
+RPD.US,D,20190124,000000,35.26,36.14,34.94,35.83,397682,0
+RPD.US,D,20190125,000000,36.32,36.62,35.88,36.48,290726,0
+RPD.US,D,20190128,000000,35.92,36.52,35.31,36.38,295188,0
+RPD.US,D,20190129,000000,37.8,38.46,37.118,37.42,698932,0
+RPD.US,D,20190130,000000,37.98,38.65,36.73,38.61,495102,0
+RPD.US,D,20190131,000000,38.62,40.52,38.39,40.18,1009367,0
+RPD.US,D,20190201,000000,40.02,41.13,40.02,40.78,575317,0
+RPD.US,D,20190204,000000,40.75,41.73,40.4,40.68,813517,0
+RPD.US,D,20190205,000000,40.8,41.26,40.41,40.47,811962,0
+RPD.US,D,20190206,000000,40.59,41.2718,39.57,40.42,841971,0
+RPD.US,D,20190207,000000,40.2,40.96,39.465,39.95,1135380,0
+RPD.US,D,20190208,000000,42.8,45.17,42.04,44.49,2534432,0
+RPD.US,D,20190211,000000,44.89,46.02,44.02,45.89,1097364,0
+RPD.US,D,20190212,000000,45.3,46.56,45.23,46.06,857825,0
+RPD.US,D,20190213,000000,46.38,46.56,44.97,46.04,819247,0
+RPD.US,D,20190214,000000,45.55,47.62,45.55,47.06,557357,0
+RPD.US,D,20190215,000000,46.49,46.72,45.03,45.94,1306760,0
+RPD.US,D,20190219,000000,45.88,46.01,44.64,46.01,621250,0
+RPD.US,D,20190220,000000,45.99,46.3104,44.88,45.41,422240,0
+RPD.US,D,20190221,000000,45.38,45.81,44.74,45.71,540675,0
+RPD.US,D,20190222,000000,45.8,46.48,45.7,46.29,573001,0
+RPD.US,D,20190225,000000,47.2,47.2,46.2601,46.63,425948,0
+RPD.US,D,20190226,000000,46.62,46.83,46.17,46.53,596551,0
+RPD.US,D,20190227,000000,46.2,46.97,46.12,46.21,601562,0
+RPD.US,D,20190228,000000,45.92,46.63,45.43,46.03,310089,0
+RPD.US,D,20190301,000000,46.44,47,45.7,46.96,938964,0
+RPD.US,D,20190304,000000,47.07,47.51,43.71,45.54,1076399,0
+RPD.US,D,20190305,000000,45.49,45.94,44.38,44.79,743888,0
+RPD.US,D,20190306,000000,44.67,45.13,43.77,44.21,572350,0
+RPD.US,D,20190307,000000,44.32,45.64,43.97,45.17,886767,0
+RPD.US,D,20190308,000000,44.26,45.46,44.015,45.05,374132,0
+RPD.US,D,20190311,000000,46.37,49.14,46.07,48.89,1964584,0
+RPD.US,D,20190312,000000,49.36,49.42,48.02,48.88,611683,0
+RPD.US,D,20190313,000000,49.03,49.6228,48.04,48.11,452824,0
+RPD.US,D,20190314,000000,48.13,49.17,47.9,48.49,449241,0
+RPD.US,D,20190315,000000,48.49,48.96,47.84,48.9,1212158,0
+RPD.US,D,20190318,000000,49,50.32,48.49,49.85,749799,0
+RPD.US,D,20190319,000000,50.26,51.16,49.44,50.85,637969,0
+RPD.US,D,20190320,000000,51,51.68,49.545,50.76,673221,0
+RPD.US,D,20190321,000000,50.7,52.63,50.57,52.38,411897,0
+RPD.US,D,20190322,000000,51.7,52.16,49.31,49.74,715990,0
+RPD.US,D,20190325,000000,49.58,50.56,48.59,50.37,698009,0
+RPD.US,D,20190326,000000,51.6,52.5,50.33,51.6,508077,0
+RPD.US,D,20190327,000000,51.88,52,48.05,49.56,1294202,0
+RPD.US,D,20190328,000000,49.92,50.36,49,49.56,323544,0
+RPD.US,D,20190329,000000,50.37,50.85,49.24,50.61,490852,0
+RPD.US,D,20190401,000000,51.09,51.8463,50.43,51.19,1000740,0
+RPD.US,D,20190402,000000,51.4,52.27,50.52,52.25,386371,0
+RPD.US,D,20190403,000000,52.9,53.87,52.59,53.33,1283362,0
+RPD.US,D,20190404,000000,53.62,53.85,49.38,50,908749,0
+RPD.US,D,20190405,000000,50.11,51.25,50,50.18,948329,0
+RPD.US,D,20190408,000000,50.28,50.88,48.9,50.82,544004,0
+RPD.US,D,20190409,000000,50.37,52.04,50.19,51.5,392098,0
+RPD.US,D,20190410,000000,51.54,53.2849,51.36,53.05,449054,0
+RPD.US,D,20190411,000000,53.13,53.52,52.22,52.36,466350,0
+RPD.US,D,20190412,000000,52.98,52.98,51.61,52.42,369662,0
+RPD.US,D,20190415,000000,52.63,53.66,51.7,51.9,318603,0
+RPD.US,D,20190416,000000,52.26,52.72,50.77,51.13,418148,0
+RPD.US,D,20190417,000000,51.5,51.71,49.26,49.96,1033865,0
+RPD.US,D,20190418,000000,49.73,50.07,48.37,49.62,713079,0
+RPD.US,D,20190422,000000,49.45,51.125,49.34,50.93,267262,0
+RPD.US,D,20190423,000000,50.89,53.22,50.89,52.95,495939,0
+RPD.US,D,20190424,000000,53.19,53.84,52.15,52.17,460301,0
+RPD.US,D,20190425,000000,52.54,53.89,52.21,53.72,421274,0
+RPD.US,D,20190426,000000,53.65,54.3,52.91,53.83,362408,0
+RPD.US,D,20190429,000000,53.8,54.69,53.8,53.93,437311,0
+RPD.US,D,20190430,000000,53.93,54.85,53.08,54.34,578042,0
+RPD.US,D,20190501,000000,54.82,54.82,52.28,52.46,632029,0
+RPD.US,D,20190502,000000,52.46,53.46,51.4344,52.88,1208646,0
+RPD.US,D,20190503,000000,54.28,57,52.31,52.46,1718194,0
+RPD.US,D,20190506,000000,50.36,53.05,49.56,52.9,687716,0
+RPD.US,D,20190507,000000,51.54,52.88,51.1,52.81,758597,0
+RPD.US,D,20190508,000000,52.63,53.44,52.03,52.36,375353,0
+RPD.US,D,20190509,000000,51.29,53.08,50,52.9,443473,0
+RPD.US,D,20190510,000000,52.54,53.32,51.05,52.94,372711,0
+RPD.US,D,20190513,000000,51.17,51.76,49.46,50.06,624622,0
+RPD.US,D,20190514,000000,50.62,52.06,50.14,51.56,540252,0
+RPD.US,D,20190515,000000,50.95,52.46,50.58,52.02,765620,0
+RPD.US,D,20190516,000000,51.98,54.65,51.6401,54.52,734727,0
+RPD.US,D,20190517,000000,53.84,54.9,53,53.11,507370,0
+RPD.US,D,20190520,000000,52.36,52.5,50.6559,51.54,566439,0
+RPD.US,D,20190521,000000,52.21,53.13,51.6,52.47,532482,0
+RPD.US,D,20190522,000000,52.31,53.77,52.14,52.51,410175,0
+RPD.US,D,20190523,000000,52.82,52.82,50.712,51.35,321895,0
+RPD.US,D,20190524,000000,51.93,52.7,51.2,52.12,341328,0
+RPD.US,D,20190528,000000,52.54,53.88,52.02,53.19,670073,0
+RPD.US,D,20190529,000000,52.11,53.08,51.57,52.46,559208,0
+RPD.US,D,20190530,000000,52.8,52.9562,51.895,52.39,343886,0
+RPD.US,D,20190531,000000,51.42,52.95,51.1,52.25,376322,0
+RPD.US,D,20190603,000000,51.93,52.365,46.84,48.01,1390839,0
+RPD.US,D,20190604,000000,48.49,50.67,48.23,50.62,707246,0
+RPD.US,D,20190605,000000,51.21,52.26,50.21,52.14,608412,0
+RPD.US,D,20190606,000000,52.14,52.74,50.8,52.3,473327,0
+RPD.US,D,20190607,000000,52.52,53.46,51.4489,51.6,575133,0
+RPD.US,D,20190610,000000,52.01,54.8289,52.01,53.59,891799,0
+RPD.US,D,20190611,000000,53.98,54.375,49.66,51.78,946833,0
+RPD.US,D,20190612,000000,51.45,52.67,51.18,52.67,398555,0
+RPD.US,D,20190613,000000,53,53.41,52.37,52.67,442935,0
+RPD.US,D,20190614,000000,52.6,53.1,52.12,52.48,587698,0
+RPD.US,D,20190617,000000,52.86,54.32,52.57,53.5,702715,0
+RPD.US,D,20190618,000000,54.5,54.75,52.8,53.01,628538,0
+RPD.US,D,20190619,000000,53.42,54.95,52.64,54.54,516754,0
+RPD.US,D,20190620,000000,55.63,58.65,55.25,57.3,1027667,0
+RPD.US,D,20190621,000000,57.83,58.74,56.8179,57.38,1098361,0
+RPD.US,D,20190624,000000,57.5,58.26,55.44,55.54,745877,0
+RPD.US,D,20190625,000000,55.73,55.99,53.4,54.06,742732,0
+RPD.US,D,20190626,000000,54.7,55.8,53.12,53.43,488058,0
+RPD.US,D,20190627,000000,53.96,56.025,53.62,55.79,512907,0
+RPD.US,D,20190628,000000,56.94,58.1,55.72,57.84,2386853,0
+RPD.US,D,20190701,000000,59.25,59.7,56.15,57.81,883480,0
+RPD.US,D,20190702,000000,57.54,58.3622,57.31,57.99,717061,0
+RPD.US,D,20190703,000000,58.25,59.7928,57.88,59.26,502743,0
+RPD.US,D,20190705,000000,58.67,59.53,57.39,59.53,276065,0
+RPD.US,D,20190708,000000,59.19,59.71,58.51,59.35,409191,0
+RPD.US,D,20190709,000000,59.08,60.51,59.08,60.44,511162,0
+RPD.US,D,20190710,000000,60.7,62.17,60.6749,62.07,606142,0
+RPD.US,D,20190711,000000,62.47,63.0158,61.61,62.71,699367,0
+RPD.US,D,20190712,000000,62.73,63.03,61.47,62.83,350096,0
+RPD.US,D,20190715,000000,63.29,63.745,62.5,63.05,541719,0
+RPD.US,D,20190716,000000,63.28,63.7,61.735,62,577930,0
+RPD.US,D,20190717,000000,62.17,63.85,62.17,63.13,372981,0
+RPD.US,D,20190718,000000,63.4,63.76,62.47,63.2,410397,0
+RPD.US,D,20190719,000000,63.63,63.98,62.56,62.77,806497,0
+RPD.US,D,20190722,000000,63.08,64.17,62.99,63.15,257851,0
+RPD.US,D,20190723,000000,63.7,63.7,62.25,63.59,350990,0
+RPD.US,D,20190724,000000,64.56,64.78,63.21,64.56,372855,0
+RPD.US,D,20190725,000000,64.72,64.75,63.54,64.08,386400,0
+RPD.US,D,20190726,000000,64.55,66.01,64.295,65.19,486726,0
+RPD.US,D,20190729,000000,65.5,65.6877,61.5,63.49,861287,0
+RPD.US,D,20190730,000000,62.86,64.3,62.85,63.59,499699,0
+RPD.US,D,20190731,000000,64.01,64.04,59.54,60.65,1110677,0
+RPD.US,D,20190801,000000,63.34,64.48,60.8216,61.06,986057,0
+RPD.US,D,20190802,000000,60.24,60.73,57.07,57.91,805555,0
+RPD.US,D,20190805,000000,56.08,56.92,54.38,55.4,832834,0
+RPD.US,D,20190806,000000,55.46,57.33,54,55.46,721790,0
+RPD.US,D,20190807,000000,54.5,56.1,53.5,55.04,706792,0
+RPD.US,D,20190808,000000,55.66,58.58,55.24,57.82,607977,0
+RPD.US,D,20190809,000000,57.3,57.625,55.98,57.06,349787,0
+RPD.US,D,20190812,000000,56.35,56.98,55.2917,56.38,416678,0
+RPD.US,D,20190813,000000,56.25,58.21,56.25,57.57,409955,0
+RPD.US,D,20190814,000000,56.33,56.34,53.61,54.62,748687,0
+RPD.US,D,20190815,000000,54.32,54.71,53.0601,53.41,600131,0
+RPD.US,D,20190816,000000,53.75,54.45,53.17,53.48,1061095,0
+RPD.US,D,20190819,000000,54.46,55.38,53.86,53.9,602351,0
+RPD.US,D,20190820,000000,53.5,53.9699,52.18,53.71,503719,0
+RPD.US,D,20190821,000000,54.71,55.79,54.11,54.43,539213,0
+RPD.US,D,20190822,000000,54.49,55.12,53.54,55.05,338096,0
+RPD.US,D,20190823,000000,54.56,55.9505,53.28,53.55,564714,0
+RPD.US,D,20190826,000000,54.56,54.71,53.069,54.34,356654,0
+RPD.US,D,20190827,000000,54.99,55.255,53.105,54.09,338711,0
+RPD.US,D,20190828,000000,53.57,53.875,52.62,53.41,269837,0
+RPD.US,D,20190829,000000,54.12,55.2,53.48,54.15,610745,0
+RPD.US,D,20190830,000000,54.75,54.75,52.52,53.69,289174,0
+RPD.US,D,20190903,000000,53.09,54.16,52.58,53.02,395942,0
+RPD.US,D,20190904,000000,53.84,54.265,53.06,53.52,490347,0
+RPD.US,D,20190905,000000,54.38,56.8,53.36,56.64,593733,0
+RPD.US,D,20190906,000000,56.48,56.95,55.68,55.73,418624,0
+RPD.US,D,20190909,000000,56.25,56.25,50.71,52.33,1098658,0
+RPD.US,D,20190910,000000,51.8,51.8,49.56,49.9,804490,0
+RPD.US,D,20190911,000000,49.88,50.54,49.3937,49.77,683684,0
+RPD.US,D,20190912,000000,50.06,51.02,49.83,50.2,512519,0
+RPD.US,D,20190913,000000,50.54,50.54,49.61,49.67,484407,0
+RPD.US,D,20190916,000000,49.12,52.2,49.1,51.07,601043,0
+RPD.US,D,20190917,000000,51.07,51.8,50.535,51.64,444190,0
+RPD.US,D,20190918,000000,51.48,51.75,50.2301,51.66,403935,0
+RPD.US,D,20190919,000000,52.04,52.34,50.815,50.98,516749,0
+RPD.US,D,20190920,000000,51.18,52.225,51.18,51.88,576237,0
+RPD.US,D,20190923,000000,51.52,51.83,50.82,51.36,255469,0
+RPD.US,D,20190924,000000,51.57,52.06,49.14,49.78,469448,0
+RPD.US,D,20190925,000000,49.82,49.98,47.325,48.5,835083,0
+RPD.US,D,20190926,000000,48.47,48.47,47.21,47.54,431195,0
+RPD.US,D,20190927,000000,47.73,47.73,44.17,44.71,1004729,0
+RPD.US,D,20190930,000000,44.82,45.89,43.655,45.39,699088,0
+RPD.US,D,20191001,000000,45.29,46.14,44.04,44.42,696612,0
+RPD.US,D,20191002,000000,43.94,44.33,42.83,44.12,674817,0
+RPD.US,D,20191003,000000,44.48,46.9,43.62,46.85,768296,0
+RPD.US,D,20191004,000000,46.87,48.3,46.87,47.96,631720,0
+RPD.US,D,20191007,000000,47.81,48.97,47.295,48.54,567584,0
+RPD.US,D,20191008,000000,47.97,48.51,47.01,47.71,517023,0
+RPD.US,D,20191009,000000,48.18,48.84,47.88,48.5,218935,0
+RPD.US,D,20191010,000000,48.46,48.46,46.88,48.01,425226,0
+RPD.US,D,20191011,000000,48.78,50.78,48.48,50,650387,0
+RPD.US,D,20191014,000000,50,51.1,49.72,50,242412,0
+RPD.US,D,20191015,000000,50.1,51.03,49.94,50.46,273819,0
+RPD.US,D,20191016,000000,49.92,50.03,48.172,48.69,549583,0
+RPD.US,D,20191017,000000,48.97,49.34,48.42,48.84,259767,0
+RPD.US,D,20191018,000000,48.4,48.4903,45.14,45.95,740118,0
+RPD.US,D,20191021,000000,46.42,46.7,45.085,46.05,571124,0
+RPD.US,D,20191022,000000,46.65,47.635,46.16,46.74,523868,0
+RPD.US,D,20191023,000000,46.49,48.48,46.22,46.68,336877,0
+RPD.US,D,20191024,000000,47.34,48.795,47.17,48.42,503036,0
+RPD.US,D,20191025,000000,48.56,49.66,47.97,49.39,395308,0
+RPD.US,D,20191028,000000,49.4,50.1,49.17,49.95,395145,0
+RPD.US,D,20191029,000000,49.93,50.31,48.56,48.62,318620,0
+RPD.US,D,20191030,000000,48.84,50.71,48.31,50.59,517891,0
+RPD.US,D,20191031,000000,50.65,50.854,49.37,50.09,338357,0
+RPD.US,D,20191101,000000,50.53,52.18,49.79,52.03,561636,0
+RPD.US,D,20191104,000000,52.51,52.77,50.47,50.8,784701,0
+RPD.US,D,20191105,000000,52.24,52.5,47.86,48.94,1480631,0
+RPD.US,D,20191106,000000,48.26,51.1,48.26,50.66,622197,0
+RPD.US,D,20191107,000000,50.55,51.65,50.07,50.93,441576,0
+RPD.US,D,20191108,000000,50.92,51.76,50.7,51.55,371394,0
+RPD.US,D,20191111,000000,50.97,51.87,50.68,51.08,317852,0
+RPD.US,D,20191112,000000,51.25,51.923,50.77,51.2,410982,0
+RPD.US,D,20191113,000000,51.16,52.365,50.695,52.29,481622,0
+RPD.US,D,20191114,000000,51.95,52.97,51.95,52.82,361321,0
+RPD.US,D,20191115,000000,53,53.62,52.37,53.42,345440,0
+RPD.US,D,20191118,000000,53.02,53.46,52.3,53.14,397432,0
+RPD.US,D,20191119,000000,53.64,55.31,53.3,54.49,587478,0
+RPD.US,D,20191120,000000,54.22,55.38,53.98,54.69,691978,0
+RPD.US,D,20191121,000000,54.99,55.26,54.25,55.09,555168,0
+RPD.US,D,20191122,000000,55.2,55.98,53.37,54.11,466241,0
+RPD.US,D,20191125,000000,54.5,55.46,54.41,55.21,434902,0
+RPD.US,D,20191126,000000,55.12,56.29,55.12,55.54,450878,0
+RPD.US,D,20191127,000000,55.9,56,55,55.99,171419,0
+RPD.US,D,20191129,000000,55.85,56.33,55.59,56.07,282390,0
+RPD.US,D,20191202,000000,56.02,56.07,52.24,53.37,397121,0
+RPD.US,D,20191203,000000,52.32,53.65,51.52,53.61,424734,0
+RPD.US,D,20191204,000000,54.24,54.44,53.04,54.13,242415,0
+RPD.US,D,20191205,000000,54.09,54.7634,53.86,54.24,200845,0
+RPD.US,D,20191206,000000,54.7,54.9811,53.99,54.03,223359,0
+RPD.US,D,20191209,000000,53.57,53.9,53.05,53.06,335628,0
+RPD.US,D,20191210,000000,53.6,53.6,52.76,53.07,259804,0
+RPD.US,D,20191211,000000,53.41,53.41,52.37,52.87,245143,0
+RPD.US,D,20191212,000000,52.78,53.91,52.01,52.45,360286,0
+RPD.US,D,20191213,000000,53.78,56.79,53.02,56.59,1468193,0
+RPD.US,D,20191216,000000,57,57.75,55.46,56.17,605287,0
+RPD.US,D,20191217,000000,56.18,57.1,55.57,56,584872,0
+RPD.US,D,20191218,000000,56.55,57.2,55.01,56.65,521099,0
+RPD.US,D,20191219,000000,56.77,58.2899,56.335,58.26,562390,0
+RPD.US,D,20191220,000000,58.61,58.95,57.4,57.66,923351,0
+RPD.US,D,20191223,000000,57.72,57.84,56.635,57.4,442933,0
+RPD.US,D,20191224,000000,57.39,57.39,56.81,57.1,111225,0
+RPD.US,D,20191226,000000,57.41,57.62,56.96,57.28,287053,0
+RPD.US,D,20191227,000000,57.86,57.86,56.31,57.28,288129,0
+RPD.US,D,20191230,000000,57.12,57.5,55.06,56.37,250207,0
+RPD.US,D,20191231,000000,56.01,56.54,55.93,56.02,301491,0
+RPD.US,D,20200102,000000,56.94,57.86,56.2288,57.7,303481,0
+RPD.US,D,20200103,000000,56.64,59.07,56.26,58.7,384692,0
+RPD.US,D,20200106,000000,58.3,60.74,58.06,60.58,683432,0
+RPD.US,D,20200107,000000,61,61.66,59.7,60.8,493090,0
+RPD.US,D,20200108,000000,60.87,61.3766,59.84,60.32,584510,0
+RPD.US,D,20200109,000000,61.37,61.98,60.4798,61.46,326953,0
+RPD.US,D,20200110,000000,61.87,62.54,61.41,62.09,476606,0
+RPD.US,D,20200113,000000,62.48,63.28,62.37,63.04,273172,0
+RPD.US,D,20200114,000000,63.11,63.5,61.5,63.17,441892,0
+RPD.US,D,20200115,000000,63.45,64.1596,61.92,62.29,364699,0
+RPD.US,D,20200116,000000,62.55,63,62.08,62.7,430452,0
+RPD.US,D,20200117,000000,63.31,63.86,62.39,62.77,507210,0
+RPD.US,D,20200121,000000,62.76,63.42,61.61,61.7,448658,0
+RPD.US,D,20200122,000000,62.7,63.37,61.78,61.79,392969,0
+RPD.US,D,20200123,000000,61.3,62.11,60.77,61.915,403371,0
+RPD.US,D,20200124,000000,62.43,64.26,62.02,62.26,479567,0
+RPD.US,D,20200127,000000,60.42,61.567,59.27,60.44,391001,0
+RPD.US,D,20200128,000000,61.08,61.34,60.51,60.78,272366,0
+RPD.US,D,20200129,000000,60.78,61.6,60.03,60.68,382575,0
+RPD.US,D,20200130,000000,60.12,60.88,59.44,60.54,257765,0
+RPD.US,D,20200131,000000,60.75,60.75,58.32,59.38,374861,0
+RPD.US,D,20200203,000000,59.44,61.03,59.39,60.94,326911,0
+RPD.US,D,20200204,000000,61.79,62.82,61.41,62.54,390185,0
+RPD.US,D,20200205,000000,63.58,63.58,61.49,62.34,372280,0
+RPD.US,D,20200206,000000,62.7,62.7,60.995,61.2,416855,0
+RPD.US,D,20200207,000000,61.09,61.585,59.62,60.35,629311,0
+RPD.US,D,20200210,000000,60.18,62.42,60.18,62.38,649703,0
+RPD.US,D,20200211,000000,58.34,59.31,56.105,56.58,2199153,0
+RPD.US,D,20200212,000000,58.02,58.02,55.35,55.9,1111261,0
+RPD.US,D,20200213,000000,55.43,56.9,55.4,55.5,689186,0
+RPD.US,D,20200214,000000,55.59,55.84,54.3965,55.23,638153,0
+RPD.US,D,20200218,000000,54.99,56.26,54.5538,55.74,729540,0
+RPD.US,D,20200219,000000,56.09,57.4,54.94,55.16,716367,0
+RPD.US,D,20200220,000000,55.05,55.72,53.2,54.43,728553,0
+RPD.US,D,20200221,000000,54.43,54.5,52.12,52.99,646447,0
+RPD.US,D,20200224,000000,50.39,51.49,49.04,51.18,905726,0
+RPD.US,D,20200225,000000,51.42,51.89,47.8963,48.26,731574,0
+RPD.US,D,20200226,000000,48.65,50.5,48.14,48.495,720466,0
+RPD.US,D,20200227,000000,46.95,47.98,46.01,46.82,1194911,0
+RPD.US,D,20200228,000000,45,46.98,44.1,46.3,1043011,0
+RPD.US,D,20200302,000000,46.95,47.02,44.1,46.48,995734,0
+RPD.US,D,20200303,000000,46.54,47.7,44.9,45.96,873264,0
+RPD.US,D,20200304,000000,46.98,49.09,46.38,48.83,648697,0
+RPD.US,D,20200305,000000,47.36,48.45,46.32,46.89,474600,0
+RPD.US,D,20200306,000000,45.33,46.49,43.52,45.06,595847,0
+RPD.US,D,20200309,000000,41.74,43.27,40.38,41.19,635421,0
+RPD.US,D,20200310,000000,43.23,43.72,40.83,42.42,848989,0
+RPD.US,D,20200311,000000,41.15,41.82,39.58,41.04,802363,0
+RPD.US,D,20200312,000000,37.5,41.82,36.16,38.68,701438,0
+RPD.US,D,20200313,000000,41.18,41.43,37.07,38.67,1014583,0
+RPD.US,D,20200316,000000,34.41,35.98,31.3401,33.4,953115,0
+RPD.US,D,20200317,000000,33.84,37.91,31.6,37.58,965508,0
+RPD.US,D,20200318,000000,34.69,38.32,34.48,34.99,808387,0
+RPD.US,D,20200319,000000,34.8,37.11,33.71,35.76,836567,0
+RPD.US,D,20200320,000000,36.73,39.28,35.76,37.19,929475,0
+RPD.US,D,20200323,000000,37.87,38.2,35.75,38,1183264,0
+RPD.US,D,20200324,000000,39.32,41.97,38.9077,41.7,603469,0
+RPD.US,D,20200325,000000,42.14,45.53,41.21,42.37,674323,0
+RPD.US,D,20200326,000000,43.15,46.98,41.96,46.27,844697,0
+RPD.US,D,20200327,000000,44.9,45.51,43.18,44.29,485440,0
+RPD.US,D,20200330,000000,44.89,46.2417,42.96,44.39,605430,0
+RPD.US,D,20200331,000000,43.96,45.055,42.29,43.33,773991,0
+RPD.US,D,20200401,000000,41.61,43.125,39.65,39.94,692105,0
+RPD.US,D,20200402,000000,39.54,40.555,36.4,37.71,1586944,0
+RPD.US,D,20200403,000000,37.44,38.33,35.36,35.75,881424,0
+RPD.US,D,20200406,000000,37.39,39.39,36.22,39.39,1137449,0
+RPD.US,D,20200407,000000,40.74,41.31,37.655,38.52,928687,0
+RPD.US,D,20200408,000000,39.54,40.01,38.19,39.78,981057,0
+RPD.US,D,20200409,000000,40.87,41.96,39.235,41.24,838095,0
+RPD.US,D,20200413,000000,41.24,42.47,40.12,41.69,490127,0
+RPD.US,D,20200414,000000,43.24,44.78,40.61,44.37,687660,0
+RPD.US,D,20200415,000000,43.1,44.62,42.223,43.91,543392,0
+RPD.US,D,20200416,000000,44.31,44.31,42.57,43.32,618243,0
+RPD.US,D,20200417,000000,44.27,45.15,43.385,44.92,1517623,0
+RPD.US,D,20200420,000000,44.5,47.33,44.38,46.61,682215,0
+RPD.US,D,20200421,000000,45.45,46.01,42.72,44.02,618748,0
+RPD.US,D,20200422,000000,44.72,46.22,44.3,45.95,581797,0
+RPD.US,D,20200423,000000,45.78,47.79,45.46,46.1,571430,0
+RPD.US,D,20200424,000000,46.33,46.945,45.9,46.44,364146,0
+RPD.US,D,20200427,000000,46.97,48.455,46.97,47.96,671765,0
+RPD.US,D,20200428,000000,48.96,49.55,46.56,46.94,384306,0
+RPD.US,D,20200429,000000,44.67,46.06,43.44,45.81,4941500,0
+RPD.US,D,20200430,000000,45.64,47.1,45.13,45.55,1000958,0
+RPD.US,D,20200501,000000,43.95,45.05,43.39,44.34,1188888,0
+RPD.US,D,20200504,000000,43.83,45.68,43.83,45.66,784978,0
+RPD.US,D,20200505,000000,46.29,47.38,45.48,46.66,620009,0
+RPD.US,D,20200506,000000,47.19,48.4,46.95,47.75,926435,0
+RPD.US,D,20200507,000000,49.27,50.93,47.9,50.8,982146,0
+RPD.US,D,20200508,000000,51.7,51.77,47.45,48.78,1037392,0
+RPD.US,D,20200511,000000,48.12,50.87,47.92,50.01,898932,0
+RPD.US,D,20200512,000000,50,50.2966,47.29,47.31,655418,0
+RPD.US,D,20200513,000000,46.95,48.06,44.6,45.84,743427,0
+RPD.US,D,20200514,000000,44.23,47.015,44.23,45.62,784591,0
+RPD.US,D,20200515,000000,45.6,47.14,45.02,46.72,509752,0
+RPD.US,D,20200518,000000,47.42,48.24,45.89,46.33,594528,0
+RPD.US,D,20200519,000000,46.26,47.23,45.74,45.74,782734,0
+RPD.US,D,20200520,000000,46.4,46.9113,45.86,46.44,528129,0
+RPD.US,D,20200521,000000,46.32,46.99,44.84,45.65,312345,0
+RPD.US,D,20200522,000000,45.87,46.55,44.93,45.71,383069,0
+RPD.US,D,20200526,000000,47,47.66,45.7,45.96,526879,0
+RPD.US,D,20200527,000000,46.25,46.84,44.61,46.51,710714,0
+RPD.US,D,20200528,000000,46.4,48.48,45.91,47.47,950357,0
+RPD.US,D,20200529,000000,47.62,48.99,47.08,48.89,990152,0
+RPD.US,D,20200601,000000,48.3,50,48.265,49.43,1215828,0
+RPD.US,D,20200602,000000,49.59,50.29,48.7501,50.22,996869,0
+RPD.US,D,20200603,000000,50.9,51.4,49.68,51.2,1184195,0
+RPD.US,D,20200604,000000,50.63,51,48.5,48.765,966751,0
+RPD.US,D,20200605,000000,49.59,50.8,48.68,49.92,745617,0
+RPD.US,D,20200608,000000,50.08,51.59,49.63,51.55,928904,0
+RPD.US,D,20200609,000000,51.44,52.13,50.67,51.42,771218,0
+RPD.US,D,20200610,000000,51.59,51.92,50.43,50.93,811929,0
+RPD.US,D,20200611,000000,49.27,49.88,46.67,47.04,673091,0
+RPD.US,D,20200612,000000,48.73,49.08,45.85,47.28,712137,0
+RPD.US,D,20200615,000000,46.07,48.812,45.33,48.4,676120,0
+RPD.US,D,20200616,000000,49.5,49.9,48.12,48.94,781651,0
+RPD.US,D,20200617,000000,49.15,49.66,48.08,48.57,405128,0
+RPD.US,D,20200618,000000,48.59,49.39,48.4517,48.83,531371,0
+RPD.US,D,20200619,000000,49.44,50.17,48.09,49.085,789363,0
+RPD.US,D,20200622,000000,49.06,50.11,48.77,49.99,349258,0
+RPD.US,D,20200623,000000,50.22,50.74,49.3,49.46,463789,0
+RPD.US,D,20200624,000000,49.26,49.92,47.38,48.04,505953,0
+RPD.US,D,20200625,000000,47.95,49.33,47.08,49.32,626128,0
+RPD.US,D,20200626,000000,49.28,50.04,48.82,49.66,1035566,0
+RPD.US,D,20200629,000000,49.91,50.165,48.29,49.81,540524,0
+RPD.US,D,20200630,000000,49.64,51.15,49.52,51.02,423551,0
+RPD.US,D,20200701,000000,51.21,53.08,50.8,52.87,558520,0
+RPD.US,D,20200702,000000,53.41,54.2,52.74,53.4,668355,0
+RPD.US,D,20200706,000000,54.44,54.63,52.68,52.87,585399,0
+RPD.US,D,20200707,000000,51.16,53.8,51.16,53.08,502276,0
+RPD.US,D,20200708,000000,53.64,55.39,53.41,55.3,529683,0
+RPD.US,D,20200709,000000,55.91,56.37,54.78,55.88,877620,0
+RPD.US,D,20200710,000000,55.89,55.965,55.05,55.95,479970,0
+RPD.US,D,20200713,000000,56.79,56.82,53.17,53.41,760186,0
+RPD.US,D,20200714,000000,53.01,54.83,51.51,54.82,779236,0
+RPD.US,D,20200715,000000,55.12,56.6,55,55.78,624724,0
+RPD.US,D,20200716,000000,55.17,55.87,53.52,54.49,690723,0
+RPD.US,D,20200717,000000,54.16,54.58,53.33,54.23,790212,0
+RPD.US,D,20200720,000000,55.07,57.47,55.07,57.44,407297,0
+RPD.US,D,20200721,000000,58.05,58.36,56.84,57.26,408828,0
+RPD.US,D,20200722,000000,57.43,58.41,56.56,56.77,556645,0
+RPD.US,D,20200723,000000,56.81,57.73,55.745,56.49,485778,0
+RPD.US,D,20200724,000000,56.15,56.15,54.63,55.31,345333,0
+RPD.US,D,20200727,000000,55.53,56.33,55.23,56.23,251506,0
+RPD.US,D,20200728,000000,56.05,56.91,55.53,55.58,252031,0
+RPD.US,D,20200729,000000,56.22,58.83,55.77,58.76,503803,0
+RPD.US,D,20200730,000000,57.84,59.22,57.39,59.01,491317,0
+RPD.US,D,20200731,000000,59.42,59.65,57.7,59.57,365628,0
+RPD.US,D,20200803,000000,60,60.43,59.005,59.97,467450,0
+RPD.US,D,20200804,000000,59.6,60.615,59.193,60.5,403397,0
+RPD.US,D,20200805,000000,60.7,61.37,60.51,60.88,587011,0
+RPD.US,D,20200806,000000,60.68,60.87,58.8,59.58,705689,0
+RPD.US,D,20200807,000000,61.34,61.35,57.79,59.22,1182958,0
+RPD.US,D,20200810,000000,59.12,59.365,57.56,58.09,780393,0
+RPD.US,D,20200811,000000,57.91,58.06,56.02,57.01,778139,0
+RPD.US,D,20200812,000000,57.63,58.24,57.01,57.39,515848,0
+RPD.US,D,20200813,000000,57.33,59.93,57.33,59.89,1006235,0
+RPD.US,D,20200814,000000,59.85,60.38,59.13,59.51,434498,0
+RPD.US,D,20200817,000000,59.67,60.3,59.4689,60.16,376548,0
+RPD.US,D,20200818,000000,59.8,61.26,59.56,61.19,479818,0
+RPD.US,D,20200819,000000,61.33,61.99,60.645,61.61,381897,0
+RPD.US,D,20200820,000000,61.5,63.45,60.14,63.3,642396,0
+RPD.US,D,20200821,000000,63.37,63.37,61.645,62.48,731256,0
+RPD.US,D,20200824,000000,63.17,63.69,61.89,62.8,1080288,0
+RPD.US,D,20200825,000000,62.34,63.53,62.3,63.11,283501,0
+RPD.US,D,20200826,000000,63.81,65.41,63.77,64.57,505938,0
+RPD.US,D,20200827,000000,64.94,64.94,63.5,63.98,390590,0
+RPD.US,D,20200828,000000,64.39,64.8,62.6775,64.25,233038,0
+RPD.US,D,20200831,000000,64.21,64.95,63.74,64.57,441502,0
+RPD.US,D,20200901,000000,64.77,66.53,64.18,66.46,841543,0
+RPD.US,D,20200902,000000,67.23,67.76,65.52,67.08,534062,0
+RPD.US,D,20200903,000000,66.23,66.23,63.04,65.11,600769,0
+RPD.US,D,20200904,000000,64.42,64.98,59.38,61.25,780307,0
+RPD.US,D,20200908,000000,59.38,61.745,58.85,59.93,494823,0
+RPD.US,D,20200909,000000,61.26,62.01,60.0017,61.42,320717,0
+RPD.US,D,20200910,000000,62.22,63.13,60.54,60.86,291873,0
+RPD.US,D,20200911,000000,61.5,62.14,58.5,59.98,538170,0
+RPD.US,D,20200914,000000,60.51,61.96,59.86,61.66,477509,0
+RPD.US,D,20200915,000000,62.09,62.85,61.58,62.06,234569,0
+RPD.US,D,20200916,000000,62.43,63.23,61.49,61.88,246230,0
+RPD.US,D,20200917,000000,60.54,60.94,59.2,60.66,390922,0
+RPD.US,D,20200918,000000,61.42,61.69,58.81,59.7,1063404,0
+RPD.US,D,20200921,000000,58.65,61.17,57.73,61.12,488538,0
+RPD.US,D,20200922,000000,61.82,61.82,60.38,61.58,445371,0
+RPD.US,D,20200923,000000,61.72,61.76,59.46,59.7,306998,0
+RPD.US,D,20200924,000000,59.5,60.07,58.38,59.43,656228,0
+RPD.US,D,20200925,000000,59.71,61.35,59.62,60.82,322477,0
+RPD.US,D,20200928,000000,61.48,61.84,60.695,61.59,343261,0
+RPD.US,D,20200929,000000,61.72,62.185,61.11,61.3,342035,0
+RPD.US,D,20200930,000000,61.03,62.92,60.6,61.24,607337,0
+RPD.US,D,20201001,000000,61.91,62.3,61.0238,61.13,489404,0
+RPD.US,D,20201002,000000,59.9,61.26,59.2,59.73,291194,0
+RPD.US,D,20201005,000000,60.33,61.67,59.7501,61.33,374092,0
+RPD.US,D,20201006,000000,61.65,63.35,61.3805,61.74,283165,0
+RPD.US,D,20201007,000000,61.73,64.46,61.73,64.04,441656,0
+RPD.US,D,20201008,000000,64.86,66.25,64.17,65,715677,0
+RPD.US,D,20201009,000000,65.05,66.74,65.01,65.72,435491,0
+RPD.US,D,20201012,000000,66.42,66.69,65.265,65.56,2063814,0
+RPD.US,D,20201013,000000,65.67,66.06,64.85,65.3,375739,0
+RPD.US,D,20201014,000000,65.64,65.65,63.43,64.34,302937,0
+RPD.US,D,20201015,000000,63.89,66,63.08,65.65,470034,0
+RPD.US,D,20201016,000000,65.65,66.38,64.91,65.83,975972,0
+RPD.US,D,20201019,000000,66.21,66.88,64.99,65.92,815231,0
+RPD.US,D,20201020,000000,66.35,66.5,63.67,64.45,1004150,0
+RPD.US,D,20201021,000000,64.43,65.36,62.195,63.22,608128,0
+RPD.US,D,20201022,000000,63.61,64.31,62.2835,64.17,454167,0
+RPD.US,D,20201023,000000,64.67,66.02,63.72,65.71,381492,0
+RPD.US,D,20201026,000000,65.34,65.6,63.53,65.14,551966,0
+RPD.US,D,20201027,000000,65.52,66.35,64.61,64.81,548065,0
+RPD.US,D,20201028,000000,63.66,64.67,62.4,63.9,460844,0
+RPD.US,D,20201029,000000,63.66,64.25,62.92,63.87,271709,0
+RPD.US,D,20201030,000000,63.79,64.08,61.11,61.93,581357,0
+RPD.US,D,20201102,000000,62.55,63.52,61.09,62.28,530179,0
+RPD.US,D,20201103,000000,62.59,64.1169,62.01,63.8,353956,0
+RPD.US,D,20201104,000000,64.61,66.88,64.61,66.29,603299,0
+RPD.US,D,20201105,000000,67.35,71.76,67.35,68.52,1421088,0
+RPD.US,D,20201106,000000,68.4,69.02,66.42,68.59,530744,0
+RPD.US,D,20201109,000000,67.555,70.2356,65.86,68.97,672108,0
+RPD.US,D,20201110,000000,68.62,68.99,64.82,65.52,752418,0
+RPD.US,D,20201111,000000,65.98,68.29,65.64,67.88,475660,0
+RPD.US,D,20201112,000000,68.14,69.2,67.52,68.17,271479,0
+RPD.US,D,20201113,000000,68.63,69.63,68.03,69.33,416722,0
+RPD.US,D,20201116,000000,69.58,70.25,68.74,70,550927,0
+RPD.US,D,20201117,000000,69.4,70.38,68.7335,70.31,572404,0
+RPD.US,D,20201118,000000,70.42,71.88,69.82,70.59,651856,0
+RPD.US,D,20201119,000000,70.93,72.35,68.42,71.59,732030,0
+RPD.US,D,20201120,000000,70.55,72.6502,69.8,71.72,331793,0
+RPD.US,D,20201123,000000,71.69,72.31,70.73,71.76,443558,0
+RPD.US,D,20201124,000000,72.38,73.51,71.4946,72.46,457387,0
+RPD.US,D,20201125,000000,71.81,74.4,71.81,73.83,392677,0
+RPD.US,D,20201127,000000,74.25,75.2302,73.76,74.89,183032,0
+RPD.US,D,20201130,000000,75,75.34,73.29,74.94,1160816,0
+RPD.US,D,20201201,000000,75.04,75.83,73.83,75.42,1080743,0
+RPD.US,D,20201202,000000,75.28,76.46,73.54,76.26,484633,0
+RPD.US,D,20201203,000000,76.09,78.6,75.81,76.08,531952,0
+RPD.US,D,20201204,000000,76,76.12,73.71,73.96,608618,0
+RPD.US,D,20201207,000000,74.57,76.49,74.2414,75.13,377167,0
+RPD.US,D,20201208,000000,75.37,77.11,74.91,76.89,537137,0
+RPD.US,D,20201209,000000,76.94,77,71.28,71.63,984004,0
+RPD.US,D,20201210,000000,70.98,74.07,70.19,72.97,511010,0
+RPD.US,D,20201211,000000,72.3,73.555,71.3609,72.45,621905,0
+RPD.US,D,20201214,000000,72.44,75.065,72.44,73.22,1106059,0
+RPD.US,D,20201215,000000,73.39,74.67,72.11,74.38,628088,0
+RPD.US,D,20201216,000000,74.66,76.4,74.095,75.67,601093,0
+RPD.US,D,20201217,000000,75.71,78.79,75.46,77.97,720411,0
+RPD.US,D,20201218,000000,78.84,85.61,78.06,84.55,1827995,0
+RPD.US,D,20201221,000000,83.72,88.83,83.36,88.57,1551510,0
+RPD.US,D,20201222,000000,88.8,94.5963,88.6,92.55,1302564,0
+RPD.US,D,20201223,000000,92.47,93.03,89.76,89.85,781184,0
+RPD.US,D,20201224,000000,89.2803,90.34,86.7343,89.28,241973,0
+RPD.US,D,20201228,000000,90.47,92.16,90.144,90.88,451688,0
+RPD.US,D,20201229,000000,90.76,91.6658,87.64,89.08,389320,0
+RPD.US,D,20201230,000000,89.5,91.7699,89.5,90.5,279722,0
+RPD.US,D,20201231,000000,91,91.035,89.51,90.16,301165,0
+RPD.US,D,20210104,000000,89.8526,91,86.94,89.78,495684,0
+RPD.US,D,20210105,000000,87.05,89.57,86.57,88.2,552255,0
+RPD.US,D,20210106,000000,87.73,87.95,84.73,84.95,834032,0
+RPD.US,D,20210107,000000,84.83,87.18,84.83,85.8,481613,0
+RPD.US,D,20210108,000000,87.76,88.97,85.78,87.14,713487,0
+RPD.US,D,20210111,000000,86.37,89.6,85.11,88.7,432052,0
+RPD.US,D,20210112,000000,89.24,90.26,88.56,88.96,488412,0
+RPD.US,D,20210113,000000,89.22,89.62,86.86,87.44,597055,0
+RPD.US,D,20210114,000000,87.42,89.66,87.21,88.44,368398,0
+RPD.US,D,20210115,000000,88.8,90.42,86.62,87.32,630299,0
+RPD.US,D,20210119,000000,89.08,89.54,86.93,89.09,589416,0
+RPD.US,D,20210120,000000,90.08,92,89.22,90.6,417990,0
+RPD.US,D,20210121,000000,91.52,92.4862,89.67,90.59,337170,0
+RPD.US,D,20210122,000000,90.62,92.33,90.23,91.85,365162,0
+RPD.US,D,20210125,000000,92.56,93.88,88.1635,91.22,351736,0
+RPD.US,D,20210126,000000,91.47,92.94,89.97,91.72,399875,0
+RPD.US,D,20210127,000000,89.96,92.4,86.81,87.43,568268,0
+RPD.US,D,20210128,000000,88.09,89.98,87.66,88.18,364827,0
+RPD.US,D,20210129,000000,87.87,88.35,85.77,86.82,457856,0
+RPD.US,D,20210201,000000,87.63,90,87.3,89.49,283663,0
+RPD.US,D,20210202,000000,90.63,92.13,90,91.34,344767,0
+RPD.US,D,20210203,000000,90.45,91.17,85.8,86.35,727566,0
+RPD.US,D,20210204,000000,88.1,89.65,87.03,89.45,480251,0
+RPD.US,D,20210205,000000,89.95,91.69,89.95,91.07,361942,0
+RPD.US,D,20210208,000000,92.25,92.91,88.28,88.83,456354,0
+RPD.US,D,20210209,000000,88.55,90.98,88.31,90.24,539768,0
+RPD.US,D,20210210,000000,91.7,91.9947,86.5659,89.51,685260,0
+RPD.US,D,20210211,000000,89.66,89.89,86.58,87.79,428756,0
+RPD.US,D,20210212,000000,87.03,87.84,85.3989,87.61,435056,0
+RPD.US,D,20210216,000000,87.72,87.77,81.64,82.61,1235736,0
+RPD.US,D,20210217,000000,81.74,82.74,79.9625,80.74,609498,0
+RPD.US,D,20210218,000000,80.35,82.52,79.675,82.48,843951,0
+RPD.US,D,20210219,000000,81.67,84.395,81.67,83.13,585004,0
+RPD.US,D,20210222,000000,82,82,78.19,78.89,587560,0
+RPD.US,D,20210223,000000,77,77.83,75.095,77.73,997515,0
+RPD.US,D,20210224,000000,77.18,79.34,75.1,78.78,948964,0
+RPD.US,D,20210225,000000,78.68,78.93,75.31,76.7,622774,0
+RPD.US,D,20210226,000000,78.33,78.9,75.1,76.24,727777,0
+RPD.US,D,20210301,000000,77.65,81.4,75.91,81.31,931679,0
+RPD.US,D,20210302,000000,82.02,82.41,78.515,78.99,661327,0
+RPD.US,D,20210303,000000,83.64,83.64,78.05,79.31,692572,0
+RPD.US,D,20210304,000000,78.65,81.16,77.8,78.85,883075,0
+RPD.US,D,20210305,000000,80.4,80.47,76.34,77.78,821988,0
+RPD.US,D,20210308,000000,77.55,78.76,75.91,76.25,652569,0
+RPD.US,D,20210309,000000,78.37,80,78.05,78.91,866598,0
+RPD.US,D,20210310,000000,78.39,80.73,76.89,77.57,590294,0
+RPD.US,D,20210311,000000,81.16,81.47,79.5,79.88,747863,0
+RPD.US,D,20210312,000000,78.87,79.86,76.5,79.23,678356,0
+RPD.US,D,20210315,000000,79.15,79.525,77.52,78.73,801979,0
+RPD.US,D,20210316,000000,79.1,80.9,77.88,79.52,1312043,0
+RPD.US,D,20210317,000000,79.4,80.72,76.29,79,1697839,0
+RPD.US,D,20210318,000000,77.92,78.5,72.4392,72.52,922893,0
+RPD.US,D,20210319,000000,72.62,76.9025,72.62,76.56,1214236,0
+RPD.US,D,20210322,000000,76.73,79.37,76.24,78.03,582078,0
+RPD.US,D,20210323,000000,78.32,79.84,77.2568,78.23,947649,0
+RPD.US,D,20210324,000000,78.74,79.17,74.53,75.15,492785,0
+RPD.US,D,20210325,000000,74.01,75.25,72.11,73.9,882487,0
+RPD.US,D,20210326,000000,74.16,75.1,72.29,74.06,790362,0
+RPD.US,D,20210329,000000,73.93,74.905,72.82,74.5,542313,0
+RPD.US,D,20210330,000000,74.36,74.36,72.02,73.43,638937,0
+RPD.US,D,20210331,000000,73.72,75.36,73.72,74.61,609160,0
+RPD.US,D,20210401,000000,75.99,77.87,73.8769,77.35,419798,0
+RPD.US,D,20210405,000000,77.75,78.05,76.445,77.56,703883,0
+RPD.US,D,20210406,000000,77.18,79.82,77.08,78.16,388102,0
+RPD.US,D,20210407,000000,77.89,78.7,77.02,77.36,251025,0
+RPD.US,D,20210408,000000,78.23,78.93,77.74,78.73,563549,0
+RPD.US,D,20210409,000000,78.26,79.8841,77.54,79.29,335364,0
+RPD.US,D,20210412,000000,78.67,81.48,77.88,81.1,515856,0
+RPD.US,D,20210413,000000,81.93,84,80.75,82.72,544885,0
+RPD.US,D,20210414,000000,83.3,85.23,81.91,82.54,787716,0
+RPD.US,D,20210415,000000,83.47,84.55,83.455,84.47,306433,0
+RPD.US,D,20210416,000000,84.76,84.76,82.6,84.15,468694,0
+RPD.US,D,20210419,000000,84,85.3971,83.49,84.92,1207747,0
+RPD.US,D,20210420,000000,84.63,86.16,82.13,82.74,853711,0
+RPD.US,D,20210421,000000,82.66,83.53,81.4,81.65,638183,0
+RPD.US,D,20210422,000000,81.61,83.98,81.46,82.24,689241,0
+RPD.US,D,20210423,000000,83.35,84.55,82.56,83.93,420430,0
+RPD.US,D,20210426,000000,85.32,87.77,84.18,87.39,1181138,0
+RPD.US,D,20210427,000000,86.84,89.35,86.84,87.58,833490,0
+RPD.US,D,20210428,000000,87.48,88.84,85.47,85.64,828107,0
+RPD.US,D,20210429,000000,86.23,86.23,82.16,82.62,736230,0
+RPD.US,D,20210430,000000,81.86,83.77,81.035,81.25,723825,0
+RPD.US,D,20210503,000000,81.47,82.06,79.65,79.88,630845,0
+RPD.US,D,20210504,000000,78.76,79.24,76.07,77.98,592563,0
+RPD.US,D,20210505,000000,78.83,79.8,75.67,76.26,530501,0
+RPD.US,D,20210506,000000,75.75,76.57,72.96,73.55,876512,0
+RPD.US,D,20210507,000000,73.89,76.4,73.57,75.21,1083136,0
+RPD.US,D,20210510,000000,74.81,77.23,74.19,76.41,693175,0
+RPD.US,D,20210511,000000,74.88,79.6,74.605,78.79,694921,0
+RPD.US,D,20210512,000000,77.7,78.48,76.3,78.15,629546,0
+RPD.US,D,20210513,000000,78.35,80,77.2,77.68,609918,0
+RPD.US,D,20210514,000000,78.36,81.32,78.23,81.02,491225,0
+RPD.US,D,20210517,000000,80.2,81.66,78.17,78.81,609092,0
+RPD.US,D,20210518,000000,79.41,80.43,78.76,79.17,454962,0
+RPD.US,D,20210519,000000,77.29,79.03,76.0018,78.92,272806,0
+RPD.US,D,20210520,000000,79.42,81.85,79.37,80.81,368724,0
+RPD.US,D,20210521,000000,82.01,82.7,81.14,81.67,265647,0
+RPD.US,D,20210524,000000,82.06,83.03,81.39,81.57,481169,0
+RPD.US,D,20210525,000000,81.79,82.34,81.26,82.01,393431,0
+RPD.US,D,20210526,000000,82.67,84.05,82.67,83.94,619113,0
+RPD.US,D,20210527,000000,84.04,84.43,82.52,84.03,598457,0
+RPD.US,D,20210528,000000,84.49,85,83.31,83.65,282748,0
+RPD.US,D,20210601,000000,83.67,83.67,81.79,83.45,416424,0
+RPD.US,D,20210602,000000,83.62,84.29,82.81,83.52,309928,0
+RPD.US,D,20210603,000000,82.82,83.46,81.12,81.58,318200,0
+RPD.US,D,20210604,000000,82.66,83.5,81.9,82.94,237277,0
+RPD.US,D,20210607,000000,82.64,84.86,82.39,84.35,231950,0
+RPD.US,D,20210608,000000,84.63,87.2,84.63,86.6,483923,0
+RPD.US,D,20210609,000000,87,87.4799,85.6,86.4,242321,0
+RPD.US,D,20210610,000000,86.35,88.73,86.35,88.16,279343,0
+RPD.US,D,20210611,000000,88.52,89.2,87.28,88.88,257253,0
+RPD.US,D,20210614,000000,89.18,90.28,88.3,89.78,405695,0
+RPD.US,D,20210615,000000,89.52,90.24,89.16,89.86,521572,0
+RPD.US,D,20210616,000000,90.05,91.81,89.91,91.38,869158,0
+RPD.US,D,20210617,000000,90.76,95.98,90.76,94.47,971830,0
+RPD.US,D,20210618,000000,94.01,95.125,93.23,93.98,856617,0
+RPD.US,D,20210621,000000,94.04,95.87,92.28,95.21,666276,0
+RPD.US,D,20210622,000000,95.23,97.505,95.2,97.24,726682,0
+RPD.US,D,20210623,000000,97.25,98.55,96.985,97.64,568809,0
+RPD.US,D,20210624,000000,98.5,98.98,94.52,95.44,685772,0
+RPD.US,D,20210625,000000,95.5,97.04,94.52,95.73,450397,0
+RPD.US,D,20210628,000000,95.405,97.14,95.405,96.7,213884,0
+RPD.US,D,20210629,000000,96.94,96.94,94.88,95,367958,0
+RPD.US,D,20210630,000000,95.23,95.23,93.5,94.63,396310,0
+RPD.US,D,20210701,000000,94.68,96.09,93.65,96.02,699463,0
+RPD.US,D,20210702,000000,96.74,97.569,96.42,96.68,244231,0
+RPD.US,D,20210706,000000,97.08,101.2,97.08,100.05,602312,0
+RPD.US,D,20210707,000000,101.15,101.86,99.86,100.28,622557,0
+RPD.US,D,20210708,000000,98.44,101.75,97.09,101.06,466567,0
+RPD.US,D,20210709,000000,101.57,103.85,100.49,102.81,572657,0
+RPD.US,D,20210712,000000,103.62,104.1981,101.435,102.87,510375,0
+RPD.US,D,20210713,000000,102.76,104.91,102.01,102.31,414450,0
+RPD.US,D,20210714,000000,103.37,104.4799,101.78,102.87,420384,0
+RPD.US,D,20210715,000000,103.26,103.47,99.69,100.92,430730,0
+RPD.US,D,20210716,000000,101.82,103.155,100.86,101.74,485670,0
+RPD.US,D,20210719,000000,101.12,103.52,100,103.43,391190,0
+RPD.US,D,20210720,000000,104.69,109.56,104,107.13,1348092,0
+RPD.US,D,20210721,000000,107.01,111.38,104.97,110.21,1019017,0
+RPD.US,D,20210722,000000,110.11,112.81,110.11,112.73,767282,0
+RPD.US,D,20210723,000000,113.17,115.97,111.88,115.19,630220,0
+RPD.US,D,20210726,000000,114.91,115.53,113.03,114.58,435276,0
+RPD.US,D,20210727,000000,114.3,114.98,110.0701,112.65,465441,0
+RPD.US,D,20210728,000000,112.8,116.22,112.44,115.32,377808,0
+RPD.US,D,20210729,000000,115.72,117.125,115.31,116.41,306586,0
+RPD.US,D,20210730,000000,115.86,116.82,113.64,113.75,598248,0
+RPD.US,D,20210802,000000,114.75,116.02,113.165,115.6,492519,0
+RPD.US,D,20210803,000000,115.64,117.31,114.4,115.36,450502,0
+RPD.US,D,20210804,000000,115.22,117.5281,115.22,116.46,499639,0
+RPD.US,D,20210805,000000,116.88,120,112.35,113.76,751009,0
+RPD.US,D,20210806,000000,112.51,114.645,111.39,112.49,481149,0
+RPD.US,D,20210809,000000,112.16,115.29,112.04,113.3,378369,0
+RPD.US,D,20210810,000000,113.31,114.48,108.86,109.16,818911,0
+RPD.US,D,20210811,000000,110.05,111.67,109.63,109.71,458088,0
+RPD.US,D,20210812,000000,109.28,113.4,109.28,113.02,302656,0
+RPD.US,D,20210813,000000,112.95,114.3,112.73,113.44,239369,0
+RPD.US,D,20210816,000000,112.59,113.18,108.17,110.5,534963,0
+RPD.US,D,20210817,000000,108.92,110.6,108.3218,109.76,319548,0
+RPD.US,D,20210818,000000,110.33,111.58,108.707,109.75,315211,0
+RPD.US,D,20210819,000000,109.07,110.61,108.3,109.38,241945,0
+RPD.US,D,20210820,000000,109.38,111.37,108.75,110.8,325822,0
+RPD.US,D,20210823,000000,111.39,113.585,111.39,112.8,360160,0
+RPD.US,D,20210824,000000,113.91,116.45,113.91,115.13,489070,0
+RPD.US,D,20210825,000000,115.7673,117.42,115.24,117.29,401405,0
+RPD.US,D,20210826,000000,117.1,118.27,115.9092,116.25,316223,0
+RPD.US,D,20210827,000000,116.78,119.26,116.66,118.49,331262,0
+RPD.US,D,20210830,000000,118.62,121.72,117.89,121.09,601488,0
+RPD.US,D,20210831,000000,121.26,123.39,120.6,121.52,643602,0
+RPD.US,D,20210901,000000,121.11,122.86,121.11,121.73,222417,0
+RPD.US,D,20210902,000000,121.92,123.4,120.55,123.26,341692,0
+RPD.US,D,20210903,000000,123.5,125.32,122.75,124.95,274291,0
+RPD.US,D,20210907,000000,125.24,125.24,121.9053,123.24,313710,0
+RPD.US,D,20210908,000000,122.64,123.9,121.12,121.96,327679,0
+RPD.US,D,20210909,000000,123.05,123.87,120.58,120.61,500960,0
+RPD.US,D,20210910,000000,120.99,121.375,118.14,118.4,634531,0
+RPD.US,D,20210913,000000,118.8,121.1,115.99,120.97,352786,0
+RPD.US,D,20210914,000000,121.33,122.52,120.37,120.97,341640,0
+RPD.US,D,20210915,000000,120.72,121.81,119.19,121.75,498209,0
+RPD.US,D,20210916,000000,121.76,123,120.23,122.07,322878,0
+RPD.US,D,20210917,000000,122.91,123.225,119.92,120.38,1037542,0
+RPD.US,D,20210920,000000,117.96,120.04,115.9685,118.6,355576,0
+RPD.US,D,20210921,000000,119.65,120.0699,118.15,118.81,618957,0
+RPD.US,D,20210922,000000,119.01,119.92,118.19,119.08,312791,0
+RPD.US,D,20210923,000000,120.6,121.13,118.94,120.22,324941,0
+RPD.US,D,20210924,000000,120.46,121.95,119.65,121.64,309468,0
+RPD.US,D,20210927,000000,120.49,121.03,117.25,118.79,324026,0
+RPD.US,D,20210928,000000,117.48,117.64,113.15,113.71,541839,0
+RPD.US,D,20210929,000000,114.45,115.165,111.97,112.85,442536,0
+RPD.US,D,20210930,000000,113.68,114.885,112.4,113.02,450055,0
+RPD.US,D,20211001,000000,113.5,114.595,111.11,113.68,295479,0
+RPD.US,D,20211004,000000,112.78,113,107.78,110.75,465450,0
+RPD.US,D,20211005,000000,111.98,113.36,110.84,112.64,216908,0
+RPD.US,D,20211006,000000,111.79,115.15,111.79,115.07,218820,0
+RPD.US,D,20211007,000000,115.94,118.2,115.94,117.2,679349,0
+RPD.US,D,20211008,000000,117.65,118.13,115.02,116.16,221901,0
+RPD.US,D,20211011,000000,115.33,117.12,115,115.55,200056,0
+RPD.US,D,20211012,000000,116.87,119.18,116.4994,118.19,413645,0
+RPD.US,D,20211013,000000,119.22,121.7175,119.06,119.77,382886,0
+RPD.US,D,20211014,000000,121.49,123.24,121.11,122.26,774758,0
+RPD.US,D,20211015,000000,123.6,123.6,120.28,120.42,322073,0
+RPD.US,D,20211018,000000,120.42,124.82,120.01,124.19,316767,0
+RPD.US,D,20211019,000000,124.86,125.89,123.1501,124.7,346099,0
+RPD.US,D,20211020,000000,125.22,125.99,123.78,125.27,224396,0
+RPD.US,D,20211021,000000,125.4,127.11,124.76,124.91,338091,0
+RPD.US,D,20211022,000000,124.85,126.9,124.5,125.82,170119,0
+RPD.US,D,20211025,000000,126.06,129.33,125.69,127.21,271011,0
+RPD.US,D,20211026,000000,127.82,127.93,125.49,126.63,233150,0
+RPD.US,D,20211027,000000,127.29,128.0923,125.81,127.15,283818,0
+RPD.US,D,20211028,000000,126.54,129.6955,126.54,128.51,283313,0
+RPD.US,D,20211029,000000,128.12,130.17,127.3,128.75,441640,0
+RPD.US,D,20211101,000000,130.1,130.1,125.555,126.68,408908,0
+RPD.US,D,20211102,000000,126.18,127.34,121.235,123.04,623336,0
+RPD.US,D,20211103,000000,123.18,129.4,121.32,128.8,713121,0
+RPD.US,D,20211104,000000,142,145,127.2201,136.3,1100218,0
+RPD.US,D,20211105,000000,136.45,138.74,134.88,138.41,537228,0
+RPD.US,D,20211108,000000,139.94,141.61,137.39,140.13,486959,0
+RPD.US,D,20211109,000000,141,142.43,137.97,138.51,422070,0
+RPD.US,D,20211110,000000,137.43,138.14,131.29,132.69,775169,0
+RPD.US,D,20211111,000000,133.98,136.36,132.82,133.19,266547,0
+RPD.US,D,20211112,000000,134.04,135.72,132.1,133.4,426983,0
+RPD.US,D,20211115,000000,133.23,133.59,129.76,132.5,313972,0
+RPD.US,D,20211116,000000,132.25,133.56,130.54,133.38,352565,0
+RPD.US,D,20211117,000000,131.77,133.335,130.26,132.4,282168,0
+RPD.US,D,20211118,000000,132.57,133.47,130.21,132.06,245801,0
+RPD.US,D,20211119,000000,133.08,134.7399,131.2,132.31,252562,0
+RPD.US,D,20211122,000000,132.67,132.67,124.82,126.4,451116,0
+RPD.US,D,20211123,000000,125.66,127.51,122.79,126.07,658982,0
+RPD.US,D,20211124,000000,125.75,128.87,122.3,127.54,290996,0
+RPD.US,D,20211126,000000,125.33,127.66,123.18,124.42,199139,0
+RPD.US,D,20211129,000000,126.61,128.8,126.09,127.57,253810,0
+RPD.US,D,20211130,000000,128.24,129.09,123.66,124.06,368483,0
+RPD.US,D,20211201,000000,126.41,126.41,119.14,120.24,406714,0
+RPD.US,D,20211202,000000,119.65,121.54,117.24,120.18,543481,0
+RPD.US,D,20211203,000000,120.5,120.5,111.72,114.31,774174,0
+RPD.US,D,20211206,000000,113.85,116.7,111.41,115.4,484115,0
+RPD.US,D,20211207,000000,118.65,120.53,118.25,118.78,294594,0
+RPD.US,D,20211208,000000,118.46,119.95,116.584,119.05,372070,0
+RPD.US,D,20211209,000000,118.62,120.55,115.46,116.57,276515,0
+RPD.US,D,20211210,000000,117.42,117.69,112.6,115.91,373632,0
+RPD.US,D,20211213,000000,116.1,118.85,116,116.72,407145,0
+RPD.US,D,20211214,000000,113.67,114.71,110.25,113.33,398569,0
+RPD.US,D,20211215,000000,113.17,119.885,112.88,118.99,445517,0
+RPD.US,D,20211216,000000,119.32,119.645,111.635,113.81,525425,0
+RPD.US,D,20211217,000000,113.09,119.46,112.26,118.15,940104,0
+RPD.US,D,20211220,000000,118.29,118.76,116.15,116.72,416521,0
+RPD.US,D,20211221,000000,117.61,120.78,115.72,120,348424,0
+RPD.US,D,20211222,000000,119.64,122.08,118.48,121.76,226992,0
+RPD.US,D,20211223,000000,122.34,122.69,118.86,121.35,345151,0
+RPD.US,D,20211227,000000,121.15,122.63,120.62,121.87,348434,0
+RPD.US,D,20211228,000000,122.65,122.91,118.015,118.74,240428,0
+RPD.US,D,20211229,000000,118.98,120.74,116.73,120.31,210376,0
+RPD.US,D,20211230,000000,120.47,121.685,119.99,120.33,177731,0
+RPD.US,D,20211231,000000,119.88,120,116.87,117.69,397800,0
+RPD.US,D,20220103,000000,117.86,117.95,113.32,117.75,280504,0
+RPD.US,D,20220104,000000,117.53,118.42,110.5,113.89,535634,0
+RPD.US,D,20220105,000000,113.16,114.125,107.23,108.24,477406,0
+RPD.US,D,20220106,000000,105.52,107.86,104.15,104.78,777085,0
+RPD.US,D,20220107,000000,104.49,105.25,99.76,100.7,826246,0
+RPD.US,D,20220110,000000,98.22,102.97,96.35,102.79,653825,0
+RPD.US,D,20220111,000000,102.79,106.68,101.58,106.46,667233,0
+RPD.US,D,20220112,000000,107.66,109.13,101.34,101.84,489759,0
+RPD.US,D,20220113,000000,101.79,101.79,97.35,97.56,466973,0
+RPD.US,D,20220114,000000,96.38,98.13,94.32,96.45,446405,0
+RPD.US,D,20220118,000000,93.25,95.46,91.8364,93.43,646381,0
+RPD.US,D,20220119,000000,94.45,96.46,91.58,91.7,589701,0
+RPD.US,D,20220120,000000,92.49,96.85,92.49,93.8,676959,0
+RPD.US,D,20220121,000000,92.71,95.92,91.565,91.91,573601,0
+RPD.US,D,20220124,000000,89,94.91,87.8456,94.36,774276,0
+RPD.US,D,20220125,000000,92.25,93.05,88.54,88.72,670582,0
+RPD.US,D,20220126,000000,91.31,93.81,88.96,89.79,649844,0
+RPD.US,D,20220127,000000,90.7,92.51,86.43,87.49,511190,0
+RPD.US,D,20220128,000000,88.09,92.03,85.56,92.03,711818,0
+RPD.US,D,20220131,000000,92.22,96.58,91.43,96.33,715743,0
+RPD.US,D,20220201,000000,96.93,98.385,94.81,97.29,571542,0
+RPD.US,D,20220202,000000,97.96,98.55,94.87,96.32,645890,0
+RPD.US,D,20220203,000000,93.69,95.91,93.06,93.63,412161,0
+RPD.US,D,20220204,000000,93.98,97.12,92.85,96.13,440431,0
+RPD.US,D,20220207,000000,96.01,99.16,96.01,96.88,341216,0
+RPD.US,D,20220208,000000,95.93,98.295,95.45,98.16,226802,0
+RPD.US,D,20220209,000000,99.94,101.42,98.07,100.35,404694,0
+RPD.US,D,20220210,000000,98.07,103.8999,98,99.79,763461,0
+RPD.US,D,20220211,000000,100,101.22,97.09,97.21,413342,0
+RPD.US,D,20220214,000000,96.49,99.34,95.84,96.6,318234,0
+RPD.US,D,20220215,000000,98.42,100.05,96.97,97.96,409694,0
+RPD.US,D,20220216,000000,96.72,98.05,94.3,97.69,452710,0
+RPD.US,D,20220217,000000,96.16,96.83,93.46,93.91,378128,0
+RPD.US,D,20220218,000000,94.07,94.61,91.24,91.26,388438,0
+RPD.US,D,20220222,000000,90,92.81,89.16,90.29,384910,0
+RPD.US,D,20220223,000000,91.29,92.5,88.63,88.98,374093,0
+RPD.US,D,20220224,000000,85.86,98.3,85.0019,97.09,1003618,0
+RPD.US,D,20220225,000000,97.62,98.75,95.49,98.74,595290,0
+RPD.US,D,20220228,000000,99.57,104.085,99.5,103.46,779151,0
+RPD.US,D,20220301,000000,103.92,107,103.06,104.23,775636,0
+RPD.US,D,20220302,000000,106.17,107.27,103.206,106.79,529273,0
+RPD.US,D,20220303,000000,107.77,108.93,103.24,104.36,671004,0
+RPD.US,D,20220304,000000,104.42,105.57,100.99,103.8,397190,0
+RPD.US,D,20220307,000000,105.03,105.56,99.96,101.41,576237,0
+RPD.US,D,20220308,000000,100.83,104.49,99.42,103.41,773028,0
+RPD.US,D,20220309,000000,105.24,107.04,103.8185,106.23,620730,0
+RPD.US,D,20220310,000000,104.43,107.01,104.43,106.12,312345,0
+RPD.US,D,20220311,000000,107.02,107.02,102.38,102.51,322079,0
+RPD.US,D,20220314,000000,101.4,101.4,92.5,93.69,864055,0
+RPD.US,D,20220315,000000,93.82,95.89,91.96,95.73,585323,0
+RPD.US,D,20220316,000000,97.05,99.43,93.92,98.19,477068,0
+RPD.US,D,20220317,000000,97.8,103.02,91.7165,103.01,682391,0
+RPD.US,D,20220318,000000,103.87,107.44,103.02,107.2,1481430,0
+RPD.US,D,20220321,000000,106.72,106.99,103.65,106.23,334941,0
+RPD.US,D,20220322,000000,105.76,111.08,104.73,109.3,791644,0
+RPD.US,D,20220323,000000,108.18,112.55,107,108.94,482127,0
+RPD.US,D,20220324,000000,109.1,110.81,107.26,110.64,362876,0
+RPD.US,D,20220325,000000,111.41,111.84,105.79,108.58,483620,0
+RPD.US,D,20220328,000000,108.21,110.65,107.195,109.4,289088,0
+RPD.US,D,20220329,000000,109.89,112.78,109.38,112.09,299073,0
+RPD.US,D,20220330,000000,110.41,113.11,109.98,111.61,429141,0
+RPD.US,D,20220331,000000,111.6,113.41,110.96,111.24,392652,0
+RPD.US,D,20220401,000000,111.23,113.87,111.23,112.43,280879,0
+RPD.US,D,20220404,000000,112.54,115.46,112.53,113.98,396032,0
+RPD.US,D,20220405,000000,114.25,115.25,111.1268,111.74,338016,0
+RPD.US,D,20220406,000000,110.15,110.15,105.52,107.44,689044,0
+RPD.US,D,20220407,000000,106.64,109.95,106.64,107.39,353255,0
+RPD.US,D,20220408,000000,106.83,107.685,104.88,105.09,328113,0
+RPD.US,D,20220411,000000,106.14,112.83,105.25,111.95,921417,0
+RPD.US,D,20220412,000000,110.75,115.27,110.01,113.69,514692,0
+RPD.US,D,20220413,000000,114.08,118.245,113.99,116.47,599650,0
+RPD.US,D,20220414,000000,116.58,117.72,112.69,112.82,477765,0
+RPD.US,D,20220418,000000,113.43,113.43,108.64,110.7,376094,0
+RPD.US,D,20220419,000000,109.99,114.84,109.34,112.63,356572,0
+RPD.US,D,20220420,000000,112.82,113,109.76,110.55,371973,0
+RPD.US,D,20220421,000000,111.7,113.75,106.07,107.09,373076,0
+RPD.US,D,20220422,000000,107.31,108.48,104.64,105.23,312722,0
+RPD.US,D,20220425,000000,104.63,107.805,103.9525,107.49,381606,0
+RPD.US,D,20220426,000000,107.09,107.09,99.78,100.04,520141,0
+RPD.US,D,20220427,000000,100.61,102.27,97.9,98.46,483678,0
+RPD.US,D,20220428,000000,99.48,101.19,97.5879,99.64,484657,0
+RPD.US,D,20220429,000000,99.47,101.09,94.58,95.52,510959,0
+RPD.US,D,20220502,000000,95.51,97.63,94.78,96.8,411425,0
+RPD.US,D,20220503,000000,96.84,96.84,93.44,94.45,320262,0
+RPD.US,D,20220504,000000,95.15,95.18,89.27,94.71,595994,0
+RPD.US,D,20220505,000000,83.86,87,76.23,78.23,2681266,0
+RPD.US,D,20220506,000000,75.95,77.48,71.17,73.1,1079505,0
+RPD.US,D,20220509,000000,71.75,72.4,64.37,66.48,1227999,0
+RPD.US,D,20220510,000000,67.94,69.8285,64.3,66.7,1032977,0
+RPD.US,D,20220511,000000,65.25,68.735,63.24,64.15,1058488,0
+RPD.US,D,20220512,000000,64.05,70.52,64,66.87,939869,0
+RPD.US,D,20220513,000000,67.81,72.57,67.81,70.76,1005113,0
+RPD.US,D,20220516,000000,69.81,69.99,67.5,68.51,686719,0
+RPD.US,D,20220517,000000,70.19,71.325,66.33,67.74,516267,0
+RPD.US,D,20220518,000000,66.33,67.77,65.79,66.81,503134,0
+RPD.US,D,20220519,000000,66.83,71.37,65.99,69.61,789842,0
+RPD.US,D,20220520,000000,71.68,74.29,68.11,70.36,564840,0
+RPD.US,D,20220523,000000,71.1,73.17,69.8,71.81,472627,0
+RPD.US,D,20220524,000000,70.9,71.03,67.755,68.47,515065,0
+RPD.US,D,20220525,000000,67.97,70.22,67.6516,69.4,478365,0
+RPD.US,D,20220526,000000,69.37,71.81,68.41,70.55,709960,0
+RPD.US,D,20220527,000000,71.69,74.87,71.58,73.92,533855,0
+RPD.US,D,20220531,000000,73.12,74.077,70.38,70.87,676109,0
+RPD.US,D,20220601,000000,71.51,72.26,69.03,70.1,543044,0
+RPD.US,D,20220602,000000,70.1,73.5,68.99,72.9,484235,0
+RPD.US,D,20220603,000000,72.07,74.1,70.85,71.96,472536,0
+RPD.US,D,20220606,000000,73.11,73.44,69.18,70.21,451430,0
+RPD.US,D,20220607,000000,69.35,72.24,69.25,72.19,484461,0
+RPD.US,D,20220608,000000,71.89,73.12,70.89,71.43,378120,0
+RPD.US,D,20220609,000000,70.61,71.34,69.19,69.5,290005,0
+RPD.US,D,20220610,000000,68.22,70.07,67.15,67.85,516422,0
+RPD.US,D,20220613,000000,64.7,65.63,62.375,63.5,914958,0
+RPD.US,D,20220614,000000,64.42,64.665,61.56,62.51,605617,0
+RPD.US,D,20220615,000000,63.78,65.83,63.09,64.26,551330,0
+RPD.US,D,20220616,000000,61.92,63.19,60.42,61.71,891629,0
+RPD.US,D,20220617,000000,62.12,64.2268,62.12,62.76,1291674,0
+RPD.US,D,20220621,000000,63.4,65.55,63.31,63.64,476399,0
+RPD.US,D,20220622,000000,62.59,65.309,60.89,64.12,625659,0
+RPD.US,D,20220623,000000,65.04,68.145,64.16,67.52,734332,0
+RPD.US,D,20220624,000000,67.93,71.88,67.93,71.82,1076088,0
+RPD.US,D,20220627,000000,72.61,73.375,69.16,70.43,884141,0
+RPD.US,D,20220628,000000,70.61,70.79,67.63,68.4,1055066,0
+RPD.US,D,20220629,000000,68.4,69.4,66.91,69.04,1035348,0
+RPD.US,D,20220630,000000,68.12,68.48,66.39,66.8,480629,0
+RPD.US,D,20220701,000000,66.9,68.94,65.98,68.21,247345,0
+RPD.US,D,20220705,000000,66.97,70.79,66.32,70.16,498378,0
+RPD.US,D,20220706,000000,70.63,73.51,70.115,71.96,727925,0
+RPD.US,D,20220707,000000,72.28,74.88,71.14,74.29,521086,0
+RPD.US,D,20220708,000000,73.11,74.31,72.35,73.95,395139,0
+RPD.US,D,20220711,000000,73.53,74.1066,71.06,73.01,489864,0
+RPD.US,D,20220712,000000,72.92,73.93,67.01,68.74,576970,0
+RPD.US,D,20220713,000000,66.67,70.35,65.75,69.49,632773,0
+RPD.US,D,20220714,000000,68.35,69.395,66.18,67.76,360846,0
+RPD.US,D,20220715,000000,69.3,69.485,67.94,68.87,452977,0
+RPD.US,D,20220718,000000,70,71.01,68.22,68.58,375789,0
+RPD.US,D,20220719,000000,69.34,70.96,68.4,70.69,335313,0
+RPD.US,D,20220720,000000,70.78,73.08,70.78,71.81,1300635,0
+RPD.US,D,20220721,000000,71.75,73.8,70.77,73.79,419841,0
+RPD.US,D,20220722,000000,73.82,74.225,71.35,72.17,459770,0
+RPD.US,D,20220725,000000,71.91,72,69.47,70.79,355346,0
+RPD.US,D,20220726,000000,70.64,70.64,66.57,67.25,539343,0
+RPD.US,D,20220727,000000,67.92,68.075,64.09,65.51,1066911,0
+RPD.US,D,20220728,000000,65.89,67,64,66,455006,0
+RPD.US,D,20220729,000000,66.09,66.09,63.1,63.97,890905,0
+RPD.US,D,20220801,000000,63.18,66.74,62.44,65.5,1038458,0
+RPD.US,D,20220802,000000,65.03,69.025,65,68.01,517549,0
+RPD.US,D,20220803,000000,69.3,72.4,69.29,71.78,858618,0
+RPD.US,D,20220804,000000,70.73,72.79,66.74,67.44,1055620,0
+RPD.US,D,20220805,000000,67.04,68.585,66.26,67.76,573644,0
+RPD.US,D,20220808,000000,68.39,70.4,66.76,66.93,621712,0
+RPD.US,D,20220809,000000,66.25,66.25,63.44,64.98,745999,0
+RPD.US,D,20220810,000000,66.41,67.94,65.89,67.1,873513,0
+RPD.US,D,20220811,000000,68.14,68.54,66.5427,67.19,345436,0
+RPD.US,D,20220812,000000,68.15,68.65,66.71,68.18,464735,0
+RPD.US,D,20220815,000000,67.54,70.73,67.17,70.36,416551,0
+RPD.US,D,20220816,000000,70.18,70.18,66.66,68.42,579282,0
+RPD.US,D,20220817,000000,67.65,67.68,65.23,65.89,499867,0
+RPD.US,D,20220818,000000,65.61,65.85,64.88,65.1,332366,0
+RPD.US,D,20220819,000000,64.02,64.05,61.86,62.55,587521,0
+RPD.US,D,20220822,000000,61.69,62.39,61.01,61.84,654180,0
+RPD.US,D,20220823,000000,62.16,62.9528,61.03,61.9,494404,0
+RPD.US,D,20220824,000000,61.69,63.825,61.69,62.99,512031,0
+RPD.US,D,20220825,000000,63.37,63.78,62.4501,63.16,337713,0
+RPD.US,D,20220826,000000,63.64,63.64,60.42,60.96,560637,0
+RPD.US,D,20220829,000000,59.67,61.115,58.57,58.72,674478,0
+RPD.US,D,20220830,000000,59.3,60,57.7,58.46,647105,0
+RPD.US,D,20220831,000000,59.82,60.57,56.47,57.5,1439566,0
+RPD.US,D,20220901,000000,56.55,56.55,53.4,54.07,918071,0
+RPD.US,D,20220902,000000,55.4,55.7,52.69,53.6,932204,0
+RPD.US,D,20220906,000000,53.71,53.81,52.05,52.55,684473,0
+RPD.US,D,20220907,000000,52.8,55.01,52.43,54.42,881533,0
+RPD.US,D,20220908,000000,53.53,55.61,53.31,55.14,536382,0
+RPD.US,D,20220909,000000,55.79,57.9,55.79,57.77,723568,0
+RPD.US,D,20220912,000000,58.05,59.33,57.12,57.78,823271,0
+RPD.US,D,20220913,000000,55.69,56.39,54.79,55.46,699964,0
+RPD.US,D,20220914,000000,55.47,55.47,53.62,54.6,916941,0
+RPD.US,D,20220915,000000,53.92,55.93,52.73,53.3,928223,0
+RPD.US,D,20220916,000000,52.7,52.7,49,49.41,1712147,0
+RPD.US,D,20220919,000000,48.99,50.945,48.56,50.92,1125930,0
+RPD.US,D,20220920,000000,50.46,50.87,49.725,50.13,756590,0
+RPD.US,D,20220921,000000,50.41,51.37,49.05,49.25,404338,0
+RPD.US,D,20220922,000000,48.74,49.255,46.325,46.49,695123,0
+RPD.US,D,20220923,000000,45.79,46.8,44.49,45.81,940878,0
+RPD.US,D,20220926,000000,45.7,46.96,44.22,44.49,582740,0
+RPD.US,D,20220927,000000,44.85,46.06,44.08,44.63,749089,0
+RPD.US,D,20220928,000000,44.94,45.31,44.31,44.7,623176,0
+RPD.US,D,20220929,000000,43.79,44.195,42.56,43.53,681269,0
+RPD.US,D,20220930,000000,43.32,44.95,42.87,42.9,608947,0
+RPD.US,D,20221003,000000,43.1,44.71,42.3,44.39,647667,0
+RPD.US,D,20221004,000000,45.72,46.31,44.77,45.14,530390,0
+RPD.US,D,20221005,000000,44.09,46.59,43.4,46.38,601782,0
+RPD.US,D,20221006,000000,45.73,46.5,45.03,46.1,520211,0
+RPD.US,D,20221007,000000,44.93,45.35,42.57,42.76,551066,0
+RPD.US,D,20221010,000000,42.48,42.8,39.675,39.89,720720,0
+RPD.US,D,20221011,000000,40.47,42.415,39.97,41.25,1255985,0
+RPD.US,D,20221012,000000,41.37,41.4,39.61,40.22,786241,0
+RPD.US,D,20221013,000000,38.92,41.4,38.36,40.93,818403,0
+RPD.US,D,20221014,000000,41.38,41.74,39.15,39.19,456426,0
+RPD.US,D,20221017,000000,40.71,42.52,40.56,42.26,577241,0
+RPD.US,D,20221018,000000,43.79,46.02,43.79,45.41,987286,0
+RPD.US,D,20221019,000000,44.87,45.215,44.07,44.84,527125,0
+RPD.US,D,20221020,000000,44.94,46.97,44.72,45.28,684345,0
+RPD.US,D,20221021,000000,43.61,44.385,42.42,43.99,979184,0
+RPD.US,D,20221024,000000,44.24,44.24,42.17,42.73,503478,0
+RPD.US,D,20221025,000000,43.34,45.15,43.34,45.03,492232,0
+RPD.US,D,20221026,000000,43.9,46.98,43.9,45,543708,0
+RPD.US,D,20221027,000000,45.45,47.03,45.13,45.73,535716,0
+RPD.US,D,20221028,000000,45.35,45.56,44.09,44.93,479511,0
+RPD.US,D,20221031,000000,44.73,45.68,44.4946,45.27,894398,0
+RPD.US,D,20221101,000000,45.48,45.7628,41.83,41.83,922561,0
+RPD.US,D,20221102,000000,41.76,42.44,39.05,39.07,1726070,0
+RPD.US,D,20221103,000000,31.86,33.4275,29.27,30.19,5311038,0
+RPD.US,D,20221104,000000,30.14,30.38,26.86,28.7,3525718,0
+RPD.US,D,20221107,000000,29.05,29.05,26.485,26.8,2071747,0
+RPD.US,D,20221108,000000,27.49,29.26,27.06,28.89,1592873,0
+RPD.US,D,20221109,000000,28.46,28.7,26.77,26.85,1136024,0
+RPD.US,D,20221110,000000,28.6,29.69,28.08,29.48,1991208,0
+RPD.US,D,20221111,000000,29.99,32.19,29.17,31.38,2380518,0
+RPD.US,D,20221114,000000,30.9,31.77,29.26,29.3,899475,0
+RPD.US,D,20221115,000000,30.67,32.06,30.67,30.92,835597,0
+RPD.US,D,20221116,000000,28.76,30.18,28.5,30.14,1324485,0
+RPD.US,D,20221117,000000,29.45,30.01,28.56,28.79,1262618,0
+RPD.US,D,20221118,000000,29.52,29.98,27.54,28.57,1098936,0
+RPD.US,D,20221121,000000,28.24,28.67,27.63,27.81,834191,0
+RPD.US,D,20221122,000000,27.84,27.98,26.75,27.33,1196180,0
+RPD.US,D,20221123,000000,27.49,28.2,26.871,28.07,1255509,0
+RPD.US,D,20221125,000000,27.74,28.18,27.71,27.96,249715,0
+RPD.US,D,20221128,000000,27.53,28.15,27.3,27.78,762459,0
+RPD.US,D,20221129,000000,27.78,28.37,27.43,27.52,789068,0
+RPD.US,D,20221130,000000,27.22,29.41,26.5,29.4,1108230,0
+RPD.US,D,20221201,000000,29.65,32.185,29.575,31.84,901270,0
+RPD.US,D,20221202,000000,31.17,31.82,30.28,31.42,897365,0
+RPD.US,D,20221205,000000,31.13,31.79,29.62,30.47,713138,0
+RPD.US,D,20221206,000000,30.51,30.56,29.89,30.33,764587,0
+RPD.US,D,20221207,000000,30.44,31.41,30.165,30.55,733527,0
+RPD.US,D,20221208,000000,31.24,32.92,31.075,32.44,1068533,0
+RPD.US,D,20221209,000000,32.22,33.55,31.81,32.91,1181088,0
+RPD.US,D,20221212,000000,33.06,36.185,33.06,36.1,1620509,0
+RPD.US,D,20221213,000000,37.54,38.975,36.63,37.33,1995209,0
+RPD.US,D,20221214,000000,37.33,38.9,36.68,37.97,1922042,0
+RPD.US,D,20221215,000000,37.07,37.52,35.77,36.58,1882528,0
+RPD.US,D,20221216,000000,36.2,37.34,35.885,37.13,2552762,0
+RPD.US,D,20221219,000000,36.71,36.7675,34.23,34.3,1001062,0
+RPD.US,D,20221220,000000,33.86,35.06,33.3,35,659918,0
+RPD.US,D,20221221,000000,35.15,35.155,33.755,34.41,578703,0
+RPD.US,D,20221222,000000,33.8,34.09,32.95,34.04,643086,0
+RPD.US,D,20221223,000000,33.64,33.85,33.165,33.83,319422,0
+RPD.US,D,20221227,000000,33.49,33.51,32.09,32.16,489704,0
+RPD.US,D,20221228,000000,31.99,32.42,31.55,32,589634,0
+RPD.US,D,20221229,000000,32.52,34.38,32.03,34.12,734520,0
+RPD.US,D,20221230,000000,33.43,34.23,33.08,33.98,478479,0
+RPD.US,D,20230103,000000,34.66,35.06,33.5402,34.96,579525,0
+RPD.US,D,20230104,000000,34.31,35.75,33.68,35.3,1125550,0
+RPD.US,D,20230105,000000,34.56,34.83,32.385,32.4,706540,0
+RPD.US,D,20230106,000000,32.47,32.85,30.54,32.44,1016311,0
+RPD.US,D,20230109,000000,32.92,34.53,32.86,33.01,603032,0
+RPD.US,D,20230110,000000,32.9,33.9664,32.3,33.54,450989,0
+RPD.US,D,20230111,000000,33.5,35.05,33.23,34.87,530492,0
+RPD.US,D,20230112,000000,34.85,35.0217,33.73,34.18,631394,0
+RPD.US,D,20230113,000000,33.37,34.185,33.13,33.92,836451,0
+RPD.US,D,20230117,000000,33.86,34.66,33.11,34.1,944452,0
+RPD.US,D,20230118,000000,34.5,35.61,32.92,32.96,810981,0
+RPD.US,D,20230119,000000,32.47,33.86,32.47,33.69,1383817,0
+RPD.US,D,20230120,000000,34.22,35.46,33.75,35.35,1441561,0
+RPD.US,D,20230123,000000,35.8,36.47,35.21,36.42,751736,0
+RPD.US,D,20230124,000000,36.34,36.7899,34.39,34.58,892469,0
+RPD.US,D,20230125,000000,33.67,35.03,32.97,34.96,1111602,0
+RPD.US,D,20230126,000000,35.52,36.6,34.89,36.5,704507,0
+RPD.US,D,20230127,000000,36.27,39.68,35.87,39.38,996623,0
+RPD.US,D,20230130,000000,38.71,39.23,37.635,38.37,615057,0
+RPD.US,D,20230131,000000,38.62,40.05,38.61,39.87,847481,0
+RPD.US,D,20230201,000000,40,52.88,39.73,52.32,11422102,0
+RPD.US,D,20230202,000000,53.75,53.8,49.64,51.96,3732642,0
+RPD.US,D,20230203,000000,49.92,52.28,49.3004,50.02,1114140,0
+RPD.US,D,20230206,000000,49.92,51.75,49,49.47,880060,0
+RPD.US,D,20230207,000000,49.62,51.5,48.555,51.29,989431,0
+RPD.US,D,20230208,000000,52.64,52.83,49.54,51.47,1381081,0
+RPD.US,D,20230209,000000,51.59,55.61,49.66,51.03,2353945,0
+RPD.US,D,20230210,000000,50.77,51.3122,49.42,50.46,1110788,0
+RPD.US,D,20230213,000000,51,52.35,50.16,50.34,728694,0
+RPD.US,D,20230214,000000,49.42,51.345,49.42,49.9,647761,0
+RPD.US,D,20230215,000000,49.63,50.55,49.02,50.38,555864,0
+RPD.US,D,20230216,000000,48.68,49.97,48.38,48.88,799596,0
+RPD.US,D,20230217,000000,48.81,49.8,47.65,49.7,621537,0
+RPD.US,D,20230221,000000,48.29,49.4,47.15,48.05,788399,0
+RPD.US,D,20230222,000000,48.79,49.32,47.7,48.3,549978,0
+RPD.US,D,20230223,000000,48.5,49.21,47.06,47.87,1408113,0
+RPD.US,D,20230224,000000,46.79,47.39,46.255,47.37,842222,0
+RPD.US,D,20230227,000000,48.03,48.22,46.64,47.11,595160,0
+RPD.US,D,20230228,000000,46.82,48.03,46.82,47.3,756744,0
+RPD.US,D,20230301,000000,47.5,47.71,46.51,47.23,441859,0
+RPD.US,D,20230302,000000,47.24,48.73,46.98,48.52,479854,0
+RPD.US,D,20230303,000000,48.77,50.38,48.435,50.12,580178,0
+RPD.US,D,20230306,000000,50.53,50.7099,49.65,50.05,416125,0
+RPD.US,D,20230307,000000,50.22,50.605,48.05,49.46,896218,0
+RPD.US,D,20230308,000000,49.7,50.4,48.91,49.33,464582,0
+RPD.US,D,20230309,000000,49.04,49.74,45.76,45.94,813309,0
+RPD.US,D,20230310,000000,45.45,45.63,41.74,42.1,1385432,0
+RPD.US,D,20230313,000000,41.49,41.84,39.58,39.82,1461091,0
+RPD.US,D,20230314,000000,41.03,41.81,40.25,41.7,920553,0
+RPD.US,D,20230315,000000,41.11,41.7,40.26,40.84,668780,0
+RPD.US,D,20230316,000000,39.65,39.97,37.29,39.74,1264087,0
+RPD.US,D,20230317,000000,39.51,39.51,37.89,38.78,1453400,0
+RPD.US,D,20230320,000000,38.63,39.48,38.14,39.37,668084,0
+RPD.US,D,20230321,000000,40.31,42.08,39.72,41.64,738544,0
+RPD.US,D,20230322,000000,41.93,41.93,39.63,39.63,570450,0
+RPD.US,D,20230323,000000,39.94,41.44,39.91,40.49,358213,0
+RPD.US,D,20230324,000000,40,40.485,39.11,40.29,374225,0
+RPD.US,D,20230327,000000,40.66,41.24,39.9,40.84,454409,0
+RPD.US,D,20230328,000000,40.79,41.34,40.33,40.59,976858,0
+RPD.US,D,20230329,000000,41.24,41.75,40.4,40.87,355862,0
+RPD.US,D,20230330,000000,41.61,41.7,40.59,41.39,537783,0
+RPD.US,D,20230331,000000,41.57,46.19,41.25,45.91,1663583,0
+RPD.US,D,20230403,000000,45.44,45.505,43.81,44.77,959916,0
+RPD.US,D,20230404,000000,45.09,48.2,44.55,47.09,2745734,0
+RPD.US,D,20230405,000000,46.41,47.06,44.915,46.8,1290646,0
+RPD.US,D,20230406,000000,46.79,48.11,45.97,47.96,866810,0
+RPD.US,D,20230410,000000,47.1,47.1,45.33,46.35,526948,0
+RPD.US,D,20230411,000000,46.02,47.155,45.55,46.21,592450,0
+RPD.US,D,20230412,000000,46.98,47.75,46.22,46.66,667764,0
+RPD.US,D,20230413,000000,47.07,47.46,45.88,46.4,946026,0
+RPD.US,D,20230414,000000,46.04,47.19,45.05,46.96,787893,0
+RPD.US,D,20230417,000000,47.51,48.1,46.65,48.01,948967,0
+RPD.US,D,20230418,000000,48.99,50.3,47.33,47.57,1280491,0
+RPD.US,D,20230419,000000,46.84,48.5,46.64,47.98,1028285,0
+RPD.US,D,20230420,000000,47.19,50.45,47.1302,50.21,2068763,0
+RPD.US,D,20230421,000000,50.32,52.48,49.805,51.63,2019549,0
+RPD.US,D,20230424,000000,51.4,51.42,49.13,50.3,1075898,0
+RPD.US,D,20230425,000000,48.54,49.55,47.23,47.56,1623732,0
+RPD.US,D,20230426,000000,48.03,50.07,47.74,49.62,986831,0
+RPD.US,D,20230427,000000,50.29,50.29,48.92,49.24,757430,0
+RPD.US,D,20230428,000000,48.22,48.83,47.54,48.61,792319,0
+RPD.US,D,20230501,000000,48.35,49.66,47.75,48.73,485100,0
+RPD.US,D,20230502,000000,48.64,48.78,45.94,46.42,1078095,0
+RPD.US,D,20230503,000000,46.64,47.5999,45.254,46.11,792195,0
+RPD.US,D,20230504,000000,46.53,47.75,45.445,45.6,1058829,0
+RPD.US,D,20230505,000000,46.38,48.1,44.75,46.9,2213927,0
+RPD.US,D,20230508,000000,47.5,47.8542,45.92,47.61,1656258,0
+RPD.US,D,20230509,000000,47.16,47.78,42.005,44.25,4368410,0
+RPD.US,D,20230510,000000,44.38,47.61,43.83,46.24,2091633,0
+RPD.US,D,20230511,000000,46.15,46.15,43.705,44.29,1431461,0
+RPD.US,D,20230512,000000,44.15,45.07,43.42,45.03,2423173,0
+RPD.US,D,20230515,000000,45,46.77,44.39,46.7,959480,0
+RPD.US,D,20230516,000000,45.74,46.26,45.43,45.59,810463,0
+RPD.US,D,20230517,000000,46.13,46.75,45.54,46.31,1355788,0
+RPD.US,D,20230518,000000,46.95,47.48,45.47,45.99,1400977,0
+RPD.US,D,20230519,000000,46.23,46.23,44.695,44.94,1016481,0
+RPD.US,D,20230522,000000,44.89,45.27,43.41,43.53,1137525,0
+RPD.US,D,20230523,000000,43.45,44.29,42.04,42.07,1210050,0
+RPD.US,D,20230524,000000,41.17,45.7125,41.17,45,2924918,0
+RPD.US,D,20230525,000000,45.88,47.13,44.555,46.93,1211784,0
+RPD.US,D,20230526,000000,46.86,50.45,46.86,48.85,1497554,0
+RPD.US,D,20230530,000000,49.63,50.66,46.93,47.22,1202431,0
+RPD.US,D,20230531,000000,46.78,47.89,46.56,47.72,1153690,0
+RPD.US,D,20230601,000000,46.51,48.31,45.39,47.97,1010785,0
+RPD.US,D,20230602,000000,47.97,49.69,47.88,48.55,878192,0
+RPD.US,D,20230605,000000,47.68,47.85,46.32,47.38,1086765,0
+RPD.US,D,20230606,000000,47.4,49.56,47.35,49.11,1043255,0
+RPD.US,D,20230607,000000,49.15,50.2,46.775,47.34,779391,0
+RPD.US,D,20230608,000000,47.6,48.44,45.58,46.07,734987,0
+RPD.US,D,20230609,000000,46.03,46.57,44.13,45.48,764328,0
+RPD.US,D,20230612,000000,45.7,45.8703,44.35,44.95,896007,0
+RPD.US,D,20230613,000000,45.67,45.98,44.945,45.55,831324,0
+RPD.US,D,20230614,000000,45.52,45.7,43.87,44.63,812715,0
+RPD.US,D,20230615,000000,44.1,45.59,43.25,45.52,996093,0
+RPD.US,D,20230616,000000,46.2,46.23,44.635,45.99,1567820,0
+RPD.US,D,20230620,000000,45.2,45.4,43.47,44.32,933757,0
+RPD.US,D,20230621,000000,44.24,44.24,42.4,42.41,800065,0
+RPD.US,D,20230622,000000,42.13,42.56,41.4,42.42,1109656,0
+RPD.US,D,20230623,000000,41.52,42.83,41.29,42.58,1287829,0
+RPD.US,D,20230626,000000,42.39,43.1245,41.81,42.5,1059258,0
+RPD.US,D,20230627,000000,42.99,45.11,42.25,44.87,1089206,0
+RPD.US,D,20230628,000000,44.72,45.9,44.16,44.41,577787,0
+RPD.US,D,20230629,000000,44.43,45.36,44.2,45.31,656551,0
+RPD.US,D,20230630,000000,45.99,46.31,44.91,45.28,1160876,0
+RPD.US,D,20230703,000000,45.28,45.73,44.76,45.19,352534,0
+RPD.US,D,20230705,000000,44.63,44.73,43.43,44.42,748516,0
+RPD.US,D,20230706,000000,42.265,43.34,41.89,41.98,1871940,0
+RPD.US,D,20230707,000000,41.76,42.605,41.24,41.44,1893277,0
+RPD.US,D,20230710,000000,41.12,42.78,40.97,42.52,1529431,0
+RPD.US,D,20230711,000000,42.59,42.74,41.62,42.53,762361,0
+RPD.US,D,20230712,000000,43.25,43.56,41.38,42.41,975968,0
+RPD.US,D,20230713,000000,42.57,44.435,42.37,43.87,1496568,0
+RPD.US,D,20230714,000000,43.88,44.96,42.61,43.37,1572744,0
+RPD.US,D,20230717,000000,43.49,44.92,43.04,43.58,1179171,0
+RPD.US,D,20230718,000000,43.61,44.37,43.15,44.2,923120,0
+RPD.US,D,20230719,000000,44.66,45.42,44.09,45.12,1248664,0
+RPD.US,D,20230720,000000,44.63,45.31,44.46,45.06,1601394,0
+RPD.US,D,20230721,000000,45.79,46.66,45.15,45.84,1535997,0
+RPD.US,D,20230724,000000,46,46.67,45.3,46.59,1384104,0
+RPD.US,D,20230725,000000,46.85,47.23,45.71,45.79,1278502,0
+RPD.US,D,20230726,000000,46.18,46.63,45.07,45.91,1189515,0
+RPD.US,D,20230727,000000,46.28,46.95,45.1,45.45,687030,0
+RPD.US,D,20230728,000000,46,46.37,44.81,45.33,896028,0
+RPD.US,D,20230731,000000,45.5,46.46,45,45.91,956976,0
+RPD.US,D,20230801,000000,45.8,46.15,45.35,45.44,664977,0
+RPD.US,D,20230802,000000,44.46,44.55,43.03,43.09,1092496,0
+RPD.US,D,20230803,000000,42.75,43.3,42.45,43.09,1029675,0
+RPD.US,D,20230804,000000,42.96,43.51,42.17,42.86,852589,0
+RPD.US,D,20230807,000000,43.02,43.06,41.25,42.17,1229970,0
+RPD.US,D,20230808,000000,41.31,41.465,39.49,39.79,1975067,0
+RPD.US,D,20230809,000000,45.99,48.99,45.08,46,4650832,0
+RPD.US,D,20230810,000000,46.37,48.24,45.99,47.5,2701300,0
+RPD.US,D,20230811,000000,47.52,51.0244,47.31,50.9,1288894,0
+RPD.US,D,20230814,000000,51.05,52.13,50.39,50.54,1193093,0
+RPD.US,D,20230815,000000,50.01,50.54,48.87,48.89,672961,0
+RPD.US,D,20230816,000000,48.44,48.56,47.075,47.09,1065060,0
+RPD.US,D,20230817,000000,47.03,47.07,45.78,45.96,742908,0
+RPD.US,D,20230818,000000,45.05,45.85,44.75,45.52,653385,0
+RPD.US,D,20230821,000000,46.23,46.885,45.73,46.01,827184,0
+RPD.US,D,20230822,000000,46.39,47.195,46.21,46.9,457282,0
+RPD.US,D,20230823,000000,47.31,48.67,46.85,48.53,495237,0
+RPD.US,D,20230824,000000,48.68,48.71,47.26,47.29,438677,0
+RPD.US,D,20230825,000000,47.58,48.13,46.74,47.78,442448,0
+RPD.US,D,20230828,000000,47.82,48.8453,47.56,47.94,361817,0
+RPD.US,D,20230829,000000,47.73,48.4,46.96,47.91,447875,0
+RPD.US,D,20230830,000000,47.96,50.26,47.9,50.23,697381,0
+RPD.US,D,20230831,000000,50.34,51.66,50.34,50.39,948555,0
+RPD.US,D,20230901,000000,50.39,51.58,50.39,50.88,372289,0
+RPD.US,D,20230905,000000,50,50.24,47.85,48.94,1678743,0
+RPD.US,D,20230906,000000,49.5,49.9,48.91,49,2730115,0
+RPD.US,D,20230907,000000,48.35,50.24,48.33,49.15,1072482,0
+RPD.US,D,20230908,000000,49.34,49.45,48.71,48.82,1012920,0
+RPD.US,D,20230911,000000,49.25,49.845,49,49.52,688845,0
+RPD.US,D,20230912,000000,49.14,50.4,49,49.29,746755,0
+RPD.US,D,20230913,000000,49.03,49.26,48.18,48.3,662219,0
+RPD.US,D,20230914,000000,48.84,49.17,47.75,48.14,638029,0
+RPD.US,D,20230915,000000,47.68,47.68,45.65,45.91,1875210,0
+RPD.US,D,20230918,000000,45.47,47.1,45.15,46.8,534085,0
+RPD.US,D,20230919,000000,46.65,46.65,45.63,46.29,387275,0
+RPD.US,D,20230920,000000,46.5,48.24,46.25,46.92,647815,0
+RPD.US,D,20230921,000000,46.84,47.18,45.94,45.94,632673,0
+RPD.US,D,20230922,000000,46.31,47.65,46.14,46.85,528972,0
+RPD.US,D,20230925,000000,46.17,46.96,45.9,46.14,362368,0
+RPD.US,D,20230926,000000,46.14,46.4097,44.88,45.56,524504,0
+RPD.US,D,20230927,000000,45.86,46.82,45.82,46.02,676214,0
+RPD.US,D,20230928,000000,45.92,46.25,45.17,45.5,428478,0
+RPD.US,D,20230929,000000,45.74,46.75,45.3444,45.78,621298,0
+RPD.US,D,20231002,000000,45.47,46.62,45.2,46.29,368153,0
+RPD.US,D,20231003,000000,45.96,46.2,44.92,45.23,495572,0
+RPD.US,D,20231004,000000,45.59,46.535,45.57,46,466622,0
+RPD.US,D,20231005,000000,45.5,46.31,43.82,46.12,1057042,0
+RPD.US,D,20231006,000000,45.68,47.66,45.68,47.28,488720,0
+RPD.US,D,20231009,000000,46.35,47.9,45.98,47.6,323164,0
+RPD.US,D,20231010,000000,47.82,49.17,47.82,48.71,536622,0
+RPD.US,D,20231011,000000,49.58,51,49.27,50.39,1156032,0
+RPD.US,D,20231012,000000,50.08,50.1397,48.78,49.4,618144,0
+RPD.US,D,20231013,000000,49.63,50,48.61,49.33,475662,0
+RPD.US,D,20231016,000000,49.53,50.66,49.1521,50.5,505464,0
+RPD.US,D,20231017,000000,50.54,51.96,50.28,51.75,961576,0
+RPD.US,D,20231018,000000,51.9,52.745,51.56,51.92,822283,0
+RPD.US,D,20231019,000000,52.02,52.74,51.125,51.16,605035,0
+RPD.US,D,20231020,000000,51.17,51.21,49.55,49.76,1015465,0
+RPD.US,D,20231023,000000,49.3,49.58,47.55,48.61,691359,0
+RPD.US,D,20231024,000000,49.17,50.035,48.08,49.24,682684,0
+RPD.US,D,20231025,000000,48.65,48.81,46.76,46.97,706338,0
+RPD.US,D,20231026,000000,47.23,47.96,46.33,47.32,563372,0
+RPD.US,D,20231027,000000,47.83,47.83,46.22,46.61,629599,0
+RPD.US,D,20231030,000000,47.41,47.55,45.25,45.27,861064,0
+RPD.US,D,20231031,000000,45.34,47.05,45.16,46.49,1062164,0
+RPD.US,D,20231101,000000,46.66,46.66,44.01,45.87,1146907,0
+RPD.US,D,20231102,000000,51.1,51.1,45.73,47.14,1378748,0
+RPD.US,D,20231103,000000,48.56,51.76,48.29,51.35,1279229,0
+RPD.US,D,20231106,000000,51.39,51.625,49.09,49.11,1074660,0
+RPD.US,D,20231107,000000,49.6,51.555,49.45,50.38,662592,0
+RPD.US,D,20231108,000000,50.76,51.48,50.295,50.93,651479,0
+RPD.US,D,20231109,000000,51.15,52.32,49.765,50.2,1206072,0
+RPD.US,D,20231110,000000,50.07,50.84,49.59,50.38,377085,0
+RPD.US,D,20231113,000000,50.31,50.94,49.94,50.5,282874,0
+RPD.US,D,20231114,000000,52,53.385,51.8932,53.38,744968,0
+RPD.US,D,20231115,000000,53.69,54.4294,51.43,52.09,632320,0
+RPD.US,D,20231116,000000,51.6,51.99,50.46,51.51,628739,0
+RPD.US,D,20231117,000000,51.055,52.68,51.055,51.8,447798,0
+RPD.US,D,20231120,000000,51.81,53.1699,51.5,52.4,434540,0
+RPD.US,D,20231121,000000,51.78,52.42,51.01,51.59,318773,0
+RPD.US,D,20231122,000000,52.28,52.8699,51.39,51.94,301703,0
+RPD.US,D,20231124,000000,51.5,52.27,51.14,52.15,165743,0
+RPD.US,D,20231127,000000,51.98,53.06,51.51,52.47,426803,0
+RPD.US,D,20231128,000000,52.54,53.84,52.29,52.71,532144,0
+RPD.US,D,20231129,000000,53.84,55.05,53.35,54.86,935577,0
+RPD.US,D,20231130,000000,54.94,55.32,52.87,54.15,692205,0
+RPD.US,D,20231201,000000,54.49,56.11,53.01,56.05,1065548,0
+RPD.US,D,20231204,000000,56,56.7278,55.2801,56.15,873657,0
+RPD.US,D,20231205,000000,55.47,56.685,55.45,56.38,380861,0
+RPD.US,D,20231206,000000,56.76,57.6369,55.65,55.66,518616,0
+RPD.US,D,20231207,000000,55.64,56.2,54.31,55.94,575482,0
+RPD.US,D,20231208,000000,55.75,56.94,55.51,56.75,617741,0
+RPD.US,D,20231211,000000,57.05,57.29,56.25,56.93,822774,0
+RPD.US,D,20231212,000000,57.24,57.9,56.24,57.07,835602,0
+RPD.US,D,20231213,000000,57.21,58.17,56.32,57.39,1022640,0
+RPD.US,D,20231214,000000,58.01,59.49,57.02,58.87,1776385,0
+RPD.US,D,20231215,000000,59.32,60.15,58.37,59.44,3308585,0
+RPD.US,D,20231218,000000,59,59.2971,58.23,59.05,578853,0
+RPD.US,D,20231219,000000,59.29,59.35,58.6,58.75,765243,0
+RPD.US,D,20231220,000000,58.36,59.8,57.78,58.19,838459,0
+RPD.US,D,20231221,000000,58.89,59.38,57.5,59,817281,0
+RPD.US,D,20231222,000000,58.95,60.085,57.78,59.58,498167,0
+RPD.US,D,20231226,000000,59.53,59.845,58.53,58.53,328797,0
+RPD.US,D,20231227,000000,58.34,58.92,57.94,58.43,413102,0
+RPD.US,D,20231228,000000,58.57,58.57,57.861,58.02,245627,0
+RPD.US,D,20231229,000000,57.95,58.11,56.64,57.1,430830,0
+RPD.US,D,20240102,000000,56.25,56.4899,54.6,54.98,660747,0
+RPD.US,D,20240103,000000,54.51,54.51,52.76,52.9,836234,0
+RPD.US,D,20240104,000000,53.35,53.35,51.89,52,672572,0
+RPD.US,D,20240105,000000,51.47,52.99,51.32,51.46,530325,0
+RPD.US,D,20240108,000000,51.67,52.97,51.67,52.97,520193,0
+RPD.US,D,20240109,000000,52.32,55.17,52.32,53.88,661889,0
+RPD.US,D,20240110,000000,54.83,54.975,52.9,54.36,1294667,0
+RPD.US,D,20240111,000000,54.36,55.2799,53.24,54.08,635415,0
+RPD.US,D,20240112,000000,54.64,55.39,53.995,55.05,667455,0
+RPD.US,D,20240116,000000,54.65,55.35,54.02,54.41,578773,0
+RPD.US,D,20240117,000000,53.65,54.41,52.31,54.33,529815,0
+RPD.US,D,20240118,000000,54.86,55.1446,54.01,54.86,401827,0
+RPD.US,D,20240119,000000,55.29,55.7427,54.005,54.52,530222,0
+RPD.US,D,20240122,000000,55.41,56.085,54.39,54.9,744054,0
+RPD.US,D,20240123,000000,55.43,55.8651,54.12,54.82,590657,0
+RPD.US,D,20240124,000000,55.37,56.8782,54.94,55.19,531550,0
+RPD.US,D,20240125,000000,56.21,56.38,54.58,55.4,714315,0
+RPD.US,D,20240126,000000,55.72,55.72,54.52,54.55,396040,0
+RPD.US,D,20240129,000000,56.25,57.9,56.25,57.59,1808799,0
+RPD.US,D,20240130,000000,57.89,58.65,56.92,58.11,1099537,0
+RPD.US,D,20240131,000000,58.21,58.27,54.851,55.03,785959,0
+RPD.US,D,20240201,000000,55.15,56.61,54.86,56.42,651488,0
+RPD.US,D,20240202,000000,56.02,57.14,55.64,56.79,531294,0
+RPD.US,D,20240205,000000,55.97,56.55,54.5592,55.43,948024,0
+RPD.US,D,20240206,000000,55.67,57.23,55.35,57.18,809917,0
+RPD.US,D,20240207,000000,57.77,58.37,56.8,56.99,1018515,0
+RPD.US,D,20240208,000000,53.77,58.79,53.465,58.73,2383350,0
+RPD.US,D,20240209,000000,59,61.54,59,61.47,1182410,0
+RPD.US,D,20240212,000000,61.52,61.8766,59.79,60.96,810410,0
+RPD.US,D,20240213,000000,58.33,60.29,57.29,58.75,734702,0
+RPD.US,D,20240214,000000,59.85,60.86,59.185,60.6,745079,0
+RPD.US,D,20240215,000000,61.79,61.79,59.74,60.32,522267,0
+RPD.US,D,20240216,000000,59.4,60.03,58.7705,59.78,751143,0
+RPD.US,D,20240220,000000,58.89,59.28,57.87,58.91,485868,0
+RPD.US,D,20240221,000000,55.8,57.16,53.42,54.27,1655765,0
+RPD.US,D,20240222,000000,55.35,55.81,54.565,54.9,713693,0
+RPD.US,D,20240223,000000,55.28,55.815,54.545,55.19,691311,0
+RPD.US,D,20240226,000000,55.09,56.53,54.6,55.95,413650,0
+RPD.US,D,20240227,000000,56.82,56.82,55.87,56.31,464335,0
+RPD.US,D,20240228,000000,55.8,57.09,55.62,56.9,394528,0
+RPD.US,D,20240229,000000,58,59.13,57.76,58.58,975302,0
+RPD.US,D,20240301,000000,58.66,58.92,56.97,58.6,539902,0
+RPD.US,D,20240304,000000,58.71,59.43,58.27,58.81,477146,0
+RPD.US,D,20240305,000000,57.77,57.77,55.67,55.86,628060,0
+RPD.US,D,20240306,000000,56.71,56.98,54.36,54.44,676098,0
+RPD.US,D,20240307,000000,54.5,55.26,53.95,54.59,802997,0
+RPD.US,D,20240308,000000,55.23,55.99,53.86,53.9,727217,0
+RPD.US,D,20240311,000000,53.88,55.01,53,54.3,638612,0
+RPD.US,D,20240312,000000,54.45,54.67,53.55,53.76,409109,0
+RPD.US,D,20240313,000000,53.41,53.75,52.61,53.07,819582,0
+RPD.US,D,20240314,000000,52.72,53.04,50.94,51.53,917180,0
+RPD.US,D,20240315,000000,50.6,51.21,49.6,50.31,1891114,0
+RPD.US,D,20240318,000000,50,51.185,49.5,51.08,793856,0
+RPD.US,D,20240319,000000,50.97,51.64,50.53,50.9,749932,0
+RPD.US,D,20240320,000000,51.01,51.99,50.58,51.18,488067,0
+RPD.US,D,20240321,000000,51.81,51.885,50.375,50.45,1098641,0
+RPD.US,D,20240322,000000,50.66,50.69,48.99,49.17,836493,0
+RPD.US,D,20240325,000000,49.09,49.37,47.98,48.11,826479,0
+RPD.US,D,20240326,000000,48.58,49.81,47.64,49.32,855404,0
+RPD.US,D,20240327,000000,49.64,49.84,48.4,48.71,458438,0
+RPD.US,D,20240328,000000,48.37,49.7789,48.21,49.04,522510,0
+RPD.US,D,20240401,000000,49.19,49.68,48.59,49.18,526233,0
+RPD.US,D,20240402,000000,48.28,48.65,47.66,48.45,410257,0
+RPD.US,D,20240403,000000,48.13,48.72,47.895,48.64,341275,0
+RPD.US,D,20240404,000000,49.25,49.735,47.82,47.96,467662,0
+RPD.US,D,20240405,000000,47.98,48.99,47.71,48.76,404594,0
+RPD.US,D,20240408,000000,48.66,49.19,48.04,48.86,416738,0
+RPD.US,D,20240409,000000,48.88,50.55,48.88,50.35,535715,0
+RPD.US,D,20240410,000000,49.07,50.3,48.985,50.02,704028,0
+RPD.US,D,20240411,000000,50.25,50.395,49.31,50.29,429970,0
+RPD.US,D,20240412,000000,49.75,49.88,47.72,47.9,542003,0
+RPD.US,D,20240415,000000,48,48,45.7,45.75,1007119,0
+RPD.US,D,20240416,000000,45.16,45.31,43.685,44.18,972119,0
+RPD.US,D,20240417,000000,44.42,45,43.705,43.8,594769,0
+RPD.US,D,20240418,000000,44.01,44.56,43.44,44.15,547911,0
+RPD.US,D,20240419,000000,44.1,44.37,43.6016,44.31,360604,0
+RPD.US,D,20240422,000000,45.33,45.55,44.05,44.72,548159,0
+RPD.US,D,20240423,000000,44.68,46.5594,44.13,46.17,521644,0
+RPD.US,D,20240424,000000,46.1,46.96,46.05,46.49,486313,0
+RPD.US,D,20240425,000000,45.49,46.245,45.16,45.85,516187,0
+RPD.US,D,20240426,000000,45.82,46.535,45.76,45.93,375709,0
+RPD.US,D,20240429,000000,46,46.58,45.36,45.68,408176,0
+RPD.US,D,20240430,000000,45.38,46.16,44.77,44.8,928101,0
+RPD.US,D,20240501,000000,45.08,46.17,44.65,44.88,503124,0
+RPD.US,D,20240502,000000,45.39,45.64,44.15,44.7,526535,0
+RPD.US,D,20240503,000000,45.6,45.65,44.12,45.21,1107794,0
+RPD.US,D,20240506,000000,45.68,46.84,45.525,46.21,727527,0
+RPD.US,D,20240507,000000,45.95,46.3915,45.3,45.8,634370,0
+RPD.US,D,20240508,000000,40.5,41.755,35.22,38,9294178,0
+RPD.US,D,20240509,000000,38.19,39.76,37.65,37.94,2348033,0
+RPD.US,D,20240510,000000,38.11,38.62,37.47,37.85,1434402,0
+RPD.US,D,20240513,000000,37.79,38.445,36.89,37.08,1179079,0
+RPD.US,D,20240514,000000,37.41,38.205,36.92,38.11,884685,0
+RPD.US,D,20240515,000000,38.52,39.62,37.25,39.38,2327532,0
+RPD.US,D,20240516,000000,39.25,39.28,37.66,39.12,1068733,0
+RPD.US,D,20240517,000000,39.08,39.2,37.98,38.11,731841,0
+RPD.US,D,20240520,000000,37.99,39.59,37.775,39.56,951854,0
+RPD.US,D,20240521,000000,39.22,39.22,37.82,38.08,1119415,0
+RPD.US,D,20240522,000000,39.05,39.34,37.99,38.28,635295,0
+RPD.US,D,20240523,000000,38.27,38.6,37.625,37.98,618199,0
+RPD.US,D,20240524,000000,38.11,38.29,37.53,38.02,802865,0
+RPD.US,D,20240528,000000,37.87,37.94,37.18,37.7,934983,0
+RPD.US,D,20240529,000000,37.13,37.945,36.6101,37.51,1460215,0
+RPD.US,D,20240530,000000,37.77,37.77,35.68,36.02,1167227,0
+RPD.US,D,20240531,000000,36.21,36.65,35.76,36.14,903166,0
+RPD.US,D,20240603,000000,36.43,36.71,35.44,35.57,1048090,0
+RPD.US,D,20240604,000000,35.81,36.035,35.13,35.16,935500,0
+RPD.US,D,20240605,000000,35.6,36.57,35.33,36.15,728639,0
+RPD.US,D,20240606,000000,35.35,36.25,35.08,36.02,958702,0
+RPD.US,D,20240607,000000,35.75,37.75,35.39,37.64,1063202,0
+RPD.US,D,20240610,000000,37.52,38.67,37.335,37.65,1029312,0
+RPD.US,D,20240611,000000,37.44,38.405,37.29,38.28,634134,0
+RPD.US,D,20240612,000000,39.22,39.28,38.07,38.44,659871,0
+RPD.US,D,20240613,000000,38.62,38.62,37.26,37.72,1095585,0
+RPD.US,D,20240614,000000,37.2,37.285,36.07,36.61,1502859,0
+RPD.US,D,20240617,000000,36.55,36.89,35.66,36.73,1111417,0
+RPD.US,D,20240618,000000,36.42,36.81,36.05,36.33,1014802,0
+RPD.US,D,20240620,000000,36.32,36.89,35.77,36.84,987508,0
+RPD.US,D,20240621,000000,36.66,38.55,36.57,38.12,4646489,0
+RPD.US,D,20240624,000000,37.82,38.58,37.82,38.5,937285,0
+RPD.US,D,20240625,000000,38.57,38.6506,37.73,37.98,868423,0
+RPD.US,D,20240626,000000,37.75,41.88,37.19,40.55,3996488,0
+RPD.US,D,20240627,000000,40.59,42.9,40.4,42.7,1363614,0
+RPD.US,D,20240628,000000,43.16,44.28,42.99,43.23,2548490,0
+RPD.US,D,20240701,000000,43.23,43.445,42.49,43.17,733084,0
+RPD.US,D,20240702,000000,43.03,43.72,42.29,42.72,550094,0
+RPD.US,D,20240703,000000,42.77,42.98,41.82,41.96,254621,0
+RPD.US,D,20240705,000000,41.5,42.5,41.22,41.95,446974,0
+RPD.US,D,20240708,000000,41.88,41.88,40.75,41.06,510733,0
+RPD.US,D,20240709,000000,41.09,41.09,39.3,39.72,1254295,0
+RPD.US,D,20240710,000000,40.52,40.655,38.28,39.18,1281653,0
+RPD.US,D,20240711,000000,40.43,41.24,39.68,40.15,1088659,0
+RPD.US,D,20240712,000000,40.53,41.18,40.21,40.23,435544,0
+RPD.US,D,20240715,000000,40.57,40.88,40.09,40.22,606143,0
+RPD.US,D,20240716,000000,40.28,41.39,39.511,41.26,603473,0
+RPD.US,D,20240717,000000,40.72,41.3021,40.41,40.82,578004,0
+RPD.US,D,20240718,000000,40.7,41.19,39.985,40.32,924124,0
+RPD.US,D,20240719,000000,40.57,40.81,39.86,40,449594,0
+RPD.US,D,20240722,000000,40.05,40.24,38.6,39.99,981533,0
+RPD.US,D,20240723,000000,40.11,40.53,39.86,40.23,578083,0
+RPD.US,D,20240724,000000,40.2,40.5799,38.78,38.84,322958,0
+RPD.US,D,20240725,000000,39.15,40.54,38.99,39.73,402486,0
+RPD.US,D,20240726,000000,40.31,40.31,39.33,39.52,448146,0
+RPD.US,D,20240729,000000,39.69,39.99,38.465,38.62,637140,0
+RPD.US,D,20240730,000000,39.04,40.08,38.88,39.54,749912,0
+RPD.US,D,20240731,000000,39.91,39.96,39.09,39.34,726052,0
+RPD.US,D,20240801,000000,37.625,37.8,35.66,35.73,1878848,0
+RPD.US,D,20240802,000000,34.31,35.33,33.34,35.28,1140952,0
+RPD.US,D,20240805,000000,33.22,34.84,32.99,33.44,1075957,0
+RPD.US,D,20240806,000000,33.85,33.85,32.945,33.02,1686861,0
+RPD.US,D,20240807,000000,35.56,39.44,35.25,36.3,2442471,0
+RPD.US,D,20240808,000000,36.17,37.06,35.69,36.77,681442,0
+RPD.US,D,20240809,000000,36.7,37.03,36.09,36.16,472018,0
+RPD.US,D,20240812,000000,36.03,36.09,34.77,35.13,449391,0
+RPD.US,D,20240813,000000,35.53,36.78,35.3,36.47,902521,0
+RPD.US,D,20240814,000000,36.96,37.1199,36.44,36.57,454080,0
+RPD.US,D,20240815,000000,37.35,37.91,37.29,37.83,498471,0
+RPD.US,D,20240816,000000,37.48,37.89,37.33,37.55,534264,0
+RPD.US,D,20240819,000000,37.3,38.92,37.1302,38.8,740037,0
+RPD.US,D,20240820,000000,38.72,39.05,37.45,37.51,399975,0
+RPD.US,D,20240821,000000,37.79,38.19,37.05,37.37,474393,0
+RPD.US,D,20240822,000000,37.45,37.59,36.71,37.07,377679,0
+RPD.US,D,20240823,000000,37.56,38.555,37.05,38.49,495073,0
+RPD.US,D,20240826,000000,38.41,38.96,37.89,38.33,384289,0
+RPD.US,D,20240827,000000,38.35,38.42,37.71,37.94,407894,0
+RPD.US,D,20240828,000000,37.93,37.94,37.02,37.15,321320,0
+RPD.US,D,20240829,000000,37.61,38.19,37.5025,37.85,361603,0
+RPD.US,D,20240830,000000,38.02,38.045,37.605,37.81,692610,0
+RPD.US,D,20240903,000000,37.41,37.925,36.6,36.64,598233,0
+RPD.US,D,20240904,000000,36.51,36.78,35.66,36.71,912839,0
+RPD.US,D,20240905,000000,36.66,37.02,35.89,36.18,435875,0
+RPD.US,D,20240906,000000,36.25,36.34,34.65,34.76,481498,0
+RPD.US,D,20240909,000000,34.62,34.8582,34.29,34.7,898272,0
+RPD.US,D,20240910,000000,34.67,34.78,33.61,33.75,663471,0
+RPD.US,D,20240911,000000,33.52,34.079,33.15,34.01,496794,0
+RPD.US,D,20240912,000000,34.39,34.58,33.23,33.28,443482,0
+RPD.US,D,20240913,000000,33.87,34.4,33.69,34.21,543580,0
+RPD.US,D,20240916,000000,33.99,34.65,33.76,34.56,736338,0
+RPD.US,D,20240917,000000,34.78,34.78,34.06,34.24,473080,0
+RPD.US,D,20240918,000000,33.96,34.98,33.5,33.83,483498,0
+RPD.US,D,20240919,000000,34.81,35,34.24,34.35,686968,0
+RPD.US,D,20240920,000000,33.81,35.28,33.57,35.2,1478046,0
+RPD.US,D,20240923,000000,35.22,35.82,34.83,35.78,1045339,0
+RPD.US,D,20240924,000000,36.03,36.79,35.74,36.27,809935,0
+RPD.US,D,20240925,000000,36.33,36.33,34.92,35.5,720295,0
+RPD.US,D,20240926,000000,36.2,37.14,35.35,37,652069,0
+RPD.US,D,20240927,000000,37.42,38.02,37.04,37.36,694682,0
+RPD.US,D,20240930,000000,38.27,40.275,37.68,39.89,1116813,0
+RPD.US,D,20241001,000000,40.08,40.2,38.7,38.95,1063971,0
+RPD.US,D,20241002,000000,38.52,39.54,38.355,39.2,517614,0
+RPD.US,D,20241003,000000,39,39.074,37.56,37.61,636496,0
+RPD.US,D,20241004,000000,38.44,39.3,37.9,39.16,476172,0
+RPD.US,D,20241007,000000,38.98,39.17,38.1,38.43,722660,0
+RPD.US,D,20241008,000000,38.4,39.02,38.065,38.54,441787,0
+RPD.US,D,20241009,000000,38.76,40.36,38.575,40.27,603205,0
+RPD.US,D,20241010,000000,39.5,40.61,39.35,40.51,451877,0
+RPD.US,D,20241011,000000,40.48,41.13,40.2,40.71,291764,0
+RPD.US,D,20241014,000000,40.86,41.095,40.13,40.56,348100,0
+RPD.US,D,20241015,000000,40.25,40.97,40.01,40.28,575088,0
+RPD.US,D,20241016,000000,41.59,41.62,40.07,40.16,753536,0
+RPD.US,D,20241017,000000,40.29,40.33,39.67,40.19,285871,0
+RPD.US,D,20241018,000000,40.48,40.59,39.69,39.8,502305,0
+RPD.US,D,20241021,000000,39.79,40.12,38.805,38.99,400445,0
+RPD.US,D,20241022,000000,38.93,39.11,38.535,38.67,297579,0
+RPD.US,D,20241023,000000,38.28,38.5,37.76,38.26,461465,0
+RPD.US,D,20241024,000000,38.53,38.94,38.235,38.67,324627,0
+RPD.US,D,20241025,000000,39.07,39.67,38.495,38.91,359297,0
+RPD.US,D,20241028,000000,39.36,42.52,38.855,40.55,2860959,0
+RPD.US,D,20241029,000000,40.49,41.9,40.49,41.6,1122468,0
+RPD.US,D,20241030,000000,41.44,42.27,41.26,41.3,625395,0
+RPD.US,D,20241031,000000,41.7,41.8,40.17,40.42,866200,0
+RPD.US,D,20241101,000000,40.75,40.77,39.91,39.95,621344,0
+RPD.US,D,20241104,000000,39.86,40.17,39.28,39.85,488981,0
+RPD.US,D,20241105,000000,39.86,40.46,39.12,40.1,1017137,0
+RPD.US,D,20241106,000000,42.16,43,41.01,41.6,1277477,0
+RPD.US,D,20241107,000000,40.95,42.88,39.61,41.28,1151797,0
+RPD.US,D,20241108,000000,40.84,41.425,39.8,40.54,1005365,0
+RPD.US,D,20241111,000000,41.1,41.79,40.66,41.39,624043,0
+RPD.US,D,20241112,000000,41.17,41.84,40.95,41.76,588266,0
+RPD.US,D,20241113,000000,41.8,42.98,41.53,41.67,723814,0
+RPD.US,D,20241114,000000,41.25,41.49,40.36,40.71,801681,0
+RPD.US,D,20241115,000000,40.75,40.75,39.51,39.98,642994,0
+RPD.US,D,20241118,000000,39.76,39.87,38.73,39.33,698990,0
+RPD.US,D,20241119,000000,38.57,39.28,38.33,39.02,910218,0
+RPD.US,D,20241120,000000,39.06,41.18,38.89,41.06,697443,0
+RPD.US,D,20241121,000000,41.31,42.88,41.31,42.44,1168541,0
+RPD.US,D,20241122,000000,42.52,43.092031,42.26,42.86,861671,0
+RPD.US,D,20241125,000000,43.4,44.4803,42.72,42.74,782652,0
+RPD.US,D,20241126,000000,42.69,43.37,42.4603,43.3,582954,0
+RPD.US,D,20241127,000000,43.14,43.335,41.955,42.53,474561,0
+RPD.US,D,20241129,000000,42.58,42.91,42.36,42.6,297425,0
+RPD.US,D,20241202,000000,42.55,42.98,42.21,42.55,770309,0
+RPD.US,D,20241203,000000,42.29,42.77,42.17,42.56,631553,0
+RPD.US,D,20241204,000000,42.82,44.47,42.69,43.94,1484435,0
+RPD.US,D,20241205,000000,44.13,44.225,43.35,43.43,646516,0
+RPD.US,D,20241206,000000,43.88,44.03,43.32,43.48,699390,0
+RPD.US,D,20241209,000000,43.35,43.525,41.58,41.62,663430,0
+RPD.US,D,20241210,000000,41.38,42.435,41,41.48,696153,0
+RPD.US,D,20241211,000000,41.91,42.18,41.4,41.54,716822,0
+RPD.US,D,20241212,000000,41.43,41.77,40.51,40.81,697223,0
+RPD.US,D,20241213,000000,40.56,40.745,39.345,39.69,834233,0
+RPD.US,D,20241216,000000,39.49,40.33,39.05,39.25,1152471,0
+RPD.US,D,20241217,000000,39.16,39.26,38.535,39.04,899979,0
+RPD.US,D,20241218,000000,40.16,42.0899,39.61,40.03,1862760,0
+RPD.US,D,20241219,000000,40.24,40.63,39.37,40.25,786672,0
+RPD.US,D,20241220,000000,39.62,40.595,39.235,39.36,1436001,0
+RPD.US,D,20241223,000000,39.35,39.6,38.45,39.53,614032,0
+RPD.US,D,20241224,000000,39.54,39.84,39.1561,39.81,244884,0
+RPD.US,D,20241226,000000,39.76,40.38,39.65,40.32,365557,0
+RPD.US,D,20241227,000000,40.32,40.6,39.5525,40.19,540094,0
+RPD.US,D,20241230,000000,40.09,41.305,39.7704,40.96,771270,0
+RPD.US,D,20241231,000000,41.07,41.284,39.95,40.23,911111,0
+RPD.US,D,20250102,000000,41.06,41.3799,39.34,39.38,548690,0
+RPD.US,D,20250103,000000,39.44,40.026,39.19,39.62,370329,0
+RPD.US,D,20250106,000000,39.94,40.5396,39.56,39.81,579328,0
+RPD.US,D,20250107,000000,39.62,40.165,38.8,39.61,538996,0
+RPD.US,D,20250108,000000,39.11,39.27,38.5,39.08,512879,0
+RPD.US,D,20250110,000000,38.9,39.3,38.22,38.98,492197,0
+RPD.US,D,20250113,000000,38.43,38.55,37.57,38.16,570956,0
+RPD.US,D,20250114,000000,38.56,39.65,38.41,39.65,505240,0
+RPD.US,D,20250115,000000,40.41,40.42,38.99,39.8,545612,0
+RPD.US,D,20250116,000000,39.69,40.13,39.13,39.79,394678,0
+RPD.US,D,20250117,000000,39.71,39.81,38.67,38.84,830583,0
+RPD.US,D,20250121,000000,39.25,39.6,38.96,39.54,646552,0
+RPD.US,D,20250122,000000,39.71,39.99,39.135,39.29,590678,0
+RPD.US,D,20250123,000000,39.05,39.29,38.64,38.9,521688,0
+RPD.US,D,20250124,000000,38.96,39.25,38.73,38.9,361339,0
+RPD.US,D,20250127,000000,38.81,40.25,38.24,38.59,523597,0
+RPD.US,D,20250128,000000,38.81,39.52,38.33,39.1,705225,0
+RPD.US,D,20250129,000000,39.04,39.25,38.41,38.82,614048,0
+RPD.US,D,20250130,000000,38.95,39.34,38.74,38.95,566986,0
+RPD.US,D,20250131,000000,39.45,39.62,38.18,38.52,523313,0
+RPD.US,D,20250203,000000,37.32,38.54,36.97,38.51,615856,0
+RPD.US,D,20250204,000000,38.67,39.06,38.38,38.79,614259,0
+RPD.US,D,20250205,000000,38.66,39.33,38.43,39.28,646824,0
+RPD.US,D,20250206,000000,39.38,39.39,38.21,38.26,390253,0
+RPD.US,D,20250207,000000,38.5,38.84,37.85,38.12,527078,0
+RPD.US,D,20250210,000000,38.58,38.98,38.09,38.3,484733,0
+RPD.US,D,20250211,000000,37.93,38.475,37.58,37.93,535098,0
+RPD.US,D,20250212,000000,37.37,37.75,36.46,36.79,1744392,0
+RPD.US,D,20250213,000000,35.3,36.45,33.7,34.82,1800670,0
+RPD.US,D,20250214,000000,34.72,35.93,34.08,35.55,1545975,0
+RPD.US,D,20250218,000000,35.74,35.75,34.01,34.18,1302495,0
+RPD.US,D,20250219,000000,33.92,34.1,33.31,33.72,1034257,0
+RPD.US,D,20250220,000000,33.61,33.78,32.02,32.68,1213958,0
+RPD.US,D,20250221,000000,32.93,33.24,31.52,31.71,789794,0
+RPD.US,D,20250224,000000,31.78,31.87,30.815,31.48,905263,0
+RPD.US,D,20250225,000000,31.45,31.6,30.62,30.78,683879,0
+RPD.US,D,20250226,000000,30.98,31.47,30.13,30.2,1132290,0
+RPD.US,D,20250227,000000,30.31,30.5642,29.11,29.32,996452,0
+RPD.US,D,20250228,000000,29.27,29.3952,28.63,29.09,977259,0
+RPD.US,D,20250303,000000,29.03,29.14,27.9475,28.35,1103931,0
+RPD.US,D,20250304,000000,27.96,29.12,27.95,28.67,1107387,0
+RPD.US,D,20250305,000000,28.47,28.74,27.97,28.68,921915,0
+RPD.US,D,20250306,000000,28.29,28.76,28,28.29,738156,0
+RPD.US,D,20250307,000000,28.12,29.27,28.07,29.25,1015067,0
+RPD.US,D,20250310,000000,28.98,29.13,27.6705,28,1366447,0
+RPD.US,D,20250311,000000,28.16,28.33,27.39,27.54,816291,0
+RPD.US,D,20250312,000000,27.54,28.34,27.17,28.09,944697,0
+RPD.US,D,20250313,000000,27.82,27.88,26.77,26.79,699310,0
+RPD.US,D,20250314,000000,27.09,28.04,27,27.99,789322,0
+RPD.US,D,20250317,000000,27.99,29.24,27.98,29.1,867116,0
+RPD.US,D,20250318,000000,28.36,29.245,28.262,29.05,725752,0
+RPD.US,D,20250319,000000,29.03,29.75,28.86,29.34,712509,0
+RPD.US,D,20250320,000000,29.07,29.19,28.28,28.35,873959,0
+RPD.US,D,20250321,000000,27.96,28.52,27.5,28.29,2233037,0
+RPD.US,D,20250324,000000,28.55,30.95,28.5,29.7,1216685,0
+RPD.US,D,20250325,000000,29.8,29.9,29.07,29.48,794683,0
+RPD.US,D,20250326,000000,29.49,29.92,28.74,29.2,807580,0
+RPD.US,D,20250327,000000,29.09,29.43,28.6,28.71,641707,0
+RPD.US,D,20250328,000000,28.51,28.695,27.295,27.59,575213,0
+RPD.US,D,20250331,000000,26.9,27.07,25.98,26.51,913664,0
+RPD.US,D,20250401,000000,26.16,26.8583,25.975,26.78,735509,0
+RPD.US,D,20250402,000000,26.62,27.52,26.2,27.44,899915,0
+RPD.US,D,20250403,000000,26.49,26.595,25.48,25.58,744288,0
+RPD.US,D,20250404,000000,24.5,24.97,23.33,23.68,1292159,0
+RPD.US,D,20250407,000000,22.59,24.31,22.0832,23.27,1768606,0
+RPD.US,D,20250408,000000,24.14,24.53,22.33,22.94,1633053,0
+RPD.US,D,20250409,000000,22.95,25.235,22.66,24.75,1391938,0
+RPD.US,D,20250410,000000,24.04,24.241,22.57,22.77,961104,0
+RPD.US,D,20250411,000000,22.93,23.69,22.44,23.57,1246855,0
+RPD.US,D,20250414,000000,23.85,24.48,22.96,23.66,863686,0
+RPD.US,D,20250415,000000,23.43,23.77,22.99,23.07,683070,0
+RPD.US,D,20250416,000000,22.7,23.3,22.46,22.83,749066,0
+RPD.US,D,20250417,000000,22.81,22.89,22.29,22.56,1266505,0
+RPD.US,D,20250421,000000,22.52,22.72,21.61,21.9,1346786,0
+RPD.US,D,20250422,000000,22.34,23,22.01,22.91,1029197,0
+RPD.US,D,20250423,000000,23.77,24.71,23.14,23.26,982609,0
+RPD.US,D,20250424,000000,23.45,24.06,23.405,23.78,688763,0
+RPD.US,D,20250425,000000,23.69,24.08,23.505,24.065,579587,0
+RPD.US,D,20250428,000000,24.07,24.5,23.75,24.23,500373,0
+RPD.US,D,20250429,000000,24.21,24.63,24.165,24.26,981573,0
+RPD.US,D,20250430,000000,23.53,23.77,23.06,23.62,617627,0
+RPD.US,D,20250501,000000,23.98,24.005,23.29,23.41,965838,0
+RPD.US,D,20250502,000000,23.83,24.09,23.58,23.83,947097,0
+RPD.US,D,20250505,000000,23.93,24.63,23.5,24.09,939440,0
+RPD.US,D,20250506,000000,23.79,24.46,23.67,24.07,703464,0
+RPD.US,D,20250507,000000,24.5,24.86,23.69,24.53,618555,0
+RPD.US,D,20250508,000000,24.74,25.55,24.67,25.23,561365,0
+RPD.US,D,20250509,000000,25.38,25.86,25.11,25.14,2218821,0
+RPD.US,D,20250512,000000,26.37,27.1,26.04,26.74,1742429,0
+RPD.US,D,20250513,000000,25.17,25.47,23.85,24.56,2121901,0
+RPD.US,D,20250514,000000,24.52,24.59,23.75,23.84,1029898,0
+RPD.US,D,20250515,000000,23.74,23.74,23.11,23.55,1146755,0
+RPD.US,D,20250516,000000,23.46,23.795,23.1583,23.72,831548,0
+RPD.US,D,20250519,000000,23.14,23.458,23,23.14,494763,0
+RPD.US,D,20250520,000000,23.1,23.44,22.91,23.36,766035,0
+RPD.US,D,20250521,000000,22.96,23.18,22.72,22.91,676102,0
+RPD.US,D,20250522,000000,22.825,23.28,22.69,23.01,569310,0
+RPD.US,D,20250523,000000,22.61,23.09,22.55,22.96,478979,0
+RPD.US,D,20250527,000000,23.33,23.55,23,23.22,629055,0
+RPD.US,D,20250528,000000,23.18,23.235,22.22,22.37,610191,0
+RPD.US,D,20250529,000000,22.64,22.92,22.12,22.84,716934,0
+RPD.US,D,20250530,000000,22.8,23.045,22.54,22.95,756144,0
+RPD.US,D,20250602,000000,22.76,23.45,22.68,23.26,809236,0
+RPD.US,D,20250603,000000,23.26,24.03,23.11,23.99,608718,0
+RPD.US,D,20250604,000000,23.99,24.48,23.29,23.36,885415,0
+RPD.US,D,20250605,000000,23.37,23.68,23.07,23.17,522407,0
+RPD.US,D,20250606,000000,23.47,23.975,23.25,23.72,723885,0
+RPD.US,D,20250609,000000,23.92,23.96,23.6,23.61,499817,0
+RPD.US,D,20250610,000000,23.9,24.49,23.73,24.34,653603,0
+RPD.US,D,20250611,000000,24.5,24.72,23.92,24.01,720142,0
+RPD.US,D,20250612,000000,23.97,24.135,23.64,23.73,516079,0
+RPD.US,D,20250613,000000,23.48,24.17,23.39,23.52,803012,0
+RPD.US,D,20250616,000000,23.62,23.895,23.255,23.54,713593,0
+RPD.US,D,20250617,000000,23.23,23.89,23.23,23.335,828451,0
+RPD.US,D,20250618,000000,23.18,23.6999,23.15,23.53,932422,0
+RPD.US,D,20250620,000000,23.69,23.69,22.66,23.39,3177027,0
+RPD.US,D,20250623,000000,23.05,23.4,22.75,23.22,575478,0
+RPD.US,D,20250624,000000,23.49,23.91,22.56,23.4,963404,0
+RPD.US,D,20250625,000000,23.36,24.26,23.31,23.39,571813,0
+RPD.US,D,20250626,000000,23.44,23.57,22.95,23.14,757419,0
+RPD.US,D,20250627,000000,23.27,23.335,22.6,22.7,1400764,0
+RPD.US,D,20250630,000000,22.97,23.28,22.735,23.13,837594,0
+RPD.US,D,20250701,000000,23.14,24.19,22.86,24.04,818021,0
+RPD.US,D,20250702,000000,23.99,24.155,23.4,24,614653,0
+RPD.US,D,20250703,000000,24.22,24.5329,24.18,24.37,317341,0
+RPD.US,D,20250707,000000,24.16,24.695,23.825,23.89,484672,0
+RPD.US,D,20250708,000000,23.98,24.635,23.884,24.4,754204,0
+RPD.US,D,20250709,000000,24.38,25.85,24.33,25.59,997860,0
+RPD.US,D,20250710,000000,25.4,25.57,24.11,24.11,944180,0
+RPD.US,D,20250711,000000,23.96,24.42,22.915,22.99,841889,0
+RPD.US,D,20250714,000000,22.86,23.07,22.71,22.8,588399,0
+RPD.US,D,20250715,000000,23,23.1,22.52,22.53,603054,0
+RPD.US,D,20250716,000000,22.57,22.7,22.2,22.56,502114,0
+RPD.US,D,20250717,000000,22.5,22.75,22.3,22.33,709081,0
+RPD.US,D,20250718,000000,22.6,22.7317,22.16,22.31,1211770,0
+RPD.US,D,20250721,000000,22.43,22.79,22.3,22.67,619894,0
+RPD.US,D,20250722,000000,22.67,23.05,22.585,22.79,824956,0
+RPD.US,D,20250723,000000,23,23.26,22.445,22.86,702219,0
+RPD.US,D,20250724,000000,22.67,22.9,22.3,22.53,657314,0
+RPD.US,D,20250725,000000,22.62,22.935,22.43,22.71,432929,0
+RPD.US,D,20250728,000000,22.85,23.02,22.59,22.65,518806,0
+RPD.US,D,20250729,000000,22.75,22.8875,22.245,22.59,633248,0
+RPD.US,D,20250730,000000,22.65,22.65,21.41,21.67,1100868,0
+RPD.US,D,20250731,000000,21.59,21.64,20.98,21.12,948562,0
+RPD.US,D,20250801,000000,21.06,21.06,20.22,20.36,741936,0
+RPD.US,D,20250804,000000,20.26,20.81,20.22,20.74,573682,0
+RPD.US,D,20250805,000000,20.86,20.86,20.07,20.17,988474,0
+RPD.US,D,20250806,000000,20.3,20.61,19.92,19.99,667231,0
+RPD.US,D,20250807,000000,20.28,20.315,19.21,19.82,1135696,0
+RPD.US,D,20250808,000000,19.59,20.13,17.83,17.875,2167531,0
+RPD.US,D,20250811,000000,17.9,18.78,17.895,18.77,1934153,0
+RPD.US,D,20250812,000000,18.88,20.45,18.67,20.14,1708922,0
+RPD.US,D,20250813,000000,20.24,21.39,19.8001,21.32,1402240,0
+RPD.US,D,20250814,000000,21.33,21.78,20.725,20.94,1004015,0
+RPD.US,D,20250815,000000,21.11,21.57,20.9,21.27,1006330,0
+RPD.US,D,20250818,000000,21.19,21.48,20.68,21.46,1002763,0
+RPD.US,D,20250819,000000,21.48,21.77,20.99,21.14,611618,0
+RPD.US,D,20250820,000000,21.08,21.1879,20.15,20.275,658261,0
+RPD.US,D,20250821,000000,20.07,20.25,19.86,20.12,740995,0
+RPD.US,D,20250822,000000,20.25,21.27,20.1,20.75,799436,0
+RPD.US,D,20250825,000000,20.68,20.775,20.15,20.17,449934,0
+RPD.US,D,20250826,000000,20.15,20.42,19.91,20.14,1044751,0
+RPD.US,D,20250827,000000,20.24,20.7,20.235,20.67,575508,0
+RPD.US,D,20250828,000000,20.85,21.015,20.61,20.9,504015,0
+RPD.US,D,20250829,000000,20.95,21.26,20.6,20.71,778094,0
+RPD.US,D,20250902,000000,20.54,20.67,19.91,20.17,631493,0
+RPD.US,D,20250903,000000,20.08,20.5,20.01,20.42,653101,0
+RPD.US,D,20250904,000000,20.35,20.35,19.565,19.84,509573,0
+RPD.US,D,20250905,000000,19.92,20.62,19.92,20.32,832501,0
+RPD.US,D,20250908,000000,20.31,20.67,20.03,20.6,729885,0
+RPD.US,D,20250909,000000,20.59,20.67,20.19,20.39,654873,0
+RPD.US,D,20250910,000000,20.39,20.56,19.36,19.47,983230,0
+RPD.US,D,20250911,000000,19.61,20.08,19.48,20.08,784745,0
+RPD.US,D,20250912,000000,20.06,20.06,19.53,19.56,708573,0
+RPD.US,D,20250915,000000,19.67,19.84,19.34,19.44,690833,0
+RPD.US,D,20250916,000000,19.51,19.75,19.3,19.63,666462,0
+RPD.US,D,20250917,000000,19.69,20.1,19.23,19.5,1235587,0
+RPD.US,D,20250918,000000,19.86,20.39,19.6601,20.18,1142806,0
+RPD.US,D,20250919,000000,20.28,20.33,19.77,20.29,3507329,0
+RPD.US,D,20250922,000000,20.38,20.95,20.08,20.81,1027356,0
+RPD.US,D,20250923,000000,20.88,20.88,19.57,19.65,1251872,0
+RPD.US,D,20250924,000000,19.82,20.0878,19.28,19.43,952426,0
+RPD.US,D,20250925,000000,19.25,19.36,19.05,19.34,915324,0
+RPD.US,D,20250926,000000,19.34,19.53,19.085,19.39,888281,0
+RPD.US,D,20250929,000000,19.63,19.65,19.1509,19.43,601005,0
+RPD.US,D,20250930,000000,19.36,19.51,18.67,18.75,710314,0
+RPD.US,D,20251001,000000,18.75,19.055,18.56,18.64,633090,0
+RPD.US,D,20251002,000000,18.72,18.99,18.63,18.65,549482,0
+RPD.US,D,20251003,000000,18.75,18.94,18.485,18.55,723326,0
+RPD.US,D,20251006,000000,18.6,18.77,18.1436,18.61,875231,0
+RPD.US,D,20251007,000000,18.75,18.81,17.76,17.77,714383,0
+RPD.US,D,20251008,000000,17.85,18.54,17.75,18.44,1117158,0
+RPD.US,D,20251009,000000,18.34,20.17,18.035,19.35,2365954,0
+RPD.US,D,20251010,000000,19.4,19.545,18.1273,18.62,1416356,0
+RPD.US,D,20251013,000000,18.87,18.95,18.1105,18.72,815361,0
+RPD.US,D,20251014,000000,18.36,18.815,18.17,18.48,971947,0
+RPD.US,D,20251015,000000,18.62,18.65,18.15,18.37,676384,0
+RPD.US,D,20251016,000000,18.36,18.61,17.98,18.04,563788,0
+RPD.US,D,20251017,000000,17.84,18.13,17.84,17.97,507469,0
+RPD.US,D,20251020,000000,18.04,18.79,18.04,18.78,521889,0
+RPD.US,D,20251021,000000,18.76,19.84,18.6,19.26,787410,0
+RPD.US,D,20251022,000000,19.1,19.66,18.87,19.17,838040,0
+RPD.US,D,20251023,000000,19.1,19.34,18.89,18.92,474556,0
+RPD.US,D,20251024,000000,19.19,19.34,18.92,19.18,470160,0
+RPD.US,D,20251027,000000,19.2,19.2201,18.765,18.84,537530,0
+RPD.US,D,20251028,000000,18.9,19.34,18.71,18.93,616380,0
+RPD.US,D,20251029,000000,18.53,18.765,18.045,18.28,1002876,0
+RPD.US,D,20251030,000000,18.17,18.82,18.13,18.24,755654,0
+RPD.US,D,20251031,000000,18.29,18.72,17.995,18.51,606711,0
+RPD.US,D,20251103,000000,18.53,18.7,18.245,18.68,694705,0
+RPD.US,D,20251104,000000,18.33,18.47,17.73,17.8,1476146,0
+RPD.US,D,20251105,000000,15.71,15.71,14.2,14.25,4288476,0
+RPD.US,D,20251106,000000,14.24,14.75,14.13,14.4,1620165,0
+RPD.US,D,20251107,000000,14.29,14.33,13.97,14.2,1450154,0
+RPD.US,D,20251110,000000,14.4,14.45,13.98,14.04,1448732,0
+RPD.US,D,20251111,000000,14.05,14.29,13.91,14.19,1099023,0
+RPD.US,D,20251112,000000,14.29,14.37,13.98,14,1200777,0
+RPD.US,D,20251113,000000,13.97,14.1279,13.67,13.77,1504242,0
+RPD.US,D,20251114,000000,13.59,14.05,13.47,14.03,2514811,0
+RPD.US,D,20251117,000000,13.96,13.96,13.41,13.46,1281222,0
+RPD.US,D,20251118,000000,13.31,13.53,13.2113,13.47,1023723,0
+RPD.US,D,20251119,000000,13.45,13.75,13.21,13.58,1392879,0
+RPD.US,D,20251120,000000,13.69,14,13.59,13.74,1099150,0
+RPD.US,D,20251121,000000,13.69,13.935,13.41,13.91,1089128,0
+RPD.US,D,20251124,000000,13.86,14.27,13.69,14.2,1259694,0
+RPD.US,D,20251125,000000,14.86,15.36,14.63,15.33,1902882,0
+RPD.US,D,20251126,000000,15.35,16.12,15.35,15.51,1260299,0
+RPD.US,D,20251128,000000,15.69,15.8595,15.5101,15.68,564335,0
+RPD.US,D,20251201,000000,15.44,15.73,15.2,15.42,1145500,0
+RPD.US,D,20251202,000000,15.52,15.74,15.42,15.49,761228,0
+RPD.US,D,20251203,000000,15.39,16.19,15.29,16.06,1315303,0
+RPD.US,D,20251204,000000,16.08,16.24,15.89,16.12,1129274,0
+RPD.US,D,20251205,000000,16.36,16.3667,15.895,15.97,790608,0
+RPD.US,D,20251208,000000,16.1,16.283,15.73,16.09,988361,0
+RPD.US,D,20251209,000000,16,16.28,15.95,16.19,875957,0
+RPD.US,D,20251210,000000,16.17,16.7,16.06,16.7,942104,0
+RPD.US,D,20251211,000000,16.64,16.88,16.125,16.36,1027741,0
+RPD.US,D,20251212,000000,16.4,16.555,16.19,16.35,875058,0
+RPD.US,D,20251215,000000,16.23,16.4,15.61,15.7,1378616,0
+RPD.US,D,20251216,000000,15.54,15.89,15.4,15.71,918614,0
+RPD.US,D,20251217,000000,15.66,15.98,15.51,15.64,989637,0
+RPD.US,D,20251218,000000,15.76,16.09,15.59,15.66,1076298,0
+RPD.US,D,20251219,000000,15.55,15.625,15.21,15.49,4852581,0
+RPD.US,D,20251222,000000,15.5,15.9,15.46,15.5,904813,0
+RPD.US,D,20251223,000000,15.39,15.45,15.06,15.28,807933,0
+RPD.US,D,20251224,000000,15.37,15.37,15.18,15.33,352951,0
+RPD.US,D,20251226,000000,15.3,15.42,15.22,15.4,427845,0
+RPD.US,D,20251229,000000,15.35,15.525,15.35,15.41,569307,0
+RPD.US,D,20251230,000000,15.36,15.75,15.24,15.62,941135,0
+RPD.US,D,20251231,000000,15.6,15.6,15.17,15.2,752407,0
+RPD.US,D,20260102,000000,15.21,15.21,14.25,14.27,1035903,0
+RPD.US,D,20260105,000000,13.74,14.5,13.65,14.05,1089386,0
+RPD.US,D,20260106,000000,14.01,14.44,13.98,14.36,875115,0
+RPD.US,D,20260107,000000,14.35,14.655,14.33,14.61,903745,0
+RPD.US,D,20260108,000000,14.43,14.6,14.11,14.23,743782,0
+RPD.US,D,20260109,000000,14.23,14.33,13.785,14.09,669218,0
+RPD.US,D,20260112,000000,14.09,14.255,13.63,13.91,850155,0
+RPD.US,D,20260113,000000,13.61,13.73,13.22,13.67,1344970,0
+RPD.US,D,20260114,000000,13.59,13.965,13.48,13.53,1007736,0
+RPD.US,D,20260115,000000,13.54,13.54,13.22,13.3,678508,0
+RPD.US,D,20260116,000000,13.33,13.33,12.61,12.64,1784846,0
+RPD.US,D,20260120,000000,12.285,12.58,12.25,12.51,1304802,0
+RPD.US,D,20260121,000000,12.5,12.79,12.5,12.57,974011,0
+RPD.US,D,20260122,000000,12.7,13.16,12.635,13.1,1236638,0
+RPD.US,D,20260123,000000,13.14,13.32,12.67,12.71,953552,0
+RPD.US,D,20260126,000000,12.71,13.01,12.48,12.95,899605,0
+RPD.US,D,20260127,000000,12.95,12.95,12.4,12.6,939960,0
+RPD.US,D,20260128,000000,12.68,12.8657,12.44,12.53,1095377,0
+RPD.US,D,20260129,000000,12.3,12.3778,11.62,11.73,1529662,0
+RPD.US,D,20260130,000000,11.69,12.07,11.53,11.92,1320135,0
+RPD.US,D,20260202,000000,11.74,12.21,11.6,11.8,1277474,0
+RPD.US,D,20260203,000000,11.54,11.715,10.485,10.66,1541797,0
+RPD.US,D,20260204,000000,10.42,11.15,10.2,11.04,1662504,0
+RPD.US,D,20260205,000000,11.11,11.365,10.43,10.51,1438901,0
+RPD.US,D,20260206,000000,10.57,10.87,10.225,10.81,1664054,0
+RPD.US,D,20260209,000000,10.77,10.93,10.59,10.76,1349038,0
+RPD.US,D,20260210,000000,10.83,11.36,10.335,10.39,3270800,0
+RPD.US,D,20260211,000000,7.93,8.7,7.2,7.38,6590878,0
+RPD.US,D,20260212,000000,7.42,7.58,7.06,7.09,2622687,0
+RPD.US,D,20260213,000000,7.13,7.36,7.005,7.18,2027155,0
+RPD.US,D,20260217,000000,7.15,7.28,6.83,7.07,2154122,0
+RPD.US,D,20260218,000000,7.05,7.27,6.91,7.13,1603061,0
diff --git a/daily/us/nasdaq stocks/2/rxst.us.txt b/daily/us/nasdaq stocks/2/rxst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61fca97b64c5b3f83e8066c56ecac35528fe652f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rxst.us.txt	
@@ -0,0 +1,1144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RXST.US,D,20210730,000000,17.5,19.6699,15.51,16,2573222,0
+RXST.US,D,20210802,000000,17,18.47,16.23,17.32,557717,0
+RXST.US,D,20210803,000000,17.01,17.68,16.33,16.35,114716,0
+RXST.US,D,20210804,000000,16.78,17.49,13.92,14.3,649096,0
+RXST.US,D,20210805,000000,14.13,15.29,13.1844,13.41,244566,0
+RXST.US,D,20210806,000000,13.85,13.94,12.24,13.37,208449,0
+RXST.US,D,20210809,000000,13.32,13.32,12.5,12.83,119862,0
+RXST.US,D,20210810,000000,12.95,12.95,12.01,12.31,137067,0
+RXST.US,D,20210811,000000,12.32,14.46,12.32,13.72,140826,0
+RXST.US,D,20210812,000000,13.75,14.05,12.52,12.54,132824,0
+RXST.US,D,20210813,000000,13.08,13.245,12.02,12.33,139283,0
+RXST.US,D,20210816,000000,12.77,13.1699,12.34,12.87,52794,0
+RXST.US,D,20210817,000000,12.95,12.95,11.68,11.85,165716,0
+RXST.US,D,20210818,000000,11.99,12.98,11.71,12.33,167904,0
+RXST.US,D,20210819,000000,12.25,12.33,11.19,11.94,77954,0
+RXST.US,D,20210820,000000,12.38,12.46,11.75,12.02,49608,0
+RXST.US,D,20210823,000000,11.89,12.01,11.6,12,85198,0
+RXST.US,D,20210824,000000,12.62,14.9488,12.2,14.49,318324,0
+RXST.US,D,20210825,000000,14.49,14.945,12.5,12.53,238597,0
+RXST.US,D,20210826,000000,12.98,14.25,12.9,13.73,192520,0
+RXST.US,D,20210827,000000,13.58,16.39,13.14,15.69,358501,0
+RXST.US,D,20210830,000000,15.71,16.14,14.2,15.46,165072,0
+RXST.US,D,20210831,000000,15.7,15.8,14.81,15.38,100648,0
+RXST.US,D,20210901,000000,15.13,15.95,14.802,15.77,62908,0
+RXST.US,D,20210902,000000,15.98,15.98,14.9,15.29,65939,0
+RXST.US,D,20210903,000000,15.53,16.07,14.7,16.03,96416,0
+RXST.US,D,20210907,000000,15.91,16.49,15.53,15.84,170350,0
+RXST.US,D,20210908,000000,15.85,16.3,15.85,16,75672,0
+RXST.US,D,20210909,000000,15.95,16.5,15.95,15.99,102797,0
+RXST.US,D,20210910,000000,16.5,16.5,13.05,13.42,215416,0
+RXST.US,D,20210913,000000,13.73,14.24,13.1,13.7,133103,0
+RXST.US,D,20210914,000000,13.69,13.92,12.72,13.05,117912,0
+RXST.US,D,20210915,000000,12.92,13.26,12.53,13,168376,0
+RXST.US,D,20210916,000000,13,13,12.5,13,170407,0
+RXST.US,D,20210917,000000,12.98,14.3,12.925,13.26,860159,0
+RXST.US,D,20210920,000000,13.08,13.31,12.05,12.51,173073,0
+RXST.US,D,20210921,000000,12.61,13.08,12.05,12.5,126171,0
+RXST.US,D,20210922,000000,12.59,13.17,12.31,12.84,30234,0
+RXST.US,D,20210923,000000,12.86,13.47,12.4365,13.43,33054,0
+RXST.US,D,20210924,000000,13.17,13.6524,13.0626,13.07,56067,0
+RXST.US,D,20210927,000000,13.11,13.63,13.11,13.56,43259,0
+RXST.US,D,20210928,000000,13.33,13.59,13.05,13.51,29508,0
+RXST.US,D,20210929,000000,13.57,13.57,12.28,12.4,104030,0
+RXST.US,D,20210930,000000,12.49,12.96,12.03,12.67,74623,0
+RXST.US,D,20211001,000000,12.62,13.16,12.32,13.04,48245,0
+RXST.US,D,20211004,000000,13.02,13.885,12.995,13.66,79815,0
+RXST.US,D,20211005,000000,13.78,13.895,13.36,13.81,37952,0
+RXST.US,D,20211006,000000,13.57,13.84,13.05,13.63,122295,0
+RXST.US,D,20211007,000000,13.65,14.0418,13.01,13.2,41158,0
+RXST.US,D,20211008,000000,13.22,13.3,12.55,12.62,26480,0
+RXST.US,D,20211011,000000,12.78,13.22,12.3548,12.59,36234,0
+RXST.US,D,20211012,000000,12.44,12.92,12.44,12.84,19887,0
+RXST.US,D,20211013,000000,13.04,13.865,12.76,13.71,36671,0
+RXST.US,D,20211014,000000,13.81,13.89,13.4,13.65,23349,0
+RXST.US,D,20211015,000000,13.84,13.84,12.86,13.56,46768,0
+RXST.US,D,20211018,000000,13.41,13.715,12.42,12.53,60519,0
+RXST.US,D,20211019,000000,12.76,13.54,11.5,11.81,60973,0
+RXST.US,D,20211020,000000,12.03,12.07,11.71,11.78,26324,0
+RXST.US,D,20211021,000000,11.95,12.19,11.5,12.06,36335,0
+RXST.US,D,20211022,000000,12.23,12.34,11.51,11.73,18698,0
+RXST.US,D,20211025,000000,11.73,11.88,11.21,11.55,26908,0
+RXST.US,D,20211026,000000,11.73,12.52,11.73,12,44678,0
+RXST.US,D,20211027,000000,12.07,12.31,11.81,11.99,51658,0
+RXST.US,D,20211028,000000,12.09,12.325,11.79,12.11,37721,0
+RXST.US,D,20211029,000000,12.11,12.19,11.8601,11.98,54008,0
+RXST.US,D,20211101,000000,12.15,12.4341,11.585,11.74,129441,0
+RXST.US,D,20211102,000000,11.79,13.03,11.64,12.7,76326,0
+RXST.US,D,20211103,000000,12.51,12.98,12.09,12.94,125689,0
+RXST.US,D,20211104,000000,13.01,13.01,12.345,12.86,48156,0
+RXST.US,D,20211105,000000,13.05,13.33,12.925,13.23,83535,0
+RXST.US,D,20211108,000000,13.5,13.5,12.61,12.85,35712,0
+RXST.US,D,20211109,000000,12.85,12.85,11.984,12.18,41577,0
+RXST.US,D,20211110,000000,12.28,12.95,11.6,12.1,169556,0
+RXST.US,D,20211111,000000,12.14,12.76,11.6,12.63,83870,0
+RXST.US,D,20211112,000000,12.7,12.8714,11.935,12.29,59268,0
+RXST.US,D,20211115,000000,12.29,12.34,11.825,12.08,38596,0
+RXST.US,D,20211116,000000,12.06,12.54,11.86,12.42,164247,0
+RXST.US,D,20211117,000000,12.35,12.81,12.26,12.63,80854,0
+RXST.US,D,20211118,000000,12.6,12.99,12.3,12.8,83539,0
+RXST.US,D,20211119,000000,13.06,13.6726,13.02,13.52,94550,0
+RXST.US,D,20211122,000000,13.47,14.19,13.265,13.63,95836,0
+RXST.US,D,20211123,000000,13.73,13.91,12.8,13.49,53558,0
+RXST.US,D,20211124,000000,13.4,13.98,12.5701,13.36,53544,0
+RXST.US,D,20211126,000000,13.46,13.46,12.3,12.37,62348,0
+RXST.US,D,20211129,000000,12.27,12.42,11.29,11.29,97156,0
+RXST.US,D,20211130,000000,11.23,11.33,10.22,10.85,73892,0
+RXST.US,D,20211201,000000,11,11.854,10.5,11.13,90560,0
+RXST.US,D,20211202,000000,11.21,11.76,10.86,11.36,81521,0
+RXST.US,D,20211203,000000,11.46,11.877,11.01,11.17,61458,0
+RXST.US,D,20211206,000000,11.32,11.99,10.8,11.01,110286,0
+RXST.US,D,20211207,000000,11.21,11.97,10.84,11.71,75015,0
+RXST.US,D,20211208,000000,11.6,12.41,11.53,12.36,87989,0
+RXST.US,D,20211209,000000,12.2,12.4987,11.91,12.25,34375,0
+RXST.US,D,20211210,000000,12.25,12.44,11.67,11.69,38750,0
+RXST.US,D,20211213,000000,11.51,12.64,10.465,12.03,131417,0
+RXST.US,D,20211214,000000,11.85,11.89,11,11.23,111779,0
+RXST.US,D,20211215,000000,11.3,11.5,10,10.11,140940,0
+RXST.US,D,20211216,000000,10.47,10.47,9.7201,9.76,61364,0
+RXST.US,D,20211217,000000,9.72,10.64,9.3827,10.26,103916,0
+RXST.US,D,20211220,000000,10.2,10.2146,9.18,9.52,71872,0
+RXST.US,D,20211221,000000,9.55,10.12,9.52,9.96,49750,0
+RXST.US,D,20211222,000000,10,10.31,9.83,10.03,56885,0
+RXST.US,D,20211223,000000,9.95,10.82,9.52,10.63,44430,0
+RXST.US,D,20211227,000000,10.81,10.9,10.1709,10.51,39749,0
+RXST.US,D,20211228,000000,10.54,10.81,10.2183,10.33,60146,0
+RXST.US,D,20211229,000000,10.32,10.64,10.07,10.53,65749,0
+RXST.US,D,20211230,000000,10.63,10.73,10.23,10.57,107852,0
+RXST.US,D,20211231,000000,10.56,11.39,10.56,11.25,46555,0
+RXST.US,D,20220103,000000,11.21,12.38,10.6347,11.33,54177,0
+RXST.US,D,20220104,000000,11.48,11.48,10,10.06,57203,0
+RXST.US,D,20220105,000000,10.11,10.14,9.6,9.62,65219,0
+RXST.US,D,20220106,000000,9.66,9.68,9.18,9.28,48182,0
+RXST.US,D,20220107,000000,9.3185,9.4904,8.8,8.97,29085,0
+RXST.US,D,20220110,000000,10,12.65,9.89,11.5,480869,0
+RXST.US,D,20220111,000000,11.5,11.96,11,11.62,156627,0
+RXST.US,D,20220112,000000,11.8,11.8,10.885,11.18,80577,0
+RXST.US,D,20220113,000000,11.22,11.3401,10.93,11.02,47290,0
+RXST.US,D,20220114,000000,11.02,11.5284,10.8,11.12,70887,0
+RXST.US,D,20220118,000000,10.94,11.19,10.79,10.95,83033,0
+RXST.US,D,20220119,000000,11.24,12,11.19,11.76,159301,0
+RXST.US,D,20220120,000000,11.77,12.25,11.66,11.87,73564,0
+RXST.US,D,20220121,000000,11.8,11.8,10.8001,11.03,50292,0
+RXST.US,D,20220124,000000,10.92,11.46,10.02,11.33,106653,0
+RXST.US,D,20220125,000000,11.09,11.52,9.78,11.29,93684,0
+RXST.US,D,20220126,000000,11.36,11.83,10.76,10.87,86506,0
+RXST.US,D,20220127,000000,10.83,10.83,9.72,9.73,57217,0
+RXST.US,D,20220128,000000,9.73,10.21,9.2,9.97,159778,0
+RXST.US,D,20220131,000000,9.92,10.7243,9.81,10.29,78827,0
+RXST.US,D,20220201,000000,10.42,11.15,10.25,11.07,86759,0
+RXST.US,D,20220202,000000,11.1,11.985,10.5696,11.69,85211,0
+RXST.US,D,20220203,000000,11.57,11.78,10.71,10.76,72015,0
+RXST.US,D,20220204,000000,10.67,11.41,10.15,10.77,397962,0
+RXST.US,D,20220207,000000,10.71,11.79,10.58,11.36,105797,0
+RXST.US,D,20220208,000000,11.43,13,11.43,12.82,155096,0
+RXST.US,D,20220209,000000,12.76,13.75,12.39,13.16,103204,0
+RXST.US,D,20220210,000000,12.97,14.099,12.97,14.03,131560,0
+RXST.US,D,20220211,000000,13.95,14.48,13.29,13.47,59963,0
+RXST.US,D,20220214,000000,13.66,13.79,13.05,13.56,44989,0
+RXST.US,D,20220215,000000,13.76,14.18,13.02,13.47,137023,0
+RXST.US,D,20220216,000000,13.61,13.95,13.275,13.75,63127,0
+RXST.US,D,20220217,000000,13.8,14.4899,13.42,13.63,66611,0
+RXST.US,D,20220218,000000,13.47,13.97,13.175,13.62,63872,0
+RXST.US,D,20220222,000000,13.54,13.8802,12.66,12.71,105726,0
+RXST.US,D,20220223,000000,12.84,12.8517,12.01,12.51,228458,0
+RXST.US,D,20220224,000000,12.26,13.43,11.92,13.31,140353,0
+RXST.US,D,20220225,000000,13.3,14.25,13.3,14.03,93366,0
+RXST.US,D,20220228,000000,13.81,14.35,13.31,13.42,73926,0
+RXST.US,D,20220301,000000,13.55,14.435,12.45,13.17,187583,0
+RXST.US,D,20220302,000000,13.11,14.12,12.7,13.7,138272,0
+RXST.US,D,20220303,000000,13.88,13.985,12.855,13.05,77046,0
+RXST.US,D,20220304,000000,12.92,13.31,12.07,13.24,130722,0
+RXST.US,D,20220307,000000,13.33,13.83,12.66,13.27,190662,0
+RXST.US,D,20220308,000000,13.26,14.05,12.05,12.11,248276,0
+RXST.US,D,20220309,000000,13.28,14.02,11.79,13.45,337467,0
+RXST.US,D,20220310,000000,13.61,13.94,12.76,13.49,117268,0
+RXST.US,D,20220311,000000,12.95,13.31,12.125,12.85,156682,0
+RXST.US,D,20220314,000000,12.94,13.17,11.43,11.5,151403,0
+RXST.US,D,20220315,000000,11.37,12.7,11.3179,12.09,136767,0
+RXST.US,D,20220316,000000,12.19,12.73,11.12,11.2,238762,0
+RXST.US,D,20220317,000000,11.31,11.83,11.12,11.29,206920,0
+RXST.US,D,20220318,000000,11.26,13.09,11.07,11.87,1064934,0
+RXST.US,D,20220321,000000,11.94,12.305,11.32,11.66,135724,0
+RXST.US,D,20220322,000000,11.51,12.49,11.51,12.34,121228,0
+RXST.US,D,20220323,000000,12.1,12.46,11.9,11.96,58403,0
+RXST.US,D,20220324,000000,11.94,12.2,11.76,12.14,31607,0
+RXST.US,D,20220325,000000,12.12,12.12,11.71,12.02,35980,0
+RXST.US,D,20220328,000000,11.98,12.63,11.98,12.55,60624,0
+RXST.US,D,20220329,000000,12.68,13.26,12.42,12.89,85601,0
+RXST.US,D,20220330,000000,12.99,13.2,12.17,12.22,49080,0
+RXST.US,D,20220331,000000,12.25,12.56,11.86,12.38,87713,0
+RXST.US,D,20220401,000000,12.42,13.61,12.29,13.59,100543,0
+RXST.US,D,20220404,000000,13.68,13.68,12.47,12.67,89387,0
+RXST.US,D,20220405,000000,12.72,12.98,12.37,12.91,42555,0
+RXST.US,D,20220406,000000,12.8,13.68,12.13,13.58,85756,0
+RXST.US,D,20220407,000000,13.44,13.65,13.17,13.51,56870,0
+RXST.US,D,20220408,000000,11.75,13.65,11.75,13.24,65194,0
+RXST.US,D,20220411,000000,13.21,13.21,12.25,12.38,61939,0
+RXST.US,D,20220412,000000,12.55,12.91,12.31,12.45,53089,0
+RXST.US,D,20220413,000000,12.47,12.915,12.04,12.27,82835,0
+RXST.US,D,20220414,000000,12.37,13.03,12.04,12.69,61216,0
+RXST.US,D,20220418,000000,12.66,12.87,12.21,12.77,112449,0
+RXST.US,D,20220419,000000,12.61,13.42,12.42,12.92,80007,0
+RXST.US,D,20220420,000000,13.09,13.56,12.82,13.27,56282,0
+RXST.US,D,20220421,000000,13.42,13.7,12.99,13.1,39308,0
+RXST.US,D,20220422,000000,13.06,13.17,11.81,12.01,54646,0
+RXST.US,D,20220425,000000,12.07,12.47,11.91,12.39,32205,0
+RXST.US,D,20220426,000000,12.25,12.45,11.945,12.06,39090,0
+RXST.US,D,20220427,000000,12.19,12.29,11.6064,11.69,29180,0
+RXST.US,D,20220428,000000,11.95,12.25,11.24,12,38513,0
+RXST.US,D,20220429,000000,12,12.5,12,12.27,77548,0
+RXST.US,D,20220502,000000,12.5,12.5,11.69,12.05,89490,0
+RXST.US,D,20220503,000000,12.03,12.03,11.66,12.02,29510,0
+RXST.US,D,20220504,000000,12.14,12.39,11.52,11.86,99692,0
+RXST.US,D,20220505,000000,11.57,11.69,10.52,10.61,124435,0
+RXST.US,D,20220506,000000,11.13,12.38,11,11.35,232403,0
+RXST.US,D,20220509,000000,11.29,11.29,10.19,10.74,76078,0
+RXST.US,D,20220510,000000,10.8,11.75,10.8,11.5,50045,0
+RXST.US,D,20220511,000000,11.65,11.71,10.98,11.15,56461,0
+RXST.US,D,20220512,000000,11.13,11.705,10.88,11.58,31841,0
+RXST.US,D,20220513,000000,11.84,12.54,11.525,12.39,48045,0
+RXST.US,D,20220516,000000,12.19,12.725,12.19,12.47,28791,0
+RXST.US,D,20220517,000000,12.78,13.79,12.76,13.41,85042,0
+RXST.US,D,20220518,000000,13.02,13.29,12.25,12.42,77240,0
+RXST.US,D,20220519,000000,12.98,12.98,12.14,12.24,58735,0
+RXST.US,D,20220520,000000,12.54,13.65,12.38,13.62,58773,0
+RXST.US,D,20220523,000000,13.72,14.01,13.49,13.58,131354,0
+RXST.US,D,20220524,000000,13.48,13.77,12.33,12.57,119278,0
+RXST.US,D,20220525,000000,12.61,14.21,12.61,13.98,117718,0
+RXST.US,D,20220526,000000,13.99,14,13.04,13.57,82577,0
+RXST.US,D,20220527,000000,13.74,14.005,13.735,14,87134,0
+RXST.US,D,20220531,000000,13.87,14,13.3,13.66,52689,0
+RXST.US,D,20220601,000000,13.68,14,12.95,13.88,92674,0
+RXST.US,D,20220602,000000,13.91,14.01,13.76,14.01,109912,0
+RXST.US,D,20220603,000000,14,16,13.7401,16,374684,0
+RXST.US,D,20220606,000000,16,16,15.36,15.8,108921,0
+RXST.US,D,20220607,000000,15.45,16.82,15.45,16.4,318138,0
+RXST.US,D,20220608,000000,16.36,16.99,15.75,16.66,114974,0
+RXST.US,D,20220609,000000,16.45,16.69,14.77,15.76,150637,0
+RXST.US,D,20220610,000000,15.33,15.45,14.59,14.6,36300,0
+RXST.US,D,20220613,000000,14.44,14.44,13.03,13.86,83109,0
+RXST.US,D,20220614,000000,13.86,14.6299,13.5,14.27,62201,0
+RXST.US,D,20220615,000000,14.34,15.38,14.34,14.95,72196,0
+RXST.US,D,20220616,000000,14.53,15.29,14.27,14.7,237376,0
+RXST.US,D,20220617,000000,14.74,15.51,14.14,14.3,150603,0
+RXST.US,D,20220621,000000,14.49,15.115,11.82,11.96,190749,0
+RXST.US,D,20220622,000000,11.96,13.3,11.96,12.94,72278,0
+RXST.US,D,20220623,000000,12.9,13.51,12.84,13.16,65413,0
+RXST.US,D,20220624,000000,13.27,14.02,13,13.95,562206,0
+RXST.US,D,20220627,000000,13.9,14.52,13.25,13.77,75160,0
+RXST.US,D,20220628,000000,13.68,14.53,13.55,14.12,72408,0
+RXST.US,D,20220629,000000,14.19,14.75,13.75,14,25301,0
+RXST.US,D,20220630,000000,13.71,14.08,13.6,14.08,47877,0
+RXST.US,D,20220701,000000,14.08,15.29,14.04,15.18,89738,0
+RXST.US,D,20220705,000000,14.77,15.03,13.57,14.09,131597,0
+RXST.US,D,20220706,000000,14.21,15.12,14.21,14.87,43622,0
+RXST.US,D,20220707,000000,14.95,15.36,14.205,14.39,65893,0
+RXST.US,D,20220708,000000,14.32,15.38,14.32,15.3,37416,0
+RXST.US,D,20220711,000000,15.25,15.27,14.7,14.74,37600,0
+RXST.US,D,20220712,000000,14.62,14.87,13.875,13.98,60479,0
+RXST.US,D,20220713,000000,13.91,14.44,13.85,14.25,16922,0
+RXST.US,D,20220714,000000,14.04,15.03,14,14.15,74736,0
+RXST.US,D,20220715,000000,14.56,14.95,14.1894,14.33,55211,0
+RXST.US,D,20220718,000000,14.49,14.49,13.11,13.26,38191,0
+RXST.US,D,20220719,000000,13.63,14.455,13.34,14.27,37749,0
+RXST.US,D,20220720,000000,14.17,14.61,13.76,14.05,40942,0
+RXST.US,D,20220721,000000,13.89,14.68,13.87,14.62,34874,0
+RXST.US,D,20220722,000000,14.81,14.8984,14.24,14.6,29713,0
+RXST.US,D,20220725,000000,14.59,14.99,14.43,14.83,35592,0
+RXST.US,D,20220726,000000,14.91,15.7,14.82,14.99,77192,0
+RXST.US,D,20220727,000000,15.12,15.308,14.615,15,73060,0
+RXST.US,D,20220728,000000,15.21,15.37,14.56,14.71,48598,0
+RXST.US,D,20220729,000000,15,15.9299,14.77,14.96,44633,0
+RXST.US,D,20220801,000000,14.86,15.175,14.21,14.8,47126,0
+RXST.US,D,20220802,000000,14.84,15.19,14.58,14.69,57382,0
+RXST.US,D,20220803,000000,14.97,15.47,14.84,14.95,40685,0
+RXST.US,D,20220804,000000,14.95,15.36,14.85,15.07,44740,0
+RXST.US,D,20220805,000000,14.76,16,14.65,15.7,51771,0
+RXST.US,D,20220808,000000,15.96,16,15.46,15.65,56563,0
+RXST.US,D,20220809,000000,16,16.01,14.74,15.24,143568,0
+RXST.US,D,20220810,000000,15.45,15.94,15.24,15.85,231203,0
+RXST.US,D,20220811,000000,15.8,15.99,15.4783,15.52,96680,0
+RXST.US,D,20220812,000000,15.72,15.97,14.07,14.4,174206,0
+RXST.US,D,20220815,000000,14.61,14.78,13.17,13.62,224311,0
+RXST.US,D,20220816,000000,13.9,14.2198,13.25,13.5,184949,0
+RXST.US,D,20220817,000000,13.43,13.78,12.995,13.74,114303,0
+RXST.US,D,20220818,000000,13.58,14.51,13.56,14.44,65330,0
+RXST.US,D,20220819,000000,14.08,14.43,13.5,13.61,37012,0
+RXST.US,D,20220822,000000,13.47,14.185,13.3401,13.5,48174,0
+RXST.US,D,20220823,000000,13.43,13.56,13.03,13.39,32723,0
+RXST.US,D,20220824,000000,13.22,13.38,12.72,13.18,98993,0
+RXST.US,D,20220825,000000,13.15,13.89,13.15,13.59,100569,0
+RXST.US,D,20220826,000000,13.87,14.0799,12.89,13.03,65795,0
+RXST.US,D,20220829,000000,12.95,13.04,12.5,12.55,23029,0
+RXST.US,D,20220830,000000,12.51,12.63,12.12,12.37,43279,0
+RXST.US,D,20220831,000000,12.46,12.805,12.44,12.51,38451,0
+RXST.US,D,20220901,000000,12.44,12.86,12.3,12.79,40845,0
+RXST.US,D,20220902,000000,12.9,13.08,12.68,12.76,14659,0
+RXST.US,D,20220906,000000,12.89,13.7,12.7706,13.06,46387,0
+RXST.US,D,20220907,000000,12.9,13.65,12.9,13.61,53764,0
+RXST.US,D,20220908,000000,13.43,14.4,13.43,14.37,87363,0
+RXST.US,D,20220909,000000,14.17,14.885,13.92,14.13,82578,0
+RXST.US,D,20220912,000000,14.02,14.475,13.53,14.1,39927,0
+RXST.US,D,20220913,000000,13.68,13.68,12.94,12.99,71981,0
+RXST.US,D,20220914,000000,13.08,13.23,12.7,13.02,38358,0
+RXST.US,D,20220915,000000,13.02,13.275,12.5,12.8,65355,0
+RXST.US,D,20220916,000000,12.71,13.12,12.12,12.97,345669,0
+RXST.US,D,20220919,000000,12.88,13.07,12.44,12.46,230251,0
+RXST.US,D,20220920,000000,12.42,12.42,12.01,12.12,44701,0
+RXST.US,D,20220921,000000,12.14,12.916,11.42,11.75,53502,0
+RXST.US,D,20220922,000000,11.56,12.04,11.36,11.73,56731,0
+RXST.US,D,20220923,000000,11.41,11.61,10.75,11.38,69241,0
+RXST.US,D,20220926,000000,11.2,11.88,10.63,11.19,60230,0
+RXST.US,D,20220927,000000,11.3,11.6655,10.62,11.22,52234,0
+RXST.US,D,20220928,000000,11.39,11.83,11.01,11.5,50552,0
+RXST.US,D,20220929,000000,11.37,11.64,10.79,11.52,121577,0
+RXST.US,D,20220930,000000,11.85,12.28,11.36,12,79566,0
+RXST.US,D,20221003,000000,11.83,12.73,11.83,12.04,80183,0
+RXST.US,D,20221004,000000,12.25,12.4372,11.77,12.24,68857,0
+RXST.US,D,20221005,000000,12.13,12.23,11.65,11.74,36827,0
+RXST.US,D,20221006,000000,11.68,11.835,11.27,11.64,54889,0
+RXST.US,D,20221007,000000,11.55,11.55,10.95,10.99,66761,0
+RXST.US,D,20221010,000000,11.14,11.14,9.86,9.93,84578,0
+RXST.US,D,20221011,000000,10,10.67,9.945,10,59939,0
+RXST.US,D,20221012,000000,10.08,10.21,9.785,10.07,32967,0
+RXST.US,D,20221013,000000,9.78,10.58,9.78,10.5,51595,0
+RXST.US,D,20221014,000000,10.63,10.9167,10.08,10.24,53944,0
+RXST.US,D,20221017,000000,10.41,10.62,10.385,10.59,33557,0
+RXST.US,D,20221018,000000,10.81,11.05,10.515,11.05,143966,0
+RXST.US,D,20221019,000000,10.97,11.13,10.94,11.08,34056,0
+RXST.US,D,20221020,000000,11.14,11.52,11.05,11.12,24922,0
+RXST.US,D,20221021,000000,11.19,11.46,10.96,11,117240,0
+RXST.US,D,20221024,000000,11.1,11.1,10.64,10.75,46783,0
+RXST.US,D,20221025,000000,10.92,11.39,10.7,11.32,45677,0
+RXST.US,D,20221026,000000,11.36,11.9,11.36,11.63,23453,0
+RXST.US,D,20221027,000000,11.72,12.5,10.9295,12.1,77514,0
+RXST.US,D,20221028,000000,12.16,13.11,11.5,12.99,88556,0
+RXST.US,D,20221031,000000,12.92,13,12.335,12.44,33875,0
+RXST.US,D,20221101,000000,12.6,12.64,12.19,12.48,39189,0
+RXST.US,D,20221102,000000,12.47,12.615,11.73,11.79,51298,0
+RXST.US,D,20221103,000000,11.78,11.82,10.76,11.52,67397,0
+RXST.US,D,20221104,000000,11.76,11.77,11.265,11.7,25433,0
+RXST.US,D,20221107,000000,11.67,12.88,11.67,12.62,44609,0
+RXST.US,D,20221108,000000,13.24,14.5,12.92,13.47,96914,0
+RXST.US,D,20221109,000000,13.27,14.01,12.5201,12.97,104635,0
+RXST.US,D,20221110,000000,13.64,14.22,13.37,13.55,78358,0
+RXST.US,D,20221111,000000,13.44,14.27,13.22,13.41,66605,0
+RXST.US,D,20221114,000000,13.35,14.19,12.96,13.88,102387,0
+RXST.US,D,20221115,000000,13.75,14.24,13.27,13.57,88194,0
+RXST.US,D,20221116,000000,13.4,14.255,13.4,13.95,73840,0
+RXST.US,D,20221117,000000,13.6,13.93,13.25,13.48,38441,0
+RXST.US,D,20221118,000000,13.81,13.81,12.98,13.21,59826,0
+RXST.US,D,20221121,000000,13.05,13.715,12.62,12.77,49100,0
+RXST.US,D,20221122,000000,12.8,12.8,12.01,12.46,43548,0
+RXST.US,D,20221123,000000,12.31,12.7,12.31,12.57,27300,0
+RXST.US,D,20221125,000000,12.33,12.4,11.96,11.96,13587,0
+RXST.US,D,20221128,000000,11.95,12.28,11.52,12.05,78229,0
+RXST.US,D,20221129,000000,11.99,12.28,11.545,12.02,31264,0
+RXST.US,D,20221130,000000,12.11,12.86,11.94,12.77,49360,0
+RXST.US,D,20221201,000000,12.9,13.88,12.87,13.78,80325,0
+RXST.US,D,20221202,000000,13.55,14.32,13.55,14.2,62671,0
+RXST.US,D,20221205,000000,14,14.11,13.58,13.83,75219,0
+RXST.US,D,20221206,000000,13.78,13.95,12.52,12.77,61202,0
+RXST.US,D,20221207,000000,12.77,14,12.77,13.82,44413,0
+RXST.US,D,20221208,000000,13.9,14.36,12.7067,13.92,37423,0
+RXST.US,D,20221209,000000,13.89,14.25,13.08,13.36,35311,0
+RXST.US,D,20221212,000000,12.57,13.29,11.815,12.83,168861,0
+RXST.US,D,20221213,000000,13.26,13.26,12.51,12.69,34273,0
+RXST.US,D,20221214,000000,12.64,12.83,12.2897,12.3,33663,0
+RXST.US,D,20221215,000000,12.29,12.342,11.7193,12.05,39594,0
+RXST.US,D,20221216,000000,11.83,12.165,11.1077,11.33,138326,0
+RXST.US,D,20221219,000000,11.33,11.33,10.29,10.59,94602,0
+RXST.US,D,20221220,000000,10.58,11.37,10.58,11.17,66571,0
+RXST.US,D,20221221,000000,11.36,12.22,11.325,11.81,61147,0
+RXST.US,D,20221222,000000,11.59,12.55,11.59,12.44,65395,0
+RXST.US,D,20221223,000000,12.49,12.53,11.17,11.88,80489,0
+RXST.US,D,20221227,000000,11.7,11.88,11.22,11.31,22334,0
+RXST.US,D,20221228,000000,11.31,12.105,11.31,11.74,46101,0
+RXST.US,D,20221229,000000,11.92,12.57,11.85,12.15,37495,0
+RXST.US,D,20221230,000000,11.98,12.76,11.98,12.67,64149,0
+RXST.US,D,20230103,000000,12.82,13.37,12.66,12.78,139667,0
+RXST.US,D,20230104,000000,12.49,13.1,12.175,12.89,157449,0
+RXST.US,D,20230105,000000,12.98,13.055,12.76,12.85,99906,0
+RXST.US,D,20230106,000000,12.835,13.4,12.53,12.91,145462,0
+RXST.US,D,20230109,000000,12.92,14.5,12.9134,13.55,124446,0
+RXST.US,D,20230110,000000,13.62,14.28,13.2,13.37,61605,0
+RXST.US,D,20230111,000000,13.24,13.99,13.08,13.81,108858,0
+RXST.US,D,20230112,000000,13.92,13.92,12.88,13.25,62286,0
+RXST.US,D,20230113,000000,13.11,13.62,12.94,13.08,88620,0
+RXST.US,D,20230117,000000,12.92,13.1025,12.84,13.01,85761,0
+RXST.US,D,20230118,000000,13.02,13.22,12.4101,12.58,119707,0
+RXST.US,D,20230119,000000,12.43,13.06,12.06,12.84,37345,0
+RXST.US,D,20230120,000000,12.98,13.09,12.76,13.05,31363,0
+RXST.US,D,20230123,000000,12.96,13.25,12.78,13.02,124526,0
+RXST.US,D,20230124,000000,13.01,13.18,12.785,12.88,18420,0
+RXST.US,D,20230125,000000,12.75,13.14,12.18,12.9,36041,0
+RXST.US,D,20230126,000000,12.94,13.5899,12.73,13.19,111240,0
+RXST.US,D,20230127,000000,13.2,14.5,13.2,14.25,108844,0
+RXST.US,D,20230130,000000,13.99,14.49,13.73,13.81,37149,0
+RXST.US,D,20230131,000000,13.96,14.21,13.76,14,46509,0
+RXST.US,D,20230201,000000,14.11,14.25,13.28,13.91,63462,0
+RXST.US,D,20230202,000000,13.9,14.39,13.8137,13.99,33047,0
+RXST.US,D,20230203,000000,13.77,14.07,13.585,13.91,48042,0
+RXST.US,D,20230206,000000,13.74,13.9774,13.62,13.7,25358,0
+RXST.US,D,20230207,000000,13.62,13.915,13.5,13.77,27385,0
+RXST.US,D,20230208,000000,12.42,13.07,12.21,12.71,805096,0
+RXST.US,D,20230209,000000,12.71,13.0699,12.24,12.58,110192,0
+RXST.US,D,20230210,000000,12.5,12.94,12.415,12.82,97503,0
+RXST.US,D,20230213,000000,12.79,13.45,12.7703,13.37,118544,0
+RXST.US,D,20230214,000000,13.76,14.43,13.45,13.97,159508,0
+RXST.US,D,20230215,000000,13.93,14.3,13.725,13.84,110826,0
+RXST.US,D,20230216,000000,13.75,13.83,13.08,13.21,57136,0
+RXST.US,D,20230217,000000,13.34,14.01,13.21,13.9,67084,0
+RXST.US,D,20230221,000000,13.46,14.12,13.46,13.76,129718,0
+RXST.US,D,20230222,000000,13.78,13.85,13.45,13.68,105247,0
+RXST.US,D,20230223,000000,13.8,14.17,13.41,13.95,146312,0
+RXST.US,D,20230224,000000,13.64,14.06,13.56,13.65,65233,0
+RXST.US,D,20230227,000000,13.85,13.94,13.41,13.74,46398,0
+RXST.US,D,20230228,000000,13.75,14.01,13.6,13.72,74083,0
+RXST.US,D,20230301,000000,13.71,13.78,13,13.13,119649,0
+RXST.US,D,20230302,000000,13.06,13.73,13.01,13.36,90602,0
+RXST.US,D,20230303,000000,13.5,14,13.23,13.89,153333,0
+RXST.US,D,20230306,000000,13.96,15.69,13.75,15.69,292910,0
+RXST.US,D,20230307,000000,15.6,16,15.09,15.24,428607,0
+RXST.US,D,20230308,000000,15.08,15.49,14.81,14.98,279188,0
+RXST.US,D,20230309,000000,14.9,15.675,14.65,14.95,161838,0
+RXST.US,D,20230310,000000,14.88,15.13,14.1401,14.52,132994,0
+RXST.US,D,20230313,000000,14.38,15.12,14.25,14.73,119206,0
+RXST.US,D,20230314,000000,15.05,15.32,14.43,15.18,167733,0
+RXST.US,D,20230315,000000,14.9,15.05,14.64,14.95,105320,0
+RXST.US,D,20230316,000000,14.8,15.3,14.78,15.19,206973,0
+RXST.US,D,20230317,000000,15.14,15.37,14.91,15.25,831503,0
+RXST.US,D,20230320,000000,15.2,15.52,15.15,15.48,116441,0
+RXST.US,D,20230321,000000,15.73,15.8323,15.57,15.75,166647,0
+RXST.US,D,20230322,000000,15.76,16.47,15.485,15.87,242001,0
+RXST.US,D,20230323,000000,15.9,16.5,15.835,16.05,185219,0
+RXST.US,D,20230324,000000,15.95,16.69,15.8793,16.67,325540,0
+RXST.US,D,20230327,000000,16.75,17.024,16.335,16.4,167083,0
+RXST.US,D,20230328,000000,16.22,16.88,16.21,16.33,109588,0
+RXST.US,D,20230329,000000,16.41,16.9789,16.3288,16.53,106238,0
+RXST.US,D,20230330,000000,16.63,16.655,16.37,16.45,98398,0
+RXST.US,D,20230331,000000,16.6,16.82,16.46,16.68,363541,0
+RXST.US,D,20230403,000000,16.73,17.3581,16.665,17.22,182724,0
+RXST.US,D,20230404,000000,17.4,17.73,16.89,16.95,271079,0
+RXST.US,D,20230405,000000,16.94,17.41,16.28,16.37,164280,0
+RXST.US,D,20230406,000000,16.39,16.99,16.15,16.88,145737,0
+RXST.US,D,20230410,000000,16.88,17.085,16.73,16.93,129475,0
+RXST.US,D,20230411,000000,16.94,17.4,16.94,17.24,99872,0
+RXST.US,D,20230412,000000,17.44,17.65,17.18,17.28,88988,0
+RXST.US,D,20230413,000000,17.59,18.6,17.565,17.87,221107,0
+RXST.US,D,20230414,000000,18.08,18.08,17.48,17.59,99060,0
+RXST.US,D,20230417,000000,17.64,18.08,17.47,17.84,232259,0
+RXST.US,D,20230418,000000,17.92,17.9615,17.35,17.39,67319,0
+RXST.US,D,20230419,000000,17.41,17.665,17.29,17.4,88723,0
+RXST.US,D,20230420,000000,17.4,17.6,17.35,17.42,338890,0
+RXST.US,D,20230421,000000,17.35,17.99,17,17.75,454536,0
+RXST.US,D,20230424,000000,17.8,17.9,17.47,17.57,93228,0
+RXST.US,D,20230425,000000,17.43,17.53,17.23,17.37,178845,0
+RXST.US,D,20230426,000000,17.32,17.505,17.09,17.42,108707,0
+RXST.US,D,20230427,000000,17.55,18.4899,17.46,18.26,876425,0
+RXST.US,D,20230428,000000,18.2,18.8,17.86,17.9,601661,0
+RXST.US,D,20230501,000000,17.8,18.8,17.5935,18.8,362497,0
+RXST.US,D,20230502,000000,18.7,19,18.39,18.54,331447,0
+RXST.US,D,20230503,000000,18.55,18.99,18.41,18.85,260727,0
+RXST.US,D,20230504,000000,18.79,18.9462,18.09,18.12,142269,0
+RXST.US,D,20230505,000000,18.27,18.425,18.21,18.35,105591,0
+RXST.US,D,20230508,000000,18.38,19.49,18.35,19.41,408482,0
+RXST.US,D,20230509,000000,19.44,19.79,18.72,19.25,579289,0
+RXST.US,D,20230510,000000,20,23.79,19.9,21.15,1070672,0
+RXST.US,D,20230511,000000,21.16,22.06,20.37,21.97,284798,0
+RXST.US,D,20230512,000000,22.18,23.0599,21.92,22.96,382310,0
+RXST.US,D,20230515,000000,23.1,23.33,22.349,22.64,373351,0
+RXST.US,D,20230516,000000,22.47,23.61,21.65,23.51,467377,0
+RXST.US,D,20230517,000000,23.74,24.63,23.275,23.96,437637,0
+RXST.US,D,20230518,000000,23.6,24.8,23.02,24.52,597946,0
+RXST.US,D,20230519,000000,24.84,25.69,24.7178,25.56,383555,0
+RXST.US,D,20230522,000000,25.91,26.77,25.745,26.08,307805,0
+RXST.US,D,20230523,000000,26.1,27.53,25.388,26.07,497499,0
+RXST.US,D,20230524,000000,25.78,25.95,25.24,25.84,181960,0
+RXST.US,D,20230525,000000,25.91,26.14,25.4,25.56,242138,0
+RXST.US,D,20230526,000000,25.51,26.395,25.51,26.225,379024,0
+RXST.US,D,20230530,000000,26.64,26.71,25.16,25.16,657592,0
+RXST.US,D,20230531,000000,25,25.295,23.83,24.37,1003729,0
+RXST.US,D,20230601,000000,24.3,26.71,24.3,26.17,557010,0
+RXST.US,D,20230602,000000,26.48,26.6603,25.605,26.03,233160,0
+RXST.US,D,20230605,000000,26.4,26.4,25.74,26.21,456794,0
+RXST.US,D,20230606,000000,26.08,26.41,25.78,26.22,582365,0
+RXST.US,D,20230607,000000,26.27,27.44,25.65,25.68,615699,0
+RXST.US,D,20230608,000000,25.52,26.53,25.33,26,687140,0
+RXST.US,D,20230609,000000,26,26.76,25.82,25.92,471355,0
+RXST.US,D,20230612,000000,25.85,26.17,25.62,26,1111875,0
+RXST.US,D,20230613,000000,25.9,26.5883,25.6547,26.19,847980,0
+RXST.US,D,20230614,000000,25.97,26.25,25,26.21,414024,0
+RXST.US,D,20230615,000000,26.16,26.48,25.67,25.69,357224,0
+RXST.US,D,20230616,000000,26.13,26.2,25.21,25.59,329128,0
+RXST.US,D,20230620,000000,25.62,26.42,25.01,25.96,421771,0
+RXST.US,D,20230621,000000,26.08,26.66,25.82,26.11,465585,0
+RXST.US,D,20230622,000000,26.07,27.315,25.33,26.75,623283,0
+RXST.US,D,20230623,000000,26.38,26.81,25.77,26.02,1065153,0
+RXST.US,D,20230626,000000,26.005,26.065,25.24,25.47,368895,0
+RXST.US,D,20230627,000000,25.5,25.72,25.16,25.32,395736,0
+RXST.US,D,20230628,000000,25.15,26.37,24.52,26.36,321613,0
+RXST.US,D,20230629,000000,26.55,29.56,26.55,28.9,775000,0
+RXST.US,D,20230630,000000,29,29.32,28.42,28.8,524816,0
+RXST.US,D,20230703,000000,28.64,28.695,27.53,28.32,137028,0
+RXST.US,D,20230705,000000,28.32,28.4357,27.315,27.92,158569,0
+RXST.US,D,20230706,000000,27.84,28.27,27.34,28.24,245375,0
+RXST.US,D,20230707,000000,28.75,31.88,28.75,31.22,857849,0
+RXST.US,D,20230710,000000,31.3,31.69,30.37,31.68,378193,0
+RXST.US,D,20230711,000000,31.87,31.8826,29.77,30.77,527930,0
+RXST.US,D,20230712,000000,31.85,31.85,30.56,30.74,274514,0
+RXST.US,D,20230713,000000,30.97,31.44,30.32,30.96,180285,0
+RXST.US,D,20230714,000000,31.12,32.68,31.0282,32.45,338864,0
+RXST.US,D,20230717,000000,32.88,33.578,31.81,32.77,525367,0
+RXST.US,D,20230718,000000,32.88,32.88,32.14,32.64,315904,0
+RXST.US,D,20230719,000000,32.63,32.8,31.42,32.6,353662,0
+RXST.US,D,20230720,000000,32.05,32.35,30.32,30.35,328794,0
+RXST.US,D,20230721,000000,30.41,31.68,30.32,31.06,300520,0
+RXST.US,D,20230724,000000,30.75,31.24,30.34,30.65,212800,0
+RXST.US,D,20230725,000000,30.43,31.8,30.43,31.16,314317,0
+RXST.US,D,20230726,000000,30.89,31.92,30.89,31.84,226002,0
+RXST.US,D,20230727,000000,31.84,33.05,31.8,32.36,337979,0
+RXST.US,D,20230728,000000,32.5,33.77,32.49,33.34,347091,0
+RXST.US,D,20230731,000000,33.52,33.75,32.505,33.37,315270,0
+RXST.US,D,20230801,000000,33.05,33.66,32.57,33.17,266040,0
+RXST.US,D,20230802,000000,32.78,33.18,32.4,32.75,804723,0
+RXST.US,D,20230803,000000,32.52,33.28,31.62,31.85,605632,0
+RXST.US,D,20230804,000000,31.77,32.58,30,30.07,1264601,0
+RXST.US,D,20230807,000000,30,30.255,28.67,28.84,885487,0
+RXST.US,D,20230808,000000,32,33.05,29.22,29.63,1007587,0
+RXST.US,D,20230809,000000,29.75,29.75,27.56,27.62,1014445,0
+RXST.US,D,20230810,000000,27.27,28.25,27,27.94,723362,0
+RXST.US,D,20230811,000000,27.75,28.53,27.28,28.17,518935,0
+RXST.US,D,20230814,000000,28.19,29.66,27.94,29.56,457912,0
+RXST.US,D,20230815,000000,29.64,31.61,29.565,30.54,353894,0
+RXST.US,D,20230816,000000,30.71,31.4,30.23,30.28,473920,0
+RXST.US,D,20230817,000000,30.25,30.4,29.541,29.57,436481,0
+RXST.US,D,20230818,000000,29.23,30.22,28.92,29.97,497401,0
+RXST.US,D,20230821,000000,29.96,30.115,29.245,29.4,307308,0
+RXST.US,D,20230822,000000,29.52,29.98,29.1,29.95,465370,0
+RXST.US,D,20230823,000000,30.05,30.99,30.05,30.45,439505,0
+RXST.US,D,20230824,000000,30.63,30.67,29.32,29.36,390210,0
+RXST.US,D,20230825,000000,29.4,29.879,29.04,29.5,425651,0
+RXST.US,D,20230828,000000,29.59,29.92,28.12,28.22,352752,0
+RXST.US,D,20230829,000000,28.19,28.94,27.705,28.67,338224,0
+RXST.US,D,20230830,000000,28.79,29.23,28.33,29.06,341575,0
+RXST.US,D,20230831,000000,29.06,29.34,28.53,29.01,656264,0
+RXST.US,D,20230901,000000,29.19,29.49,28.861,29.19,180439,0
+RXST.US,D,20230905,000000,29.07,29.07,28.24,28.49,430101,0
+RXST.US,D,20230906,000000,28.48,29.54,28.48,29.52,588392,0
+RXST.US,D,20230907,000000,29.49,30.51,29.37,29.72,662995,0
+RXST.US,D,20230908,000000,29.6,30.67,28.82,28.99,424415,0
+RXST.US,D,20230911,000000,29.14,30.47,29.14,30.16,419255,0
+RXST.US,D,20230912,000000,29.92,29.94,27.61,27.69,588880,0
+RXST.US,D,20230913,000000,27.53,29.91,27.26,29.59,680195,0
+RXST.US,D,20230914,000000,29.59,29.735,28.84,29.68,401663,0
+RXST.US,D,20230915,000000,30,30.0899,29.5,29.83,1088222,0
+RXST.US,D,20230918,000000,30.11,30.11,28.185,28.23,558019,0
+RXST.US,D,20230919,000000,28.23,28.84,28.14,28.37,324597,0
+RXST.US,D,20230920,000000,28.4,28.84,27.76,28.36,334112,0
+RXST.US,D,20230921,000000,28,28,26.51,27.41,387858,0
+RXST.US,D,20230922,000000,27.47,28.2545,27.14,27.19,287280,0
+RXST.US,D,20230925,000000,27.45,27.45,26.91,27.05,264031,0
+RXST.US,D,20230926,000000,26.9,27.99,26.9,27.25,429025,0
+RXST.US,D,20230927,000000,27.29,27.7793,26.97,27.57,188292,0
+RXST.US,D,20230928,000000,27.59,28.5,27.5,28.21,188657,0
+RXST.US,D,20230929,000000,28.51,28.98,27.65,27.89,254141,0
+RXST.US,D,20231002,000000,27.89,27.9,26.62,26.75,264382,0
+RXST.US,D,20231003,000000,26.24,26.755,25.93,25.99,245717,0
+RXST.US,D,20231004,000000,26.13,26.63,25.9,26.24,253899,0
+RXST.US,D,20231005,000000,26.31,26.5,26.07,26.22,442195,0
+RXST.US,D,20231006,000000,25.95,27.35,25.95,27.02,544380,0
+RXST.US,D,20231009,000000,26.76,27.19,26.27,26.68,162752,0
+RXST.US,D,20231010,000000,26.61,27.31,25.88,26.43,283470,0
+RXST.US,D,20231011,000000,26.39,26.41,24.65,25.29,255091,0
+RXST.US,D,20231012,000000,25.46,25.46,24.32,24.39,513478,0
+RXST.US,D,20231013,000000,24.16,24.5375,23.75,24.21,541166,0
+RXST.US,D,20231016,000000,24.4,25.55,24.195,25.47,401747,0
+RXST.US,D,20231017,000000,25.27,26.13,25.27,25.45,369854,0
+RXST.US,D,20231018,000000,25.43,25.66,25.115,25.17,177437,0
+RXST.US,D,20231019,000000,25.15,25.37,24.59,24.77,323072,0
+RXST.US,D,20231020,000000,24.87,24.97,24.305,24.64,312794,0
+RXST.US,D,20231023,000000,24.54,24.96,23.52,24,339418,0
+RXST.US,D,20231024,000000,24.22,25.26,24.19,24.43,335647,0
+RXST.US,D,20231025,000000,24.25,24.58,22.25,22.28,639217,0
+RXST.US,D,20231026,000000,22.13,22.2,20.88,21.07,896309,0
+RXST.US,D,20231027,000000,20.95,21.86,20.83,21.29,356927,0
+RXST.US,D,20231030,000000,21.3,21.47,20.66,20.91,667746,0
+RXST.US,D,20231031,000000,21.14,22.385,21.14,22.14,560125,0
+RXST.US,D,20231101,000000,22.18,22.79,21.66,22.3,501247,0
+RXST.US,D,20231102,000000,22.76,23.34,22.6,22.95,479785,0
+RXST.US,D,20231103,000000,23.17,25.16,23.17,24.17,760972,0
+RXST.US,D,20231106,000000,24.12,24.595,23.625,24.09,1157379,0
+RXST.US,D,20231107,000000,24.27,25.17,24.14,25.04,636764,0
+RXST.US,D,20231108,000000,25.13,25.21,24.49,24.84,494117,0
+RXST.US,D,20231109,000000,24.91,25.24,23.76,23.8,917100,0
+RXST.US,D,20231110,000000,23.52,26.665,22.91,25.28,1110716,0
+RXST.US,D,20231113,000000,25.28,26.3,25.14,25.88,606700,0
+RXST.US,D,20231114,000000,26.21,27.75,26.2,27.2,621489,0
+RXST.US,D,20231115,000000,26.95,27.71,26.85,27.47,1078409,0
+RXST.US,D,20231116,000000,27.37,28.6,27.37,28.13,564109,0
+RXST.US,D,20231117,000000,28.42,28.69,27.15,27.53,570326,0
+RXST.US,D,20231120,000000,27.51,28.43,27.065,28.23,312453,0
+RXST.US,D,20231121,000000,28.18,28.35,27.51,27.7,487768,0
+RXST.US,D,20231122,000000,28.2,28.895,28.12,28.53,235447,0
+RXST.US,D,20231124,000000,28.54,29.44,28.54,29.37,145841,0
+RXST.US,D,20231127,000000,29.38,30.2,29.17,30.14,573209,0
+RXST.US,D,20231128,000000,30.15,30.515,29.33,29.6,740462,0
+RXST.US,D,20231129,000000,29.97,30.41,29.395,29.78,1118765,0
+RXST.US,D,20231130,000000,29.9,30.55,29.484,30.16,707995,0
+RXST.US,D,20231201,000000,30.11,30.55,28.88,29.46,559529,0
+RXST.US,D,20231204,000000,29.97,31.49,29.97,31.48,756681,0
+RXST.US,D,20231205,000000,31.93,33.06,31.34,32.99,810403,0
+RXST.US,D,20231206,000000,33.18,33.98,32.875,33.56,636744,0
+RXST.US,D,20231207,000000,33.54,34.2,33.09,34.16,433600,0
+RXST.US,D,20231208,000000,34.04,35.04,33.74,34.97,542676,0
+RXST.US,D,20231211,000000,34.97,35.245,33.95,35.04,499750,0
+RXST.US,D,20231212,000000,35.4,37.59,35.02,37.53,593087,0
+RXST.US,D,20231213,000000,38.47,40.245,37.89,39.78,860441,0
+RXST.US,D,20231214,000000,40.01,40.595,38.8,40,972689,0
+RXST.US,D,20231215,000000,39.52,40.075,38.95,39.71,1245380,0
+RXST.US,D,20231218,000000,39.45,39.49,38.395,39.02,389922,0
+RXST.US,D,20231219,000000,39.37,39.79,38.66,39.03,511691,0
+RXST.US,D,20231220,000000,39,39.085,37.94,38.15,306663,0
+RXST.US,D,20231221,000000,38.71,39.14,38.315,38.8,458331,0
+RXST.US,D,20231222,000000,39.46,40.65,39.075,39.64,571603,0
+RXST.US,D,20231226,000000,39.77,39.91,39.425,39.5,276633,0
+RXST.US,D,20231227,000000,39.53,41.3399,39.38,40.9,533253,0
+RXST.US,D,20231228,000000,40.96,41.43,40.23,40.78,567905,0
+RXST.US,D,20231229,000000,40.75,41.0799,39.865,40.32,504463,0
+RXST.US,D,20240102,000000,39.43,40.075,35.98,36.65,718636,0
+RXST.US,D,20240103,000000,35.77,36.27,34.92,35.51,492699,0
+RXST.US,D,20240104,000000,35.75,36.46,35.33,35.59,436592,0
+RXST.US,D,20240105,000000,35.96,36.995,35.5,36.89,500744,0
+RXST.US,D,20240108,000000,41.25,45.425,41,45.3,1485553,0
+RXST.US,D,20240109,000000,45.42,47.19,45.35,46.06,772474,0
+RXST.US,D,20240110,000000,46.06,47.24,45.58,46.65,417051,0
+RXST.US,D,20240111,000000,46.61,47.875,45.57,47.02,590885,0
+RXST.US,D,20240112,000000,47.25,47.81,45.97,46.37,371404,0
+RXST.US,D,20240116,000000,45.68,46.555,44.9,45.33,664888,0
+RXST.US,D,20240117,000000,44.55,45.66,43.55,45.55,383704,0
+RXST.US,D,20240118,000000,45.81,46.4,44.95,46.36,371429,0
+RXST.US,D,20240119,000000,46.44,46.53,45.25,45.81,320331,0
+RXST.US,D,20240122,000000,46.55,48.77,46.41,47.4,636418,0
+RXST.US,D,20240123,000000,47.29,47.715,46.11,47.1,233986,0
+RXST.US,D,20240124,000000,47.78,47.91,46.44,46.44,418979,0
+RXST.US,D,20240125,000000,48,48.01,46.59,47.24,469554,0
+RXST.US,D,20240126,000000,47.5,47.58,46.74,47.1,255400,0
+RXST.US,D,20240129,000000,47.02,48,46,48,332373,0
+RXST.US,D,20240130,000000,47.94,48,46.25,46.46,231803,0
+RXST.US,D,20240131,000000,46.49,47.42,45.48,45.51,297756,0
+RXST.US,D,20240201,000000,46.83,50.2,46.32,49.8,753999,0
+RXST.US,D,20240202,000000,48.46,49.03,45.6,47.24,584417,0
+RXST.US,D,20240205,000000,47.3,48.1499,46.54,46.7,315891,0
+RXST.US,D,20240206,000000,46.55,47.865,46.09,47.49,281403,0
+RXST.US,D,20240207,000000,47.72,47.72,46.6001,47.56,210879,0
+RXST.US,D,20240208,000000,47.43,49.09,47.09,48.94,272491,0
+RXST.US,D,20240209,000000,49.38,51.15,49.03,49.77,548525,0
+RXST.US,D,20240212,000000,50.02,50.88,49.21,50.83,269596,0
+RXST.US,D,20240213,000000,48.16,51,47.62,50.6,460110,0
+RXST.US,D,20240214,000000,51.2,52.76,51.0401,52.09,428786,0
+RXST.US,D,20240215,000000,52.69,54.2,52.37,53.55,439910,0
+RXST.US,D,20240216,000000,55,56.848,54.49,54.95,423985,0
+RXST.US,D,20240220,000000,55.91,56.09,53.44,55.83,756920,0
+RXST.US,D,20240221,000000,55.13,55.465,53.52,54.97,569094,0
+RXST.US,D,20240222,000000,55.62,57.29,54.915,55.56,486926,0
+RXST.US,D,20240223,000000,55.5,56.29,54.65,54.69,436362,0
+RXST.US,D,20240226,000000,54.57,56.6,54.19,56.41,250558,0
+RXST.US,D,20240227,000000,56.66,58.037,56.275,57.92,313176,0
+RXST.US,D,20240228,000000,57.36,57.85,55.83,56.39,750153,0
+RXST.US,D,20240229,000000,57.73,57.8,53.75,54.57,958908,0
+RXST.US,D,20240301,000000,55,58.21,54.6,55.7,581552,0
+RXST.US,D,20240304,000000,56.37,57.2055,55.43,56.07,320160,0
+RXST.US,D,20240305,000000,56.75,57.4899,54.3,54.47,384573,0
+RXST.US,D,20240306,000000,55.39,55.39,52.6,53.72,595502,0
+RXST.US,D,20240307,000000,54.7,54.995,53.44,53.86,376591,0
+RXST.US,D,20240308,000000,54.61,54.905,51.8,52.55,398084,0
+RXST.US,D,20240311,000000,52.59,52.59,50.14,50.38,378937,0
+RXST.US,D,20240312,000000,50.34,51.999,49.7,50.68,312688,0
+RXST.US,D,20240313,000000,50.33,50.96,48.02,48.74,469255,0
+RXST.US,D,20240314,000000,49.11,49.11,45.71,46.2,515569,0
+RXST.US,D,20240315,000000,45.81,47.32,45.23,47.19,634804,0
+RXST.US,D,20240318,000000,47.12,48.42,46.45,46.76,461895,0
+RXST.US,D,20240319,000000,46.82,50.39,46.82,49,430935,0
+RXST.US,D,20240320,000000,48.9,49.05,47.26,48.71,225386,0
+RXST.US,D,20240321,000000,49.47,51.48,48.62,51.12,523053,0
+RXST.US,D,20240322,000000,51.39,51.545,48.51,48.56,244371,0
+RXST.US,D,20240325,000000,48.92,50.52,48.87,48.99,178453,0
+RXST.US,D,20240326,000000,49.77,49.77,48.115,49.14,371940,0
+RXST.US,D,20240327,000000,49.77,51.25,48.94,50.67,311210,0
+RXST.US,D,20240328,000000,50.84,52.08,50.31,51.58,459643,0
+RXST.US,D,20240401,000000,51.01,51.5,48.84,50.47,377099,0
+RXST.US,D,20240402,000000,49.08,50.79,48.51,50.42,494088,0
+RXST.US,D,20240403,000000,49.69,51.72,49.69,51.24,281331,0
+RXST.US,D,20240404,000000,52,53.6,51.55,52,384417,0
+RXST.US,D,20240405,000000,51.74,56.602,51.72,55.16,515144,0
+RXST.US,D,20240408,000000,56.38,56.9,53.6501,56.35,300487,0
+RXST.US,D,20240409,000000,56.68,56.68,54.72,55.11,361745,0
+RXST.US,D,20240410,000000,53.48,55.24,52.535,52.72,257613,0
+RXST.US,D,20240411,000000,53,55.4,52.77,55.31,206906,0
+RXST.US,D,20240412,000000,55.02,55.28,53.96,55.08,320456,0
+RXST.US,D,20240415,000000,55.14,57.22,52.31,53.26,474530,0
+RXST.US,D,20240416,000000,52.72,54.52,52.41,54.31,201072,0
+RXST.US,D,20240417,000000,54.5,54.605,52.275,52.83,175683,0
+RXST.US,D,20240418,000000,52.63,53.08,50.9501,51.75,397195,0
+RXST.US,D,20240419,000000,51.3,52.67,50.42,51.6,188304,0
+RXST.US,D,20240422,000000,51.97,52.9016,50.71,52.34,270112,0
+RXST.US,D,20240423,000000,52.91,55.28,52.77,54.92,343269,0
+RXST.US,D,20240424,000000,55.17,56.4,52.65,52.84,288150,0
+RXST.US,D,20240425,000000,51.84,52.165,50.42,51.89,364837,0
+RXST.US,D,20240426,000000,52.18,53.435,52.04,52.77,273467,0
+RXST.US,D,20240429,000000,53,54.12,52.66,53.26,423365,0
+RXST.US,D,20240430,000000,53,53.37,52.04,52.13,305657,0
+RXST.US,D,20240501,000000,52.46,57.8,52,56.7,675664,0
+RXST.US,D,20240502,000000,57.97,59.7,57.11,59.63,651363,0
+RXST.US,D,20240503,000000,60,61.85,59.5868,61.68,532855,0
+RXST.US,D,20240506,000000,62.78,64.92,62.31,62.84,588771,0
+RXST.US,D,20240507,000000,66.54,66.54,61.05,62.19,607967,0
+RXST.US,D,20240508,000000,62.5,62.965,59.61,60.66,413981,0
+RXST.US,D,20240509,000000,57.77,63.2799,57.11,61.42,1832237,0
+RXST.US,D,20240510,000000,61.47,62.82,58.175,59.31,511487,0
+RXST.US,D,20240513,000000,60,60.49,57.54,58.79,325453,0
+RXST.US,D,20240514,000000,59.05,60.39,58.8101,60.21,380898,0
+RXST.US,D,20240515,000000,61.24,64.485,61.22,64.29,543519,0
+RXST.US,D,20240516,000000,64.08,64.48,61.6,62.26,310495,0
+RXST.US,D,20240517,000000,62.34,62.36,59.5587,60.65,329785,0
+RXST.US,D,20240520,000000,60.65,62.72,60.49,62.64,299433,0
+RXST.US,D,20240521,000000,62.23,63.5105,61.9,62.36,314661,0
+RXST.US,D,20240522,000000,62.89,64.5,60.59,61.78,429920,0
+RXST.US,D,20240523,000000,61.91,62.1985,60.1,60.59,275625,0
+RXST.US,D,20240524,000000,60.85,62.88,60.27,61.15,309541,0
+RXST.US,D,20240528,000000,62.29,62.5,60.26,60.96,248727,0
+RXST.US,D,20240529,000000,59.92,61.03,59.35,60.36,283888,0
+RXST.US,D,20240530,000000,60.5,61.1,59.05,59.52,273323,0
+RXST.US,D,20240531,000000,59.54,60.2524,57.51,58.47,392195,0
+RXST.US,D,20240603,000000,58.72,59.31,56.33,56.55,502007,0
+RXST.US,D,20240604,000000,56.55,57.45,55.28,57.03,336431,0
+RXST.US,D,20240605,000000,57,59.47,56.42,58.59,375266,0
+RXST.US,D,20240606,000000,58.2,59.05,57.13,58.71,310746,0
+RXST.US,D,20240607,000000,57.66,58.7865,56.98,57.22,242097,0
+RXST.US,D,20240610,000000,56.76,59.77,56.4,58.95,482250,0
+RXST.US,D,20240611,000000,58.53,58.7734,57.13,57.52,481074,0
+RXST.US,D,20240612,000000,59,60.05,57.77,58.08,395417,0
+RXST.US,D,20240613,000000,58.08,59.405,57.4,59.34,340947,0
+RXST.US,D,20240614,000000,59.03,59.03,57.24,57.89,398278,0
+RXST.US,D,20240617,000000,57.91,58.94,55.4201,56.11,742964,0
+RXST.US,D,20240618,000000,55.76,57.64,55.11,57.07,305638,0
+RXST.US,D,20240620,000000,57.07,57.33,55.2473,55.96,252514,0
+RXST.US,D,20240621,000000,55.92,56.79,53.72,56.74,747909,0
+RXST.US,D,20240624,000000,56.81,57.14,55.22,55.77,517716,0
+RXST.US,D,20240625,000000,56.1,57.48,55.67,56.17,321640,0
+RXST.US,D,20240626,000000,55.76,57.19,55.35,57.13,466828,0
+RXST.US,D,20240627,000000,57.15,59.4,56.59,59.1,459268,0
+RXST.US,D,20240628,000000,59.69,60.81,58.6825,60.17,1396782,0
+RXST.US,D,20240701,000000,59.67,59.67,56.74,56.8,410793,0
+RXST.US,D,20240702,000000,56.5,57.4704,55.825,57.04,281919,0
+RXST.US,D,20240703,000000,56.91,57.59,54.83,56.99,180291,0
+RXST.US,D,20240705,000000,56.83,57.13,55.67,56.95,246766,0
+RXST.US,D,20240708,000000,57.32,57.48,56.55,56.95,325867,0
+RXST.US,D,20240709,000000,57.06,57.83,56.68,56.99,387173,0
+RXST.US,D,20240710,000000,55.89,55.89,45.63,51.11,1667218,0
+RXST.US,D,20240711,000000,52.4,52.4,49.3,49.78,1264152,0
+RXST.US,D,20240712,000000,50.39,51.3,45.5,47.72,1201998,0
+RXST.US,D,20240715,000000,48.95,49.185,47.45,48.64,672950,0
+RXST.US,D,20240716,000000,49.67,50.24,49.03,49.43,766049,0
+RXST.US,D,20240717,000000,48.89,49.94,46.27,47.22,704687,0
+RXST.US,D,20240718,000000,47.37,48.175,45.1,46.04,525700,0
+RXST.US,D,20240719,000000,46.57,48.18,46.08,46.77,617799,0
+RXST.US,D,20240722,000000,46.98,48.02,46.38,47.41,441596,0
+RXST.US,D,20240723,000000,47.15,49.21,46.5099,48.48,588677,0
+RXST.US,D,20240724,000000,48.15,48.87,47.6,47.835,578691,0
+RXST.US,D,20240725,000000,47.99,48.16,44.785,45.3,846773,0
+RXST.US,D,20240726,000000,46.39,46.39,43.64,44.5,695211,0
+RXST.US,D,20240729,000000,45.03,46.15,44,44.72,661084,0
+RXST.US,D,20240730,000000,44.78,45.57,44.22,45.01,623430,0
+RXST.US,D,20240731,000000,45.59,47.09,44.9356,45.77,524414,0
+RXST.US,D,20240801,000000,45.77,46.63,42.89,44.4,887214,0
+RXST.US,D,20240802,000000,41.67,42.895,41,41.77,1061772,0
+RXST.US,D,20240805,000000,38,41.68,37.55,40.78,1006642,0
+RXST.US,D,20240806,000000,50.41,50.6,46.33,47.85,1447594,0
+RXST.US,D,20240807,000000,47.55,49.06,46.05,46.24,994409,0
+RXST.US,D,20240808,000000,47.47,49.6,46.604,49.35,433667,0
+RXST.US,D,20240809,000000,49.56,50.93,48.85,50.73,638314,0
+RXST.US,D,20240812,000000,50.82,52.435,50.42,52.16,534406,0
+RXST.US,D,20240813,000000,52.7,52.7045,50.4,50.63,769832,0
+RXST.US,D,20240814,000000,50,51.28,49.46,51.1,378952,0
+RXST.US,D,20240815,000000,52,52.25,50.555,50.74,443255,0
+RXST.US,D,20240816,000000,50.67,52.83,50.3,52.79,513079,0
+RXST.US,D,20240819,000000,52.99,53.04,51.74,52.83,339599,0
+RXST.US,D,20240820,000000,53.89,55.107,53.668,53.79,415580,0
+RXST.US,D,20240821,000000,53.87,54.23,52.55,53.67,316852,0
+RXST.US,D,20240822,000000,53.95,55.24,53.69,54.33,388398,0
+RXST.US,D,20240823,000000,54,56.68,54,56.45,376056,0
+RXST.US,D,20240826,000000,58.23,58.23,55.701,55.86,324317,0
+RXST.US,D,20240827,000000,55.42,57.375,55.42,56.56,284115,0
+RXST.US,D,20240828,000000,56.52,56.63,53.882,54.44,321907,0
+RXST.US,D,20240829,000000,55,56.52,54.93,55.47,235399,0
+RXST.US,D,20240830,000000,56.06,56.93,55.12,56.39,426702,0
+RXST.US,D,20240903,000000,56.3,57.263,52.745,53.19,457213,0
+RXST.US,D,20240904,000000,52.75,55.145,51.76,53.88,384340,0
+RXST.US,D,20240905,000000,54,54.24,52.39,53.5,360571,0
+RXST.US,D,20240906,000000,53.31,53.51,50.755,52.95,375630,0
+RXST.US,D,20240909,000000,53,54.66,53,53.55,425832,0
+RXST.US,D,20240910,000000,53.71,53.91,52.64,53.46,362456,0
+RXST.US,D,20240911,000000,53.18,55.29,53.05,54.54,608202,0
+RXST.US,D,20240912,000000,54.71,55.66,54.27,54.54,339598,0
+RXST.US,D,20240913,000000,54.83,55.85,54.83,54.96,378222,0
+RXST.US,D,20240916,000000,54.96,55.66,54.5381,55.54,337708,0
+RXST.US,D,20240917,000000,55.96,57.53,55.45,56.14,344828,0
+RXST.US,D,20240918,000000,55.75,56.415,54.06,54.16,508845,0
+RXST.US,D,20240919,000000,55.58,56.33,52.48,53.57,456233,0
+RXST.US,D,20240920,000000,53.58,53.665,52.77,52.98,1364908,0
+RXST.US,D,20240923,000000,53.24,53.615,51.47,51.56,328171,0
+RXST.US,D,20240924,000000,51.33,51.88,48.7,48.89,774770,0
+RXST.US,D,20240925,000000,48.87,49.71,48.25,48.92,463281,0
+RXST.US,D,20240926,000000,49.53,50,48.66,48.9,392571,0
+RXST.US,D,20240927,000000,48.94,49.74,48.25,48.54,258466,0
+RXST.US,D,20240930,000000,48.53,49.89,47.7358,49.43,436552,0
+RXST.US,D,20241001,000000,49.45,49.51,47.15,47.15,442093,0
+RXST.US,D,20241002,000000,46.69,48.17,46.52,47.56,243079,0
+RXST.US,D,20241003,000000,47.49,49.09,46.9501,47.85,412631,0
+RXST.US,D,20241004,000000,48.65,49.325,47.39,48.9,467514,0
+RXST.US,D,20241007,000000,48.72,49.01,47.87,48.24,428862,0
+RXST.US,D,20241008,000000,48.68,49.58,48.02,49.25,386725,0
+RXST.US,D,20241009,000000,49.44,50.56,49.01,49.34,328595,0
+RXST.US,D,20241010,000000,48.64,50.3209,48.37,49.9,289002,0
+RXST.US,D,20241011,000000,49.73,50.82,49.73,50.2,299833,0
+RXST.US,D,20241014,000000,50.64,51.32,49.83,50.26,186330,0
+RXST.US,D,20241015,000000,50.29,50.565,48.96,49.61,211274,0
+RXST.US,D,20241016,000000,49.85,50.86,49.585,50.66,228745,0
+RXST.US,D,20241017,000000,50.17,50.76,49.6,50.03,259903,0
+RXST.US,D,20241018,000000,50.18,51.71,49.5,50.47,363914,0
+RXST.US,D,20241021,000000,50.22,50.67,49.565,50.52,216390,0
+RXST.US,D,20241022,000000,50,50.32,49.45,50.29,231847,0
+RXST.US,D,20241023,000000,49.87,50.05,47.68,48.51,506937,0
+RXST.US,D,20241024,000000,48.85,50.24,48.85,49.57,237115,0
+RXST.US,D,20241025,000000,50.07,50.61,49.42,50.38,227412,0
+RXST.US,D,20241028,000000,51.07,51.4819,49.83,50.25,324504,0
+RXST.US,D,20241029,000000,53.16,53.16,51.59,52.16,585194,0
+RXST.US,D,20241030,000000,52.18,52.5,51.16,51.21,271985,0
+RXST.US,D,20241031,000000,50.64,50.993,49.67,50.66,259768,0
+RXST.US,D,20241101,000000,51.2,53.46,50.67,51.1,505665,0
+RXST.US,D,20241104,000000,50.67,53,50.67,51.25,571672,0
+RXST.US,D,20241105,000000,50.99,52.13,50.99,51.73,416728,0
+RXST.US,D,20241106,000000,54.87,55.22,53.16,54.73,865170,0
+RXST.US,D,20241107,000000,55,55.57,50.03,50.85,1309374,0
+RXST.US,D,20241108,000000,47.03,49.25,42.55,48.01,2837243,0
+RXST.US,D,20241111,000000,48.34,48.57,45.37,46.33,867673,0
+RXST.US,D,20241112,000000,46.06,46.425,44.56,45.46,714720,0
+RXST.US,D,20241113,000000,45.55,45.6,44.23,44.65,538759,0
+RXST.US,D,20241114,000000,44.19,45.45,43.85,44.16,1109592,0
+RXST.US,D,20241115,000000,44.92,46.81,44.55,45.05,668980,0
+RXST.US,D,20241118,000000,45,45.98,44.12,44.66,482517,0
+RXST.US,D,20241119,000000,44.64,45.47,44.2,45.12,508835,0
+RXST.US,D,20241120,000000,45.08,45.09,43.98,44.81,291813,0
+RXST.US,D,20241121,000000,44.94,45.8458,44.63,45.05,242399,0
+RXST.US,D,20241122,000000,44.99,45.82,44.41,44.83,540543,0
+RXST.US,D,20241125,000000,45.3,46.7437,45.02,46.38,757826,0
+RXST.US,D,20241126,000000,45.88,46.815,45.71,46.06,229942,0
+RXST.US,D,20241127,000000,46.35,47.395,46.11,46.4,215521,0
+RXST.US,D,20241129,000000,46.08,47.89,45.93,46.88,254146,0
+RXST.US,D,20241202,000000,46.65,46.7688,45.39,45.84,575623,0
+RXST.US,D,20241203,000000,45.61,46.09,43.3,43.56,536830,0
+RXST.US,D,20241204,000000,43.59,44.33,42.6,43.16,640142,0
+RXST.US,D,20241205,000000,43.27,43.315,42.1,42.28,428979,0
+RXST.US,D,20241206,000000,43.39,44.08,42.82,43.15,584486,0
+RXST.US,D,20241209,000000,43.09,44.2154,37.71,39.68,1533946,0
+RXST.US,D,20241210,000000,40.1,41.11,38.3614,39.17,1739668,0
+RXST.US,D,20241211,000000,37.51,38.755,37.2,37.58,1445018,0
+RXST.US,D,20241212,000000,36.91,37.8979,35.86,35.89,1036943,0
+RXST.US,D,20241213,000000,35.99,37.4387,35.7,37.3,1080281,0
+RXST.US,D,20241216,000000,37.41,39.37,36.59,38.49,883589,0
+RXST.US,D,20241217,000000,38.3,38.74,37.77,38.04,527840,0
+RXST.US,D,20241218,000000,38.25,38.4,36.7,37.2,640943,0
+RXST.US,D,20241219,000000,37.39,38.64,37.12,38.19,918901,0
+RXST.US,D,20241220,000000,35.41,36.2,33.03,33.66,2255575,0
+RXST.US,D,20241223,000000,34,34.885,33.77,34.59,692167,0
+RXST.US,D,20241224,000000,34.61,34.94,33.8,34.47,272792,0
+RXST.US,D,20241226,000000,34.32,35.32,34.32,35.05,468673,0
+RXST.US,D,20241227,000000,34.81,35.255,33.4,34.22,420081,0
+RXST.US,D,20241230,000000,33.99,34,33.03,33.81,436837,0
+RXST.US,D,20241231,000000,34,34.64,33.52,34.38,703703,0
+RXST.US,D,20250102,000000,34.69,35.65,34.2001,34.55,357434,0
+RXST.US,D,20250103,000000,34.95,35.87,34.71,35.84,450494,0
+RXST.US,D,20250106,000000,35.97,36.13,35.13,35.4,638389,0
+RXST.US,D,20250107,000000,35.71,37.13,35.28,35.6,710735,0
+RXST.US,D,20250108,000000,35.59,35.6,34.08,34.5,462057,0
+RXST.US,D,20250110,000000,34.36,34.51,32.85,33.43,975230,0
+RXST.US,D,20250113,000000,32.66,32.66,26.29,30.72,2331878,0
+RXST.US,D,20250114,000000,30.88,31.43,29.145,30.08,670450,0
+RXST.US,D,20250115,000000,30.45,31.92,30.2698,31.32,877465,0
+RXST.US,D,20250116,000000,31.27,31.64,30.09,31.18,508331,0
+RXST.US,D,20250117,000000,31.41,31.8,30.2,30.39,628293,0
+RXST.US,D,20250121,000000,31.37,31.5,30.71,30.97,608607,0
+RXST.US,D,20250122,000000,30.67,32.36,30.39,31.91,606895,0
+RXST.US,D,20250123,000000,31.7,33.36,31.11,32.41,877378,0
+RXST.US,D,20250124,000000,32.41,32.94,32.01,32.48,388920,0
+RXST.US,D,20250127,000000,31.98,32.71,31.51,32.5,650980,0
+RXST.US,D,20250128,000000,32.17,32.69,31.59,31.85,564241,0
+RXST.US,D,20250129,000000,31.98,32.37,31.44,31.58,443491,0
+RXST.US,D,20250130,000000,31.98,32.87,31.53,32.86,745130,0
+RXST.US,D,20250131,000000,33,34.5299,32.6518,33.87,662354,0
+RXST.US,D,20250203,000000,33.235,34.12,32,33.7,896005,0
+RXST.US,D,20250204,000000,33.58,34.71,33.58,34,329707,0
+RXST.US,D,20250205,000000,34.16,34.7,33.75,34.26,313388,0
+RXST.US,D,20250206,000000,34.22,34.64,33.57,33.57,339886,0
+RXST.US,D,20250207,000000,33.62,34.23,32.9,33.04,338404,0
+RXST.US,D,20250210,000000,32.78,32.84,31.93,32.06,394472,0
+RXST.US,D,20250211,000000,31.655,33.08,31.55,32.19,417883,0
+RXST.US,D,20250212,000000,31.55,32.07,31.55,31.9,397923,0
+RXST.US,D,20250213,000000,32.08,32.155,31.65,31.87,402232,0
+RXST.US,D,20250214,000000,32.05,32.245,29.65,29.81,598026,0
+RXST.US,D,20250218,000000,29.95,31.785,29.95,30.8,562153,0
+RXST.US,D,20250219,000000,30.55,31.235,30.46,30.73,380757,0
+RXST.US,D,20250220,000000,30.62,30.995,30.23,30.33,494525,0
+RXST.US,D,20250221,000000,30.73,30.86,29.35,29.6,526200,0
+RXST.US,D,20250224,000000,29.63,29.785,29.07,29.29,568343,0
+RXST.US,D,20250225,000000,29.03,29.58,28.43,29.21,697957,0
+RXST.US,D,20250226,000000,27.44,29.1,27,28.97,1597748,0
+RXST.US,D,20250227,000000,29.56,29.69,28.04,28.21,723363,0
+RXST.US,D,20250228,000000,28.08,28.535,27.35,28.36,620966,0
+RXST.US,D,20250303,000000,28.56,29,26.78,26.93,444781,0
+RXST.US,D,20250304,000000,26.395,27.326,26.17,26.86,522343,0
+RXST.US,D,20250305,000000,26.95,27.08,26.32,26.59,361523,0
+RXST.US,D,20250306,000000,26.1,26.8234,25.54,25.56,755615,0
+RXST.US,D,20250307,000000,25.62,26.22,24.79,25.1,792495,0
+RXST.US,D,20250310,000000,24.84,25.87,24.64,24.76,938429,0
+RXST.US,D,20250311,000000,25.76,25.89,24.6768,25.44,546423,0
+RXST.US,D,20250312,000000,26.07,26.79,25.2,26.07,606512,0
+RXST.US,D,20250313,000000,26.06,26.195,25.11,25.22,291284,0
+RXST.US,D,20250314,000000,25.4,25.96,25.11,25.84,437282,0
+RXST.US,D,20250317,000000,25.76,26.54,25.69,26.5,408689,0
+RXST.US,D,20250318,000000,26.3,26.645,25.585,25.73,531440,0
+RXST.US,D,20250319,000000,25.41,25.7,24.77,24.85,661228,0
+RXST.US,D,20250320,000000,24.64,25.255,24.38,24.9,639144,0
+RXST.US,D,20250321,000000,24.35,24.87,24.09,24.84,594203,0
+RXST.US,D,20250324,000000,25.42,25.5,24.76,24.92,504510,0
+RXST.US,D,20250325,000000,25,25.185,24.62,24.7,347443,0
+RXST.US,D,20250326,000000,24.7,25.12,24.305,24.37,280586,0
+RXST.US,D,20250327,000000,24.43,27.13,24.24,26.67,860664,0
+RXST.US,D,20250328,000000,26.39,26.81,26.255,26.56,537511,0
+RXST.US,D,20250331,000000,26.03,26.24,25.0065,25.25,682060,0
+RXST.US,D,20250401,000000,25.17,25.645,24.715,25.22,487427,0
+RXST.US,D,20250402,000000,24.88,26.38,24.81,26.12,737007,0
+RXST.US,D,20250403,000000,16,16.51,14.37,16.21,5730881,0
+RXST.US,D,20250404,000000,15.17,16.555,15.01,16.26,2105996,0
+RXST.US,D,20250407,000000,15.42,16.81,14.7808,16.61,1408500,0
+RXST.US,D,20250408,000000,17.29,17.52,14.705,14.99,1469678,0
+RXST.US,D,20250409,000000,14.36,16.15,14.24,15.51,1984211,0
+RXST.US,D,20250410,000000,15.2,15.22,14.02,14.19,1091174,0
+RXST.US,D,20250411,000000,14.31,14.56,13.5,14.08,1102427,0
+RXST.US,D,20250414,000000,14.6,14.605,13.9701,14.42,813696,0
+RXST.US,D,20250415,000000,14.02,14.69,13.785,14.62,1384402,0
+RXST.US,D,20250416,000000,14.65,14.93,14.45,14.525,976972,0
+RXST.US,D,20250417,000000,14.49,14.77,14.35,14.43,1068889,0
+RXST.US,D,20250421,000000,14.27,14.509,14.01,14.2,598037,0
+RXST.US,D,20250422,000000,14.39,14.62,14.06,14.32,721499,0
+RXST.US,D,20250423,000000,14.78,15.18,14.3,14.47,790389,0
+RXST.US,D,20250424,000000,14.59,14.885,14.46,14.725,1316538,0
+RXST.US,D,20250425,000000,14.74,15.06,14.49,14.95,997553,0
+RXST.US,D,20250428,000000,14.95,15.14,14.54,14.56,859564,0
+RXST.US,D,20250429,000000,14.63,15.41,14.4285,15.24,2077536,0
+RXST.US,D,20250430,000000,15.07,15.07,14.5,14.72,1334243,0
+RXST.US,D,20250501,000000,14.89,15.07,14.59,14.98,1307308,0
+RXST.US,D,20250502,000000,15.2,16.025,14.9,15.85,1534026,0
+RXST.US,D,20250505,000000,15.43,15.82,14.45,14.64,994790,0
+RXST.US,D,20250506,000000,14.45,14.7349,13.72,13.95,1040683,0
+RXST.US,D,20250507,000000,14.15,15.27,14.04,14.9,1525000,0
+RXST.US,D,20250508,000000,15.41,15.41,13.215,13.23,1642291,0
+RXST.US,D,20250509,000000,13.21,13.59,13.03,13.06,883167,0
+RXST.US,D,20250512,000000,13.93,14.36,13.385,13.75,1902318,0
+RXST.US,D,20250513,000000,13.73,13.852,13.15,13.2,996341,0
+RXST.US,D,20250514,000000,13.3,13.437,12.53,13.24,1154111,0
+RXST.US,D,20250515,000000,13.23,13.63,13,13.31,1243182,0
+RXST.US,D,20250516,000000,13.31,14.4,13.215,14.19,862724,0
+RXST.US,D,20250519,000000,15.39,16.65,14.95,16.32,1809385,0
+RXST.US,D,20250520,000000,16.3,16.74,15.84,16.62,970401,0
+RXST.US,D,20250521,000000,16.43,16.6799,15.78,16.01,1263068,0
+RXST.US,D,20250522,000000,15.94,16.01,15.5901,15.89,737397,0
+RXST.US,D,20250523,000000,15.57,15.94,15.105,15.68,670247,0
+RXST.US,D,20250527,000000,16.08,16.375,15.78,16.01,603565,0
+RXST.US,D,20250528,000000,15.99,16.14,15.655,16.1,609459,0
+RXST.US,D,20250529,000000,16.26,16.48,15.8,16.23,592377,0
+RXST.US,D,20250530,000000,16.11,16.1801,14.7,15.29,1349411,0
+RXST.US,D,20250602,000000,15.29,15.57,14.98,15.53,636413,0
+RXST.US,D,20250603,000000,15.61,16.36,15.2019,15.81,974313,0
+RXST.US,D,20250604,000000,15.66,15.84,15.14,15.26,695539,0
+RXST.US,D,20250605,000000,15.26,15.59,14.885,14.92,533133,0
+RXST.US,D,20250606,000000,15.02,15.3,14.72,15.04,626455,0
+RXST.US,D,20250609,000000,15.36,15.76,15.08,15.3,614809,0
+RXST.US,D,20250610,000000,15.63,16,15.41,15.69,463085,0
+RXST.US,D,20250611,000000,15.78,15.81,14.775,14.91,680902,0
+RXST.US,D,20250612,000000,14.8,14.8,14.14,14.27,521734,0
+RXST.US,D,20250613,000000,14,14.8799,13.8,14.21,555220,0
+RXST.US,D,20250616,000000,14.34,14.34,13.89,14.09,381467,0
+RXST.US,D,20250617,000000,13.96,14.09,13.41,13.5,733209,0
+RXST.US,D,20250618,000000,13.71,14.13,13.51,13.87,594609,0
+RXST.US,D,20250620,000000,14.08,14.29,13.49,13.61,653068,0
+RXST.US,D,20250623,000000,13.5,13.88,13.2284,13.54,579569,0
+RXST.US,D,20250624,000000,13.75,14.25,13.2533,13.7,488752,0
+RXST.US,D,20250625,000000,13.73,13.96,13.17,13.18,451788,0
+RXST.US,D,20250626,000000,13.34,13.43,12.95,13.23,482476,0
+RXST.US,D,20250627,000000,13.25,13.4042,12.6,12.67,1045248,0
+RXST.US,D,20250630,000000,12.81,13.065,12.69,13,943160,0
+RXST.US,D,20250701,000000,12.95,13.34,12.77,13.12,819502,0
+RXST.US,D,20250702,000000,13.11,13.4,12.93,13.14,991383,0
+RXST.US,D,20250703,000000,13.33,13.65,12.82,13.05,927254,0
+RXST.US,D,20250707,000000,13.27,13.3556,12.38,12.43,864742,0
+RXST.US,D,20250708,000000,12.48,13.09,12.43,12.79,1566395,0
+RXST.US,D,20250709,000000,6.435,8.0779,6.32,7.95,16730403,0
+RXST.US,D,20250710,000000,7.97,8.5,7.65,8.46,4433908,0
+RXST.US,D,20250711,000000,8.325,8.497,7.85,8,2226301,0
+RXST.US,D,20250714,000000,7.865,8.1266,7.69,7.74,1801008,0
+RXST.US,D,20250715,000000,7.62,7.675,7.162,7.45,1943474,0
+RXST.US,D,20250716,000000,7.5,7.6,7.205,7.28,1195564,0
+RXST.US,D,20250717,000000,7.33,7.42,7.21,7.38,1483882,0
+RXST.US,D,20250718,000000,7.48,7.65,7.2952,7.35,1250366,0
+RXST.US,D,20250721,000000,7.46,7.82,7.345,7.35,1066197,0
+RXST.US,D,20250722,000000,7.5,7.61,7.24,7.26,1352173,0
+RXST.US,D,20250723,000000,7.36,8.095,7.295,7.9,1673671,0
+RXST.US,D,20250724,000000,7.855,7.975,7.7,7.94,958881,0
+RXST.US,D,20250725,000000,8,8.09,7.71,7.97,776475,0
+RXST.US,D,20250728,000000,7.91,8.09,7.82,7.87,686707,0
+RXST.US,D,20250729,000000,8,8.01,7.75,7.83,891721,0
+RXST.US,D,20250730,000000,7.8,8.31,7.75,7.98,984111,0
+RXST.US,D,20250731,000000,7.86,7.91,7.64,7.78,735080,0
+RXST.US,D,20250801,000000,7.73,7.915,7.55,7.8,947863,0
+RXST.US,D,20250804,000000,7.79,7.99,7.67,7.92,759365,0
+RXST.US,D,20250805,000000,7.92,7.96,7.635,7.65,1005713,0
+RXST.US,D,20250806,000000,7.61,7.79,7.52,7.55,858374,0
+RXST.US,D,20250807,000000,7.67,7.79,7.255,7.79,1198162,0
+RXST.US,D,20250808,000000,7.45,7.54,6.699,7.19,1667112,0
+RXST.US,D,20250811,000000,7.28,7.57,6.62,6.65,1517357,0
+RXST.US,D,20250812,000000,6.75,7.45,6.73,7.35,1353635,0
+RXST.US,D,20250813,000000,7.4,8.49,7.31,8.31,2055504,0
+RXST.US,D,20250814,000000,8.26,8.34,8.03,8.22,993405,0
+RXST.US,D,20250815,000000,8.31,8.49,8.13,8.43,1139210,0
+RXST.US,D,20250818,000000,8.42,8.825,8.31,8.49,1165430,0
+RXST.US,D,20250819,000000,8.5,8.84,8.375,8.81,1743689,0
+RXST.US,D,20250820,000000,8.81,8.8699,8.413,8.45,1079994,0
+RXST.US,D,20250821,000000,8.26,8.85,8.2,8.73,1020510,0
+RXST.US,D,20250822,000000,8.85,9.37,8.76,9.28,1354176,0
+RXST.US,D,20250825,000000,9.28,9.28,8.59,8.61,1072694,0
+RXST.US,D,20250826,000000,8.78,8.815,8.37,8.5,1614377,0
+RXST.US,D,20250827,000000,8.53,8.63,8.46,8.55,886773,0
+RXST.US,D,20250828,000000,8.73,9.21,8.57,9.15,1421650,0
+RXST.US,D,20250829,000000,9.14,9.25,8.9541,9.04,1152622,0
+RXST.US,D,20250902,000000,9.09,9.09,8.645,8.7,732623,0
+RXST.US,D,20250903,000000,8.68,8.9918,8.605,8.89,1142035,0
+RXST.US,D,20250904,000000,8.83,8.8494,8.29,8.47,1506098,0
+RXST.US,D,20250905,000000,8.55,9.19,8.52,8.89,1351722,0
+RXST.US,D,20250908,000000,8.84,8.945,8.55,8.94,927441,0
+RXST.US,D,20250909,000000,8.89,9.81,8.845,9.78,1305406,0
+RXST.US,D,20250910,000000,9.82,10.25,9.6689,10.02,1189320,0
+RXST.US,D,20250911,000000,9.99,10.13,9.41,9.42,714920,0
+RXST.US,D,20250912,000000,9.43,9.565,9.1,9.31,733196,0
+RXST.US,D,20250915,000000,9.41,9.44,9.16,9.23,418582,0
+RXST.US,D,20250916,000000,9.33,9.54,9.07,9.08,820740,0
+RXST.US,D,20250917,000000,9.1,9.4,8.835,8.96,676486,0
+RXST.US,D,20250918,000000,9.07,9.53,8.91,9.49,713667,0
+RXST.US,D,20250919,000000,9.48,9.58,9.15,9.41,867755,0
+RXST.US,D,20250922,000000,9.43,9.9,9.21,9.52,851164,0
+RXST.US,D,20250923,000000,9.5,9.71,9.425,9.46,1125317,0
+RXST.US,D,20250924,000000,9.46,9.52,9.045,9.18,743021,0
+RXST.US,D,20250925,000000,9.16,9.16,8.71,9.055,1011505,0
+RXST.US,D,20250926,000000,9.09,9.315,8.895,9.03,738331,0
+RXST.US,D,20250929,000000,9.11,9.39,8.92,9.38,678770,0
+RXST.US,D,20250930,000000,9.27,9.35,8.84,8.99,697476,0
+RXST.US,D,20251001,000000,8.98,9.16,8.81,9.01,722281,0
+RXST.US,D,20251002,000000,9.09,9.09,8.55,8.56,596467,0
+RXST.US,D,20251003,000000,8.6,9,8.6,8.8,1154685,0
+RXST.US,D,20251006,000000,8.85,8.96,8.47,8.49,753588,0
+RXST.US,D,20251007,000000,8.47,8.5678,8.255,8.28,673433,0
+RXST.US,D,20251008,000000,8.36,8.415,8.2,8.21,579482,0
+RXST.US,D,20251009,000000,8.17,8.27,8.08,8.11,477597,0
+RXST.US,D,20251010,000000,8.16,8.16,7.5,7.51,1242444,0
+RXST.US,D,20251013,000000,7.66,7.76,7.44,7.565,960890,0
+RXST.US,D,20251014,000000,7.44,7.765,7.4,7.74,649151,0
+RXST.US,D,20251015,000000,7.88,8.05,7.7101,7.9,494190,0
+RXST.US,D,20251016,000000,8,8.79,7.92,8.48,911434,0
+RXST.US,D,20251017,000000,8.42,8.58,8.1101,8.24,545191,0
+RXST.US,D,20251020,000000,8.46,8.61,8.26,8.53,494278,0
+RXST.US,D,20251021,000000,8.53,8.76,8.435,8.71,388186,0
+RXST.US,D,20251022,000000,8.75,8.9,8.44,8.53,430517,0
+RXST.US,D,20251023,000000,8.56,8.66,8.33,8.43,405881,0
+RXST.US,D,20251024,000000,8.55,8.7,8.45,8.61,366314,0
+RXST.US,D,20251027,000000,8.59,8.73,8.53,8.66,508750,0
+RXST.US,D,20251028,000000,8.63,8.81,8.505,8.81,506741,0
+RXST.US,D,20251029,000000,8.87,8.87,8.4,8.43,535497,0
+RXST.US,D,20251030,000000,8.4,8.78,8.32,8.59,707387,0
+RXST.US,D,20251031,000000,8.59,8.81,8.36,8.79,459550,0
+RXST.US,D,20251103,000000,8.84,8.98,8.49,8.68,627241,0
+RXST.US,D,20251104,000000,8.41,9.1,8.41,9,709964,0
+RXST.US,D,20251105,000000,8.88,9.05,7.99,8.34,1159384,0
+RXST.US,D,20251106,000000,9.9,9.98,8.47,8.61,1770831,0
+RXST.US,D,20251107,000000,8.57,9.655,8.24,9.37,1008491,0
+RXST.US,D,20251110,000000,9.49,10.24,9.39,10.11,973089,0
+RXST.US,D,20251111,000000,10.06,10.77,9.87,10.23,1247882,0
+RXST.US,D,20251112,000000,10.24,10.56,9.92,10.01,837433,0
+RXST.US,D,20251113,000000,9.83,10.19,9.58,9.58,594927,0
+RXST.US,D,20251114,000000,9.38,9.9,9.38,9.73,610523,0
+RXST.US,D,20251117,000000,9.65,10.12,9.54,9.86,631140,0
+RXST.US,D,20251118,000000,9.83,9.9,9.45,9.6,648348,0
+RXST.US,D,20251119,000000,9.66,9.77,9.475,9.5,394208,0
+RXST.US,D,20251120,000000,9.58,9.79,8.8,8.95,832498,0
+RXST.US,D,20251121,000000,9.03,10.4,9.03,10.15,1127392,0
+RXST.US,D,20251124,000000,10.11,10.48,9.9401,10.35,823008,0
+RXST.US,D,20251125,000000,10.27,10.96,10.22,10.67,1603169,0
+RXST.US,D,20251126,000000,10.61,11.53,10.49,11.52,922888,0
+RXST.US,D,20251128,000000,11.57,11.57,11.25,11.42,284278,0
+RXST.US,D,20251201,000000,11.33,11.8,11.2,11.65,1486058,0
+RXST.US,D,20251202,000000,11.52,12.16,11.23,11.76,697425,0
+RXST.US,D,20251203,000000,11.75,12.2,11.705,11.86,1478365,0
+RXST.US,D,20251204,000000,11.73,12.53,11.73,12.49,502535,0
+RXST.US,D,20251205,000000,12.53,13.16,12.47,12.63,797590,0
+RXST.US,D,20251208,000000,12.7,12.84,12.32,12.56,1050036,0
+RXST.US,D,20251209,000000,12.55,12.75,12.4,12.48,785364,0
+RXST.US,D,20251210,000000,12.39,12.74,11.84,12.59,729707,0
+RXST.US,D,20251211,000000,12.56,13.22,12.53,13.09,1025413,0
+RXST.US,D,20251212,000000,13,13,12.595,12.62,587574,0
+RXST.US,D,20251215,000000,12.66,12.86,12.29,12.52,541808,0
+RXST.US,D,20251216,000000,12.52,12.95,12.07,12.76,540984,0
+RXST.US,D,20251217,000000,12.72,13.1418,12.28,12.6,949944,0
+RXST.US,D,20251218,000000,12.85,12.9,12.205,12.31,787481,0
+RXST.US,D,20251219,000000,12.33,12.545,11.98,12.03,992665,0
+RXST.US,D,20251222,000000,12.03,12.42,11.96,12.23,576497,0
+RXST.US,D,20251223,000000,11.285,11.6,10.46,11.01,1301368,0
+RXST.US,D,20251224,000000,11.03,11.59,10.91,11.46,484049,0
+RXST.US,D,20251226,000000,11.46,11.52,10.91,10.93,584503,0
+RXST.US,D,20251229,000000,10.9,11.0417,10.67,10.75,386175,0
+RXST.US,D,20251230,000000,10.72,10.855,10.5,10.79,508697,0
+RXST.US,D,20251231,000000,10.76,10.85,10.41,10.42,814320,0
+RXST.US,D,20260102,000000,10.59,10.845,10.22,10.38,466797,0
+RXST.US,D,20260105,000000,10.44,10.63,10.28,10.46,629337,0
+RXST.US,D,20260106,000000,10.4,10.51,9.7,9.99,1000281,0
+RXST.US,D,20260107,000000,10,10,9.58,9.62,748071,0
+RXST.US,D,20260108,000000,9.62,9.79,9.52,9.57,552230,0
+RXST.US,D,20260109,000000,9.62,9.63,8.64,8.84,3430083,0
+RXST.US,D,20260112,000000,10.3,10.9555,9.74,10.09,1560853,0
+RXST.US,D,20260113,000000,10.09,10.22,9.43,10.11,774081,0
+RXST.US,D,20260114,000000,10,10,9.47,9.67,815043,0
+RXST.US,D,20260115,000000,9.63,9.91,9.5039,9.79,651938,0
+RXST.US,D,20260116,000000,9.81,10.1579,9.61,9.81,776542,0
+RXST.US,D,20260120,000000,9.79,9.87,9.47,9.66,794183,0
+RXST.US,D,20260121,000000,9.77,10.16,9.56,9.95,1835049,0
+RXST.US,D,20260122,000000,9.88,10.05,9.45,9.86,1204608,0
+RXST.US,D,20260123,000000,9.81,9.9752,9.42,9.51,723725,0
+RXST.US,D,20260126,000000,9.53,9.85,9.395,9.55,410890,0
+RXST.US,D,20260127,000000,9.53,9.6085,9.19,9.22,492483,0
+RXST.US,D,20260128,000000,9.23,9.43,9.08,9.11,590889,0
+RXST.US,D,20260129,000000,9.14,9.34,8.86,8.91,681166,0
+RXST.US,D,20260130,000000,8.91,9.05,8.45,8.69,3950483,0
+RXST.US,D,20260202,000000,8.73,9.445,8.63,8.83,2561390,0
+RXST.US,D,20260203,000000,8.93,9.07,8.31,8.34,555152,0
+RXST.US,D,20260204,000000,8.31,8.355,7.75,7.94,835343,0
+RXST.US,D,20260205,000000,7.85,8.08,7.725,7.82,1867161,0
+RXST.US,D,20260206,000000,7.94,8.54,7.79,8.39,2121150,0
+RXST.US,D,20260209,000000,8.17,8.34,8.01,8.26,711319,0
+RXST.US,D,20260210,000000,8.26,8.51,8.18,8.21,439828,0
+RXST.US,D,20260211,000000,8.22,8.295,7.83,8.03,902322,0
+RXST.US,D,20260212,000000,8.19,8.285,7.65,7.8,878296,0
+RXST.US,D,20260213,000000,7.81,8.31,7.81,8.04,624324,0
+RXST.US,D,20260217,000000,8.09,8.735,8.05,8.61,1110960,0
+RXST.US,D,20260218,000000,8.62,8.92,8.45,8.51,962654,0
diff --git a/daily/us/nasdaq stocks/2/rytm.us.txt b/daily/us/nasdaq stocks/2/rytm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d92d071b1db5ab16652f2ea8d656c0a51bb4ec6f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rytm.us.txt	
@@ -0,0 +1,2104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RYTM.US,D,20171005,000000,23.21,33.81,23.21,30.24,6972188,0
+RYTM.US,D,20171006,000000,30.2,30.55,23.82,25.25,2164740,0
+RYTM.US,D,20171009,000000,25.45,25.45,23.985,24.57,350978,0
+RYTM.US,D,20171010,000000,24.62,26.5,24.505,26.01,695874,0
+RYTM.US,D,20171011,000000,26.3,26.69,25.05,25.72,387889,0
+RYTM.US,D,20171012,000000,25.7,26.04,24.1607,25.07,387541,0
+RYTM.US,D,20171013,000000,24.5701,25.19,24.28,24.42,138758,0
+RYTM.US,D,20171016,000000,24.36,26.99,24.155,26.26,331644,0
+RYTM.US,D,20171017,000000,26.37,26.95,23.48,24.26,237862,0
+RYTM.US,D,20171018,000000,24.371,24.66,23.7,23.865,87780,0
+RYTM.US,D,20171019,000000,23.68,23.79,22.6,23.25,120107,0
+RYTM.US,D,20171020,000000,23.29,23.94,22.61,23.08,178501,0
+RYTM.US,D,20171023,000000,23.24,24.0999,22.74,23.94,106545,0
+RYTM.US,D,20171024,000000,23.7,24.5262,22.91,24.25,59362,0
+RYTM.US,D,20171025,000000,24.24,24.5,22.11,22.53,147263,0
+RYTM.US,D,20171026,000000,22.59,23.1083,21.375,22.96,90030,0
+RYTM.US,D,20171027,000000,23.01,23.85,22.1311,23.72,137971,0
+RYTM.US,D,20171030,000000,23.88,24.45,22.5,24.42,149310,0
+RYTM.US,D,20171031,000000,25.1,25.999,24.31,25.58,248884,0
+RYTM.US,D,20171101,000000,25.55,26.73,25.2,26.1,243215,0
+RYTM.US,D,20171102,000000,26.02,26.41,23.255,24.09,255706,0
+RYTM.US,D,20171103,000000,23.73,26,22.8801,25.89,118592,0
+RYTM.US,D,20171106,000000,25.22,25.6066,23.77,24.2,133787,0
+RYTM.US,D,20171107,000000,24.07,24.87,22.161,22.41,206217,0
+RYTM.US,D,20171108,000000,22.41,23.41,21.911,23.22,350696,0
+RYTM.US,D,20171109,000000,22.98,22.98,21.75,22,159314,0
+RYTM.US,D,20171110,000000,21.82,24.33,21.82,24.21,83404,0
+RYTM.US,D,20171113,000000,24.05,25.65,24.05,25.46,100306,0
+RYTM.US,D,20171114,000000,24.68,25.3,23.03,24.02,87218,0
+RYTM.US,D,20171115,000000,24.23,24.55,22.96,24,96376,0
+RYTM.US,D,20171116,000000,24,24.47,23.41,24.06,142781,0
+RYTM.US,D,20171117,000000,23.99,25.8,23.5,25.8,142054,0
+RYTM.US,D,20171120,000000,25.8,27.62,25.521,27,131587,0
+RYTM.US,D,20171121,000000,27.1,28.979,26.7,27.9,105052,0
+RYTM.US,D,20171122,000000,27.9,29.11,27.69,29.01,94681,0
+RYTM.US,D,20171124,000000,29.25,29.54,28.0101,28.87,28772,0
+RYTM.US,D,20171127,000000,28.68,29.5,27.94,28.91,130130,0
+RYTM.US,D,20171128,000000,28.75,29.005,28.42,28.97,97105,0
+RYTM.US,D,20171129,000000,28.68,30.37,27.29,27.81,134795,0
+RYTM.US,D,20171130,000000,27.79,29.48,27.79,28.58,135307,0
+RYTM.US,D,20171201,000000,28.81,30.9599,28.66,30.3743,118969,0
+RYTM.US,D,20171204,000000,30.7,30.989,28.8053,29.99,240407,0
+RYTM.US,D,20171205,000000,29.86,30.25,28.25,28.63,232975,0
+RYTM.US,D,20171206,000000,28.44,28.645,26.8647,27.39,153668,0
+RYTM.US,D,20171207,000000,27.23,28.42,27.23,28.25,85015,0
+RYTM.US,D,20171208,000000,28.66,29.48,28.5708,29.09,55932,0
+RYTM.US,D,20171211,000000,28.91,29.15,27.62,27.67,62796,0
+RYTM.US,D,20171212,000000,27.9682,28.42,26.315,27.01,163707,0
+RYTM.US,D,20171213,000000,26.77,27.62,26.65,27.13,181154,0
+RYTM.US,D,20171214,000000,28.15,28.17,27.4,28.04,140303,0
+RYTM.US,D,20171215,000000,27.8,29.49,26.725,28.29,1356935,0
+RYTM.US,D,20171218,000000,28.24,30.71,27.6949,30.51,237121,0
+RYTM.US,D,20171219,000000,30.31,31.63,27.961,29.9,198165,0
+RYTM.US,D,20171220,000000,29.77,31.28,28.521,29.86,143786,0
+RYTM.US,D,20171221,000000,29.67,30.8366,28.37,28.98,91456,0
+RYTM.US,D,20171222,000000,28.99,29.21,26.94,27.87,138069,0
+RYTM.US,D,20171226,000000,27.59,29.52,27.58,29.27,132651,0
+RYTM.US,D,20171227,000000,29.47,29.64,28.2,29.04,73346,0
+RYTM.US,D,20171228,000000,28.9,29.29,27.38,29.23,127696,0
+RYTM.US,D,20171229,000000,29.3,29.37,28.71,29.06,78415,0
+RYTM.US,D,20180102,000000,28.94,28.94,27.64,28,164915,0
+RYTM.US,D,20180103,000000,28.09,29.5,28.01,29.34,71364,0
+RYTM.US,D,20180104,000000,29.31,29.31,28,28.13,52079,0
+RYTM.US,D,20180105,000000,28.07,28.94,27.75,27.94,93432,0
+RYTM.US,D,20180108,000000,27.82,28,27.51,27.84,41495,0
+RYTM.US,D,20180109,000000,27.72,27.99,25.9,26.29,101344,0
+RYTM.US,D,20180110,000000,26.28,26.8,25.1713,26.69,85614,0
+RYTM.US,D,20180111,000000,26.75,27.75,26.343,26.95,41937,0
+RYTM.US,D,20180112,000000,26.95,27.71,26.53,27.4,31892,0
+RYTM.US,D,20180116,000000,27.72,27.75,26.37,26.91,80259,0
+RYTM.US,D,20180117,000000,26.92,28.195,26.57,27.33,122052,0
+RYTM.US,D,20180118,000000,27.5,27.6,26.74,27.3,71283,0
+RYTM.US,D,20180119,000000,27.21,27.9,26.91,27.89,115808,0
+RYTM.US,D,20180122,000000,28,29.21,28,29.04,73164,0
+RYTM.US,D,20180123,000000,28.91,29.36,28.08,29.14,24710,0
+RYTM.US,D,20180124,000000,29.03,30.62,28.745,30.03,106378,0
+RYTM.US,D,20180125,000000,30.2,31.5,29.92,30.66,54389,0
+RYTM.US,D,20180126,000000,31.36,32,30.81,31.87,45567,0
+RYTM.US,D,20180129,000000,31.68,32.26,30.34,32.25,104225,0
+RYTM.US,D,20180130,000000,32.32,32.35,31.3,31.99,120143,0
+RYTM.US,D,20180131,000000,31.99,31.99,31.25,31.57,105421,0
+RYTM.US,D,20180201,000000,30.13,31.34,30.12,31.05,76352,0
+RYTM.US,D,20180202,000000,30.32,30.92,29.5,29.54,63256,0
+RYTM.US,D,20180205,000000,29.19,29.24,28.1,28.24,81174,0
+RYTM.US,D,20180206,000000,27.75,29.84,27.75,29.11,71326,0
+RYTM.US,D,20180207,000000,29.16,29.16,28.3176,28.43,33452,0
+RYTM.US,D,20180208,000000,29.0419,29.0419,25.5,25.71,101480,0
+RYTM.US,D,20180209,000000,26.06,26.13,24.061,25.76,82805,0
+RYTM.US,D,20180212,000000,25.87,26.07,24.6603,25.57,50678,0
+RYTM.US,D,20180213,000000,25.45,25.95,25.02,25.14,42863,0
+RYTM.US,D,20180214,000000,25.04,25.93,24.26,25.79,95461,0
+RYTM.US,D,20180215,000000,25.93,26.7699,25.0967,26.35,104806,0
+RYTM.US,D,20180216,000000,26.38,26.91,25.81,26.19,68806,0
+RYTM.US,D,20180220,000000,26.15,26.58,25.66,25.91,25766,0
+RYTM.US,D,20180221,000000,26.04,26.999,25.6082,26.05,52272,0
+RYTM.US,D,20180222,000000,26.22,26.86,25.92,26.06,27492,0
+RYTM.US,D,20180223,000000,26.18,27.61,26.07,27.61,41744,0
+RYTM.US,D,20180226,000000,27.91,28,27.5,27.74,14367,0
+RYTM.US,D,20180227,000000,27.81,28.375,26.405,26.55,29252,0
+RYTM.US,D,20180228,000000,26.75,26.75,25.22,25.85,79134,0
+RYTM.US,D,20180301,000000,24.51,26.4504,24.078,25.37,26676,0
+RYTM.US,D,20180302,000000,25.13,26.99,25.13,26.46,28027,0
+RYTM.US,D,20180305,000000,25.96,26.96,25.581,25.99,95444,0
+RYTM.US,D,20180306,000000,25.95,26.22,24.25,24.52,187584,0
+RYTM.US,D,20180307,000000,24.84,26.42,24.77,25.68,28253,0
+RYTM.US,D,20180308,000000,25.9,27.19,25.9,26.75,45254,0
+RYTM.US,D,20180309,000000,27.6179,27.72,26.515,27.28,16853,0
+RYTM.US,D,20180312,000000,26.415,27.485,26.415,27.34,23026,0
+RYTM.US,D,20180313,000000,27.88,29.6,27.075,29.15,64536,0
+RYTM.US,D,20180314,000000,29.34,29.45,26.075,26.44,281603,0
+RYTM.US,D,20180315,000000,27.3,27.49,23.04,23.56,284678,0
+RYTM.US,D,20180316,000000,23.54,23.935,22.7,22.82,214181,0
+RYTM.US,D,20180319,000000,22.65,22.65,21.12,21.88,111475,0
+RYTM.US,D,20180320,000000,22,22.77,22,22.35,184840,0
+RYTM.US,D,20180321,000000,22.35,23.11,22.2,22.95,88913,0
+RYTM.US,D,20180322,000000,22.61,23,21.16,21.6,77187,0
+RYTM.US,D,20180323,000000,21.79,22.9,20.82,20.9,62469,0
+RYTM.US,D,20180326,000000,21.29,21.29,19.25,21.09,104966,0
+RYTM.US,D,20180327,000000,21.1,21.69,19.72,20.08,64524,0
+RYTM.US,D,20180328,000000,20.09,20.98,19.96,20.23,52008,0
+RYTM.US,D,20180329,000000,20.4,20.53,19.75,19.9,49605,0
+RYTM.US,D,20180402,000000,19.91,20.03,16.8,17.02,202708,0
+RYTM.US,D,20180403,000000,17.11,18.17,17.09,17.96,151416,0
+RYTM.US,D,20180404,000000,17.7,20.2,17.7,19.8,123435,0
+RYTM.US,D,20180405,000000,20,20.52,19.51,20.19,60022,0
+RYTM.US,D,20180406,000000,19.94,20.51,18.97,19.46,87759,0
+RYTM.US,D,20180409,000000,19.75,21.48,19.33,20.39,88467,0
+RYTM.US,D,20180410,000000,20.95,21.64,20.62,20.9,210248,0
+RYTM.US,D,20180411,000000,20.72,21.45,20,20.72,192431,0
+RYTM.US,D,20180412,000000,20.83,21.79,20.08,20.47,124681,0
+RYTM.US,D,20180413,000000,20.67,22.37,20.5,22.16,93529,0
+RYTM.US,D,20180416,000000,22.27,22.88,21.44,22.43,57819,0
+RYTM.US,D,20180417,000000,22.62,23.87,22.29,23.65,50992,0
+RYTM.US,D,20180418,000000,23.62,23.62,22.04,22.53,85390,0
+RYTM.US,D,20180419,000000,22.49,22.8,21.5,22.42,85654,0
+RYTM.US,D,20180420,000000,22.24,22.44,21.93,22.19,19139,0
+RYTM.US,D,20180423,000000,23.01,23.0954,22.19,23.01,26966,0
+RYTM.US,D,20180424,000000,22.95,23.47,22.1,22.78,31088,0
+RYTM.US,D,20180425,000000,22.71,22.895,22.1,22.21,115890,0
+RYTM.US,D,20180426,000000,22.43,24.2,22.43,23.96,52905,0
+RYTM.US,D,20180427,000000,23.96,24.24,22.71,23.18,80714,0
+RYTM.US,D,20180430,000000,23.18,24.4,23.16,23.71,63512,0
+RYTM.US,D,20180501,000000,23.62,24.47,23.17,24.33,29522,0
+RYTM.US,D,20180502,000000,24.17,25.97,23.88,25.19,72011,0
+RYTM.US,D,20180503,000000,25.19,25.71,24.21,25.02,92648,0
+RYTM.US,D,20180504,000000,24.83,25.94,24.49,25.01,83908,0
+RYTM.US,D,20180507,000000,25.02,25.87,24.2718,25.19,148818,0
+RYTM.US,D,20180508,000000,25.07,25.07,23.25,24.16,157306,0
+RYTM.US,D,20180509,000000,24.29,25.08,24.23,24.51,360965,0
+RYTM.US,D,20180510,000000,25,29.06,25,26.52,332899,0
+RYTM.US,D,20180511,000000,26.66,27.594,24.5,25.33,230359,0
+RYTM.US,D,20180514,000000,25.29,29.77,25.1295,28.58,106800,0
+RYTM.US,D,20180515,000000,27.61,29.99,27.48,29.84,99056,0
+RYTM.US,D,20180516,000000,29.73,31.665,29.69,30.78,148305,0
+RYTM.US,D,20180517,000000,30.39,33.16,30.12,31.88,146974,0
+RYTM.US,D,20180518,000000,32.4,33.1472,30.12,30.71,256749,0
+RYTM.US,D,20180521,000000,30.65,32.28,30.37,31.04,298245,0
+RYTM.US,D,20180522,000000,30.9,31.18,29.5,29.84,186511,0
+RYTM.US,D,20180523,000000,29.61,31.25,29.15,30.4,162690,0
+RYTM.US,D,20180524,000000,30.48,30.95,29.62,30.28,70230,0
+RYTM.US,D,20180525,000000,30.19,30.93,29.7,30.19,196738,0
+RYTM.US,D,20180529,000000,30,31.3789,29.52,30.56,105282,0
+RYTM.US,D,20180530,000000,30.68,32,29.8635,31.82,204161,0
+RYTM.US,D,20180531,000000,31.92,34.33,31.91,32.13,423731,0
+RYTM.US,D,20180601,000000,32.38,33.65,31.91,32.39,180536,0
+RYTM.US,D,20180604,000000,32.81,34.48,31.56,32.18,171443,0
+RYTM.US,D,20180605,000000,32.17,33.57,31.92,33.41,141465,0
+RYTM.US,D,20180606,000000,33.4,34.98,33.29,34.89,180807,0
+RYTM.US,D,20180607,000000,34.99,34.99,33.28,33.56,124434,0
+RYTM.US,D,20180608,000000,33.5,34.88,32.86,32.94,125773,0
+RYTM.US,D,20180611,000000,32.97,33.985,31.39,31.93,208686,0
+RYTM.US,D,20180612,000000,31.99,33.5,31.99,33.35,175770,0
+RYTM.US,D,20180613,000000,33.19,33.85,32.615,32.91,148436,0
+RYTM.US,D,20180614,000000,33.12,33.995,32.6,32.77,175209,0
+RYTM.US,D,20180615,000000,33.26,33.41,31.91,32.6,171246,0
+RYTM.US,D,20180618,000000,32.43,32.75,28.44,28.8,284342,0
+RYTM.US,D,20180619,000000,27.5,27.94,25.2817,26.17,452428,0
+RYTM.US,D,20180620,000000,25.72,26.5981,24.84,26.42,411135,0
+RYTM.US,D,20180621,000000,28.46,34.5,28.4,32.91,3629346,0
+RYTM.US,D,20180622,000000,32.6,32.99,31.69,32.75,966976,0
+RYTM.US,D,20180625,000000,33.31,34.1,31.51,33.45,410776,0
+RYTM.US,D,20180626,000000,33.79,35.79,33.57,35.2,555794,0
+RYTM.US,D,20180627,000000,35.19,37.23,33.82,33.87,480332,0
+RYTM.US,D,20180628,000000,33.56,33.56,29.64,31.71,551842,0
+RYTM.US,D,20180629,000000,31.46,32.12,30.605,31.26,496375,0
+RYTM.US,D,20180702,000000,31.07,33.74,30.96,33.5,559322,0
+RYTM.US,D,20180703,000000,33.43,35.77,32.94,35.31,242312,0
+RYTM.US,D,20180705,000000,35.31,36.38,34.19,35.85,283820,0
+RYTM.US,D,20180706,000000,35.83,36.35,34.67,34.75,827575,0
+RYTM.US,D,20180709,000000,34.99,36.4,33.33,34.5,230900,0
+RYTM.US,D,20180710,000000,34.33,34.8,33.595,34,117046,0
+RYTM.US,D,20180711,000000,33.31,34.53,32.69,33.83,173255,0
+RYTM.US,D,20180712,000000,34,34.21,32.46,33.04,153874,0
+RYTM.US,D,20180713,000000,32.78,33.7,31.69,32.31,187355,0
+RYTM.US,D,20180716,000000,32.32,33.24,31.2825,32.92,95907,0
+RYTM.US,D,20180717,000000,32.91,33.9,32.12,32.4,109390,0
+RYTM.US,D,20180718,000000,32.34,32.82,31.44,31.98,83869,0
+RYTM.US,D,20180719,000000,32.13,32.91,31.48,32.77,100327,0
+RYTM.US,D,20180720,000000,32.72,33.2,31.25,31.5,162970,0
+RYTM.US,D,20180723,000000,31.33,32.46,31.29,31.88,115297,0
+RYTM.US,D,20180724,000000,32.07,32.74,30,30.63,101197,0
+RYTM.US,D,20180725,000000,30.39,31.4,29.39,30.24,227089,0
+RYTM.US,D,20180726,000000,30.2,31.47,29.57,30.6,113331,0
+RYTM.US,D,20180727,000000,30.6,30.6,29.85,30.3,131692,0
+RYTM.US,D,20180730,000000,30.27,30.43,29.27,29.84,148860,0
+RYTM.US,D,20180731,000000,29.53,31.34,29.53,31.04,263850,0
+RYTM.US,D,20180801,000000,31.23,32.24,30.7,32.08,107135,0
+RYTM.US,D,20180802,000000,32.02,32.67,31.98,32.09,89605,0
+RYTM.US,D,20180803,000000,32.27,32.54,31.44,32.44,330020,0
+RYTM.US,D,20180806,000000,32.5,32.9,31.84,32.49,86256,0
+RYTM.US,D,20180807,000000,32.43,33,32.21,32.8,50654,0
+RYTM.US,D,20180808,000000,32.7,32.74,31.66,31.83,54160,0
+RYTM.US,D,20180809,000000,32.84,34.965,29.671,32.37,150888,0
+RYTM.US,D,20180810,000000,31.97,32.5795,31.6,31.66,101324,0
+RYTM.US,D,20180813,000000,31.75,32.11,31.255,31.88,163910,0
+RYTM.US,D,20180814,000000,31.81,31.81,29.65,29.68,73929,0
+RYTM.US,D,20180815,000000,29.99,30.16,28,28.22,102243,0
+RYTM.US,D,20180816,000000,28.41,30.82,28.04,30.45,136086,0
+RYTM.US,D,20180817,000000,30.29,31.9,30.18,31.73,118235,0
+RYTM.US,D,20180820,000000,31.75,32.55,30.09,30.83,132463,0
+RYTM.US,D,20180821,000000,30.88,31.45,30.68,31.21,58290,0
+RYTM.US,D,20180822,000000,31.12,32.15,30.95,31.45,63580,0
+RYTM.US,D,20180823,000000,31.41,32,30.32,30.55,122547,0
+RYTM.US,D,20180824,000000,30.59,31.81,30.59,31.67,74068,0
+RYTM.US,D,20180827,000000,31.85,32.44,31.01,32.14,125575,0
+RYTM.US,D,20180828,000000,32.25,32.81,31.72,31.99,149254,0
+RYTM.US,D,20180829,000000,33.5,34.63,32.56,32.62,211502,0
+RYTM.US,D,20180830,000000,32.3,32.62,30.22,31.12,190129,0
+RYTM.US,D,20180831,000000,30.99,31.65,30.83,31.5,269558,0
+RYTM.US,D,20180904,000000,31.5,32.2745,30.72,31.51,204603,0
+RYTM.US,D,20180905,000000,31.57,31.739,30.88,31.5,153579,0
+RYTM.US,D,20180906,000000,31.5,31.5,29.62,29.97,146636,0
+RYTM.US,D,20180907,000000,30.76,31.2,29.02,30.87,112694,0
+RYTM.US,D,20180910,000000,31.1,31.7,30.85,31.51,79485,0
+RYTM.US,D,20180911,000000,31.5,31.6025,30.99,31.39,75103,0
+RYTM.US,D,20180912,000000,31.31,31.5,30.67,30.77,86128,0
+RYTM.US,D,20180913,000000,31.04,31.5,30.59,31.4,71800,0
+RYTM.US,D,20180914,000000,31.36,31.4,29.53,30.36,102661,0
+RYTM.US,D,20180917,000000,30.53,31.315,29.32,30.47,166517,0
+RYTM.US,D,20180918,000000,30.66,31.33,30.34,30.97,89610,0
+RYTM.US,D,20180919,000000,30.97,31.5,30.62,31.26,72344,0
+RYTM.US,D,20180920,000000,31.46,31.74,30.8,31.06,106987,0
+RYTM.US,D,20180921,000000,31.18,32.62,31.18,32.07,1595198,0
+RYTM.US,D,20180924,000000,31.95,32.52,31.57,32,352894,0
+RYTM.US,D,20180925,000000,32.16,32.5043,26.86,26.99,466478,0
+RYTM.US,D,20180926,000000,28.01,29.7,27.6,29.7,393492,0
+RYTM.US,D,20180927,000000,29.27,30.19,29.24,29.85,204210,0
+RYTM.US,D,20180928,000000,29.76,29.93,28.58,29.17,218216,0
+RYTM.US,D,20181001,000000,29.44,29.955,28.15,28.63,254233,0
+RYTM.US,D,20181002,000000,28.71,29.01,28.11,28.67,204976,0
+RYTM.US,D,20181003,000000,28.7,29.34,27.96,28.86,209759,0
+RYTM.US,D,20181004,000000,28.63,28.805,26.88,26.98,212647,0
+RYTM.US,D,20181005,000000,27,27.1,24.51,25.38,185096,0
+RYTM.US,D,20181008,000000,25.17,26.49,24.9,26.19,132550,0
+RYTM.US,D,20181009,000000,25.88,26.36,25,25.09,93391,0
+RYTM.US,D,20181010,000000,24.98,25.19,24.02,24.33,179097,0
+RYTM.US,D,20181011,000000,24.09,25.49,24.04,24.44,131243,0
+RYTM.US,D,20181012,000000,24.93,26.38,24.91,26.33,188962,0
+RYTM.US,D,20181015,000000,26.24,26.87,25.4003,26.54,201045,0
+RYTM.US,D,20181016,000000,26.81,28.21,26.51,28.13,112065,0
+RYTM.US,D,20181017,000000,28.05,28.88,27.66,28.39,112705,0
+RYTM.US,D,20181018,000000,28.21,28.53,27.76,28.11,90821,0
+RYTM.US,D,20181019,000000,28.06,29.095,27.725,27.82,113109,0
+RYTM.US,D,20181022,000000,27.97,27.97,26.41,27.45,86636,0
+RYTM.US,D,20181023,000000,26.93,27.95,26.01,27.03,71501,0
+RYTM.US,D,20181024,000000,26.93,27.43,25.15,25.5,237603,0
+RYTM.US,D,20181025,000000,25.73,28.34,25.73,28.01,194933,0
+RYTM.US,D,20181026,000000,27.48,29.3,27.1602,28.87,114859,0
+RYTM.US,D,20181029,000000,29.42,29.42,26.16,26.7,144821,0
+RYTM.US,D,20181030,000000,26.69,27.58,25.69,26.65,85039,0
+RYTM.US,D,20181031,000000,27.14,28.43,27.0355,28.01,151722,0
+RYTM.US,D,20181101,000000,28.19,29.16,27.71,28.89,87547,0
+RYTM.US,D,20181102,000000,29.18,31,29.18,30.96,311095,0
+RYTM.US,D,20181105,000000,31.07,31.98,29.37,29.63,109286,0
+RYTM.US,D,20181106,000000,29.44,30.25,29.22,29.9,49877,0
+RYTM.US,D,20181107,000000,29.8,30.555,29.51,30.25,101528,0
+RYTM.US,D,20181108,000000,30.32,31.7,29.7088,31.34,75947,0
+RYTM.US,D,20181109,000000,30.26,32,28.53,29.35,114668,0
+RYTM.US,D,20181112,000000,28.7,28.7,26.02,27.5,125229,0
+RYTM.US,D,20181113,000000,27.54,29.68,27.5,28.44,121664,0
+RYTM.US,D,20181114,000000,29.12,29.525,26.08,26.54,88867,0
+RYTM.US,D,20181115,000000,25.82,27.93,24.555,27.45,196431,0
+RYTM.US,D,20181116,000000,27.31,28.77,26.77,28.71,101942,0
+RYTM.US,D,20181119,000000,28.9,29.78,26.77,27.22,111224,0
+RYTM.US,D,20181120,000000,26.7,28.23,26.39,27.22,91275,0
+RYTM.US,D,20181121,000000,27.71,28.91,27.12,28.36,152721,0
+RYTM.US,D,20181123,000000,28.35,29.3,28.16,28.5,70493,0
+RYTM.US,D,20181126,000000,28.87,29.645,28.53,29.28,120758,0
+RYTM.US,D,20181127,000000,29.17,29.48,28.12,28.26,72192,0
+RYTM.US,D,20181128,000000,28.38,29.42,27.58,29.24,132831,0
+RYTM.US,D,20181129,000000,28.97,30,28.38,28.9,95374,0
+RYTM.US,D,20181130,000000,29,30,28.35,29.53,77216,0
+RYTM.US,D,20181203,000000,30,30,28.74,29.28,101951,0
+RYTM.US,D,20181204,000000,29.15,29.875,27.24,27.41,134438,0
+RYTM.US,D,20181206,000000,26.5,28.26,26.13,27.86,141761,0
+RYTM.US,D,20181207,000000,28.1,28.51,26.9,27.24,149852,0
+RYTM.US,D,20181210,000000,27.1,27.745,26.27,27.58,120526,0
+RYTM.US,D,20181211,000000,27.84,28.46,26.71,27.08,114304,0
+RYTM.US,D,20181212,000000,27.25,28.62,26.4341,28.16,97201,0
+RYTM.US,D,20181213,000000,27.76,28.53,27.3,28.1,126750,0
+RYTM.US,D,20181214,000000,27.68,28.76,26.8,28.12,111472,0
+RYTM.US,D,20181217,000000,28.08,29.39,27.19,27.77,187363,0
+RYTM.US,D,20181218,000000,27.96,29.97,27.8487,28.5,322047,0
+RYTM.US,D,20181219,000000,28.79,29.15,25.2,25.43,146003,0
+RYTM.US,D,20181220,000000,25.55,25.79,23.85,25.1,182968,0
+RYTM.US,D,20181221,000000,25.15,25.67,23.63,24.51,856586,0
+RYTM.US,D,20181224,000000,24.27,24.51,23.44,24.11,99917,0
+RYTM.US,D,20181226,000000,24.29,27.16,24.2484,27.1,107498,0
+RYTM.US,D,20181227,000000,26.27,26.82,25.15,26.21,82162,0
+RYTM.US,D,20181228,000000,26.09,27.77,25.69,27.03,92264,0
+RYTM.US,D,20181231,000000,27.87,28.48,26.4,26.88,143420,0
+RYTM.US,D,20190102,000000,26.5,28.1,26.12,27.24,118708,0
+RYTM.US,D,20190103,000000,27.38,27.52,24.76,24.76,85862,0
+RYTM.US,D,20190104,000000,25.44,26.76,24.85,26.64,142803,0
+RYTM.US,D,20190107,000000,26.82,28.46,26.52,28.3,198640,0
+RYTM.US,D,20190108,000000,28.7,29.13,27.22,28.96,140153,0
+RYTM.US,D,20190109,000000,29.08,29.97,28.58,29.03,123010,0
+RYTM.US,D,20190110,000000,28.78,29.4,28.36,29.3,93782,0
+RYTM.US,D,20190111,000000,29,29.3873,28.73,29.01,81408,0
+RYTM.US,D,20190114,000000,28.69,29.41,27.7464,28.04,177110,0
+RYTM.US,D,20190115,000000,28.02,29.4473,27.65,29.11,65361,0
+RYTM.US,D,20190116,000000,29.32,30.18,29.26,29.4,81841,0
+RYTM.US,D,20190117,000000,29.24,29.99,29.24,29.91,58331,0
+RYTM.US,D,20190118,000000,30,30.49,29.65,30.03,90078,0
+RYTM.US,D,20190122,000000,29.86,30.63,29.43,29.97,180637,0
+RYTM.US,D,20190123,000000,30.21,30.21,28.41,28.78,101596,0
+RYTM.US,D,20190124,000000,28.77,29.11,27.99,28.45,64610,0
+RYTM.US,D,20190125,000000,28.7,29.94,27.27,28.01,87855,0
+RYTM.US,D,20190128,000000,27.57,27.91,26.06,26.07,77205,0
+RYTM.US,D,20190129,000000,26.05,26.3386,25.26,26.16,54410,0
+RYTM.US,D,20190130,000000,26.39,26.55,25.585,26.48,79881,0
+RYTM.US,D,20190131,000000,26.43,27.46,26.43,26.6,57788,0
+RYTM.US,D,20190201,000000,26.73,27.33,26.34,27.01,94242,0
+RYTM.US,D,20190204,000000,27.02,28.05,26.62,27.83,47364,0
+RYTM.US,D,20190205,000000,28.01,29.51,27.61,27.95,75315,0
+RYTM.US,D,20190206,000000,27.76,28.71,27.76,28.52,36030,0
+RYTM.US,D,20190207,000000,27.67,28.59,27.2,27.51,43711,0
+RYTM.US,D,20190208,000000,27.5,28.4,27.5,28.35,58045,0
+RYTM.US,D,20190211,000000,28.52,29.11,28.01,29.05,50029,0
+RYTM.US,D,20190212,000000,29.33,29.9,28.64,29.71,55130,0
+RYTM.US,D,20190213,000000,29.76,30.17,29.65,29.78,36428,0
+RYTM.US,D,20190214,000000,29.45,29.9,29.27,29.71,60567,0
+RYTM.US,D,20190215,000000,29.87,30.18,29.54,30.04,85269,0
+RYTM.US,D,20190219,000000,29.9,30.18,29.36,29.44,56680,0
+RYTM.US,D,20190220,000000,29.26,29.71,28.5375,29.38,43070,0
+RYTM.US,D,20190221,000000,29.37,29.37,27.48,27.5,50738,0
+RYTM.US,D,20190222,000000,27.67,28.48,27.34,27.52,70745,0
+RYTM.US,D,20190225,000000,28.38,29.38,28.15,29.3,115743,0
+RYTM.US,D,20190226,000000,29.29,30.19,29.29,29.67,41239,0
+RYTM.US,D,20190227,000000,29.68,30.09,28.5,29.33,75634,0
+RYTM.US,D,20190228,000000,29.34,29.5,28.46,28.68,48194,0
+RYTM.US,D,20190301,000000,29,29.37,28.42,29.32,51340,0
+RYTM.US,D,20190304,000000,29.67,29.81,28.11,28.47,73500,0
+RYTM.US,D,20190305,000000,28.31,29.545,28.12,28.63,56166,0
+RYTM.US,D,20190306,000000,28.69,29,25.7,25.9,112215,0
+RYTM.US,D,20190307,000000,25.52,27.735,25.52,27.56,91238,0
+RYTM.US,D,20190308,000000,27.55,28.5075,26.81,27.92,74439,0
+RYTM.US,D,20190311,000000,28.08,29.29,27.47,29.17,96070,0
+RYTM.US,D,20190312,000000,29.2,29.61,28.52,29.49,63120,0
+RYTM.US,D,20190313,000000,30.03,30.22,29.55,29.83,61267,0
+RYTM.US,D,20190314,000000,29.83,30.5,28.81,29.44,70151,0
+RYTM.US,D,20190315,000000,29.47,30.23,29.17,30.02,202172,0
+RYTM.US,D,20190318,000000,30.25,30.64,29.5,30.27,87025,0
+RYTM.US,D,20190319,000000,30.62,30.81,30.085,30.37,67504,0
+RYTM.US,D,20190320,000000,30.36,30.97,29.91,30.26,46434,0
+RYTM.US,D,20190321,000000,30.01,31.555,30.01,30.65,73134,0
+RYTM.US,D,20190322,000000,30.33,30.64,29.54,29.94,114347,0
+RYTM.US,D,20190325,000000,30.1,30.935,29.65,30.34,103149,0
+RYTM.US,D,20190326,000000,30.38,31.94,30.17,31.66,132752,0
+RYTM.US,D,20190327,000000,31.65,31.84,29.71,30.03,54796,0
+RYTM.US,D,20190328,000000,28.56,29.9,26.5025,29.85,145194,0
+RYTM.US,D,20190329,000000,28.96,28.96,26.77,27.41,204862,0
+RYTM.US,D,20190401,000000,27.51,28.41,27.245,27.77,90155,0
+RYTM.US,D,20190402,000000,27.76,28.625,27.365,28.16,77591,0
+RYTM.US,D,20190403,000000,28.43,28.5,27.84,28.33,50707,0
+RYTM.US,D,20190404,000000,28.15,28.46,27.34,27.55,47550,0
+RYTM.US,D,20190405,000000,27.74,28.26,27.69,27.99,43901,0
+RYTM.US,D,20190408,000000,27.98,28.23,27.31,28.04,38137,0
+RYTM.US,D,20190409,000000,28.03,28.27,27.2,27.21,114339,0
+RYTM.US,D,20190410,000000,27.33,27.81,27.21,27.38,38233,0
+RYTM.US,D,20190411,000000,27.47,27.51,26.365,26.52,44075,0
+RYTM.US,D,20190412,000000,26.75,26.89,24.83,25.96,167148,0
+RYTM.US,D,20190415,000000,25.96,26.27,25.28,25.74,57218,0
+RYTM.US,D,20190416,000000,25.73,27.1,25.5,26.47,72323,0
+RYTM.US,D,20190417,000000,26.73,26.73,24.92,25.41,96687,0
+RYTM.US,D,20190418,000000,25.34,27.51,25,26.24,124252,0
+RYTM.US,D,20190422,000000,26.03,26.47,25.47,25.69,45186,0
+RYTM.US,D,20190423,000000,25.68,26.654,25.4672,25.96,78326,0
+RYTM.US,D,20190424,000000,25.98,25.98,25.09,25.19,116399,0
+RYTM.US,D,20190425,000000,25.15,25.75,24.92,25.5,85164,0
+RYTM.US,D,20190426,000000,25.36,26.31,25.055,25.92,42013,0
+RYTM.US,D,20190429,000000,25.93,26.44,25.72,25.85,44618,0
+RYTM.US,D,20190430,000000,25.79,26.31,25,25.28,113981,0
+RYTM.US,D,20190501,000000,25.3,25.66,24.75,25.03,84181,0
+RYTM.US,D,20190502,000000,25,25.97,25,25.82,61771,0
+RYTM.US,D,20190503,000000,26.11,26.47,25.34,25.57,221910,0
+RYTM.US,D,20190506,000000,25.42,25.77,25.235,25.65,64079,0
+RYTM.US,D,20190507,000000,25.27,25.79,24.32,24.92,138094,0
+RYTM.US,D,20190508,000000,24.96,25.6,24.96,25.55,56974,0
+RYTM.US,D,20190509,000000,25.29,25.93,25.06,25.31,73215,0
+RYTM.US,D,20190510,000000,25.2,26.27,24.88,26.12,89476,0
+RYTM.US,D,20190513,000000,25.65,26.21,25.12,25.31,96822,0
+RYTM.US,D,20190514,000000,25.65,26.2,25.18,25.68,101528,0
+RYTM.US,D,20190515,000000,25.61,26.41,25.55,26.35,48754,0
+RYTM.US,D,20190516,000000,26.4,27.46,25.97,26.7,72732,0
+RYTM.US,D,20190517,000000,26.47,27.345,25.66,26.86,96569,0
+RYTM.US,D,20190520,000000,26.93,26.93,26.05,26.71,108142,0
+RYTM.US,D,20190521,000000,26.96,28.02,26.7,27.77,127710,0
+RYTM.US,D,20190522,000000,27.78,29.13,27.09,28.48,249477,0
+RYTM.US,D,20190523,000000,28.14,28.14,25.6,26.51,147473,0
+RYTM.US,D,20190524,000000,26.5,26.97,25.595,26,99646,0
+RYTM.US,D,20190528,000000,26.06,26.2409,25,25.16,251259,0
+RYTM.US,D,20190529,000000,25.07,26.11,24.6,25.23,128182,0
+RYTM.US,D,20190530,000000,25.35,26,24.98,25.42,77636,0
+RYTM.US,D,20190531,000000,25.15,25.36,24.72,25.19,219476,0
+RYTM.US,D,20190603,000000,25.26,25.58,24.94,25.45,94008,0
+RYTM.US,D,20190604,000000,25.78,25.78,24.72,25.62,167316,0
+RYTM.US,D,20190605,000000,25.81,25.81,24.73,25.05,68891,0
+RYTM.US,D,20190606,000000,25.1,25.25,24.06,24.06,116544,0
+RYTM.US,D,20190607,000000,23.78,24.73,23.66,24.54,100903,0
+RYTM.US,D,20190610,000000,24.7,24.76,24,24.63,90919,0
+RYTM.US,D,20190611,000000,24.86,24.96,22.38,22.61,158956,0
+RYTM.US,D,20190612,000000,22.02,23.4,22.02,22.81,203884,0
+RYTM.US,D,20190613,000000,22.96,23.96,22.59,23.71,107792,0
+RYTM.US,D,20190614,000000,23.69,23.76,22.22,22.35,118373,0
+RYTM.US,D,20190617,000000,22.66,23.08,22.16,22.83,127386,0
+RYTM.US,D,20190618,000000,23,23.34,22.5,22.6,144141,0
+RYTM.US,D,20190619,000000,22.75,23.04,22.455,22.93,83304,0
+RYTM.US,D,20190620,000000,23.31,23.8,22.59,22.6,152824,0
+RYTM.US,D,20190621,000000,22.46,23.01,21.8,22.02,294910,0
+RYTM.US,D,20190624,000000,22.07,22.12,20.81,21.11,214601,0
+RYTM.US,D,20190625,000000,21.3,21.95,20.64,21.4,152984,0
+RYTM.US,D,20190626,000000,21.53,21.82,21.38,21.53,154358,0
+RYTM.US,D,20190627,000000,21.55,22.08,21.31,21.69,232747,0
+RYTM.US,D,20190628,000000,21.86,22.35,21.8,22,1145257,0
+RYTM.US,D,20190701,000000,22.09,22.34,21.62,21.87,163579,0
+RYTM.US,D,20190702,000000,21.88,21.88,20.76,21.42,214300,0
+RYTM.US,D,20190703,000000,21.54,21.54,21.01,21.26,46686,0
+RYTM.US,D,20190705,000000,21.15,21.62,20.87,21.1,130581,0
+RYTM.US,D,20190708,000000,22.1,22.7173,21.14,21.87,440274,0
+RYTM.US,D,20190709,000000,21.8,22.29,21.62,21.8,361844,0
+RYTM.US,D,20190710,000000,21.8,22.19,21.47,21.75,192467,0
+RYTM.US,D,20190711,000000,21.83,21.83,20.52,20.66,118032,0
+RYTM.US,D,20190712,000000,23.4418,23.4418,21.05,21.18,477802,0
+RYTM.US,D,20190715,000000,21.08,21.2,19.9,20.44,204639,0
+RYTM.US,D,20190716,000000,20.39,21.3,20.08,21.19,188175,0
+RYTM.US,D,20190717,000000,21.2,21.4,20.67,20.85,82988,0
+RYTM.US,D,20190718,000000,20.97,21.8757,20.56,21.12,92675,0
+RYTM.US,D,20190719,000000,21.1,21.869,21.08,21.39,233271,0
+RYTM.US,D,20190722,000000,21.49,21.6667,20.66,20.79,147265,0
+RYTM.US,D,20190723,000000,20.88,20.88,20.35,20.49,89792,0
+RYTM.US,D,20190724,000000,20.49,20.97,20.27,20.72,97663,0
+RYTM.US,D,20190725,000000,20.73,20.73,19.67,20.04,138195,0
+RYTM.US,D,20190726,000000,20.08,20.27,19.75,19.99,129017,0
+RYTM.US,D,20190729,000000,20.09,20.35,19.52,19.89,160399,0
+RYTM.US,D,20190730,000000,18,19.78,18,19.05,328579,0
+RYTM.US,D,20190731,000000,19.03,20.06,19.03,19.25,333967,0
+RYTM.US,D,20190801,000000,19.25,19.92,18.92,19.25,441865,0
+RYTM.US,D,20190802,000000,19.27,19.54,19.045,19.42,320899,0
+RYTM.US,D,20190805,000000,19.07,19.595,18.53,18.62,196406,0
+RYTM.US,D,20190806,000000,19.08,19.34,18.63,19,176852,0
+RYTM.US,D,20190807,000000,24.37,24.5,20.95,21.84,2981979,0
+RYTM.US,D,20190808,000000,21.97,22.6262,21.86,22.03,320504,0
+RYTM.US,D,20190809,000000,21.87,22.17,21.16,21.33,210707,0
+RYTM.US,D,20190812,000000,21.41,21.41,18.65,18.81,351755,0
+RYTM.US,D,20190813,000000,18.75,19.95,18.552,19.94,162056,0
+RYTM.US,D,20190814,000000,19.52,20.17,18.84,20,257682,0
+RYTM.US,D,20190815,000000,19.91,20.61,19.41,19.88,145776,0
+RYTM.US,D,20190816,000000,20.19,20.65,20.02,20.6,157903,0
+RYTM.US,D,20190819,000000,20.8,21.29,20.3639,21.1,133258,0
+RYTM.US,D,20190820,000000,21.28,21.65,21.15,21.48,125328,0
+RYTM.US,D,20190821,000000,21.37,21.82,21.19,21.7,92396,0
+RYTM.US,D,20190822,000000,21.78,21.84,21.32,21.55,117017,0
+RYTM.US,D,20190823,000000,21.5,22.04,21.36,21.57,174037,0
+RYTM.US,D,20190826,000000,21.78,21.78,21.1301,21.41,85640,0
+RYTM.US,D,20190827,000000,21.38,21.97,21.25,21.77,178429,0
+RYTM.US,D,20190828,000000,21.75,22.37,21.6,22.33,148490,0
+RYTM.US,D,20190829,000000,22.56,23.07,22.2,22.58,373151,0
+RYTM.US,D,20190830,000000,23.04,23.04,21.8496,22.52,136406,0
+RYTM.US,D,20190903,000000,22.5,22.79,22.15,22.49,287790,0
+RYTM.US,D,20190904,000000,22.6,22.84,21.37,21.91,525715,0
+RYTM.US,D,20190905,000000,22.06,22.135,20.92,21,181333,0
+RYTM.US,D,20190906,000000,21,21.42,20.34,20.51,221797,0
+RYTM.US,D,20190909,000000,20.61,21.905,19.75,21.44,187660,0
+RYTM.US,D,20190910,000000,21.33,21.33,20.73,21.28,129789,0
+RYTM.US,D,20190911,000000,21.33,23.44,20.88,23.02,144949,0
+RYTM.US,D,20190912,000000,23.05,23.29,22.18,22.94,101325,0
+RYTM.US,D,20190913,000000,23.06,23.95,22.61,23.85,331086,0
+RYTM.US,D,20190916,000000,23.91,24.63,23.03,24.36,172413,0
+RYTM.US,D,20190917,000000,24.32,24.75,23.98,24.22,150220,0
+RYTM.US,D,20190918,000000,24.17,24.33,23.69,24.13,87762,0
+RYTM.US,D,20190919,000000,24.13,24.68,23.81,23.84,86388,0
+RYTM.US,D,20190920,000000,23.8,24.71,23.68,24.51,314943,0
+RYTM.US,D,20190923,000000,24.38,24.42,23.66,23.99,163034,0
+RYTM.US,D,20190924,000000,24.04,24.58,23.46,23.79,311107,0
+RYTM.US,D,20190925,000000,23.54,25.04,23.06,24.13,409629,0
+RYTM.US,D,20190926,000000,24.29,24.29,22.03,22.07,138372,0
+RYTM.US,D,20190927,000000,22.07,22.18,20.8,21.19,216497,0
+RYTM.US,D,20190930,000000,21.32,21.92,20.78,21.59,138478,0
+RYTM.US,D,20191001,000000,21.84,22.5,21.52,21.72,131415,0
+RYTM.US,D,20191002,000000,21.59,22.03,20.82,21.73,144600,0
+RYTM.US,D,20191003,000000,21.73,21.88,20.57,20.89,289308,0
+RYTM.US,D,20191004,000000,20.88,20.97,20.05,20.155,506068,0
+RYTM.US,D,20191007,000000,20.06,20.5,19.61,20.33,150043,0
+RYTM.US,D,20191008,000000,20.14,20.14,19.07,19.53,156687,0
+RYTM.US,D,20191009,000000,19.68,20,19.06,19.62,131754,0
+RYTM.US,D,20191010,000000,19.72,20.87,19.42,20.68,165440,0
+RYTM.US,D,20191011,000000,20.92,21.22,20.76,20.87,118368,0
+RYTM.US,D,20191014,000000,20.83,21.1543,20.33,20.41,69811,0
+RYTM.US,D,20191015,000000,20.53,21.095,20.26,20.89,77483,0
+RYTM.US,D,20191016,000000,19.5,21.56,19.3,20.42,1789228,0
+RYTM.US,D,20191017,000000,20.57,21.51,20.5,20.99,271153,0
+RYTM.US,D,20191018,000000,20.89,21.82,20.61,21.385,408668,0
+RYTM.US,D,20191021,000000,21.6,23.73,21.6,23.56,360750,0
+RYTM.US,D,20191022,000000,23.58,24.69,23.445,23.6,284383,0
+RYTM.US,D,20191023,000000,23.55,24.32,23.09,23.16,223715,0
+RYTM.US,D,20191024,000000,21.73,22.07,20.93,21.37,341660,0
+RYTM.US,D,20191025,000000,21.36,22.25,21.36,21.66,583097,0
+RYTM.US,D,20191028,000000,21.79,22.13,21.38,21.5,183852,0
+RYTM.US,D,20191029,000000,21.42,21.99,21.22,21.34,188899,0
+RYTM.US,D,20191030,000000,21.24,21.59,21.05,21.34,176446,0
+RYTM.US,D,20191031,000000,21.21,21.55,20.85,21.32,344330,0
+RYTM.US,D,20191101,000000,21.88,22.3507,21.62,21.7,342680,0
+RYTM.US,D,20191104,000000,22.05,22.05,21.23,21.45,172094,0
+RYTM.US,D,20191105,000000,21.61,21.65,21.22,21.49,315694,0
+RYTM.US,D,20191106,000000,21.51,21.94,20.91,21.05,196092,0
+RYTM.US,D,20191107,000000,21.21,21.58,21.1006,21.39,304994,0
+RYTM.US,D,20191108,000000,21.47,21.805,20.89,21.5,126361,0
+RYTM.US,D,20191111,000000,21.35,21.95,21.27,21.61,352342,0
+RYTM.US,D,20191112,000000,21.64,21.81,20.82,21.27,126410,0
+RYTM.US,D,20191113,000000,21.3,21.3,20.77,21.1,107126,0
+RYTM.US,D,20191114,000000,21.08,21.73,20.47,21.53,204949,0
+RYTM.US,D,20191115,000000,21.7,21.99,21.5051,21.84,118187,0
+RYTM.US,D,20191118,000000,21.78,21.9,21.18,21.88,96505,0
+RYTM.US,D,20191119,000000,21.98,22.71,21.9235,22.21,167499,0
+RYTM.US,D,20191120,000000,22.05,22.7,21.55,22.21,412834,0
+RYTM.US,D,20191121,000000,21.49,21.49,19.725,21.1,679566,0
+RYTM.US,D,20191122,000000,21.25,22.0495,21.025,21.98,332834,0
+RYTM.US,D,20191125,000000,22.04,23.39,22.04,23.355,540930,0
+RYTM.US,D,20191126,000000,23.2,23.55,22.43,23.27,328001,0
+RYTM.US,D,20191127,000000,23.31,23.4,22.41,22.84,197648,0
+RYTM.US,D,20191129,000000,22.73,23,22.35,22.45,118416,0
+RYTM.US,D,20191202,000000,22.42,22.55,21.6,22.01,203194,0
+RYTM.US,D,20191203,000000,21.99,22.6786,21.95,22.4,423945,0
+RYTM.US,D,20191204,000000,22.61,22.61,21.85,22.52,235917,0
+RYTM.US,D,20191205,000000,22.52,24.16,22.5,23.87,494677,0
+RYTM.US,D,20191206,000000,24.04,24.45,23.68,24.41,272148,0
+RYTM.US,D,20191209,000000,24.35,25.3809,24.35,24.85,268438,0
+RYTM.US,D,20191210,000000,24.83,25.84,24.71,25.495,214877,0
+RYTM.US,D,20191211,000000,25.5,25.5,24.2,24.76,512401,0
+RYTM.US,D,20191212,000000,24.79,25.06,24.59,24.91,150257,0
+RYTM.US,D,20191213,000000,24.9,24.95,23.39,23.61,354437,0
+RYTM.US,D,20191216,000000,23.65,24.07,23.61,23.75,182632,0
+RYTM.US,D,20191217,000000,23.75,23.79,23.59,23.67,124064,0
+RYTM.US,D,20191218,000000,23.62,23.7,23.05,23.16,153076,0
+RYTM.US,D,20191219,000000,23.2,23.39,22.57,23.35,338887,0
+RYTM.US,D,20191220,000000,23.35,23.52,22.855,23.35,1289172,0
+RYTM.US,D,20191223,000000,23.15,24.35,23.02,23.99,183382,0
+RYTM.US,D,20191224,000000,24.05,24.75,24.01,24.53,98711,0
+RYTM.US,D,20191226,000000,24.64,24.64,22.35,22.51,254429,0
+RYTM.US,D,20191227,000000,22.7,23.09,22.37,22.98,244179,0
+RYTM.US,D,20191230,000000,23,23.32,22.75,22.97,154539,0
+RYTM.US,D,20191231,000000,22.71,23.135,22.71,22.96,165332,0
+RYTM.US,D,20200102,000000,23.14,23.14,22.46,22.9,159490,0
+RYTM.US,D,20200103,000000,22.52,22.8,22.08,22.22,122423,0
+RYTM.US,D,20200106,000000,22.3,22.485,21.56,22.34,137405,0
+RYTM.US,D,20200107,000000,22.06,22.23,20.865,21.42,271562,0
+RYTM.US,D,20200108,000000,20.17,21.53,20.09,21.5,282305,0
+RYTM.US,D,20200109,000000,21.51,22.09,21.45,21.88,316082,0
+RYTM.US,D,20200110,000000,21.89,22.04,20.61,20.77,258836,0
+RYTM.US,D,20200113,000000,21,21.28,20.665,21.03,296250,0
+RYTM.US,D,20200114,000000,20.88,21.62,20.88,21.27,135317,0
+RYTM.US,D,20200115,000000,21.21,21.695,20.5,20.66,547602,0
+RYTM.US,D,20200116,000000,20.94,21.59,20.2,20.55,216464,0
+RYTM.US,D,20200117,000000,20.69,20.715,19.45,19.7,355864,0
+RYTM.US,D,20200121,000000,19.5,19.74,19.19,19.26,252602,0
+RYTM.US,D,20200122,000000,19.36,19.51,18.61,18.615,210814,0
+RYTM.US,D,20200123,000000,18.53,18.61,18.09,18.38,295849,0
+RYTM.US,D,20200124,000000,18.49,18.93,17.96,17.97,243070,0
+RYTM.US,D,20200127,000000,17.5,17.86,17.26,17.55,237952,0
+RYTM.US,D,20200128,000000,17.67,18.33,17.41,18.25,450528,0
+RYTM.US,D,20200129,000000,18.3,18.635,17.79,17.83,176840,0
+RYTM.US,D,20200130,000000,17.63,17.87,17.48,17.72,123764,0
+RYTM.US,D,20200131,000000,17.61,17.87,17.4,17.54,310150,0
+RYTM.US,D,20200203,000000,17.55,17.8,17.28,17.39,251431,0
+RYTM.US,D,20200204,000000,17.61,17.775,17.39,17.55,152875,0
+RYTM.US,D,20200205,000000,17.71,18.23,17.59,17.92,146963,0
+RYTM.US,D,20200206,000000,17.95,18.25,17.74,18.1,137676,0
+RYTM.US,D,20200207,000000,18.01,18.89,17.91,18,169066,0
+RYTM.US,D,20200210,000000,17.94,18.09,17.6925,17.83,131333,0
+RYTM.US,D,20200211,000000,17.89,18.21,17.75,17.87,122200,0
+RYTM.US,D,20200212,000000,17.97,18.54,17.69,17.77,95903,0
+RYTM.US,D,20200213,000000,17.72,17.88,17.29,17.67,177581,0
+RYTM.US,D,20200214,000000,17.63,18,17.3,17.87,188155,0
+RYTM.US,D,20200218,000000,17.87,18.4,17.83,18.12,168924,0
+RYTM.US,D,20200219,000000,18.06,18.43,18,18.34,97986,0
+RYTM.US,D,20200220,000000,18.28,18.76,18.06,18.56,101784,0
+RYTM.US,D,20200221,000000,18.54,18.89,18.24,18.28,112732,0
+RYTM.US,D,20200224,000000,17.74,18.03,17.16,17.93,294889,0
+RYTM.US,D,20200225,000000,17.93,19.3587,17.53,18.91,267798,0
+RYTM.US,D,20200226,000000,18.91,19.65,18.69,19.11,246910,0
+RYTM.US,D,20200227,000000,18.46,18.86,17.7864,18.155,248515,0
+RYTM.US,D,20200228,000000,17.63,19.17,17.63,19.08,273304,0
+RYTM.US,D,20200302,000000,19.25,20.59,18.47,20.42,294726,0
+RYTM.US,D,20200303,000000,20.845,21.19,19.23,19.65,252069,0
+RYTM.US,D,20200304,000000,19.95,19.99,19.39,19.69,224046,0
+RYTM.US,D,20200305,000000,19.37,19.71,18.61,19.12,212807,0
+RYTM.US,D,20200306,000000,18.93,19.28,17.74,18.05,258174,0
+RYTM.US,D,20200309,000000,17.05,17.55,16.26,16.71,292271,0
+RYTM.US,D,20200310,000000,17.24,17.24,16.19,16.34,334810,0
+RYTM.US,D,20200311,000000,16,16.37,14.355,15,244267,0
+RYTM.US,D,20200312,000000,14.04,15.3,14.04,14.51,299307,0
+RYTM.US,D,20200313,000000,15.12,15.12,13.01,14.12,389198,0
+RYTM.US,D,20200316,000000,12.99,13.96,12.99,13.16,452226,0
+RYTM.US,D,20200317,000000,13.16,15.53,13.01,15.07,445713,0
+RYTM.US,D,20200318,000000,14.41,15.7,14.11,14.37,429768,0
+RYTM.US,D,20200319,000000,14.35,15.475,14.01,14.66,335057,0
+RYTM.US,D,20200320,000000,14.77,15.03,14.02,14.13,401459,0
+RYTM.US,D,20200323,000000,14.39,14.55,13.09,13.98,228096,0
+RYTM.US,D,20200324,000000,14.3,14.53,13.8575,14.37,282130,0
+RYTM.US,D,20200325,000000,14.32,14.84,14,14.59,274761,0
+RYTM.US,D,20200326,000000,14.69,15.29,14.36,14.55,272549,0
+RYTM.US,D,20200327,000000,14.2,14.81,13.76,14.04,280548,0
+RYTM.US,D,20200330,000000,14.21,14.56,13.36,14.5,260223,0
+RYTM.US,D,20200331,000000,14.51,15.36,14.18,15.22,403607,0
+RYTM.US,D,20200401,000000,14.99,15.98,14.7,14.87,493169,0
+RYTM.US,D,20200402,000000,14.95,15.68,14.35,15.04,235398,0
+RYTM.US,D,20200403,000000,14.94,15.51,14.12,14.41,251436,0
+RYTM.US,D,20200406,000000,14.76,15.67,14.53,15.47,293826,0
+RYTM.US,D,20200407,000000,15.71,16.36,15.2,15.72,328996,0
+RYTM.US,D,20200408,000000,15.92,16.08,14.96,15.31,312447,0
+RYTM.US,D,20200409,000000,15.49,16.9229,15.47,16.84,310051,0
+RYTM.US,D,20200413,000000,16.73,16.815,15.82,15.94,237949,0
+RYTM.US,D,20200414,000000,16.22,17.18,16.22,16.89,239080,0
+RYTM.US,D,20200415,000000,16.51,17.21,16.16,16.82,229976,0
+RYTM.US,D,20200416,000000,16.91,17.5,16.51,17.5,199712,0
+RYTM.US,D,20200417,000000,17.8,18.615,17.5801,18.47,191405,0
+RYTM.US,D,20200420,000000,18.28,19.3207,18.28,18.54,169517,0
+RYTM.US,D,20200421,000000,18.14,18.93,17.97,18.33,157972,0
+RYTM.US,D,20200422,000000,18.43,18.665,18,18.57,775209,0
+RYTM.US,D,20200423,000000,18.67,19.7499,18.67,19.02,165528,0
+RYTM.US,D,20200424,000000,19.07,19.615,18.775,19.56,105898,0
+RYTM.US,D,20200427,000000,19.74,19.98,19.29,19.72,168277,0
+RYTM.US,D,20200428,000000,19.99,20.27,19.46,19.92,151245,0
+RYTM.US,D,20200429,000000,20.17,20.3,19.73,19.76,142171,0
+RYTM.US,D,20200430,000000,19.51,19.87,18.81,18.84,162656,0
+RYTM.US,D,20200501,000000,18.45,18.74,17.35,17.96,204443,0
+RYTM.US,D,20200504,000000,18.03,19.06,17.45,19.02,201621,0
+RYTM.US,D,20200505,000000,19.47,19.91,19.02,19.23,146519,0
+RYTM.US,D,20200506,000000,19.26,20,19.16,19.54,128902,0
+RYTM.US,D,20200507,000000,19.32,20.08,19.32,19.56,95963,0
+RYTM.US,D,20200508,000000,19.95,20.2,19.35,19.53,159549,0
+RYTM.US,D,20200511,000000,19.34,20.61,19.27,20.4,194544,0
+RYTM.US,D,20200512,000000,20.35,20.65,19.12,19.14,268615,0
+RYTM.US,D,20200513,000000,19.9,20.2864,18.37,18.54,252642,0
+RYTM.US,D,20200514,000000,18.18,18.535,17.27,18.3,228987,0
+RYTM.US,D,20200515,000000,18.28,18.56,17.82,18.51,142691,0
+RYTM.US,D,20200518,000000,19.12,20.035,18.925,19.8,223526,0
+RYTM.US,D,20200519,000000,19.83,20.02,19.23,19.33,176351,0
+RYTM.US,D,20200520,000000,19.57,20.08,19.14,19.96,138253,0
+RYTM.US,D,20200521,000000,19.66,20.54,19.61,20.19,166519,0
+RYTM.US,D,20200522,000000,20.2,20.31,19.6914,20.12,126443,0
+RYTM.US,D,20200526,000000,20.68,20.82,20.08,20.12,205704,0
+RYTM.US,D,20200527,000000,20.09,20.57,18.92,20.15,168285,0
+RYTM.US,D,20200528,000000,20.14,20.41,19.77,19.84,122337,0
+RYTM.US,D,20200529,000000,19.76,19.91,18.99,19.39,180778,0
+RYTM.US,D,20200601,000000,19.51,20.16,19.26,19.8,175550,0
+RYTM.US,D,20200602,000000,19.8,20.53,19.355,20.26,151536,0
+RYTM.US,D,20200603,000000,20.48,20.91,19.84,19.91,194490,0
+RYTM.US,D,20200604,000000,19.74,20.04,18.85,18.94,141421,0
+RYTM.US,D,20200605,000000,19.37,20.55,19.11,20.37,189218,0
+RYTM.US,D,20200608,000000,20.21,21.07,20.1305,20.75,177330,0
+RYTM.US,D,20200609,000000,20.58,21.18,20.57,20.91,123328,0
+RYTM.US,D,20200610,000000,20.88,21.98,20.82,21.29,178772,0
+RYTM.US,D,20200611,000000,20.9,20.93,18.88,18.89,167450,0
+RYTM.US,D,20200612,000000,19.39,20.22,19.03,20.035,151124,0
+RYTM.US,D,20200615,000000,19.69,20.62,19.26,20.52,118634,0
+RYTM.US,D,20200616,000000,21.04,21.04,20.41,20.83,130086,0
+RYTM.US,D,20200617,000000,20.82,21.535,20.8,21.37,249832,0
+RYTM.US,D,20200618,000000,21.16,22.08,20.92,21.84,144746,0
+RYTM.US,D,20200619,000000,21.99,22.47,21.855,22.31,340607,0
+RYTM.US,D,20200622,000000,22.19,23.87,21.615,23.79,317292,0
+RYTM.US,D,20200623,000000,23.95,24.95,23.855,24.49,305400,0
+RYTM.US,D,20200624,000000,24.99,25.6,24.58,25.35,456377,0
+RYTM.US,D,20200625,000000,25.57,25.86,24.09,25.02,247484,0
+RYTM.US,D,20200626,000000,24.84,25.1,22.81,23,938929,0
+RYTM.US,D,20200629,000000,23.39,23.39,21.46,21.79,277326,0
+RYTM.US,D,20200630,000000,21.65,22.57,21.65,22.3,272734,0
+RYTM.US,D,20200701,000000,22.38,23.1437,21.23,21.75,233155,0
+RYTM.US,D,20200702,000000,21.92,22.36,21.82,22,189199,0
+RYTM.US,D,20200706,000000,22.29,22.595,21.63,21.7,162546,0
+RYTM.US,D,20200707,000000,21.55,22.15,21.54,21.7,122475,0
+RYTM.US,D,20200708,000000,21.7,22.16,21.26,22,171819,0
+RYTM.US,D,20200709,000000,21.95,22.42,21.67,21.9,135663,0
+RYTM.US,D,20200710,000000,21.96,22.02,21,21.01,78845,0
+RYTM.US,D,20200713,000000,21.12,21.54,20.72,20.78,161117,0
+RYTM.US,D,20200714,000000,20.83,21.6,20.4,21.58,194529,0
+RYTM.US,D,20200715,000000,21.97,22.975,21.76,22.43,243484,0
+RYTM.US,D,20200716,000000,22.47,22.6,21.52,21.96,105010,0
+RYTM.US,D,20200717,000000,21.89,22.73,21.84,22.53,208387,0
+RYTM.US,D,20200720,000000,22.54,23.2,22.21,22.83,220477,0
+RYTM.US,D,20200721,000000,23.08,23.15,21.99,22.12,207523,0
+RYTM.US,D,20200722,000000,22.05,22.275,21.54,21.78,165426,0
+RYTM.US,D,20200723,000000,21.89,22.04,21.19,21.28,114734,0
+RYTM.US,D,20200724,000000,21.11,21.27,20.71,20.94,128729,0
+RYTM.US,D,20200727,000000,20.93,22,20.87,21.38,136925,0
+RYTM.US,D,20200728,000000,21.2,21.59,21.09,21.34,100140,0
+RYTM.US,D,20200729,000000,21.54,21.685,20.4,20.64,96400,0
+RYTM.US,D,20200730,000000,20.46,20.69,19.83,19.91,123365,0
+RYTM.US,D,20200731,000000,19.88,19.94,19.05,19.22,164572,0
+RYTM.US,D,20200803,000000,19.5,20.5,19.24,20.2,175135,0
+RYTM.US,D,20200804,000000,20.2,20.23,18.68,18.75,151613,0
+RYTM.US,D,20200805,000000,18.8,19.53,18.25,18.78,233781,0
+RYTM.US,D,20200806,000000,18.74,19.2,18.43,19.04,149633,0
+RYTM.US,D,20200807,000000,19.01,19.4,18.61,18.87,122255,0
+RYTM.US,D,20200810,000000,18.69,19.36,18.48,19.03,86725,0
+RYTM.US,D,20200811,000000,19.18,19.34,18.34,18.39,148236,0
+RYTM.US,D,20200812,000000,18.55,18.73,18.11,18.39,175783,0
+RYTM.US,D,20200813,000000,18.39,18.7,18.23,18.54,140236,0
+RYTM.US,D,20200814,000000,18.64,19.37,18,18.13,115888,0
+RYTM.US,D,20200817,000000,18.16,18.69,18.1,18.45,164724,0
+RYTM.US,D,20200818,000000,18.51,19.05,18.02,18.37,211143,0
+RYTM.US,D,20200819,000000,18.27,19.01,18.0801,18.55,159783,0
+RYTM.US,D,20200820,000000,18.54,18.81,18.475,18.75,142352,0
+RYTM.US,D,20200821,000000,18.7,18.74,18.3,18.47,154022,0
+RYTM.US,D,20200824,000000,18.82,19,18.08,18.24,207699,0
+RYTM.US,D,20200825,000000,18.41,18.86,18.27,18.77,127163,0
+RYTM.US,D,20200826,000000,19,19.68,18.785,19.09,215317,0
+RYTM.US,D,20200827,000000,22.12,23.89,20.83,23.09,912477,0
+RYTM.US,D,20200828,000000,24.2064,27.97,24,26.97,1224480,0
+RYTM.US,D,20200831,000000,28.08,31.215,27.88,29.51,1455499,0
+RYTM.US,D,20200901,000000,29.6,30.37,27.64,28.77,745827,0
+RYTM.US,D,20200902,000000,29.56,30,28.5,29.83,620389,0
+RYTM.US,D,20200903,000000,29.85,30.39,28.8,29.3,322403,0
+RYTM.US,D,20200904,000000,29.4,30.13,28.39,29.88,489010,0
+RYTM.US,D,20200908,000000,29.88,30.94,29.16,29.4,604714,0
+RYTM.US,D,20200909,000000,29.5,30.45,29.5,30.15,409470,0
+RYTM.US,D,20200910,000000,30.25,30.75,29.9501,30.37,290400,0
+RYTM.US,D,20200911,000000,30.5,32.24,30.41,30.61,457051,0
+RYTM.US,D,20200914,000000,31,31.7,30.2389,30.5,352211,0
+RYTM.US,D,20200915,000000,30.81,31.07,29.4,30.21,265345,0
+RYTM.US,D,20200916,000000,30.56,30.93,30.03,30.44,190538,0
+RYTM.US,D,20200917,000000,29.94,30,28.14,28.46,245772,0
+RYTM.US,D,20200918,000000,28.76,28.995,27.36,28.88,723317,0
+RYTM.US,D,20200921,000000,28.52,28.52,26.62,26.68,267137,0
+RYTM.US,D,20200922,000000,26.71,27.18,25.16,26.12,314484,0
+RYTM.US,D,20200923,000000,26.06,26.47,25.24,25.31,249639,0
+RYTM.US,D,20200924,000000,25.08,25.32,23.7,23.95,302597,0
+RYTM.US,D,20200925,000000,23.88,24.37,22.81,22.92,225236,0
+RYTM.US,D,20200928,000000,22.91,22.98,21.42,22.41,345898,0
+RYTM.US,D,20200929,000000,22.51,22.84,21.82,22.27,142788,0
+RYTM.US,D,20200930,000000,22.18,22.26,21.49,21.67,177727,0
+RYTM.US,D,20201001,000000,21.34,23.03,21.33,22.65,360278,0
+RYTM.US,D,20201002,000000,22.17,22.85,21.31,21.37,160364,0
+RYTM.US,D,20201005,000000,21.46,22.44,21.46,22.28,217603,0
+RYTM.US,D,20201006,000000,22.49,23.36,22.3,22.36,217047,0
+RYTM.US,D,20201007,000000,22.57,23.38,22,23.35,221805,0
+RYTM.US,D,20201008,000000,24.07,26.49,23.545,24.54,651106,0
+RYTM.US,D,20201009,000000,24.71,25.24,24.05,24.62,200197,0
+RYTM.US,D,20201012,000000,24.52,24.86,24.09,24.8,157657,0
+RYTM.US,D,20201013,000000,24.79,25.445,24.51,25.37,127143,0
+RYTM.US,D,20201014,000000,25.4,25.95,24.71,24.77,131572,0
+RYTM.US,D,20201015,000000,24.48,24.65,23.65,24.16,178289,0
+RYTM.US,D,20201016,000000,24.01,24.91,23.8239,24.4,112463,0
+RYTM.US,D,20201019,000000,24.36,24.9899,23.32,23.38,121981,0
+RYTM.US,D,20201020,000000,23.67,23.99,22.09,22.29,197721,0
+RYTM.US,D,20201021,000000,22.25,23.0799,22.07,22.95,174863,0
+RYTM.US,D,20201022,000000,22.93,24.41,22.79,24.09,246446,0
+RYTM.US,D,20201023,000000,24.46,24.46,22.52,22.62,149181,0
+RYTM.US,D,20201026,000000,23.31,24.96,22.01,22.8,235422,0
+RYTM.US,D,20201027,000000,23.07,23.81,22.29,23.24,138065,0
+RYTM.US,D,20201028,000000,22.76,22.9518,21.75,22.36,203563,0
+RYTM.US,D,20201029,000000,22.12,22.5,21.375,21.49,319477,0
+RYTM.US,D,20201030,000000,21.33,21.95,20.49,21.17,331785,0
+RYTM.US,D,20201102,000000,22.64,23.2,20.56,21.59,248361,0
+RYTM.US,D,20201103,000000,21.65,23.31,21.48,23.03,235481,0
+RYTM.US,D,20201104,000000,23.2,24.03,23.0893,23.43,227400,0
+RYTM.US,D,20201105,000000,23.65,24.78,23.09,24.42,174324,0
+RYTM.US,D,20201106,000000,24.59,24.6924,22.8,22.85,154074,0
+RYTM.US,D,20201109,000000,23.88,24.59,23.04,24.29,220546,0
+RYTM.US,D,20201110,000000,24.52,24.8,23.5,23.93,223605,0
+RYTM.US,D,20201111,000000,24.32,24.35,23.02,23.55,185475,0
+RYTM.US,D,20201112,000000,23.27,23.75,22.445,22.5,217503,0
+RYTM.US,D,20201113,000000,22.62,22.88,21.6,22.06,591705,0
+RYTM.US,D,20201116,000000,22.48,22.58,21.81,21.89,344698,0
+RYTM.US,D,20201117,000000,21.8,22.32,20.7,21.85,288785,0
+RYTM.US,D,20201118,000000,21.94,23.1,21.1,21.58,265719,0
+RYTM.US,D,20201119,000000,21.32,22.06,20.9235,21.83,132340,0
+RYTM.US,D,20201120,000000,21.7,21.83,21.13,21.37,142122,0
+RYTM.US,D,20201123,000000,21.85,22.26,21.08,22,241258,0
+RYTM.US,D,20201124,000000,22.68,23.84,22.058,23.2,259462,0
+RYTM.US,D,20201125,000000,23.6,24.94,22.85,24.16,379890,0
+RYTM.US,D,20201127,000000,27.22,31.24,26.12,29.27,1649000,0
+RYTM.US,D,20201130,000000,29.598,31.839,29,30.95,1077111,0
+RYTM.US,D,20201201,000000,31.18,34.2735,30.1,32.61,926416,0
+RYTM.US,D,20201202,000000,32.63,33.43,31.406,32,411297,0
+RYTM.US,D,20201203,000000,31.81,32.29,28.665,28.98,758012,0
+RYTM.US,D,20201204,000000,29,29.27,27.7,28.96,727279,0
+RYTM.US,D,20201207,000000,28.76,29.78,27.78,28.54,378114,0
+RYTM.US,D,20201208,000000,28.25,29.38,28,29.24,566474,0
+RYTM.US,D,20201209,000000,29.59,29.91,27.93,28.27,248419,0
+RYTM.US,D,20201210,000000,28.1,29.4694,28.1,28.47,219856,0
+RYTM.US,D,20201211,000000,28.24,29.99,28.2,28.92,209691,0
+RYTM.US,D,20201214,000000,29.17,31.2,29.17,30.19,226608,0
+RYTM.US,D,20201215,000000,30.2,30.49,28.7307,29,204998,0
+RYTM.US,D,20201216,000000,29,29.32,28.26,28.68,160263,0
+RYTM.US,D,20201217,000000,28.54,28.78,27.78,28.6,293208,0
+RYTM.US,D,20201218,000000,28.61,29.79,28.02,28.64,1318137,0
+RYTM.US,D,20201221,000000,28.1,30.32,28.02,29.52,467062,0
+RYTM.US,D,20201222,000000,28.02,28.49,27.445,28.17,1238743,0
+RYTM.US,D,20201223,000000,27.92,29.1769,27.5,29,433251,0
+RYTM.US,D,20201224,000000,29.27,29.98,28.56,29,124594,0
+RYTM.US,D,20201228,000000,29.31,30.38,29.01,29.41,289366,0
+RYTM.US,D,20201229,000000,29.2,30.2999,28.985,29.88,343655,0
+RYTM.US,D,20201230,000000,30.01,30.84,29.7,29.98,213883,0
+RYTM.US,D,20201231,000000,29.89,30.13,29.1,29.73,286166,0
+RYTM.US,D,20210104,000000,29.53,30.74,28.6843,30.36,532865,0
+RYTM.US,D,20210105,000000,30.79,32.38,30.1755,31.52,558861,0
+RYTM.US,D,20210106,000000,31.52,34.22,30.87,33.79,435737,0
+RYTM.US,D,20210107,000000,33.67,35.2,33.67,34.63,192513,0
+RYTM.US,D,20210108,000000,34.16,35.44,32.87,33.88,345307,0
+RYTM.US,D,20210111,000000,33.17,33.54,32.31,32.98,410656,0
+RYTM.US,D,20210112,000000,33,33.49,32,32.5,451816,0
+RYTM.US,D,20210113,000000,32.25,32.84,32.035,32.62,262776,0
+RYTM.US,D,20210114,000000,32.77,34.16,31.9494,33.93,275089,0
+RYTM.US,D,20210115,000000,33.71,35.2397,33.2101,34.26,316305,0
+RYTM.US,D,20210119,000000,34.3,34.86,33.725,34.07,246598,0
+RYTM.US,D,20210120,000000,34.21,35.48,33.71,35.11,272880,0
+RYTM.US,D,20210121,000000,35.42,36.43,34.14,35.95,243804,0
+RYTM.US,D,20210122,000000,35.66,39.89,34.51,39.49,457155,0
+RYTM.US,D,20210125,000000,39.71,41.96,38.51,39.19,668864,0
+RYTM.US,D,20210126,000000,43.13,43.26,33.95,34.03,1644534,0
+RYTM.US,D,20210127,000000,34.04,34.04,30.345,31.11,1015323,0
+RYTM.US,D,20210128,000000,31.12,33.6,31.12,31.68,502123,0
+RYTM.US,D,20210129,000000,31.98,32.22,30.13,30.69,463881,0
+RYTM.US,D,20210201,000000,31.15,31.4,29.2596,30.56,396235,0
+RYTM.US,D,20210202,000000,30.53,31.24,29.9001,31.02,389495,0
+RYTM.US,D,20210203,000000,31.11,32.89,31.11,31.44,315893,0
+RYTM.US,D,20210204,000000,30.72,32.46,29.5019,32.06,323684,0
+RYTM.US,D,20210205,000000,31.22,33.53,30.3,33.27,1526935,0
+RYTM.US,D,20210208,000000,32.65,34.67,32.41,34.2,1129055,0
+RYTM.US,D,20210209,000000,34.55,35.44,33.45,33.55,388246,0
+RYTM.US,D,20210210,000000,33.8,34.24,31.355,32.18,518800,0
+RYTM.US,D,20210211,000000,32.48,32.48,30.28,30.66,332374,0
+RYTM.US,D,20210212,000000,30.46,31.68,30.02,30.14,206564,0
+RYTM.US,D,20210216,000000,30.2,30.74,29.01,29.04,442142,0
+RYTM.US,D,20210217,000000,29.02,29.25,27.57,28.73,370411,0
+RYTM.US,D,20210218,000000,28.72,29.432,27.24,27.77,620114,0
+RYTM.US,D,20210219,000000,28.2,28.57,26.73,27.22,687731,0
+RYTM.US,D,20210222,000000,26.8,27.83,26.45,26.53,505293,0
+RYTM.US,D,20210223,000000,25.83,27.13,25.75,26.58,430337,0
+RYTM.US,D,20210224,000000,26.58,27.25,25.92,26.38,330530,0
+RYTM.US,D,20210225,000000,26.13,26.95,25.54,25.64,286083,0
+RYTM.US,D,20210226,000000,25.59,26.48,25.25,25.92,401403,0
+RYTM.US,D,20210301,000000,26.18,27.38,25.84,26.84,358205,0
+RYTM.US,D,20210302,000000,27.67,28.79,26.75,26.76,420176,0
+RYTM.US,D,20210303,000000,26.75,27.26,25.51,25.63,337495,0
+RYTM.US,D,20210304,000000,25.4,26.45,25.07,25.5,452924,0
+RYTM.US,D,20210305,000000,25.57,26.15,24.85,25.98,553716,0
+RYTM.US,D,20210308,000000,25.73,26,24.96,24.96,410802,0
+RYTM.US,D,20210309,000000,25.12,26.59,25.12,25.33,436435,0
+RYTM.US,D,20210310,000000,25.46,26.51,25.41,25.53,229055,0
+RYTM.US,D,20210311,000000,25.89,26.77,25.64,26.73,304484,0
+RYTM.US,D,20210312,000000,26.55,26.845,25.61,26.09,217634,0
+RYTM.US,D,20210315,000000,26.26,27.34,26.01,26.42,435343,0
+RYTM.US,D,20210316,000000,26.38,26.72,25.62,26,267674,0
+RYTM.US,D,20210317,000000,25.58,26.57,25.4,26.25,325471,0
+RYTM.US,D,20210318,000000,25.83,26.19,24.59,24.59,474745,0
+RYTM.US,D,20210319,000000,24.65,26.42,24.59,25.58,2503593,0
+RYTM.US,D,20210322,000000,25.6,26.265,24.7,25.47,411399,0
+RYTM.US,D,20210323,000000,25.29,25.47,23.33,23.61,566455,0
+RYTM.US,D,20210324,000000,23.85,23.85,21.76,21.77,603200,0
+RYTM.US,D,20210325,000000,21.5,22.87,21.38,22,581863,0
+RYTM.US,D,20210326,000000,22.07,22.63,21.33,21.59,511251,0
+RYTM.US,D,20210329,000000,21.39,21.53,20.25,20.25,368508,0
+RYTM.US,D,20210330,000000,19.85,20.56,19.13,20.33,387320,0
+RYTM.US,D,20210331,000000,20.41,21.45,20.41,21.27,412434,0
+RYTM.US,D,20210401,000000,23.0543,23.35,22.13,22.24,589905,0
+RYTM.US,D,20210405,000000,22.43,22.87,21.85,22.18,431931,0
+RYTM.US,D,20210406,000000,21.96,22.17,20.8,20.87,396055,0
+RYTM.US,D,20210407,000000,20.72,22.57,20.46,21.42,417291,0
+RYTM.US,D,20210408,000000,21.43,22.04,20.75,21.67,273906,0
+RYTM.US,D,20210409,000000,21.5,21.92,20.74,21.27,231164,0
+RYTM.US,D,20210412,000000,21.21,21.26,20.24,20.32,295802,0
+RYTM.US,D,20210413,000000,20.32,20.85,19.89,20.65,405746,0
+RYTM.US,D,20210414,000000,20.5,21.72,20.195,20.75,321533,0
+RYTM.US,D,20210415,000000,20.96,21.53,20.465,20.74,415851,0
+RYTM.US,D,20210416,000000,20.72,20.72,19.4,19.71,356897,0
+RYTM.US,D,20210419,000000,19.44,20.39,19.25,20.26,548972,0
+RYTM.US,D,20210420,000000,20.02,20.43,19.5,20.38,648792,0
+RYTM.US,D,20210421,000000,20.025,20.69,19.73,20.62,278052,0
+RYTM.US,D,20210422,000000,20.56,21.49,20.34,21.08,334639,0
+RYTM.US,D,20210423,000000,21.11,21.32,20.51,20.57,169220,0
+RYTM.US,D,20210426,000000,20.57,21.6,20.43,21.41,174311,0
+RYTM.US,D,20210427,000000,21.62,22.2,21.38,21.51,262119,0
+RYTM.US,D,20210428,000000,21.4,22.67,21.14,22.37,252663,0
+RYTM.US,D,20210429,000000,22.41,22.41,21.4,21.5,172679,0
+RYTM.US,D,20210430,000000,21.4,22.075,21.4,21.56,171020,0
+RYTM.US,D,20210503,000000,21.61,22.24,21.42,21.95,253087,0
+RYTM.US,D,20210504,000000,22.18,22.19,21.17,21.53,369085,0
+RYTM.US,D,20210505,000000,21.73,22.73,21.19,21.28,244280,0
+RYTM.US,D,20210506,000000,21.29,22.15,21.21,21.5,296311,0
+RYTM.US,D,20210507,000000,21.67,22.63,21.2418,22.12,161696,0
+RYTM.US,D,20210510,000000,22.16,22.16,20.43,20.51,377596,0
+RYTM.US,D,20210511,000000,20.01,21.64,19.95,21.6,253438,0
+RYTM.US,D,20210512,000000,21.3,22.155,20.865,21.13,231896,0
+RYTM.US,D,20210513,000000,21.49,22.4,20.7,21.18,368040,0
+RYTM.US,D,20210514,000000,21.2,22.905,20.59,22.55,362766,0
+RYTM.US,D,20210517,000000,22.26,22.88,22.11,22.395,301487,0
+RYTM.US,D,20210518,000000,22.695,23.05,22.165,22.54,258246,0
+RYTM.US,D,20210519,000000,22.25,22.48,21.39,21.47,261894,0
+RYTM.US,D,20210520,000000,21.46,21.92,21.34,21.4,193336,0
+RYTM.US,D,20210521,000000,21.65,22.48,21.41,21.59,203120,0
+RYTM.US,D,20210524,000000,21.71,21.71,20.51,20.83,252406,0
+RYTM.US,D,20210525,000000,20.78,21.12,19.89,19.9,226783,0
+RYTM.US,D,20210526,000000,20.04,20.37,20.02,20.1,212830,0
+RYTM.US,D,20210527,000000,20.29,20.3,19.94,20.16,742859,0
+RYTM.US,D,20210528,000000,20.43,20.98,19.55,19.61,281987,0
+RYTM.US,D,20210601,000000,19.315,19.73,19.315,19.53,198072,0
+RYTM.US,D,20210602,000000,19.49,19.6112,18.69,19.29,343478,0
+RYTM.US,D,20210603,000000,19.25,19.46,18.73,18.78,265577,0
+RYTM.US,D,20210604,000000,18.82,18.99,18.34,18.52,212136,0
+RYTM.US,D,20210607,000000,18.59,19.5,18.19,19.21,357984,0
+RYTM.US,D,20210608,000000,19.27,19.7,18.26,18.91,438182,0
+RYTM.US,D,20210609,000000,19.12,19.31,18.72,18.99,294642,0
+RYTM.US,D,20210610,000000,19.08,19.2919,18.52,19.13,206386,0
+RYTM.US,D,20210611,000000,19.16,19.22,18.74,19.08,437581,0
+RYTM.US,D,20210614,000000,19.08,20.78,19.08,20.78,508323,0
+RYTM.US,D,20210615,000000,20.82,21.55,20.32,21.5,752353,0
+RYTM.US,D,20210616,000000,21.41,21.49,19.98,20.53,410659,0
+RYTM.US,D,20210617,000000,20.46,21.04,19.85,20.71,197024,0
+RYTM.US,D,20210618,000000,20.41,20.9,19.985,20.51,999487,0
+RYTM.US,D,20210621,000000,20.51,20.99,20.16,20.9,215441,0
+RYTM.US,D,20210622,000000,20.98,21.23,20.2,20.56,180759,0
+RYTM.US,D,20210623,000000,20.69,21.13,20.09,20.82,233758,0
+RYTM.US,D,20210624,000000,20.98,21.74,20.8,20.93,176073,0
+RYTM.US,D,20210625,000000,21.095,21.095,20.305,20.73,2265960,0
+RYTM.US,D,20210628,000000,20.82,21,20.31,20.63,279699,0
+RYTM.US,D,20210629,000000,20.72,20.84,19.94,20.14,425208,0
+RYTM.US,D,20210630,000000,20.02,20.18,19.4,19.58,349123,0
+RYTM.US,D,20210701,000000,19.74,20.78,19.64,20.72,373406,0
+RYTM.US,D,20210702,000000,20.72,20.8,20.1,20.6,386650,0
+RYTM.US,D,20210706,000000,20.69,20.81,19.84,19.95,322051,0
+RYTM.US,D,20210707,000000,19.98,19.98,19.4,19.62,267355,0
+RYTM.US,D,20210708,000000,19.23,19.81,19.23,19.7,352979,0
+RYTM.US,D,20210709,000000,19.9,20,19.5215,19.88,269947,0
+RYTM.US,D,20210712,000000,19.97,20,19.22,19.4,299236,0
+RYTM.US,D,20210713,000000,19.38,19.66,18.92,19.38,327078,0
+RYTM.US,D,20210714,000000,19.5,19.5,18.82,18.95,251072,0
+RYTM.US,D,20210715,000000,18.8,19.1999,18.44,18.91,332134,0
+RYTM.US,D,20210716,000000,19.11,19.39,18.9411,19.1,178205,0
+RYTM.US,D,20210719,000000,18.69,19.15,18.55,18.79,207369,0
+RYTM.US,D,20210720,000000,18.85,19.86,18.47,19.78,403652,0
+RYTM.US,D,20210721,000000,19.9,19.95,19.43,19.86,181549,0
+RYTM.US,D,20210722,000000,20.0876,20.0876,18.79,19.39,286696,0
+RYTM.US,D,20210723,000000,19.64,20.15,19.3001,20.02,198862,0
+RYTM.US,D,20210726,000000,19.89,19.89,18.815,19.02,263959,0
+RYTM.US,D,20210727,000000,18.88,19.425,18.47,19.03,189274,0
+RYTM.US,D,20210728,000000,19.21,19.87,18.87,19.72,219730,0
+RYTM.US,D,20210729,000000,19.91,20.21,18.48,18.48,364061,0
+RYTM.US,D,20210730,000000,18.39,18.61,17.25,17.29,535410,0
+RYTM.US,D,20210802,000000,17.46,18.06,17,17.42,269456,0
+RYTM.US,D,20210803,000000,17.3,17.94,16.16,16.63,722633,0
+RYTM.US,D,20210804,000000,15.31,15.56,13.161,13.88,1225783,0
+RYTM.US,D,20210805,000000,13.4916,14.31,13.06,14.02,687063,0
+RYTM.US,D,20210806,000000,14.17,14.34,13.8,13.99,288052,0
+RYTM.US,D,20210809,000000,14.01,14.0811,13.54,13.72,543847,0
+RYTM.US,D,20210810,000000,13.85,13.89,13.3,13.44,387061,0
+RYTM.US,D,20210811,000000,13.45,13.8099,13.45,13.8,303761,0
+RYTM.US,D,20210812,000000,13.8,14.27,13.5536,14.23,211055,0
+RYTM.US,D,20210813,000000,14.19,14.32,13.83,13.86,286825,0
+RYTM.US,D,20210816,000000,13.88,13.91,12.655,12.71,218383,0
+RYTM.US,D,20210817,000000,12.47,13.11,12.315,13.02,202690,0
+RYTM.US,D,20210818,000000,13.36,13.36,12.485,12.55,217877,0
+RYTM.US,D,20210819,000000,12.39,12.74,11.56,11.68,329448,0
+RYTM.US,D,20210820,000000,11.6,12.66,11.53,12.46,365665,0
+RYTM.US,D,20210823,000000,12.49,13.18,12.47,12.85,228212,0
+RYTM.US,D,20210824,000000,12.8,12.83,12.26,12.41,156304,0
+RYTM.US,D,20210825,000000,12.33,12.88,12.08,12.48,125296,0
+RYTM.US,D,20210826,000000,12.41,12.9,12.16,12.21,176293,0
+RYTM.US,D,20210827,000000,12.18,13.1,12.16,12.97,256347,0
+RYTM.US,D,20210830,000000,13,13.285,12.53,12.71,145690,0
+RYTM.US,D,20210831,000000,13.095,13.14,12.64,13.01,155076,0
+RYTM.US,D,20210901,000000,13.13,13.52,12.95,13.5,250846,0
+RYTM.US,D,20210902,000000,13.18,14.02,13.18,13.45,192228,0
+RYTM.US,D,20210903,000000,14.155,14.155,12.77,12.95,212873,0
+RYTM.US,D,20210907,000000,12.97,13.44,12.9,13.14,291756,0
+RYTM.US,D,20210908,000000,13.23,13.42,12.79,12.84,260013,0
+RYTM.US,D,20210909,000000,12.9,13.67,12.61,13,212518,0
+RYTM.US,D,20210910,000000,13.17,13.17,12.69,12.98,151314,0
+RYTM.US,D,20210913,000000,13,13.47,12.615,13.07,179368,0
+RYTM.US,D,20210914,000000,13.41,13.41,12.26,12.3,238579,0
+RYTM.US,D,20210915,000000,12.3,12.82,12.13,12.58,148579,0
+RYTM.US,D,20210916,000000,12.59,12.8,12.22,12.8,118023,0
+RYTM.US,D,20210917,000000,12.77,13.5,12.49,13.29,549609,0
+RYTM.US,D,20210920,000000,13.08,13.215,12.475,12.63,214134,0
+RYTM.US,D,20210921,000000,12.74,12.845,12.44,12.57,169158,0
+RYTM.US,D,20210922,000000,12.91,13.02,12.33,12.58,201029,0
+RYTM.US,D,20210923,000000,12.63,13.64,12.485,13.54,188608,0
+RYTM.US,D,20210924,000000,13.35,13.45,12.96,12.99,189339,0
+RYTM.US,D,20210927,000000,13.25,13.95,13.01,13.77,200997,0
+RYTM.US,D,20210928,000000,13.33,13.94,13.33,13.47,271566,0
+RYTM.US,D,20210929,000000,13.62,13.81,12.82,13.19,305086,0
+RYTM.US,D,20210930,000000,13.3,13.46,12.89,13.06,278123,0
+RYTM.US,D,20211001,000000,13.15,13.5,12.96,13.09,270770,0
+RYTM.US,D,20211004,000000,12.9,13.35,12.4,12.47,187378,0
+RYTM.US,D,20211005,000000,12.57,12.82,12,12.2,496645,0
+RYTM.US,D,20211006,000000,12.08,12.47,11.59,11.85,417617,0
+RYTM.US,D,20211007,000000,11.89,12.265,11.76,11.83,296509,0
+RYTM.US,D,20211008,000000,11.82,11.93,11.45,11.5,293308,0
+RYTM.US,D,20211011,000000,11.48,11.79,11.33,11.5,112123,0
+RYTM.US,D,20211012,000000,11.5,11.6356,10.98,11.31,282760,0
+RYTM.US,D,20211013,000000,11.35,11.545,11.13,11.31,239285,0
+RYTM.US,D,20211014,000000,11.5,12.43,11.36,11.56,791395,0
+RYTM.US,D,20211015,000000,11.76,11.76,11.26,11.31,332755,0
+RYTM.US,D,20211018,000000,11.28,11.44,10.88,10.91,332639,0
+RYTM.US,D,20211019,000000,10.92,11.0496,10.83,10.99,337557,0
+RYTM.US,D,20211020,000000,10.95,11.07,10.74,10.98,389412,0
+RYTM.US,D,20211021,000000,10.92,11.35,10.92,11.1,451665,0
+RYTM.US,D,20211022,000000,10.98,11.03,10.7,10.98,256387,0
+RYTM.US,D,20211025,000000,10.91,11.21,10.72,11.18,215320,0
+RYTM.US,D,20211026,000000,11.21,11.38,11.05,11.1,218596,0
+RYTM.US,D,20211027,000000,11.05,11.7459,11.05,11.49,676577,0
+RYTM.US,D,20211028,000000,11.64,12.09,11.6,11.94,251965,0
+RYTM.US,D,20211029,000000,11.83,12,11.46,11.51,191845,0
+RYTM.US,D,20211101,000000,11.55,12.36,11.45,12.1,389724,0
+RYTM.US,D,20211102,000000,13.05,13.1699,12.345,12.9,336128,0
+RYTM.US,D,20211103,000000,12.68,13.87,12.461,13.84,438542,0
+RYTM.US,D,20211104,000000,13.65,13.89,13.09,13.51,262520,0
+RYTM.US,D,20211105,000000,13.58,14.21,13.5,13.9,315596,0
+RYTM.US,D,20211108,000000,13.97,14.1,13.22,13.38,271319,0
+RYTM.US,D,20211109,000000,13.38,13.38,12.8,13.24,156586,0
+RYTM.US,D,20211110,000000,13.25,13.79,13.25,13.43,190589,0
+RYTM.US,D,20211111,000000,13.43,13.71,13.1,13.51,179098,0
+RYTM.US,D,20211112,000000,13.46,13.54,13.04,13.17,175060,0
+RYTM.US,D,20211115,000000,13.32,13.6,13.02,13.23,265092,0
+RYTM.US,D,20211116,000000,12.94,13.31,12.21,12.6,353055,0
+RYTM.US,D,20211117,000000,12.44,12.58,11.91,12,306698,0
+RYTM.US,D,20211118,000000,12.01,12.11,11.22,11.44,443112,0
+RYTM.US,D,20211119,000000,10.94,11.03,10.0045,10.3,530756,0
+RYTM.US,D,20211122,000000,10.32,10.34,9.94,9.95,328550,0
+RYTM.US,D,20211123,000000,9.87,9.98,9.455,9.97,430837,0
+RYTM.US,D,20211124,000000,9.83,10.18,9.68,10.14,186638,0
+RYTM.US,D,20211126,000000,9.74,9.98,9.04,9.24,236891,0
+RYTM.US,D,20211129,000000,9.47,9.5,8.795,8.85,252147,0
+RYTM.US,D,20211130,000000,8.95,9.15,8.5,8.95,586291,0
+RYTM.US,D,20211201,000000,9.21,9.31,8.59,8.62,276693,0
+RYTM.US,D,20211202,000000,8.62,9.24,8.44,9.2,265802,0
+RYTM.US,D,20211203,000000,9.19,9.24,8.73,8.83,437825,0
+RYTM.US,D,20211206,000000,8.93,9.47,8.68,9.26,368263,0
+RYTM.US,D,20211207,000000,9.44,10.2,9.35,9.83,411363,0
+RYTM.US,D,20211208,000000,10.3,10.43,9.95,10.35,332180,0
+RYTM.US,D,20211209,000000,10.005,10.635,10.005,10.07,339856,0
+RYTM.US,D,20211210,000000,10.15,10.33,9.9,10.02,249081,0
+RYTM.US,D,20211213,000000,9.93,10.35,9.69,10.14,328265,0
+RYTM.US,D,20211214,000000,9.95,10.06,9.32,9.5,364640,0
+RYTM.US,D,20211215,000000,9.43,10.19,9.14,10.18,464912,0
+RYTM.US,D,20211216,000000,10.27,10.48,9.45,9.64,443347,0
+RYTM.US,D,20211217,000000,9.57,10.9,9.49,10.34,1602826,0
+RYTM.US,D,20211220,000000,10.11,11.11,9.7962,11,411626,0
+RYTM.US,D,20211221,000000,11.1,11.71,10.93,11.49,364672,0
+RYTM.US,D,20211222,000000,11.46,11.62,11.03,11.55,355140,0
+RYTM.US,D,20211223,000000,11.63,12.4023,11.51,12.22,366187,0
+RYTM.US,D,20211227,000000,12.2,12.36,11.74,11.93,349855,0
+RYTM.US,D,20211228,000000,11.56,12.35,11.56,11.68,452861,0
+RYTM.US,D,20211229,000000,11.61,11.61,10.61,10.73,309907,0
+RYTM.US,D,20211230,000000,10.58,10.78,10.435,10.63,345223,0
+RYTM.US,D,20211231,000000,10.46,10.67,9.92,9.98,263214,0
+RYTM.US,D,20220103,000000,10,10.72,9.86,10.67,268127,0
+RYTM.US,D,20220104,000000,10.74,10.92,10.07,10.25,318647,0
+RYTM.US,D,20220105,000000,10.18,10.69,9.56,9.6,248214,0
+RYTM.US,D,20220106,000000,9.71,9.85,9.165,9.49,284540,0
+RYTM.US,D,20220107,000000,9.43,9.61,9.28,9.31,198470,0
+RYTM.US,D,20220110,000000,9.25,9.25,8.805,9.12,189295,0
+RYTM.US,D,20220111,000000,9.255,9.53,9,9.06,691090,0
+RYTM.US,D,20220112,000000,9.11,9.35,8.54,8.56,321625,0
+RYTM.US,D,20220113,000000,8.65,8.88,8.33,8.61,362835,0
+RYTM.US,D,20220114,000000,8.49,9.05,8.35,9.03,331498,0
+RYTM.US,D,20220118,000000,9.345,9.345,8.01,8.1,328044,0
+RYTM.US,D,20220119,000000,8.11,8.295,7.875,7.96,168961,0
+RYTM.US,D,20220120,000000,7.97,8.4468,7.55,7.59,265369,0
+RYTM.US,D,20220121,000000,7.5,7.72,7.21,7.3,354470,0
+RYTM.US,D,20220124,000000,7.04,7.88,6.89,7.81,444991,0
+RYTM.US,D,20220125,000000,7.62,7.88,7.35,7.72,358118,0
+RYTM.US,D,20220126,000000,7.84,8.035,7.31,7.4,529565,0
+RYTM.US,D,20220127,000000,7.59,7.69,6.66,6.75,306121,0
+RYTM.US,D,20220128,000000,6.78,7.02,6.56,6.89,333041,0
+RYTM.US,D,20220131,000000,7.01,7.41,6.87,7.41,418180,0
+RYTM.US,D,20220201,000000,7.42,7.78,7.28,7.66,421160,0
+RYTM.US,D,20220202,000000,7.75,7.78,7.36,7.51,704717,0
+RYTM.US,D,20220203,000000,7.35,7.623,6.85,6.88,809249,0
+RYTM.US,D,20220204,000000,6.8,6.8,6.36,6.59,496494,0
+RYTM.US,D,20220207,000000,6.61,6.92,6.55,6.83,459385,0
+RYTM.US,D,20220208,000000,6.91,6.94,6.37,6.44,352663,0
+RYTM.US,D,20220209,000000,6.62,6.89,6.52,6.8,672957,0
+RYTM.US,D,20220210,000000,6.55,6.7979,6.25,6.35,926231,0
+RYTM.US,D,20220211,000000,6.29,6.5192,6.12,6.13,691571,0
+RYTM.US,D,20220214,000000,6.19,6.28,6.015,6.13,588562,0
+RYTM.US,D,20220215,000000,6.35,6.86,6.315,6.79,791743,0
+RYTM.US,D,20220216,000000,6.7,6.79,6.49,6.63,410529,0
+RYTM.US,D,20220217,000000,7.23,7.92,7.02,7.7,1710032,0
+RYTM.US,D,20220218,000000,7.52,8.42,7.52,8.05,1293017,0
+RYTM.US,D,20220222,000000,7.97,8.8,7.86,8.37,697258,0
+RYTM.US,D,20220223,000000,8.39,8.71,8.27,8.37,816461,0
+RYTM.US,D,20220224,000000,7.52,7.605,6.22,7.26,1872757,0
+RYTM.US,D,20220225,000000,7.31,7.47,7,7.43,481449,0
+RYTM.US,D,20220228,000000,7.26,7.7085,7.07,7.62,639342,0
+RYTM.US,D,20220301,000000,7.87,8.63,7.78,8.49,601058,0
+RYTM.US,D,20220302,000000,8.68,9.26,8.59,9.24,599546,0
+RYTM.US,D,20220303,000000,9.25,9.3,8.67,8.89,533351,0
+RYTM.US,D,20220304,000000,8.64,9.35,8.64,9.27,421569,0
+RYTM.US,D,20220307,000000,9.18,9.75,9.0301,9.53,371556,0
+RYTM.US,D,20220308,000000,9.39,9.899,9.29,9.51,346144,0
+RYTM.US,D,20220309,000000,9.46,10.22,8.67,10.16,362201,0
+RYTM.US,D,20220310,000000,10,10.15,9.53,9.72,254175,0
+RYTM.US,D,20220311,000000,9.88,10.19,9.53,9.73,410686,0
+RYTM.US,D,20220314,000000,9.85,9.85,8.901,9.41,766425,0
+RYTM.US,D,20220315,000000,9.3,9.79,8.975,9.77,590702,0
+RYTM.US,D,20220316,000000,9.98,10.63,9.33,10.61,689721,0
+RYTM.US,D,20220317,000000,10.46,10.76,10.02,10.76,477360,0
+RYTM.US,D,20220318,000000,10.75,11.43,10.73,11.25,2495175,0
+RYTM.US,D,20220321,000000,11.13,11.55,11.13,11.25,911143,0
+RYTM.US,D,20220322,000000,11.18,11.68,10.79,11.58,736954,0
+RYTM.US,D,20220323,000000,11.51,12.1,11.51,11.66,821697,0
+RYTM.US,D,20220324,000000,11.8,11.93,11.13,11.6,502214,0
+RYTM.US,D,20220325,000000,11.6,12.45,11.6,12.24,774003,0
+RYTM.US,D,20220328,000000,12.08,12.61,11.12,11.21,468725,0
+RYTM.US,D,20220329,000000,11.38,11.48,11.04,11.23,283443,0
+RYTM.US,D,20220330,000000,11.13,11.68,11.13,11.35,226583,0
+RYTM.US,D,20220331,000000,11.35,11.7472,11.3,11.52,277247,0
+RYTM.US,D,20220401,000000,11.49,11.79,11.25,11.78,409953,0
+RYTM.US,D,20220404,000000,11.84,12.345,11.84,12.25,172944,0
+RYTM.US,D,20220405,000000,12.07,12.42,11.565,11.71,383149,0
+RYTM.US,D,20220406,000000,11.56,11.66,9.58,9.8,744201,0
+RYTM.US,D,20220407,000000,9.77,10.17,9.27,9.28,495829,0
+RYTM.US,D,20220408,000000,9.16,9.5,9.12,9.19,442230,0
+RYTM.US,D,20220411,000000,9.1,9.24,8.92,8.98,270746,0
+RYTM.US,D,20220412,000000,9.01,9.06,8.5201,8.66,237497,0
+RYTM.US,D,20220413,000000,8.61,9.35,8.61,9.31,276535,0
+RYTM.US,D,20220414,000000,9.36,9.51,8.82,8.85,245083,0
+RYTM.US,D,20220418,000000,8.79,9.08,8.05,8.14,229360,0
+RYTM.US,D,20220419,000000,8.1,8.41,7.9,8.26,275404,0
+RYTM.US,D,20220420,000000,8.195,8.39,7.99,8.21,155538,0
+RYTM.US,D,20220421,000000,8.3,8.46,7.83,8,215304,0
+RYTM.US,D,20220422,000000,7.98,8.08,7.79,8.02,194072,0
+RYTM.US,D,20220425,000000,7.89,8.28,7.81,8.07,260305,0
+RYTM.US,D,20220426,000000,8.02,8.02,7.49,7.6,189858,0
+RYTM.US,D,20220427,000000,7.53,7.76,7.01,7.04,360177,0
+RYTM.US,D,20220428,000000,7.15,7.19,6.41,6.65,277872,0
+RYTM.US,D,20220429,000000,6.6,6.72,6.23,6.26,283104,0
+RYTM.US,D,20220502,000000,6.2,6.35,5.95,6.3,441482,0
+RYTM.US,D,20220503,000000,6.21,6.5,5.96,6.13,380576,0
+RYTM.US,D,20220504,000000,6.01,6.01,5.185,5.51,522702,0
+RYTM.US,D,20220505,000000,5.38,5.38,4.66,4.84,521241,0
+RYTM.US,D,20220506,000000,4.78,4.8082,4.27,4.28,337044,0
+RYTM.US,D,20220509,000000,4.17,4.29,3.5,3.72,852034,0
+RYTM.US,D,20220510,000000,3.75,4.08,3.35,3.45,712999,0
+RYTM.US,D,20220511,000000,3.47,3.685,3.1,3.43,940160,0
+RYTM.US,D,20220512,000000,3.27,3.78,3.23,3.44,651014,0
+RYTM.US,D,20220513,000000,3.44,3.55,3.18,3.24,992258,0
+RYTM.US,D,20220516,000000,3.25,3.46,3.205,3.22,627562,0
+RYTM.US,D,20220517,000000,3.29,3.45,3.23,3.34,480813,0
+RYTM.US,D,20220518,000000,3.28,3.35,3.14,3.15,514203,0
+RYTM.US,D,20220519,000000,3.15,3.245,3.06,3.12,601892,0
+RYTM.US,D,20220520,000000,3.18,3.28,3.04,3.27,483481,0
+RYTM.US,D,20220523,000000,3.3,3.475,3.17,3.41,438603,0
+RYTM.US,D,20220524,000000,3.34,3.475,3.21,3.36,493686,0
+RYTM.US,D,20220525,000000,3.31,3.38,3.22,3.25,460783,0
+RYTM.US,D,20220526,000000,3.25,3.37,3.17,3.22,615261,0
+RYTM.US,D,20220527,000000,3.24,3.41,3.06,3.36,320892,0
+RYTM.US,D,20220531,000000,3.39,3.54,3.34,3.44,689115,0
+RYTM.US,D,20220601,000000,3.48,3.6,3.26,3.37,718261,0
+RYTM.US,D,20220602,000000,3.34,3.41,3.28,3.4,393451,0
+RYTM.US,D,20220603,000000,3.4,3.8,3.4,3.72,565547,0
+RYTM.US,D,20220606,000000,3.7,3.93,3.36,3.38,950431,0
+RYTM.US,D,20220607,000000,3.37,3.77,3.37,3.77,1161215,0
+RYTM.US,D,20220608,000000,3.71,4.32,3.71,4.15,745309,0
+RYTM.US,D,20220609,000000,4.12,4.36,3.88,4.24,631778,0
+RYTM.US,D,20220610,000000,4.15,4.17,3.5,3.62,783719,0
+RYTM.US,D,20220613,000000,3.46,3.46,3.135,3.17,577556,0
+RYTM.US,D,20220614,000000,3.26,3.53,3.22,3.34,588723,0
+RYTM.US,D,20220615,000000,3.53,3.67,3.36,3.45,771765,0
+RYTM.US,D,20220616,000000,3.58,4.23,3.19,3.9,5849252,0
+RYTM.US,D,20220617,000000,3.8,5.05,3.8,3.94,12221286,0
+RYTM.US,D,20220621,000000,4,4.315,3.83,4.2,2126167,0
+RYTM.US,D,20220622,000000,4.11,4.8,4.11,4.77,1191225,0
+RYTM.US,D,20220623,000000,4.67,4.79,4.49,4.62,737277,0
+RYTM.US,D,20220624,000000,4.67,4.75,4.215,4.35,5855928,0
+RYTM.US,D,20220627,000000,4.36,4.72,4.1112,4.68,790406,0
+RYTM.US,D,20220628,000000,4.68,4.68,4.28,4.34,407239,0
+RYTM.US,D,20220629,000000,4.33,4.35,4.17,4.27,373432,0
+RYTM.US,D,20220630,000000,4.18,4.29,4.0901,4.15,370173,0
+RYTM.US,D,20220701,000000,4.08,4.49,4.08,4.3,394573,0
+RYTM.US,D,20220705,000000,4.21,4.54,4.08,4.4,320182,0
+RYTM.US,D,20220706,000000,4.42,4.79,4.42,4.74,481095,0
+RYTM.US,D,20220707,000000,4.74,4.95,4.695,4.76,690240,0
+RYTM.US,D,20220708,000000,4.74,4.99,4.71,4.89,191562,0
+RYTM.US,D,20220711,000000,4.76,4.88,4.48,4.69,249566,0
+RYTM.US,D,20220712,000000,4.71,6.88,4.71,6.67,7236422,0
+RYTM.US,D,20220713,000000,6.34,8.8799,6.34,8.77,29957487,0
+RYTM.US,D,20220714,000000,8.37,8.43,7.69,8.05,2990501,0
+RYTM.US,D,20220715,000000,8.17,10.14,8.06,10.01,7759240,0
+RYTM.US,D,20220718,000000,10.27,11.59,10.08,11.38,7313517,0
+RYTM.US,D,20220719,000000,11.27,11.37,10.33,10.58,3129855,0
+RYTM.US,D,20220720,000000,10.84,13.33,10.6,13.21,10609194,0
+RYTM.US,D,20220721,000000,13.18,15.25,12.76,14.75,7202365,0
+RYTM.US,D,20220722,000000,14.5,14.84,12.8201,13.16,2924848,0
+RYTM.US,D,20220725,000000,12.98,12.98,11.1397,11.56,1825709,0
+RYTM.US,D,20220726,000000,11.76,11.9496,11.4001,11.7,1470311,0
+RYTM.US,D,20220727,000000,11.68,11.84,11.4,11.79,852203,0
+RYTM.US,D,20220728,000000,11.79,13.83,11.72,13.5,2154384,0
+RYTM.US,D,20220729,000000,13.33,13.87,12.35,12.6,1756890,0
+RYTM.US,D,20220801,000000,12.45,13.18,12.18,12.45,940825,0
+RYTM.US,D,20220802,000000,13.04,16.59,12.59,14.17,4140524,0
+RYTM.US,D,20220803,000000,14,17.93,13.77,17.53,2658439,0
+RYTM.US,D,20220804,000000,17.29,18.81,16.75,18.59,1604015,0
+RYTM.US,D,20220805,000000,18.76,20.68,18.31,20.24,1951038,0
+RYTM.US,D,20220808,000000,21.95,24.44,20.57,21.13,2680970,0
+RYTM.US,D,20220809,000000,21.02,23.11,20.38,22.65,1370062,0
+RYTM.US,D,20220810,000000,22.65,22.9499,21.16,21.5,1527422,0
+RYTM.US,D,20220811,000000,21.71,22.64,19.7704,19.94,1046697,0
+RYTM.US,D,20220812,000000,20.11,22.888,19.88,21.8,1304440,0
+RYTM.US,D,20220815,000000,21.66,27.29,21.02,26.45,2006039,0
+RYTM.US,D,20220816,000000,26.46,26.5,23.76,24.83,1418103,0
+RYTM.US,D,20220817,000000,24.78,25.69,23.65,24.16,845418,0
+RYTM.US,D,20220818,000000,24.5,24.68,21.96,24.25,907014,0
+RYTM.US,D,20220819,000000,23.52,25.74,23.01,24.9,716241,0
+RYTM.US,D,20220822,000000,24.68,25,23.25,23.57,601345,0
+RYTM.US,D,20220823,000000,23.67,24.17,22.62,23.72,678369,0
+RYTM.US,D,20220824,000000,23.3,24.8,23.046,24.47,815841,0
+RYTM.US,D,20220825,000000,24.56,25.27,22.7,23.82,700143,0
+RYTM.US,D,20220826,000000,23.58,24.32,22.81,23.99,615731,0
+RYTM.US,D,20220829,000000,23.7,25.37,21.67,22.02,1449894,0
+RYTM.US,D,20220830,000000,22.25,23.17,21.76,22.26,729318,0
+RYTM.US,D,20220831,000000,22.04,23.32,22.04,22.6,796163,0
+RYTM.US,D,20220901,000000,22.19,25.57,22.02,25.34,860866,0
+RYTM.US,D,20220902,000000,25.48,26.49,24.65,25.2,784230,0
+RYTM.US,D,20220906,000000,25.59,25.59,20.8004,21.68,1192699,0
+RYTM.US,D,20220907,000000,21.25,22.73,20.11,20.86,1158623,0
+RYTM.US,D,20220908,000000,21.5,24.7796,21.2,23.86,1037790,0
+RYTM.US,D,20220909,000000,23.86,24.37,23.22,23.3,443597,0
+RYTM.US,D,20220912,000000,23.53,27.68,23.52,26.46,1800844,0
+RYTM.US,D,20220913,000000,25.27,27.25,24.27,24.8,1075844,0
+RYTM.US,D,20220914,000000,24.6,30.98,24.2,30.85,2272852,0
+RYTM.US,D,20220915,000000,28.3,28.5,22.35,23.31,7408836,0
+RYTM.US,D,20220916,000000,22.56,24.62,22.09,24.23,6608090,0
+RYTM.US,D,20220919,000000,23.82,23.82,22.12,23.35,1671137,0
+RYTM.US,D,20220920,000000,23.26,25.19,23.23,24.08,1064285,0
+RYTM.US,D,20220921,000000,24.03,24.99,23.22,24.33,1795600,0
+RYTM.US,D,20220922,000000,24.16,24.42,23.2733,24.05,655925,0
+RYTM.US,D,20220923,000000,23.76,23.76,20.91,21.56,1725703,0
+RYTM.US,D,20220926,000000,21.4,23.11,20.525,20.61,1074845,0
+RYTM.US,D,20220927,000000,21.11,22.66,20.8201,22.61,1395951,0
+RYTM.US,D,20220928,000000,22.53,24.935,22.53,24.76,995743,0
+RYTM.US,D,20220929,000000,24.84,25.08,23.47,23.87,956547,0
+RYTM.US,D,20220930,000000,23.66,25.33,23.57,24.5,995702,0
+RYTM.US,D,20221003,000000,25.06,25.42,22.72,23.71,1177182,0
+RYTM.US,D,20221004,000000,24,25.24,23.68,24.84,1020444,0
+RYTM.US,D,20221005,000000,24.73,26.68,24.62,26.01,1264579,0
+RYTM.US,D,20221006,000000,25.78,26.47,25.36,25.84,821108,0
+RYTM.US,D,20221007,000000,25.43,25.8899,23.83,23.95,940244,0
+RYTM.US,D,20221010,000000,23.71,23.93,22.78,23.24,579988,0
+RYTM.US,D,20221011,000000,23.18,23.98,22.72,23.55,603012,0
+RYTM.US,D,20221012,000000,23.24,23.9197,22.53,23.52,623558,0
+RYTM.US,D,20221013,000000,22.56,23.42,22.22,23.11,595584,0
+RYTM.US,D,20221014,000000,23.31,24.55,22.11,22.21,752182,0
+RYTM.US,D,20221017,000000,22.39,23.39,21.98,23.33,706693,0
+RYTM.US,D,20221018,000000,23.75,24.34,22.83,23.66,426702,0
+RYTM.US,D,20221019,000000,23.05,24.11,21.94,22.46,837999,0
+RYTM.US,D,20221020,000000,22.64,23.34,22.1,22.41,496107,0
+RYTM.US,D,20221021,000000,22.08,24.13,21.965,23.97,544292,0
+RYTM.US,D,20221024,000000,23.88,23.88,22.38,23.3,485148,0
+RYTM.US,D,20221025,000000,23.54,25.26,23.52,24.32,914380,0
+RYTM.US,D,20221026,000000,24.33,25.56,24.24,24.69,594587,0
+RYTM.US,D,20221027,000000,25.11,25.7,23.38,25.58,558415,0
+RYTM.US,D,20221028,000000,25.79,26.4,24.36,26.37,616014,0
+RYTM.US,D,20221031,000000,26.04,26.6,25.03,25.17,514416,0
+RYTM.US,D,20221101,000000,26.42,26.67,25.02,26.18,484912,0
+RYTM.US,D,20221102,000000,26.48,26.48,22.6101,22.9,1050005,0
+RYTM.US,D,20221103,000000,22.57,24.7,21.84,24.32,548062,0
+RYTM.US,D,20221104,000000,24.57,24.57,22.64,23.27,687366,0
+RYTM.US,D,20221107,000000,23.45,23.93,22.62,22.81,686497,0
+RYTM.US,D,20221108,000000,22.5,23.69,21.57,23.39,816860,0
+RYTM.US,D,20221109,000000,23.56,23.56,22.25,22.25,796205,0
+RYTM.US,D,20221110,000000,23.41,25.98,22.95,25.61,1043175,0
+RYTM.US,D,20221111,000000,25.6,26.7399,23.82,26.34,944196,0
+RYTM.US,D,20221114,000000,26.21,28.0959,25.65,25.73,929849,0
+RYTM.US,D,20221115,000000,26.72,27.21,26.02,26.32,793637,0
+RYTM.US,D,20221116,000000,26.28,28.41,25.26,25.61,583286,0
+RYTM.US,D,20221117,000000,24.61,24.94,22.9201,23.35,641761,0
+RYTM.US,D,20221118,000000,23.75,25.7566,23.32,25.62,500341,0
+RYTM.US,D,20221121,000000,25.31,25.31,23.29,23.31,352490,0
+RYTM.US,D,20221122,000000,23.27,24.47,22.5768,24.43,477153,0
+RYTM.US,D,20221123,000000,24.6,25.6487,24.44,24.97,368962,0
+RYTM.US,D,20221125,000000,24.72,25.92,24.56,24.82,159227,0
+RYTM.US,D,20221128,000000,24.72,25.81,24.24,24.72,402785,0
+RYTM.US,D,20221129,000000,24.94,25.41,24.25,25.09,398109,0
+RYTM.US,D,20221130,000000,25.63,27.58,25.52,26.77,1173060,0
+RYTM.US,D,20221201,000000,26.8,27.48,25.335,27,497114,0
+RYTM.US,D,20221202,000000,26.22,28.5599,26.22,28.32,591914,0
+RYTM.US,D,20221205,000000,28.45,28.79,26.67,27.14,681411,0
+RYTM.US,D,20221206,000000,26.95,28.29,26.7,27.29,537912,0
+RYTM.US,D,20221207,000000,27.19,27.525,26.65,27.41,403195,0
+RYTM.US,D,20221208,000000,27.53,28.18,26.29,26.38,518302,0
+RYTM.US,D,20221209,000000,26.1,26.1,24.91,25.02,570722,0
+RYTM.US,D,20221212,000000,25.19,30,24.91,29.9,1150775,0
+RYTM.US,D,20221213,000000,30.275,30.275,27.1481,29.54,869086,0
+RYTM.US,D,20221214,000000,29.34,30.2,29.16,29.6,531747,0
+RYTM.US,D,20221215,000000,29.22,29.57,27.88,28.3,522653,0
+RYTM.US,D,20221216,000000,28.03,28.26,27.3901,28.03,1157019,0
+RYTM.US,D,20221219,000000,28,28,26.08,27.34,508650,0
+RYTM.US,D,20221220,000000,27.34,29.34,27.24,29.2,540333,0
+RYTM.US,D,20221221,000000,29.5,30.175,27.98,29.14,520409,0
+RYTM.US,D,20221222,000000,28.81,30.26,28.04,30.25,358084,0
+RYTM.US,D,20221223,000000,30.41,30.8999,28.62,29.24,428877,0
+RYTM.US,D,20221227,000000,29.05,29.935,28.85,29,352809,0
+RYTM.US,D,20221228,000000,29.02,29.72,28.545,28.72,382222,0
+RYTM.US,D,20221229,000000,28.9,30.84,28.68,29.94,633303,0
+RYTM.US,D,20221230,000000,29.57,29.9189,27.75,29.12,803726,0
+RYTM.US,D,20230103,000000,29.48,29.55,28.09,28.64,423196,0
+RYTM.US,D,20230104,000000,28.72,29.11,28.21,28.41,336333,0
+RYTM.US,D,20230105,000000,28.05,30.84,27.7,30.29,496499,0
+RYTM.US,D,20230106,000000,30.24,34.35,29.49,34.24,882675,0
+RYTM.US,D,20230109,000000,34.44,34.99,31.46,31.81,710741,0
+RYTM.US,D,20230110,000000,31.17,32.4,28.09,32.34,919735,0
+RYTM.US,D,20230111,000000,32,32.3,29.17,30.44,759736,0
+RYTM.US,D,20230112,000000,30.43,32,30.14,31.7,805095,0
+RYTM.US,D,20230113,000000,31.29,31.86,30.3095,31.25,557115,0
+RYTM.US,D,20230117,000000,31.27,32.26,29.5,30.27,526825,0
+RYTM.US,D,20230118,000000,30.85,31.69,29.9,30.2,704934,0
+RYTM.US,D,20230119,000000,30.13,30.165,29.4,29.63,416166,0
+RYTM.US,D,20230120,000000,29.96,30.1299,28.14,29.36,734286,0
+RYTM.US,D,20230123,000000,29.37,30.16,28.84,29.61,644454,0
+RYTM.US,D,20230124,000000,29.55,31.72,29.45,31.14,736466,0
+RYTM.US,D,20230125,000000,30.65,31.41,30.25,31,490940,0
+RYTM.US,D,20230126,000000,31.47,31.5764,30.1401,30.47,450294,0
+RYTM.US,D,20230127,000000,30.43,30.55,28.75,29.08,483720,0
+RYTM.US,D,20230130,000000,28.89,28.96,26.39,26.57,670465,0
+RYTM.US,D,20230131,000000,26.68,27.93,26.61,27.35,681495,0
+RYTM.US,D,20230201,000000,27.41,27.71,26.4,27.35,536374,0
+RYTM.US,D,20230202,000000,27.73,29.5,27.35,28.9,541883,0
+RYTM.US,D,20230203,000000,28.43,29.76,28.06,28.63,371755,0
+RYTM.US,D,20230206,000000,28.82,29.99,28.73,29.47,454164,0
+RYTM.US,D,20230207,000000,29.59,29.68,28.52,29.53,349084,0
+RYTM.US,D,20230208,000000,29.32,29.825,27.82,27.93,330175,0
+RYTM.US,D,20230209,000000,28.28,28.52,27.66,27.66,388304,0
+RYTM.US,D,20230210,000000,27.58,27.96,26.46,27.77,522559,0
+RYTM.US,D,20230213,000000,27.67,27.88,26.8,27.25,285096,0
+RYTM.US,D,20230214,000000,26.87,28.02,26.75,27.27,292078,0
+RYTM.US,D,20230215,000000,27.03,27.29,25.82,26.36,332959,0
+RYTM.US,D,20230216,000000,25.69,26.77,25.68,25.78,415826,0
+RYTM.US,D,20230217,000000,25.54,26.71,24.88,26.6,275995,0
+RYTM.US,D,20230221,000000,26.16,27.06,24.69,24.9,498012,0
+RYTM.US,D,20230222,000000,24.89,25.5,24.72,25.37,332553,0
+RYTM.US,D,20230223,000000,25.56,25.955,25.04,25.44,276086,0
+RYTM.US,D,20230224,000000,25,25.74,24.085,24.24,438213,0
+RYTM.US,D,20230227,000000,24.84,25.85,24.39,24.67,572781,0
+RYTM.US,D,20230228,000000,24.35,24.85,23.91,24.31,974862,0
+RYTM.US,D,20230301,000000,24.36,27.15,24.36,25.85,2013094,0
+RYTM.US,D,20230302,000000,26.7,26.7,24.34,24.34,675171,0
+RYTM.US,D,20230303,000000,22.6,23.23,21.32,21.77,1826016,0
+RYTM.US,D,20230306,000000,21.76,22.08,20.88,21.92,942534,0
+RYTM.US,D,20230307,000000,21.73,22.28,21.31,21.68,654724,0
+RYTM.US,D,20230308,000000,21.6,21.905,20.95,21.79,596903,0
+RYTM.US,D,20230309,000000,21.86,22.17,20.39,20.96,1032875,0
+RYTM.US,D,20230310,000000,20.91,20.91,19.16,19.6,944137,0
+RYTM.US,D,20230313,000000,19.32,19.835,18.87,19.11,780613,0
+RYTM.US,D,20230314,000000,19.4,19.94,18.69,18.7,702042,0
+RYTM.US,D,20230315,000000,18.39,18.79,17.72,18.23,607975,0
+RYTM.US,D,20230316,000000,18.05,18.37,17.115,18.05,537933,0
+RYTM.US,D,20230317,000000,17.9,17.99,16.88,17.94,1159390,0
+RYTM.US,D,20230320,000000,18.09,18.405,17.59,17.7,420801,0
+RYTM.US,D,20230321,000000,17.79,18.25,17.53,17.89,434256,0
+RYTM.US,D,20230322,000000,17.76,18.02,16.86,16.88,510576,0
+RYTM.US,D,20230323,000000,17.23,17.47,16.68,17.2,417641,0
+RYTM.US,D,20230324,000000,16.87,17.08,15.95,16.9,875357,0
+RYTM.US,D,20230327,000000,16.88,17.15,16.25,17.11,638442,0
+RYTM.US,D,20230328,000000,16.93,17.49,16.63,17.2,721084,0
+RYTM.US,D,20230329,000000,17.42,17.8,16.91,17.44,707575,0
+RYTM.US,D,20230330,000000,17.5,18.04,16.9,17.66,1194408,0
+RYTM.US,D,20230331,000000,17.8,18.2,17.42,17.84,1012596,0
+RYTM.US,D,20230403,000000,17.76,18.66,17.73,18.6,730955,0
+RYTM.US,D,20230404,000000,18.79,18.815,17.53,17.97,700235,0
+RYTM.US,D,20230405,000000,17.96,18.78,17.65,17.68,443408,0
+RYTM.US,D,20230406,000000,17.7,18.11,17.34,17.89,521963,0
+RYTM.US,D,20230410,000000,17.82,18.32,17.37,18.09,439987,0
+RYTM.US,D,20230411,000000,18.18,18.73,18,18.52,410708,0
+RYTM.US,D,20230412,000000,18.79,19.19,18.15,18.27,531561,0
+RYTM.US,D,20230413,000000,18.53,19.66,18.33,19.32,884218,0
+RYTM.US,D,20230414,000000,19.25,19.48,18.59,19.4,404732,0
+RYTM.US,D,20230417,000000,19.54,20.675,19.33,20.45,627904,0
+RYTM.US,D,20230418,000000,20.71,20.98,20.09,20.88,410778,0
+RYTM.US,D,20230419,000000,20.69,21.66,20.27,21.13,473959,0
+RYTM.US,D,20230420,000000,20.96,21.07,20.18,20.26,510159,0
+RYTM.US,D,20230421,000000,20.09,21.12,19.81,20.8,591398,0
+RYTM.US,D,20230424,000000,20.64,20.7,19.8,20.29,632407,0
+RYTM.US,D,20230425,000000,20.42,21.335,20.2007,21.15,800941,0
+RYTM.US,D,20230426,000000,21.14,21.67,20.69,21.05,486912,0
+RYTM.US,D,20230427,000000,21.03,21.03,19.74,19.93,527665,0
+RYTM.US,D,20230428,000000,19.8,20.4,19.791,20.17,396968,0
+RYTM.US,D,20230501,000000,20.06,20.5848,19.88,20.21,756227,0
+RYTM.US,D,20230502,000000,18.84,19.055,16.9801,18.74,2320326,0
+RYTM.US,D,20230503,000000,18.86,19.22,18.22,18.52,773369,0
+RYTM.US,D,20230504,000000,18.48,19.07,16.37,16.45,1014629,0
+RYTM.US,D,20230505,000000,16.59,17.33,16.495,16.69,836176,0
+RYTM.US,D,20230508,000000,16.7,17.07,16.37,16.67,628531,0
+RYTM.US,D,20230509,000000,16.46,17.42,16.32,17.11,436668,0
+RYTM.US,D,20230510,000000,17.3,18,17.06,17.43,565976,0
+RYTM.US,D,20230511,000000,17.23,17.27,16.46,16.59,542302,0
+RYTM.US,D,20230512,000000,16.76,16.93,16.37,16.49,410641,0
+RYTM.US,D,20230515,000000,16.51,17.3,16.34,16.89,442969,0
+RYTM.US,D,20230516,000000,16.53,17.06,16.3,16.47,583707,0
+RYTM.US,D,20230517,000000,16.67,16.8,16.35,16.47,543338,0
+RYTM.US,D,20230518,000000,16.45,16.76,16.305,16.5,804463,0
+RYTM.US,D,20230519,000000,16.67,17.03,16.44,16.77,636277,0
+RYTM.US,D,20230522,000000,16.92,17.49,16.91,17.07,642874,0
+RYTM.US,D,20230523,000000,17.01,17.97,16.515,16.54,699147,0
+RYTM.US,D,20230524,000000,16.44,16.7,16.3,16.44,608494,0
+RYTM.US,D,20230525,000000,16.42,16.6,15.99,16.45,670889,0
+RYTM.US,D,20230526,000000,16.38,16.63,15.52,16.32,739179,0
+RYTM.US,D,20230530,000000,16.31,17.04,16.18,16.75,549885,0
+RYTM.US,D,20230531,000000,16.82,17.76,16.62,16.66,688916,0
+RYTM.US,D,20230601,000000,16.54,17.18,16.14,17.17,365465,0
+RYTM.US,D,20230602,000000,17.32,17.88,16.945,17.85,342512,0
+RYTM.US,D,20230605,000000,17.86,17.86,17.33,17.36,335776,0
+RYTM.US,D,20230606,000000,17.38,17.615,17.055,17.36,322496,0
+RYTM.US,D,20230607,000000,17.45,17.62,17.1,17.29,350539,0
+RYTM.US,D,20230608,000000,17.32,17.76,17.125,17.6,383074,0
+RYTM.US,D,20230609,000000,17.58,17.765,17.17,17.43,325337,0
+RYTM.US,D,20230612,000000,17.48,18.22,17.295,17.69,309776,0
+RYTM.US,D,20230613,000000,17.8,18.07,17.5,17.81,372531,0
+RYTM.US,D,20230614,000000,17.93,18.23,17.52,17.7,367518,0
+RYTM.US,D,20230615,000000,17.6,18.42,17.6,18.28,516134,0
+RYTM.US,D,20230616,000000,18.46,18.68,17.73,18.42,1353867,0
+RYTM.US,D,20230620,000000,18.56,20,17.89,19.69,980069,0
+RYTM.US,D,20230621,000000,19.58,19.78,18.46,18.47,642850,0
+RYTM.US,D,20230622,000000,18.4,19.6,18.08,18.82,749996,0
+RYTM.US,D,20230623,000000,18.57,18.855,16.98,17.44,7011976,0
+RYTM.US,D,20230626,000000,17.57,18.08,17.28,17.53,809694,0
+RYTM.US,D,20230627,000000,17.51,18.095,17.005,17.75,468956,0
+RYTM.US,D,20230628,000000,17.73,18.399,17.66,18.17,614942,0
+RYTM.US,D,20230629,000000,18.04,18.1,16.52,16.71,724593,0
+RYTM.US,D,20230630,000000,16.95,17.16,16.42,16.49,657820,0
+RYTM.US,D,20230703,000000,16.49,16.88,15.78,16.13,436419,0
+RYTM.US,D,20230705,000000,16.09,16.3,15.82,16.01,366691,0
+RYTM.US,D,20230706,000000,15.82,15.9,15.5001,15.86,585153,0
+RYTM.US,D,20230707,000000,15.86,16.11,15.635,15.81,660351,0
+RYTM.US,D,20230710,000000,15.73,16.48,15.73,16.26,919352,0
+RYTM.US,D,20230711,000000,16.28,16.43,15.61,16.15,758868,0
+RYTM.US,D,20230712,000000,16.43,16.52,15.8301,16.4,850658,0
+RYTM.US,D,20230713,000000,16.53,16.8,15.77,16.05,486293,0
+RYTM.US,D,20230714,000000,16.05,16.07,15.71,15.93,499117,0
+RYTM.US,D,20230717,000000,16.19,16.825,16.0101,16.78,598206,0
+RYTM.US,D,20230718,000000,16.75,17.265,16.64,16.8,292617,0
+RYTM.US,D,20230719,000000,16.84,17.55,16.72,17.51,398714,0
+RYTM.US,D,20230720,000000,17.54,17.54,17.05,17.34,484608,0
+RYTM.US,D,20230721,000000,17.46,17.705,17.3,17.5,394048,0
+RYTM.US,D,20230724,000000,17.47,17.715,17.064,17.5,411606,0
+RYTM.US,D,20230725,000000,17.57,18.06,17.5601,17.73,626502,0
+RYTM.US,D,20230726,000000,17.64,17.93,17.47,17.64,724917,0
+RYTM.US,D,20230727,000000,17.81,17.81,17.34,17.54,576668,0
+RYTM.US,D,20230728,000000,17.82,18.015,17.66,17.9,472393,0
+RYTM.US,D,20230731,000000,17.87,18.09,17.65,17.84,546232,0
+RYTM.US,D,20230801,000000,18.99,23.385,18.99,22.75,3524111,0
+RYTM.US,D,20230802,000000,22.5,25.31,22.3534,24.32,3219101,0
+RYTM.US,D,20230803,000000,23.85,24.235,23.17,24.18,896259,0
+RYTM.US,D,20230804,000000,24.24,24.65,24.07,24.44,571362,0
+RYTM.US,D,20230807,000000,24.56,24.9,23.92,24.86,1052009,0
+RYTM.US,D,20230808,000000,25,25.36,24.3,24.7,684815,0
+RYTM.US,D,20230809,000000,24.66,25.27,23.78,25.22,975511,0
+RYTM.US,D,20230810,000000,25.23,27.22,25.1,26.74,1074836,0
+RYTM.US,D,20230811,000000,26.62,27.15,26.34,26.63,629541,0
+RYTM.US,D,20230814,000000,26.06,26.63,25.82,26.44,523618,0
+RYTM.US,D,20230815,000000,26.57,26.74,25.98,26.19,461782,0
+RYTM.US,D,20230816,000000,26.14,26.35,25.1908,25.46,475247,0
+RYTM.US,D,20230817,000000,25.54,25.54,24.07,24.55,2336063,0
+RYTM.US,D,20230818,000000,24.36,25.28,24.28,25.12,430365,0
+RYTM.US,D,20230821,000000,25.16,26,24.66,25.82,490298,0
+RYTM.US,D,20230822,000000,25.75,26.0025,23.88,25.34,576381,0
+RYTM.US,D,20230823,000000,25.36,26.47,25.345,25.67,423922,0
+RYTM.US,D,20230824,000000,25.65,25.995,24.97,25.13,443596,0
+RYTM.US,D,20230825,000000,25.25,25.89,25.07,25.83,448148,0
+RYTM.US,D,20230828,000000,26,26.74,25.53,26.05,356545,0
+RYTM.US,D,20230829,000000,26.12,26.68,25.2,26.15,240342,0
+RYTM.US,D,20230830,000000,26.12,26.45,25.39,26.04,561066,0
+RYTM.US,D,20230831,000000,26.17,26.39,25.78,26.01,703995,0
+RYTM.US,D,20230901,000000,26.26,27.85,25.34,27.8,686045,0
+RYTM.US,D,20230905,000000,27.65,28.25,25.4225,25.5,697862,0
+RYTM.US,D,20230906,000000,25.5,25.99,25.15,25.61,573749,0
+RYTM.US,D,20230907,000000,25.5,25.75,25,25.31,486322,0
+RYTM.US,D,20230908,000000,25.3,25.3,24.35,24.9,476798,0
+RYTM.US,D,20230911,000000,24.83,26.3,24.83,25.8,530170,0
+RYTM.US,D,20230912,000000,25.8,26.25,25.5,25.73,392470,0
+RYTM.US,D,20230913,000000,25.65,25.82,24.42,24.6,423706,0
+RYTM.US,D,20230914,000000,24.71,25,24.5,24.66,351387,0
+RYTM.US,D,20230915,000000,24.62,25.35,24.29,24.96,2302849,0
+RYTM.US,D,20230918,000000,25.27,25.95,24.26,24.54,628410,0
+RYTM.US,D,20230919,000000,24.98,24.99,23.85,23.86,320382,0
+RYTM.US,D,20230920,000000,23.94,24.3,23.775,24.03,285934,0
+RYTM.US,D,20230921,000000,23.86,24.03,22.82,23.23,626122,0
+RYTM.US,D,20230922,000000,23.44,23.79,22.855,23.31,522616,0
+RYTM.US,D,20230925,000000,23.06,23.47,22.48,22.79,509239,0
+RYTM.US,D,20230926,000000,22.86,24.91,22.76,23.77,1027271,0
+RYTM.US,D,20230927,000000,23.85,24.47,23.77,24.04,329048,0
+RYTM.US,D,20230928,000000,24.07,24.12,22.96,23.13,576795,0
+RYTM.US,D,20230929,000000,23.34,23.345,22.375,22.925,405782,0
+RYTM.US,D,20231002,000000,22.92,22.92,21.64,22.1,570761,0
+RYTM.US,D,20231003,000000,21.91,22.11,21.365,21.57,370657,0
+RYTM.US,D,20231004,000000,21.56,21.7,20.97,21.39,464830,0
+RYTM.US,D,20231005,000000,21.36,23.18,21.36,23.16,504268,0
+RYTM.US,D,20231006,000000,22.94,23.78,22.66,23.38,534976,0
+RYTM.US,D,20231009,000000,23.26,23.5,22.8,23.43,426497,0
+RYTM.US,D,20231010,000000,23.62,24.75,23.46,23.72,597991,0
+RYTM.US,D,20231011,000000,23.86,24.8,23.62,24.79,440128,0
+RYTM.US,D,20231012,000000,24.79,24.92,23.82,24.25,836358,0
+RYTM.US,D,20231013,000000,24.35,25.24,24.1,24.98,456795,0
+RYTM.US,D,20231016,000000,25.09,25.45,23.59,23.6,447815,0
+RYTM.US,D,20231017,000000,23.39,23.75,22.23,22.67,463497,0
+RYTM.US,D,20231018,000000,22.48,23.11,22.02,22.67,464152,0
+RYTM.US,D,20231019,000000,23.41,23.41,21.78,22.21,434028,0
+RYTM.US,D,20231020,000000,22.37,22.66,21.9958,22,431529,0
+RYTM.US,D,20231023,000000,21.95,22.57,21.63,21.64,328594,0
+RYTM.US,D,20231024,000000,22,22.455,21.34,22.4,253577,0
+RYTM.US,D,20231025,000000,22.02,22.39,21.63,22.1,373041,0
+RYTM.US,D,20231026,000000,22.28,23.77,21.95,23.43,678140,0
+RYTM.US,D,20231027,000000,23.4,23.64,21.7,22,572195,0
+RYTM.US,D,20231030,000000,22.25,23.12,21.67,22.77,316250,0
+RYTM.US,D,20231031,000000,22.51,23.51,22.41,23.11,397141,0
+RYTM.US,D,20231101,000000,23.03,24.08,23.03,23.99,289512,0
+RYTM.US,D,20231102,000000,24.63,25.74,23.26,24.99,779157,0
+RYTM.US,D,20231103,000000,25.5,28,25.5,26.97,964364,0
+RYTM.US,D,20231106,000000,27.02,27.495,26.77,27.09,734260,0
+RYTM.US,D,20231107,000000,26.5,26.95,23.83,26.95,1030370,0
+RYTM.US,D,20231108,000000,27.94,29.74,26.87,27.415,592223,0
+RYTM.US,D,20231109,000000,27.65,28.34,26.7,26.94,553513,0
+RYTM.US,D,20231110,000000,27.31,28.59,26.55,28.46,449802,0
+RYTM.US,D,20231113,000000,27.78,28.78,27.12,28.64,425370,0
+RYTM.US,D,20231114,000000,29.97,33.6,29.38,33.03,1726311,0
+RYTM.US,D,20231115,000000,32.56,33.68,32.05,32.07,983436,0
+RYTM.US,D,20231116,000000,31.97,32.8,30.9,32.46,710849,0
+RYTM.US,D,20231117,000000,32.81,34.01,32.465,33.82,589290,0
+RYTM.US,D,20231120,000000,33.97,34.38,32.68,33.34,618175,0
+RYTM.US,D,20231121,000000,32.98,34.73,32.98,33.41,569497,0
+RYTM.US,D,20231122,000000,34.01,34.29,32.69,33.53,501969,0
+RYTM.US,D,20231124,000000,33.54,35.29,33.53,34.64,329114,0
+RYTM.US,D,20231127,000000,34.26,34.56,33.85,34.04,601705,0
+RYTM.US,D,20231128,000000,33.91,33.91,31.525,32.11,617585,0
+RYTM.US,D,20231129,000000,32.45,33.61,31.86,32.42,651199,0
+RYTM.US,D,20231130,000000,32.76,34.07,32.22,33.43,604908,0
+RYTM.US,D,20231201,000000,33.66,34.035,32.96,33.79,416045,0
+RYTM.US,D,20231204,000000,33.66,34.82,32.64,34.75,795006,0
+RYTM.US,D,20231205,000000,34.4,37.1,34.17,36.81,915775,0
+RYTM.US,D,20231206,000000,37.13,40.05,37.13,37.23,1435675,0
+RYTM.US,D,20231207,000000,38.53,38.985,37.41,38,1149083,0
+RYTM.US,D,20231208,000000,37.34,38.64,36.45,36.49,462616,0
+RYTM.US,D,20231211,000000,36.28,36.8,35.47,36.65,351738,0
+RYTM.US,D,20231212,000000,36.83,41,36.16,40.97,773402,0
+RYTM.US,D,20231213,000000,40.97,43.38,39.93,41.64,1163646,0
+RYTM.US,D,20231214,000000,43.87,43.87,41.74,42.94,984341,0
+RYTM.US,D,20231215,000000,43.27,47.6228,43.27,47.2,2224724,0
+RYTM.US,D,20231218,000000,45.74,46.36,44.41,44.79,845152,0
+RYTM.US,D,20231219,000000,46.94,47.285,45.85,46.13,858044,0
+RYTM.US,D,20231220,000000,45.73,45.73,44.74,44.85,663266,0
+RYTM.US,D,20231221,000000,45.77,46.085,44.59,45.15,537068,0
+RYTM.US,D,20231222,000000,46.29,47.145,45.32,46.35,433813,0
+RYTM.US,D,20231226,000000,47.01,49.09,46.94,48.05,1131239,0
+RYTM.US,D,20231227,000000,48.2,50.17,47.72,49.64,441181,0
+RYTM.US,D,20231228,000000,49.29,50.275,46.35,47.08,970091,0
+RYTM.US,D,20231229,000000,47.1,47.9,45.23,45.97,1188027,0
+RYTM.US,D,20240102,000000,45.04,47.29,44.74,45.13,794650,0
+RYTM.US,D,20240103,000000,44.46,44.74,43.39,43.88,553580,0
+RYTM.US,D,20240104,000000,43.03,44.85,41.03,43.31,1348161,0
+RYTM.US,D,20240105,000000,42.9,43,39.395,39.75,1110765,0
+RYTM.US,D,20240108,000000,39.6,44.52,39.45,44.5,801981,0
+RYTM.US,D,20240109,000000,43.96,45.41,42.46,42.52,829641,0
+RYTM.US,D,20240110,000000,42.38,42.925,40.91,42.51,1114134,0
+RYTM.US,D,20240111,000000,41.76,42.53,40.05,41.51,791818,0
+RYTM.US,D,20240112,000000,42.77,43.57,40.27,40.68,469628,0
+RYTM.US,D,20240116,000000,39.9,40.78,39.18,40.59,587997,0
+RYTM.US,D,20240117,000000,40.1,41.79,39.45,41.72,971348,0
+RYTM.US,D,20240118,000000,42.17,42.499,40.3779,40.95,540658,0
+RYTM.US,D,20240119,000000,40.98,41.195,39.4003,41.04,551269,0
+RYTM.US,D,20240122,000000,41.68,42.84,40.92,41.71,348101,0
+RYTM.US,D,20240123,000000,42.57,42.88,40.875,42.05,287369,0
+RYTM.US,D,20240124,000000,42.87,47.92,41.79,46.46,1790994,0
+RYTM.US,D,20240125,000000,46.67,47.154,44.04,44.18,703151,0
+RYTM.US,D,20240126,000000,44.68,45.24,43.21,44.35,581369,0
+RYTM.US,D,20240129,000000,44.55,45.73,43.81,44.97,770369,0
+RYTM.US,D,20240130,000000,45.18,46.12,43.96,45.75,394955,0
+RYTM.US,D,20240131,000000,45.8,46.98,44.1,44.11,553807,0
+RYTM.US,D,20240201,000000,44.65,46.71,43.9,46.33,553112,0
+RYTM.US,D,20240202,000000,44.99,45.855,44.45,44.88,568470,0
+RYTM.US,D,20240205,000000,44.09,46.22,43.49,45.99,682160,0
+RYTM.US,D,20240206,000000,45.9,48.85,45.4,47.64,1054614,0
+RYTM.US,D,20240207,000000,47.76,48.74,45.2704,47.79,545856,0
+RYTM.US,D,20240208,000000,47.88,48.59,46.4001,47.55,489688,0
+RYTM.US,D,20240209,000000,48.03,51.68,47.64,51.18,906140,0
+RYTM.US,D,20240212,000000,50.86,52.57,50.2606,52.44,797555,0
+RYTM.US,D,20240213,000000,49.95,50.595,44.78,48.9,1167912,0
+RYTM.US,D,20240214,000000,50.01,50.63,48.2848,50.05,540524,0
+RYTM.US,D,20240215,000000,50.38,51.8199,49.275,50.47,407439,0
+RYTM.US,D,20240216,000000,49.75,50.22,48.52,49.23,394863,0
+RYTM.US,D,20240220,000000,48.44,50.15,48.18,49.11,309064,0
+RYTM.US,D,20240221,000000,48.54,49.215,47.12,48.81,355790,0
+RYTM.US,D,20240222,000000,49,49.5307,43.43,44.06,1317904,0
+RYTM.US,D,20240223,000000,44.03,45.7464,43.75,45.16,512388,0
+RYTM.US,D,20240226,000000,45.02,46.75,44.64,46.15,555467,0
+RYTM.US,D,20240227,000000,46.77,47.34,45.92,46.03,455270,0
+RYTM.US,D,20240228,000000,45.36,45.57,43.79,44.38,469829,0
+RYTM.US,D,20240229,000000,45.62,45.905,42.65,43.42,524426,0
+RYTM.US,D,20240301,000000,42.67,45.49,42.63,43.71,435040,0
+RYTM.US,D,20240304,000000,43.83,44.17,42.04,42.12,416495,0
+RYTM.US,D,20240305,000000,42.06,43.62,40.47,41.24,678164,0
+RYTM.US,D,20240306,000000,41.6,42.73,40.83,41.1,580115,0
+RYTM.US,D,20240307,000000,41.76,42.46,41.3,41.67,453727,0
+RYTM.US,D,20240308,000000,42.1,43.57,40.87,41.94,365338,0
+RYTM.US,D,20240311,000000,41.76,41.8299,39.72,40.51,657257,0
+RYTM.US,D,20240312,000000,40.74,41.91,40.0418,40.18,422086,0
+RYTM.US,D,20240313,000000,40.17,41.21,40.1,40.97,450323,0
+RYTM.US,D,20240314,000000,40.68,40.72,39.465,40.02,445795,0
+RYTM.US,D,20240315,000000,39.77,40.98,39.75,40,1651516,0
+RYTM.US,D,20240318,000000,40,41.0475,39.74,40.6,480694,0
+RYTM.US,D,20240319,000000,40.15,40.73,37.93,39.12,1014393,0
+RYTM.US,D,20240320,000000,38.83,39.76,37.655,39.68,541283,0
+RYTM.US,D,20240321,000000,40,41.93,39.6,40.64,676704,0
+RYTM.US,D,20240322,000000,40.67,40.85,39.86,40.55,433677,0
+RYTM.US,D,20240325,000000,40.4,41.09,39.35,39.65,433341,0
+RYTM.US,D,20240326,000000,39.95,41.06,39.17,39.53,399376,0
+RYTM.US,D,20240327,000000,40.2,42.4,39.57,41.79,641670,0
+RYTM.US,D,20240328,000000,42.54,43.66,41.79,43.33,876116,0
+RYTM.US,D,20240401,000000,42.3,42.77,41.57,42.68,566623,0
+RYTM.US,D,20240402,000000,41.76,42.0699,39.85,40.05,639052,0
+RYTM.US,D,20240403,000000,39.7,40.96,39.43,40.89,447368,0
+RYTM.US,D,20240404,000000,41.51,42.195,39.86,40.1,486299,0
+RYTM.US,D,20240405,000000,39.6,41.36,39.25,40.54,465803,0
+RYTM.US,D,20240408,000000,40.81,41.935,40.47,41.8,352340,0
+RYTM.US,D,20240409,000000,41.99,43.68,40.79,43.61,380523,0
+RYTM.US,D,20240410,000000,41.93,42.67,40.965,41.1,543943,0
+RYTM.US,D,20240411,000000,41.23,42.63,41.1,42.58,421349,0
+RYTM.US,D,20240412,000000,42.01,42.01,39.8,40.33,848662,0
+RYTM.US,D,20240415,000000,40.46,41.04,39.955,40.09,621676,0
+RYTM.US,D,20240416,000000,39.59,40.13,38.51,38.52,422152,0
+RYTM.US,D,20240417,000000,39.1,39.1,38.25,38.45,599459,0
+RYTM.US,D,20240418,000000,37.83,38.9,37.615,38.11,439034,0
+RYTM.US,D,20240419,000000,37.79,39.01,36.92,38.01,615932,0
+RYTM.US,D,20240422,000000,38.31,39.42,37.76,39.01,390372,0
+RYTM.US,D,20240423,000000,39.39,41.85,39.19,40,413704,0
+RYTM.US,D,20240424,000000,40.57,40.99,39.56,39.71,398307,0
+RYTM.US,D,20240425,000000,38.77,38.77,37.36,38.15,424460,0
+RYTM.US,D,20240426,000000,38.39,38.89,37.36,38.28,305047,0
+RYTM.US,D,20240429,000000,38.6,39.365,38.19,38.82,280302,0
+RYTM.US,D,20240430,000000,38.39,41.27,37.6,39.76,628635,0
+RYTM.US,D,20240501,000000,39.77,42.2,39.77,41.43,1030711,0
+RYTM.US,D,20240502,000000,41.62,42.11,40.95,40.98,427645,0
+RYTM.US,D,20240503,000000,42.49,44,41.86,43.76,920780,0
+RYTM.US,D,20240506,000000,43.78,44.37,42.71,43.88,982464,0
+RYTM.US,D,20240507,000000,40.86,41.76,37.49,39.35,1247732,0
+RYTM.US,D,20240508,000000,38.25,39.18,36.58,38.92,1191685,0
+RYTM.US,D,20240509,000000,38.99,39.3,37.9199,38.5,467414,0
+RYTM.US,D,20240510,000000,39,39.6,38.14,39.14,371714,0
+RYTM.US,D,20240513,000000,39.21,40.86,38.98,40.2,407665,0
+RYTM.US,D,20240514,000000,40.57,41,39.98,40.38,283270,0
+RYTM.US,D,20240515,000000,41.14,41.89,39.34,39.6,314629,0
+RYTM.US,D,20240516,000000,39.61,39.64,39.13,39.17,244140,0
+RYTM.US,D,20240517,000000,39.45,39.45,37.23,37.96,750715,0
+RYTM.US,D,20240520,000000,37.98,39.06,37.65,38.96,591521,0
+RYTM.US,D,20240521,000000,38.84,39.3,37.47,38.01,323808,0
+RYTM.US,D,20240522,000000,37.95,38.24,37.28,37.84,357470,0
+RYTM.US,D,20240523,000000,37.98,38.065,36.42,37.37,446866,0
+RYTM.US,D,20240524,000000,37.65,38.01,36.74,36.76,305653,0
+RYTM.US,D,20240528,000000,37.12,37.12,35.86,36.21,506046,0
+RYTM.US,D,20240529,000000,35.76,36.06,35.17,35.41,448504,0
+RYTM.US,D,20240530,000000,35.8,37.02,35.3496,36.68,381936,0
+RYTM.US,D,20240531,000000,36.85,37.55,35.56,35.68,632016,0
+RYTM.US,D,20240603,000000,36.4,39.0299,36.27,37.85,641574,0
+RYTM.US,D,20240604,000000,37.82,38.74,37.46,38.58,472997,0
+RYTM.US,D,20240605,000000,38.96,40.12,38.816,39.92,716941,0
+RYTM.US,D,20240606,000000,39.79,40.12,39.01,39.68,441118,0
+RYTM.US,D,20240607,000000,39.2,40.5,38.8544,39.97,466405,0
+RYTM.US,D,20240610,000000,39.31,41.05,38.9,41.01,402629,0
+RYTM.US,D,20240611,000000,40.7,41.3,39.58,40.12,508095,0
+RYTM.US,D,20240612,000000,41.43,42.88,40.91,42.27,636099,0
+RYTM.US,D,20240613,000000,42.22,44.62,41.545,44.37,666294,0
+RYTM.US,D,20240614,000000,44.66,45.92,42.3,42.77,748294,0
+RYTM.US,D,20240617,000000,42.36,42.38,40.48,41.16,505727,0
+RYTM.US,D,20240618,000000,41.35,41.48,40.09,41.39,355925,0
+RYTM.US,D,20240620,000000,41.12,41.12,40.06,40.68,411632,0
+RYTM.US,D,20240621,000000,40.72,42.195,40.54,41.87,2220006,0
+RYTM.US,D,20240624,000000,42,43.39,41.56,42.53,535115,0
+RYTM.US,D,20240625,000000,42.42,43.33,41.9901,42.75,401240,0
+RYTM.US,D,20240626,000000,42.58,42.58,39.74,39.87,478987,0
+RYTM.US,D,20240627,000000,40.01,40.64,39.47,40.13,356759,0
+RYTM.US,D,20240628,000000,40.37,41.14,39.458,41.06,1094651,0
+RYTM.US,D,20240701,000000,40.97,43.5475,40.599,42.67,536634,0
+RYTM.US,D,20240702,000000,42.19,43.09,41.95,42.34,460285,0
+RYTM.US,D,20240703,000000,42.32,43.5476,40.71,40.81,332881,0
+RYTM.US,D,20240705,000000,40.68,42.78,40.46,42.28,307523,0
+RYTM.US,D,20240708,000000,42.99,44.04,42.99,43.76,281934,0
+RYTM.US,D,20240709,000000,43.66,45.46,43.66,44.94,401234,0
+RYTM.US,D,20240710,000000,45.28,45.28,44.1901,44.38,350476,0
+RYTM.US,D,20240711,000000,45.77,46.77,44.71,46.6,584737,0
+RYTM.US,D,20240712,000000,47.38,50.245,46.975,50.02,627220,0
+RYTM.US,D,20240715,000000,50.39,52.08,49.75,51.9,660094,0
+RYTM.US,D,20240716,000000,53,53.91,50.94,53.89,1054051,0
+RYTM.US,D,20240717,000000,52.84,53.92,51.58,52.08,464896,0
+RYTM.US,D,20240718,000000,52,52.21,48.31,49.26,387272,0
+RYTM.US,D,20240719,000000,49.37,49.65,47.625,49.57,357293,0
+RYTM.US,D,20240722,000000,50.03,51.14,48.48,49.78,638194,0
+RYTM.US,D,20240723,000000,49.53,50.27,48.89,49.8,377328,0
+RYTM.US,D,20240724,000000,49.44,50.4,48.96,49.32,435585,0
+RYTM.US,D,20240725,000000,50.09,50.4,48.82,49.61,504499,0
+RYTM.US,D,20240726,000000,50.74,50.74,49.05,49.05,295204,0
+RYTM.US,D,20240729,000000,49.06,49.89,47.485,48.74,412089,0
+RYTM.US,D,20240730,000000,49.13,49.13,46.93,47.66,282831,0
+RYTM.US,D,20240731,000000,48.17,49.86,46.89,48.21,435206,0
+RYTM.US,D,20240801,000000,48.08,48.5,46.41,46.84,395783,0
+RYTM.US,D,20240802,000000,44.38,46.055,42.845,44.19,539060,0
+RYTM.US,D,20240805,000000,41.23,44.385,40.61,44.03,1053830,0
+RYTM.US,D,20240806,000000,45.9,47.27,42.7441,44.04,463519,0
+RYTM.US,D,20240807,000000,44.71,44.71,42.92,43.56,377916,0
+RYTM.US,D,20240808,000000,44.4,46.22,43.83,45.87,224511,0
+RYTM.US,D,20240809,000000,45.86,45.86,44.72,45.26,264271,0
+RYTM.US,D,20240812,000000,45.35,45.53,44,44.48,243429,0
+RYTM.US,D,20240813,000000,44.9,46.1,44.77,45.97,253335,0
+RYTM.US,D,20240814,000000,45.55,45.99,44.78,45.88,233364,0
+RYTM.US,D,20240815,000000,46.87,47.42,46.08,46.7,438862,0
+RYTM.US,D,20240816,000000,46.64,47.07,45.75,46.08,306116,0
+RYTM.US,D,20240819,000000,46.08,47.355,46.07,47.1,312377,0
+RYTM.US,D,20240820,000000,47.01,48.17,44.72,45.61,306479,0
+RYTM.US,D,20240821,000000,45.95,46.79,45.09,45.38,316671,0
+RYTM.US,D,20240822,000000,45.54,45.91,43.57,44.19,477475,0
+RYTM.US,D,20240823,000000,44.42,46.27,44.31,46.12,342976,0
+RYTM.US,D,20240826,000000,46.87,50.11,46.44,50,584703,0
+RYTM.US,D,20240827,000000,50.22,50.22,47,47.43,284012,0
+RYTM.US,D,20240828,000000,47,47.595,45.63,46.39,245170,0
+RYTM.US,D,20240829,000000,46.75,47.33,45.87,46.1,306533,0
+RYTM.US,D,20240830,000000,46.44,47.405,45.64,47.29,249081,0
+RYTM.US,D,20240903,000000,46.76,47.68,45.155,45.95,273048,0
+RYTM.US,D,20240904,000000,45.47,46.94,45.001,46.89,161551,0
+RYTM.US,D,20240905,000000,46.99,48.34,46.75,48.27,261029,0
+RYTM.US,D,20240906,000000,48.57,49.52,47.175,49.25,443069,0
+RYTM.US,D,20240909,000000,49.74,51,49.48,50.66,801217,0
+RYTM.US,D,20240910,000000,51,51,48.36,49.09,438263,0
+RYTM.US,D,20240911,000000,48.26,49.56,47.1,49.31,420496,0
+RYTM.US,D,20240912,000000,49.08,49.8,47.2,49.31,310868,0
+RYTM.US,D,20240913,000000,49.66,50.07,49.3,49.62,717952,0
+RYTM.US,D,20240916,000000,50.3,50.8,48.94,49.52,350224,0
+RYTM.US,D,20240917,000000,50.75,54.8539,50.36,53.17,1790900,0
+RYTM.US,D,20240918,000000,53.92,54.88,52.85,53.64,807993,0
+RYTM.US,D,20240919,000000,55,55.64,53.82,54.55,758614,0
+RYTM.US,D,20240920,000000,54.55,54.55,52.47,52.8,632812,0
+RYTM.US,D,20240923,000000,52.8,52.8,51,51.06,477735,0
+RYTM.US,D,20240924,000000,50.97,51.62,50.22,51.24,253181,0
+RYTM.US,D,20240925,000000,51.2,52.99,50.835,52.25,261858,0
+RYTM.US,D,20240926,000000,53.09,53.09,50.64,51.13,244247,0
+RYTM.US,D,20240927,000000,51.65,52.12,51.0466,51.35,167923,0
+RYTM.US,D,20240930,000000,51.17,52.905,50.7,52.39,222535,0
+RYTM.US,D,20241001,000000,52.16,52.74,50.7,51.77,399416,0
+RYTM.US,D,20241002,000000,51.24,51.57,49.11,51.01,327395,0
+RYTM.US,D,20241003,000000,50.5,51.01,48.57,48.58,209837,0
+RYTM.US,D,20241004,000000,49,50.06,49,49.63,236120,0
+RYTM.US,D,20241007,000000,49.58,49.74,47.02,47.2,399822,0
+RYTM.US,D,20241008,000000,47.15,48.93,47.11,48.09,277915,0
+RYTM.US,D,20241009,000000,48.04,48.17,46.89,47.72,341513,0
+RYTM.US,D,20241010,000000,47.08,48.04,46.8,47.97,293776,0
+RYTM.US,D,20241011,000000,47.99,49.97,47.9301,49.82,398928,0
+RYTM.US,D,20241014,000000,49.52,50.9,49.295,50.24,295042,0
+RYTM.US,D,20241015,000000,50.24,50.89,49.34,50.41,165100,0
+RYTM.US,D,20241016,000000,50.89,52.47,50.3545,52.32,420242,0
+RYTM.US,D,20241017,000000,52.32,52.32,50.79,51.03,246896,0
+RYTM.US,D,20241018,000000,51.01,51.97,50.57,50.85,236569,0
+RYTM.US,D,20241021,000000,52,52,49.61,50.19,277360,0
+RYTM.US,D,20241022,000000,49.69,50.425,49.06,49.13,289094,0
+RYTM.US,D,20241023,000000,48.72,49.63,48.17,49.02,389623,0
+RYTM.US,D,20241024,000000,48.62,49.77,48.42,49.71,302084,0
+RYTM.US,D,20241025,000000,49.76,50.8599,48.5,48.55,455251,0
+RYTM.US,D,20241028,000000,49.21,49.97,49.155,49.43,460682,0
+RYTM.US,D,20241029,000000,48.7,49.67,48.29,49.54,236166,0
+RYTM.US,D,20241030,000000,49.18,49.73,48.8,49.54,164688,0
+RYTM.US,D,20241031,000000,49.42,49.965,47.61,47.73,302726,0
+RYTM.US,D,20241101,000000,47.88,50.09,47.88,49.01,293919,0
+RYTM.US,D,20241104,000000,48.79,53.58,48.435,52.99,653581,0
+RYTM.US,D,20241105,000000,53.24,56.58,52.455142,56.25,881089,0
+RYTM.US,D,20241106,000000,60,64.73,59.11,62.65,2767035,0
+RYTM.US,D,20241107,000000,62.64,65.14,62.2,63.9,1074764,0
+RYTM.US,D,20241108,000000,63.07,67.61,62.879,67.33,1113014,0
+RYTM.US,D,20241111,000000,68,68.58,65.17,65.58,1118722,0
+RYTM.US,D,20241112,000000,64.63,66.1,63.85,64.06,398767,0
+RYTM.US,D,20241113,000000,64.4,65.25,59.88,60.07,849861,0
+RYTM.US,D,20241114,000000,59.74,60.955,59.33,59.77,504687,0
+RYTM.US,D,20241115,000000,60.21,60.21,55.82,56.23,690306,0
+RYTM.US,D,20241118,000000,57,58.64,55.37,58.5,852407,0
+RYTM.US,D,20241119,000000,58,60.13,57.585,59.97,677651,0
+RYTM.US,D,20241120,000000,59.98,60.79,58.05,59.36,388321,0
+RYTM.US,D,20241121,000000,59.4,60.324,57.995,59.03,278371,0
+RYTM.US,D,20241122,000000,59.27,60.25,58.995,59.94,302442,0
+RYTM.US,D,20241125,000000,61.38,63.08,59.81,59.92,720891,0
+RYTM.US,D,20241126,000000,59.88,62.7456,59.6001,61.95,868862,0
+RYTM.US,D,20241127,000000,62.24,63.44,61.55,62.25,432859,0
+RYTM.US,D,20241129,000000,62.32,62.505,61.37,62.04,254211,0
+RYTM.US,D,20241202,000000,62.1,62.1,60.36,60.84,504147,0
+RYTM.US,D,20241203,000000,60.49,61.61,59.94,60.08,575723,0
+RYTM.US,D,20241204,000000,60.08,60.9,59.67,60.37,914316,0
+RYTM.US,D,20241205,000000,60.5,60.635,57.43,57.82,373088,0
+RYTM.US,D,20241206,000000,58.51,59.35,58.315,58.89,346699,0
+RYTM.US,D,20241209,000000,59.04,59.29,56.43,57.41,299790,0
+RYTM.US,D,20241210,000000,57.2,58.46,56.845,57.74,522159,0
+RYTM.US,D,20241211,000000,58.56,58.56,57.01,57.15,264066,0
+RYTM.US,D,20241212,000000,56.97,58.0008,54.96,55.68,439999,0
+RYTM.US,D,20241213,000000,55.61,57.045,54.93,55.24,519567,0
+RYTM.US,D,20241216,000000,54.67,56.825,54.65,55.25,462810,0
+RYTM.US,D,20241217,000000,54.65,56.87,54.52,56.8,539660,0
+RYTM.US,D,20241218,000000,56.71,57.27,53.39,53.69,710857,0
+RYTM.US,D,20241219,000000,54.15,56.425,53.43,55.48,586281,0
+RYTM.US,D,20241220,000000,55.59,58.16,55.465,56.12,1520026,0
+RYTM.US,D,20241223,000000,55.24,56.6,54.29,56.04,904976,0
+RYTM.US,D,20241224,000000,56.27,56.31,55.34,55.85,194706,0
+RYTM.US,D,20241226,000000,55.42,57,55.37,56.54,439779,0
+RYTM.US,D,20241227,000000,55.9,56.31,54.84,55.59,237879,0
+RYTM.US,D,20241230,000000,55.23,56.84,54.58,56.34,518613,0
+RYTM.US,D,20241231,000000,56,57.14,55.85,55.98,367039,0
+RYTM.US,D,20250102,000000,57.34,60.52,56.535,60.07,864838,0
+RYTM.US,D,20250103,000000,60.23,60.28,59.25,59.62,386920,0
+RYTM.US,D,20250106,000000,59.31,60.38,57.6649,58.97,499166,0
+RYTM.US,D,20250107,000000,59.06,60.05,58.57,60.01,551555,0
+RYTM.US,D,20250108,000000,59.57,60.12,56.98,57.87,485529,0
+RYTM.US,D,20250110,000000,56.21,56.99,55.69,56.17,591069,0
+RYTM.US,D,20250113,000000,56.07,56.255,54.23,54.89,495834,0
+RYTM.US,D,20250114,000000,55.75,55.75,53.14,53.94,534432,0
+RYTM.US,D,20250115,000000,55.48,55.54,52.705,53.66,618912,0
+RYTM.US,D,20250116,000000,54.02,54.67,53.05,54.66,514089,0
+RYTM.US,D,20250117,000000,55.2,56.45,54.39,54.54,593176,0
+RYTM.US,D,20250121,000000,55,57.58,55,57.52,1154510,0
+RYTM.US,D,20250122,000000,57.61,57.61,56.265,57.23,345131,0
+RYTM.US,D,20250123,000000,56.54,58.64,56.035,58.47,364849,0
+RYTM.US,D,20250124,000000,58.06,58.485,56.89,57.78,348242,0
+RYTM.US,D,20250127,000000,57.55,59.03,56.27,56.52,371180,0
+RYTM.US,D,20250128,000000,56.62,57.72,55.14,56.81,544383,0
+RYTM.US,D,20250129,000000,56.74,57.56,56.47,57.19,274784,0
+RYTM.US,D,20250130,000000,57.75,59.5,57.55,59.22,294253,0
+RYTM.US,D,20250131,000000,59.22,60.685,58.795,59.43,418034,0
+RYTM.US,D,20250203,000000,58.06,60.48,57.67,59.41,639161,0
+RYTM.US,D,20250204,000000,59.24,60.14,58.49,59.95,441491,0
+RYTM.US,D,20250205,000000,60.43,62.14,59.78,61.02,648641,0
+RYTM.US,D,20250206,000000,60.55,60.84,59.11,60.01,361332,0
+RYTM.US,D,20250207,000000,59.86,60.1,58.65,59.18,372998,0
+RYTM.US,D,20250210,000000,59.36,59.98,57.98,58.47,388811,0
+RYTM.US,D,20250211,000000,57.72,58.16,57.16,57.58,289541,0
+RYTM.US,D,20250212,000000,56.39,57.7,55.72,57.64,276829,0
+RYTM.US,D,20250213,000000,58,58.645,56.865,57.56,298610,0
+RYTM.US,D,20250214,000000,57.93,58.46,56.56,56.69,327086,0
+RYTM.US,D,20250218,000000,56.59,57.73,56.025,57.55,419863,0
+RYTM.US,D,20250219,000000,57.05,58.24,56.61,58,374320,0
+RYTM.US,D,20250220,000000,57.81,58.39,56.64,57.74,266669,0
+RYTM.US,D,20250221,000000,58.11,58.45,55.99,56.07,420178,0
+RYTM.US,D,20250224,000000,56.14,56.5,54.45,54.58,715461,0
+RYTM.US,D,20250225,000000,54.59,55.01,50.5,51.03,1163198,0
+RYTM.US,D,20250226,000000,51.74,53.67,51.195,53.32,693116,0
+RYTM.US,D,20250227,000000,54.18,54.38,52.66,53,495429,0
+RYTM.US,D,20250228,000000,53.32,55.105,52.745,54.91,641521,0
+RYTM.US,D,20250303,000000,55.03,55.4,51.84,52.4,641306,0
+RYTM.US,D,20250304,000000,51.43,53.5,50.12,53.22,477126,0
+RYTM.US,D,20250305,000000,53.79,54.465,52.68,52.97,740230,0
+RYTM.US,D,20250306,000000,52.08,53.24,51.495,51.64,556094,0
+RYTM.US,D,20250307,000000,51.8,52.35,50.15,50.79,637719,0
+RYTM.US,D,20250310,000000,50.96,50.96,47.86,48.56,428688,0
+RYTM.US,D,20250311,000000,48.465,50.625,47.9,50.06,1014114,0
+RYTM.US,D,20250312,000000,50.81,51.51,50.29,51.32,459324,0
+RYTM.US,D,20250313,000000,51.04,52,50.13,50.24,224367,0
+RYTM.US,D,20250314,000000,51.3,52.05,50.275,50.97,529373,0
+RYTM.US,D,20250317,000000,51.05,52.46,50.75,52.34,298370,0
+RYTM.US,D,20250318,000000,52.7,53.46,51.34,52.29,407670,0
+RYTM.US,D,20250319,000000,52.25,55.87,52.15,55.21,688578,0
+RYTM.US,D,20250320,000000,54.57,55.31,52.82,54.23,479231,0
+RYTM.US,D,20250321,000000,54.23,54.45,51.87,52.04,902542,0
+RYTM.US,D,20250324,000000,52.12,53.835,52.12,53.72,502411,0
+RYTM.US,D,20250325,000000,53.55,54.49,52.58,52.91,531048,0
+RYTM.US,D,20250326,000000,52.89,54.9,52.535,54.3,470259,0
+RYTM.US,D,20250327,000000,54.26,55.13,53.44,53.49,486608,0
+RYTM.US,D,20250328,000000,53.58,55.21,53.02,54.8,416136,0
+RYTM.US,D,20250331,000000,53.35,53.41,51.5346,52.97,633481,0
+RYTM.US,D,20250401,000000,53.53,54.67,49.98,50,653198,0
+RYTM.US,D,20250402,000000,48.77,52.37,48.23,51.96,783259,0
+RYTM.US,D,20250403,000000,50.09,50.7399,49.62,49.82,531557,0
+RYTM.US,D,20250404,000000,47.81,49.055,46.2,46.95,582683,0
+RYTM.US,D,20250407,000000,48.33,55.9,45.905,54.96,3897833,0
+RYTM.US,D,20250408,000000,57.35,63.11,56.35,57.73,2119372,0
+RYTM.US,D,20250409,000000,56.03,61.44,49.86,60.23,2411304,0
+RYTM.US,D,20250410,000000,58.98,59.16,54.93,57.83,907150,0
+RYTM.US,D,20250411,000000,57.77,60.12,56.115,59.55,681859,0
+RYTM.US,D,20250414,000000,60,60.9999,58.535,60.14,472508,0
+RYTM.US,D,20250415,000000,60.5,62.83,60.27,62.09,850274,0
+RYTM.US,D,20250416,000000,61.72,62.07,59.5392,61.34,348829,0
+RYTM.US,D,20250417,000000,61.11,61.96,60.925,61.74,628864,0
+RYTM.US,D,20250421,000000,62.2,62.8466,60.31,60.48,586406,0
+RYTM.US,D,20250422,000000,62.12,62.33,59.08,59.23,979869,0
+RYTM.US,D,20250423,000000,60.61,61.78,59.03,59.84,782170,0
+RYTM.US,D,20250424,000000,60.1,63.21,59.78,62.97,1412091,0
+RYTM.US,D,20250425,000000,62.11,64,61.385,63.76,452506,0
+RYTM.US,D,20250428,000000,63.92,64.65,63.36,64.41,466683,0
+RYTM.US,D,20250429,000000,63.73,65.53,63.5,65.22,364119,0
+RYTM.US,D,20250430,000000,64.4,65.58,63.815,65.19,402297,0
+RYTM.US,D,20250501,000000,64.65,65.62,62.69,63.8,671419,0
+RYTM.US,D,20250502,000000,64.06,66.09,63.89,64.01,475184,0
+RYTM.US,D,20250505,000000,63.97,64.57,63.02,64.41,374050,0
+RYTM.US,D,20250506,000000,63.3,64.235,61.48,62.71,828000,0
+RYTM.US,D,20250507,000000,61.07,65.53,60,64.63,1087891,0
+RYTM.US,D,20250508,000000,63.97,65.46,60,60.72,1082569,0
+RYTM.US,D,20250509,000000,60.73,62.275,57.28,57.38,895482,0
+RYTM.US,D,20250512,000000,58.52,59.98,57.8462,58.965,561969,0
+RYTM.US,D,20250513,000000,58.83,59.2,56.71,56.79,667422,0
+RYTM.US,D,20250514,000000,57.31,58.448,55.31,57.28,666729,0
+RYTM.US,D,20250515,000000,57.74,60.38,57.2,60.18,782007,0
+RYTM.US,D,20250516,000000,59.92,60.96,59.77,59.93,687673,0
+RYTM.US,D,20250519,000000,59.79,61.92,59.17,61.25,694785,0
+RYTM.US,D,20250520,000000,61.64,64.08,61.03,63.87,569042,0
+RYTM.US,D,20250521,000000,63.13,64.5,61.86,62.41,413224,0
+RYTM.US,D,20250522,000000,62.5,62.9884,61.9,62.01,392134,0
+RYTM.US,D,20250523,000000,61.39,62.44,61.18,62.36,392047,0
+RYTM.US,D,20250527,000000,62.75,63.66,58.95,59.18,630979,0
+RYTM.US,D,20250528,000000,59.18,60.49,58.7147,59.59,426595,0
+RYTM.US,D,20250529,000000,60.95,63.239,60.065,61.88,550444,0
+RYTM.US,D,20250530,000000,61.53,61.78,60.3201,61.33,484160,0
+RYTM.US,D,20250602,000000,61.81,63.75,60.8,63.66,385743,0
+RYTM.US,D,20250603,000000,63.75,65.89,63.68,65.67,757393,0
+RYTM.US,D,20250604,000000,65.68,66.51,64.34,64.395,482388,0
+RYTM.US,D,20250605,000000,64,66.54,63.9,66.18,690895,0
+RYTM.US,D,20250606,000000,66.24,68.255,66.24,68.11,707992,0
+RYTM.US,D,20250609,000000,69.7,69.89,65.275,66.72,595538,0
+RYTM.US,D,20250610,000000,67.19,67.74,66.08,67.37,422310,0
+RYTM.US,D,20250611,000000,67.14,67.265,64.59,64.84,590722,0
+RYTM.US,D,20250612,000000,64.84,64.955,62.25,63.02,784361,0
+RYTM.US,D,20250613,000000,61.84,64.025,61.45,62.9,541190,0
+RYTM.US,D,20250616,000000,63.09,63.32,61.19,62.39,315512,0
+RYTM.US,D,20250617,000000,61.75,62.61,60.8,61.97,358271,0
+RYTM.US,D,20250618,000000,61.97,62.645,60.7,61.48,666215,0
+RYTM.US,D,20250620,000000,61.88,62.36,60.985,61.99,719977,0
+RYTM.US,D,20250623,000000,61.98,62.425,61.165,62.13,694472,0
+RYTM.US,D,20250624,000000,62.65,63.998,61.205,63.66,608343,0
+RYTM.US,D,20250625,000000,63.41,63.6,62.11,62.29,271453,0
+RYTM.US,D,20250626,000000,62.31,62.82,60.8,61.445,467197,0
+RYTM.US,D,20250627,000000,61.74,62.92,61.004,62.73,858093,0
+RYTM.US,D,20250630,000000,62.83,64,62.29,63.19,785291,0
+RYTM.US,D,20250701,000000,63.06,66.21,62.835,65.44,958510,0
+RYTM.US,D,20250702,000000,64.81,67.75,64.81,66.92,965520,0
+RYTM.US,D,20250703,000000,67.05,67.44,65.61,65.77,628374,0
+RYTM.US,D,20250707,000000,66.76,66.83,65.69,66.39,821801,0
+RYTM.US,D,20250708,000000,66.15,67.165,64.65,65.14,553711,0
+RYTM.US,D,20250709,000000,76.75,89.05,75.01,89,4796918,0
+RYTM.US,D,20250710,000000,91.8,94.8,87.39,89.04,2538914,0
+RYTM.US,D,20250711,000000,89.59,90.36,86.25,86.7,1105405,0
+RYTM.US,D,20250714,000000,86.665,89.485,86.665,89.15,736645,0
+RYTM.US,D,20250715,000000,89.96,90.14,87.68,89.36,852330,0
+RYTM.US,D,20250716,000000,89.75,92.135,88.92,91.44,727420,0
+RYTM.US,D,20250717,000000,91.58,92.08,90.31,90.68,664319,0
+RYTM.US,D,20250718,000000,91.11,91.385,88.6,89.2,624471,0
+RYTM.US,D,20250721,000000,89.2,90.105,87.86,88.63,668067,0
+RYTM.US,D,20250722,000000,87.94,89.67,87.095,87.82,551578,0
+RYTM.US,D,20250723,000000,87.82,89.25,86.86,87.81,532584,0
+RYTM.US,D,20250724,000000,88.1,88.36,86.75,87.27,388632,0
+RYTM.US,D,20250725,000000,87.23,87.34,85.8101,86.45,402787,0
+RYTM.US,D,20250728,000000,86.88,86.88,84.22,85.68,653752,0
+RYTM.US,D,20250729,000000,85.93,85.93,84.72,85.63,418877,0
+RYTM.US,D,20250730,000000,87.03,87.09,84.14,84.66,517776,0
+RYTM.US,D,20250731,000000,83.98,86.67,83.98,85.23,472989,0
+RYTM.US,D,20250801,000000,85.14,88.42,84.39,88.3,666986,0
+RYTM.US,D,20250804,000000,88.47,90.4,87.16,90.24,624938,0
+RYTM.US,D,20250805,000000,87.19,90.09,85.73,88.57,674604,0
+RYTM.US,D,20250806,000000,87.99,90.985,87.99,90.01,639226,0
+RYTM.US,D,20250807,000000,89.51,92.48,88,92.48,557491,0
+RYTM.US,D,20250808,000000,92.24,93.71,90.48,91.98,819643,0
+RYTM.US,D,20250811,000000,90.27,94.39,89.2077,94.31,626069,0
+RYTM.US,D,20250812,000000,94.19,96.65,93.55,96.46,538703,0
+RYTM.US,D,20250813,000000,96,99.04,95.762,97.86,733613,0
+RYTM.US,D,20250814,000000,96.86,97.545,95.3002,96.48,583771,0
+RYTM.US,D,20250815,000000,96.65,97.795,95.8,97.61,522267,0
+RYTM.US,D,20250818,000000,97.61,98.24,96.72,98.09,404946,0
+RYTM.US,D,20250819,000000,97.44,97.87,93.64,97.19,349670,0
+RYTM.US,D,20250820,000000,97.82,98.91,97.21,98.7,462200,0
+RYTM.US,D,20250821,000000,98.7,101.74,97.3334,101.68,682977,0
+RYTM.US,D,20250822,000000,102,104.87,101.5101,103.27,711781,0
+RYTM.US,D,20250825,000000,102.14,102.75,98.63,99.2,625542,0
+RYTM.US,D,20250826,000000,99.75,101.53,99.15,101.2,643664,0
+RYTM.US,D,20250827,000000,101.21,102.91,101.21,102.3,392761,0
+RYTM.US,D,20250828,000000,102.61,104.93,101.705,104.23,443847,0
+RYTM.US,D,20250829,000000,104.07,104.62,101.76,103.15,402659,0
+RYTM.US,D,20250902,000000,103.15,106.52,103.0101,104.21,755311,0
+RYTM.US,D,20250903,000000,103.56,105.7134,101.45,101.69,621938,0
+RYTM.US,D,20250904,000000,101.47,104.57,101.47,104.57,562164,0
+RYTM.US,D,20250905,000000,104.73,104.73,101.405,102.12,533590,0
+RYTM.US,D,20250908,000000,101.39,102.94,99.04,99.77,934610,0
+RYTM.US,D,20250909,000000,99.77,101.47,97.47,101.44,573309,0
+RYTM.US,D,20250910,000000,102,102.11,99.91,100.27,520253,0
+RYTM.US,D,20250911,000000,100.11,102.46,96.73,97.92,722796,0
+RYTM.US,D,20250912,000000,97.79,98.3965,96.15,96.22,532025,0
+RYTM.US,D,20250915,000000,96.5,97.05,94.39,96.03,409289,0
+RYTM.US,D,20250916,000000,95.91,96.82,95.09,95.515,379693,0
+RYTM.US,D,20250917,000000,96.21,97.895,96.02,96.1,717042,0
+RYTM.US,D,20250918,000000,95.75,98.88,95.74,98.54,747664,0
+RYTM.US,D,20250919,000000,98.77,98.84,95.705,96.06,1378477,0
+RYTM.US,D,20250922,000000,96.06,99.23,95.295,99,774184,0
+RYTM.US,D,20250923,000000,98.39,99.84,98.065,98.7,787444,0
+RYTM.US,D,20250924,000000,98.74,100,95.35,96.91,734757,0
+RYTM.US,D,20250925,000000,98.16,99.6,95.6,99.14,621099,0
+RYTM.US,D,20250926,000000,100.07,100.07,97.62,99.16,548633,0
+RYTM.US,D,20250929,000000,100.3,101.7866,99.545,100.64,568659,0
+RYTM.US,D,20250930,000000,100.83,103.07,100.565,100.99,624882,0
+RYTM.US,D,20251001,000000,100.09,101.665,99.3,100.01,613760,0
+RYTM.US,D,20251002,000000,99.76,99.83,95.8764,97.23,450873,0
+RYTM.US,D,20251003,000000,97.35,102.79,96.74,99.02,661684,0
+RYTM.US,D,20251006,000000,98.68,100.16,97.41,97.86,322530,0
+RYTM.US,D,20251007,000000,97.93,99.83,96.3001,99.83,434918,0
+RYTM.US,D,20251008,000000,100.66,100.905,99.06,100.23,428146,0
+RYTM.US,D,20251009,000000,100.23,101.085,99.29,100.21,403200,0
+RYTM.US,D,20251010,000000,99.78,102.92,97.97,100.82,492755,0
+RYTM.US,D,20251013,000000,99.94,102.17,99.71,100.77,642330,0
+RYTM.US,D,20251014,000000,100.46,106.84,100.14,105.2,722175,0
+RYTM.US,D,20251015,000000,105.2,109.72,104.67,109.35,687363,0
+RYTM.US,D,20251016,000000,111,113.91,109.01,111.18,875171,0
+RYTM.US,D,20251017,000000,109.98,111.72,107.37,110.28,391835,0
+RYTM.US,D,20251020,000000,111.19,113.56,108.02,112.39,465352,0
+RYTM.US,D,20251021,000000,112.31,113.07,105.4,107.15,659592,0
+RYTM.US,D,20251022,000000,107.69,109.745,105.7001,109.17,458681,0
+RYTM.US,D,20251023,000000,108.84,111.03,107.32,109.12,385166,0
+RYTM.US,D,20251024,000000,109.36,110.71,108.1116,110.47,356081,0
+RYTM.US,D,20251027,000000,110.31,111.64,109.07,111.55,376285,0
+RYTM.US,D,20251028,000000,110.44,115.12,110.25,113.46,731072,0
+RYTM.US,D,20251029,000000,112.59,114.59,110.92,113.89,574318,0
+RYTM.US,D,20251030,000000,113.33,116,110.45,111.81,762313,0
+RYTM.US,D,20251031,000000,110.77,114.39,108.56,113.76,833253,0
+RYTM.US,D,20251103,000000,112.76,114.195,109.98,113.74,728589,0
+RYTM.US,D,20251104,000000,102.46,112.66,102.1,104.99,1237363,0
+RYTM.US,D,20251105,000000,102.83,104.18,97.01,99.47,1111887,0
+RYTM.US,D,20251106,000000,98.43,99.91,97.43,98.49,474293,0
+RYTM.US,D,20251107,000000,96.55,102.2,95.27,100.3,1158952,0
+RYTM.US,D,20251110,000000,100,101.525,96.1,97.63,551211,0
+RYTM.US,D,20251111,000000,98.24,100.07,97.465,99.86,388167,0
+RYTM.US,D,20251112,000000,99.69,102.7,97.77,97.92,674192,0
+RYTM.US,D,20251113,000000,97.46,98.15,95.68,95.89,861998,0
+RYTM.US,D,20251114,000000,95.46,102.125,95.46,99.41,768479,0
+RYTM.US,D,20251117,000000,99.85,101.98,99.57,100.69,643250,0
+RYTM.US,D,20251118,000000,100.07,102.605,99.44,100.51,777192,0
+RYTM.US,D,20251119,000000,100.06,104.93,100.06,103.15,796929,0
+RYTM.US,D,20251120,000000,104.42,108.99,100.42,100.66,637260,0
+RYTM.US,D,20251121,000000,100.87,103.785,98.52,101.74,468185,0
+RYTM.US,D,20251124,000000,101.75,107,101.75,106.58,919805,0
+RYTM.US,D,20251125,000000,108.92,109.88,106.69,108.75,613621,0
+RYTM.US,D,20251126,000000,108.77,109.735,104.42,107.42,608054,0
+RYTM.US,D,20251128,000000,107.76,110,107.51,109.09,443685,0
+RYTM.US,D,20251201,000000,109.09,109.99,104.84,105.04,884615,0
+RYTM.US,D,20251202,000000,105.04,106.06,101,101.39,663046,0
+RYTM.US,D,20251203,000000,101.7,105.76,101.22,104.63,1325947,0
+RYTM.US,D,20251204,000000,104.63,107.57,102.76,105.7,575890,0
+RYTM.US,D,20251205,000000,105.7,106.755,103.59,104.6,539916,0
+RYTM.US,D,20251208,000000,106.47,106.47,104.08,105.18,424982,0
+RYTM.US,D,20251209,000000,104.58,105.72,100.37,100.71,678636,0
+RYTM.US,D,20251210,000000,101.15,105.97,99.96,104.77,820043,0
+RYTM.US,D,20251211,000000,113.73,122.2,111,117.62,3420338,0
+RYTM.US,D,20251212,000000,119.58,119.58,109.59,113.56,1743397,0
+RYTM.US,D,20251215,000000,112.42,116.34,111.39,112.52,1430385,0
+RYTM.US,D,20251216,000000,111.41,114.4635,111.37,112.45,1106291,0
+RYTM.US,D,20251217,000000,113.19,115.05,109.99,111.86,1014020,0
+RYTM.US,D,20251218,000000,112.28,113.07,110.3,111.73,1008982,0
+RYTM.US,D,20251219,000000,112.5,115,110.535,112.14,1415550,0
+RYTM.US,D,20251222,000000,111.68,114.86,110.3,112.88,542901,0
+RYTM.US,D,20251223,000000,113.31,115.04,110.93,112.35,785510,0
+RYTM.US,D,20251224,000000,111.72,112.91,111.01,112.27,228112,0
+RYTM.US,D,20251226,000000,112.2,112.41,109.69,110,459934,0
+RYTM.US,D,20251229,000000,109.81,112.74,107.8847,112.55,580663,0
+RYTM.US,D,20251230,000000,111.97,114.185,106,106.76,901163,0
+RYTM.US,D,20251231,000000,106.43,108.28,106.43,107.04,507348,0
+RYTM.US,D,20260102,000000,106.18,108.165,103.585,105.01,392561,0
+RYTM.US,D,20260105,000000,104.39,104.71,99.46,101.86,1024941,0
+RYTM.US,D,20260106,000000,101.25,101.5,97.38,99.42,748185,0
+RYTM.US,D,20260107,000000,99.09,103.2,98,101.59,741411,0
+RYTM.US,D,20260108,000000,100,100.46,96.2001,97.46,593489,0
+RYTM.US,D,20260109,000000,97.4,103.24,96.7,101.02,813093,0
+RYTM.US,D,20260112,000000,100.86,105.4897,99.57,104.89,502154,0
+RYTM.US,D,20260113,000000,104,108.73,103.895,107.8,452180,0
+RYTM.US,D,20260114,000000,107.5,113.53,106.08,113.34,494454,0
+RYTM.US,D,20260115,000000,114,114,105.57,106.06,685820,0
+RYTM.US,D,20260116,000000,105.95,106.175,101.5,101.63,507977,0
+RYTM.US,D,20260120,000000,101.6,103.465,99.1,102.59,932684,0
+RYTM.US,D,20260121,000000,101.78,106.1,101.78,105.95,496057,0
+RYTM.US,D,20260122,000000,104.62,109.02,101.4652,108.36,557033,0
+RYTM.US,D,20260123,000000,107.67,108.26,101.67,102.87,476378,0
+RYTM.US,D,20260126,000000,102.18,105.56,101.79,103.39,563040,0
+RYTM.US,D,20260127,000000,103.21,105.66,103.125,105.53,463301,0
+RYTM.US,D,20260128,000000,105.16,105.95,101.21,102.67,425739,0
+RYTM.US,D,20260129,000000,103.17,105,101.27,103.7,254928,0
+RYTM.US,D,20260130,000000,102.81,104.46,100.59,102.52,667393,0
+RYTM.US,D,20260202,000000,102.45,109.315,101.985,108.99,635368,0
+RYTM.US,D,20260203,000000,107.32,111.25,105.695,108.29,588077,0
+RYTM.US,D,20260204,000000,108.05,108.565,103.86,107.97,1062769,0
+RYTM.US,D,20260205,000000,107.95,110.925,103.17,103.87,639648,0
+RYTM.US,D,20260206,000000,106.36,109.51,102.05,103.61,1034870,0
+RYTM.US,D,20260209,000000,103.61,106.3,101.83,103.97,470795,0
+RYTM.US,D,20260210,000000,104.57,105.255,101.79,102.87,415804,0
+RYTM.US,D,20260211,000000,103.87,104.105,97.35,98.47,952773,0
+RYTM.US,D,20260212,000000,99.4,101.6125,95.66,96.06,1151476,0
+RYTM.US,D,20260213,000000,96,100.985,95.44,98.07,747763,0
+RYTM.US,D,20260217,000000,98.29,104.5,97.35,102.53,608225,0
+RYTM.US,D,20260218,000000,102.25,103.65,100.655,101.27,548558,0
diff --git a/daily/us/nasdaq stocks/2/rzlvw.us.txt b/daily/us/nasdaq stocks/2/rzlvw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ed2f88adc23586a6881ab123612aea7b58b4a01
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rzlvw.us.txt	
@@ -0,0 +1,372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RZLVW.US,D,20240819,000000,0.14,0.195,0.14,0.195,383,0
+RZLVW.US,D,20240820,000000,0.1401,0.1401,0.14,0.14,419,0
+RZLVW.US,D,20240821,000000,0.1579,0.1698,0.1485,0.1485,2805,0
+RZLVW.US,D,20240822,000000,0.183,0.183,0.1287,0.17,37322,0
+RZLVW.US,D,20240823,000000,0.1911,0.1911,0.101,0.101,1561,0
+RZLVW.US,D,20240827,000000,0.1911,0.1929,0.11,0.114,1233,0
+RZLVW.US,D,20240828,000000,0.1126,0.1126,0.11,0.11,1907,0
+RZLVW.US,D,20240829,000000,0.1133,0.1133,0.0922,0.1,1353,0
+RZLVW.US,D,20240830,000000,0.1188,0.1255,0.1,0.1255,5372,0
+RZLVW.US,D,20240903,000000,0.1174,0.119151,0.0887,0.105,35553,0
+RZLVW.US,D,20240904,000000,0.1075,0.1075,0.085,0.095,4685,0
+RZLVW.US,D,20240905,000000,0.1247,0.1247,0.0975,0.0975,4652,0
+RZLVW.US,D,20240906,000000,0.1074,0.1221,0.1074,0.1125,43623,0
+RZLVW.US,D,20240909,000000,0.1025,0.1025,0.0848,0.0848,6353,0
+RZLVW.US,D,20240910,000000,0.1,0.1,0.1,0.1,147,0
+RZLVW.US,D,20240911,000000,0.085,0.085001,0.085,0.085001,2416,0
+RZLVW.US,D,20240916,000000,0.085,0.085,0.075,0.075,2537,0
+RZLVW.US,D,20240917,000000,0.11,0.1164,0.0568,0.0581,161796,0
+RZLVW.US,D,20240918,000000,0.0582,0.0582,0.0582,0.0582,1198,0
+RZLVW.US,D,20240919,000000,0.1191,0.164151,0.1191,0.1298,763199,0
+RZLVW.US,D,20240920,000000,0.1218,0.1611,0.1218,0.1552,117355,0
+RZLVW.US,D,20240923,000000,0.14,0.14,0.1341,0.1341,1073,0
+RZLVW.US,D,20240924,000000,0.101,0.15,0.101,0.15,10838,0
+RZLVW.US,D,20240925,000000,0.1708,0.19,0.15,0.16,114352,0
+RZLVW.US,D,20240926,000000,0.1899,0.1948,0.122,0.141,261991,0
+RZLVW.US,D,20240927,000000,0.17,0.1919,0.1612,0.1915,124153,0
+RZLVW.US,D,20240930,000000,0.18,0.18,0.18,0.18,2554,0
+RZLVW.US,D,20241001,000000,0.1616,0.1616,0.1616,0.1616,101,0
+RZLVW.US,D,20241002,000000,0.17,0.19,0.17,0.1799,32422,0
+RZLVW.US,D,20241003,000000,0.19,0.35,0.15,0.2,549269,0
+RZLVW.US,D,20241004,000000,0.27,0.27,0.155,0.185,74922,0
+RZLVW.US,D,20241007,000000,0.1881,0.2322,0.1881,0.2,10798,0
+RZLVW.US,D,20241008,000000,0.266,0.266,0.2279,0.23,35379,0
+RZLVW.US,D,20241009,000000,0.255,0.2574,0.22,0.24,7997,0
+RZLVW.US,D,20241010,000000,0.25,0.25,0.2,0.22,22397,0
+RZLVW.US,D,20241011,000000,0.2375,0.2375,0.15,0.17,113485,0
+RZLVW.US,D,20241014,000000,0.160999,0.182,0.160999,0.17,29703,0
+RZLVW.US,D,20241016,000000,0.187899,0.187899,0.14,0.145,22262,0
+RZLVW.US,D,20241017,000000,0.1336,0.1485,0.1269,0.1485,13794,0
+RZLVW.US,D,20241018,000000,0.14204,0.14204,0.122701,0.1231,10120,0
+RZLVW.US,D,20241021,000000,0.12,0.157,0.116,0.1493,27250,0
+RZLVW.US,D,20241022,000000,0.1488,0.1488,0.1212,0.135051,3300,0
+RZLVW.US,D,20241023,000000,0.1389,0.1489,0.134,0.1489,6705,0
+RZLVW.US,D,20241024,000000,0.1393,0.1393,0.125,0.125,1010,0
+RZLVW.US,D,20241025,000000,0.136,0.136,0.136,0.136,6473,0
+RZLVW.US,D,20241028,000000,0.136,0.136,0.136,0.136,107,0
+RZLVW.US,D,20241029,000000,0.1307,0.136,0.1301,0.1337,9460,0
+RZLVW.US,D,20241030,000000,0.1224,0.1277,0.1212,0.125,2801,0
+RZLVW.US,D,20241031,000000,0.125,0.125,0.125,0.125,6155,0
+RZLVW.US,D,20241101,000000,0.1287,0.1287,0.125,0.1251,8406,0
+RZLVW.US,D,20241104,000000,0.121201,0.1231,0.11,0.11,13229,0
+RZLVW.US,D,20241105,000000,0.12,0.12,0.1115,0.1115,640,0
+RZLVW.US,D,20241106,000000,0.115,0.1222,0.115,0.1222,37184,0
+RZLVW.US,D,20241107,000000,0.115,0.115,0.115,0.115,2501,0
+RZLVW.US,D,20241108,000000,0.1161,0.1161,0.1161,0.1161,110,0
+RZLVW.US,D,20241111,000000,0.121,0.1211,0.121,0.121,10140,0
+RZLVW.US,D,20241113,000000,0.1287,0.13,0.101,0.1089,20003,0
+RZLVW.US,D,20241114,000000,0.12,0.1225,0.113,0.115,15131,0
+RZLVW.US,D,20241115,000000,0.109999,0.11,0.109999,0.11,225,0
+RZLVW.US,D,20241118,000000,0.1017,0.1025,0.0802,0.1025,6286,0
+RZLVW.US,D,20241119,000000,0.086,0.1175,0.086,0.09,801,0
+RZLVW.US,D,20241120,000000,0.12,0.135,0.116,0.1265,8280,0
+RZLVW.US,D,20241121,000000,0.136,0.136,0.0945,0.0952,31415,0
+RZLVW.US,D,20241122,000000,0.1,0.102,0.09,0.095,63171,0
+RZLVW.US,D,20241125,000000,0.1,0.147399,0.098523,0.125,235317,0
+RZLVW.US,D,20241126,000000,0.1235,0.1375,0.115016,0.120101,79935,0
+RZLVW.US,D,20241127,000000,0.13875,0.1475,0.12,0.1301,65948,0
+RZLVW.US,D,20241129,000000,0.14,0.1447,0.1056,0.1256,38471,0
+RZLVW.US,D,20241202,000000,0.11,0.1725,0.11,0.1586,130421,0
+RZLVW.US,D,20241203,000000,0.1399,0.159,0.120093,0.137151,36203,0
+RZLVW.US,D,20241204,000000,0.155,0.155,0.125,0.130099,31294,0
+RZLVW.US,D,20241205,000000,0.1316,0.1319,0.1251,0.1251,16537,0
+RZLVW.US,D,20241206,000000,0.125,0.13,0.1153,0.122,41855,0
+RZLVW.US,D,20241209,000000,0.15,0.1775,0.1451,0.1556,132013,0
+RZLVW.US,D,20241210,000000,0.1678,0.1899,0.15,0.185,200402,0
+RZLVW.US,D,20241211,000000,0.3,0.31,0.2005,0.2354,706924,0
+RZLVW.US,D,20241212,000000,0.27,0.29,0.2305,0.245,379157,0
+RZLVW.US,D,20241213,000000,0.285,0.2875,0.2079,0.21,167705,0
+RZLVW.US,D,20241216,000000,0.21,0.26,0.21,0.2475,295342,0
+RZLVW.US,D,20241217,000000,0.25,0.5614,0.25,0.37,1206708,0
+RZLVW.US,D,20241218,000000,0.535,0.535,0.38,0.438,761990,0
+RZLVW.US,D,20241219,000000,0.46,0.479,0.32,0.355,498678,0
+RZLVW.US,D,20241220,000000,0.3703,0.4385,0.3,0.38,290195,0
+RZLVW.US,D,20241223,000000,0.42,0.5375,0.42,0.515,344102,0
+RZLVW.US,D,20241224,000000,0.54,0.61,0.495,0.5446,341231,0
+RZLVW.US,D,20241226,000000,0.594,0.74,0.5273,0.715,488127,0
+RZLVW.US,D,20241227,000000,0.93,0.93,0.5625,0.75,366526,0
+RZLVW.US,D,20241230,000000,0.77,1.08,0.71,1,787540,0
+RZLVW.US,D,20241231,000000,1.14,1.14,0.71,0.73625,386859,0
+RZLVW.US,D,20250102,000000,0.7473,0.9874,0.7473,0.9,166672,0
+RZLVW.US,D,20250103,000000,0.98,0.98,0.85,0.9175,209357,0
+RZLVW.US,D,20250106,000000,0.94,0.95,0.76,0.84,236293,0
+RZLVW.US,D,20250107,000000,0.75,0.8134,0.55,0.73,193943,0
+RZLVW.US,D,20250108,000000,0.6,0.6,0.3863,0.57,351197,0
+RZLVW.US,D,20250110,000000,0.5975,0.7209,0.4519,0.51,234368,0
+RZLVW.US,D,20250113,000000,0.51,0.51,0.3606,0.4,239282,0
+RZLVW.US,D,20250114,000000,0.4,0.4775,0.3981,0.4,86132,0
+RZLVW.US,D,20250115,000000,0.46,0.5375,0.439999,0.484199,92464,0
+RZLVW.US,D,20250116,000000,0.5501,0.65,0.5501,0.60983,222143,0
+RZLVW.US,D,20250117,000000,0.68,0.68,0.5,0.555,62219,0
+RZLVW.US,D,20250121,000000,0.63,0.799,0.585,0.685,177255,0
+RZLVW.US,D,20250122,000000,0.69,0.85,0.63,0.7384,341797,0
+RZLVW.US,D,20250123,000000,0.74,0.7911,0.53,0.7,194477,0
+RZLVW.US,D,20250124,000000,0.7,0.75,0.626,0.6913,106648,0
+RZLVW.US,D,20250127,000000,0.62,0.69,0.54,0.6001,294350,0
+RZLVW.US,D,20250128,000000,0.62,0.64,0.518,0.6,35712,0
+RZLVW.US,D,20250129,000000,0.6226,0.6226,0.487999,0.595,117776,0
+RZLVW.US,D,20250130,000000,0.569955,0.729999,0.511,0.595,81241,0
+RZLVW.US,D,20250131,000000,0.639999,0.68,0.5325,0.5326,18823,0
+RZLVW.US,D,20250203,000000,0.6,0.6001,0.4713,0.4925,61443,0
+RZLVW.US,D,20250204,000000,0.5436,0.59,0.5,0.55,78560,0
+RZLVW.US,D,20250205,000000,0.5163,0.56,0.5,0.52,99140,0
+RZLVW.US,D,20250206,000000,0.58,0.689999,0.5417,0.6,124971,0
+RZLVW.US,D,20250207,000000,0.62,0.6501,0.605,0.617499,148903,0
+RZLVW.US,D,20250210,000000,0.69,0.765001,0.64,0.68,390349,0
+RZLVW.US,D,20250211,000000,0.68,0.7,0.6,0.6299,40026,0
+RZLVW.US,D,20250212,000000,0.61,0.7496,0.61,0.69,168586,0
+RZLVW.US,D,20250213,000000,0.7,0.7219,0.65499,0.69,153831,0
+RZLVW.US,D,20250214,000000,0.708,0.7096,0.635,0.658,29947,0
+RZLVW.US,D,20250218,000000,0.695,0.6974,0.6,0.61,45470,0
+RZLVW.US,D,20250219,000000,0.65,0.6824,0.64,0.64,4664,0
+RZLVW.US,D,20250220,000000,0.65,0.65,0.606,0.606,22424,0
+RZLVW.US,D,20250221,000000,0.61,0.675,0.5299,0.54,101719,0
+RZLVW.US,D,20250224,000000,0.51,0.5687,0.4225,0.53,95678,0
+RZLVW.US,D,20250225,000000,0.50835,0.5376,0.42,0.4522,143483,0
+RZLVW.US,D,20250226,000000,0.4793,0.5275,0.4601,0.49,19306,0
+RZLVW.US,D,20250227,000000,0.52,0.52,0.42,0.435,70012,0
+RZLVW.US,D,20250228,000000,0.46375,0.4875,0.4361,0.449998,35974,0
+RZLVW.US,D,20250303,000000,0.4705,0.4705,0.295,0.3564,90004,0
+RZLVW.US,D,20250304,000000,0.3592,0.3875,0.25,0.3875,85231,0
+RZLVW.US,D,20250305,000000,0.433749,0.4375,0.3087,0.38,19237,0
+RZLVW.US,D,20250306,000000,0.4,0.4,0.2891,0.3575,47873,0
+RZLVW.US,D,20250307,000000,0.2979,0.385,0.295,0.385,16161,0
+RZLVW.US,D,20250310,000000,0.2828,0.35,0.1525,0.1525,229207,0
+RZLVW.US,D,20250311,000000,0.22,0.269999,0.2178,0.2301,103493,0
+RZLVW.US,D,20250312,000000,0.33,0.34,0.241,0.2615,83547,0
+RZLVW.US,D,20250313,000000,0.280001,0.36,0.272501,0.3245,97697,0
+RZLVW.US,D,20250314,000000,0.35,0.4419,0.3061,0.3488,94467,0
+RZLVW.US,D,20250317,000000,0.4,0.4,0.3488,0.3738,27230,0
+RZLVW.US,D,20250318,000000,0.37,0.38,0.316,0.35,15599,0
+RZLVW.US,D,20250319,000000,0.381,0.381,0.319998,0.355,10608,0
+RZLVW.US,D,20250320,000000,0.33,0.33,0.2822,0.3,13099,0
+RZLVW.US,D,20250321,000000,0.316249,0.37,0.316249,0.3275,22674,0
+RZLVW.US,D,20250324,000000,0.3011,0.348,0.3,0.302,20901,0
+RZLVW.US,D,20250325,000000,0.3004,0.3469,0.2,0.26,136628,0
+RZLVW.US,D,20250326,000000,0.2785,0.280001,0.26,0.28,15075,0
+RZLVW.US,D,20250327,000000,0.28,0.28,0.2142,0.25,17059,0
+RZLVW.US,D,20250328,000000,0.247501,0.2735,0.182501,0.19,55558,0
+RZLVW.US,D,20250331,000000,0.23,0.24,0.203,0.203,65375,0
+RZLVW.US,D,20250401,000000,0.2384,0.29,0.229499,0.255,32689,0
+RZLVW.US,D,20250402,000000,0.25,0.305,0.25,0.2525,115994,0
+RZLVW.US,D,20250403,000000,0.25,0.299,0.22,0.279899,29875,0
+RZLVW.US,D,20250404,000000,0.2797,0.2802,0.1812,0.19,158941,0
+RZLVW.US,D,20250407,000000,0.19,0.24,0.1601,0.219,35659,0
+RZLVW.US,D,20250408,000000,0.248999,0.249,0.1675,0.1921,87162,0
+RZLVW.US,D,20250409,000000,0.2241,0.2624,0.1922,0.233,60686,0
+RZLVW.US,D,20250410,000000,0.249999,0.249999,0.1871,0.235001,8107,0
+RZLVW.US,D,20250411,000000,0.2625,0.2625,0.21,0.2474,27544,0
+RZLVW.US,D,20250414,000000,0.26,0.271,0.1955,0.271,21434,0
+RZLVW.US,D,20250415,000000,0.25,0.28,0.25,0.2799,29402,0
+RZLVW.US,D,20250416,000000,0.2805,0.2839,0.22,0.239,32221,0
+RZLVW.US,D,20250417,000000,0.2355,0.25,0.215001,0.22,23409,0
+RZLVW.US,D,20250421,000000,0.22,0.26,0.22,0.26,11171,0
+RZLVW.US,D,20250422,000000,0.255499,0.2885,0.2306,0.2438,39547,0
+RZLVW.US,D,20250423,000000,0.257499,0.2812,0.24,0.244999,46563,0
+RZLVW.US,D,20250424,000000,0.297,0.4975,0.297,0.419,391280,0
+RZLVW.US,D,20250425,000000,0.52,0.62,0.455,0.54,246327,0
+RZLVW.US,D,20250428,000000,0.54,0.73,0.54,0.6396,160827,0
+RZLVW.US,D,20250429,000000,0.65,0.672453,0.54,0.67,177300,0
+RZLVW.US,D,20250430,000000,0.65,0.65,0.5768,0.585,154690,0
+RZLVW.US,D,20250501,000000,0.56495,0.64,0.5501,0.5501,19898,0
+RZLVW.US,D,20250502,000000,0.6,0.64,0.56,0.6375,58799,0
+RZLVW.US,D,20250505,000000,0.655,0.655,0.58,0.6,73120,0
+RZLVW.US,D,20250506,000000,0.5801,0.5863,0.538751,0.5388,62543,0
+RZLVW.US,D,20250507,000000,0.53,0.625,0.5299,0.5728,23098,0
+RZLVW.US,D,20250508,000000,0.526251,0.62,0.526251,0.597999,31397,0
+RZLVW.US,D,20250509,000000,0.62,0.62,0.500001,0.55,69995,0
+RZLVW.US,D,20250512,000000,0.51,0.62,0.51,0.5782,71305,0
+RZLVW.US,D,20250513,000000,0.6067,0.65,0.58,0.617449,63960,0
+RZLVW.US,D,20250514,000000,0.65,0.65,0.6,0.639,42300,0
+RZLVW.US,D,20250515,000000,0.639,0.639,0.5981,0.6088,26192,0
+RZLVW.US,D,20250516,000000,0.6033,0.63,0.56,0.6195,99984,0
+RZLVW.US,D,20250519,000000,0.624999,0.66,0.561,0.66,107662,0
+RZLVW.US,D,20250520,000000,0.6379,0.66,0.6,0.6003,44940,0
+RZLVW.US,D,20250521,000000,0.6339,0.66,0.600101,0.655,221718,0
+RZLVW.US,D,20250522,000000,0.612,0.655,0.54,0.56,121263,0
+RZLVW.US,D,20250523,000000,0.56,0.56,0.535,0.535,83236,0
+RZLVW.US,D,20250527,000000,0.59,0.6116,0.5536,0.59,10510,0
+RZLVW.US,D,20250528,000000,0.62,0.63,0.52,0.5512,45469,0
+RZLVW.US,D,20250529,000000,0.5796,0.6,0.53,0.53,45273,0
+RZLVW.US,D,20250530,000000,0.5001,0.5573,0.44,0.5303,120276,0
+RZLVW.US,D,20250602,000000,0.46,0.470002,0.3526,0.425,193516,0
+RZLVW.US,D,20250603,000000,0.4151,0.5441,0.4125,0.45,21912,0
+RZLVW.US,D,20250604,000000,0.501,0.54,0.4419,0.50001,3458,0
+RZLVW.US,D,20250605,000000,0.4992,0.5396,0.431,0.475,12170,0
+RZLVW.US,D,20250606,000000,0.51,0.51,0.4531,0.4531,33785,0
+RZLVW.US,D,20250609,000000,0.45,0.485,0.45,0.47,9076,0
+RZLVW.US,D,20250610,000000,0.492499,0.5396,0.445,0.5201,38141,0
+RZLVW.US,D,20250611,000000,0.5201,0.595,0.41,0.4898,99548,0
+RZLVW.US,D,20250612,000000,0.5775,0.585,0.49,0.53,72339,0
+RZLVW.US,D,20250613,000000,0.51,0.585,0.500876,0.5475,10613,0
+RZLVW.US,D,20250616,000000,0.575,0.6167,0.5418,0.5925,97055,0
+RZLVW.US,D,20250617,000000,0.5506,0.605,0.55,0.5807,34708,0
+RZLVW.US,D,20250618,000000,0.574199,0.5792,0.525,0.55,39456,0
+RZLVW.US,D,20250620,000000,0.55,0.569899,0.511,0.5155,48394,0
+RZLVW.US,D,20250623,000000,0.59,0.6,0.54,0.592,177077,0
+RZLVW.US,D,20250624,000000,0.6,0.75,0.6,0.65,317713,0
+RZLVW.US,D,20250625,000000,0.7,0.748,0.6,0.6719,290429,0
+RZLVW.US,D,20250626,000000,0.6719,0.75,0.65,0.72,184882,0
+RZLVW.US,D,20250627,000000,0.72,0.7871,0.6322,0.7034,205224,0
+RZLVW.US,D,20250630,000000,0.67,0.8499,0.67,0.7999,179505,0
+RZLVW.US,D,20250701,000000,0.75,0.809799,0.72,0.76,52106,0
+RZLVW.US,D,20250702,000000,0.769999,0.8101,0.7201,0.7402,63135,0
+RZLVW.US,D,20250703,000000,0.76,0.76,0.7201,0.7567,29861,0
+RZLVW.US,D,20250707,000000,0.76,0.76,0.7201,0.7301,79807,0
+RZLVW.US,D,20250708,000000,0.7599,0.7631,0.73,0.744999,36560,0
+RZLVW.US,D,20250709,000000,0.755,0.755,0.603,0.613,119173,0
+RZLVW.US,D,20250710,000000,0.6301,0.775,0.6301,0.6703,107028,0
+RZLVW.US,D,20250711,000000,0.7,0.7,0.65,0.66,20603,0
+RZLVW.US,D,20250714,000000,0.77,0.77,0.6501,0.71,31303,0
+RZLVW.US,D,20250715,000000,0.6221,0.7,0.62,0.650001,40373,0
+RZLVW.US,D,20250716,000000,0.6575,0.6999,0.62,0.6207,126058,0
+RZLVW.US,D,20250717,000000,0.67,0.69999,0.65,0.675,51516,0
+RZLVW.US,D,20250718,000000,0.6811,0.6812,0.65,0.664126,69069,0
+RZLVW.US,D,20250721,000000,0.68,0.72,0.6053,0.6095,123575,0
+RZLVW.US,D,20250722,000000,0.6501,0.6988,0.63,0.669,130731,0
+RZLVW.US,D,20250723,000000,0.7,0.7635,0.6801,0.7351,159863,0
+RZLVW.US,D,20250724,000000,0.78,0.78,0.6506,0.6605,82135,0
+RZLVW.US,D,20250725,000000,0.6821,0.76,0.6606,0.6606,49874,0
+RZLVW.US,D,20250728,000000,0.74,0.76,0.715001,0.738,73251,0
+RZLVW.US,D,20250729,000000,0.76,0.76,0.6701,0.6999,21731,0
+RZLVW.US,D,20250730,000000,0.7,0.7,0.67,0.68,31922,0
+RZLVW.US,D,20250731,000000,0.75,0.76,0.672,0.75,116095,0
+RZLVW.US,D,20250801,000000,0.725,0.7775,0.61,0.7057,181584,0
+RZLVW.US,D,20250804,000000,0.6825,0.75,0.6814,0.74,40936,0
+RZLVW.US,D,20250805,000000,0.74,0.775,0.739999,0.7525,58648,0
+RZLVW.US,D,20250806,000000,0.749899,0.75,0.701,0.7012,34431,0
+RZLVW.US,D,20250807,000000,0.7277,0.772,0.635,0.74,116903,0
+RZLVW.US,D,20250808,000000,0.75,0.75,0.68,0.7,88301,0
+RZLVW.US,D,20250811,000000,0.7399,0.79,0.7,0.7149,107235,0
+RZLVW.US,D,20250812,000000,0.68,0.79,0.68,0.742549,16688,0
+RZLVW.US,D,20250813,000000,0.755,0.76,0.7,0.75,36237,0
+RZLVW.US,D,20250814,000000,0.7499,0.7499,0.7133,0.739899,27322,0
+RZLVW.US,D,20250815,000000,0.75,0.75,0.71,0.74,6889,0
+RZLVW.US,D,20250818,000000,0.739999,0.78,0.7399,0.7799,79889,0
+RZLVW.US,D,20250819,000000,0.800001,0.88,0.776,0.776,83106,0
+RZLVW.US,D,20250820,000000,0.83,0.8675,0.75,0.785,37839,0
+RZLVW.US,D,20250821,000000,0.7716,0.8318,0.750001,0.8,23574,0
+RZLVW.US,D,20250822,000000,0.77,0.87,0.7075,0.812,57529,0
+RZLVW.US,D,20250825,000000,0.82,0.83,0.7511,0.8299,12934,0
+RZLVW.US,D,20250826,000000,0.82,0.82,0.78,0.8,14706,0
+RZLVW.US,D,20250827,000000,0.83,0.83,0.76,0.8094,18731,0
+RZLVW.US,D,20250828,000000,0.83,0.9499,0.8,0.87,161592,0
+RZLVW.US,D,20250829,000000,0.9498,0.95,0.87,0.9,115206,0
+RZLVW.US,D,20250902,000000,0.9,0.95,0.84,0.9056,97613,0
+RZLVW.US,D,20250903,000000,0.95,0.96,0.93,0.96,101097,0
+RZLVW.US,D,20250904,000000,0.99,1.03,0.9627,1.03,82933,0
+RZLVW.US,D,20250905,000000,1.03,1.0999,1.01,1.05,52603,0
+RZLVW.US,D,20250908,000000,1.05,1.27,1.04,1.2025,180105,0
+RZLVW.US,D,20250909,000000,1.3,1.64,1.25,1.58,247138,0
+RZLVW.US,D,20250910,000000,1.6,2.89,1.6,2.36,827701,0
+RZLVW.US,D,20250911,000000,2.5,2.84,2.21,2.51,370375,0
+RZLVW.US,D,20250912,000000,2.56,2.9,2.25,2.33,307109,0
+RZLVW.US,D,20250915,000000,2.51,2.9,2.47,2.71,299444,0
+RZLVW.US,D,20250916,000000,3,3,2.52,2.74,231808,0
+RZLVW.US,D,20250917,000000,2.58,2.5939,2.35,2.51,203766,0
+RZLVW.US,D,20250918,000000,2.66,2.66,2.3593,2.36,153256,0
+RZLVW.US,D,20250919,000000,2.25,2.39,2.02,2.19,253825,0
+RZLVW.US,D,20250922,000000,2.18,2.54,2.05,2.33,147886,0
+RZLVW.US,D,20250923,000000,2.46,2.75,2.38,2.68,212292,0
+RZLVW.US,D,20250924,000000,2.6,2.74,2.48,2.585,111927,0
+RZLVW.US,D,20250925,000000,2.53,2.6031,2.33,2.41,67890,0
+RZLVW.US,D,20250926,000000,2.42,2.5609,2.15,2.42,120695,0
+RZLVW.US,D,20250929,000000,2.42,2.51,1.77,1.9699,377105,0
+RZLVW.US,D,20250930,000000,1.95,2.16,1.3545,1.6044,1099699,0
+RZLVW.US,D,20251001,000000,1.92,2.2,1.455,1.53,658664,0
+RZLVW.US,D,20251002,000000,1.55,2.19,1.55,2,356284,0
+RZLVW.US,D,20251003,000000,2.34,2.52,2.17,2.26,261282,0
+RZLVW.US,D,20251006,000000,2.5,2.5,2.045,2.15,227221,0
+RZLVW.US,D,20251007,000000,2.2,2.35,1.82,2.02,141896,0
+RZLVW.US,D,20251008,000000,2.1,2.1,1.842,1.99,97748,0
+RZLVW.US,D,20251009,000000,2,2.06,1.85,1.92,112372,0
+RZLVW.US,D,20251010,000000,1.9,1.95,1.5601,1.72,222556,0
+RZLVW.US,D,20251013,000000,1.92,1.93,1.57,1.66,71964,0
+RZLVW.US,D,20251014,000000,1.77,1.8165,1.55,1.77,146973,0
+RZLVW.US,D,20251015,000000,1.77,1.84,1.6,1.65,119668,0
+RZLVW.US,D,20251016,000000,1.69,1.75,1.4,1.4606,249595,0
+RZLVW.US,D,20251017,000000,1.4,1.5,1.32,1.34,77314,0
+RZLVW.US,D,20251020,000000,1.4104,1.45,1.31,1.31,43820,0
+RZLVW.US,D,20251021,000000,1.46,1.47,1.2,1.3,39702,0
+RZLVW.US,D,20251022,000000,1.3,1.3,1.04,1.09,253733,0
+RZLVW.US,D,20251023,000000,1.2145,1.2145,1.1,1.1001,89572,0
+RZLVW.US,D,20251024,000000,1.22,1.485,1.13,1.28,186006,0
+RZLVW.US,D,20251027,000000,1.5,1.5,1.3,1.365,92273,0
+RZLVW.US,D,20251028,000000,1.45,1.45,1.15,1.19,145141,0
+RZLVW.US,D,20251029,000000,1.19,1.36,1.12,1.25,96772,0
+RZLVW.US,D,20251030,000000,1.34,1.34,1.08,1.18,46008,0
+RZLVW.US,D,20251031,000000,1.09,1.2532,1.09,1.1999,13936,0
+RZLVW.US,D,20251103,000000,1.25,1.33,1.2,1.2399,38715,0
+RZLVW.US,D,20251104,000000,1.17,1.18,1.09,1.12,48980,0
+RZLVW.US,D,20251105,000000,1.23,1.28,1.11,1.27,38587,0
+RZLVW.US,D,20251106,000000,1.3,1.3,1.15,1.21,16927,0
+RZLVW.US,D,20251107,000000,1.09,1.3016,1.07,1.28,264792,0
+RZLVW.US,D,20251110,000000,1.2184,1.34,1.11,1.1613,64180,0
+RZLVW.US,D,20251111,000000,1.1805,1.1805,1.05,1.11,24606,0
+RZLVW.US,D,20251112,000000,1.145,1.215,1.0426,1.1,266186,0
+RZLVW.US,D,20251113,000000,1.15,1.15,0.88,0.9201,51722,0
+RZLVW.US,D,20251114,000000,0.85,1.08,0.82,1.0182,32743,0
+RZLVW.US,D,20251117,000000,1.02,1.06,0.891,0.9403,21008,0
+RZLVW.US,D,20251118,000000,0.95,1.09,0.830001,1.0278,41286,0
+RZLVW.US,D,20251119,000000,1,1.16,1,1.039,52247,0
+RZLVW.US,D,20251120,000000,1.2,1.33,1.03,1.03,77163,0
+RZLVW.US,D,20251121,000000,1.19,1.19,1.06,1.12,16508,0
+RZLVW.US,D,20251124,000000,1.15,1.22,1.0701,1.185,32300,0
+RZLVW.US,D,20251125,000000,1.17,1.17,1.08,1.12,13098,0
+RZLVW.US,D,20251126,000000,1.135,1.135,0.96,1,46732,0
+RZLVW.US,D,20251128,000000,1,1.1,1,1.0766,26533,0
+RZLVW.US,D,20251201,000000,1.08,1.09,0.95,1.03,11834,0
+RZLVW.US,D,20251202,000000,1.01,1.06,0.9,1.01,27732,0
+RZLVW.US,D,20251203,000000,0.9229,1.1,0.91,1.025,49084,0
+RZLVW.US,D,20251204,000000,1.02,1.125,0.96,1.1,41637,0
+RZLVW.US,D,20251205,000000,1.024,1.08,0.91,1.04,21025,0
+RZLVW.US,D,20251208,000000,0.96,1.0431,0.93,0.9502,19573,0
+RZLVW.US,D,20251209,000000,0.96,1.02,0.92,0.92,7560,0
+RZLVW.US,D,20251210,000000,0.984,0.99,0.925,0.9625,13412,0
+RZLVW.US,D,20251211,000000,0.93,0.989999,0.8801,0.89,45485,0
+RZLVW.US,D,20251212,000000,0.92,0.94001,0.75,0.8103,80265,0
+RZLVW.US,D,20251215,000000,0.876,0.876,0.6487,0.6572,46659,0
+RZLVW.US,D,20251216,000000,0.79,1.04,0.751,0.9,204732,0
+RZLVW.US,D,20251217,000000,0.95,1.04,0.6739,0.6829,244404,0
+RZLVW.US,D,20251218,000000,0.757,0.8681,0.69,0.714101,60880,0
+RZLVW.US,D,20251219,000000,0.8356,0.8956,0.7313,0.84,58529,0
+RZLVW.US,D,20251222,000000,0.97,1.055,0.87,0.919,48489,0
+RZLVW.US,D,20251223,000000,0.875,0.93,0.81,0.91,21704,0
+RZLVW.US,D,20251224,000000,0.833,0.89,0.833,0.85,11864,0
+RZLVW.US,D,20251226,000000,0.85,0.9565,0.810001,0.85,35798,0
+RZLVW.US,D,20251229,000000,0.8832,1.0799,0.8832,0.9,113782,0
+RZLVW.US,D,20251230,000000,0.9,0.9,0.850101,0.9,10928,0
+RZLVW.US,D,20251231,000000,0.8867,0.96,0.8,0.91,18640,0
+RZLVW.US,D,20260102,000000,0.9,1.04,0.86,0.98,31972,0
+RZLVW.US,D,20260105,000000,0.95,1.09,0.92,0.9599,47992,0
+RZLVW.US,D,20260106,000000,1.024,1.0599,0.85,0.99,34764,0
+RZLVW.US,D,20260107,000000,0.99,1.09,0.96,1.07,16981,0
+RZLVW.US,D,20260108,000000,1.04,1.38,0.9996,1.34,122760,0
+RZLVW.US,D,20260109,000000,1.45,1.53,1.27,1.37,52864,0
+RZLVW.US,D,20260112,000000,1.35,1.66,1.35,1.64,66910,0
+RZLVW.US,D,20260113,000000,1.704,1.704,1.44,1.556,82086,0
+RZLVW.US,D,20260114,000000,1.54,1.67,1.52,1.6,13034,0
+RZLVW.US,D,20260115,000000,1.725,2.07,1.64,2,299121,0
+RZLVW.US,D,20260116,000000,2.01,2.11,1.9,1.98,82883,0
+RZLVW.US,D,20260120,000000,1.85,2.1,1.4901,1.65,140033,0
+RZLVW.US,D,20260121,000000,1.88,1.88,1.51,1.6,26762,0
+RZLVW.US,D,20260122,000000,1.63,1.6986,1.57,1.6101,27090,0
+RZLVW.US,D,20260123,000000,1.65,1.65,1.27,1.37,42698,0
+RZLVW.US,D,20260126,000000,1.3,1.4372,1.2201,1.2431,46150,0
+RZLVW.US,D,20260127,000000,1.42,1.42,1.11,1.2608,30976,0
+RZLVW.US,D,20260128,000000,1.2718,1.34,1.18,1.25,20310,0
+RZLVW.US,D,20260129,000000,1.29,1.29,1.06,1.17,26082,0
+RZLVW.US,D,20260130,000000,1.18,1.25,0.981,1.05,39308,0
+RZLVW.US,D,20260202,000000,0.981,1.07,0.981,1.0402,17275,0
+RZLVW.US,D,20260203,000000,1.095,1.14,0.9297,0.99,39222,0
+RZLVW.US,D,20260204,000000,1.15,1.15,0.9,0.9001,18187,0
+RZLVW.US,D,20260205,000000,0.945,0.97,0.8,0.8,33403,0
+RZLVW.US,D,20260206,000000,0.88,1.03,0.87,1.02,55560,0
+RZLVW.US,D,20260209,000000,1.06,1.06,0.97,1.05,10539,0
+RZLVW.US,D,20260210,000000,1.0525,1.0525,0.9253,1.03,78985,0
+RZLVW.US,D,20260211,000000,1.0199,1.0199,0.9688,0.9688,10363,0
+RZLVW.US,D,20260212,000000,0.965,1.01,0.69,0.879899,38451,0
+RZLVW.US,D,20260213,000000,0.9543,1.01,0.870101,0.885,27004,0
+RZLVW.US,D,20260217,000000,0.935,0.94,0.801,0.93,4883,0
+RZLVW.US,D,20260218,000000,0.99,1.04,0.8441,0.8999,21980,0
diff --git a/daily/us/nasdaq stocks/2/sbcf.us.txt b/daily/us/nasdaq stocks/2/sbcf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0be714efc9cd76634da893f6cb44ee6f73a181a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sbcf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBCF.US,D,20050225,000000,96.8832,97.3201,95.3866,97.0307,3950.2634138098,0
+SBCF.US,D,20050228,000000,95.6778,96.835,95.6778,95.9198,5950.2938739019,0
+SBCF.US,D,20050301,000000,95.8225,100.032,95.8225,100.032,18002.306692109,0
+SBCF.US,D,20050302,000000,98.2508,103.623,98.2508,103.289,9188.1480638679,0
+SBCF.US,D,20050303,000000,103.919,105.266,101.537,104.44,6982.8299244372,0
+SBCF.US,D,20050304,000000,107.352,110.118,107.304,109.38,18820.408582542,0
+SBCF.US,D,20050307,000000,109.006,109.773,108.661,109.104,3766.3175229172,0
+SBCF.US,D,20050308,000000,109.675,109.675,108.76,108.809,11860.952997833,0
+SBCF.US,D,20050309,000000,108.514,109.291,108.514,109.291,12534.743747345,0
+SBCF.US,D,20050310,000000,108.76,109.97,106.763,107.205,11890.424991401,0
+SBCF.US,D,20050311,000000,106.192,110.167,105.463,105.513,3643.3481704421,0
+SBCF.US,D,20050314,000000,104.735,107.304,104.49,105.808,5121.0129514247,0
+SBCF.US,D,20050315,000000,105.709,107.549,103.535,104.244,3146.38938234,0
+SBCF.US,D,20050316,000000,102.354,104.204,101.724,102.895,5400.4887525046,0
+SBCF.US,D,20050317,000000,103.77,104.244,102.501,103.436,1532.5436655583,0
+SBCF.US,D,20050318,000000,104.44,104.44,98.1525,99.3041,10544.876043656,0
+SBCF.US,D,20050321,000000,100.721,101.773,95.9198,96.5506,5154.5500475542,0
+SBCF.US,D,20050322,000000,97.5621,97.6596,95.9198,95.9198,5719.5993035559,0
+SBCF.US,D,20050323,000000,95.727,97.3673,94.9024,95.2891,4320.1877468757,0
+SBCF.US,D,20050324,000000,96.7435,96.7877,94.7568,94.9024,2168.7322163803,0
+SBCF.US,D,20050328,000000,94.806,97.4657,94.6604,95.048,4234.8205930912,0
+SBCF.US,D,20050329,000000,95.727,95.727,93.7885,93.7885,8894.444403824,0
+SBCF.US,D,20050330,000000,95.4357,96.835,93.9814,95.727,3600.6645935498,0
+SBCF.US,D,20050331,000000,95.727,97.4657,93.7885,95.3373,5522.4418293395,0
+SBCF.US,D,20050401,000000,97.2217,97.6596,93.7885,94.4655,3116.9173887714,0
+SBCF.US,D,20050404,000000,94.4655,94.7568,93.6429,94.5639,4845.6022529059,0
+SBCF.US,D,20050405,000000,93.9814,96.2593,93.9814,94.9516,1608.7643385801,0
+SBCF.US,D,20050406,000000,96.3075,98.0049,96.3075,97.6596,11241.024857256,0
+SBCF.US,D,20050407,000000,97.7087,97.7087,94.5639,96.5978,2773.4162223532,0
+SBCF.US,D,20050408,000000,96.0172,96.0172,94.5147,94.7095,2669.7561070436,0
+SBCF.US,D,20050411,000000,94.7095,95.3866,93.9322,94.7095,7999.1055647279,0
+SBCF.US,D,20050412,000000,94.128,95.5794,92.0449,94.7568,7073.278456423,0
+SBCF.US,D,20050413,000000,93.7885,95.5794,93.0132,93.0132,2315.0759085822,0
+SBCF.US,D,20050414,000000,93.1096,94.9989,92.53,92.53,5862.8941688369,0
+SBCF.US,D,20050415,000000,93.1578,94.5147,92.0449,92.1404,5096.6223360577,0
+SBCF.US,D,20050418,000000,92.1404,94.0789,92.1404,92.6244,5197.2336244465,0
+SBCF.US,D,20050419,000000,93.7393,94.9989,91.7054,94.2726,2166.6996650997,0
+SBCF.US,D,20050420,000000,91.608,94.9516,89.8635,90.5906,11580.460921113,0
+SBCF.US,D,20050421,000000,92.0449,94.3701,90.6881,92.4808,13096.744176426,0
+SBCF.US,D,20050422,000000,90.8818,91.7054,90.6881,90.7362,4565.1101761857,0
+SBCF.US,D,20050425,000000,92.1895,92.2388,90.5906,91.4142,3581.3553563843,0
+SBCF.US,D,20050426,000000,90.8327,92.53,89.526,89.526,4672.8353940565,0
+SBCF.US,D,20050427,000000,89.3793,89.3793,87.4419,88.3628,6717.5819823213,0
+SBCF.US,D,20050428,000000,88.169,89.8635,87.3444,87.3444,5522.4418293395,0
+SBCF.US,D,20050429,000000,89.2347,89.526,87.6839,89.4285,17176.074596553,0
+SBCF.US,D,20050502,000000,88.9916,92.9157,88.5557,92.9157,5304.9588423172,0
+SBCF.US,D,20050503,000000,92.965,97.4165,92.4317,96.4522,4352.708567365,0
+SBCF.US,D,20050504,000000,95.2429,97.3201,94.4655,96.7435,4565.1101761857,0
+SBCF.US,D,20050505,000000,97.2217,97.2217,93.2553,95.2429,8143.4167056491,0
+SBCF.US,D,20050506,000000,96.2101,97.0307,95.1936,96.1619,2828.295106929,0
+SBCF.US,D,20050509,000000,95.5312,97.3201,95.048,97.2217,2062.0232741497,0
+SBCF.US,D,20050510,000000,95.6285,96.7435,94.4655,94.7568,1702.2616974869,0
+SBCF.US,D,20050511,000000,94.4655,96.8832,93.2553,96.2101,2141.2927740924,0
+SBCF.US,D,20050512,000000,94.6604,95.5312,91.366,91.8029,17289.897468265,0
+SBCF.US,D,20050513,000000,92.0449,94.3219,91.8029,94.3219,8168.8235966564,0
+SBCF.US,D,20050516,000000,96.1619,96.1619,92.772,93.5947,3047.8106452317,0
+SBCF.US,D,20050517,000000,93.8368,96.5506,91.1239,95.1936,10815.205363973,0
+SBCF.US,D,20050518,000000,96.835,100.524,94.9024,99.0281,8020.447353174,0
+SBCF.US,D,20050519,000000,100.819,100.868,99.5888,99.736,3227.6914335632,0
+SBCF.US,D,20050520,000000,98.6445,98.6445,96.6461,97.3673,3004.1107926992,0
+SBCF.US,D,20050523,000000,95.6778,95.9681,93.8368,95.5312,10246.09100541,0
+SBCF.US,D,20050524,000000,94.4655,97.7578,94.4655,96.9816,3444.1581449451,0
+SBCF.US,D,20050525,000000,97.8072,97.8563,96.0172,96.404,2402.4756136472,0
+SBCF.US,D,20050526,000000,97.1262,97.6113,95.6778,97.5621,2337.4339726685,0
+SBCF.US,D,20050527,000000,97.4657,97.5149,96.835,96.8832,3630.1365871182,0
+SBCF.US,D,20050531,000000,96.6461,99.0281,96.6461,98.2017,3680.9503691328,0
+SBCF.US,D,20050601,000000,99.0281,99.7857,98.1525,98.7921,2295.7666714166,0
+SBCF.US,D,20050602,000000,97.5621,99.2547,96.5506,97.1262,3672.8201640105,0
+SBCF.US,D,20050603,000000,96.9816,96.9816,95.4357,96.6461,5863.9104444771,0
+SBCF.US,D,20050606,000000,95.4357,98.2508,95.4357,97.2217,2820.1649018066,0
+SBCF.US,D,20050607,000000,96.1619,98.8807,96.1619,97.1262,2586.4215045398,0
+SBCF.US,D,20050608,000000,96.8832,98.3493,96.8832,96.8832,3337.4492027146,0
+SBCF.US,D,20050609,000000,97.1725,98.0541,96.0172,97.5149,2057.9581715886,0
+SBCF.US,D,20050610,000000,98.0541,98.3002,96.1619,97.4657,7183.0362255744,0
+SBCF.US,D,20050613,000000,96.9816,98.3493,96.404,97.2708,1968.5259152431,0
+SBCF.US,D,20050614,000000,96.5013,97.5149,95.8225,96.1127,2404.5081649278,0
+SBCF.US,D,20050615,000000,95.5312,97.3201,95.5312,96.5506,3668.7550614493,0
+SBCF.US,D,20050616,000000,96.5506,98.1034,96.2101,98.1034,2431.9476072156,0
+SBCF.US,D,20050617,000000,98.1034,98.1034,95.7751,96.5013,11760.341709443,0
+SBCF.US,D,20050620,000000,96.5013,97.3201,95.6778,96.3075,1647.3828129112,0
+SBCF.US,D,20050621,000000,96.1127,97.3673,95.0952,95.8225,3164.6823438651,0
+SBCF.US,D,20050622,000000,96.6461,96.6461,95.5794,96.1127,2450.2405687408,0
+SBCF.US,D,20050623,000000,95.3866,96.0655,94.5639,94.5639,18305.156832915,0
+SBCF.US,D,20050624,000000,94.6111,94.806,92.1404,93.5465,12362.993164137,0
+SBCF.US,D,20050627,000000,93.5947,94.6604,92.965,93.2069,4797.8372978122,0
+SBCF.US,D,20050628,000000,93.0132,96.1127,93.0132,96.1127,2568.1285430145,0
+SBCF.US,D,20050629,000000,95.2429,96.7877,95.0952,96.7877,1497.9902937885,0
+SBCF.US,D,20050630,000000,96.7877,96.7877,94.7095,95.3866,3863.8799843851,0
+SBCF.US,D,20050701,000000,96.6461,96.6461,95.3373,96.4522,9584.4955635813,0
+SBCF.US,D,20050705,000000,96.2101,98.4478,96.1619,98.4478,6278.5509057158,0
+SBCF.US,D,20050706,000000,98.3493,98.7921,96.8832,96.8832,1742.9127230985,0
+SBCF.US,D,20050707,000000,95.9198,98.3002,93.9814,97.7578,2880.1251645837,0
+SBCF.US,D,20050708,000000,97.7087,99.8355,97.1262,99.8355,6963.5206872717,0
+SBCF.US,D,20050711,000000,98.3493,101.489,98.3493,101.489,6693.1913669544,0
+SBCF.US,D,20050712,000000,101.262,101.636,100.868,101.636,2128.0811907687,0
+SBCF.US,D,20050713,000000,101.065,101.065,99.8842,100.327,1836.4100820052,0
+SBCF.US,D,20050714,000000,99.8842,101.312,99.6882,100.229,2762.23719031,0
+SBCF.US,D,20050715,000000,99.4913,102.167,99.4021,102.167,5452.3188101595,0
+SBCF.US,D,20050718,000000,102.698,102.698,100.278,101.686,6029.5633738445,0
+SBCF.US,D,20050719,000000,102.698,107.156,102.698,105.218,12713.608260037,0
+SBCF.US,D,20050720,000000,107.058,110.836,106.684,108.76,17886.451269115,0
+SBCF.US,D,20050721,000000,108.858,110.934,103.436,109.528,11264.399196982,0
+SBCF.US,D,20050722,000000,109.822,113.848,108.661,113.7,10818.254190895,0
+SBCF.US,D,20050725,000000,111.427,113.7,109.921,109.921,6075.2957776576,0
+SBCF.US,D,20050726,000000,110.069,112.774,110.069,111.525,8881.2328205002,0
+SBCF.US,D,20050727,000000,111.771,113.307,110.934,113.307,5293.7798102741,0
+SBCF.US,D,20050728,000000,112.774,116.268,112.774,116.12,11985.954901588,0
+SBCF.US,D,20050729,000000,115.688,117.665,115.688,116.848,13164.834644325,0
+SBCF.US,D,20050801,000000,117.045,120.086,116.464,119.032,10054.014909396,0
+SBCF.US,D,20050802,000000,118.157,124.69,117.763,124.11,15615.075213067,0
+SBCF.US,D,20050803,000000,123.834,123.834,118.256,120.331,11534.7285173,0
+SBCF.US,D,20050804,000000,119.889,119.889,115.972,117.045,10617.031614116,0
+SBCF.US,D,20050805,000000,115.638,115.638,114.329,114.329,6633.2311041772,0
+SBCF.US,D,20050808,000000,116.169,116.169,112.873,112.873,3363.8723693621,0
+SBCF.US,D,20050809,000000,114.044,115.835,110.836,112.726,3098.6244272463,0
+SBCF.US,D,20050810,000000,113.848,117.242,112.636,112.636,4731.7793811933,0
+SBCF.US,D,20050811,000000,113.848,115.391,113.848,115.391,2193.1228317473,0
+SBCF.US,D,20050812,000000,114.526,114.526,110.934,112.44,2374.019895719,0
+SBCF.US,D,20050815,000000,111.082,114.91,110.689,114.576,2937.03660044,0
+SBCF.US,D,20050816,000000,113.503,113.798,110.442,111.033,4696.2097337832,0
+SBCF.US,D,20050817,000000,110.541,111.525,109.675,110.265,1927.8748896314,0
+SBCF.US,D,20050818,000000,109.97,114.092,107.451,111.958,8037.7240390589,0
+SBCF.US,D,20050819,000000,111.672,114.192,111.131,111.525,1613.8457167816,0
+SBCF.US,D,20050822,000000,111.033,114.998,111.033,113.503,2484.7939405107,0
+SBCF.US,D,20050823,000000,113.601,113.601,108.219,110.836,4947.229816935,0
+SBCF.US,D,20050824,000000,111.377,115.491,108.219,108.464,1999.0141844518,0
+SBCF.US,D,20050825,000000,109.478,110.265,107.304,107.835,3081.3477413613,0
+SBCF.US,D,20050826,000000,107.058,108.809,105.995,106.093,5649.4762843759,0
+SBCF.US,D,20050829,000000,105.808,107.501,105.463,107.205,3816.1150292914,0
+SBCF.US,D,20050830,000000,107.304,108.219,106.684,107.501,2073.202306193,0
+SBCF.US,D,20050831,000000,107.983,108.957,105.415,107.008,6464.529347889,0
+SBCF.US,D,20050901,000000,108.858,109.154,107.205,108.366,2068.1209279915,0
+SBCF.US,D,20050902,000000,107.786,109.202,107.304,107.501,2425.8499533738,0
+SBCF.US,D,20050906,000000,108.514,110.787,108.169,110.59,4992.962220748,0
+SBCF.US,D,20050907,000000,111.279,111.279,108.514,110.541,1887.2238640198,0
+SBCF.US,D,20050908,000000,109.577,109.577,107.058,107.058,2237.8389599201,0
+SBCF.US,D,20050909,000000,108.08,108.76,107.599,107.599,1367.9070118312,0
+SBCF.US,D,20050912,000000,109.154,109.154,104.588,107.107,6009.2378610387,0
+SBCF.US,D,20050913,000000,106.339,108.032,106.339,107.402,2503.0869020359,0
+SBCF.US,D,20050914,000000,107.688,108.219,107.058,108.219,7230.8011806681,0
+SBCF.US,D,20050915,000000,108.907,108.957,107.058,108.032,2557.9657866117,0
+SBCF.US,D,20050916,000000,109.006,109.006,107.402,109.006,14390.463066516,0
+SBCF.US,D,20050919,000000,108.711,109.006,108.317,108.809,4247.0159007747,0
+SBCF.US,D,20050920,000000,108.809,109.872,108.267,108.76,3149.4382092608,0
+SBCF.US,D,20050921,000000,107.786,109.291,107.786,108.514,2892.3204722672,0
+SBCF.US,D,20050922,000000,109.724,110.069,108.76,109.006,5254.1450603028,0
+SBCF.US,D,20050923,000000,108.317,109.626,107.648,109.577,2776.4650492741,0
+SBCF.US,D,20050926,000000,110.836,112.489,109.724,112.39,5082.3944770936,0
+SBCF.US,D,20050927,000000,112.636,112.873,110.59,111.859,2852.6857222959,0
+SBCF.US,D,20050928,000000,111.427,112.923,110.541,112.923,2994.9643119366,0
+SBCF.US,D,20050929,000000,112.095,112.095,109.38,112.046,12409.74184359,0
+SBCF.US,D,20050930,000000,111.859,113.748,111.131,113.503,3016.3061003827,0
+SBCF.US,D,20051003,000000,113.848,113.848,109.252,110.167,5587.4834703181,0
+SBCF.US,D,20051004,000000,112.195,113.11,108.514,109.773,2204.3018637905,0
+SBCF.US,D,20051005,000000,108.76,108.76,105.562,105.562,2957.3621132458,0
+SBCF.US,D,20051006,000000,105.946,107.058,105.266,105.611,4075.2653175656,0
+SBCF.US,D,20051007,000000,106.585,107.736,105.611,106.959,1069.1219735858,0
+SBCF.US,D,20051010,000000,107.648,108.464,105.365,106.093,3159.6009656637,0
+SBCF.US,D,20051011,000000,106.91,108.13,106.487,107.058,3244.9681194481,0
+SBCF.US,D,20051012,000000,106.585,108.317,106.585,107.254,4826.2930157404,0
+SBCF.US,D,20051013,000000,106.585,107.786,103.967,104.686,5826.3082457864,0
+SBCF.US,D,20051014,000000,106.241,106.339,103.436,106.093,1641.2851590694,0
+SBCF.US,D,20051017,000000,106.437,108.514,106.339,108.514,5511.2627972963,0
+SBCF.US,D,20051018,000000,110.886,110.886,103.191,106.241,7224.7035268263,0
+SBCF.US,D,20051019,000000,105.857,105.857,101.823,105.709,15745.158495023,0
+SBCF.US,D,20051020,000000,105.365,107.304,103.191,106.634,13739.030381089,0
+SBCF.US,D,20051021,000000,106.044,110.492,106.044,108.661,4613.8914069196,0
+SBCF.US,D,20051024,000000,109.478,110.403,108.267,109.724,8414.7623016067,0
+SBCF.US,D,20051025,000000,109.291,109.773,106.585,107.933,2335.4014213879,0
+SBCF.US,D,20051026,000000,108.416,108.514,106.093,106.536,3504.1184077222,0
+SBCF.US,D,20051027,000000,106.339,107.156,104.637,105.365,5791.7548740165,0
+SBCF.US,D,20051028,000000,105.896,107.933,105.759,107.352,4702.3073876249,0
+SBCF.US,D,20051031,000000,109.202,111.525,109.006,110.737,5480.7745280876,0
+SBCF.US,D,20051101,000000,109.675,110.167,107.501,108.08,2701.2606518926,0
+SBCF.US,D,20051102,000000,106.192,110.737,105.995,110.541,3694.1619524566,0
+SBCF.US,D,20051103,000000,107.933,111.624,107.933,111.624,4131.1604777815,0
+SBCF.US,D,20051104,000000,110.315,114.142,110.315,114.044,2667.723555763,0
+SBCF.US,D,20051107,000000,115.047,115.923,111.998,113.848,2124.0160882075,0
+SBCF.US,D,20051108,000000,112.726,113.454,111.23,112.243,1025.4221210533,0
+SBCF.US,D,20051109,000000,112.686,117.419,111.908,115.244,9211.5224035947,0
+SBCF.US,D,20051110,000000,115.343,117.419,112.774,117.419,1259.1655183202,0
+SBCF.US,D,20051111,000000,116.464,117.468,115.588,116.661,2344.5479021506,0
+SBCF.US,D,20051114,000000,115.441,115.785,115.047,115.785,1322.1746080181,0
+SBCF.US,D,20051115,000000,115.835,117.419,113.848,114.663,4402.5060737392,0
+SBCF.US,D,20051116,000000,113.551,114.615,112.774,114.044,2446.1754661796,0
+SBCF.US,D,20051117,000000,113.848,116.661,113.503,116.563,994.93385184457,0
+SBCF.US,D,20051118,000000,118.256,118.256,114.86,116.947,4795.8047465316,0
+SBCF.US,D,20051121,000000,117.468,117.468,116.513,117.468,3004.1107926992,0
+SBCF.US,D,20051122,000000,117.518,118.403,116.416,117.468,4424.8641378256,0
+SBCF.US,D,20051123,000000,117.468,121.119,117.271,120.775,7260.2731742365,0
+SBCF.US,D,20051125,000000,121.019,121.019,119.553,120.725,582.32594188655,0
+SBCF.US,D,20051128,000000,118.638,120.331,115.785,116.268,4285.6343751057,0
+SBCF.US,D,20051129,000000,117.321,118.501,115.195,116.996,1365.8744605506,0
+SBCF.US,D,20051130,000000,116.848,118.206,116.268,117.616,4476.6941954804,0
+SBCF.US,D,20051201,000000,118.157,122.271,115.638,121.453,10651.584985887,0
+SBCF.US,D,20051202,000000,121.119,121.169,118.787,120.478,1513.2344283928,0
+SBCF.US,D,20051205,000000,119.603,121.552,117.518,117.96,2327.2712162657,0
+SBCF.US,D,20051206,000000,117.813,120.281,117.813,119.416,3685.015471694,0
+SBCF.US,D,20051207,000000,119.553,121.119,117.714,118.206,3642.3318948018,0
+SBCF.US,D,20051208,000000,117.763,120.775,117.763,119.8,5047.8411053238,0
+SBCF.US,D,20051209,000000,118.935,121.169,118.885,120.134,3304.9283822253,0
+SBCF.US,D,20051212,000000,120.824,121.019,118.01,120.331,1542.7064219613,0
+SBCF.US,D,20051213,000000,119.653,121.019,119.18,119.85,1718.5221077315,0
+SBCF.US,D,20051214,000000,121.119,121.356,119.279,119.416,1578.2760693714,0
+SBCF.US,D,20051215,000000,119.319,119.319,116.268,118.304,5066.134066849,0
+SBCF.US,D,20051216,000000,118.304,118.304,112.873,117.468,31296.208342752,0
+SBCF.US,D,20051219,000000,116.022,121.119,114.91,118.984,10282.676928462,0
+SBCF.US,D,20051220,000000,117.763,122.949,117.763,118.935,4794.7884708913,0
+SBCF.US,D,20051221,000000,119.8,120.381,119.082,119.653,1032.5360505354,0
+SBCF.US,D,20051222,000000,120.528,120.578,118.059,119.75,1294.7351657303,0
+SBCF.US,D,20051223,000000,119.082,119.603,118.354,119.553,1626.041024465,0
+SBCF.US,D,20051227,000000,120.037,120.628,114.86,116.612,4038.6793945151,0
+SBCF.US,D,20051228,000000,117.616,118.885,115.688,116.76,1238.8400055143,0
+SBCF.US,D,20051229,000000,116.022,118.59,115.972,115.972,1933.9725434732,0
+SBCF.US,D,20051230,000000,114.959,115.785,111.131,111.18,4853.7324580282,0
+SBCF.US,D,20060103,000000,113.207,114.811,109.341,114.763,3356.7584398801,0
+SBCF.US,D,20060104,000000,115.047,117.242,113.158,115.736,6260.2579441905,0
+SBCF.US,D,20060105,000000,116.661,117.468,114.86,116.022,3007.1596196201,0
+SBCF.US,D,20060106,000000,117.094,118.638,114.476,118.157,5507.1976947351,0
+SBCF.US,D,20060109,000000,118.688,118.688,116.563,118.107,1747.9941012999,0
+SBCF.US,D,20060110,000000,117.094,118.688,115.638,118.688,2797.8068377203,0
+SBCF.US,D,20060111,000000,117.714,117.763,116.022,117.144,3348.6282347577,0
+SBCF.US,D,20060112,000000,116.416,117.862,115.343,116.022,3630.1365871182,0
+SBCF.US,D,20060113,000000,116.947,116.947,115.097,115.736,2950.2481837639,0
+SBCF.US,D,20060117,000000,115.146,115.441,113.995,114.526,32078.740585775,0
+SBCF.US,D,20060118,000000,113.848,116.513,113.848,116.513,6052.9377135712,0
+SBCF.US,D,20060119,000000,116.464,116.464,113.7,113.995,7607.839443216,0
+SBCF.US,D,20060120,000000,115.736,115.736,112.636,112.636,6251.1114634279,0
+SBCF.US,D,20060123,000000,112.587,115.785,112.587,115.097,2783.5789787562,0
+SBCF.US,D,20060124,000000,116.268,119.553,115.146,119.18,7873.0873853318,0
+SBCF.US,D,20060125,000000,119.466,120.331,118.59,120.184,4221.6090097674,0
+SBCF.US,D,20060126,000000,120.824,123.293,118.688,122.752,7990.9753596056,0
+SBCF.US,D,20060127,000000,123.441,125.468,122.271,123.441,3756.1547665143,0
+SBCF.US,D,20060130,000000,121.974,122.999,120.037,121.748,4286.650650746,0
+SBCF.US,D,20060131,000000,121.119,123.54,120.037,122.467,3298.8307283835,0
+SBCF.US,D,20060201,000000,121.7,122.024,117.665,119.75,4894.3834836399,0
+SBCF.US,D,20060202,000000,123.146,123.54,120.775,121.7,23079.619791001,0
+SBCF.US,D,20060203,000000,122.654,123.54,122.024,122.999,6331.3972390108,0
+SBCF.US,D,20060206,000000,123.54,124.071,122.467,123.687,9305.0197625013,0
+SBCF.US,D,20060207,000000,123.096,123.54,121.877,122.368,1691.0826654437,0
+SBCF.US,D,20060208,000000,121.552,123.49,121.552,123.047,1580.308620652,0
+SBCF.US,D,20060209,000000,122.899,123.54,122.368,123.293,1265.2631721619,0
+SBCF.US,D,20060210,000000,122.319,123.982,120.775,122.949,5021.4179386762,0
+SBCF.US,D,20060213,000000,123.54,123.54,122.074,122.122,1973.6072934445,0
+SBCF.US,D,20060214,000000,122.605,124.258,120.922,123.834,5360.8540025333,0
+SBCF.US,D,20060215,000000,123.785,123.785,122.702,123.785,2770.3673954323,0
+SBCF.US,D,20060216,000000,121.7,124.592,121.7,124.592,3009.1921709007,0
+SBCF.US,D,20060217,000000,124.69,125.862,122.319,124.74,10763.375306319,0
+SBCF.US,D,20060221,000000,124.395,125.321,123.096,124.789,3518.3462666863,0
+SBCF.US,D,20060222,000000,125.714,129.925,123.834,129.108,14032.734041134,0
+SBCF.US,D,20060223,000000,127.79,130.555,127.79,129.581,3646.3969973629,0
+SBCF.US,D,20060224,000000,129.581,130.555,127.603,129.925,11230.862100853,0
+SBCF.US,D,20060227,000000,130.319,130.752,128.627,130.417,12567.264567834,0
+SBCF.US,D,20060228,000000,130.369,130.506,129.011,130.506,10515.404050088,0
+SBCF.US,D,20060301,000000,130.319,130.752,130.023,130.752,5868.9918226786,0
+SBCF.US,D,20060302,000000,130.801,132.012,130.172,130.653,10258.286313094,0
+SBCF.US,D,20060303,000000,130.752,131.431,130.073,130.457,5156.5825988348,0
+SBCF.US,D,20060306,000000,130.653,134.295,130.653,132.789,24022.723585192,0
+SBCF.US,D,20060307,000000,133.173,135.731,131.677,132.346,20805.19490803,0
+SBCF.US,D,20060308,000000,133.173,133.458,131.48,131.962,16004.308783298,0
+SBCF.US,D,20060309,000000,131.431,132.69,130.988,131.332,7542.7978022373,0
+SBCF.US,D,20060310,000000,131.529,133.704,130.9,133.704,10576.380588505,0
+SBCF.US,D,20060313,000000,134.343,134.343,132.012,132.74,15864.062744937,0
+SBCF.US,D,20060314,000000,133.557,134.914,131.874,133.605,10435.118274505,0
+SBCF.US,D,20060315,000000,134.295,134.295,132.248,133.074,3032.5665106274,0
+SBCF.US,D,20060316,000000,134.048,134.048,132.199,132.789,12623.15972805,0
+SBCF.US,D,20060317,000000,132.887,133.704,131.087,133.261,28969.953402126,0
+SBCF.US,D,20060320,000000,133.211,135.593,132.061,135.111,18671.016063419,0
+SBCF.US,D,20060321,000000,134.727,135.259,133.123,134.914,11130.250812463,0
+SBCF.US,D,20060322,000000,134.678,136.124,134.196,134.914,14147.573188486,0
+SBCF.US,D,20060323,000000,135.544,135.878,133.655,135.593,11669.893177458,0
+SBCF.US,D,20060324,000000,135.642,136.951,134.678,136.862,5558.0114767497,0
+SBCF.US,D,20060327,000000,136.862,136.862,135.455,136.715,3977.7028560976,0
+SBCF.US,D,20060328,000000,136.272,138.161,136.223,137.867,6863.9256745232,0
+SBCF.US,D,20060329,000000,138.348,140.484,137.493,140.345,6486.8874119753,0
+SBCF.US,D,20060330,000000,140.011,140.484,138.064,138.545,5065.1177912087,0
+SBCF.US,D,20060331,000000,139.233,141.557,138.447,141.015,8047.8867954618,0
+SBCF.US,D,20060403,000000,141.408,143.976,137.867,139.617,6082.4097071397,0
+SBCF.US,D,20060404,000000,139.913,143.495,138.643,139.617,4415.7176570629,0
+SBCF.US,D,20060405,000000,138.939,140.484,137.767,140.198,16468.74675091,0
+SBCF.US,D,20060406,000000,140.484,140.484,139.036,140.435,4444.1733749911,0
+SBCF.US,D,20060407,000000,139.913,140.632,139.036,139.185,11669.893177458,0
+SBCF.US,D,20060410,000000,138.742,140.1,138.742,140.1,9478.8028969911,0
+SBCF.US,D,20060411,000000,140.484,140.484,139.185,140.484,6142.3699699168,0
+SBCF.US,D,20060412,000000,140.966,140.966,139.617,140.148,5211.4614834106,0
+SBCF.US,D,20060413,000000,139.717,140.779,139.717,140.148,1777.4660948684,0
+SBCF.US,D,20060417,000000,140.484,140.729,139.667,140.532,5459.4327396414,0
+SBCF.US,D,20060418,000000,140.385,141.704,140.1,141.704,9205.4247497529,0
+SBCF.US,D,20060419,000000,141.015,143.397,140.011,143.397,7230.8011806681,0
+SBCF.US,D,20060420,000000,141.654,143.397,140.011,140.829,1870.9634537751,0
+SBCF.US,D,20060421,000000,142.864,142.914,140.011,141.113,5819.1943163043,0
+SBCF.US,D,20060424,000000,141.163,141.163,139.814,140.011,4693.1609068623,0
+SBCF.US,D,20060425,000000,139.086,140.435,135.692,138.792,23705.64558542,0
+SBCF.US,D,20060426,000000,135.642,139.717,135.259,137.443,18171.008448398,0
+SBCF.US,D,20060427,000000,136.469,137.68,134.727,134.914,18323.449794441,0
+SBCF.US,D,20060428,000000,134.295,135.455,132.248,133.507,9618.0326597109,0
+SBCF.US,D,20060501,000000,132.937,134.295,130.801,131.726,16463.665372709,0
+SBCF.US,D,20060502,000000,130.801,132.395,129.679,131.578,12607.915593446,0
+SBCF.US,D,20060503,000000,130.85,132.061,129.631,130.752,7989.9590839653,0
+SBCF.US,D,20060504,000000,130.752,133.211,130.22,131.825,8001.1381160085,0
+SBCF.US,D,20060505,000000,132.986,135.829,132.74,135.829,3086.4291195627,0
+SBCF.US,D,20060508,000000,134.098,135.642,132.69,134.343,6459.4479696875,0
+SBCF.US,D,20060509,000000,133.753,135.692,133.458,135.357,6377.1296428239,0
+SBCF.US,D,20060510,000000,134.481,134.727,133.36,134.343,4239.9019712927,0
+SBCF.US,D,20060511,000000,134.343,134.343,129.631,131.628,6910.6743539765,0
+SBCF.US,D,20060512,000000,130.319,130.555,127.258,130.27,6273.4695275143,0
+SBCF.US,D,20060515,000000,129.108,130.801,129.108,129.975,4912.676445165,0
+SBCF.US,D,20060516,000000,130.172,130.506,128.863,129.444,2757.1558121086,0
+SBCF.US,D,20060517,000000,128.911,129.158,128.331,128.38,13826.430086155,0
+SBCF.US,D,20060518,000000,128.38,128.38,126.964,127.111,10537.762114174,0
+SBCF.US,D,20060519,000000,126.256,128.086,123.54,127.702,5660.655316419,0
+SBCF.US,D,20060522,000000,127.161,130.752,127.111,129.826,12849.789195835,0
+SBCF.US,D,20060523,000000,130.653,135.16,130.653,133.999,14981.935489165,0
+SBCF.US,D,20060524,000000,132.937,135.642,132.937,134.914,5955.3752521033,0
+SBCF.US,D,20060525,000000,136.321,136.321,134.826,135.642,5439.1072268357,0
+SBCF.US,D,20060526,000000,136.223,136.321,134.58,135.642,1507.136774551,0
+SBCF.US,D,20060530,000000,135.642,135.878,134.146,135.16,9896.4921851505,0
+SBCF.US,D,20060531,000000,135.642,137.148,134.481,136.568,13057.109426455,0
+SBCF.US,D,20060601,000000,137.099,138.064,135.455,138.064,3660.6248563269,0
+SBCF.US,D,20060602,000000,138.064,139.333,136.951,138.064,7317.1846100928,0
+SBCF.US,D,20060605,000000,136.616,137.964,131.087,131.136,7604.7906162951,0
+SBCF.US,D,20060606,000000,130.801,130.85,126.443,130.555,10520.485428288,0
+SBCF.US,D,20060607,000000,129.975,132.11,129.482,131.431,4938.0833361724,0
+SBCF.US,D,20060608,000000,130.752,134.875,128.036,134.58,5917.7730534126,0
+SBCF.US,D,20060609,000000,135.013,135.495,133.36,134.432,7168.8083666104,0
+SBCF.US,D,20060612,000000,133.211,133.408,127.702,127.938,7037.7088090129,0
+SBCF.US,D,20060613,000000,127.889,129.729,125.615,127.308,15165.881380058,0
+SBCF.US,D,20060614,000000,125.222,128.38,125.173,128.38,10817.237915254,0
+SBCF.US,D,20060615,000000,129.581,129.581,127.358,128.38,18178.122377879,0
+SBCF.US,D,20060616,000000,127.79,127.79,123.54,124.494,33970.029552356,0
+SBCF.US,D,20060619,000000,123.785,123.785,121.119,122.271,4879.1393490355,0
+SBCF.US,D,20060620,000000,121.403,122.802,121.119,121.7,3853.7172279823,0
+SBCF.US,D,20060621,000000,121.65,123.54,121.65,123.343,7174.9060204522,0
+SBCF.US,D,20060622,000000,122.654,125.173,121.6,125.035,11315.212978996,0
+SBCF.US,D,20060623,000000,123.884,124.887,122.467,122.654,4735.8444837545,0
+SBCF.US,D,20060626,000000,124.208,126.777,122.319,126.54,14145.540637205,0
+SBCF.US,D,20060627,000000,127.062,128.036,124.071,124.208,3946.1983112487,0
+SBCF.US,D,20060628,000000,123.637,126.107,123.637,124.543,6650.5077900621,0
+SBCF.US,D,20060629,000000,126.107,130.22,124.021,130.22,11725.788337674,0
+SBCF.US,D,20060630,000000,130.801,130.801,126.256,129.011,30544.164368935,0
+SBCF.US,D,20060703,000000,128.38,130.457,126.964,130.457,3447.206971866,0
+SBCF.US,D,20060705,000000,127.406,130.703,127.406,130.653,3807.9848241692,0
+SBCF.US,D,20060706,000000,130.122,132.543,130.122,132.543,5658.6227651384,0
+SBCF.US,D,20060707,000000,131.874,133.173,130.122,130.703,4307.9924391922,0
+SBCF.US,D,20060710,000000,130.172,132.543,129.679,130.752,5401.5050281449,0
+SBCF.US,D,20060711,000000,132.199,132.74,130.073,131.234,8945.2581858384,0
+SBCF.US,D,20060712,000000,130.801,135.013,130.801,131.48,8533.6665515208,0
+SBCF.US,D,20060713,000000,130.939,132.493,128.814,128.911,8381.2252054772,0
+SBCF.US,D,20060714,000000,130.801,134.432,129.876,131.825,14503.269662588,0
+SBCF.US,D,20060717,000000,133.034,134.678,130.801,132.11,10202.391152877,0
+SBCF.US,D,20060718,000000,133.074,133.36,128.479,133.36,8502.1620066718,0
+SBCF.US,D,20060719,000000,133.458,138.398,131.775,137.59,12967.677170109,0
+SBCF.US,D,20060720,000000,138.064,138.064,134.678,135.111,10092.633383726,0
+SBCF.US,D,20060721,000000,134.295,134.295,129.876,131.962,22245.257490323,0
+SBCF.US,D,20060724,000000,133.31,137.197,133.211,137.197,7775.5249238639,0
+SBCF.US,D,20060725,000000,136.862,141.704,135.928,140.779,20880.399305412,0
+SBCF.US,D,20060726,000000,140.051,141.507,136.321,140.148,12131.28231815,0
+SBCF.US,D,20060727,000000,141.064,147.115,141.064,145.777,38946.731362859,0
+SBCF.US,D,20060728,000000,145.335,146.3,144.891,145.384,15828.493097527,0
+SBCF.US,D,20060731,000000,144.32,146.063,142.619,144.744,17867.142031951,0
+SBCF.US,D,20060801,000000,143.101,143.829,140.729,141.94,16619.155545673,0
+SBCF.US,D,20060802,000000,142.963,145.335,141.654,143.632,10260.318864375,0
+SBCF.US,D,20060803,000000,141.654,147.756,141.064,147.459,11650.583940292,0
+SBCF.US,D,20060804,000000,147.756,149.399,147.067,148.778,12599.785388324,0
+SBCF.US,D,20060807,000000,147.262,147.804,145.729,146.447,9766.4089031933,0
+SBCF.US,D,20060808,000000,146.397,148.631,146.063,146.063,10823.335569095,0
+SBCF.US,D,20060809,000000,145.432,145.432,138.398,140.582,25615.227513527,0
+SBCF.US,D,20060810,000000,139.283,140.435,137.817,140.1,12133.314869429,0
+SBCF.US,D,20060811,000000,138.692,139.764,136.616,139.283,8129.188846685,0
+SBCF.US,D,20060814,000000,139.913,145.866,138.742,139.333,13610.979650413,0
+SBCF.US,D,20060815,000000,141.408,144.794,140.484,143.682,7587.5139304101,0
+SBCF.US,D,20060816,000000,143.976,145.816,142.963,144.941,17328.515942596,0
+SBCF.US,D,20060817,000000,144.173,149.152,144.075,146.063,9192.2131664291,0
+SBCF.US,D,20060818,000000,146.791,146.791,144.272,145.679,5042.7597271223,0
+SBCF.US,D,20060821,000000,144.941,147.608,142.717,142.816,14970.756457122,0
+SBCF.US,D,20060822,000000,142.914,144.744,140.582,144.597,10984.923395901,0
+SBCF.US,D,20060823,000000,145.138,145.235,142.285,144.891,5385.2446179002,0
+SBCF.US,D,20060824,000000,145.581,146.397,143.544,145.285,5306.9913935978,0
+SBCF.US,D,20060825,000000,144.843,146.3,144.37,145.532,4546.8172146605,0
+SBCF.US,D,20060828,000000,145.335,146.21,142.285,144.557,19037.891569565,0
+SBCF.US,D,20060829,000000,144.557,146.928,144.557,146.3,10392.434697612,0
+SBCF.US,D,20060830,000000,146.447,151.819,145.432,151.721,15774.630488592,0
+SBCF.US,D,20060831,000000,151.622,154.82,148.778,149.064,34204.789225263,0
+SBCF.US,D,20060901,000000,146.594,146.693,142.914,143.928,21731.022016335,0
+SBCF.US,D,20060905,000000,143.495,146.21,143.495,145.916,13340.650330095,0
+SBCF.US,D,20060906,000000,145.581,145.581,141.31,141.507,7675.9299111154,0
+SBCF.US,D,20060907,000000,140.729,140.729,137.099,137.148,19346.839364214,0
+SBCF.US,D,20060908,000000,137.728,138.161,136.124,137.197,13872.162489968,0
+SBCF.US,D,20060911,000000,136.272,139.036,136.272,137.296,4126.0790995802,0
+SBCF.US,D,20060912,000000,137.767,141.507,137.767,141.064,6247.0463608667,0
+SBCF.US,D,20060913,000000,142.088,144.125,140.011,144.125,3857.7823305433,0
+SBCF.US,D,20060914,000000,143.347,144.744,141.26,143.976,5596.6299510807,0
+SBCF.US,D,20060915,000000,144.991,145.039,141.557,144.026,16654.725193083,0
+SBCF.US,D,20060918,000000,143.2,144.125,142.472,143.682,9407.6636021708,0
+SBCF.US,D,20060919,000000,143.013,144.125,140.435,144.026,9219.6526087169,0
+SBCF.US,D,20060920,000000,144.125,150.176,143.779,150.176,21372.276715312,0
+SBCF.US,D,20060921,000000,150.176,150.274,145.866,146.968,9718.6439480997,0
+SBCF.US,D,20060922,000000,146.113,146.928,143.445,145.432,5986.8797969523,0
+SBCF.US,D,20060925,000000,145.335,149.881,145.335,149.733,4410.6362788615,0
+SBCF.US,D,20060926,000000,148.965,149.586,146.013,149.448,8134.2702248865,0
+SBCF.US,D,20060927,000000,148.581,153.581,148.581,151.484,14227.85896407,0
+SBCF.US,D,20060928,000000,151.396,153.581,150.865,153.482,10000.15230046,0
+SBCF.US,D,20060929,000000,153.964,154.142,146.25,146.3,21246.258535917,0
+SBCF.US,D,20061002,000000,146.693,146.693,139.617,140.385,18584.632633996,0
+SBCF.US,D,20061003,000000,140.435,140.435,136.616,137.59,18125.276044584,0
+SBCF.US,D,20061004,000000,136.951,141.212,136.665,138.398,38483.309670887,0
+SBCF.US,D,20061005,000000,138.064,140.582,138.064,139.814,27504.483928827,0
+SBCF.US,D,20061006,000000,139.036,139.667,138.742,139.036,14650.629630431,0
+SBCF.US,D,20061009,000000,138.545,140.148,138.545,139.283,12798.975413821,0
+SBCF.US,D,20061010,000000,139.036,140.051,137.728,137.964,13388.41528519,0
+SBCF.US,D,20061011,000000,137.964,138.495,136.568,137.344,8910.7048140686,0
+SBCF.US,D,20061012,000000,138.545,140.966,137.344,140.051,14096.759406472,0
+SBCF.US,D,20061013,000000,140.484,141.704,138.545,140.632,22633.474784914,0
+SBCF.US,D,20061016,000000,141.163,144.694,140.148,143.976,16816.31301989,0
+SBCF.US,D,20061017,000000,142.52,144.075,142.038,143.101,12852.838022757,0
+SBCF.US,D,20061018,000000,144.125,145.188,141.507,141.851,12815.235824065,0
+SBCF.US,D,20061019,000000,141.94,144.125,141.704,143.544,8635.2941155498,0
+SBCF.US,D,20061020,000000,144.272,144.272,140.248,141.064,5996.026277715,0
+SBCF.US,D,20061023,000000,140.051,142.766,139.913,141.753,9767.4251788336,0
+SBCF.US,D,20061024,000000,142.766,142.766,140.385,141.557,6538.7174696302,0
+SBCF.US,D,20061025,000000,134.678,134.678,121.306,129.158,301501.54303196,0
+SBCF.US,D,20061026,000000,129.826,129.826,126.206,127.555,91422.124049268,0
+SBCF.US,D,20061027,000000,126.865,126.964,125.37,126.059,38842.05497191,0
+SBCF.US,D,20061030,000000,127.308,127.555,125.714,126.059,26661.991423025,0
+SBCF.US,D,20061031,000000,126.107,129.581,125.96,128.627,35619.444916547,0
+SBCF.US,D,20061101,000000,128.911,129.394,125.812,125.96,16699.441321256,0
+SBCF.US,D,20061102,000000,126.059,126.393,124.74,124.838,32551.30875851,0
+SBCF.US,D,20061103,000000,125.517,125.911,123.834,124.346,18753.334390284,0
+SBCF.US,D,20061106,000000,125.134,127.986,125.134,126.826,24174.148655595,0
+SBCF.US,D,20061107,000000,126.59,127.938,125.96,126.256,22566.400592655,0
+SBCF.US,D,20061108,000000,125.862,126.914,124.887,125.911,9294.8570060984,0
+SBCF.US,D,20061109,000000,126.54,126.54,123.096,124.021,17705.554205144,0
+SBCF.US,D,20061110,000000,124.346,124.789,122.555,124.071,19222.853736098,0
+SBCF.US,D,20061113,000000,124.071,124.071,121.6,122.85,21893.626118782,0
+SBCF.US,D,20061114,000000,122.319,123.146,121.169,122.555,43010.817648381,0
+SBCF.US,D,20061115,000000,121.974,125.763,121.356,123.293,25672.138949383,0
+SBCF.US,D,20061116,000000,123.392,123.834,122.319,123.785,27824.610755518,0
+SBCF.US,D,20061117,000000,123.637,123.637,121.65,121.797,17672.017109014,0
+SBCF.US,D,20061120,000000,122.024,123.047,120.972,122.171,30282.981529382,0
+SBCF.US,D,20061121,000000,122.467,122.555,121.019,121.119,10166.821505468,0
+SBCF.US,D,20061122,000000,121.827,122.122,120.725,121.019,19656.803434502,0
+SBCF.US,D,20061124,000000,121.119,122.319,120.775,121.827,6406.6016363923,0
+SBCF.US,D,20061127,000000,121.119,121.169,116.996,117.813,30511.643548447,0
+SBCF.US,D,20061128,000000,116.76,116.76,113.354,116.169,46558.635908637,0
+SBCF.US,D,20061129,000000,116.268,116.996,116.12,116.661,21266.584048723,0
+SBCF.US,D,20061130,000000,116.897,117.321,115.638,116.268,30934.414214807,0
+SBCF.US,D,20061201,000000,116.612,117.321,115.588,116.268,12875.196086843,0
+SBCF.US,D,20061204,000000,116.71,120.037,116.563,119.416,25771.733962131,0
+SBCF.US,D,20061205,000000,119.937,120.184,117.566,118.01,20380.391690389,0
+SBCF.US,D,20061206,000000,117.91,119.229,116.76,117.665,13749.193137492,0
+SBCF.US,D,20061207,000000,117.518,120.134,117.518,118.688,22482.04971451,0
+SBCF.US,D,20061208,000000,118.107,119.937,118.01,118.01,8605.8221219814,0
+SBCF.US,D,20061211,000000,118.304,119.416,117.616,118.551,17716.733237187,0
+SBCF.US,D,20061212,000000,118.835,119.553,118.256,118.885,8823.3051090036,0
+SBCF.US,D,20061213,000000,119.279,120.281,118.688,118.885,15987.032097413,0
+SBCF.US,D,20061214,000000,119.319,120.134,118.638,118.688,11827.415901703,0
+SBCF.US,D,20061215,000000,118.688,120.134,118.688,119.603,15446.373456778,0
+SBCF.US,D,20061218,000000,119.987,120.331,116.12,117.045,15126.246630086,0
+SBCF.US,D,20061219,000000,116.022,118.787,116.022,117.665,13208.534496858,0
+SBCF.US,D,20061220,000000,117.419,118.688,116.996,117.419,11764.406812005,0
+SBCF.US,D,20061221,000000,117.566,119.132,116.809,117.518,8485.9015964271,0
+SBCF.US,D,20061222,000000,118.059,118.688,116.76,118.059,12003.231587474,0
+SBCF.US,D,20061226,000000,117.714,118.738,117.714,118.157,25358.109776532,0
+SBCF.US,D,20061227,000000,118.206,120.184,118.01,120.134,29195.56659427,0
+SBCF.US,D,20061228,000000,120.134,122.802,120.134,121.974,22411.92669533,0
+SBCF.US,D,20061229,000000,122.271,124.159,119.85,120.134,16440.291032982,0
+SBCF.US,D,20070103,000000,119.987,122.605,117.763,118.935,15751.256148865,0
+SBCF.US,D,20070104,000000,119.032,120.037,117.714,119.416,11045.899934319,0
+SBCF.US,D,20070105,000000,118.638,119.319,114.615,114.663,14271.558816602,0
+SBCF.US,D,20070108,000000,114.91,115.244,113.02,114.142,46228.346325542,0
+SBCF.US,D,20070109,000000,113.848,116.464,113.651,115.391,11815.220594019,0
+SBCF.US,D,20070110,000000,114.91,115.875,114.142,115.491,10192.228396474,0
+SBCF.US,D,20070111,000000,115.195,118.059,113.848,117.518,8336.5090773044,0
+SBCF.US,D,20070112,000000,117.763,117.763,113.798,114.142,22929.210996237,0
+SBCF.US,D,20070116,000000,113.551,114.576,112.636,113.748,19896.644485611,0
+SBCF.US,D,20070117,000000,113.503,114.428,111.908,113.354,25891.654487685,0
+SBCF.US,D,20070118,000000,113.02,113.404,111.672,111.859,10223.732941324,0
+SBCF.US,D,20070119,000000,111.672,112.539,111.23,111.328,49620.674412832,0
+SBCF.US,D,20070122,000000,111.18,114.142,111.18,113.748,23060.310553836,0
+SBCF.US,D,20070123,000000,115.972,116.947,114.615,115.491,14507.334765149,0
+SBCF.US,D,20070124,000000,116.12,118.688,115.923,117.566,15628.28679639,0
+SBCF.US,D,20070125,000000,117.91,118.256,113.7,114.663,15405.722431166,0
+SBCF.US,D,20070126,000000,110.59,112.489,110.265,112.292,75045.858381624,0
+SBCF.US,D,20070129,000000,111.811,116.12,111.131,114.092,33650.919001304,0
+SBCF.US,D,20070130,000000,113.651,113.995,111.427,111.859,41718.115033932,0
+SBCF.US,D,20070131,000000,111.574,112.923,111.427,111.958,39887.802605769,0
+SBCF.US,D,20070201,000000,112.195,113.158,111.811,112.726,32037.073284523,0
+SBCF.US,D,20070202,000000,112.636,114.526,112.342,113.454,28869.342113737,0
+SBCF.US,D,20070205,000000,113.848,113.848,112.726,113.07,18693.374127507,0
+SBCF.US,D,20070206,000000,113.158,114.142,112.095,113.551,23413.974476657,0
+SBCF.US,D,20070207,000000,113.848,115.638,113.848,115.391,22068.425528911,0
+SBCF.US,D,20070208,000000,114.998,117.144,113.995,116.947,33059.446578656,0
+SBCF.US,D,20070209,000000,116.661,117.271,113.896,114.092,9624.1303135526,0
+SBCF.US,D,20070212,000000,114.092,115.146,113.848,114.763,8361.9159683116,0
+SBCF.US,D,20070213,000000,115.835,116.897,115.588,116.022,5317.1541500008,0
+SBCF.US,D,20070214,000000,116.022,116.366,114.192,114.663,5984.8472456717,0
+SBCF.US,D,20070215,000000,115.146,116.563,114.526,116.071,8699.3194808882,0
+SBCF.US,D,20070216,000000,116.071,116.71,114.615,115.097,23335.721252354,0
+SBCF.US,D,20070220,000000,115.244,118.354,113.848,117.566,7601.7417893742,0
+SBCF.US,D,20070221,000000,117.321,117.813,116.268,117.813,13143.492855879,0
+SBCF.US,D,20070222,000000,117.714,119.366,117.714,119.279,17739.091301274,0
+SBCF.US,D,20070223,000000,119.416,119.702,116.848,117.96,20495.230837742,0
+SBCF.US,D,20070226,000000,118.59,118.59,115.736,117.369,19134.437755393,0
+SBCF.US,D,20070227,000000,116.897,117.468,115.343,115.343,30864.291195627,0
+SBCF.US,D,20070228,000000,115.391,116.268,112.823,114.959,32611.269021287,0
+SBCF.US,D,20070301,000000,113.7,115.688,113.207,114.576,9439.1681470198,0
+SBCF.US,D,20070302,000000,114.428,114.713,112.243,112.292,17138.472397862,0
+SBCF.US,D,20070305,000000,112.095,113.945,110.984,111.998,21137.517042405,0
+SBCF.US,D,20070306,000000,112.823,116.169,112.636,116.022,19324.481300126,0
+SBCF.US,D,20070307,000000,116.022,116.022,112.971,113.158,12616.045798569,0
+SBCF.US,D,20070308,000000,113.798,113.798,112.145,112.823,11735.951094077,0
+SBCF.US,D,20070309,000000,113.848,114.615,112.44,114.615,15028.684168619,0
+SBCF.US,D,20070312,000000,114.192,114.811,112.44,113.896,8260.2884042826,0
+SBCF.US,D,20070313,000000,113.257,113.257,109.822,111.574,40813.629714074,0
+SBCF.US,D,20070314,000000,111.624,112.39,111.18,111.958,20052.134658575,0
+SBCF.US,D,20070315,000000,111.958,112.774,111.082,111.672,25275.79144967,0
+SBCF.US,D,20070316,000000,111.377,112.342,110.689,111.427,53005.88857064,0
+SBCF.US,D,20070319,000000,111.811,112.823,110.737,111.427,28951.660440601,0
+SBCF.US,D,20070320,000000,111.033,112.44,111.033,112.046,21399.716157601,0
+SBCF.US,D,20070321,000000,112.489,112.489,111.033,111.908,23400.762893333,0
+SBCF.US,D,20070322,000000,112.489,113.651,111.721,112.923,30075.661298762,0
+SBCF.US,D,20070323,000000,112.636,113.404,112.195,112.686,14173.996355134,0
+SBCF.US,D,20070326,000000,112.342,113.02,109.97,111.624,9628.1954161138,0
+SBCF.US,D,20070327,000000,110.886,111.859,109.104,109.154,13390.44783647,0
+SBCF.US,D,20070328,000000,108.613,109.97,106.959,107.648,28864.260735535,0
+SBCF.US,D,20070329,000000,108.08,108.957,107.156,108.464,17824.458455058,0
+SBCF.US,D,20070330,000000,108.514,110.886,108.514,109.822,24577.61008479,0
+SBCF.US,D,20070402,000000,109.478,109.528,107.304,107.648,24341.834136242,0
+SBCF.US,D,20070403,000000,107.599,110.167,107.599,108.267,15925.039283354,0
+SBCF.US,D,20070404,000000,108.514,108.514,106.536,106.723,21165.972760333,0
+SBCF.US,D,20070405,000000,106.585,107.058,103.77,104.244,18596.827941679,0
+SBCF.US,D,20070409,000000,104.154,104.785,103.388,103.722,19643.591851178,0
+SBCF.US,D,20070410,000000,103.673,104.785,103.436,103.673,9800.9622749633,0
+SBCF.US,D,20070411,000000,103.673,103.673,101.399,101.773,25557.29980203,0
+SBCF.US,D,20070412,000000,101.399,102.207,101.399,101.686,15421.982841411,0
+SBCF.US,D,20070413,000000,101.489,101.921,101.262,101.773,10693.252287138,0
+SBCF.US,D,20070416,000000,102.207,103.092,101.537,103.042,18349.872961088,0
+SBCF.US,D,20070417,000000,102.945,103.339,102.02,102.601,9704.4160891356,0
+SBCF.US,D,20070418,000000,101.921,103.191,101.823,101.921,12747.145356166,0
+SBCF.US,D,20070419,000000,101.773,101.921,100.081,100.574,16838.671083975,0
+SBCF.US,D,20070420,000000,101.586,101.686,100.229,100.819,28367.301947433,0
+SBCF.US,D,20070423,000000,100.377,100.77,98.4969,98.6937,20226.934068705,0
+SBCF.US,D,20070424,000000,99.3041,99.3041,98.1034,98.2017,17447.42019251,0
+SBCF.US,D,20070425,000000,97.8563,98.9786,96.7877,98.9786,33484.249796297,0
+SBCF.US,D,20070426,000000,107.254,117.468,107.254,113.551,111885.85034216,0
+SBCF.US,D,20070427,000000,112.774,114.576,112.686,113.354,27761.601665821,0
+SBCF.US,D,20070430,000000,113.257,113.551,110.689,110.886,31865.322701314,0
+SBCF.US,D,20070501,000000,110.689,116.366,110.689,115.875,35692.616762649,0
+SBCF.US,D,20070502,000000,116.169,123.146,115.688,121.827,52042.459263645,0
+SBCF.US,D,20070503,000000,122.074,122.074,118.688,118.885,29581.751337581,0
+SBCF.US,D,20070504,000000,119.366,122.171,118.688,122.024,34477.151096861,0
+SBCF.US,D,20070507,000000,121.119,124.021,120.872,122.85,21614.150317703,0
+SBCF.US,D,20070508,000000,122.949,123.244,119.75,120.086,12698.364125431,0
+SBCF.US,D,20070509,000000,119.8,121.877,119.75,121.119,17943.362704972,0
+SBCF.US,D,20070510,000000,120.184,121.069,111.998,115.244,23460.723156111,0
+SBCF.US,D,20070511,000000,116.464,119.032,113.995,116.464,21269.632875643,0
+SBCF.US,D,20070514,000000,116.268,116.416,114.959,115.146,8730.8240257371,0
+SBCF.US,D,20070515,000000,114.86,115.588,112.243,112.636,28695.558979247,0
+SBCF.US,D,20070516,000000,113.257,113.896,111.624,113.896,22962.748092368,0
+SBCF.US,D,20070517,000000,113.207,114.241,112.587,113.404,10371.092909166,0
+SBCF.US,D,20070518,000000,113.896,113.896,112.046,113.07,9986.9407171364,0
+SBCF.US,D,20070521,000000,114.526,117.91,113.11,115.146,19501.313261538,0
+SBCF.US,D,20070522,000000,115.588,116.366,114.663,115.491,21192.395926981,0
+SBCF.US,D,20070523,000000,115.294,116.12,114.329,114.763,16846.801289098,0
+SBCF.US,D,20070524,000000,114.428,114.428,110.689,111.279,25714.822526275,0
+SBCF.US,D,20070525,000000,111.958,115.047,111.525,112.539,10766.424133239,0
+SBCF.US,D,20070529,000000,112.923,114.379,112.923,114.379,12085.549914336,0
+SBCF.US,D,20070530,000000,113.454,114.044,110.984,113.02,12493.076446094,0
+SBCF.US,D,20070531,000000,112.873,113.257,111.525,112.686,11616.030568522,0
+SBCF.US,D,20070601,000000,112.823,115.097,111.958,113.257,12996.132888038,0
+SBCF.US,D,20070604,000000,112.823,113.158,111.574,112.539,11490.012389126,0
+SBCF.US,D,20070605,000000,111.908,112.726,110.216,112.44,15728.898084778,0
+SBCF.US,D,20070606,000000,111.574,112.342,110.639,112.243,15641.498379714,0
+SBCF.US,D,20070607,000000,111.574,111.908,109.006,110.069,13642.484195262,0
+SBCF.US,D,20070608,000000,109.626,110.492,109.006,110.118,12767.470868972,0
+SBCF.US,D,20070611,000000,109.577,111.279,108.907,109.724,9448.3146277824,0
+SBCF.US,D,20070612,000000,108.907,110.118,107.352,107.786,16816.31301989,0
+SBCF.US,D,20070613,000000,108.169,108.169,106.093,107.599,9120.0575959685,0
+SBCF.US,D,20070614,000000,107.648,108.032,106.684,107.786,7385.2750779923,0
+SBCF.US,D,20070615,000000,110.315,110.315,106.959,108.169,27965.873069519,0
+SBCF.US,D,20070618,000000,108.219,108.219,106.959,107.549,14762.419950862,0
+SBCF.US,D,20070619,000000,106.861,107.648,106.634,106.91,32023.8617012,0
+SBCF.US,D,20070620,000000,106.91,107.254,104.017,104.341,18127.308595865,0
+SBCF.US,D,20070621,000000,103.673,105.946,103.583,104.44,18824.473685104,0
+SBCF.US,D,20070622,000000,104.44,105.266,104.154,105.266,98560.444146669,0
+SBCF.US,D,20070625,000000,105.168,107.648,104.44,105.07,23397.714066412,0
+SBCF.US,D,20070626,000000,105.896,106.093,104.067,104.49,13778.665131062,0
+SBCF.US,D,20070627,000000,104.154,107.599,104.154,107.451,26927.239365141,0
+SBCF.US,D,20070628,000000,107.688,107.983,105.119,107.835,37418.252799862,0
+SBCF.US,D,20070629,000000,108.563,108.563,105.119,105.365,28509.580537074,0
+SBCF.US,D,20070702,000000,106.241,107.402,105.365,107.352,14251.233303796,0
+SBCF.US,D,20070703,000000,107.648,107.648,104.932,105.168,29280.933748054,0
+SBCF.US,D,20070705,000000,105.07,105.995,104.932,105.218,20115.143748273,0
+SBCF.US,D,20070706,000000,104.932,109.97,104.588,106.143,16962.656712092,0
+SBCF.US,D,20070709,000000,105.995,107.402,105.709,107.304,18128.324871506,0
+SBCF.US,D,20070710,000000,106.811,107.205,103.388,103.535,31075.676528809,0
+SBCF.US,D,20070711,000000,103.289,105.946,103.289,104.017,14537.823034358,0
+SBCF.US,D,20070712,000000,104.686,109.872,103.486,108.032,38419.284305549,0
+SBCF.US,D,20070713,000000,107.648,107.648,104.154,106.684,22292.006169777,0
+SBCF.US,D,20070716,000000,105.995,105.995,103.535,103.583,12433.116183316,0
+SBCF.US,D,20070717,000000,104.017,105.611,103.191,103.339,17018.551872308,0
+SBCF.US,D,20070718,000000,103.339,103.82,100.229,102.069,16269.556725413,0
+SBCF.US,D,20070719,000000,103.191,105.365,102.207,102.797,9654.6185827613,0
+SBCF.US,D,20070720,000000,102.551,103.583,98.2017,99.5888,29568.539754258,0
+SBCF.US,D,20070723,000000,98.9786,101.921,98.1034,98.8315,16311.224026665,0
+SBCF.US,D,20070724,000000,98.1034,99.7857,94.2726,94.4655,31462.877547758,0
+SBCF.US,D,20070725,000000,94.6111,94.806,88.7495,90.3003,62677.783839287,0
+SBCF.US,D,20070726,000000,84.7772,84.9228,79.3514,81.3381,93840.86007316,0
+SBCF.US,D,20070727,000000,83.5659,83.5659,79.934,80.2705,55025.228267898,0
+SBCF.US,D,20070730,000000,80.4181,82.9371,77.6561,82.0161,45166.338281438,0
+SBCF.US,D,20070731,000000,82.9863,83.5659,77.5114,77.6561,42300.440975818,0
+SBCF.US,D,20070801,000000,77.7526,80.2705,75.3791,79.8356,91086.753087972,0
+SBCF.US,D,20070802,000000,80.8531,80.9504,77.172,80.9504,29514.677145322,0
+SBCF.US,D,20070803,000000,81.774,81.774,75.3791,75.6704,38426.39823503,0
+SBCF.US,D,20070806,000000,77.2694,83.1792,75.573,81.3865,56510.006978362,0
+SBCF.US,D,20070807,000000,80.8531,82.4038,79.4971,80.1269,29790.08784384,0
+SBCF.US,D,20070808,000000,81.1925,97.3673,81.1925,89.6213,118545.50461299,0
+SBCF.US,D,20070809,000000,87.1505,96.4522,83.1301,96.3548,78714.613443074,0
+SBCF.US,D,20070810,000000,94.9024,96.3548,85.7937,86.4735,43331.960750714,0
+SBCF.US,D,20070813,000000,88.2171,91.9475,85.2623,86.8121,24103.009360774,0
+SBCF.US,D,20070814,000000,87.0551,89.5731,86.7156,87.1998,11948.352702898,0
+SBCF.US,D,20070815,000000,86.8121,93.5947,86.7648,89.7187,11115.006677859,0
+SBCF.US,D,20070816,000000,89.526,102.117,88.6049,99.4515,59491.759706975,0
+SBCF.US,D,20070817,000000,105.218,105.896,98.1034,103.092,40246.547906791,0
+SBCF.US,D,20070820,000000,100.524,104.154,97.08,98.9298,14014.441079608,0
+SBCF.US,D,20070821,000000,98.6445,101.873,94.2235,98.1525,12824.382304828,0
+SBCF.US,D,20070822,000000,99.0677,99.6385,94.6111,98.0049,27555.297710842,0
+SBCF.US,D,20070823,000000,98.4969,99.1656,94.3701,94.806,10440.199652706,0
+SBCF.US,D,20070824,000000,94.5147,97.0307,93.9814,94.5639,32378.54189966,0
+SBCF.US,D,20070827,000000,94.4655,101.686,89.1864,89.2829,13078.4512149,0
+SBCF.US,D,20070828,000000,89.1372,89.1372,86.4735,87.1014,12795.9265869,0
+SBCF.US,D,20070829,000000,87.7813,87.8777,84.8746,87.3926,21475.936830622,0
+SBCF.US,D,20070830,000000,86.5228,86.9578,84.3422,86.0357,19027.728813162,0
+SBCF.US,D,20070831,000000,87.4419,87.5875,83.7116,84.9228,21050.117337341,0
+SBCF.US,D,20070904,000000,84.8746,91.5598,83.9537,91.5117,30098.019362848,0
+SBCF.US,D,20070905,000000,90.7362,91.9957,87.249,88.2171,19168.991127162,0
+SBCF.US,D,20070906,000000,88.4582,91.8501,87.491,91.5117,19634.445370416,0
+SBCF.US,D,20070907,000000,89.8635,90.93,87.7813,88.4582,18505.363134052,0
+SBCF.US,D,20070910,000000,88.847,89.7187,84.5352,87.5875,18998.256819594,0
+SBCF.US,D,20070911,000000,88.169,89.9618,87.6839,89.768,27173.178070093,0
+SBCF.US,D,20070912,000000,89.2347,90.1055,86.0357,86.2315,16819.361846811,0
+SBCF.US,D,20070913,000000,86.7648,88.2171,84.8746,86.4244,10652.601261527,0
+SBCF.US,D,20070914,000000,85.7464,86.3763,83.809,84.7772,14993.114521208,0
+SBCF.US,D,20070917,000000,84.7289,86.5228,84.3422,86.085,12290.837593676,0
+SBCF.US,D,20070918,000000,86.3763,92.0922,85.1167,92.0922,27805.301518353,0
+SBCF.US,D,20070919,000000,92.5763,98.0541,92.53,97.8563,18634.430140369,0
+SBCF.US,D,20070920,000000,97.8563,97.8563,91.1239,92.772,13115.037137952,0
+SBCF.US,D,20070921,000000,95.048,96.2593,91.0274,95.4357,24346.915514443,0
+SBCF.US,D,20070924,000000,94.9989,96.4522,89.2829,90.7843,14431.114092127,0
+SBCF.US,D,20070925,000000,90.1055,92.0922,88.5557,89.8152,11907.701677286,0
+SBCF.US,D,20070926,000000,90.2521,90.7362,87.1998,89.8635,4890.3183810787,0
+SBCF.US,D,20070927,000000,90.4459,92.3342,88.6049,92.3342,8171.8724235773,0
+SBCF.US,D,20070928,000000,91.9957,93.7393,90.1055,90.5906,12429.051080755,0
+SBCF.US,D,20071001,000000,90.7362,92.6244,88.4111,91.0748,11346.717523846,0
+SBCF.US,D,20071002,000000,91.5598,93.9322,90.4459,93.8859,7613.9370970576,0
+SBCF.US,D,20071003,000000,93.1578,94.9989,90.2038,91.1239,10983.907120262,0
+SBCF.US,D,20071004,000000,92.3824,95.0952,91.0274,94.806,9203.3921984723,0
+SBCF.US,D,20071005,000000,96.1619,96.6461,93.4009,94.2235,11222.73189573,0
+SBCF.US,D,20071008,000000,93.3515,93.3515,88.9435,89.2347,21937.325971314,0
+SBCF.US,D,20071009,000000,89.3311,90.3485,87.2971,87.7331,9564.1700507755,0
+SBCF.US,D,20071010,000000,87.7331,88.1208,84.972,85.2623,12846.740368915,0
+SBCF.US,D,20071011,000000,87.0069,90.6881,83.0817,83.3238,20310.26867121,0
+SBCF.US,D,20071012,000000,83.2747,86.6665,82.4521,82.8397,27152.852557287,0
+SBCF.US,D,20071015,000000,82.4038,82.8397,80.1761,81.0951,28197.583915505,0
+SBCF.US,D,20071016,000000,81.0469,81.3381,75.6222,77.5114,33944.622661349,0
+SBCF.US,D,20071017,000000,73.054,73.6365,68.2089,71.1648,53751.834890614,0
+SBCF.US,D,20071018,000000,71.456,72.6663,68.694,68.936,47627.757882223,0
+SBCF.US,D,20071019,000000,68.936,72.7628,67.8221,71.7463,42927.483045878,0
+SBCF.US,D,20071022,000000,71.456,72.375,68.694,70.7278,20188.315594374,0
+SBCF.US,D,20071023,000000,72.3268,72.4724,68.2581,69.1781,17076.479583804,0
+SBCF.US,D,20071024,000000,67.8704,68.3062,65.6899,67.9195,81283.758261728,0
+SBCF.US,D,20071025,000000,68.4037,73.1032,68.0642,70.0991,22057.246496869,0
+SBCF.US,D,20071026,000000,70.8253,73.1514,69.9545,72.8119,32457.811399604,0
+SBCF.US,D,20071029,000000,73.4889,73.5381,71.5515,73.2469,16478.909507313,0
+SBCF.US,D,20071030,000000,72.2796,72.6663,70.5832,70.7761,30465.911144634,0
+SBCF.US,D,20071031,000000,70.3412,71.456,70.3412,70.9709,20781.820568303,0
+SBCF.US,D,20071101,000000,70.2428,71.0673,65.4005,66.0785,31162.059958233,0
+SBCF.US,D,20071102,000000,67.6283,69.0335,65.4488,67.3863,23848.940450702,0
+SBCF.US,D,20071105,000000,66.6109,67.9195,63.3667,66.0785,19017.566056759,0
+SBCF.US,D,20071106,000000,66.2714,68.1616,63.3667,68.015,18965.735999105,0
+SBCF.US,D,20071107,000000,66.2714,67.2889,60.2159,62.6867,38945.715087218,0
+SBCF.US,D,20071108,000000,63.1227,67.1442,62.6867,66.3206,25402.825904705,0
+SBCF.US,D,20071109,000000,65.3022,67.4826,64.4304,66.6109,21065.361471945,0
+SBCF.US,D,20071112,000000,66.417,67.337,65.5452,65.9329,16872.208180105,0
+SBCF.US,D,20071113,000000,66.853,69.0335,65.8847,68.8878,33865.353161406,0
+SBCF.US,D,20071114,000000,69.6631,71.4068,66.8047,67.1442,18118.162115103,0
+SBCF.US,D,20071115,000000,66.9493,67.8221,63.7524,64.4304,36677.38785809,0
+SBCF.US,D,20071116,000000,64.7217,64.9164,62.0088,62.4938,25290.019308634,0
+SBCF.US,D,20071119,000000,62.0088,63.2683,59.9256,60.3134,22688.35366949,0
+SBCF.US,D,20071120,000000,60.1678,61.3309,57.6477,59.5863,31808.411265457,0
+SBCF.US,D,20071121,000000,59.3441,61.0395,58.2785,59.3933,33118.390565792,0
+SBCF.US,D,20071123,000000,60.0221,65.0601,60.0221,63.1718,16186.222122909,0
+SBCF.US,D,20071126,000000,62.9771,62.9771,58.2785,58.2785,28333.764851304,0
+SBCF.US,D,20071127,000000,58.3277,59.8282,58.2293,58.2293,23409.909374096,0
+SBCF.US,D,20071128,000000,58.9564,61.4755,58.1339,59.2477,34514.753295552,0
+SBCF.US,D,20071129,000000,59.1513,61.5236,58.9073,60.7975,23704.629309779,0
+SBCF.US,D,20071130,000000,62.0088,63.1718,60.7975,60.7975,22245.257490323,0
+SBCF.US,D,20071203,000000,60.6529,61.7667,58.1339,58.4713,16015.487815341,0
+SBCF.US,D,20071204,000000,58.1339,59.0057,57.1153,57.5522,20497.263389022,0
+SBCF.US,D,20071205,000000,58.7627,58.9564,57.1637,58.86,14040.864246256,0
+SBCF.US,D,20071206,000000,58.9564,61.9605,58.86,60.458,35532.045211483,0
+SBCF.US,D,20071207,000000,60.7483,63.4611,59.8775,62.8323,19822.456363869,0
+SBCF.US,D,20071210,000000,62.9771,65.3022,62.735,64.1411,30768.76128544,0
+SBCF.US,D,20071211,000000,64.2858,64.2858,60.2642,60.3625,30056.352061597,0
+SBCF.US,D,20071212,000000,61.9123,62.2517,57.1153,58.2785,28780.926133031,0
+SBCF.US,D,20071213,000000,57.5522,57.9873,54.7421,57.02,28772.795927909,0
+SBCF.US,D,20071214,000000,56.0016,58.3759,55.179,58.0856,58477.516617966,0
+SBCF.US,D,20071217,000000,57.7452,57.7452,55.9533,56.0497,35899.936993269,0
+SBCF.US,D,20071218,000000,55.9533,56.2446,53.0466,53.9175,34302.351686731,0
+SBCF.US,D,20071219,000000,53.8702,55.663,52.9985,53.3379,33808.44172555,0
+SBCF.US,D,20071220,000000,54.0651,54.5975,51.1092,53.4334,97570.591673027,0
+SBCF.US,D,20071221,000000,55.0815,55.7113,53.1913,53.823,64320.085273997,0
+SBCF.US,D,20071224,000000,53.4825,55.3727,52.6589,53.2887,22083.669663517,0
+SBCF.US,D,20071226,000000,52.7554,54.6928,52.7073,53.8702,41565.673687889,0
+SBCF.US,D,20071227,000000,53.1431,54.3554,50.9636,51.4477,61475.529756823,0
+SBCF.US,D,20071228,000000,51.1092,51.8353,49.8005,50.0917,65811.977913944,0
+SBCF.US,D,20071231,000000,50.0426,51.2056,48.9768,49.8005,67794.73168815,0
+SBCF.US,D,20080102,000000,49.9461,50.7697,48.2015,48.9277,35038.135250302,0
+SBCF.US,D,20080103,000000,48.8332,49.4127,46.0711,46.1184,46936.690446825,0
+SBCF.US,D,20080104,000000,45.4405,45.9255,41.9532,42.7276,55136.00231269,0
+SBCF.US,D,20080107,000000,42.825,46.6518,42.7276,44.7625,44397.017621738,0
+SBCF.US,D,20080108,000000,45.1502,46.506,41.1779,41.4691,84265.510990341,0
+SBCF.US,D,20080109,000000,41.4691,43.0681,40.2076,42.146,39359.339272817,0
+SBCF.US,D,20080110,000000,41.5645,43.5521,40.2568,42.146,34751.54551974,0
+SBCF.US,D,20080111,000000,41.8547,48.3491,41.227,42.0024,72610.861947488,0
+SBCF.US,D,20080114,000000,42.6312,43.0189,40.2076,40.3542,58698.048431909,0
+SBCF.US,D,20080115,000000,40.4507,41.6127,38.465,38.6578,43789.284788845,0
+SBCF.US,D,20080116,000000,38.6087,39.5306,37.8342,38.6578,60547.670097238,0
+SBCF.US,D,20080117,000000,39.1911,39.4824,38.5142,38.8517,69275.445296054,0
+SBCF.US,D,20080118,000000,38.7563,40.0148,36.5747,37.3501,51777.21132153,0
+SBCF.US,D,20080122,000000,38.5142,39.9184,37.0588,37.1572,39217.060683176,0
+SBCF.US,D,20080123,000000,36.3818,42.2916,36.3818,37.787,191159.4153874,0
+SBCF.US,D,20080124,000000,40.2076,47.8621,39.5788,47.0384,260850.51742033,0
+SBCF.US,D,20080125,000000,48.3491,49.6558,46.1184,47.7666,66933.946220824,0
+SBCF.US,D,20080128,000000,47.3779,49.6558,44.665,48.2015,86836.688360276,0
+SBCF.US,D,20080129,000000,48.4436,49.3163,47.2342,49.219,39567.675779077,0
+SBCF.US,D,20080130,000000,48.6856,54.0159,48.6856,51.7872,94450.625457335,0
+SBCF.US,D,20080131,000000,50.8188,62.5421,50.1398,60.3625,152416.95542823,0
+SBCF.US,D,20080201,000000,60.6046,61.1852,56.0497,57.6969,72853.751825517,0
+SBCF.US,D,20080204,000000,57.9389,58.0364,53.6271,53.9175,83777.698683001,0
+SBCF.US,D,20080205,000000,53.2887,53.9175,51.4477,52.3195,36721.087710623,0
+SBCF.US,D,20080206,000000,53.3379,55.2745,51.7872,53.7246,33491.363725779,0
+SBCF.US,D,20080207,000000,53.5318,56.3892,52.1256,53.3851,30476.073901037,0
+SBCF.US,D,20080208,000000,53.3379,54.6928,52.0774,52.3687,20341.773216058,0
+SBCF.US,D,20080211,000000,52.901,55.0323,50.6241,52.2712,40618.504791138,0
+SBCF.US,D,20080212,000000,52.6589,54.5481,52.0292,54.1595,23628.408636758,0
+SBCF.US,D,20080213,000000,54.7902,57.02,54.7421,56.2918,37697.728600943,0
+SBCF.US,D,20080214,000000,56.5348,57.0672,53.4825,54.0159,28430.311037131,0
+SBCF.US,D,20080215,000000,53.6754,55.8569,53.2887,53.4334,20986.091972002,0
+SBCF.US,D,20080219,000000,54.5,55.179,52.5624,53.7738,17280.750987503,0
+SBCF.US,D,20080220,000000,53.2887,54.4025,52.8529,54.0159,10040.803326072,0
+SBCF.US,D,20080221,000000,54.6456,54.984,52.5624,53.0948,16146.587372939,0
+SBCF.US,D,20080222,000000,53.2887,53.2887,49.4127,50.9143,26880.490685688,0
+SBCF.US,D,20080225,000000,50.8188,52.4168,49.9942,52.1749,17010.421667186,0
+SBCF.US,D,20080226,000000,51.7389,53.823,51.6415,53.0948,49098.308733723,0
+SBCF.US,D,20080227,000000,53.2887,53.5318,51.1564,52.0774,41068.714899787,0
+SBCF.US,D,20080228,000000,51.8835,53.1913,50.0426,50.2363,21279.795632046,0
+SBCF.US,D,20080229,000000,49.8496,51.3512,48.4436,48.4436,24988.185443467,0
+SBCF.US,D,20080303,000000,48.5912,48.6374,46.022,46.7009,28022.784505375,0
+SBCF.US,D,20080304,000000,46.2158,46.8455,44.2793,46.022,35063.542141308,0
+SBCF.US,D,20080305,000000,46.3604,48.3,46.0711,46.7009,17495.185147604,0
+SBCF.US,D,20080306,000000,46.3604,46.506,43.6004,43.6004,25075.585148532,0
+SBCF.US,D,20080307,000000,43.6476,45.4405,43.6004,44.4229,9570.2677046172,0
+SBCF.US,D,20080310,000000,44.9082,45.1502,43.6004,43.6476,15484.991931109,0
+SBCF.US,D,20080311,000000,45.0045,49.6076,44.2302,48.9277,26680.284384551,0
+SBCF.US,D,20080312,000000,49.6558,49.6558,45.829,46.0711,23047.098970512,0
+SBCF.US,D,20080313,000000,45.6353,49.1225,44.6168,47.62,23042.017592311,0
+SBCF.US,D,20080314,000000,48.105,50.7205,46.3133,47.1358,19984.044190676,0
+SBCF.US,D,20080317,000000,45.7799,49.462,44.1809,47.7174,14722.785200891,0
+SBCF.US,D,20080318,000000,49.6558,49.6558,46.2158,48.9277,12802.024240742,0
+SBCF.US,D,20080319,000000,49.4127,53.2404,46.9921,46.9921,22099.930073761,0
+SBCF.US,D,20080320,000000,53.3851,53.3851,46.7009,51.3984,60132.013360358,0
+SBCF.US,D,20080324,000000,51.545,54.4025,50.4313,50.8662,19020.61488368,0
+SBCF.US,D,20080325,000000,51.5933,54.2087,50.9636,54.1595,9320.2638971057,0
+SBCF.US,D,20080326,000000,54.2087,59.3441,53.6271,57.8426,35533.061487123,0
+SBCF.US,D,20080327,000000,58.0856,58.0856,54.8877,56.5348,15172.995309539,0
+SBCF.US,D,20080328,000000,56.1953,57.3093,52.7554,53.3851,16472.811853471,0
+SBCF.US,D,20080331,000000,57.6969,57.6969,52.6108,53.0466,10304.018716907,0
+SBCF.US,D,20080401,000000,57.5031,57.5522,50.4784,52.901,30349.039446,0
+SBCF.US,D,20080402,000000,52.9985,54.2579,50.9636,53.58,14253.265855076,0
+SBCF.US,D,20080403,000000,52.901,54.1123,50.8662,51.9318,9972.7128581723,0
+SBCF.US,D,20080404,000000,52.0774,54.0159,46.022,48.105,42569.754020496,0
+SBCF.US,D,20080407,000000,48.542,49.219,46.264,47.5245,34469.020891738,0
+SBCF.US,D,20080408,000000,47.0384,49.0743,46.8938,47.3779,15749.223597584,0
+SBCF.US,D,20080409,000000,47.62,47.7174,46.506,47.185,13686.184047795,0
+SBCF.US,D,20080410,000000,47.3779,48.5912,47.1358,47.8157,14380.300310113,0
+SBCF.US,D,20080411,000000,47.1358,47.2342,46.1184,46.1184,10492.029710361,0
+SBCF.US,D,20080414,000000,46.2158,46.5553,44.8589,45.2958,13923.992547623,0
+SBCF.US,D,20080415,000000,45.6824,46.5553,44.8117,45.4405,13044.914118771,0
+SBCF.US,D,20080416,000000,45.9738,48.9768,44.8117,48.8332,17568.356993705,0
+SBCF.US,D,20080417,000000,48.7348,49.7513,46.3604,48.1533,19416.962383393,0
+SBCF.US,D,20080418,000000,49.3163,50.6722,49.0261,49.8979,18131.373698426,0
+SBCF.US,D,20080421,000000,50.382,50.7697,49.8005,50.6241,11589.607401875,0
+SBCF.US,D,20080422,000000,50.2856,50.8188,48.6856,50.2363,9337.5405829906,0
+SBCF.US,D,20080423,000000,50.3338,51.3512,49.8005,51.2056,21444.432285774,0
+SBCF.US,D,20080424,000000,51.3512,51.3512,48.1533,48.4436,29189.468940428,0
+SBCF.US,D,20080425,000000,48.542,48.784,45.2958,45.5871,39756.703048171,0
+SBCF.US,D,20080428,000000,46.022,47.6691,45.5378,45.8774,48060.691304987,0
+SBCF.US,D,20080429,000000,50.8662,58.1339,49.9461,50.4313,115784.28369832,0
+SBCF.US,D,20080430,000000,50.4784,53.8702,49.6558,50.9143,38255.663927462,0
+SBCF.US,D,20080501,000000,51.1092,54.5,50.9143,54.2579,42832.969411331,0
+SBCF.US,D,20080502,000000,54.7902,55.8569,52.0292,52.2712,41673.398905759,0
+SBCF.US,D,20080505,000000,52.8045,53.2887,51.2056,53.0948,20621.249017138,0
+SBCF.US,D,20080506,000000,52.4661,53.2887,51.3512,52.5133,13727.851349047,0
+SBCF.US,D,20080507,000000,52.5624,53.9175,50.8662,51.0118,20078.557825223,0
+SBCF.US,D,20080508,000000,51.4969,51.545,49.7513,50.9143,11960.548010581,0
+SBCF.US,D,20080509,000000,51.0609,51.7389,49.704,50.4784,13216.66470198,0
+SBCF.US,D,20080512,000000,50.7697,51.6415,50.0917,51.303,16292.931065139,0
+SBCF.US,D,20080513,000000,51.2538,53.0948,51.1564,52.4168,24110.123290256,0
+SBCF.US,D,20080514,000000,52.4661,55.2251,52.3195,53.8702,16765.499237876,0
+SBCF.US,D,20080515,000000,53.7738,55.1306,51.9809,52.6589,9792.8320698409,0
+SBCF.US,D,20080516,000000,53.58,53.58,49.7513,51.0609,14500.220835668,0
+SBCF.US,D,20080519,000000,50.9636,51.7389,50.382,50.9636,18822.441133823,0
+SBCF.US,D,20080520,000000,50.7205,51.7872,49.4127,50.1892,18427.10990975,0
+SBCF.US,D,20080521,000000,50.7697,51.3984,49.7513,50.2363,13141.460304599,0
+SBCF.US,D,20080522,000000,50.2856,51.7389,50.0426,51.5933,15291.899559453,0
+SBCF.US,D,20080523,000000,51.2056,52.4661,50.2363,51.9318,11420.905645587,0
+SBCF.US,D,20080527,000000,52.0774,55.1306,50.8662,52.2712,18144.58528175,0
+SBCF.US,D,20080528,000000,52.4168,52.6108,49.1225,50.382,33106.195258108,0
+SBCF.US,D,20080529,000000,50.1398,52.1749,49.704,51.0118,14472.78139338,0
+SBCF.US,D,20080530,000000,50.9636,52.0774,50.1398,52.0774,18703.536883909,0
+SBCF.US,D,20080602,000000,51.9318,52.0292,49.8979,50.5276,16125.245584492,0
+SBCF.US,D,20080603,000000,50.8188,50.8188,49.1707,49.1707,15128.279181366,0
+SBCF.US,D,20080604,000000,49.5583,50.382,48.5912,49.1707,12215.633196294,0
+SBCF.US,D,20080605,000000,49.3163,49.6076,47.9594,48.2015,26906.913852335,0
+SBCF.US,D,20080606,000000,47.7666,49.219,47.2342,47.4754,15845.769783412,0
+SBCF.US,D,20080609,000000,48.1533,48.6856,44.9082,45.5871,22343.836227431,0
+SBCF.US,D,20080610,000000,45.1974,45.7799,43.6004,43.7451,19247.244351464,0
+SBCF.US,D,20080611,000000,43.6004,44.8117,42.7276,42.9696,19296.025582199,0
+SBCF.US,D,20080612,000000,43.1152,47.3779,42.7768,45.8774,39964.023278791,0
+SBCF.US,D,20080613,000000,46.022,46.943,44.2793,45.4887,16142.522270377,0
+SBCF.US,D,20080616,000000,45.1502,45.9255,43.9388,45.2958,13747.160586212,0
+SBCF.US,D,20080617,000000,45.2465,45.2958,43.9881,44.0844,13735.981554169,0
+SBCF.US,D,20080618,000000,42.8732,43.3573,40.6445,40.9357,29361.219523638,0
+SBCF.US,D,20080619,000000,41.227,43.3102,41.1779,42.0024,22523.717015762,0
+SBCF.US,D,20080620,000000,41.9532,42.34,40.2076,41.0322,31883.615662839,0
+SBCF.US,D,20080623,000000,41.6127,41.6127,38.9983,39.2403,21283.860734607,0
+SBCF.US,D,20080624,000000,39.87,40.1613,38.9983,39.1911,10735.935864031,0
+SBCF.US,D,20080625,000000,41.0804,41.0804,38.7563,38.949,40160.164477367,0
+SBCF.US,D,20080626,000000,38.949,41.4199,38.3194,39.7244,28925.237273953,0
+SBCF.US,D,20080627,000000,39.7244,40.1121,38.465,38.5142,48505.820035433,0
+SBCF.US,D,20080630,000000,38.7563,39.628,37.5922,37.5922,21352.967478148,0
+SBCF.US,D,20080701,000000,37.8342,39.385,36.3327,38.029,47458.039850294,0
+SBCF.US,D,20080702,000000,37.9317,38.949,37.3009,38.4157,17034.812282551,0
+SBCF.US,D,20080703,000000,38.4157,38.8999,37.3501,38.465,8740.9867821401,0
+SBCF.US,D,20080707,000000,38.7563,38.7563,35.268,35.4126,21715.777881732,0
+SBCF.US,D,20080708,000000,35.5101,37.0588,35.268,36.3818,18486.053896888,0
+SBCF.US,D,20080709,000000,38.2229,43.5521,37.787,39.7726,35705.828345973,0
+SBCF.US,D,20080710,000000,39.628,42.9696,36.866,38.2229,23167.019496066,0
+SBCF.US,D,20080711,000000,37.787,42.34,37.3501,42.146,20832.634350318,0
+SBCF.US,D,20080714,000000,42.34,42.3881,37.3009,37.4958,27855.099024726,0
+SBCF.US,D,20080715,000000,37.2054,39.3368,37.1081,38.5142,23182.26363067,0
+SBCF.US,D,20080716,000000,38.5142,40.9357,37.3009,40.5964,16406.753936853,0
+SBCF.US,D,20080717,000000,38.7563,47.5245,38.7563,47.5245,29630.532568314,0
+SBCF.US,D,20080718,000000,49.6076,50.3338,44.7625,45.5871,28024.817056655,0
+SBCF.US,D,20080721,000000,45.5871,48.2015,44.7142,47.2342,14540.871861279,0
+SBCF.US,D,20080722,000000,47.2342,50.1398,43.6476,49.3646,38028.018184036,0
+SBCF.US,D,20080723,000000,48.6374,51.3512,46.3133,46.6518,23129.417297375,0
+SBCF.US,D,20080724,000000,44.9082,48.5912,44.9082,47.427,20521.654004389,0
+SBCF.US,D,20080725,000000,43.6004,43.7451,39.4824,42.7276,71719.588210953,0
+SBCF.US,D,20080728,000000,42.4856,42.4856,37.3993,37.3993,50900.165443957,0
+SBCF.US,D,20080729,000000,37.3993,38.9983,37.3009,38.0763,31490.316990047,0
+SBCF.US,D,20080730,000000,38.465,39.4824,37.3009,38.2721,36030.020275225,0
+SBCF.US,D,20080731,000000,38.029,43.5521,37.3009,41.0322,50647.112809526,0
+SBCF.US,D,20080801,000000,40.9839,41.1779,38.2229,38.6578,20807.227459312,0
+SBCF.US,D,20080804,000000,38.6578,39.4332,37.5449,38.6087,18055.153025404,0
+SBCF.US,D,20080805,000000,39.0947,39.9184,37.8342,39.87,52333.114096769,0
+SBCF.US,D,20080806,000000,39.6753,40.0148,38.029,39.1911,24729.035155192,0
+SBCF.US,D,20080807,000000,38.6578,39.9655,38.1254,38.5142,22739.167451504,0
+SBCF.US,D,20080808,000000,38.2229,41.227,38.2229,40.8866,16681.148359731,0
+SBCF.US,D,20080811,000000,40.6936,42.9214,39.4824,42.9214,31563.488836148,0
+SBCF.US,D,20080812,000000,42.6312,42.9696,41.1779,42.146,18401.703018743,0
+SBCF.US,D,20080813,000000,41.8547,43.3102,39.4332,43.0189,7504.1793279063,0
+SBCF.US,D,20080814,000000,42.4856,42.4856,41.0322,41.904,21487.115862666,0
+SBCF.US,D,20080815,000000,42.34,42.5347,41.904,42.5347,15424.015392691,0
+SBCF.US,D,20080818,000000,42.3881,42.6312,41.5172,42.6312,10468.655370635,0
+SBCF.US,D,20080819,000000,42.1952,43.6004,41.9532,43.6004,19737.089210085,0
+SBCF.US,D,20080820,000000,43.4548,43.9881,42.4372,43.6004,14422.983887005,0
+SBCF.US,D,20080821,000000,42.9696,46.264,42.3881,45.7308,32659.033976381,0
+SBCF.US,D,20080822,000000,45.4887,45.4887,42.3881,43.5521,28476.043440944,0
+SBCF.US,D,20080825,000000,43.0189,43.0189,40.4507,40.6445,11516.435555774,0
+SBCF.US,D,20080826,000000,40.4989,40.4989,38.9983,39.7244,11001.183806147,0
+SBCF.US,D,20080827,000000,39.7726,42.3881,39.1419,41.1779,9004.2021729753,0
+SBCF.US,D,20080828,000000,41.6127,42.5347,39.5788,42.5347,13024.588605965,0
+SBCF.US,D,20080829,000000,42.146,43.1636,42.146,42.5347,16657.774020005,0
+SBCF.US,D,20080902,000000,43.5521,44.7142,41.9532,42.34,5560.0440280303,0
+SBCF.US,D,20080903,000000,42.1952,43.8414,41.904,43.6004,6251.1114634279,0
+SBCF.US,D,20080904,000000,43.0681,43.7942,42.7768,42.7768,5141.3384642305,0
+SBCF.US,D,20080905,000000,42.3881,43.8414,41.227,43.4055,5541.751066505,0
+SBCF.US,D,20080908,000000,44.7142,45.7799,42.6793,44.3266,12261.365600107,0
+SBCF.US,D,20080909,000000,43.6004,43.6004,43.0681,43.1636,12456.490523043,0
+SBCF.US,D,20080910,000000,43.5521,44.5686,41.5172,44.0844,15413.852636289,0
+SBCF.US,D,20080911,000000,42.4856,43.9881,42.3881,43.5029,11218.666793169,0
+SBCF.US,D,20080912,000000,42.7276,43.7451,41.6619,41.8547,14246.151925595,0
+SBCF.US,D,20080915,000000,41.6127,43.4548,40.0148,40.5964,7297.8753729273,0
+SBCF.US,D,20080916,000000,40.1121,45.1974,40.1121,45.1974,15666.905270721,0
+SBCF.US,D,20080917,000000,43.6968,44.5686,41.9532,44.5686,18851.913127392,0
+SBCF.US,D,20080918,000000,44.6168,58.0856,43.1636,56.4375,91831.683132306,0
+SBCF.US,D,20080919,000000,59.2477,64.1873,49.8979,60.8959,142438.14491621,0
+SBCF.US,D,20080922,000000,58.5698,58.5698,48.7348,54.4025,14365.056175509,0
+SBCF.US,D,20080923,000000,53.7246,57.5522,52.1749,55.5164,20036.890523971,0
+SBCF.US,D,20080924,000000,52.1256,57.6477,51.7389,54.1595,30856.160990505,0
+SBCF.US,D,20080925,000000,54.5,57.1637,53.3851,55.6148,24328.622552918,0
+SBCF.US,D,20080926,000000,53.4825,55.179,53.0466,53.9666,23961.747046774,0
+SBCF.US,D,20080929,000000,51.4477,53.2887,48.4436,49.6558,17575.470923187,0
+SBCF.US,D,20080930,000000,52.9492,54.4025,49.704,51.9809,19689.324254992,0
+SBCF.US,D,20081001,000000,50.4313,53.3379,49.8496,53.2887,13922.976271982,0
+SBCF.US,D,20081002,000000,53.1913,53.1913,50.0917,50.2856,3781.5616575215,0
+SBCF.US,D,20081003,000000,51.7389,53.2887,49.6558,49.6558,17903.727955001,0
+SBCF.US,D,20081006,000000,49.6558,49.704,43.7942,46.6025,14607.946053539,0
+SBCF.US,D,20081007,000000,46.506,49.8496,43.6968,43.6968,15882.355706463,0
+SBCF.US,D,20081008,000000,43.1152,44.4722,41.2752,41.6619,19198.463120731,0
+SBCF.US,D,20081009,000000,42.7276,42.7276,35.3152,35.3152,30739.289291872,0
+SBCF.US,D,20081010,000000,34.0085,36.866,33.8619,36.8168,34761.708276142,0
+SBCF.US,D,20081013,000000,38.707,39.9184,36.5275,38.5623,21271.665426924,0
+SBCF.US,D,20081014,000000,41.0322,41.7111,37.4484,38.3194,28917.107068831,0
+SBCF.US,D,20081015,000000,39.5788,41.6619,38.465,38.465,18801.099345377,0
+SBCF.US,D,20081016,000000,38.9983,45.7799,38.8517,45.3922,19756.398447251,0
+SBCF.US,D,20081017,000000,43.6476,46.022,42.146,43.4548,18759.432044126,0
+SBCF.US,D,20081020,000000,43.9388,44.8117,39.4332,42.1952,9811.1250313661,0
+SBCF.US,D,20081021,000000,41.1779,43.3573,39.4824,40.2076,11559.119132666,0
+SBCF.US,D,20081022,000000,39.8209,42.9214,37.2537,37.2537,9336.5243073503,0
+SBCF.US,D,20081023,000000,37.9808,43.5521,37.9808,41.4691,48972.290554327,0
+SBCF.US,D,20081024,000000,39.2885,43.3573,38.7563,42.6793,35512.735974317,0
+SBCF.US,D,20081027,000000,41.8076,43.3573,39.2885,41.9532,20203.559728978,0
+SBCF.US,D,20081028,000000,43.4548,44.3748,42.2435,43.9388,21249.307362837,0
+SBCF.US,D,20081029,000000,43.8897,45.5871,42.8732,43.6004,20790.967049067,0
+SBCF.US,D,20081030,000000,45.1019,47.4754,44.3266,47.4754,28983.164985449,0
+SBCF.US,D,20081031,000000,46.7964,47.4754,34.1531,43.0189,170390.80640242,0
+SBCF.US,D,20081103,000000,42.146,42.146,37.8342,40.6445,24911.964770445,0
+SBCF.US,D,20081104,000000,41.4199,41.4691,39.4824,40.4989,9845.678403136,0
+SBCF.US,D,20081105,000000,39.7244,40.4507,38.3665,38.707,10639.389678202,0
+SBCF.US,D,20081106,000000,38.6087,39.628,38.3194,38.8999,11345.701248205,0
+SBCF.US,D,20081107,000000,39.2885,40.306,38.5623,40.064,11108.909024017,0
+SBCF.US,D,20081110,000000,40.9839,41.1286,37.7388,38.2721,11295.903741831,0
+SBCF.US,D,20081111,000000,37.787,38.6087,36.2362,36.2362,21055.198715542,0
+SBCF.US,D,20081112,000000,35.2188,35.6066,33.668,33.7171,36678.404133731,0
+SBCF.US,D,20081113,000000,34.1531,37.7388,31.8762,36.8168,19707.617216517,0
+SBCF.US,D,20081114,000000,36.2362,36.2362,31.7325,31.8269,18506.379409693,0
+SBCF.US,D,20081117,000000,31.4885,32.3111,29.3081,29.6475,15155.718623655,0
+SBCF.US,D,20081118,000000,29.7931,30.2291,28.5817,29.5511,18565.323396831,0
+SBCF.US,D,20081119,000000,29.2607,30.3264,26.789,28.0977,16790.906128882,0
+SBCF.US,D,20081120,000000,27.8556,29.0187,24.9008,25.0945,20023.678940647,0
+SBCF.US,D,20081121,000000,26.1602,26.1602,22.0413,23.9807,34622.478513423,0
+SBCF.US,D,20081124,000000,24.2228,26.4023,22.1396,25.1438,18970.817377306,0
+SBCF.US,D,20081125,000000,25.3859,25.433,22.3326,25.2393,12185.144927085,0
+SBCF.US,D,20081126,000000,24.3684,24.8525,22.2833,24.8525,21619.231695903,0
+SBCF.US,D,20081128,000000,24.512,25.2393,23.6894,23.9315,5404.5538550658,0
+SBCF.US,D,20081201,000000,23.9807,24.6104,21.1222,21.1704,18536.867678902,0
+SBCF.US,D,20081202,000000,21.7501,24.4156,21.0731,24.4156,10787.765921686,0
+SBCF.US,D,20081203,000000,23.4957,25.0454,21.9458,24.5612,16251.263763888,0
+SBCF.US,D,20081204,000000,23.9315,26.4997,23.1079,25.1438,19416.962383393,0
+SBCF.US,D,20081205,000000,24.6104,28.3398,23.7869,28.2433,11126.185709903,0
+SBCF.US,D,20081208,000000,29.0187,30.4711,28.0012,30.2291,17887.467544757,0
+SBCF.US,D,20081209,000000,29.6967,32.6998,29.3081,29.4053,18036.860063879,0
+SBCF.US,D,20081210,000000,29.7931,32.6998,29.1151,32.6998,13716.672317003,0
+SBCF.US,D,20081211,000000,32.1183,33.0393,28.8721,30.0352,15099.823463439,0
+SBCF.US,D,20081212,000000,29.0187,32.2167,27.6136,31.9254,22010.497817416,0
+SBCF.US,D,20081215,000000,32.069,32.4095,30.4711,31.9745,11648.551389011,0
+SBCF.US,D,20081216,000000,32.4578,37.4484,31.0527,36.2854,24257.483258098,0
+SBCF.US,D,20081217,000000,35.5101,36.0906,32.8936,34.6865,15883.371982103,0
+SBCF.US,D,20081218,000000,34.5399,35.8485,30.4711,35.4608,24526.796302775,0
+SBCF.US,D,20081219,000000,37.5922,38.465,34.2977,35.8968,31712.881355269,0
+SBCF.US,D,20081222,000000,36.2362,37.0116,34.589,36.866,12526.613542223,0
+SBCF.US,D,20081223,000000,37.2054,38.3194,36.8168,37.9808,9168.8388267024,0
+SBCF.US,D,20081224,000000,38.029,38.029,28.9213,29.066,41004.689534448,0
+SBCF.US,D,20081226,000000,29.2607,29.2607,27.0802,28.6792,2844.5555171736,0
+SBCF.US,D,20081229,000000,28.6792,28.6792,27.1285,27.2259,11406.677786623,0
+SBCF.US,D,20081230,000000,27.1285,28.2915,26.3038,28.0495,16684.197186652,0
+SBCF.US,D,20081231,000000,27.9039,32.4578,26.1602,31.9745,30246.395606331,0
+SBCF.US,D,20090102,000000,32.4095,32.5069,31.2464,31.2946,8311.1021862971,0
+SBCF.US,D,20090105,000000,31.3429,33.8136,29.7449,33.2823,15359.990027354,0
+SBCF.US,D,20090106,000000,33.7171,34.2977,32.6516,32.6998,21649.719965112,0
+SBCF.US,D,20090107,000000,32.4095,32.4095,29.1633,30.0352,26651.828666623,0
+SBCF.US,D,20090108,000000,31.3429,31.6342,30.1326,30.2772,10893.458588276,0
+SBCF.US,D,20090109,000000,30.2772,30.8587,26.9838,26.9838,16530.739564968,0
+SBCF.US,D,20090112,000000,29.0187,29.0187,24.6587,24.6587,16064.269046074,0
+SBCF.US,D,20090113,000000,24.6587,24.7059,22.8658,24.1736,12779.666176656,0
+SBCF.US,D,20090114,000000,23.5448,24.7542,22.2833,23.0115,18813.294653061,0
+SBCF.US,D,20090115,000000,23.0115,25.3859,21.7501,25.3366,16389.477250968,0
+SBCF.US,D,20090116,000000,25.2874,25.3859,22.3326,24.8525,8295.8580516927,0
+SBCF.US,D,20090120,000000,24.3684,24.4648,21.7992,21.7992,15306.127418418,0
+SBCF.US,D,20090121,000000,22.2351,31.3429,21.993,22.9633,19082.607697738,0
+SBCF.US,D,20090122,000000,22.2351,22.9141,21.8484,21.993,6103.7514955858,0
+SBCF.US,D,20090123,000000,22.0413,22.672,21.8976,21.9458,9422.9077367751,0
+SBCF.US,D,20090126,000000,22.0413,24.1243,22.0413,23.4957,6295.8275916007,0
+SBCF.US,D,20090127,000000,23.6403,24.9962,22.2833,24.9962,13167.883471246,0
+SBCF.US,D,20090128,000000,25.5295,26.6935,22.7212,26.1602,22950.552784684,0
+SBCF.US,D,20090129,000000,25.5295,25.5295,23.8822,24.3684,9514.3725444013,0
+SBCF.US,D,20090130,000000,24.7059,24.7059,22.2351,22.2351,13327.438746772,0
+SBCF.US,D,20090202,000000,21.8976,23.2536,21.4616,23.2536,22316.396785142,0
+SBCF.US,D,20090203,000000,23.3982,24.512,23.0115,23.3982,9777.5879352365,0
+SBCF.US,D,20090204,000000,23.4473,23.8822,22.7684,23.1079,3123.0150426132,0
+SBCF.US,D,20090205,000000,23.1561,25.0945,22.43,24.7542,18814.310928701,0
+SBCF.US,D,20090206,000000,25.1438,27.7582,24.9962,27.3224,14850.835931568,0
+SBCF.US,D,20090209,000000,26.9838,28.0977,26.5469,26.5469,4450.2710288328,0
+SBCF.US,D,20090210,000000,26.2566,26.2566,23.8351,24.512,11433.10095327,0
+SBCF.US,D,20090211,000000,24.5612,26.1602,24.5612,25.4823,3824.2452344138,0
+SBCF.US,D,20090212,000000,24.7059,25.1438,23.4957,24.9008,4144.3720611053,0
+SBCF.US,D,20090213,000000,24.9479,25.2874,23.1561,24.1736,11697.332619745,0
+SBCF.US,D,20090217,000000,23.0587,23.3027,19.6689,19.6689,14482.944149782,0
+SBCF.US,D,20090218,000000,20.2494,21.7037,17.8278,18.2145,15114.051322402,0
+SBCF.US,D,20090219,000000,18.5058,20.8791,17.6822,19.3776,22997.301464138,0
+SBCF.US,D,20090220,000000,19.232,20.0074,18.1663,19.2802,16459.600270148,0
+SBCF.US,D,20090223,000000,19.5223,19.7644,17.7797,18.3602,13511.384637665,0
+SBCF.US,D,20090224,000000,18.7478,19.8135,17.5366,19.717,16113.050276809,0
+SBCF.US,D,20090225,000000,19.7644,19.7644,17.0032,18.1182,9220.6688843572,0
+SBCF.US,D,20090226,000000,18.2638,20.2986,18.2638,19.6689,11104.843921456,0
+SBCF.US,D,20090227,000000,19.2802,21.7037,18.4084,18.7478,6077.3283289382,0
+SBCF.US,D,20090302,000000,18.3602,18.3602,15.3581,15.4525,21929.195766192,0
+SBCF.US,D,20090303,000000,16.1324,18.6515,14.3397,14.7262,11573.34699163,0
+SBCF.US,D,20090304,000000,15.116,15.7437,14.0484,14.2914,10810.123985772,0
+SBCF.US,D,20090305,000000,14.0484,14.1457,10.9006,10.997,47933.65684995,0
+SBCF.US,D,20090306,000000,11.0934,12.0628,10.3673,10.5119,34479.183648141,0
+SBCF.US,D,20090309,000000,10.9006,12.354,10.9006,11.8688,12714.624535677,0
+SBCF.US,D,20090310,000000,12.2555,16.5673,11.239,15.4052,11621.111946723,0
+SBCF.US,D,20090311,000000,15.4525,16.1324,13.3704,13.7099,24016.625931349,0
+SBCF.US,D,20090312,000000,13.8064,19.1355,13.8064,17.2944,18554.144364787,0
+SBCF.US,D,20090313,000000,17.4402,18.3119,16.2279,17.9243,17688.277519258,0
+SBCF.US,D,20090316,000000,18.0699,18.0699,14.9684,16.035,18449.467973837,0
+SBCF.US,D,20090317,000000,15.9858,16.4708,14.5335,15.5991,25661.97619298,0
+SBCF.US,D,20090318,000000,15.2105,17.9725,15.1622,17.5366,28113.233037361,0
+SBCF.US,D,20090319,000000,17.8751,24.6587,17.8751,19.232,28792.105165075,0
+SBCF.US,D,20090320,000000,19.4741,20.4915,17.3919,17.7797,16146.587372939,0
+SBCF.US,D,20090323,000000,18.3119,19.232,18.2145,18.8934,19855.993459999,0
+SBCF.US,D,20090324,000000,18.8934,19.3294,17.5366,17.5366,11242.041132895,0
+SBCF.US,D,20090325,000000,17.7304,18.3119,17.0032,17.7797,9842.6295762151,0
+SBCF.US,D,20090326,000000,17.4402,18.3602,17.1498,17.8278,10036.738223511,0
+SBCF.US,D,20090327,000000,17.4402,18.1182,17.0032,17.0515,9308.0685894222,0
+SBCF.US,D,20090330,000000,17.0032,17.1498,15.5017,15.5017,11380.254619975,0
+SBCF.US,D,20090331,000000,15.7437,17.7304,14.5335,14.6791,15188.239444145,0
+SBCF.US,D,20090401,000000,14.4843,15.8412,13.8064,15.8412,17773.644673043,0
+SBCF.US,D,20090402,000000,15.7437,16.6165,15.7437,15.8903,12411.77439487,0
+SBCF.US,D,20090403,000000,15.793,16.7613,15.7437,16.6658,12117.054459186,0
+SBCF.US,D,20090406,000000,16.1324,16.2279,14.9202,14.9202,12982.921304713,0
+SBCF.US,D,20090407,000000,14.6791,15.2105,14.3397,14.3879,12928.042420137,0
+SBCF.US,D,20090408,000000,14.5335,16.5673,13.7099,16.5182,6757.2167322926,0
+SBCF.US,D,20090409,000000,16.8586,18.7478,15.9858,18.555,18844.799197909,0
+SBCF.US,D,20090413,000000,18.2638,19.1847,16.8586,18.6997,6458.4316940472,0
+SBCF.US,D,20090414,000000,18.2638,19.038,16.8586,16.8586,7969.6335711594,0
+SBCF.US,D,20090415,000000,16.6165,18.3119,15.8903,18.3119,5578.3369895554,0
+SBCF.US,D,20090416,000000,18.6022,19.232,17.1498,18.8934,6184.0372711687,0
+SBCF.US,D,20090417,000000,19.038,19.2802,18.2145,18.9899,5331.3820089649,0
+SBCF.US,D,20090420,000000,18.4575,18.8443,17.0515,17.9243,6777.5422450985,0
+SBCF.US,D,20090421,000000,17.634,20.2012,17.634,19.9591,10657.682639728,0
+SBCF.US,D,20090422,000000,19.3776,20.4433,18.5058,19.2802,8561.1059938086,0
+SBCF.US,D,20090423,000000,19.232,19.3776,17.8278,18.3119,8581.4315066144,0
+SBCF.US,D,20090424,000000,18.555,20.4433,18.3119,20.0556,4914.7089964456,0
+SBCF.US,D,20090427,000000,19.6689,19.9591,18.1663,18.1663,8415.778577247,0
+SBCF.US,D,20090428,000000,18.0217,19.6689,18.0217,19.4741,6052.9377135712,0
+SBCF.US,D,20090429,000000,19.717,21.5571,19.717,21.0731,5703.3388933112,0
+SBCF.US,D,20090430,000000,21.315,21.315,20.2494,20.4433,18080.559916411,0
+SBCF.US,D,20090501,000000,20.2494,20.2494,18.8443,18.9899,7973.6986737206,0
+SBCF.US,D,20090504,000000,19.232,19.5714,18.2145,18.8934,8129.188846685,0
+SBCF.US,D,20090505,000000,18.6997,20.0556,18.2638,18.555,6019.4006174416,0
+SBCF.US,D,20090506,000000,18.7478,19.717,18.3602,19.3294,10437.150825785,0
+SBCF.US,D,20090507,000000,17.9725,19.6207,17.7797,18.1182,14269.526265322,0
+SBCF.US,D,20090508,000000,18.5058,19.4268,18.5058,19.4268,4087.4606252491,0
+SBCF.US,D,20090511,000000,19.3776,19.3776,18.1663,18.1663,7887.3152442958,0
+SBCF.US,D,20090512,000000,18.7478,19.3294,18.2145,18.4575,6921.8533860197,0
+SBCF.US,D,20090513,000000,18.0217,18.2638,17.5848,17.5848,9523.5190251639,0
+SBCF.US,D,20090514,000000,17.7797,19.1355,17.5848,17.9725,6397.4551556298,0
+SBCF.US,D,20090515,000000,18.3602,18.6022,17.1498,17.1498,8351.7532119088,0
+SBCF.US,D,20090518,000000,17.4884,18.9899,17.3428,18.7961,5524.4743806201,0
+SBCF.US,D,20090519,000000,18.3602,18.9428,17.9243,18.4084,3294.7656258224,0
+SBCF.US,D,20090520,000000,18.6022,18.6022,16.7613,16.8586,18836.668992788,0
+SBCF.US,D,20090521,000000,16.5182,16.5673,14.7262,14.7262,11481.882184005,0
+SBCF.US,D,20090522,000000,14.8729,16.4708,14.7262,14.8247,12083.517363056,0
+SBCF.US,D,20090526,000000,15.1622,16.8094,14.9202,15.4052,11174.966940636,0
+SBCF.US,D,20090527,000000,15.3088,16.0832,14.8729,14.8729,6908.6418026959,0
+SBCF.US,D,20090528,000000,15.0668,15.3088,13.3704,13.5642,16427.079449659,0
+SBCF.US,D,20090529,000000,13.8064,14.0011,12.4494,12.4494,44226.28331417,0
+SBCF.US,D,20090601,000000,12.838,13.4678,11.8688,12.2555,20569.418959483,0
+SBCF.US,D,20090602,000000,12.7406,13.0319,12.3047,12.596,19389.522941105,0
+SBCF.US,D,20090603,000000,12.4986,12.5468,12.16,12.3047,7158.6456102075,0
+SBCF.US,D,20090604,000000,12.4494,13.0319,12.354,12.9826,21307.235074334,0
+SBCF.US,D,20090605,000000,13.0801,13.274,12.9826,13.2248,25069.487494691,0
+SBCF.US,D,20090608,000000,13.3211,13.3211,13.0319,13.1284,10948.337472852,0
+SBCF.US,D,20090609,000000,13.274,13.5642,13.1284,13.1775,7585.4813791295,0
+SBCF.US,D,20090610,000000,13.274,13.274,12.9355,13.1775,10767.440408879,0
+SBCF.US,D,20090611,000000,13.0801,14.3879,13.0319,14.2914,9880.2317749059,0
+SBCF.US,D,20090612,000000,13.8545,15.0176,13.3704,14.3879,15486.008206749,0
+SBCF.US,D,20090615,000000,13.8064,14.7756,13.6124,14.0966,24568.463604027,0
+SBCF.US,D,20090616,000000,14.5335,14.8247,13.8545,14.2914,15600.847354103,0
+SBCF.US,D,20090617,000000,14.3397,15.8412,14.2422,15.2596,14939.251912273,0
+SBCF.US,D,20090618,000000,15.1622,15.793,14.5816,14.9684,11037.769729197,0
+SBCF.US,D,20090619,000000,15.2596,15.6956,15.0176,15.4052,22274.729483891,0
+SBCF.US,D,20090622,000000,14.6791,14.9684,12.4986,12.5468,27813.431723476,0
+SBCF.US,D,20090623,000000,12.1119,12.4986,11.1908,11.8688,33621.447007737,0
+SBCF.US,D,20090624,000000,11.6268,12.0134,11.5785,11.7714,15351.859822231,0
+SBCF.US,D,20090625,000000,11.6268,12.0628,11.4329,12.0134,10446.297306548,0
+SBCF.US,D,20090626,000000,12.0134,15.2596,9.78573,10.4154,607858.85107322,0
+SBCF.US,D,20090629,000000,12.0628,12.4021,10.9006,11.9653,71885.24114032,0
+SBCF.US,D,20090630,000000,12.0134,12.0134,10.9478,11.7714,26041.047006808,0
+SBCF.US,D,20090701,000000,11.7242,11.7242,10.9006,10.9006,18436.256390513,0
+SBCF.US,D,20090702,000000,10.9478,10.9478,10.6585,10.6585,10574.348037223,0
+SBCF.US,D,20090706,000000,10.6585,10.8514,9.35081,9.78573,23645.685322643,0
+SBCF.US,D,20090707,000000,9.93041,10.5611,9.83493,9.88315,13365.040945463,0
+SBCF.US,D,20090708,000000,9.78573,9.97857,9.39902,9.39902,24272.727392703,0
+SBCF.US,D,20090709,000000,9.68734,9.88315,9.30132,9.35081,13813.218502831,0
+SBCF.US,D,20090710,000000,9.20449,10.1724,9.05906,9.35081,10412.760210418,0
+SBCF.US,D,20090713,000000,9.73653,9.93041,9.2529,9.2529,8044.8379685409,0
+SBCF.US,D,20090714,000000,9.44625,9.64108,9.44625,9.44625,5047.8411053238,0
+SBCF.US,D,20090715,000000,9.68734,10.2207,9.20449,10.077,10083.486902964,0
+SBCF.US,D,20090716,000000,10.1724,10.6093,9.78573,9.78573,21355.000029428,0
+SBCF.US,D,20090717,000000,9.73653,10.1724,9.10748,9.78573,27775.829524785,0
+SBCF.US,D,20090720,000000,10.1262,11.4811,10.1262,11.1427,26366.255211702,0
+SBCF.US,D,20090721,000000,10.9478,11.1908,9.05906,9.97857,22459.691650424,0
+SBCF.US,D,20090722,000000,10.0278,10.1262,9.39902,9.97857,6171.8419634852,0
+SBCF.US,D,20090723,000000,9.73653,10.3191,9.39902,9.83493,11920.91326061,0
+SBCF.US,D,20090724,000000,10.1724,10.2207,9.59287,9.88315,11300.985120032,0
+SBCF.US,D,20090727,000000,10.1724,10.1724,9.64108,9.64108,22949.536509043,0
+SBCF.US,D,20090728,000000,9.2529,10.5611,9.20449,9.68734,51329.033764161,0
+SBCF.US,D,20090729,000000,9.88315,10.5611,9.88315,10.1724,14638.434322747,0
+SBCF.US,D,20090730,000000,10.7058,10.8514,10.3191,10.3191,9434.0867688183,0
+SBCF.US,D,20090731,000000,10.077,10.997,10.077,10.4637,10079.421800403,0
+SBCF.US,D,20090803,000000,10.9006,10.9006,10.1724,10.2698,9979.8267876544,0
+SBCF.US,D,20090804,000000,10.1262,11.3848,10.0278,10.6093,32691.55479687,0
+SBCF.US,D,20090805,000000,10.997,12.1119,10.8032,12.0628,39477.227247092,0
+SBCF.US,D,20090806,000000,12.354,15.4052,12.354,13.3211,55420.559491971,0
+SBCF.US,D,20090807,000000,12.354,13.8064,12.16,13.1775,34893.82410938,0
+SBCF.US,D,20090810,000000,13.1284,13.8545,12.6914,13.0319,22159.890336539,0
+SBCF.US,D,20090811,000000,13.0319,13.5642,12.4021,13.5642,31341.940746564,0
+SBCF.US,D,20090812,000000,13.8064,14.3397,12.6443,12.6914,66978.662348997,0
+SBCF.US,D,20090813,000000,13.1284,13.274,12.6914,13.0319,30322.616279353,0
+SBCF.US,D,20090814,000000,13.1775,13.1775,10.9006,12.354,583725.35344324,0
+SBCF.US,D,20090817,000000,12.1119,12.3047,11.6268,12.1119,134975.63288956,0
+SBCF.US,D,20090818,000000,12.1119,13.5642,12.0628,12.596,568959.88466545,0
+SBCF.US,D,20090819,000000,12.1119,13.5642,11.8206,12.838,271185.02440645,0
+SBCF.US,D,20090820,000000,13.0801,13.759,12.838,13.759,111138.88774656,0
+SBCF.US,D,20090821,000000,13.8545,14.0484,13.3211,13.759,44747.632717639,0
+SBCF.US,D,20090824,000000,14.0484,14.437,13.3211,13.3704,124761.046429,0
+SBCF.US,D,20090825,000000,13.7099,13.952,13.0801,13.3211,50116.616925294,0
+SBCF.US,D,20090826,000000,13.4678,14.2914,13.3211,13.6616,54417.495435004,0
+SBCF.US,D,20090827,000000,14.194,14.194,13.1775,13.5642,50817.847117095,0
+SBCF.US,D,20090828,000000,13.5642,13.8064,13.0801,13.5642,62255.013172926,0
+SBCF.US,D,20090831,000000,13.5642,14.194,13.3704,13.7099,44183.599737277,0
+SBCF.US,D,20090901,000000,13.8064,13.8064,12.5468,12.838,91195.494581482,0
+SBCF.US,D,20090902,000000,12.596,13.0319,12.4986,12.6443,32348.053630452,0
+SBCF.US,D,20090903,000000,13.0319,13.2248,12.4986,12.838,45890.942812966,0
+SBCF.US,D,20090904,000000,12.8863,13.3211,12.6914,12.9826,42184.585552825,0
+SBCF.US,D,20090908,000000,13.3211,13.4196,12.838,13.1775,33642.788796182,0
+SBCF.US,D,20090909,000000,13.0319,13.3211,13.0319,13.1775,71885.24114032,0
+SBCF.US,D,20090910,000000,12.9826,13.7099,12.9826,13.4678,67189.031406537,0
+SBCF.US,D,20090911,000000,13.4678,13.4678,13.0801,13.0801,22195.459983948,0
+SBCF.US,D,20090914,000000,13.0801,13.0801,12.6443,12.8863,131464.40055236,0
+SBCF.US,D,20090915,000000,12.7889,12.8863,12.1119,12.838,96334.800494433,0
+SBCF.US,D,20090916,000000,12.9355,13.0319,12.2555,12.9355,94967.909758242,0
+SBCF.US,D,20090917,000000,12.9826,12.9826,12.4494,12.4986,50374.750937928,0
+SBCF.US,D,20090918,000000,12.6914,12.8863,12.2074,12.596,35076.753724632,0
+SBCF.US,D,20090921,000000,12.6443,12.6443,12.2074,12.3047,36870.480229746,0
+SBCF.US,D,20090922,000000,12.4986,12.838,12.2555,12.4494,221562.31744233,0
+SBCF.US,D,20090923,000000,12.4986,13.516,12.4021,13.4196,92604.052618926,0
+SBCF.US,D,20090924,000000,13.3211,13.4678,12.16,12.596,65724.578208878,0
+SBCF.US,D,20090925,000000,12.4494,12.9826,12.4494,12.838,24240.206572213,0
+SBCF.US,D,20090928,000000,12.6914,12.8863,12.5468,12.7406,9888.3619800282,0
+SBCF.US,D,20090929,000000,12.596,12.7406,12.1119,12.596,49359.491573277,0
+SBCF.US,D,20090930,000000,12.596,12.838,12.2074,12.2074,4533.6056313367,0
+SBCF.US,D,20091001,000000,12.16,12.2555,11.676,12.2555,30356.153375482,0
+SBCF.US,D,20091002,000000,11.8688,12.2074,11.6268,11.676,24193.457892759,0
+SBCF.US,D,20091005,000000,11.7714,12.4021,11.676,12.4021,8845.66317309,0
+SBCF.US,D,20091006,000000,12.7889,12.7889,12.16,12.5468,9105.8297370044,0
+SBCF.US,D,20091007,000000,12.4021,12.7406,11.918,12.6914,26248.367237428,0
+SBCF.US,D,20091008,000000,12.596,12.838,12.2074,12.2074,10865.002870348,0
+SBCF.US,D,20091009,000000,12.4021,12.4021,11.7714,12.2074,12611.980696007,0
+SBCF.US,D,20091012,000000,12.4021,12.4021,11.239,11.5785,40226.222393985,0
+SBCF.US,D,20091013,000000,11.3848,11.676,11.1427,11.1427,76234.900880764,0
+SBCF.US,D,20091014,000000,11.4329,11.4329,10.6585,10.8032,79845.728230717,0
+SBCF.US,D,20091015,000000,10.9478,11.1427,10.8514,11.0934,65897.345067728,0
+SBCF.US,D,20091016,000000,11.0442,11.1908,10.9006,11.1427,12734.950048483,0
+SBCF.US,D,20091019,000000,10.9478,11.2873,10.9006,11.0442,41006.722085728,0
+SBCF.US,D,20091020,000000,10.9006,11.0934,10.9006,10.997,21873.300605976,0
+SBCF.US,D,20091021,000000,10.9006,11.1427,10.3191,10.3673,41937.630572235,0
+SBCF.US,D,20091022,000000,10.6585,10.7549,10.077,10.3191,67320.130964134,0
+SBCF.US,D,20091023,000000,10.4154,10.6093,9.05906,9.39902,163514.68542021,0
+SBCF.US,D,20091026,000000,9.35081,9.54367,7.65413,8.28397,140675.92295595,0
+SBCF.US,D,20091027,000000,8.23546,8.86541,7.9934,8.18705,75544.849721007,0
+SBCF.US,D,20091028,000000,8.3809,8.3809,7.36365,7.5573,89610.104582631,0
+SBCF.US,D,20091029,000000,8.13865,8.96213,8.04181,8.57464,70910.632801281,0
+SBCF.US,D,20091030,000000,7.89639,7.89639,6.29771,7.21822,583006.84656555,0
+SBCF.US,D,20091102,000000,7.70263,7.70263,6.87914,7.16981,105682.50383382,0
+SBCF.US,D,20091103,000000,7.84797,7.84797,6.58847,7.07278,59058.826284212,0
+SBCF.US,D,20091104,000000,6.92756,7.46038,6.78221,7.12129,28416.083178168,0
+SBCF.US,D,20091105,000000,6.97596,7.31514,6.6853,7.26663,55159.376652416,0
+SBCF.US,D,20091106,000000,6.97596,6.97596,6.63678,6.7337,35657.047115238,0
+SBCF.US,D,20091109,000000,6.78221,7.26663,6.49164,6.63678,81786.814703673,0
+SBCF.US,D,20091110,000000,6.49164,7.41197,5.95863,6.10395,98799.268922138,0
+SBCF.US,D,20091111,000000,6.05555,6.29771,5.37738,5.71637,82362.026716077,0
+SBCF.US,D,20091112,000000,5.76477,6.05555,5.57113,5.81339,73835.474094038,0
+SBCF.US,D,20091113,000000,5.95863,7.84797,5.95863,7.12129,112989.52568752,0
+SBCF.US,D,20091116,000000,7.12129,7.26663,6.78221,7.26663,46221.23239606,0
+SBCF.US,D,20091117,000000,7.12129,7.84797,6.87914,7.5573,29345.975389033,0
+SBCF.US,D,20091118,000000,7.41197,7.84797,7.31514,7.5573,18195.399063765,0
+SBCF.US,D,20091119,000000,7.65413,7.9934,6.87914,7.9934,53607.523749693,0
+SBCF.US,D,20091120,000000,7.9934,8.33238,7.46038,8.28397,35353.180698791,0
+SBCF.US,D,20091123,000000,8.42931,8.42931,7.02428,7.07278,102668.23028473,0
+SBCF.US,D,20091124,000000,7.26663,7.26663,6.39452,6.49164,80535.779390474,0
+SBCF.US,D,20091125,000000,6.49164,7.50889,6.29771,6.6853,173491.46338093,0
+SBCF.US,D,20091127,000000,6.24938,7.16981,6.24938,6.39452,73219.611056022,0
+SBCF.US,D,20091130,000000,6.39452,8.23546,6.29771,8.13865,134000.00827488,0
+SBCF.US,D,20091201,000000,8.18705,8.3809,7.94489,8.09023,119495.72233666,0
+SBCF.US,D,20091202,000000,7.89639,7.94489,7.36365,7.50889,20083.639203424,0
+SBCF.US,D,20091203,000000,7.46038,7.94489,6.97596,7.5573,24232.076367091,0
+SBCF.US,D,20091204,000000,7.65413,8.23546,7.65413,8.04181,35501.556942274,0
+SBCF.US,D,20091207,000000,8.18705,8.86541,7.94489,8.71998,83423.01848454,0
+SBCF.US,D,20091208,000000,8.47772,9.10748,7.89639,7.9934,57200.05813812,0
+SBCF.US,D,20091209,000000,8.13865,8.96213,7.60571,8.91372,87093.80609727,0
+SBCF.US,D,20091210,000000,8.86541,9.20449,7.79946,8.33238,50421.499617381,0
+SBCF.US,D,20091211,000000,8.28397,8.3809,7.75114,8.3809,17002.291462063,0
+SBCF.US,D,20091214,000000,8.28397,8.57464,7.9934,8.42931,26026.819147844,0
+SBCF.US,D,20091215,000000,8.23546,8.23546,7.75114,8.13865,33711.895539722,0
+SBCF.US,D,20091216,000000,8.23546,8.23546,7.26663,7.26663,43352.28626352,0
+SBCF.US,D,20091217,000000,7.41197,7.5573,6.6853,6.78221,180685.67863855,0
+SBCF.US,D,20091218,000000,6.87914,7.79946,6.83062,7.65413,118048.54582489,0
+SBCF.US,D,20091221,000000,7.65413,8.18705,7.31514,7.84797,51099.355469456,0
+SBCF.US,D,20091222,000000,7.75114,8.47772,7.65413,8.47772,50901.181719598,0
+SBCF.US,D,20091223,000000,8.52623,8.57464,7.79946,7.89639,71843.573839068,0
+SBCF.US,D,20091224,000000,7.9934,8.23546,7.94489,7.94489,20844.829658002,0
+SBCF.US,D,20091228,000000,7.9934,8.57464,7.9934,8.33238,39265.841913911,0
+SBCF.US,D,20091229,000000,8.42931,8.42931,7.75114,8.04181,18750.285563363,0
+SBCF.US,D,20091230,000000,7.89639,7.9934,7.50889,7.65413,42549.42850769,0
+SBCF.US,D,20091231,000000,7.60571,7.9934,7.41197,7.89639,83664.892086929,0
+SBCF.US,D,20100104,000000,8.13865,8.71998,7.79946,8.57464,81751.245056262,0
+SBCF.US,D,20100105,000000,8.76839,8.91372,8.3809,8.71998,61469.43210298,0
+SBCF.US,D,20100106,000000,8.86541,8.91372,8.57464,8.8169,38108.30395962,0
+SBCF.US,D,20100107,000000,8.8169,10.1724,8.71998,9.49447,126473.47088289,0
+SBCF.US,D,20100108,000000,9.39902,9.97857,9.20449,9.88315,63801.784697448,0
+SBCF.US,D,20100111,000000,9.73653,9.93041,9.49447,9.68734,150041.91925688,0
+SBCF.US,D,20100112,000000,9.68734,9.78573,9.35081,9.73653,16793.954955804,0
+SBCF.US,D,20100113,000000,9.73653,9.73653,9.44625,9.49447,24207.685751724,0
+SBCF.US,D,20100114,000000,9.2529,9.73653,9.2529,9.73653,39455.885458645,0
+SBCF.US,D,20100115,000000,9.83493,9.88315,9.39902,9.64108,51680.665135701,0
+SBCF.US,D,20100119,000000,9.68734,9.88315,9.30132,9.59287,17031.763455631,0
+SBCF.US,D,20100120,000000,9.39902,9.64108,9.30132,9.54367,32531.999521345,0
+SBCF.US,D,20100121,000000,9.64108,9.68734,9.01055,9.44625,55232.548498518,0
+SBCF.US,D,20100122,000000,9.15598,9.15598,8.42931,8.52623,154761.50333038,0
+SBCF.US,D,20100125,000000,8.71998,9.20449,8.62315,8.8169,54288.428428687,0
+SBCF.US,D,20100126,000000,8.8169,8.96213,8.47772,8.47772,30511.643548447,0
+SBCF.US,D,20100127,000000,8.67156,8.96213,8.47772,8.57464,39766.865804573,0
+SBCF.US,D,20100128,000000,8.71998,8.96213,8.3809,8.52623,56766.108439716,0
+SBCF.US,D,20100129,000000,8.23546,8.23546,7.26663,7.46038,223439.37854995,0
+SBCF.US,D,20100201,000000,7.50889,7.70263,7.31514,7.36365,104535.12863594,0
+SBCF.US,D,20100202,000000,7.50889,7.50889,7.16981,7.31514,52882.919218165,0
+SBCF.US,D,20100203,000000,7.36365,7.75114,7.26663,7.26663,58165.519996396,0
+SBCF.US,D,20100204,000000,7.21822,7.31514,6.83062,6.83062,58996.833470153,0
+SBCF.US,D,20100205,000000,6.83062,6.92756,6.58847,6.78221,70731.76828859,0
+SBCF.US,D,20100208,000000,6.92756,7.31514,6.63678,6.63678,77195.281360838,0
+SBCF.US,D,20100209,000000,6.7337,7.07278,6.6853,6.6853,39257.711708788,0
+SBCF.US,D,20100210,000000,6.78221,6.83062,6.7337,6.7337,57960.232317057,0
+SBCF.US,D,20100211,000000,6.78221,6.92756,6.6853,6.6853,48584.073259736,0
+SBCF.US,D,20100212,000000,6.78221,6.97596,6.6853,6.78221,47048.480767257,0
+SBCF.US,D,20100216,000000,6.97596,7.02428,6.6853,6.78221,155336.71534279,0
+SBCF.US,D,20100217,000000,6.6853,6.78221,6.54005,6.63678,111371.61486817,0
+SBCF.US,D,20100218,000000,6.7337,7.65413,6.63678,7.02428,161772.78897275,0
+SBCF.US,D,20100219,000000,6.87914,7.16981,6.87914,7.02428,63052.789550554,0
+SBCF.US,D,20100222,000000,7.21822,7.26663,6.92756,7.12129,48460.08763162,0
+SBCF.US,D,20100223,000000,7.16981,7.31514,7.16981,7.26663,52741.656904165,0
+SBCF.US,D,20100224,000000,7.26663,7.84797,7.21822,7.46038,51273.138603944,0
+SBCF.US,D,20100225,000000,7.46038,7.70263,7.31514,7.60571,60971.457039238,0
+SBCF.US,D,20100226,000000,7.79946,7.79946,7.36365,7.50889,35755.625852346,0
+SBCF.US,D,20100301,000000,7.65413,7.65413,7.02428,7.46038,48895.053605664,0
+SBCF.US,D,20100302,000000,7.60571,7.84797,7.36365,7.79946,44400.066448659,0
+SBCF.US,D,20100303,000000,7.84797,7.9934,7.5573,7.94489,36175.347691787,0
+SBCF.US,D,20100304,000000,8.18705,8.47772,7.84797,8.23546,72400.492889948,0
+SBCF.US,D,20100305,000000,8.23546,9.10748,8.18705,8.71998,67865.87098297,0
+SBCF.US,D,20100308,000000,8.8169,9.15598,8.47772,8.62315,77364.999392767,0
+SBCF.US,D,20100309,000000,8.52623,8.67156,8.18705,8.47772,71905.566653126,0
+SBCF.US,D,20100310,000000,8.47772,8.47772,8.13865,8.18705,32847.044969835,0
+SBCF.US,D,20100311,000000,8.18705,8.23546,7.5573,8.23546,46597.254382967,0
+SBCF.US,D,20100312,000000,8.33238,8.42931,8.13865,8.23546,45378.739890259,0
+SBCF.US,D,20100315,000000,8.23546,8.28397,8.09023,8.18705,25617.260064807,0
+SBCF.US,D,20100316,000000,8.13865,9.05906,8.13865,8.67156,87956.624115877,0
+SBCF.US,D,20100317,000000,8.57464,8.71998,8.52623,8.67156,36057.459717513,0
+SBCF.US,D,20100318,000000,8.67156,9.68734,8.62315,9.20449,227603.05984822,0
+SBCF.US,D,20100319,000000,9.05906,9.39902,8.47772,8.47772,146674.99806059,0
+SBCF.US,D,20100322,000000,8.52623,8.91372,8.52623,8.71998,60160.469078287,0
+SBCF.US,D,20100323,000000,8.71998,8.96213,8.67156,8.71998,60020.223039926,0
+SBCF.US,D,20100324,000000,8.33238,8.8169,7.31514,8.67156,103023.92675882,0
+SBCF.US,D,20100325,000000,8.67156,9.10748,8.47772,8.57464,70391.315949093,0
+SBCF.US,D,20100326,000000,8.57464,8.86541,8.28397,8.86541,64632.081895565,0
+SBCF.US,D,20100329,000000,8.67156,8.71998,8.3809,8.67156,47533.244247675,0
+SBCF.US,D,20100330,000000,8.47772,8.52623,8.28397,8.33238,48603.3824969,0
+SBCF.US,D,20100331,000000,8.28397,8.67156,8.13865,8.18705,43054.517500914,0
+SBCF.US,D,20100401,000000,8.47772,8.52623,8.13865,8.42931,33487.298623218,0
+SBCF.US,D,20100405,000000,8.52623,8.67156,8.33238,8.67156,34773.903583826,0
+SBCF.US,D,20100406,000000,8.67156,8.86541,8.28397,8.67156,34074.705943305,0
+SBCF.US,D,20100407,000000,8.76839,9.35081,8.57464,9.10748,79439.217974601,0
+SBCF.US,D,20100408,000000,9.01055,9.39902,8.71998,9.2529,49645.065028199,0
+SBCF.US,D,20100409,000000,9.30132,9.30132,8.86541,8.91372,35871.48127534,0
+SBCF.US,D,20100412,000000,9.49447,11.3354,9.49447,10.6585,600821.14226419,0
+SBCF.US,D,20100413,000000,11.1427,12.2555,10.4154,11.6268,439202.82718877,0
+SBCF.US,D,20100414,000000,12.0628,12.4494,11.3354,12.1119,289150.7451755,0
+SBCF.US,D,20100415,000000,12.1119,12.1119,10.6093,11.1908,219081.58860439,0
+SBCF.US,D,20100416,000000,11.6268,11.676,10.6585,11.1427,195860.70649938,0
+SBCF.US,D,20100419,000000,10.7058,10.997,8.8169,9.59287,357754.43227332,0
+SBCF.US,D,20100420,000000,9.68734,9.97857,9.44625,9.68734,111681.57893846,0
+SBCF.US,D,20100421,000000,9.68734,10.4154,9.01055,9.44625,330947.11343374,0
+SBCF.US,D,20100422,000000,10.6585,10.8032,9.39902,9.49447,983576.97156432,0
+SBCF.US,D,20100423,000000,10.077,10.9006,9.64108,10.2698,1334524.3895989,0
+SBCF.US,D,20100426,000000,10.997,10.997,9.35081,9.83493,740998.07388078,0
+SBCF.US,D,20100427,000000,9.93041,10.4154,9.49447,9.78573,202017.30432826,0
+SBCF.US,D,20100428,000000,9.78573,10.6093,9.78573,9.83493,209604.81825867,0
+SBCF.US,D,20100429,000000,9.88315,10.4637,9.59287,10.3673,190221.39297141,0
+SBCF.US,D,20100430,000000,10.5611,10.9006,10.1724,10.5611,222135.49690345,0
+SBCF.US,D,20100503,000000,10.7549,10.8032,10.1262,10.8032,145553.02975372,0
+SBCF.US,D,20100504,000000,10.9006,10.9006,10.1724,10.7058,121070.94957911,0
+SBCF.US,D,20100505,000000,11.1427,11.6268,10.7549,11.0934,553018.58497185,0
+SBCF.US,D,20100506,000000,11.3354,11.3354,9.44625,10.2698,296919.15616987,0
+SBCF.US,D,20100507,000000,10.6585,11.0442,9.68734,10.7058,208868.01841946,0
+SBCF.US,D,20100510,000000,11.1427,11.1427,10.6093,10.7058,157692.44227698,0
+SBCF.US,D,20100511,000000,10.8514,10.9478,10.5611,10.7058,114951.95394891,0
+SBCF.US,D,20100512,000000,10.9478,11.5294,10.8514,11.3848,354462.71547442,0
+SBCF.US,D,20100513,000000,11.6268,11.6268,11.0442,11.239,141878.17703841,0
+SBCF.US,D,20100514,000000,11.239,11.239,10.5119,10.6093,136906.55660612,0
+SBCF.US,D,20100517,000000,10.8032,10.8032,9.97857,10.2698,123378.91155821,0
+SBCF.US,D,20100518,000000,10.2698,10.4637,9.49447,9.68734,152246.22112066,0
+SBCF.US,D,20100519,000000,9.44625,9.68734,8.86541,9.01055,209606.85080995,0
+SBCF.US,D,20100520,000000,8.47772,8.8169,8.09023,8.71998,222447.49352501,0
+SBCF.US,D,20100521,000000,8.47772,9.35081,8.47772,9.35081,100147.8666968,0
+SBCF.US,D,20100524,000000,9.20449,9.35081,8.47772,8.76839,118959.12879858,0
+SBCF.US,D,20100525,000000,8.47772,8.76839,8.23546,8.52623,132020.3033276,0
+SBCF.US,D,20100526,000000,8.47772,8.71998,8.13865,8.18705,111950.89198314,0
+SBCF.US,D,20100527,000000,8.18705,9.10748,7.9934,8.86541,205425.8928258,0
+SBCF.US,D,20100528,000000,8.76839,9.20449,8.57464,9.15598,159357.10177578,0
+SBCF.US,D,20100601,000000,8.8169,9.01055,8.71998,8.86541,83509.401913965,0
+SBCF.US,D,20100602,000000,8.76839,9.35081,8.67156,9.35081,69125.036501291,0
+SBCF.US,D,20100603,000000,9.15598,9.20449,8.71998,8.96213,46557.619632996,0
+SBCF.US,D,20100604,000000,8.62315,9.01055,8.28397,8.52623,85654.759790619,0
+SBCF.US,D,20100607,000000,8.42931,8.52623,7.41197,7.60571,129909.49882272,0
+SBCF.US,D,20100608,000000,7.60571,7.79946,7.02428,7.16981,304623.54179893,0
+SBCF.US,D,20100609,000000,8.04181,8.04181,6.78221,6.78221,109799.43645264,0
+SBCF.US,D,20100610,000000,7.16981,7.36365,6.92756,7.02428,65117.861651624,0
+SBCF.US,D,20100611,000000,7.21822,7.46038,7.07278,7.21822,28593.931415218,0
+SBCF.US,D,20100614,000000,7.21822,7.26663,6.78221,7.07278,66297.757670002,0
+SBCF.US,D,20100615,000000,6.92756,7.12129,6.87914,6.92756,84864.097342473,0
+SBCF.US,D,20100616,000000,7.02428,7.31514,6.63678,6.63678,86822.460501312,0
+SBCF.US,D,20100617,000000,6.83062,6.87914,6.34611,6.78221,124543.56344199,0
+SBCF.US,D,20100618,000000,6.63678,7.26663,6.63678,7.26663,93710.776791203,0
+SBCF.US,D,20100621,000000,7.26663,7.60571,6.92756,7.60571,69533.579308687,0
+SBCF.US,D,20100622,000000,7.41197,7.46038,6.97596,6.97596,41150.016951009,0
+SBCF.US,D,20100623,000000,6.97596,7.16981,6.97596,7.02428,53135.971852597,0
+SBCF.US,D,20100624,000000,6.97596,7.02428,6.49164,6.49164,112354.35341233,0
+SBCF.US,D,20100625,000000,6.6853,6.87914,6.54005,6.63678,107091.06187126,0
+SBCF.US,D,20100628,000000,6.6853,6.78221,6.29771,6.54005,94596.969149535,0
+SBCF.US,D,20100629,000000,6.49164,6.54005,5.86189,6.20088,148631.32866815,0
+SBCF.US,D,20100630,000000,6.29771,6.49164,6.05555,6.44304,84299.04808647,0
+SBCF.US,D,20100701,000000,6.58847,6.58847,6.05555,6.10395,66402.434060952,0
+SBCF.US,D,20100702,000000,6.20088,6.39452,6.10395,6.10395,39154.051593478,0
+SBCF.US,D,20100706,000000,6.10395,6.54005,6.10395,6.49164,55029.293370459,0
+SBCF.US,D,20100707,000000,6.54005,6.63678,6.20088,6.49164,21642.60603563,0
+SBCF.US,D,20100708,000000,6.39452,6.78221,6.29771,6.6853,24987.169167827,0
+SBCF.US,D,20100709,000000,6.78221,6.78221,6.44304,6.7337,9833.4830954525,0
+SBCF.US,D,20100712,000000,6.87914,7.02428,6.7337,6.97596,18590.730287837,0
+SBCF.US,D,20100713,000000,7.02428,7.21822,6.97596,7.16981,35328.790083424,0
+SBCF.US,D,20100714,000000,7.07278,7.21822,6.78221,6.78221,11704.446549228,0
+SBCF.US,D,20100715,000000,6.78221,7.02428,6.7337,6.7337,8899.5257820254,0
+SBCF.US,D,20100716,000000,6.6853,6.7337,6.49164,6.54005,17740.107576914,0
+SBCF.US,D,20100719,000000,6.78221,6.78221,6.29771,6.29771,15440.275802936,0
+SBCF.US,D,20100720,000000,6.44304,6.78221,6.34611,6.34611,16278.703206176,0
+SBCF.US,D,20100721,000000,6.49164,6.54005,6.34611,6.39452,13530.69387483,0
+SBCF.US,D,20100722,000000,6.54005,6.63678,6.24938,6.49164,129356.64487439,0
+SBCF.US,D,20100723,000000,6.20088,6.39452,6.10395,6.10395,122309.78958462,0
+SBCF.US,D,20100726,000000,6.15236,6.15236,5.32887,5.66795,155906.845977,0
+SBCF.US,D,20100727,000000,5.81339,5.95863,5.61953,5.81339,88218.823231072,0
+SBCF.US,D,20100728,000000,5.9102,6.00713,5.71637,5.9102,33525.917097549,0
+SBCF.US,D,20100729,000000,6.10395,6.15236,5.86189,5.86189,134999.00722929,0
+SBCF.US,D,20100730,000000,5.95863,6.6853,5.81339,6.58847,77661.751879733,0
+SBCF.US,D,20100802,000000,6.6853,6.6853,6.10395,6.49164,60553.767751079,0
+SBCF.US,D,20100803,000000,6.49164,6.49164,6.10395,6.10395,28832.756190687,0
+SBCF.US,D,20100804,000000,6.10395,6.29771,5.9102,5.9102,33651.935276945,0
+SBCF.US,D,20100805,000000,5.9102,6.58847,5.9102,6.54005,37810.535197015,0
+SBCF.US,D,20100806,000000,6.54005,6.58847,6.10395,6.20088,20208.64110718,0
+SBCF.US,D,20100809,000000,6.39452,6.39452,6.20088,6.20088,8349.7206606282,0
+SBCF.US,D,20100810,000000,6.05555,6.39452,6.05555,6.15236,17743.156403834,0
+SBCF.US,D,20100811,000000,6.15236,6.24938,5.9102,5.9102,14134.361605163,0
+SBCF.US,D,20100812,000000,5.81339,6.29771,5.81339,6.29771,39795.321522502,0
+SBCF.US,D,20100813,000000,6.29771,6.29771,5.9102,6.00713,11570.29816471,0
+SBCF.US,D,20100816,000000,5.95863,6.29771,5.81339,5.81339,20791.983324706,0
+SBCF.US,D,20100817,000000,5.81339,6.10395,5.81339,6.00713,7521.4560137913,0
+SBCF.US,D,20100818,000000,6.00713,6.15236,5.95863,6.10395,7910.6895840226,0
+SBCF.US,D,20100819,000000,6.10395,6.20088,6.05555,6.20088,22516.603086279,0
+SBCF.US,D,20100820,000000,6.20088,6.20088,5.9102,5.9102,26096.942167024,0
+SBCF.US,D,20100823,000000,5.81339,6.15236,5.81339,5.95863,20394.619549354,0
+SBCF.US,D,20100824,000000,5.81339,6.39452,5.81339,5.86189,43134.803276498,0
+SBCF.US,D,20100825,000000,6.00713,6.05555,5.61953,5.66795,105084.93375733,0
+SBCF.US,D,20100826,000000,5.61953,5.76477,5.42579,5.42579,17783.807429446,0
+SBCF.US,D,20100827,000000,5.57113,5.9102,5.57113,5.57113,40155.083099164,0
+SBCF.US,D,20100830,000000,5.66795,5.9102,5.66795,5.71637,23514.585765046,0
+SBCF.US,D,20100831,000000,5.61953,5.9102,5.61953,5.86189,8203.3769684262,0
+SBCF.US,D,20100901,000000,5.9102,6.00713,5.76477,5.76477,30256.558362734,0
+SBCF.US,D,20100902,000000,5.81339,5.95863,5.61953,5.81339,111251.69434262,0
+SBCF.US,D,20100903,000000,5.95863,6.00713,5.61953,5.66795,172535.14800343,0
+SBCF.US,D,20100907,000000,5.76477,5.9102,5.57113,5.81339,271276.48921406,0
+SBCF.US,D,20100908,000000,5.81339,5.9102,5.61953,5.76477,413698.37372005,0
+SBCF.US,D,20100909,000000,5.81339,6.15236,5.76477,6.15236,67651.43682287,0
+SBCF.US,D,20100910,000000,6.05555,6.29771,6.05555,6.20088,59244.804726385,0
+SBCF.US,D,20100913,000000,6.29771,6.58847,6.10395,6.44304,79461.576038686,0
+SBCF.US,D,20100914,000000,6.49164,6.54005,6.24938,6.44304,25612.178686605,0
+SBCF.US,D,20100915,000000,6.34611,6.54005,6.29771,6.54005,24391.631642616,0
+SBCF.US,D,20100916,000000,6.49164,6.49164,6.29771,6.44304,14298.998258889,0
+SBCF.US,D,20100917,000000,6.39452,7.07278,5.86189,6.00713,151820.40162739,0
+SBCF.US,D,20100920,000000,6.05555,6.39452,6.05555,6.34611,28620.354581866,0
+SBCF.US,D,20100921,000000,6.29771,6.63678,6.15236,6.63678,18211.659474008,0
+SBCF.US,D,20100922,000000,6.63678,6.63678,6.24938,6.54005,28586.817485735,0
+SBCF.US,D,20100923,000000,6.54005,6.54005,6.20088,6.54005,18889.515326083,0
+SBCF.US,D,20100924,000000,6.54005,6.54005,6.10395,6.34611,53205.078596138,0
+SBCF.US,D,20100927,000000,6.34611,6.34611,5.81339,5.86189,90491.215562762,0
+SBCF.US,D,20100928,000000,5.81339,6.10395,5.81339,6.05555,144064.18594068,0
+SBCF.US,D,20100929,000000,6.00713,6.05555,5.81339,6.05555,49815.799335769,0
+SBCF.US,D,20100930,000000,6.05555,6.15236,5.9102,5.9102,38464.000433722,0
+SBCF.US,D,20101001,000000,6.10395,6.10395,5.95863,6.05555,13385.366458268,0
+SBCF.US,D,20101004,000000,5.9102,6.34611,5.9102,6.34611,19627.331440933,0
+SBCF.US,D,20101005,000000,6.34611,6.49164,6.00713,6.49164,34919.231000388,0
+SBCF.US,D,20101006,000000,6.44304,6.7337,6.39452,6.49164,79405.680878471,0
+SBCF.US,D,20101007,000000,6.54005,6.7337,6.44304,6.7337,47654.18104887,0
+SBCF.US,D,20101008,000000,6.6853,6.6853,6.44304,6.44304,152475.89941537,0
+SBCF.US,D,20101011,000000,6.54005,6.54005,6.24938,6.29771,39416.250708673,0
+SBCF.US,D,20101012,000000,6.20088,6.34611,6.10395,6.29771,34232.228667552,0
+SBCF.US,D,20101013,000000,6.29771,6.49164,6.15236,6.29771,23489.178874038,0
+SBCF.US,D,20101014,000000,6.20088,6.29771,6.20088,6.29771,34320.644648257,0
+SBCF.US,D,20101015,000000,6.29771,6.54005,6.15236,6.54005,40481.307579698,0
+SBCF.US,D,20101018,000000,6.58847,6.63678,6.34611,6.63678,11957.499183659,0
+SBCF.US,D,20101019,000000,6.49164,6.97596,6.34611,6.97596,30966.935035297,0
+SBCF.US,D,20101020,000000,6.92756,6.92756,6.63678,6.6853,19854.977184359,0
+SBCF.US,D,20101021,000000,6.6853,6.6853,6.20088,6.24938,30973.032689138,0
+SBCF.US,D,20101022,000000,6.54005,6.63678,6.34611,6.63678,36521.897685126,0
+SBCF.US,D,20101025,000000,6.6853,6.6853,6.15236,6.29771,30151.881971783,0
+SBCF.US,D,20101026,000000,6.29771,6.39452,6.20088,6.29771,17014.486769746,0
+SBCF.US,D,20101027,000000,6.24938,6.44304,6.20088,6.29771,29596.995472185,0
+SBCF.US,D,20101028,000000,6.29771,6.44304,6.20088,6.29771,20659.867491469,0
+SBCF.US,D,20101029,000000,6.24938,6.34611,6.05555,6.05555,157591.83098859,0
+SBCF.US,D,20101101,000000,6.05555,6.05555,5.76477,5.81339,130664.59162345,0
+SBCF.US,D,20101102,000000,5.81339,5.9102,5.42579,5.86189,220995.23563505,0
+SBCF.US,D,20101103,000000,5.86189,5.9102,5.66795,5.71637,69470.570218989,0
+SBCF.US,D,20101104,000000,5.71637,5.86189,5.66795,5.86189,171265.8197287,0
+SBCF.US,D,20101105,000000,6.00713,7.02428,5.81339,6.00713,361748.39553966,0
+SBCF.US,D,20101108,000000,6.00713,6.00713,5.86189,5.95863,101730.20786874,0
+SBCF.US,D,20101109,000000,5.95863,6.05555,5.76477,5.81339,110619.57089435,0
+SBCF.US,D,20101110,000000,5.9102,5.9102,5.71637,5.76477,173710.97891925,0
+SBCF.US,D,20101111,000000,5.76477,5.9102,5.57113,5.71637,172901.00723393,0
+SBCF.US,D,20101112,000000,5.61953,5.76477,5.57113,5.57113,98228.122012296,0
+SBCF.US,D,20101115,000000,5.57113,5.76477,5.57113,5.61953,82583.57480566,0
+SBCF.US,D,20101116,000000,5.61953,5.61953,5.32887,5.42579,111030.14625304,0
+SBCF.US,D,20101117,000000,5.47421,5.9102,5.47421,5.76477,225718.88481112,0
+SBCF.US,D,20101118,000000,5.81339,6.00713,5.81339,6.00713,56621.797298795,0
+SBCF.US,D,20101119,000000,5.95863,6.00713,5.86189,6.00713,39857.31433656,0
+SBCF.US,D,20101122,000000,6.05555,6.10395,5.9102,6.05555,32328.744393287,0
+SBCF.US,D,20101123,000000,6.00713,6.05555,5.81339,6.00713,18093.771499736,0
+SBCF.US,D,20101124,000000,6.05555,6.05555,5.71637,5.95863,26349.994801457,0
+SBCF.US,D,20101126,000000,5.81339,5.95863,5.81339,5.95863,3183.9915810307,0
+SBCF.US,D,20101129,000000,6.10395,6.15236,5.86189,6.00713,36337.951794233,0
+SBCF.US,D,20101130,000000,5.95863,6.10395,5.76477,5.81339,34037.103744615,0
+SBCF.US,D,20101201,000000,5.76477,6.39452,5.76477,6.15236,94408.958156082,0
+SBCF.US,D,20101202,000000,6.10395,6.24938,6.00713,6.05555,48472.282939303,0
+SBCF.US,D,20101203,000000,6.05555,6.05555,5.66795,5.95863,115603.38663435,0
+SBCF.US,D,20101206,000000,5.95863,6.24938,5.76477,6.10395,25463.802443123,0
+SBCF.US,D,20101207,000000,6.15236,6.15236,5.86189,6.10395,5963.5054572257,0
+SBCF.US,D,20101208,000000,6.10395,6.10395,5.81339,6.10395,36197.705755874,0
+SBCF.US,D,20101209,000000,6.00713,6.15236,6.00713,6.10395,28564.45942165,0
+SBCF.US,D,20101210,000000,6.05555,6.39452,6.05555,6.20088,42039.258136264,0
+SBCF.US,D,20101213,000000,6.15236,6.39452,6.15236,6.34611,43932.579654125,0
+SBCF.US,D,20101214,000000,6.29771,6.39452,6.24938,6.34611,73376.117504627,0
+SBCF.US,D,20101215,000000,6.39452,6.44304,6.05555,6.05555,57154.325734306,0
+SBCF.US,D,20101216,000000,5.95863,6.29771,5.86189,6.05555,61400.325359442,0
+SBCF.US,D,20101217,000000,6.05555,6.24938,6.05555,6.15236,23371.290899765,0
+SBCF.US,D,20101220,000000,6.29771,6.29771,5.9102,5.9102,32706.798931475,0
+SBCF.US,D,20101221,000000,5.86189,6.20088,5.86189,6.10395,42395.970886006,0
+SBCF.US,D,20101222,000000,5.95863,6.39452,5.81339,6.29771,45300.486665957,0
+SBCF.US,D,20101223,000000,6.29771,6.39452,6.10395,6.20088,59860.667764401,0
+SBCF.US,D,20101227,000000,6.24938,6.34611,6.10395,6.29771,62583.27020474,0
+SBCF.US,D,20101228,000000,6.29771,6.34611,6.05555,6.10395,33421.240706599,0
+SBCF.US,D,20101229,000000,6.20088,6.58847,6.10395,6.54005,65764.212958849,0
+SBCF.US,D,20101230,000000,6.49164,7.46038,6.49164,6.92756,93324.592047893,0
+SBCF.US,D,20101231,000000,7.16981,7.36365,6.87914,7.07278,58759.024970326,0
+SBCF.US,D,20110103,000000,7.16981,7.46038,6.97596,7.31514,157886.55092428,0
+SBCF.US,D,20110104,000000,7.36365,7.41197,6.83062,6.92756,56298.621645183,0
+SBCF.US,D,20110105,000000,6.92756,7.21822,6.7337,7.07278,50620.689642879,0
+SBCF.US,D,20110106,000000,7.16981,7.16981,6.29771,6.92756,80176.017813811,0
+SBCF.US,D,20110107,000000,6.87914,7.02428,6.54005,6.97596,39866.460817323,0
+SBCF.US,D,20110110,000000,6.97596,7.12129,6.97596,7.12129,32977.128251791,0
+SBCF.US,D,20110111,000000,7.07278,7.21822,7.02428,7.07278,33038.104790209,0
+SBCF.US,D,20110112,000000,7.12129,7.36365,7.07278,7.36365,66952.239182349,0
+SBCF.US,D,20110113,000000,7.36365,7.9934,7.36365,7.84797,139319.19497617,0
+SBCF.US,D,20110114,000000,7.84797,8.76839,7.79946,8.42931,132547.7503849,0
+SBCF.US,D,20110118,000000,8.52623,9.39902,8.47772,9.01055,295504.5004786,0
+SBCF.US,D,20110119,000000,8.57464,9.10748,8.23546,8.28397,140658.64627006,0
+SBCF.US,D,20110120,000000,8.18705,8.62315,7.70263,8.13865,130864.79792459,0
+SBCF.US,D,20110121,000000,8.28397,8.42931,7.9934,8.28397,30752.500875195,0
+SBCF.US,D,20110124,000000,8.42931,8.47772,7.9934,8.04181,31018.765092952,0
+SBCF.US,D,20110125,000000,8.04181,8.33238,7.79946,8.28397,34990.370295208,0
+SBCF.US,D,20110126,000000,8.3809,8.86541,8.09023,8.71998,48039.34951654,0
+SBCF.US,D,20110127,000000,8.71998,8.71998,7.60571,7.9934,132404.45551963,0
+SBCF.US,D,20110128,000000,8.04181,8.18705,7.70263,8.18705,61148.289000649,0
+SBCF.US,D,20110131,000000,8.09023,8.23546,7.89639,8.23546,37231.258082049,0
+SBCF.US,D,20110201,000000,8.47772,8.47772,8.09023,8.09023,49721.285701221,0
+SBCF.US,D,20110202,000000,8.09023,8.18705,7.9934,8.18705,46393.99925491,0
+SBCF.US,D,20110203,000000,8.18705,8.23546,7.84797,7.84797,89072.494768915,0
+SBCF.US,D,20110204,000000,7.89639,8.09023,7.84797,7.84797,35275.943750129,0
+SBCF.US,D,20110207,000000,7.89639,8.28397,7.89639,8.23546,65743.887446044,0
+SBCF.US,D,20110208,000000,8.23546,8.33238,7.9934,8.09023,26193.488352852,0
+SBCF.US,D,20110209,000000,8.09023,8.13865,7.9934,8.04181,37500.571126726,0
+SBCF.US,D,20110210,000000,7.9934,8.13865,7.94489,8.04181,29188.452664789,0
+SBCF.US,D,20110211,000000,7.9934,8.23546,7.9934,8.04181,36282.056634018,0
+SBCF.US,D,20110214,000000,8.18705,8.18705,7.94489,7.94489,24554.235745063,0
+SBCF.US,D,20110215,000000,7.9934,7.9934,7.84797,7.89639,11561.151683946,0
+SBCF.US,D,20110216,000000,7.89639,7.9934,7.84797,7.9934,10291.823409224,0
+SBCF.US,D,20110218,000000,7.94489,7.9934,7.89639,7.9934,21687.322163803,0
+SBCF.US,D,20110222,000000,7.89639,7.9934,7.75114,7.89639,39175.393381925,0
+SBCF.US,D,20110223,000000,7.70263,7.89639,7.60571,7.70263,53852.446179002,0
+SBCF.US,D,20110224,000000,7.70263,7.89639,7.5573,7.60571,21530.815715198,0
+SBCF.US,D,20110225,000000,7.75114,7.75114,7.5573,7.70263,16479.925782953,0
+SBCF.US,D,20110228,000000,7.94489,8.42931,7.84797,7.94489,61381.016122276,0
+SBCF.US,D,20110301,000000,8.13865,8.13865,7.89639,8.09023,13827.446361795,0
+SBCF.US,D,20110302,000000,8.04181,8.09023,7.84797,8.04181,14560.181098444,0
+SBCF.US,D,20110303,000000,8.04181,8.04181,7.89639,7.9934,20375.310312187,0
+SBCF.US,D,20110304,000000,7.94489,7.9934,7.79946,7.79946,44913.285647006,0
+SBCF.US,D,20110307,000000,7.84797,7.9934,7.75114,7.9934,10128.203031136,0
+SBCF.US,D,20110308,000000,7.94489,8.13865,7.89639,8.09023,17723.84716667,0
+SBCF.US,D,20110309,000000,8.09023,8.13865,7.9934,7.9934,6601.7265593282,0
+SBCF.US,D,20110310,000000,7.89639,7.9934,7.79946,7.94489,29368.33345312,0
+SBCF.US,D,20110311,000000,7.84797,8.04181,7.70263,8.04181,22849.941496296,0
+SBCF.US,D,20110314,000000,7.94489,7.9934,7.79946,7.9934,13456.505753089,0
+SBCF.US,D,20110315,000000,7.84797,7.94489,7.50889,7.65413,32567.569168755,0
+SBCF.US,D,20110316,000000,7.70263,7.75114,7.26663,7.31514,51101.388020736,0
+SBCF.US,D,20110317,000000,7.46038,7.75114,7.02428,7.02428,61287.518763368,0
+SBCF.US,D,20110318,000000,7.16981,7.75114,7.16981,7.75114,66190.032452131,0
+SBCF.US,D,20110321,000000,7.79946,7.79946,7.36365,7.46038,22374.324496639,0
+SBCF.US,D,20110322,000000,7.46038,7.65413,7.46038,7.60571,12468.685830726,0
+SBCF.US,D,20110323,000000,7.65413,7.75114,7.5573,7.70263,8228.7838594336,0
+SBCF.US,D,20110324,000000,7.65413,7.79946,7.65413,7.79946,25822.547744146,0
+SBCF.US,D,20110325,000000,7.79946,7.94489,7.75114,7.89639,12255.267946265,0
+SBCF.US,D,20110328,000000,7.84797,7.94489,7.65413,7.75114,20275.71529944,0
+SBCF.US,D,20110329,000000,7.84797,7.94489,7.65413,7.70263,8550.9432374057,0
+SBCF.US,D,20110330,000000,7.84797,7.84797,7.60571,7.75114,68015.263502093,0
+SBCF.US,D,20110331,000000,7.84797,7.84797,7.65413,7.65413,14999.21217505,0
+SBCF.US,D,20110401,000000,7.60571,7.9934,7.50889,7.9934,143210.51440284,0
+SBCF.US,D,20110404,000000,7.89639,8.09023,7.79946,8.09023,44743.567615077,0
+SBCF.US,D,20110405,000000,8.09023,8.47772,8.09023,8.42931,66738.821297888,0
+SBCF.US,D,20110406,000000,8.3809,8.71998,8.33238,8.71998,85841.754508432,0
+SBCF.US,D,20110407,000000,8.71998,9.05906,8.57464,8.8169,74601.745926817,0
+SBCF.US,D,20110408,000000,8.76839,8.91372,8.47772,8.86541,54892.09615902,0
+SBCF.US,D,20110411,000000,8.86541,8.96213,8.76839,8.86541,124376.89423696,0
+SBCF.US,D,20110412,000000,8.86541,8.86541,8.71998,8.76839,41446.769437975,0
+SBCF.US,D,20110413,000000,8.8169,8.86541,8.71998,8.71998,85105.970944861,0
+SBCF.US,D,20110414,000000,8.8169,8.86541,8.42931,8.67156,144861.96231831,0
+SBCF.US,D,20110415,000000,8.57464,8.71998,8.47772,8.52623,47077.952760825,0
+SBCF.US,D,20110418,000000,8.47772,8.67156,8.3809,8.67156,17066.316827401,0
+SBCF.US,D,20110419,000000,8.62315,8.8169,8.62315,8.67156,40335.980163137,0
+SBCF.US,D,20110420,000000,8.71998,8.96213,8.71998,8.71998,46833.030331515,0
+SBCF.US,D,20110421,000000,8.76839,8.76839,8.62315,8.67156,74019.419984931,0
+SBCF.US,D,20110425,000000,8.91372,8.96213,8.71998,8.8169,106781.09780097,0
+SBCF.US,D,20110426,000000,8.86541,8.91372,8.8169,8.86541,64176.790408716,0
+SBCF.US,D,20110427,000000,8.91372,9.30132,8.8169,8.91372,173371.54285538,0
+SBCF.US,D,20110428,000000,9.01055,9.01055,8.91372,9.01055,69494.960834356,0
+SBCF.US,D,20110429,000000,9.01055,9.05906,8.52623,8.67156,95004.495681293,0
+SBCF.US,D,20110502,000000,8.91372,8.96213,8.62315,8.8169,67085.371291228,0
+SBCF.US,D,20110503,000000,8.86541,8.86541,8.67156,8.76839,45330.974935165,0
+SBCF.US,D,20110504,000000,8.8169,8.86541,8.3809,8.47772,81991.086107371,0
+SBCF.US,D,20110505,000000,8.3809,8.3809,8.13865,8.23546,77565.205693904,0
+SBCF.US,D,20110506,000000,8.23546,8.57464,8.13865,8.18705,55298.606415136,0
+SBCF.US,D,20110509,000000,8.23546,8.42931,8.23546,8.3809,53199.997217936,0
+SBCF.US,D,20110510,000000,8.3809,8.62315,8.33238,8.57464,53894.113480255,0
+SBCF.US,D,20110511,000000,8.62315,8.86541,8.47772,8.67156,56742.734099989,0
+SBCF.US,D,20110512,000000,8.67156,8.96213,8.47772,8.91372,32131.58691907,0
+SBCF.US,D,20110513,000000,8.96213,9.01055,8.71998,8.91372,41101.235720275,0
+SBCF.US,D,20110516,000000,8.96213,9.15598,8.76839,9.05906,45576.913640116,0
+SBCF.US,D,20110517,000000,9.01055,9.01055,8.62315,8.76839,32144.798502394,0
+SBCF.US,D,20110518,000000,8.71998,8.86541,8.57464,8.8169,45211.054409611,0
+SBCF.US,D,20110519,000000,8.8169,8.86541,8.62315,8.76839,17640.512564166,0
+SBCF.US,D,20110520,000000,8.62315,8.86541,8.62315,8.71998,29268.738440371,0
+SBCF.US,D,20110523,000000,8.52623,8.8169,8.52623,8.57464,34276.944795724,0
+SBCF.US,D,20110524,000000,8.62315,8.86541,8.42931,8.8169,94141.677662686,0
+SBCF.US,D,20110525,000000,8.86541,8.86541,8.52623,8.76839,22667.011881043,0
+SBCF.US,D,20110526,000000,8.76839,8.86541,8.62315,8.8169,24549.154366861,0
+SBCF.US,D,20110527,000000,8.86541,8.96213,8.71998,8.86541,59393.180969867,0
+SBCF.US,D,20110531,000000,8.86541,9.20449,8.52623,8.71998,124761.046429,0
+SBCF.US,D,20110601,000000,8.62315,8.8169,8.3809,8.62315,73430.996389203,0
+SBCF.US,D,20110602,000000,8.67156,8.67156,8.28397,8.42931,47321.858914495,0
+SBCF.US,D,20110603,000000,8.42931,8.52623,8.18705,8.3809,69739.883263666,0
+SBCF.US,D,20110606,000000,8.3809,8.42931,7.65413,8.23546,49891.00373315,0
+SBCF.US,D,20110607,000000,8.28397,8.42931,8.09023,8.33238,49720.269425581,0
+SBCF.US,D,20110608,000000,8.33238,8.3809,8.13865,8.18705,53116.662615432,0
+SBCF.US,D,20110609,000000,8.23546,8.47772,7.89639,8.09023,48606.431323823,0
+SBCF.US,D,20110610,000000,8.09023,8.42931,7.9934,8.33238,72750.091710207,0
+SBCF.US,D,20110613,000000,8.23546,8.47772,7.9934,8.09023,53717.281518844,0
+SBCF.US,D,20110614,000000,8.09023,8.23546,7.89639,8.23546,66227.634650822,0
+SBCF.US,D,20110615,000000,8.13865,8.13865,7.89639,8.09023,44247.625102615,0
+SBCF.US,D,20110616,000000,8.04181,8.13865,7.89639,8.13865,36279.007807096,0
+SBCF.US,D,20110617,000000,8.13865,8.23546,7.84797,7.84797,52837.186814352,0
+SBCF.US,D,20110620,000000,7.79946,7.9934,7.79946,7.9934,50954.028052894,0
+SBCF.US,D,20110621,000000,7.89639,8.04181,7.79946,7.84797,187286.38892225,0
+SBCF.US,D,20110622,000000,7.84797,7.94489,7.75114,7.79946,103462.95783543,0
+SBCF.US,D,20110623,000000,7.70263,7.79946,7.5573,7.60571,138321.2122974,0
+SBCF.US,D,20110624,000000,7.65413,7.79946,7.07278,7.21822,2408710.4647004,0
+SBCF.US,D,20110627,000000,7.02428,7.26663,6.78221,7.26663,209459.49084211,0
+SBCF.US,D,20110628,000000,7.26663,7.36365,7.07278,7.21822,75871.07420154,0
+SBCF.US,D,20110629,000000,7.21822,7.50889,7.16981,7.46038,42062.63247599,0
+SBCF.US,D,20110630,000000,7.41197,7.50889,7.26663,7.26663,57256.969573977,0
+SBCF.US,D,20110701,000000,7.26663,8.13865,7.26663,8.09023,141013.32646853,0
+SBCF.US,D,20110705,000000,8.09023,8.09023,7.84797,7.94489,43438.669692944,0
+SBCF.US,D,20110706,000000,7.89639,8.09023,7.79946,8.09023,229971.99836574,0
+SBCF.US,D,20110707,000000,8.09023,8.33238,7.94489,8.23546,209813.15476493,0
+SBCF.US,D,20110708,000000,8.13865,8.33238,8.04181,8.13865,53748.786063694,0
+SBCF.US,D,20110711,000000,8.23546,8.28397,7.9934,8.09023,32260.653925388,0
+SBCF.US,D,20110712,000000,8.04181,8.23546,8.04181,8.04181,28886.618799622,0
+SBCF.US,D,20110713,000000,7.9934,8.33238,7.9934,8.23546,36007.662211139,0
+SBCF.US,D,20110714,000000,8.18705,8.33238,7.9934,8.04181,38496.521254211,0
+SBCF.US,D,20110715,000000,8.04181,8.23546,7.89639,7.9934,61425.732250448,0
+SBCF.US,D,20110718,000000,7.94489,8.18705,7.84797,7.9934,26464.83394881,0
+SBCF.US,D,20110719,000000,8.09023,8.3809,8.04181,8.33238,38871.526965477,0
+SBCF.US,D,20110720,000000,8.3809,8.42931,7.9934,8.42931,48915.37911847,0
+SBCF.US,D,20110721,000000,8.47772,8.52623,8.28397,8.42931,30723.028881628,0
+SBCF.US,D,20110722,000000,8.42931,8.57464,8.18705,8.42931,146409.75011848,0
+SBCF.US,D,20110725,000000,8.33238,8.47772,7.89639,7.94489,68343.520533907,0
+SBCF.US,D,20110726,000000,7.84797,7.94489,7.26663,7.50889,94369.323406112,0
+SBCF.US,D,20110727,000000,7.50889,7.65413,7.26663,7.36365,51020.085969512,0
+SBCF.US,D,20110728,000000,7.41197,7.70263,7.26663,7.65413,61365.771987672,0
+SBCF.US,D,20110729,000000,7.60571,7.94489,7.46038,7.65413,71285.638512549,0
+SBCF.US,D,20110801,000000,7.70263,7.9934,7.70263,7.79946,70980.755820462,0
+SBCF.US,D,20110802,000000,7.75114,8.04181,7.50889,7.50889,60583.239744648,0
+SBCF.US,D,20110803,000000,7.70263,7.70263,7.50889,7.60571,35849.123211254,0
+SBCF.US,D,20110804,000000,7.70263,7.70263,7.02428,7.12129,58065.924983648,0
+SBCF.US,D,20110805,000000,7.12129,7.5573,6.78221,7.07278,58703.129810109,0
+SBCF.US,D,20110808,000000,6.97596,7.12129,6.34611,6.34611,108749.62371623,0
+SBCF.US,D,20110809,000000,6.54005,6.63678,6.29771,6.63678,96608.178641672,0
+SBCF.US,D,20110810,000000,6.92756,7.21822,6.10395,6.29771,68460.392232541,0
+SBCF.US,D,20110811,000000,6.29771,6.49164,6.29771,6.39452,67703.266880524,0
+SBCF.US,D,20110812,000000,6.39452,6.44304,6.20088,6.24938,48374.720477835,0
+SBCF.US,D,20110815,000000,6.10395,6.44304,6.10395,6.24938,59754.975097811,0
+SBCF.US,D,20110816,000000,6.15236,6.34611,6.10395,6.15236,61203.167885225,0
+SBCF.US,D,20110817,000000,6.58847,7.07278,6.24938,7.02428,90311.334774431,0
+SBCF.US,D,20110818,000000,6.83062,7.12129,6.44304,6.58847,100523.88868371,0
+SBCF.US,D,20110819,000000,6.54005,6.87914,6.54005,6.54005,62623.921230351,0
+SBCF.US,D,20110822,000000,6.63678,6.7337,6.34611,6.58847,47303.565952969,0
+SBCF.US,D,20110823,000000,6.63678,6.87914,6.44304,6.87914,110645.994061,0
+SBCF.US,D,20110824,000000,6.78221,7.75114,6.58847,7.70263,73710.472190283,0
+SBCF.US,D,20110825,000000,7.75114,8.04181,7.07278,7.65413,84515.514797852,0
+SBCF.US,D,20110826,000000,7.60571,8.47772,7.26663,8.3809,70464.487795194,0
+SBCF.US,D,20110829,000000,8.42931,8.52623,7.75114,8.3809,126529.36604311,0
+SBCF.US,D,20110830,000000,8.47772,8.47772,8.13865,8.33238,23432.267438182,0
+SBCF.US,D,20110831,000000,8.04181,8.47772,8.04181,8.18705,71046.81373708,0
+SBCF.US,D,20110901,000000,8.13865,8.47772,7.60571,7.75114,67327.244893616,0
+SBCF.US,D,20110902,000000,7.60571,7.65413,6.97596,7.02428,43878.71704519,0
+SBCF.US,D,20110906,000000,6.83062,7.26663,6.78221,6.92756,39484.341176573,0
+SBCF.US,D,20110907,000000,7.26663,7.60571,7.02428,7.50889,38051.392523763,0
+SBCF.US,D,20110908,000000,7.46038,7.50889,6.92756,6.97596,33794.213866585,0
+SBCF.US,D,20110909,000000,6.92756,7.5573,6.78221,7.31514,79221.734987578,0
+SBCF.US,D,20110912,000000,7.21822,7.41197,6.87914,7.02428,65086.357106776,0
+SBCF.US,D,20110913,000000,7.12129,7.5573,6.92756,6.97596,37012.758819386,0
+SBCF.US,D,20110914,000000,7.02428,7.26663,6.92756,7.16981,53528.25424975,0
+SBCF.US,D,20110915,000000,7.16981,7.31514,7.12129,7.21822,16720.783109703,0
+SBCF.US,D,20110916,000000,7.36365,7.5573,7.12129,7.41197,69091.499405162,0
+SBCF.US,D,20110919,000000,7.12129,7.70263,7.12129,7.41197,22600.953964424,0
+SBCF.US,D,20110920,000000,7.46038,7.50889,7.21822,7.21822,18759.432044126,0
+SBCF.US,D,20110921,000000,7.21822,7.46038,6.92756,7.02428,39268.890740832,0
+SBCF.US,D,20110922,000000,6.83062,7.12129,6.83062,6.83062,51532.288892219,0
+SBCF.US,D,20110923,000000,7.50889,7.50889,6.87914,6.97596,17550.06403218,0
+SBCF.US,D,20110926,000000,7.02428,7.26663,6.87914,7.21822,20903.773645138,0
+SBCF.US,D,20110927,000000,7.41197,7.60571,7.21822,7.36365,46715.142357241,0
+SBCF.US,D,20110928,000000,7.31514,7.46038,6.97596,7.07278,36628.606627355,0
+SBCF.US,D,20110929,000000,7.26663,7.75114,7.26663,7.50889,26156.902429801,0
+SBCF.US,D,20110930,000000,7.36365,7.60571,6.97596,7.12129,83045.980221992,0
+SBCF.US,D,20111003,000000,7.07278,7.21822,6.83062,6.83062,46993.601882681,0
+SBCF.US,D,20111004,000000,6.83062,6.97596,5.61953,6.20088,234304.3814203,0
+SBCF.US,D,20111005,000000,6.29771,6.78221,5.95863,6.7337,52805.682269503,0
+SBCF.US,D,20111006,000000,6.6853,7.07278,6.49164,7.07278,26328.65301301,0
+SBCF.US,D,20111007,000000,6.97596,7.07278,6.63678,6.87914,44396.001346098,0
+SBCF.US,D,20111010,000000,6.97596,7.50889,6.7337,7.50889,71246.003762577,0
+SBCF.US,D,20111011,000000,7.31514,7.50889,6.83062,7.50889,39096.123881982,0
+SBCF.US,D,20111012,000000,7.50889,7.75114,7.26663,7.75114,76215.591643598,0
+SBCF.US,D,20111013,000000,7.65413,7.65413,7.26663,7.31514,28867.309562457,0
+SBCF.US,D,20111014,000000,7.36365,7.75114,6.92756,7.75114,46119.604832032,0
+SBCF.US,D,20111017,000000,7.5573,7.65413,6.92756,7.12129,94797.175450673,0
+SBCF.US,D,20111018,000000,7.16981,7.75114,7.16981,7.75114,33357.21534126,0
+SBCF.US,D,20111019,000000,7.75114,7.84797,7.31514,7.75114,56180.733670909,0
+SBCF.US,D,20111020,000000,7.75114,7.94489,7.50889,7.70263,28934.383754716,0
+SBCF.US,D,20111021,000000,7.9934,8.09023,7.41197,7.65413,96031.950353627,0
+SBCF.US,D,20111024,000000,7.70263,7.9934,7.60571,7.9934,43432.572039103,0
+SBCF.US,D,20111025,000000,7.89639,7.9934,7.36365,7.46038,37703.826254784,0
+SBCF.US,D,20111026,000000,7.5573,7.89639,6.92756,7.89639,62232.655108839,0
+SBCF.US,D,20111027,000000,8.13865,8.18705,7.79946,8.18705,97236.236987371,0
+SBCF.US,D,20111028,000000,8.18705,8.18705,7.75114,7.79946,56222.40097216,0
+SBCF.US,D,20111031,000000,7.79946,7.84797,7.21822,7.21822,65765.229234489,0
+SBCF.US,D,20111101,000000,7.02428,7.41197,6.83062,6.92756,58606.583624282,0
+SBCF.US,D,20111102,000000,7.07278,7.46038,7.07278,7.41197,30943.560695571,0
+SBCF.US,D,20111103,000000,7.41197,8.04181,7.02428,7.94489,64498.949786687,0
+SBCF.US,D,20111104,000000,7.84797,7.84797,7.31514,7.46038,30123.426253857,0
+SBCF.US,D,20111107,000000,7.79946,7.79946,7.02428,7.16981,29370.3660044,0
+SBCF.US,D,20111108,000000,7.41197,7.41197,7.12129,7.21822,54266.070364601,0
+SBCF.US,D,20111109,000000,7.12129,7.16981,6.83062,6.83062,186619.71210222,0
+SBCF.US,D,20111110,000000,6.97596,7.02428,6.83062,7.02428,35553.386999929,0
+SBCF.US,D,20111111,000000,7.02428,7.36365,7.02428,7.31514,29211.827004515,0
+SBCF.US,D,20111114,000000,7.36365,7.36365,6.97596,7.02428,22117.206759646,0
+SBCF.US,D,20111115,000000,7.16981,7.21822,6.92756,7.21822,19788.919267739,0
+SBCF.US,D,20111116,000000,7.16981,7.36365,7.02428,7.02428,19330.578953969,0
+SBCF.US,D,20111117,000000,7.02428,7.21822,7.02428,7.02428,19435.255344919,0
+SBCF.US,D,20111118,000000,7.07278,7.26663,7.02428,7.07278,26913.011506177,0
+SBCF.US,D,20111121,000000,7.12129,7.12129,6.78221,6.92756,32202.72621389,0
+SBCF.US,D,20111122,000000,6.92756,6.92756,6.7337,6.83062,37852.202498266,0
+SBCF.US,D,20111123,000000,6.7337,6.87914,6.58847,6.63678,37514.79898569,0
+SBCF.US,D,20111125,000000,6.58847,6.6853,6.44304,6.49164,44298.438884629,0
+SBCF.US,D,20111128,000000,6.63678,6.87914,6.58847,6.78221,48841.190996729,0
+SBCF.US,D,20111129,000000,6.7337,6.78221,6.54005,6.7337,26693.495967875,0
+SBCF.US,D,20111130,000000,7.02428,7.21822,6.87914,7.21822,60826.129622677,0
+SBCF.US,D,20111201,000000,7.16981,7.16981,6.7337,6.7337,38721.118170716,0
+SBCF.US,D,20111202,000000,6.87914,7.02428,6.78221,6.97596,31653.937368134,0
+SBCF.US,D,20111205,000000,7.07278,7.12129,6.6853,7.02428,52565.841218395,0
+SBCF.US,D,20111206,000000,7.02428,7.21822,6.87914,7.07278,26665.040249947,0
+SBCF.US,D,20111207,000000,7.07278,7.21822,6.87914,7.21822,16510.414052162,0
+SBCF.US,D,20111208,000000,7.12129,7.21822,6.63678,6.78221,78305.054360036,0
+SBCF.US,D,20111209,000000,6.83062,7.07278,6.6853,7.02428,55658.367991799,0
+SBCF.US,D,20111212,000000,6.92756,7.26663,6.87914,6.87914,19265.53731299,0
+SBCF.US,D,20111213,000000,6.97596,7.21822,6.6853,6.6853,25012.576058833,0
+SBCF.US,D,20111214,000000,6.63678,7.21822,6.58847,7.21822,76989.993681501,0
+SBCF.US,D,20111215,000000,7.21822,7.41197,6.87914,7.36365,31528.935464377,0
+SBCF.US,D,20111216,000000,7.46038,7.46038,7.16981,7.31514,66468.491977571,0
+SBCF.US,D,20111219,000000,7.41197,7.46038,6.58847,6.63678,89775.757511998,0
+SBCF.US,D,20111220,000000,6.78221,7.07278,6.6853,7.07278,46497.659370219,0
+SBCF.US,D,20111221,000000,6.92756,7.12129,6.92756,7.02428,20918.001504103,0
+SBCF.US,D,20111222,000000,6.97596,7.26663,6.97596,7.16981,73285.668972641,0
+SBCF.US,D,20111223,000000,7.12129,7.26663,7.07278,7.16981,20637.509427383,0
+SBCF.US,D,20111227,000000,7.07278,7.16981,6.97596,7.07278,21224.91674747,0
+SBCF.US,D,20111228,000000,7.07278,7.16981,6.83062,6.92756,93860.169310326,0
+SBCF.US,D,20111229,000000,6.92756,7.12129,6.78221,7.12129,44870.602070113,0
+SBCF.US,D,20111230,000000,7.07278,7.36365,6.97596,7.36365,63097.505678727,0
+SBCF.US,D,20120103,000000,7.46038,7.60571,7.26663,7.50889,49362.540400198,0
+SBCF.US,D,20120104,000000,7.60571,7.60571,7.26663,7.5573,38539.204831103,0
+SBCF.US,D,20120105,000000,7.50889,7.75114,7.31514,7.65413,29637.646497797,0
+SBCF.US,D,20120106,000000,7.65413,7.75114,7.46038,7.65413,24018.65848263,0
+SBCF.US,D,20120109,000000,7.75114,7.84797,7.5573,7.79946,30240.297952489,0
+SBCF.US,D,20120110,000000,7.84797,7.9934,7.84797,7.94489,34378.572359753,0
+SBCF.US,D,20120111,000000,7.84797,8.33238,7.84797,8.33238,51909.327154767,0
+SBCF.US,D,20120112,000000,8.33238,8.33238,8.04181,8.28397,79398.56694899,0
+SBCF.US,D,20120113,000000,8.04181,8.13865,7.89639,8.09023,45704.964370792,0
+SBCF.US,D,20120117,000000,8.13865,8.28397,8.09023,8.18705,27818.513101676,0
+SBCF.US,D,20120118,000000,8.18705,8.42931,7.9934,8.42931,47013.927395487,0
+SBCF.US,D,20120119,000000,8.42931,8.42931,8.13865,8.23546,13639.435368342,0
+SBCF.US,D,20120120,000000,8.18705,8.23546,8.09023,8.13865,30269.769946058,0
+SBCF.US,D,20120123,000000,7.9934,8.18705,7.89639,8.13865,11452.410190435,0
+SBCF.US,D,20120124,000000,8.04181,8.18705,7.94489,8.09023,30990.309375024,0
+SBCF.US,D,20120125,000000,8.13865,8.23546,8.04181,8.18705,29699.639311855,0
+SBCF.US,D,20120126,000000,8.18705,8.23546,8.09023,8.13865,31329.745438881,0
+SBCF.US,D,20120127,000000,8.18705,8.28397,8.04181,8.13865,37071.702806523,0
+SBCF.US,D,20120130,000000,8.04181,8.13865,7.94489,7.94489,19398.669421868,0
+SBCF.US,D,20120131,000000,8.04181,8.04181,7.75114,7.9934,31242.345733815,0
+SBCF.US,D,20120201,000000,8.09023,8.23546,7.9934,8.23546,74204.382151463,0
+SBCF.US,D,20120202,000000,8.09023,8.33238,8.04181,8.33238,39419.299535595,0
+SBCF.US,D,20120203,000000,8.3809,8.67156,8.18705,8.62315,78820.306109665,0
+SBCF.US,D,20120206,000000,8.62315,8.67156,8.33238,8.52623,45726.306159238,0
+SBCF.US,D,20120207,000000,8.47772,8.71998,8.3809,8.71998,46425.503799758,0
+SBCF.US,D,20120208,000000,8.67156,8.71998,8.42931,8.62315,47222.263901746,0
+SBCF.US,D,20120209,000000,8.52623,8.62315,8.28397,8.33238,26804.270012667,0
+SBCF.US,D,20120210,000000,8.23546,8.62315,8.23546,8.28397,20250.308408431,0
+SBCF.US,D,20120213,000000,8.47772,8.47772,8.28397,8.33238,13803.055746428,0
+SBCF.US,D,20120214,000000,8.28397,8.57464,8.13865,8.42931,21827.568202163,0
+SBCF.US,D,20120215,000000,8.42931,8.76839,8.23546,8.71998,42264.871328409,0
+SBCF.US,D,20120216,000000,8.71998,9.10748,8.42931,9.05906,47398.079587516,0
+SBCF.US,D,20120217,000000,9.05906,9.10748,8.76839,8.91372,86311.273854246,0
+SBCF.US,D,20120221,000000,8.91372,9.05906,8.71998,8.91372,64736.758286516,0
+SBCF.US,D,20120222,000000,8.76839,9.01055,8.76839,8.96213,24967.859930661,0
+SBCF.US,D,20120223,000000,8.96213,9.30132,8.86541,9.10748,57941.939355532,0
+SBCF.US,D,20120224,000000,9.10748,9.2529,9.01055,9.01055,30464.894868994,0
+SBCF.US,D,20120227,000000,8.91372,9.35081,8.8169,9.15598,18748.253012083,0
+SBCF.US,D,20120228,000000,9.20449,9.30132,8.96213,9.01055,24841.841751266,0
+SBCF.US,D,20120229,000000,9.20449,9.20449,8.76839,8.96213,71347.631326607,0
+SBCF.US,D,20120301,000000,8.91372,9.05906,8.76839,8.8169,36379.619095486,0
+SBCF.US,D,20120302,000000,8.71998,8.86541,8.47772,8.52623,46388.917876707,0
+SBCF.US,D,20120305,000000,8.47772,8.71998,8.18705,8.71998,16930.135891602,0
+SBCF.US,D,20120306,000000,8.52623,8.67156,8.3809,8.42931,39207.914202414,0
+SBCF.US,D,20120307,000000,8.67156,8.67156,8.23546,8.52623,15590.6845977,0
+SBCF.US,D,20120308,000000,8.57464,8.67156,8.33238,8.52623,16350.858776637,0
+SBCF.US,D,20120309,000000,8.52623,8.71998,8.47772,8.62315,27639.648588986,0
+SBCF.US,D,20120312,000000,8.62315,8.71998,8.47772,8.62315,17891.532647318,0
+SBCF.US,D,20120313,000000,8.71998,9.35081,8.62315,9.10748,52362.586090336,0
+SBCF.US,D,20120314,000000,9.05906,9.10748,8.71998,8.76839,19652.738331942,0
+SBCF.US,D,20120315,000000,8.8169,9.10748,8.67156,9.01055,22788.964957878,0
+SBCF.US,D,20120316,000000,9.10748,9.20449,8.86541,9.05906,73465.549760972,0
+SBCF.US,D,20120319,000000,9.01055,9.39902,9.01055,9.30132,42797.399763921,0
+SBCF.US,D,20120320,000000,9.20449,9.30132,9.01055,9.20449,26380.483070666,0
+SBCF.US,D,20120321,000000,9.2529,9.39902,9.05906,9.15598,14539.855585638,0
+SBCF.US,D,20120322,000000,9.05906,9.15598,8.76839,8.8169,34522.883500674,0
+SBCF.US,D,20120323,000000,8.8169,9.35081,8.71998,9.35081,38142.857331389,0
+SBCF.US,D,20120326,000000,9.15598,9.30132,9.10748,9.20449,48264.962708684,0
+SBCF.US,D,20120327,000000,9.20449,9.2529,9.01055,9.15598,49247.701252846,0
+SBCF.US,D,20120328,000000,9.15598,9.15598,8.96213,9.05906,21753.380080422,0
+SBCF.US,D,20120329,000000,9.01055,9.39902,8.76839,8.91372,39977.234862114,0
+SBCF.US,D,20120330,000000,8.96213,9.01055,8.42931,8.52623,89376.361185363,0
+SBCF.US,D,20120402,000000,8.52623,9.20449,8.42931,9.15598,41552.462104564,0
+SBCF.US,D,20120403,000000,9.01055,9.2529,8.67156,8.71998,63333.281627274,0
+SBCF.US,D,20120404,000000,8.67156,8.71998,8.42931,8.47772,42116.495084925,0
+SBCF.US,D,20120405,000000,8.42931,8.67156,8.3809,8.47772,4735.8444837545,0
+SBCF.US,D,20120409,000000,8.23546,8.42931,7.75114,7.94489,65166.642882359,0
+SBCF.US,D,20120410,000000,7.94489,8.3809,7.79946,7.79946,46875.713908408,0
+SBCF.US,D,20120411,000000,7.9934,8.47772,7.9934,8.23546,36575.760294062,0
+SBCF.US,D,20120412,000000,8.23546,8.33238,7.79946,7.9934,29095.971581522,0
+SBCF.US,D,20120413,000000,7.94489,8.09023,7.79946,7.79946,23289.988848541,0
+SBCF.US,D,20120416,000000,7.84797,8.13865,7.75114,7.9934,9540.7957110488,0
+SBCF.US,D,20120417,000000,8.09023,8.3809,8.04181,8.18705,31313.485028636,0
+SBCF.US,D,20120418,000000,8.18705,8.3809,7.79946,7.79946,38756.687818125,0
+SBCF.US,D,20120419,000000,7.79946,7.9934,7.5573,7.5573,42653.088622999,0
+SBCF.US,D,20120420,000000,7.89639,7.89639,7.60571,7.75114,70556.96887846,0
+SBCF.US,D,20120423,000000,7.5573,7.94489,7.26663,7.75114,42412.23129625,0
+SBCF.US,D,20120424,000000,7.75114,7.94489,7.65413,7.70263,58073.03891313,0
+SBCF.US,D,20120425,000000,7.79946,8.04181,7.41197,7.70263,80678.057980115,0
+SBCF.US,D,20120426,000000,7.84797,8.09023,7.65413,7.9934,113171.43902713,0
+SBCF.US,D,20120427,000000,8.04181,8.13865,7.5573,7.70263,52982.514230914,0
+SBCF.US,D,20120430,000000,7.70263,7.9934,7.70263,7.84797,38773.964504009,0
+SBCF.US,D,20120501,000000,7.84797,8.09023,7.79946,7.79946,42995.573513778,0
+SBCF.US,D,20120502,000000,7.79946,7.94489,7.70263,7.75114,33183.43220677,0
+SBCF.US,D,20120503,000000,7.75114,7.75114,7.31514,7.46038,65461.362818043,0
+SBCF.US,D,20120504,000000,7.41197,7.5573,7.21822,7.31514,61283.453660807,0
+SBCF.US,D,20120507,000000,7.31514,7.50889,7.31514,7.36365,42533.168097444,0
+SBCF.US,D,20120508,000000,7.31514,7.50889,7.26663,7.36365,48377.769304757,0
+SBCF.US,D,20120509,000000,7.26663,7.36365,7.21822,7.26663,63666.62003729,0
+SBCF.US,D,20120510,000000,7.21822,7.41197,7.12129,7.26663,29080.727446917,0
+SBCF.US,D,20120511,000000,7.16981,7.50889,7.16981,7.46038,51426.596225629,0
+SBCF.US,D,20120514,000000,7.36365,7.50889,7.26663,7.31514,17550.06403218,0
+SBCF.US,D,20120515,000000,7.31514,7.46038,7.26663,7.26663,12041.850061804,0
+SBCF.US,D,20120516,000000,7.26663,7.50889,7.26663,7.36365,39738.410086645,0
+SBCF.US,D,20120517,000000,7.31514,7.50889,7.26663,7.31514,42282.148014293,0
+SBCF.US,D,20120518,000000,7.26663,7.65413,7.21822,7.46038,49502.786438559,0
+SBCF.US,D,20120521,000000,7.50889,7.50889,7.26663,7.50889,22049.116291747,0
+SBCF.US,D,20120522,000000,6.87914,7.60571,6.87914,7.21822,75731.84443882,0
+SBCF.US,D,20120523,000000,7.12129,7.50889,6.92756,7.21822,44535.231108817,0
+SBCF.US,D,20120524,000000,7.21822,7.5573,7.07278,7.31514,11510.337901932,0
+SBCF.US,D,20120525,000000,7.36365,7.36365,7.07278,7.26663,27312.407832812,0
+SBCF.US,D,20120529,000000,7.26663,7.31514,7.16981,7.26663,11797.943908134,0
+SBCF.US,D,20120530,000000,7.21822,7.26663,6.97596,7.12129,16094.757315283,0
+SBCF.US,D,20120531,000000,7.12129,7.46038,6.78221,7.31514,131996.92898787,0
+SBCF.US,D,20120601,000000,7.12129,7.16981,6.78221,6.78221,39172.344555004,0
+SBCF.US,D,20120604,000000,6.87914,7.12129,6.87914,7.07278,26799.188634465,0
+SBCF.US,D,20120605,000000,6.97596,7.12129,6.78221,6.83062,52236.567910941,0
+SBCF.US,D,20120606,000000,6.87914,6.92756,6.6853,6.83062,154735.08016373,0
+SBCF.US,D,20120607,000000,6.92756,7.02428,6.6853,6.78221,51476.393732002,0
+SBCF.US,D,20120608,000000,6.7337,7.16981,6.7337,7.02428,44398.033897379,0
+SBCF.US,D,20120611,000000,7.12129,7.12129,6.83062,6.87914,59766.154129854,0
+SBCF.US,D,20120612,000000,6.87914,7.16981,6.87914,7.16981,46295.420517802,0
+SBCF.US,D,20120613,000000,7.12129,7.16981,6.87914,6.97596,60417.586815281,0
+SBCF.US,D,20120614,000000,6.92756,7.12129,6.92756,6.97596,73691.162953117,0
+SBCF.US,D,20120615,000000,6.92756,7.02428,6.83062,6.83062,46848.274466119,0
+SBCF.US,D,20120618,000000,6.7337,6.97596,6.63678,6.6853,42531.135546164,0
+SBCF.US,D,20120619,000000,6.7337,7.16981,6.7337,7.16981,39526.008477824,0
+SBCF.US,D,20120620,000000,7.16981,7.16981,6.97596,6.97596,13283.73889424,0
+SBCF.US,D,20120621,000000,6.92756,7.07278,6.7337,6.7337,38899.982683406,0
+SBCF.US,D,20120622,000000,6.83062,7.02428,6.7337,6.83062,140297.86841777,0
+SBCF.US,D,20120625,000000,6.78221,6.87914,6.63678,6.7337,14317.291220415,0
+SBCF.US,D,20120626,000000,6.7337,6.97596,6.63678,6.87914,63958.291146054,0
+SBCF.US,D,20120627,000000,6.87914,7.16981,6.7337,7.16981,100294.21038901,0
+SBCF.US,D,20120628,000000,7.07278,7.41197,7.07278,7.41197,66861.790650364,0
+SBCF.US,D,20120629,000000,7.50889,7.5573,7.21822,7.21822,38239.403517217,0
+SBCF.US,D,20120702,000000,7.21822,7.50889,7.21822,7.46038,30152.898247424,0
+SBCF.US,D,20120703,000000,7.50889,7.50889,7.21822,7.36365,17593.763884712,0
+SBCF.US,D,20120705,000000,7.46038,7.46038,7.16981,7.26663,20867.187722088,0
+SBCF.US,D,20120706,000000,7.16981,7.31514,7.12129,7.21822,17396.606410497,0
+SBCF.US,D,20120709,000000,7.16981,7.26663,7.07278,7.21822,11736.967369717,0
+SBCF.US,D,20120710,000000,7.26663,7.26663,7.02428,7.21822,37579.840626669,0
+SBCF.US,D,20120711,000000,7.26663,7.31514,7.12129,7.21822,16086.62711016,0
+SBCF.US,D,20120712,000000,7.16981,7.41197,7.02428,7.21822,50842.237732462,0
+SBCF.US,D,20120713,000000,7.21822,7.41197,7.16981,7.31514,18940.329108097,0
+SBCF.US,D,20120716,000000,7.26663,7.26663,6.97596,6.97596,51399.156783341,0
+SBCF.US,D,20120717,000000,7.21822,7.26663,7.02428,7.26663,6834.4536809547,0
+SBCF.US,D,20120718,000000,7.26663,7.26663,6.97596,7.26663,16450.453789385,0
+SBCF.US,D,20120719,000000,7.26663,7.26663,6.97596,7.02428,18159.829416354,0
+SBCF.US,D,20120720,000000,6.92756,7.21822,6.83062,6.97596,24094.879155651,0
+SBCF.US,D,20120723,000000,6.97596,6.97596,6.6853,6.78221,45001.701627712,0
+SBCF.US,D,20120724,000000,6.78221,6.97596,6.58847,6.6853,38870.510689838,0
+SBCF.US,D,20120725,000000,6.78221,6.78221,6.54005,6.7337,34326.742302098,0
+SBCF.US,D,20120726,000000,6.83062,6.92756,6.39452,6.83062,52567.873769675,0
+SBCF.US,D,20120727,000000,6.58847,7.02428,6.54005,7.02428,34860.28701325,0
+SBCF.US,D,20120730,000000,7.02428,7.02428,6.83062,6.83062,14077.450169306,0
+SBCF.US,D,20120731,000000,6.83062,6.97596,6.7337,6.78221,15166.897655698,0
+SBCF.US,D,20120801,000000,6.7337,6.83062,6.49164,6.49164,39289.216253638,0
+SBCF.US,D,20120802,000000,6.44304,6.78271,6.44304,6.54005,46282.208934477,0
+SBCF.US,D,20120803,000000,6.78221,7.02428,6.6853,7.02428,46713.10980596,0
+SBCF.US,D,20120806,000000,7.02428,7.12129,6.83062,6.97596,16282.768308736,0
+SBCF.US,D,20120807,000000,6.97596,7.02428,6.78221,6.87914,32190.530906207,0
+SBCF.US,D,20120808,000000,6.6853,6.92756,6.6853,6.92756,16398.62373173,0
+SBCF.US,D,20120809,000000,6.92756,6.92756,6.87914,6.92756,9820.2715121287,0
+SBCF.US,D,20120810,000000,6.92756,6.92756,6.74355,6.78221,14042.896797537,0
+SBCF.US,D,20120813,000000,6.87914,7.07278,6.87914,6.97596,32783.019604497,0
+SBCF.US,D,20120814,000000,6.97596,7.07278,6.83062,7.02428,24570.496155308,0
+SBCF.US,D,20120815,000000,6.97596,7.02428,6.87914,6.97596,22759.492964309,0
+SBCF.US,D,20120816,000000,7.02428,7.16981,7.02428,7.12129,25117.252449784,0
+SBCF.US,D,20120817,000000,7.12129,7.12129,6.87914,7.07278,34852.156808128,0
+SBCF.US,D,20120820,000000,7.02428,7.16981,6.92756,7.12129,20819.422766995,0
+SBCF.US,D,20120821,000000,7.07278,7.16981,6.92756,7.12129,27073.583057344,0
+SBCF.US,D,20120822,000000,7.07278,7.12129,6.92756,7.02428,9138.3505574936,0
+SBCF.US,D,20120823,000000,7.07278,7.07278,6.87914,6.97596,14248.184476876,0
+SBCF.US,D,20120824,000000,6.92756,7.07278,6.87914,7.02428,7756.2156866984,0
+SBCF.US,D,20120827,000000,7.02428,7.07278,6.92756,7.07278,9142.4156600548,0
+SBCF.US,D,20120828,000000,7.02428,7.12129,7.02428,7.12129,21428.17187553,0
+SBCF.US,D,20120829,000000,7.12129,7.12129,6.97596,7.07278,13305.080682685,0
+SBCF.US,D,20120830,000000,7.02428,7.07278,6.97596,6.97596,6882.2186360484,0
+SBCF.US,D,20120831,000000,7.07278,7.12129,6.97596,7.12129,15245.150880001,0
+SBCF.US,D,20120904,000000,7.12129,7.26663,7.03264,7.26663,24435.331495149,0
+SBCF.US,D,20120905,000000,7.36365,7.50889,7.31514,7.46038,46466.154825369,0
+SBCF.US,D,20120906,000000,7.50889,7.79946,7.41197,7.70263,58936.873207377,0
+SBCF.US,D,20120907,000000,7.79946,7.84797,7.5573,7.84797,27674.201960756,0
+SBCF.US,D,20120910,000000,7.79946,7.79946,7.5573,7.65413,23951.584290371,0
+SBCF.US,D,20120911,000000,7.65413,7.79946,7.5573,7.65413,19320.416197566,0
+SBCF.US,D,20120912,000000,7.70263,7.75114,7.5573,7.75114,22480.01716323,0
+SBCF.US,D,20120913,000000,7.75114,7.84797,7.60571,7.79946,36718.038883702,0
+SBCF.US,D,20120914,000000,7.84797,7.89639,7.60571,7.79946,55296.573863856,0
+SBCF.US,D,20120917,000000,7.75114,7.9934,7.75114,7.94489,22415.991797891,0
+SBCF.US,D,20120918,000000,8.04181,8.09023,7.89639,7.94489,26551.217378234,0
+SBCF.US,D,20120919,000000,7.9934,7.9934,7.89639,7.94489,11314.196703356,0
+SBCF.US,D,20120920,000000,7.89639,7.94489,7.70263,7.84797,6557.0104311554,0
+SBCF.US,D,20120921,000000,8.04181,8.18705,7.75114,7.94489,53671.549115031,0
+SBCF.US,D,20120924,000000,7.89639,7.9934,7.77526,7.9934,22766.606893791,0
+SBCF.US,D,20120925,000000,8.04181,8.09023,7.46038,7.79946,93306.299086367,0
+SBCF.US,D,20120926,000000,7.79946,7.84797,7.46038,7.65413,43470.174237793,0
+SBCF.US,D,20120927,000000,7.50889,7.84797,7.46038,7.75114,43726.275699146,0
+SBCF.US,D,20120928,000000,7.75114,7.84797,7.5573,7.70263,64858.71136335,0
+SBCF.US,D,20121001,000000,7.84797,7.84797,7.16981,7.46038,44580.963512631,0
+SBCF.US,D,20121002,000000,7.46038,7.60571,7.41197,7.46038,83163.868196265,0
+SBCF.US,D,20121003,000000,7.50889,7.50889,7.26663,7.41197,66348.571452016,0
+SBCF.US,D,20121004,000000,7.46038,7.46038,7.26663,7.46038,53485.570672857,0
+SBCF.US,D,20121005,000000,7.5573,7.65413,7.41197,7.65413,7638.3277124247,0
+SBCF.US,D,20121008,000000,7.60571,7.65413,7.46038,7.60571,4951.2949194961,0
+SBCF.US,D,20121009,000000,7.5573,7.60571,7.26663,7.50889,10855.856389584,0
+SBCF.US,D,20121010,000000,7.5573,7.70263,7.41197,7.70263,7274.5010332006,0
+SBCF.US,D,20121011,000000,7.75114,7.79946,7.50928,7.79946,36641.81821068,0
+SBCF.US,D,20121012,000000,7.84797,7.84797,7.70263,7.75114,17355.955384885,0
+SBCF.US,D,20121015,000000,7.89639,7.89639,7.41197,7.60571,13616.061028615,0
+SBCF.US,D,20121016,000000,7.65413,7.94489,7.65413,7.94489,38146.922433951,0
+SBCF.US,D,20121017,000000,7.94489,7.94489,7.75114,7.94489,9694.2533327327,0
+SBCF.US,D,20121018,000000,7.89639,7.9934,7.75163,7.79946,33136.683527317,0
+SBCF.US,D,20121019,000000,7.70263,7.89639,7.41197,7.5573,32089.919617818,0
+SBCF.US,D,20121022,000000,7.50889,7.70263,7.50889,7.65413,6629.1660016161,0
+SBCF.US,D,20121023,000000,7.41197,7.60571,7.26663,7.41197,44840.113800904,0
+SBCF.US,D,20121024,000000,7.41197,7.5573,7.41197,7.50889,7396.4541100355,0
+SBCF.US,D,20121025,000000,7.60571,7.60571,7.41197,7.50889,6040.7424058878,0
+SBCF.US,D,20121026,000000,7.5573,7.65413,7.36365,7.50889,20487.100632619,0
+SBCF.US,D,20121031,000000,7.46038,7.94489,7.36365,7.75114,39638.815073898,0
+SBCF.US,D,20121101,000000,7.75114,7.89639,7.46038,7.65413,105056.47803941,0
+SBCF.US,D,20121102,000000,7.70263,7.70263,7.26663,7.36365,26387.597000148,0
+SBCF.US,D,20121105,000000,7.41197,7.65413,7.41197,7.46038,17404.736615618,0
+SBCF.US,D,20121106,000000,7.5573,7.62992,7.31514,7.60571,23423.12095742,0
+SBCF.US,D,20121107,000000,7.50889,7.50889,6.87914,7.16981,53098.369653907,0
+SBCF.US,D,20121108,000000,7.21822,7.31514,6.97596,7.16981,33321.645693851,0
+SBCF.US,D,20121109,000000,7.12129,7.26663,6.97596,7.16981,7682.0275649572,0
+SBCF.US,D,20121112,000000,7.16981,7.36365,7.12129,7.16981,12107.907978423,0
+SBCF.US,D,20121113,000000,7.16981,7.31032,6.97596,7.07278,29345.975389033,0
+SBCF.US,D,20121114,000000,7.07278,7.16981,7.02428,7.02428,34554.388045523,0
+SBCF.US,D,20121115,000000,6.97596,7.12129,6.6853,6.78221,57505.957105848,0
+SBCF.US,D,20121116,000000,6.6853,6.92756,6.6853,6.7337,29311.422017263,0
+SBCF.US,D,20121119,000000,6.78221,7.02428,6.78221,7.02428,21130.403112923,0
+SBCF.US,D,20121120,000000,6.97596,7.00017,6.83062,6.87914,17219.774449085,0
+SBCF.US,D,20121121,000000,6.87914,7.26663,6.78221,7.16981,43948.840064369,0
+SBCF.US,D,20121123,000000,7.21822,7.21822,7.12129,7.16981,8480.8202182256,0
+SBCF.US,D,20121126,000000,7.16981,7.36365,7.02428,7.12129,17605.959192396,0
+SBCF.US,D,20121127,000000,7.07278,7.26663,7.07278,7.16981,10424.955518102,0
+SBCF.US,D,20121128,000000,7.07278,7.16932,7.02428,7.12129,9464.575038027,0
+SBCF.US,D,20121129,000000,7.21822,7.5573,7.07278,7.5573,87819.426904437,0
+SBCF.US,D,20121130,000000,7.60571,7.70263,7.41197,7.5573,116593.23910799,0
+SBCF.US,D,20121203,000000,7.65413,7.9934,6.97596,7.84797,97885.637121517,0
+SBCF.US,D,20121204,000000,7.70263,7.89639,7.60571,7.79946,20413.928786518,0
+SBCF.US,D,20121205,000000,7.89639,7.94489,7.65413,7.79946,108524.01052408,0
+SBCF.US,D,20121206,000000,7.84797,7.94489,7.65413,7.94489,47198.88956202,0
+SBCF.US,D,20121207,000000,7.94489,7.94489,7.70263,7.79946,52676.615263186,0
+SBCF.US,D,20121210,000000,7.84797,7.94489,7.46038,7.89639,31253.524765859,0
+SBCF.US,D,20121211,000000,7.94489,7.94489,7.75114,7.89639,72733.831299963,0
+SBCF.US,D,20121212,000000,7.94489,7.94489,7.65413,7.65413,28423.197107649,0
+SBCF.US,D,20121213,000000,7.70263,7.70263,7.26663,7.36365,59703.145040156,0
+SBCF.US,D,20121214,000000,7.31514,7.60571,7.21822,7.26663,24845.906853827,0
+SBCF.US,D,20121217,000000,7.26663,7.50889,7.16981,7.50889,47348.282081142,0
+SBCF.US,D,20121218,000000,7.46038,7.50889,7.26663,7.36365,55308.769171539,0
+SBCF.US,D,20121219,000000,7.41197,7.41197,7.12129,7.26663,21390.569676838,0
+SBCF.US,D,20121220,000000,7.26663,7.31514,7.12129,7.21822,51227.406200132,0
+SBCF.US,D,20121221,000000,7.21822,7.31514,6.87914,7.26663,107670.33898624,0
+SBCF.US,D,20121224,000000,7.02428,7.36365,7.02428,7.36365,9121.0738716088,0
+SBCF.US,D,20121226,000000,7.41197,7.65413,7.12129,7.60571,38127.613196785,0
+SBCF.US,D,20121227,000000,7.50889,7.50928,7.12129,7.31514,23479.016117636,0
+SBCF.US,D,20121228,000000,7.31514,7.31514,7.21822,7.26663,13644.516746542,0
+SBCF.US,D,20121231,000000,7.21822,7.9934,7.12129,7.79946,71556.984108507,0
+SBCF.US,D,20130102,000000,7.75114,8.13865,7.50889,7.94489,205499.0646719,0
+SBCF.US,D,20130103,000000,8.04181,8.04181,7.65413,7.94489,33765.758148657,0
+SBCF.US,D,20130104,000000,8.04181,8.09023,7.75114,7.89639,27032.932031732,0
+SBCF.US,D,20130107,000000,7.84797,8.23546,7.79946,7.84797,20970.847837399,0
+SBCF.US,D,20130108,000000,7.84797,8.09023,7.5573,7.9934,14511.39986771,0
+SBCF.US,D,20130109,000000,8.04181,8.04181,7.84797,7.9934,28335.797402584,0
+SBCF.US,D,20130110,000000,7.89639,8.01761,7.72694,7.89639,12326.407241085,0
+SBCF.US,D,20130111,000000,7.94489,7.9934,7.79946,7.84797,17742.140128195,0
+SBCF.US,D,20130114,000000,7.84797,8.18705,7.79946,7.94489,97870.392986912,0
+SBCF.US,D,20130115,000000,7.84797,8.13865,7.84797,7.9934,12389.416330784,0
+SBCF.US,D,20130116,000000,7.94489,8.28397,7.89639,8.23546,23571.497200902,0
+SBCF.US,D,20130117,000000,8.33238,8.67156,8.13865,8.28397,25756.489827527,0
+SBCF.US,D,20130118,000000,8.33238,8.42931,8.13865,8.23546,36769.868941357,0
+SBCF.US,D,20130122,000000,8.28397,8.42449,8.23546,8.33238,23674.141040572,0
+SBCF.US,D,20130123,000000,8.3809,8.3809,8.09023,8.13865,23546.090309894,0
+SBCF.US,D,20130124,000000,8.13865,8.28397,7.89639,8.18705,24392.647918257,0
+SBCF.US,D,20130125,000000,8.18705,8.18705,7.60571,8.13865,171879.65021543,0
+SBCF.US,D,20130128,000000,8.18705,8.23546,8.04181,8.23546,36784.096800322,0
+SBCF.US,D,20130129,000000,8.28397,8.28397,8.04181,8.28397,39316.655695925,0
+SBCF.US,D,20130130,000000,8.23546,8.62315,8.0428,8.57464,70563.066532302,0
+SBCF.US,D,20130131,000000,8.47772,8.76839,8.18705,8.67156,108970.15553016,0
+SBCF.US,D,20130201,000000,8.71998,8.96213,8.42931,8.96213,263641.21032857,0
+SBCF.US,D,20130204,000000,8.96213,9.15598,8.71998,9.05906,52501.815853056,0
+SBCF.US,D,20130205,000000,8.96213,9.2529,8.86541,9.20449,57712.261060827,0
+SBCF.US,D,20130206,000000,8.96213,9.20449,8.8169,9.15598,58013.078650353,0
+SBCF.US,D,20130207,000000,9.15598,9.35081,8.96213,9.15598,48187.725760022,0
+SBCF.US,D,20130208,000000,9.15598,9.27691,8.91372,9.20449,61641.18268619,0
+SBCF.US,D,20130211,000000,9.20449,9.35081,9.10748,9.35081,21075.524228348,0
+SBCF.US,D,20130212,000000,9.2529,9.78573,9.2529,9.73653,149775.65503912,0
+SBCF.US,D,20130213,000000,9.78573,9.93041,9.35081,9.78573,127160.47321574,0
+SBCF.US,D,20130214,000000,9.78573,9.83493,9.54367,9.73653,66190.032452131,0
+SBCF.US,D,20130215,000000,9.83493,9.954,9.64108,9.93041,74138.324234845,0
+SBCF.US,D,20130219,000000,9.97857,10.1734,9.93041,9.97857,57151.276907386,0
+SBCF.US,D,20130220,000000,9.97857,10.0278,9.68734,9.73653,78852.826930154,0
+SBCF.US,D,20130221,000000,9.64108,9.88413,9.20449,9.49447,37741.428453475,0
+SBCF.US,D,20130222,000000,9.54367,9.83493,9.2529,9.39902,33966.980725435,0
+SBCF.US,D,20130225,000000,9.49447,9.54367,8.96213,8.96213,45230.363646776,0
+SBCF.US,D,20130226,000000,8.96213,9.30132,8.96213,9.30132,24926.19262941,0
+SBCF.US,D,20130227,000000,9.20449,9.68734,9.20449,9.49447,24307.280764473,0
+SBCF.US,D,20130228,000000,9.54367,10.077,9.15598,9.97857,98284.017172511,0
+SBCF.US,D,20130301,000000,9.83493,9.88315,9.35081,9.78573,45952.935627023,0
+SBCF.US,D,20130304,000000,9.83493,10.1724,9.68734,9.83493,25782.912994174,0
+SBCF.US,D,20130305,000000,9.97857,10.077,9.88315,10.0278,51524.158687096,0
+SBCF.US,D,20130306,000000,10.1724,10.2698,9.78573,9.88315,36645.883313241,0
+SBCF.US,D,20130307,000000,9.88315,10.1262,9.83493,10.077,34366.377052069,0
+SBCF.US,D,20130308,000000,10.1724,10.2698,9.93041,10.2207,49354.410195076,0
+SBCF.US,D,20130311,000000,10.2207,10.7058,10.077,10.6585,48370.655375274,0
+SBCF.US,D,20130312,000000,10.6093,10.7058,10.1724,10.4637,62377.982525401,0
+SBCF.US,D,20130313,000000,10.5119,10.8514,10.4154,10.7549,34183.447436817,0
+SBCF.US,D,20130314,000000,10.8032,10.9006,10.2207,10.5119,188655.31220971,0
+SBCF.US,D,20130315,000000,10.5611,10.7058,10.3191,10.3191,81988.037280449,0
+SBCF.US,D,20130318,000000,10.2698,10.4637,9.44625,10.0278,35560.500929411,0
+SBCF.US,D,20130319,000000,10.077,10.1724,9.83493,9.83493,31457.796169558,0
+SBCF.US,D,20130320,000000,9.93041,10.1724,9.93041,10.077,28778.893581751,0
+SBCF.US,D,20130321,000000,9.97857,10.0327,9.83493,9.88315,19990.141844518,0
+SBCF.US,D,20130322,000000,9.88315,9.97857,9.83493,9.88315,15042.912027583,0
+SBCF.US,D,20130325,000000,9.88315,9.97857,9.44625,9.88315,80170.93643561,0
+SBCF.US,D,20130326,000000,9.97857,10.2698,9.88315,10.2698,22971.89457313,0
+SBCF.US,D,20130327,000000,10.1724,10.2698,9.93041,9.93041,14693.313207322,0
+SBCF.US,D,20130328,000000,10.0278,10.2698,9.83493,10.1262,49967.224406172,0
+SBCF.US,D,20130401,000000,10.1262,10.2207,9.68734,9.93041,49808.685406286,0
+SBCF.US,D,20130402,000000,9.97857,10.1724,9.88315,9.93041,22317.413060783,0
+SBCF.US,D,20130403,000000,9.97857,9.97857,9.68734,9.73653,27686.397268439,0
+SBCF.US,D,20130404,000000,9.73653,10.1262,9.54367,9.88315,30487.25293308,0
+SBCF.US,D,20130405,000000,9.64108,9.97857,9.64108,9.68734,25073.552597251,0
+SBCF.US,D,20130408,000000,9.78573,9.78573,9.2529,9.59287,21403.781260162,0
+SBCF.US,D,20130409,000000,9.64108,9.71193,9.30132,9.30132,24889.606706359,0
+SBCF.US,D,20130410,000000,9.39902,9.68734,9.30132,9.59287,25508.518571296,0
+SBCF.US,D,20130411,000000,9.64108,9.73653,9.44625,9.54367,6374.0808159031,0
+SBCF.US,D,20130412,000000,9.64108,9.64108,9.44625,9.49447,24030.853790313,0
+SBCF.US,D,20130415,000000,9.39902,9.54367,8.76839,8.96213,60059.857789899,0
+SBCF.US,D,20130416,000000,9.05906,9.35081,9.01055,9.30132,33500.510206541,0
+SBCF.US,D,20130417,000000,9.20449,9.2529,8.76839,9.01055,56414.477068175,0
+SBCF.US,D,20130418,000000,9.05906,9.1551,8.71998,8.76839,42771.992872913,0
+SBCF.US,D,20130419,000000,8.71998,9.30132,8.23546,9.20449,75375.131689078,0
+SBCF.US,D,20130422,000000,9.15598,9.15598,8.71998,8.91372,20141.56691492,0
+SBCF.US,D,20130423,000000,9.01055,9.49447,8.96213,9.44625,16749.238827631,0
+SBCF.US,D,20130424,000000,9.44625,9.44625,9.30132,9.35081,8563.1385450892,0
+SBCF.US,D,20130425,000000,9.30033,9.68734,9.30033,9.68734,31190.515676161,0
+SBCF.US,D,20130426,000000,9.35081,9.97857,9.35081,9.88315,74301.944612931,0
+SBCF.US,D,20130429,000000,9.83493,10.2698,9.44625,10.1724,52777.226551574,0
+SBCF.US,D,20130430,000000,10.1262,10.3673,9.73653,10.3673,64397.322222658,0
+SBCF.US,D,20130501,000000,10.2207,10.2207,9.68734,9.78573,74768.415131825,0
+SBCF.US,D,20130502,000000,9.73653,10.0278,9.70997,9.83493,15800.037379599,0
+SBCF.US,D,20130503,000000,9.97857,9.97857,9.73653,9.83493,16176.059366507,0
+SBCF.US,D,20130506,000000,9.73653,9.93041,9.68734,9.93041,23024.740906425,0
+SBCF.US,D,20130507,000000,9.93041,9.93041,9.73653,9.83493,21260.486394881,0
+SBCF.US,D,20130508,000000,9.88315,9.93041,9.83493,9.88315,36209.901063556,0
+SBCF.US,D,20130509,000000,9.88315,10.1262,9.88315,9.88315,29128.492402011,0
+SBCF.US,D,20130510,000000,9.93041,10.1724,9.83493,9.88315,28406.936697404,0
+SBCF.US,D,20130513,000000,9.83493,10.077,9.68832,9.88315,22251.355144165,0
+SBCF.US,D,20130514,000000,9.97857,10.1724,9.88315,10.0278,50421.499617381,0
+SBCF.US,D,20130515,000000,10.0278,10.4154,9.97857,10.4154,101019.83119617,0
+SBCF.US,D,20130516,000000,10.3191,10.4154,10.2207,10.3191,24525.780027135,0
+SBCF.US,D,20130517,000000,10.3673,10.6585,10.1724,10.5119,53531.303076671,0
+SBCF.US,D,20130520,000000,10.4154,10.5119,10.3191,10.4154,23553.204239377,0
+SBCF.US,D,20130521,000000,10.3673,10.6585,10.3191,10.4154,24332.687655479,0
+SBCF.US,D,20130522,000000,10.4154,10.6585,10.3191,10.3191,39705.889266157,0
+SBCF.US,D,20130523,000000,10.2207,10.4154,10.078,10.3191,21886.5121893,0
+SBCF.US,D,20130524,000000,10.1724,10.3673,10.1724,10.3191,7040.7576359337,0
+SBCF.US,D,20130528,000000,10.5611,10.6585,10.3191,10.3673,61439.960109412,0
+SBCF.US,D,20130529,000000,10.3673,10.4154,10.1262,10.1262,34438.532622531,0
+SBCF.US,D,20130530,000000,10.1262,10.3191,10.1262,10.2698,49338.149784832,0
+SBCF.US,D,20130531,000000,10.1724,10.3673,10.1724,10.2207,27152.852557287,0
+SBCF.US,D,20130603,000000,10.2207,10.6585,10.0278,10.4637,119551.61749687,0
+SBCF.US,D,20130604,000000,10.4154,10.4637,10.1724,10.3673,57632.991560884,0
+SBCF.US,D,20130605,000000,10.3673,10.3673,10.1724,10.2698,43788.268513205,0
+SBCF.US,D,20130606,000000,10.2207,10.2698,10.077,10.2698,32538.097175186,0
+SBCF.US,D,20130607,000000,10.4154,10.4154,10.1262,10.3191,24473.949969479,0
+SBCF.US,D,20130610,000000,10.5119,10.6093,10.2207,10.4154,68749.014514383,0
+SBCF.US,D,20130611,000000,10.3191,10.4017,10.1724,10.2207,39727.231054603,0
+SBCF.US,D,20130612,000000,10.3191,10.4154,10.077,10.1262,63971.502729377,0
+SBCF.US,D,20130613,000000,10.1262,10.1724,10.0032,10.1262,43243.544770009,0
+SBCF.US,D,20130614,000000,10.1724,10.2698,9.93041,9.97857,26348.978525816,0
+SBCF.US,D,20130617,000000,10.1262,10.2207,9.93041,10.2207,36105.224672606,0
+SBCF.US,D,20130618,000000,10.2698,10.3191,10.1262,10.3191,33029.974585087,0
+SBCF.US,D,20130619,000000,10.3191,10.3191,10.0278,10.077,20011.483632964,0
+SBCF.US,D,20130620,000000,9.97857,9.98842,9.68734,9.73653,52750.803384927,0
+SBCF.US,D,20130621,000000,9.68734,9.83493,9.64108,9.64108,76022.499271944,0
+SBCF.US,D,20130624,000000,9.59287,9.78573,9.44625,9.64108,48188.742035662,0
+SBCF.US,D,20130625,000000,9.73653,9.78573,9.68734,9.73653,20883.448132333,0
+SBCF.US,D,20130626,000000,9.78573,10.2207,9.68734,10.2207,27318.505486654,0
+SBCF.US,D,20130627,000000,10.2698,10.4154,10.1262,10.4154,38498.553805491,0
+SBCF.US,D,20130628,000000,10.3673,10.6585,10.2207,10.6585,128386.10163792,0
+SBCF.US,D,20130701,000000,10.6585,10.7549,10.4154,10.6585,94659.978239234,0
+SBCF.US,D,20130702,000000,10.6585,10.6585,10.4647,10.5611,38661.157907937,0
+SBCF.US,D,20130703,000000,10.5119,10.6585,10.3683,10.6093,10709.512697384,0
+SBCF.US,D,20130705,000000,10.5119,10.7058,10.5119,10.6093,34511.70446863,0
+SBCF.US,D,20130708,000000,10.6093,10.8032,10.4637,10.8032,84575.47506063,0
+SBCF.US,D,20130709,000000,10.8514,11.0934,10.7549,11.0934,99522.857178024,0
+SBCF.US,D,20130710,000000,11.0442,11.1427,10.5611,10.8032,68993.936943693,0
+SBCF.US,D,20130711,000000,11.0934,11.0934,10.6585,10.6585,32449.681194481,0
+SBCF.US,D,20130712,000000,10.6585,10.9478,10.5119,10.8514,52600.394590165,0
+SBCF.US,D,20130715,000000,10.9006,11.0934,10.8514,11.0442,58903.336111247,0
+SBCF.US,D,20130716,000000,11.3848,11.3848,11.0442,11.1427,52073.963808494,0
+SBCF.US,D,20130717,000000,11.2873,11.483,11.1427,11.1908,77106.865380133,0
+SBCF.US,D,20130718,000000,11.2873,11.4329,11.1427,11.2873,57676.691413416,0
+SBCF.US,D,20130719,000000,11.3354,11.3354,10.6585,10.9006,71483.812262405,0
+SBCF.US,D,20130722,000000,10.9006,11.1427,10.8514,10.997,52593.280660683,0
+SBCF.US,D,20130723,000000,11.0934,11.239,10.8514,11.239,35059.477038747,0
+SBCF.US,D,20130724,000000,11.2873,11.4811,11.0934,11.3848,54094.319781392,0
+SBCF.US,D,20130725,000000,11.3848,11.7714,11.3848,11.7714,47050.513318537,0
+SBCF.US,D,20130726,000000,11.5785,11.7242,11.3257,11.4811,39681.49865079,0
+SBCF.US,D,20130729,000000,11.676,11.918,11.1427,11.239,35665.177320361,0
+SBCF.US,D,20130730,000000,11.4329,11.4329,11.239,11.3354,16812.247917329,0
+SBCF.US,D,20130731,000000,11.3848,11.5294,11.1908,11.4329,61550.734154204,0
+SBCF.US,D,20130801,000000,11.5294,11.7242,11.4329,11.7242,56952.086881889,0
+SBCF.US,D,20130802,000000,11.6268,11.7242,11.5294,11.5785,31728.125489875,0
+SBCF.US,D,20130805,000000,11.6268,11.918,11.4329,11.5294,43379.725705808,0
+SBCF.US,D,20130806,000000,11.5294,11.5785,11.239,11.3354,31284.013035068,0
+SBCF.US,D,20130807,000000,11.2873,11.3354,10.9478,11.0442,61095.442667354,0
+SBCF.US,D,20130808,000000,11.0934,11.3354,10.9724,11.0934,15963.657757686,0
+SBCF.US,D,20130809,000000,10.9006,11.1427,10.5611,10.9006,54519.122999033,0
+SBCF.US,D,20130812,000000,10.8514,10.9006,10.8032,10.8514,40719.116079526,0
+SBCF.US,D,20130813,000000,10.9006,10.9006,10.7549,10.9006,15900.648667987,0
+SBCF.US,D,20130814,000000,10.8514,10.997,10.7549,10.7549,20779.788017023,0
+SBCF.US,D,20130815,000000,10.7058,10.7549,10.5119,10.6093,38765.834298887,0
+SBCF.US,D,20130816,000000,10.5119,10.6093,10.4154,10.4154,30237.249125568,0
+SBCF.US,D,20130819,000000,10.4154,10.4154,10.1724,10.3673,54717.296748891,0
+SBCF.US,D,20130820,000000,10.3673,10.5119,10.2698,10.5119,24016.625931349,0
+SBCF.US,D,20130821,000000,10.5611,10.5611,10.3673,10.4154,8567.2036476503,0
+SBCF.US,D,20130822,000000,10.4154,10.5611,10.4154,10.5611,12829.463683029,0
+SBCF.US,D,20130823,000000,10.6585,10.6585,10.3191,10.6585,22021.676849458,0
+SBCF.US,D,20130826,000000,10.6585,10.8032,10.2207,10.4154,14204.484624343,0
+SBCF.US,D,20130827,000000,10.2698,10.3191,9.83493,9.88315,47108.441030034,0
+SBCF.US,D,20130828,000000,9.93041,10.2945,9.93041,10.2698,33376.524578426,0
+SBCF.US,D,20130829,000000,10.2698,10.3673,10.077,10.2207,18910.857114529,0
+SBCF.US,D,20130830,000000,10.1724,10.2207,9.97857,9.97857,60649.297661267,0
+SBCF.US,D,20130903,000000,10.2207,10.2207,9.93041,10.0278,25148.756994633,0
+SBCF.US,D,20130904,000000,10.0278,10.2698,9.93041,9.93041,27089.843467588,0
+SBCF.US,D,20130905,000000,10.1262,10.1262,9.93041,9.93041,7178.9711230133,0
+SBCF.US,D,20130906,000000,10.0278,10.1724,9.78573,9.93041,15284.785629972,0
+SBCF.US,D,20130909,000000,10.1724,10.1724,9.93041,10.077,16089.675937082,0
+SBCF.US,D,20130910,000000,10.1262,10.2698,10.0574,10.1724,17034.812282551,0
+SBCF.US,D,20130911,000000,10.1724,10.2698,9.97857,10.2207,13552.035663276,0
+SBCF.US,D,20130912,000000,10.1724,10.2698,10.0278,10.1724,12313.195657762,0
+SBCF.US,D,20130913,000000,10.2207,10.2698,10.0278,10.1724,10720.691729426,0
+SBCF.US,D,20130916,000000,10.2207,10.2207,10.0278,10.2207,32318.581636884,0
+SBCF.US,D,20130917,000000,10.2207,10.3191,10.1724,10.3191,14557.132271524,0
+SBCF.US,D,20130918,000000,10.2698,10.6093,10.1724,10.5119,18864.108435075,0
+SBCF.US,D,20130919,000000,10.5119,10.5119,10.2698,10.4154,18755.366941565,0
+SBCF.US,D,20130920,000000,10.4154,10.8514,10.4154,10.7549,49529.209605205,0
+SBCF.US,D,20130923,000000,10.7549,10.7549,10.2256,10.7058,23971.909803177,0
+SBCF.US,D,20130924,000000,10.7549,11.0934,10.5611,10.7549,45784.233870736,0
+SBCF.US,D,20130925,000000,10.8032,10.9006,10.1262,10.4637,29352.073042875,0
+SBCF.US,D,20130926,000000,10.6585,10.7549,10.2698,10.5119,23262.549406254,0
+SBCF.US,D,20130927,000000,10.4154,10.5119,10.2207,10.2207,43369.562949404,0
+SBCF.US,D,20130930,000000,10.1262,10.5119,10.0278,10.5119,20807.227459312,0
+SBCF.US,D,20131001,000000,10.5119,10.6093,10.2207,10.5119,18000.274140828,0
+SBCF.US,D,20131002,000000,10.4154,10.6585,10.077,10.1262,30756.565977757,0
+SBCF.US,D,20131003,000000,10.077,10.2207,9.93041,9.97857,25142.659340791,0
+SBCF.US,D,20131004,000000,9.97857,10.1724,9.97857,10.077,17153.716532466,0
+SBCF.US,D,20131007,000000,9.97857,10.2698,9.97857,10.0278,13335.568951894,0
+SBCF.US,D,20131008,000000,10.077,10.077,9.88315,9.88315,35175.33246174,0
+SBCF.US,D,20131009,000000,9.97857,10.0278,9.78573,9.78573,59883.025828488,0
+SBCF.US,D,20131010,000000,9.97857,10.1262,9.88315,9.93041,29168.127151983,0
+SBCF.US,D,20131011,000000,9.78573,10.077,9.78573,9.97857,33316.564315649,0
+SBCF.US,D,20131014,000000,9.93041,10.3673,9.83493,10.3191,24975.990135783,0
+SBCF.US,D,20131015,000000,10.5119,10.5119,10.1724,10.2207,24791.027969251,0
+SBCF.US,D,20131016,000000,10.2698,10.4154,10.1724,10.3673,12509.336856338,0
+SBCF.US,D,20131017,000000,10.2698,10.4637,10.2207,10.4154,20949.506048952,0
+SBCF.US,D,20131018,000000,10.6093,10.9478,10.3673,10.8032,61369.837090233,0
+SBCF.US,D,20131021,000000,10.8514,10.997,10.6585,10.9478,29126.459850731,0
+SBCF.US,D,20131022,000000,10.997,10.997,10.5611,10.7549,32285.044540755,0
+SBCF.US,D,20131023,000000,10.6093,10.8032,10.4637,10.6093,18701.504332628,0
+SBCF.US,D,20131024,000000,10.6585,10.9478,10.5119,10.8514,15584.586943858,0
+SBCF.US,D,20131025,000000,10.997,10.997,10.5119,10.6585,21550.124952363,0
+SBCF.US,D,20131028,000000,10.3673,11.1908,10.2698,10.997,111655.15577181,0
+SBCF.US,D,20131029,000000,10.997,11.1908,10.7058,11.1427,29331.747530069,0
+SBCF.US,D,20131030,000000,11.1908,11.1908,10.7058,10.8514,39014.821830758,0
+SBCF.US,D,20131031,000000,10.8514,11.0934,10.8032,11.0442,38676.402042542,0
+SBCF.US,D,20131101,000000,11.0934,11.0934,10.5119,10.9006,75220.657791754,0
+SBCF.US,D,20131104,000000,10.9006,10.9006,10.6093,10.6585,45164.305730158,0
+SBCF.US,D,20131105,000000,10.6093,11.0934,10.6093,10.997,29725.046202862,0
+SBCF.US,D,20131106,000000,10.9006,10.9006,10.6093,10.9006,316095.26122653,0
+SBCF.US,D,20131107,000000,10.9478,11.0442,10.7058,10.8514,162248.4059724,0
+SBCF.US,D,20131108,000000,10.8514,10.9478,10.7058,10.8032,90928.214088087,0
+SBCF.US,D,20131111,000000,10.8514,10.9006,10.7058,10.8032,85376.300265178,0
+SBCF.US,D,20131112,000000,10.8032,10.8514,10.6585,10.7058,173973.17803444,0
+SBCF.US,D,20131113,000000,10.7058,10.8514,10.7058,10.8514,107648.99719779,0
+SBCF.US,D,20131114,000000,10.9006,10.9006,10.5611,10.6093,153722.86962601,0
+SBCF.US,D,20131115,000000,10.5119,10.7549,10.1724,10.4637,190754.93768256,0
+SBCF.US,D,20131118,000000,10.2207,10.6585,10.2207,10.2698,100052.33678662,0
+SBCF.US,D,20131119,000000,10.2698,10.4637,10.2698,10.4154,37424.350453705,0
+SBCF.US,D,20131120,000000,10.5119,10.5119,10.3191,10.3673,28259.576729562,0
+SBCF.US,D,20131121,000000,10.4154,10.6585,10.3673,10.6093,37136.744447501,0
+SBCF.US,D,20131122,000000,10.6585,10.6585,10.5119,10.6093,28382.546082038,0
+SBCF.US,D,20131125,000000,10.6585,10.7058,10.6093,10.6093,32292.158470236,0
+SBCF.US,D,20131126,000000,10.6585,10.8514,10.6093,10.8514,42192.715757948,0
+SBCF.US,D,20131127,000000,10.8514,10.9006,10.7549,10.8514,47704.994830885,0
+SBCF.US,D,20131129,000000,10.9006,10.997,10.8032,10.9478,27552.248883921,0
+SBCF.US,D,20131202,000000,10.9006,10.9478,10.6093,10.7549,66019.298144562,0
+SBCF.US,D,20131203,000000,10.8032,10.997,10.7549,10.9478,106100.19312199,0
+SBCF.US,D,20131204,000000,10.997,11.2873,10.9006,11.1908,123771.19395536,0
+SBCF.US,D,20131205,000000,11.1908,11.3354,11.1427,11.1908,52121.728763587,0
+SBCF.US,D,20131206,000000,11.3354,11.3848,10.9478,11.2873,86800.102437226,0
+SBCF.US,D,20131209,000000,11.3848,11.4329,11.239,11.3848,49913.361797236,0
+SBCF.US,D,20131210,000000,11.3354,11.3848,11.0442,11.1908,50480.443604518,0
+SBCF.US,D,20131211,000000,11.1427,11.2873,10.997,11.1908,100592.99542725,0
+SBCF.US,D,20131212,000000,11.1427,11.3354,11.0442,11.239,45391.951473584,0
+SBCF.US,D,20131213,000000,11.307,11.6169,10.444,10.8032,223246.28617829,0
+SBCF.US,D,20131216,000000,10.8219,11.1624,10.7058,11.1624,317168.44830267,0
+SBCF.US,D,20131217,000000,11.2774,11.3158,10.9773,11.2971,198785.54779213,0
+SBCF.US,D,20131218,000000,11.2873,11.4241,10.9104,11.3651,158430.25839183,0
+SBCF.US,D,20131219,000000,11.3848,11.4329,11.1131,11.1908,42392.922059086,0
+SBCF.US,D,20131220,000000,11.1811,11.3551,10.9773,11.0167,607913.72995779,0
+SBCF.US,D,20131223,000000,11.2095,11.8206,11.2095,11.8206,173506.70751555,0
+SBCF.US,D,20131224,000000,11.8688,12.1019,11.7616,12.0134,70448.227384949,0
+SBCF.US,D,20131226,000000,12.0234,12.1019,11.8984,11.975,61410.488115845,0
+SBCF.US,D,20131227,000000,11.9553,11.975,11.7144,11.9553,75859.895169498,0
+SBCF.US,D,20131230,000000,11.9553,12.0431,11.8107,11.8501,114874.71700025,0
+SBCF.US,D,20131231,000000,11.8885,11.9466,11.801,11.8206,126433.83613292,0
+SBCF.US,D,20140102,000000,11.7419,12.0528,11.7154,11.8107,57485.631593043,0
+SBCF.US,D,20140103,000000,11.8206,12.0331,11.7291,11.8688,61069.019500706,0
+SBCF.US,D,20140106,000000,11.8885,12.0037,11.801,11.8206,70927.909487166,0
+SBCF.US,D,20140107,000000,11.8984,12.0431,11.7242,11.791,64919.687901768,0
+SBCF.US,D,20140108,000000,11.8107,11.918,11.6947,11.8206,33621.447007737,0
+SBCF.US,D,20140109,000000,11.859,11.8688,11.6268,11.7714,62190.987807588,0
+SBCF.US,D,20140110,000000,11.801,11.9553,11.5491,11.9082,77467.643232437,0
+SBCF.US,D,20140113,000000,11.801,11.801,11.1427,11.491,93565.449374641,0
+SBCF.US,D,20140114,000000,11.4998,11.67,11.4998,11.6169,29825.657491251,0
+SBCF.US,D,20140115,000000,11.7714,11.975,11.7616,11.8501,78543.879135504,0
+SBCF.US,D,20140116,000000,11.8688,11.918,11.676,11.8984,54908.356569264,0
+SBCF.US,D,20140117,000000,11.8984,12.1019,11.8107,12.0431,95677.270155166,0
+SBCF.US,D,20140121,000000,12.1119,12.1119,11.98,12.0628,75495.052214632,0
+SBCF.US,D,20140122,000000,12.1119,12.1119,12.0234,12.1119,75448.303535179,0
+SBCF.US,D,20140123,000000,12.1119,12.1119,11.9279,12.0922,52947.960859144,0
+SBCF.US,D,20140124,000000,11.975,12.1216,11.7045,11.9366,66673.77965691,0
+SBCF.US,D,20140127,000000,11.9366,11.9366,11.3551,11.5972,93199.590144136,0
+SBCF.US,D,20140128,000000,11.6464,11.6464,11.3551,11.4615,85871.226502001,0
+SBCF.US,D,20140129,000000,11.7045,11.7045,11.2489,11.2873,71598.651409758,0
+SBCF.US,D,20140130,000000,10.6585,11.1328,10.4244,10.9675,131490.82371901,0
+SBCF.US,D,20140131,000000,10.5119,10.9478,10.4538,10.8032,158222.93816122,0
+SBCF.US,D,20140203,000000,10.5709,10.8032,10.2895,10.5021,163806.35652896,0
+SBCF.US,D,20140204,000000,10.4932,10.813,10.3289,10.5995,102947.7060858,0
+SBCF.US,D,20140205,000000,10.5415,10.9675,10.4735,10.5119,70905.55142308,0
+SBCF.US,D,20140206,000000,10.4932,10.6821,10.3388,10.4735,67420.742252523,0
+SBCF.US,D,20140207,000000,10.4834,10.6231,10.2797,10.4637,84759.420951522,0
+SBCF.US,D,20140210,000000,10.4067,10.4637,10.3191,10.4637,46801.525786665,0
+SBCF.US,D,20140211,000000,10.4637,10.5021,10.2207,10.4538,106415.23857047,0
+SBCF.US,D,20140212,000000,10.5611,10.5611,10.3191,10.4341,47776.134125705,0
+SBCF.US,D,20140213,000000,10.4154,10.5611,10.3673,10.5415,33947.671488269,0
+SBCF.US,D,20140214,000000,10.5513,10.5975,10.3191,10.4932,53741.672134211,0
+SBCF.US,D,20140218,000000,10.4834,10.5709,10.3673,10.4735,64278.417972744,0
+SBCF.US,D,20140219,000000,10.4341,10.4637,10.3486,10.3673,89968.849883653,0
+SBCF.US,D,20140220,000000,10.3289,10.4154,10.3289,10.3486,53494.71715362,0
+SBCF.US,D,20140221,000000,10.4067,10.6192,10.3967,10.5709,81604.90136406,0
+SBCF.US,D,20140224,000000,10.6369,10.7254,10.5218,10.6093,83564.28079854,0
+SBCF.US,D,20140225,000000,10.6861,10.7058,10.4834,10.5316,82244.138741803,0
+SBCF.US,D,20140226,000000,10.5808,10.6585,10.4598,10.5513,68276.446341648,0
+SBCF.US,D,20140227,000000,10.5021,10.6684,10.4932,10.6389,90154.828325826,0
+SBCF.US,D,20140228,000000,10.6861,10.6861,10.4154,10.444,225143.67279871,0
+SBCF.US,D,20140303,000000,10.377,10.4341,10.3191,10.3388,144725.78138251,0
+SBCF.US,D,20140304,000000,10.4244,10.7933,10.4154,10.7156,121353.47420711,0
+SBCF.US,D,20140305,000000,10.5513,10.8514,10.5513,10.813,49387.947291205,0
+SBCF.US,D,20140306,000000,10.8613,11.1624,10.8613,10.9202,75173.909112301,0
+SBCF.US,D,20140307,000000,11.0364,11.0934,10.9104,11.0265,44228.31586545,0
+SBCF.US,D,20140310,000000,11.0265,11.123,10.9478,11.0639,46675.507607271,0
+SBCF.US,D,20140311,000000,11.1131,11.1131,10.7058,10.7648,35014.760910575,0
+SBCF.US,D,20140312,000000,10.6684,10.9577,10.5513,10.9202,106282.1064616,0
+SBCF.US,D,20140313,000000,10.9202,10.9577,10.6093,10.6487,34761.708276142,0
+SBCF.US,D,20140314,000000,10.6093,10.8416,10.3289,10.6861,73296.848004684,0
+SBCF.US,D,20140317,000000,10.7549,10.9104,10.5316,10.6959,107695.74587724,0
+SBCF.US,D,20140318,000000,10.6959,10.8907,10.6861,10.8711,56955.13570881,0
+SBCF.US,D,20140319,000000,10.8514,10.9006,10.6861,10.8219,50433.694925064,0
+SBCF.US,D,20140320,000000,10.9202,11.1427,10.8416,10.938,224843.87148484,0
+SBCF.US,D,20140321,000000,10.9577,11.0167,10.8219,10.9577,151807.19004406,0
+SBCF.US,D,20140324,000000,10.9773,11.1624,10.8907,11.0364,86628.351854017,0
+SBCF.US,D,20140325,000000,11.0442,11.1427,10.938,11.0541,58250.887150181,0
+SBCF.US,D,20140326,000000,11.0442,11.0934,10.7648,10.8711,78956.487045462,0
+SBCF.US,D,20140327,000000,10.8032,10.938,10.629,10.813,89948.524370847,0
+SBCF.US,D,20140328,000000,10.7933,10.938,10.5611,10.6487,94339.851412542,0
+SBCF.US,D,20140331,000000,10.6959,10.8032,10.6389,10.6585,130805.85393745,0
+SBCF.US,D,20140401,000000,10.7352,10.9291,10.6753,10.8711,97472.012935918,0
+SBCF.US,D,20140402,000000,10.8514,10.8514,10.6763,10.8032,61994.846609011,0
+SBCF.US,D,20140403,000000,10.8032,10.8219,10.5611,10.6861,50378.816040488,0
+SBCF.US,D,20140404,000000,10.8032,10.8416,10.5513,10.6684,170276.9835307,0
+SBCF.US,D,20140407,000000,10.6093,10.8317,10.4735,10.7451,79662.798615465,0
+SBCF.US,D,20140408,000000,10.7156,10.8907,10.5709,10.6192,105664.21087231,0
+SBCF.US,D,20140409,000000,10.6487,10.8032,10.5611,10.7835,53179.67170513,0
+SBCF.US,D,20140410,000000,10.7648,10.7648,10.377,10.5415,68907.553514269,0
+SBCF.US,D,20140411,000000,10.4244,10.5995,10.4154,10.5316,68308.967162137,0
+SBCF.US,D,20140414,000000,10.6093,10.6192,10.377,10.4244,47378.770350351,0
+SBCF.US,D,20140415,000000,10.444,10.5218,10.3191,10.444,81591.689780736,0
+SBCF.US,D,20140416,000000,10.5316,10.5316,10.3967,10.4538,20782.836843944,0
+SBCF.US,D,20140417,000000,10.5316,10.7156,10.4244,10.6861,30401.885779296,0
+SBCF.US,D,20140421,000000,10.6959,10.7933,10.5709,10.6389,22033.872157142,0
+SBCF.US,D,20140422,000000,10.6684,10.7058,10.5896,10.629,23604.018021391,0
+SBCF.US,D,20140423,000000,10.5808,10.6192,10.4244,10.4538,45361.463204375,0
+SBCF.US,D,20140424,000000,10.4637,10.4637,10.3191,10.4067,45139.915114791,0
+SBCF.US,D,20140425,000000,10.5218,10.7156,10.3289,10.387,71041.732358879,0
+SBCF.US,D,20140428,000000,10.3486,10.4932,10.1921,10.2501,55032.34219738,0
+SBCF.US,D,20140429,000000,10.2698,10.3583,10.1724,10.2117,51825.992552263,0
+SBCF.US,D,20140430,000000,10.202,10.3583,10.1724,10.2698,78697.336757188,0
+SBCF.US,D,20140501,000000,10.2304,10.4341,10.0967,10.2304,111384.82645151,0
+SBCF.US,D,20140502,000000,10.2895,10.3486,10.1262,10.1636,62621.88867907,0
+SBCF.US,D,20140505,000000,10.1262,10.2207,10.077,10.1636,59913.514097696,0
+SBCF.US,D,20140506,000000,10.0967,10.1636,9.95888,9.95888,71447.226339355,0
+SBCF.US,D,20140507,000000,9.99827,10.1262,9.93041,10.0868,35482.247705108,0
+SBCF.US,D,20140508,000000,10.0671,10.1921,9.97857,10.0474,41101.235720275,0
+SBCF.US,D,20140509,000000,9.95888,10.2501,9.95888,10.1537,35685.502833167,0
+SBCF.US,D,20140512,000000,10.1724,10.5119,10.1696,10.2994,50064.78686764,0
+SBCF.US,D,20140513,000000,10.2698,10.3673,10.0868,10.1163,75185.088144344,0
+SBCF.US,D,20140514,000000,10.1065,10.1065,9.71685,9.78573,79605.887179609,0
+SBCF.US,D,20140515,000000,9.68734,9.89298,9.68734,9.80541,106214.0159937,0
+SBCF.US,D,20140516,000000,9.76606,9.91171,9.69127,9.89298,40457.933239972,0
+SBCF.US,D,20140519,000000,9.84478,10.0671,9.83493,9.94913,52229.453981458,0
+SBCF.US,D,20140520,000000,9.90281,10.0671,9.70701,9.81525,92938.407304582,0
+SBCF.US,D,20140521,000000,9.81525,9.89298,9.69717,9.74637,50311.741848229,0
+SBCF.US,D,20140522,000000,9.96882,9.96882,9.74637,9.92151,49984.501092056,0
+SBCF.US,D,20140523,000000,9.82508,10.1636,9.80541,10.0671,53172.557775649,0
+SBCF.US,D,20140527,000000,10.1724,10.5119,10.1163,10.2404,78981.89393647,0
+SBCF.US,D,20140528,000000,10.2501,10.4341,10.1163,10.3289,41054.487040823,0
+SBCF.US,D,20140529,000000,10.377,10.3967,10.1262,10.2895,64880.053151797,0
+SBCF.US,D,20140530,000000,10.3486,10.3673,10.2207,10.3289,33629.577212859,0
+SBCF.US,D,20140602,000000,10.3673,10.3673,10.0671,10.1724,44920.399576488,0
+SBCF.US,D,20140603,000000,10.1163,10.1921,9.94515,10.0868,37969.0741969,0
+SBCF.US,D,20140604,000000,10.0081,10.1823,9.96882,9.98842,47070.838831343,0
+SBCF.US,D,20140605,000000,10.077,10.2304,9.86445,10.2207,105692.66659023,0
+SBCF.US,D,20140606,000000,10.2895,10.3191,10.2117,10.2895,45094.182710977,0
+SBCF.US,D,20140609,000000,10.2501,10.377,10.2404,10.3388,53464.228884412,0
+SBCF.US,D,20140610,000000,10.2797,10.3388,10.2207,10.2895,27041.062236855,0
+SBCF.US,D,20140611,000000,10.2501,10.2601,9.99827,10.0574,27892.701223418,0
+SBCF.US,D,20140612,000000,10.0278,10.3191,9.99827,10.2895,71283.605961268,0
+SBCF.US,D,20140613,000000,10.3191,10.3191,10.1489,10.2797,144969.68753618,0
+SBCF.US,D,20140616,000000,10.2207,10.3673,10.2207,10.2895,54187.817140299,0
+SBCF.US,D,20140617,000000,10.3191,10.5119,10.3191,10.4244,41972.183944005,0
+SBCF.US,D,20140618,000000,10.4637,10.4637,10.2501,10.3289,44611.45178184,0
+SBCF.US,D,20140619,000000,10.3673,10.3673,10.2433,10.3092,37650.979921489,0
+SBCF.US,D,20140620,000000,10.2797,10.4154,10.2207,10.3388,116592.22283234,0
+SBCF.US,D,20140623,000000,10.2797,10.4637,10.2551,10.2994,37866.43035723,0
+SBCF.US,D,20140624,000000,10.2797,10.4154,10.2207,10.2601,64940.013414574,0
+SBCF.US,D,20140625,000000,10.2994,10.4932,10.1724,10.4067,44055.5490066,0
+SBCF.US,D,20140626,000000,10.387,10.387,10.2207,10.2895,35874.53010226,0
+SBCF.US,D,20140627,000000,10.2601,10.5611,10.1724,10.4154,496762.64690356,0
+SBCF.US,D,20140630,000000,10.3673,10.6093,10.2895,10.5316,66682.926137672,0
+SBCF.US,D,20140701,000000,10.5316,10.6763,10.5316,10.5709,103127.58687413,0
+SBCF.US,D,20140702,000000,10.5316,10.6389,10.5316,10.5415,23119.254540972,0
+SBCF.US,D,20140703,000000,10.6487,10.7058,10.5611,10.7058,33358.231616901,0
+SBCF.US,D,20140707,000000,10.629,10.6585,10.4735,10.4834,29735.208959265,0
+SBCF.US,D,20140708,000000,10.4538,10.4834,10.2994,10.3673,53632.9306407,0
+SBCF.US,D,20140709,000000,10.4244,10.444,10.2797,10.3092,14356.925970387,0
+SBCF.US,D,20140710,000000,10.2384,10.2384,10.0278,10.0967,46803.558337946,0
+SBCF.US,D,20140711,000000,10.0474,10.1616,9.94021,10.0868,26700.609897356,0
+SBCF.US,D,20140714,000000,10.202,10.3673,10.1636,10.3388,58210.236124569,0
+SBCF.US,D,20140715,000000,10.3673,10.4834,10.2994,10.4154,54019.11538401,0
+SBCF.US,D,20140716,000000,10.4735,10.4735,10.3191,10.3388,50973.337290059,0
+SBCF.US,D,20140717,000000,10.2994,10.3583,9.97857,10.1439,102041.18821466,0
+SBCF.US,D,20140718,000000,10.202,10.377,10.0967,10.377,71908.615480047,0
+SBCF.US,D,20140721,000000,10.2895,10.3673,10.2304,10.2797,80122.155204876,0
+SBCF.US,D,20140722,000000,10.3092,10.3583,10.1921,10.2117,31896.827246162,0
+SBCF.US,D,20140723,000000,10.2117,10.2601,10.1537,10.202,53188.818185893,0
+SBCF.US,D,20140724,000000,10.202,10.2895,10.1065,10.1439,29239.266446803,0
+SBCF.US,D,20140725,000000,10.1262,10.1262,9.84478,9.98842,57111.642157415,0
+SBCF.US,D,20140728,000000,10.0081,10.0081,9.88315,9.89298,48038.3332409,0
+SBCF.US,D,20140729,000000,10.1724,10.1724,9.79558,9.87429,43226.268084124,0
+SBCF.US,D,20140730,000000,9.94913,10.0671,9.94021,9.99827,29424.228613335,0
+SBCF.US,D,20140731,000000,9.89298,10.0651,9.88315,10.0278,56598.422959067,0
+SBCF.US,D,20140801,000000,10.077,10.0868,9.72669,9.83493,92780.884580337,0
+SBCF.US,D,20140804,000000,9.90281,10.0474,9.74637,9.94021,132670.71973738,0
+SBCF.US,D,20140805,000000,9.89298,10.0278,9.75621,9.83493,101603.1734137,0
+SBCF.US,D,20140806,000000,9.82508,9.98842,9.82508,9.88315,69683.988103451,0
+SBCF.US,D,20140807,000000,9.89298,9.90677,9.71685,9.79558,77170.890745472,0
+SBCF.US,D,20140808,000000,9.79558,9.96882,9.76606,9.95888,29384.593863365,0
+SBCF.US,D,20140811,000000,9.96882,10.0278,9.88315,9.93041,44374.659557652,0
+SBCF.US,D,20140812,000000,9.87429,9.88315,9.71685,9.78573,48898.102432587,0
+SBCF.US,D,20140813,000000,9.81525,9.86445,9.71685,9.8546,91064.395023885,0
+SBCF.US,D,20140814,000000,9.81525,9.94913,9.77588,9.78573,60021.239315567,0
+SBCF.US,D,20140815,000000,9.91171,9.91171,9.72079,9.78573,79561.171051436,0
+SBCF.US,D,20140818,000000,9.89298,9.91171,9.72669,9.84478,116332.05626843,0
+SBCF.US,D,20140819,000000,9.75621,9.88315,9.74637,9.78573,48730.416951937,0
+SBCF.US,D,20140820,000000,9.77588,9.93041,9.71685,9.8546,65161.561504158,0
+SBCF.US,D,20140821,000000,9.8546,9.89298,9.82508,9.84478,60532.425962633,0
+SBCF.US,D,20140822,000000,9.83493,9.92151,9.73653,9.81525,66735.772470968,0
+SBCF.US,D,20140825,000000,9.87429,9.89298,9.74637,9.83493,139626.11021953,0
+SBCF.US,D,20140826,000000,9.83493,10.3486,9.75424,10.1921,100804.38076043,0
+SBCF.US,D,20140827,000000,10.1724,10.2207,10.0671,10.0967,78661.767109778,0
+SBCF.US,D,20140828,000000,10.0377,10.1262,9.98842,10.0474,108332.9507037,0
+SBCF.US,D,20140829,000000,10.0377,10.1724,10.0377,10.1636,32210.856419013,0
+SBCF.US,D,20140902,000000,10.1724,10.3191,10.1636,10.2698,49620.674412832,0
+SBCF.US,D,20140903,000000,10.2797,10.2797,10.1724,10.1724,45936.675216779,0
+SBCF.US,D,20140904,000000,10.1823,10.377,10.1823,10.2698,575469.13014151,0
+SBCF.US,D,20140905,000000,10.2404,10.3673,10.2304,10.2797,168898.91376248,0
+SBCF.US,D,20140908,000000,10.2698,10.3673,10.2117,10.2895,42249.627193804,0
+SBCF.US,D,20140909,000000,10.2698,10.3092,10.202,10.2698,84730.965233595,0
+SBCF.US,D,20140910,000000,10.2698,10.444,10.2698,10.4067,52368.683744178,0
+SBCF.US,D,20140911,000000,10.3092,10.5709,10.3092,10.5316,66795.732733744,0
+SBCF.US,D,20140912,000000,10.5513,10.5513,10.4154,10.5119,155163.94848394,0
+SBCF.US,D,20140915,000000,10.5119,10.5415,10.4244,10.5119,59836.277149034,0
+SBCF.US,D,20140916,000000,10.6093,10.6093,10.4341,10.5119,44898.041512401,0
+SBCF.US,D,20140917,000000,10.4834,10.5995,10.4341,10.5021,43838.066019578,0
+SBCF.US,D,20140918,000000,10.5316,10.7451,10.5021,10.7352,250842.23491474,0
+SBCF.US,D,20140919,000000,10.7549,10.9202,10.6093,10.8809,362253.48453289,0
+SBCF.US,D,20140922,000000,10.813,10.8514,10.6585,10.6861,47292.386920926,0
+SBCF.US,D,20140923,000000,10.6763,10.7058,10.5345,10.6487,99259.641787189,0
+SBCF.US,D,20140924,000000,10.6585,10.7451,10.5218,10.5896,91703.632401629,0
+SBCF.US,D,20140925,000000,10.5513,10.5995,10.5021,10.5709,81433.15078085,0
+SBCF.US,D,20140926,000000,10.5709,10.7451,10.5709,10.7352,155331.63396459,0
+SBCF.US,D,20140929,000000,10.6093,10.6959,10.5611,10.6861,96915.093885039,0
+SBCF.US,D,20140930,000000,10.6763,10.7058,10.5709,10.5896,206227.73430599,0
+SBCF.US,D,20141001,000000,10.5611,10.6684,10.4637,10.629,112160.24476504,0
+SBCF.US,D,20141002,000000,10.6389,10.8219,10.5995,10.813,59789.52846958,0
+SBCF.US,D,20141003,000000,11.0442,11.1427,10.938,11.0069,163084.80082437,0
+SBCF.US,D,20141006,000000,11.0364,11.123,10.9577,11.0639,51786.357802292,0
+SBCF.US,D,20141007,000000,11.0442,11.1033,10.997,11.0541,101679.39408673,0
+SBCF.US,D,20141008,000000,11.0167,11.2873,10.997,11.2686,95759.588482028,0
+SBCF.US,D,20141009,000000,11.2292,11.2292,10.9675,10.9773,53092.272000064,0
+SBCF.US,D,20141010,000000,10.9104,11.1811,10.9104,10.9675,94811.403309637,0
+SBCF.US,D,20141013,000000,10.9478,11.2195,10.9478,11.1908,97025.86792983,0
+SBCF.US,D,20141014,000000,11.239,11.3945,11.239,11.2873,102362.331317,0
+SBCF.US,D,20141015,000000,11.1525,11.2774,11.0069,11.2489,88701.55416021,0
+SBCF.US,D,20141016,000000,11.0934,11.5195,11.0934,11.4811,114934.67726303,0
+SBCF.US,D,20141017,000000,11.5972,11.6268,11.2489,11.2587,55933.778690318,0
+SBCF.US,D,20141020,000000,11.2873,11.4329,11.2095,11.3158,32506.592630337,0
+SBCF.US,D,20141021,000000,11.2971,11.5391,11.1427,11.4615,297946.61084222,0
+SBCF.US,D,20141022,000000,11.4615,11.6848,11.3551,11.4329,66647.356490262,0
+SBCF.US,D,20141023,000000,11.5294,11.671,11.4241,11.6169,67208.340643702,0
+SBCF.US,D,20141024,000000,11.5588,11.6563,11.491,11.6169,59638.103399177,0
+SBCF.US,D,20141027,000000,11.676,11.676,11.4329,11.5972,74615.973785782,0
+SBCF.US,D,20141028,000000,11.676,12.1216,11.0029,12.1119,250112.54900501,0
+SBCF.US,D,20141029,000000,12.1503,12.2338,11.7714,12.0431,169097.08751232,0
+SBCF.US,D,20141030,000000,12.0234,12.2074,11.985,12.1403,168929.40203168,0
+SBCF.US,D,20141031,000000,12.3343,12.5566,12.2074,12.3637,142123.09946773,0
+SBCF.US,D,20141103,000000,12.411,12.4395,11.8984,12.1974,201383.14832871,0
+SBCF.US,D,20141104,000000,12.1403,12.3736,12.0234,12.3146,53099.385929547,0
+SBCF.US,D,20141105,000000,12.4307,12.4789,12.2752,12.4021,48393.013439361,0
+SBCF.US,D,20141106,000000,12.4307,12.6639,12.4208,12.6353,95495.356815553,0
+SBCF.US,D,20141107,000000,12.654,12.7209,12.5566,12.6353,73901.532010657,0
+SBCF.US,D,20141110,000000,12.6639,12.7308,12.5862,12.6914,59052.72863037,0
+SBCF.US,D,20141111,000000,12.654,12.7209,12.6059,12.6914,49177.578233665,0
+SBCF.US,D,20141112,000000,12.6443,13.1087,12.6443,13.1087,87223.889379228,0
+SBCF.US,D,20141113,000000,13.1381,13.2838,13.0801,13.1087,104053.41398245,0
+SBCF.US,D,20141114,000000,13.1284,13.148,13.0604,13.1284,66814.02569527,0
+SBCF.US,D,20141117,000000,13.0801,13.1284,13.0417,13.0506,290692.43532183,0
+SBCF.US,D,20141118,000000,13.0801,13.09,12.8479,13.0319,185706.08030159,0
+SBCF.US,D,20141119,000000,13.0319,13.0486,12.6059,12.7209,243563.66877898,0
+SBCF.US,D,20141120,000000,12.6443,12.7209,12.5566,12.6256,846389.92288148,0
+SBCF.US,D,20141121,000000,12.7209,12.779,12.4021,12.4208,118629.85549113,0
+SBCF.US,D,20141124,000000,12.4208,12.596,12.4208,12.537,120336.18229118,0
+SBCF.US,D,20141125,000000,12.5173,12.596,12.4887,12.596,56602.488061629,0
+SBCF.US,D,20141126,000000,12.596,12.596,12.537,12.596,50684.715008216,0
+SBCF.US,D,20141128,000000,12.596,12.6156,12.2555,12.285,43882.782147751,0
+SBCF.US,D,20141201,000000,12.285,12.4789,12.1797,12.4021,116562.75083878,0
+SBCF.US,D,20141202,000000,12.3933,12.596,12.2467,12.5862,132574.17355156,0
+SBCF.US,D,20141203,000000,12.596,12.596,12.4169,12.5862,98825.692088785,0
+SBCF.US,D,20141204,000000,12.596,12.8666,12.4208,12.6639,252352.42051621,0
+SBCF.US,D,20141205,000000,12.6639,12.8863,12.6639,12.838,123954.12357061,0
+SBCF.US,D,20141208,000000,12.8283,12.8863,12.5517,12.596,98571.623178713,0
+SBCF.US,D,20141209,000000,12.4395,12.8479,12.3736,12.8086,57606.568394237,0
+SBCF.US,D,20141210,000000,12.7406,12.8086,12.2949,12.4307,75311.10632374,0
+SBCF.US,D,20141211,000000,12.5084,12.7889,12.4395,12.5084,51112.567052779,0
+SBCF.US,D,20141212,000000,12.3637,12.4789,12.2555,12.4494,56258.986895211,0
+SBCF.US,D,20141215,000000,12.5173,12.6491,12.4789,12.5271,90577.598992187,0
+SBCF.US,D,20141216,000000,12.4789,12.6826,12.3637,12.5763,168458.86641022,0
+SBCF.US,D,20141217,000000,12.5665,12.8666,12.537,12.8283,145968.68649059,0
+SBCF.US,D,20141218,000000,12.8863,12.9631,12.6914,12.8479,167899.91480806,0
+SBCF.US,D,20141219,000000,12.779,13.0122,12.7012,12.838,282350.84486632,0
+SBCF.US,D,20141222,000000,12.838,13.1578,12.838,13.1284,100040.14147893,0
+SBCF.US,D,20141223,000000,12.9631,13.2543,12.9631,13.1677,180740.55752313,0
+SBCF.US,D,20141224,000000,13.1874,13.2641,13.0023,13.1087,25415.021212389,0
+SBCF.US,D,20141226,000000,13.09,13.2248,12.9444,13.1775,75286.715708373,0
+SBCF.US,D,20141229,000000,13.2248,13.7964,13.1677,13.7493,195509.07512783,0
+SBCF.US,D,20141230,000000,13.759,13.7964,13.5544,13.5829,39070.716990975,0
+SBCF.US,D,20141231,000000,13.6616,13.6902,13.3034,13.3211,96184.39169967,0
+SBCF.US,D,20150102,000000,13.3507,13.4678,13.1087,13.274,92765.640445732,0
+SBCF.US,D,20150105,000000,13.2159,13.274,13.0023,13.1185,122172.59237319,0
+SBCF.US,D,20150106,000000,13.1874,13.1874,12.7209,12.8666,134271.35387085,0
+SBCF.US,D,20150107,000000,12.7308,12.8479,12.3441,12.5665,177642.94937153,0
+SBCF.US,D,20150108,000000,12.6737,12.7406,12.4395,12.6256,91222.934023771,0
+SBCF.US,D,20150109,000000,12.6156,12.6156,12.3244,12.4592,101949.72340704,0
+SBCF.US,D,20150112,000000,12.4208,12.4395,12.285,12.3343,208373.09218265,0
+SBCF.US,D,20150113,000000,12.4395,12.596,12.1403,12.3244,114869.63562205,0
+SBCF.US,D,20150114,000000,12.1797,12.411,12.16,12.3146,48511.917689276,0
+SBCF.US,D,20150115,000000,12.3047,12.3146,12.0824,12.16,70832.379576979,0
+SBCF.US,D,20150116,000000,12.0628,12.3933,12.0628,12.3343,92224.981805098,0
+SBCF.US,D,20150120,000000,12.354,12.4592,12.16,12.17,108535.18955612,0
+SBCF.US,D,20150121,000000,12.17,12.2467,12.0725,12.1119,85257.396015264,0
+SBCF.US,D,20150122,000000,12.1797,12.4494,12.0725,12.3441,220309.24957785,0
+SBCF.US,D,20150123,000000,12.354,12.354,12.16,12.2074,43699.852532498,0
+SBCF.US,D,20150126,000000,12.17,12.3047,12.0628,12.285,80285.775582963,0
+SBCF.US,D,20150127,000000,12.2654,12.285,12.1306,12.2654,74352.758394946,0
+SBCF.US,D,20150128,000000,12.2555,12.354,11.6464,11.7242,155773.71386811,0
+SBCF.US,D,20150129,000000,11.8206,12.2949,11.8206,12.2368,219881.39753329,0
+SBCF.US,D,20150130,000000,12.1216,12.6914,12.0134,12.2654,144226.79004313,0
+SBCF.US,D,20150202,000000,12.3244,12.4395,12.2171,12.3933,115099.31391676,0
+SBCF.US,D,20150203,000000,12.2408,12.7603,12.2408,12.7209,162563.45142089,0
+SBCF.US,D,20150204,000000,12.6256,12.9631,12.6256,12.838,67301.838002609,0
+SBCF.US,D,20150205,000000,12.7889,13.0801,12.7603,13.0604,64723.546703192,0
+SBCF.US,D,20150206,000000,13.0801,13.3605,12.9826,13.0417,87018.601699889,0
+SBCF.US,D,20150209,000000,12.9444,13.148,12.7209,12.779,39568.692054716,0
+SBCF.US,D,20150210,000000,12.8863,12.8863,12.5566,12.7406,55793.532651957,0
+SBCF.US,D,20150211,000000,12.6914,12.7111,12.4887,12.5665,38065.620382727,0
+SBCF.US,D,20150212,000000,12.5763,12.8666,12.5763,12.838,51336.147693643,0
+SBCF.US,D,20150213,000000,12.838,12.9444,12.654,12.7603,32004.552464033,0
+SBCF.US,D,20150217,000000,12.6914,12.8961,12.6443,12.7702,40911.192175541,0
+SBCF.US,D,20150218,000000,12.7111,12.7889,12.596,12.7603,40218.092188863,0
+SBCF.US,D,20150219,000000,12.7111,12.9257,12.6256,12.8086,18472.842313563,0
+SBCF.US,D,20150220,000000,12.8479,12.8577,12.4986,12.5665,93795.127669347,0
+SBCF.US,D,20150223,000000,12.4887,12.6443,12.4021,12.6156,49235.505945162,0
+SBCF.US,D,20150224,000000,12.6826,12.838,12.5271,12.6059,26426.215474478,0
+SBCF.US,D,20150225,000000,12.596,12.7308,12.5468,12.6256,258735.64781287,0
+SBCF.US,D,20150226,000000,12.6737,12.8183,12.5862,12.8086,30219.972439683,0
+SBCF.US,D,20150227,000000,12.8183,12.838,12.7111,12.7889,91084.720536691,0
+SBCF.US,D,20150302,000000,12.8086,13.0319,12.7308,12.9355,45206.98930705,0
+SBCF.US,D,20150303,000000,12.8666,12.906,12.7603,12.8479,130356.66010444,0
+SBCF.US,D,20150304,000000,12.7406,12.779,12.4986,12.5173,70390.299673453,0
+SBCF.US,D,20150305,000000,12.5468,12.5468,12.4021,12.4494,51191.836552721,0
+SBCF.US,D,20150306,000000,12.354,12.7889,12.354,12.7603,81744.13112678,0
+SBCF.US,D,20150309,000000,12.7406,13.0703,12.6914,13.022,75964.571560447,0
+SBCF.US,D,20150310,000000,12.8961,12.9532,12.7209,12.7603,41181.521495858,0
+SBCF.US,D,20150311,000000,12.6353,12.906,12.6353,12.8764,52947.960859144,0
+SBCF.US,D,20150312,000000,12.9826,13.4963,12.6826,13.4481,121480.50866215,0
+SBCF.US,D,20150313,000000,13.3123,13.4196,13.0604,13.3408,39116.449394788,0
+SBCF.US,D,20150316,000000,13.3123,13.4875,13.2159,13.4295,79782.71914102,0
+SBCF.US,D,20150317,000000,13.3704,13.3704,13.0801,13.1677,93096.946304467,0
+SBCF.US,D,20150318,000000,13.1284,13.2248,12.9444,12.9729,40871.55742557,0
+SBCF.US,D,20150319,000000,12.906,12.9925,12.7702,12.9444,32614.317848208,0
+SBCF.US,D,20150320,000000,13.0319,13.1775,12.4887,13.1775,65539.616042346,0
+SBCF.US,D,20150323,000000,13.5642,13.6518,13.4098,13.4383,234909.06542627,0
+SBCF.US,D,20150324,000000,13.4678,13.5829,13.4383,13.5455,101043.2055359,0
+SBCF.US,D,20150325,000000,13.5642,13.6715,13.3408,13.3802,75343.627144229,0
+SBCF.US,D,20150326,000000,13.5455,13.9136,13.331,13.7767,137476.68724033,0
+SBCF.US,D,20150327,000000,13.759,13.952,13.7099,13.9136,149243.12660361,0
+SBCF.US,D,20150330,000000,13.952,14.01,13.8161,13.8742,149863.05474419,0
+SBCF.US,D,20150331,000000,14.0011,14.0011,13.6902,13.826,122569.95614854,0
+SBCF.US,D,20150401,000000,14.01,14.01,13.5259,13.6616,97225.057955329,0
+SBCF.US,D,20150402,000000,13.7,13.8064,13.6124,13.7296,59552.736245392,0
+SBCF.US,D,20150406,000000,13.6616,13.8064,13.5829,13.6813,72969.607248511,0
+SBCF.US,D,20150407,000000,13.7493,13.764,13.5731,13.6518,86835.672084637,0
+SBCF.US,D,20150408,000000,13.6902,13.7493,13.5731,13.7,49645.065028199,0
+SBCF.US,D,20150409,000000,13.7,13.7867,13.6223,13.7197,40704.888220562,0
+SBCF.US,D,20150410,000000,13.8161,13.8161,13.6223,13.7099,38909.129164169,0
+SBCF.US,D,20150413,000000,13.6616,13.952,13.6616,13.942,46754.777107213,0
+SBCF.US,D,20150414,000000,13.9136,13.942,13.6321,13.7,50882.888758074,0
+SBCF.US,D,20150415,000000,13.768,13.8348,13.7374,13.8064,86717.784110362,0
+SBCF.US,D,20150416,000000,13.7964,13.9717,13.6616,13.7393,44155.144019349,0
+SBCF.US,D,20150417,000000,13.6321,13.6616,13.4196,13.516,45722.241056677,0
+SBCF.US,D,20150420,000000,13.5544,13.826,13.5357,13.6902,25344.898193209,0
+SBCF.US,D,20150421,000000,13.7099,13.8064,13.6616,13.6902,28498.40150503,0
+SBCF.US,D,20150422,000000,13.6616,13.7964,13.5259,13.7493,42219.138924596,0
+SBCF.US,D,20150423,000000,13.7296,13.9233,13.5928,13.768,41284.165335528,0
+SBCF.US,D,20150424,000000,13.8064,13.8064,13.5642,13.759,69943.138391725,0
+SBCF.US,D,20150427,000000,13.759,13.9333,13.4963,13.7493,52018.068648278,0
+SBCF.US,D,20150428,000000,13.7867,13.9913,13.6902,13.8742,62958.275916007,0
+SBCF.US,D,20150429,000000,14.2914,14.5335,13.8161,13.8643,120756.92040625,0
+SBCF.US,D,20150430,000000,13.4196,13.826,13.4196,13.5259,150584.61044879,0
+SBCF.US,D,20150501,000000,13.6124,13.6124,13.3802,13.5642,102798.31356668,0
+SBCF.US,D,20150504,000000,13.5642,13.8064,13.5642,13.7493,151409.82626871,0
+SBCF.US,D,20150505,000000,13.6616,13.8161,13.4295,13.5642,65023.348017077,0
+SBCF.US,D,20150506,000000,13.5928,13.6616,13.3901,13.642,51758.918360004,0
+SBCF.US,D,20150507,000000,13.6124,13.8447,13.5455,13.6902,73035.665165129,0
+SBCF.US,D,20150508,000000,13.8161,14.0385,13.6715,13.7493,47477.349087459,0
+SBCF.US,D,20150511,000000,14.437,14.5335,13.9913,14.3976,274232.83505167,0
+SBCF.US,D,20150512,000000,14.4272,14.437,14.1557,14.3779,115550.54030104,0
+SBCF.US,D,20150513,000000,14.4075,14.63,14.4075,14.5335,110952.90930437,0
+SBCF.US,D,20150514,000000,14.63,14.7559,14.4843,14.7559,98876.5058708,0
+SBCF.US,D,20150515,000000,14.7459,14.7559,14.4557,14.621,49158.2689965,0
+SBCF.US,D,20150518,000000,14.621,14.8631,14.5532,14.805,109677.48337581,0
+SBCF.US,D,20150519,000000,14.7756,14.9202,14.7756,14.8346,76250.145015369,0
+SBCF.US,D,20150520,000000,14.8729,14.8729,14.688,14.7262,268969.5435106,0
+SBCF.US,D,20150521,000000,14.7559,14.805,14.6496,14.7559,41284.165335528,0
+SBCF.US,D,20150522,000000,14.7459,14.7853,14.5816,14.6594,149346.78671892,0
+SBCF.US,D,20150526,000000,14.6791,14.7067,14.4744,14.6397,74156.61719637,0
+SBCF.US,D,20150527,000000,14.7067,14.7067,14.4272,14.5138,121273.18843153,0
+SBCF.US,D,20150528,000000,14.4843,14.5432,14.3976,14.5039,153048.06260085,0
+SBCF.US,D,20150529,000000,14.4744,14.5532,14.3879,14.4941,216846.79847138,0
+SBCF.US,D,20150601,000000,14.5335,14.63,14.4272,14.5335,147443.30244465,0
+SBCF.US,D,20150602,000000,14.5729,14.7853,14.437,14.5532,188042.49799863,0
+SBCF.US,D,20150603,000000,14.5532,15.1258,14.4843,15.0569,133968.50373004,0
+SBCF.US,D,20150604,000000,14.9684,15.0077,14.688,14.8247,76377.179470405,0
+SBCF.US,D,20150605,000000,14.8247,15.0569,14.7756,15.0274,54185.784589019,0
+SBCF.US,D,20150608,000000,15.0569,15.1061,14.8149,14.8346,110745.58907375,0
+SBCF.US,D,20150609,000000,14.7656,15.0176,14.6968,14.9782,76796.901309845,0
+SBCF.US,D,20150610,000000,15.0865,15.3088,15.0176,15.2105,101356.21843311,0
+SBCF.US,D,20150611,000000,15.2203,15.2203,15.0865,15.1622,49290.384829739,0
+SBCF.US,D,20150612,000000,15.0865,15.0865,14.7853,14.8247,98152.917614914,0
+SBCF.US,D,20150615,000000,14.7656,14.9015,14.5729,14.7953,127569.01602313,0
+SBCF.US,D,20150616,000000,14.7459,14.9979,14.7067,14.9202,73176.927479131,0
+SBCF.US,D,20150617,000000,14.9399,14.9881,14.7067,14.8149,58623.860310167,0
+SBCF.US,D,20150618,000000,14.8149,14.8916,14.688,14.7165,72248.051543904,0
+SBCF.US,D,20150619,000000,14.6594,14.7067,14.5335,14.5816,195173.70416654,0
+SBCF.US,D,20150622,000000,14.6968,14.7067,14.5816,14.63,129116.80382329,0
+SBCF.US,D,20150623,000000,14.5916,14.8916,14.5816,14.8444,111613.48847057,0
+SBCF.US,D,20150624,000000,14.8542,15.1435,14.7853,15.116,65849.580112633,0
+SBCF.US,D,20150625,000000,15.1918,15.4338,15.1061,15.1524,142122.08319209,0
+SBCF.US,D,20150626,000000,15.1622,15.5902,15.0668,15.4338,714944.83156628,0
+SBCF.US,D,20150629,000000,15.3384,15.5509,15.1061,15.299,106822.76510223,0
+SBCF.US,D,20150630,000000,15.3964,15.5116,15.2695,15.3088,139219.59996342,0
+SBCF.US,D,20150701,000000,15.4052,15.5509,15.2891,15.4623,69977.691763495,0
+SBCF.US,D,20150702,000000,15.482,15.482,15.0766,15.1622,45206.98930705,0
+SBCF.US,D,20150706,000000,15.0569,15.2105,15.0176,15.1819,141916.79551275,0
+SBCF.US,D,20150707,000000,15.1524,15.1524,14.63,14.8916,108887.8372033,0
+SBCF.US,D,20150708,000000,14.688,14.8247,14.5629,14.7559,57798.644490251,0
+SBCF.US,D,20150709,000000,14.8542,14.9015,14.7067,14.8542,97327.701794997,0
+SBCF.US,D,20150710,000000,14.9202,15.3088,14.9202,15.2695,46134.848966635,0
+SBCF.US,D,20150713,000000,15.3482,15.4525,15.2006,15.3865,75757.251329827,0
+SBCF.US,D,20150714,000000,15.3482,15.6188,15.3384,15.6089,87898.696404381,0
+SBCF.US,D,20150715,000000,15.6483,15.6582,15.5214,15.6286,84035.832695635,0
+SBCF.US,D,20150716,000000,15.7044,15.7437,15.5411,15.5991,95677.270155166,0
+SBCF.US,D,20150717,000000,15.5313,15.5411,15.1435,15.2596,139438.09922609,0
+SBCF.US,D,20150720,000000,15.3088,15.3384,15.0176,15.2499,126124.88833827,0
+SBCF.US,D,20150721,000000,15.2596,15.3581,15.1524,15.2006,143256.24680664,0
+SBCF.US,D,20150722,000000,15.2203,15.3088,15.1622,15.2499,167924.30542343,0
+SBCF.US,D,20150723,000000,15.2695,15.2695,14.7656,14.9881,181134.87247156,0
+SBCF.US,D,20150724,000000,15.4338,15.4338,14.805,14.8916,85354.958476733,0
+SBCF.US,D,20150727,000000,14.8542,14.8542,14.4646,14.5532,90413.9786141,0
+SBCF.US,D,20150728,000000,14.6113,14.7559,14.0779,14.5138,189393.12832457,0
+SBCF.US,D,20150729,000000,14.5039,14.6397,14.4075,14.5432,110230.33732413,0
+SBCF.US,D,20150730,000000,14.4744,14.6013,14.4272,14.5138,96192.521904792,0
+SBCF.US,D,20150731,000000,14.5335,14.5916,14.3976,14.4843,113119.60896947,0
+SBCF.US,D,20150803,000000,14.4459,14.5335,14.2914,14.4557,77556.059213143,0
+SBCF.US,D,20150804,000000,14.4459,14.6594,14.4459,14.63,86181.190572289,0
+SBCF.US,D,20150805,000000,14.7165,14.7953,14.63,14.7165,134587.41559497,0
+SBCF.US,D,20150806,000000,14.7262,14.7756,14.5629,14.63,127831.21513833,0
+SBCF.US,D,20150807,000000,14.5432,14.8631,14.5335,14.7262,218291.94243188,0
+SBCF.US,D,20150810,000000,14.8247,14.9782,14.7953,14.8916,86801.118712867,0
+SBCF.US,D,20150811,000000,14.8631,14.9113,14.6791,14.8631,71179.945845958,0
+SBCF.US,D,20150812,000000,14.7656,14.7656,14.5816,14.7459,112293.37687392,0
+SBCF.US,D,20150813,000000,14.7362,14.9399,14.6791,14.8631,115286.30863458,0
+SBCF.US,D,20150814,000000,14.805,15.1258,14.805,15.0766,127569.01602313,0
+SBCF.US,D,20150817,000000,15.0176,15.3964,14.9487,15.3187,41077.861380549,0
+SBCF.US,D,20150818,000000,15.3187,15.3384,15.0274,15.1435,36433.481704421,0
+SBCF.US,D,20150819,000000,15.0766,15.3088,14.9881,15.1918,80814.238915914,0
+SBCF.US,D,20150820,000000,15.0766,15.1524,14.9487,15.0274,89897.710588832,0
+SBCF.US,D,20150821,000000,14.7953,15.0372,14.621,14.6397,209312.13087427,0
+SBCF.US,D,20150824,000000,13.7393,14.3592,13.6715,14.0385,196497.91132584,0
+SBCF.US,D,20150825,000000,14.3101,14.5816,14.0779,14.32,161009.56596689,0
+SBCF.US,D,20150826,000000,14.5629,14.7262,14.3879,14.6791,109094.14115828,0
+SBCF.US,D,20150827,000000,14.7262,14.9202,14.7165,14.8631,232535.04553054,0
+SBCF.US,D,20150828,000000,14.8631,14.8729,14.5235,14.8247,294770.7494663,0
+SBCF.US,D,20150831,000000,14.7756,15.0865,14.7756,15.0766,62649.328121358,0
+SBCF.US,D,20150901,000000,14.8631,14.93,14.6013,14.7165,135825.23932484,0
+SBCF.US,D,20150902,000000,14.8247,14.9881,14.8247,14.93,95470.966200186,0
+SBCF.US,D,20150903,000000,15.0471,15.1721,14.9684,14.9881,109919.3569782,0
+SBCF.US,D,20150904,000000,14.9113,15.0668,14.9113,15.0274,86593.798482247,0
+SBCF.US,D,20150908,000000,15.2596,15.4052,15.1061,15.3678,189805.73623453,0
+SBCF.US,D,20150909,000000,15.4722,15.5509,15.0176,15.1258,90206.65838348,0
+SBCF.US,D,20150910,000000,15.116,15.4052,15.0186,15.3964,93355.0803171,0
+SBCF.US,D,20150911,000000,15.3088,15.5017,15.1918,15.4525,82053.078921428,0
+SBCF.US,D,20150914,000000,15.4338,15.5313,15.2302,15.2302,76893.447495673,0
+SBCF.US,D,20150915,000000,15.2105,15.3187,15.0077,15.0176,370425.35695647,0
+SBCF.US,D,20150916,000000,15.0274,15.0274,14.5916,14.63,261433.85963786,0
+SBCF.US,D,20150917,000000,14.6791,14.9586,14.5138,14.5532,338423.85331935,0
+SBCF.US,D,20150918,000000,14.3397,14.4272,14.1064,14.1457,420379.36977932,0
+SBCF.US,D,20150921,000000,14.2422,14.5138,14.2323,14.3779,132316.03953892,0
+SBCF.US,D,20150922,000000,14.2235,14.4843,14.1851,14.3397,83394.562766611,0
+SBCF.US,D,20150923,000000,14.3879,14.6013,14.3337,14.4744,83849.854253462,0
+SBCF.US,D,20150924,000000,14.3779,14.6013,14.3682,14.4646,112759.84739281,0
+SBCF.US,D,20150925,000000,14.5138,14.6013,14.252,14.2914,125299.67251836,0
+SBCF.US,D,20150928,000000,14.2038,14.4744,14.1457,14.3013,92921.130618697,0
+SBCF.US,D,20150929,000000,14.3298,14.4272,14.194,14.2235,45515.937101698,0
+SBCF.US,D,20150930,000000,14.32,14.3592,14.1457,14.2235,121376.84854684,0
+SBCF.US,D,20151001,000000,14.2136,14.3779,14.0779,14.3682,91548.142228664,0
+SBCF.US,D,20151002,000000,14.1753,14.1753,13.768,14.068,133141.25535883,0
+SBCF.US,D,20151005,000000,14.1457,14.3976,14.1064,14.1163,92291.039721717,0
+SBCF.US,D,20151006,000000,14.1163,14.2914,14.01,14.0582,51295.496668032,0
+SBCF.US,D,20151007,000000,14.1163,14.252,14.01,14.1654,46652.133267543,0
+SBCF.US,D,20151008,000000,14.0779,14.194,13.952,14.1457,73795.839344066,0
+SBCF.US,D,20151009,000000,14.2136,14.2136,13.8643,13.8742,113842.18094972,0
+SBCF.US,D,20151012,000000,13.8161,14.0011,13.8161,13.9617,58643.169547333,0
+SBCF.US,D,20151013,000000,13.9233,14.0779,13.8064,13.826,48096.260952396,0
+SBCF.US,D,20151014,000000,13.8348,13.8643,13.6715,13.7867,138200.27549621,0
+SBCF.US,D,20151015,000000,13.9036,14.5729,13.6616,14.5629,178761.86885148,0
+SBCF.US,D,20151016,000000,14.5629,14.621,14.252,14.4459,144806.0671581,0
+SBCF.US,D,20151019,000000,14.3495,14.4843,14.3298,14.4075,41827.872803084,0
+SBCF.US,D,20151020,000000,14.4724,14.4724,14.2914,14.3397,45228.331095496,0
+SBCF.US,D,20151021,000000,14.3976,14.5629,13.6715,14.2136,110126.67720882,0
+SBCF.US,D,20151022,000000,14.2717,14.621,14.2619,14.5432,54908.356569264,0
+SBCF.US,D,20151023,000000,14.5916,14.8631,14.3682,14.5138,87008.438943486,0
+SBCF.US,D,20151026,000000,14.5532,14.688,14.5039,14.5138,68325.227572382,0
+SBCF.US,D,20151027,000000,14.4843,14.6791,14.3592,14.4646,151409.82626871,0
+SBCF.US,D,20151028,000000,14.4941,15.2302,14.4941,15.1347,172776.00533017,0
+SBCF.US,D,20151029,000000,15.116,15.2499,14.8444,15.1918,62545.668006049,0
+SBCF.US,D,20151030,000000,15.1347,15.1622,14.7559,14.9979,116835.11271037,0
+SBCF.US,D,20151102,000000,14.9979,15.2891,14.8247,15.0865,92523.766843343,0
+SBCF.US,D,20151103,000000,15.0176,15.0274,14.8729,14.9586,67088.420118149,0
+SBCF.US,D,20151104,000000,14.9881,15.0077,14.7459,14.8247,91978.026824506,0
+SBCF.US,D,20151105,000000,14.8542,15.116,14.805,15.0569,66572.15209288,0
+SBCF.US,D,20151106,000000,15.1435,15.3768,15.1347,15.2596,93096.946304467,0
+SBCF.US,D,20151109,000000,15.2499,15.2499,14.9684,14.9979,31653.937368134,0
+SBCF.US,D,20151110,000000,15.0471,15.1622,14.9684,15.0274,96708.78993006,0
+SBCF.US,D,20151111,000000,15.0668,15.1258,14.8247,14.93,49645.065028199,0
+SBCF.US,D,20151112,000000,14.8149,14.8149,14.5532,14.5729,55939.87634416,0
+SBCF.US,D,20151113,000000,14.4843,14.5816,14.0779,14.4843,588098.38752341,0
+SBCF.US,D,20151116,000000,14.4941,14.9979,14.4459,14.9979,103107.26136133,0
+SBCF.US,D,20151117,000000,15.0176,15.1918,14.8828,14.9684,130561.94778378,0
+SBCF.US,D,20151118,000000,14.9782,15.116,14.8828,15.0865,85149.670797393,0
+SBCF.US,D,20151119,000000,15.0471,15.2006,14.8916,15.0176,38188.589735203,0
+SBCF.US,D,20151120,000000,15.0865,15.2399,14.9881,15.1258,98360.237845532,0
+SBCF.US,D,20151123,000000,15.1061,15.3187,15.0668,15.299,73899.499459376,0
+SBCF.US,D,20151124,000000,15.1918,15.3964,15.116,15.3581,50676.584803094,0
+SBCF.US,D,20151125,000000,15.3678,15.482,15.3187,15.4239,25285.954206073,0
+SBCF.US,D,20151127,000000,15.4239,15.4623,15.2105,15.4525,34576.746109609,0
+SBCF.US,D,20151130,000000,15.482,15.793,15.4052,15.5509,224794.07397846,0
+SBCF.US,D,20151201,000000,15.6769,16.2574,15.6769,16.1521,141173.8980197,0
+SBCF.US,D,20151202,000000,16.0734,16.4237,15.9858,16.0636,140982.83819932,0
+SBCF.US,D,20151203,000000,16.0931,16.218,15.794,15.8903,112025.08010488,0
+SBCF.US,D,20151204,000000,15.9199,16.1423,15.8028,15.9474,73176.927479131,0
+SBCF.US,D,20151207,000000,15.9396,15.9563,15.2695,15.3581,121582.13622618,0
+SBCF.US,D,20151208,000000,15.3088,15.4142,15.1435,15.3581,83041.915119431,0
+SBCF.US,D,20151209,000000,15.3088,15.3964,15.1918,15.2793,100217.98971598,0
+SBCF.US,D,20151210,000000,15.2891,15.3678,15.1258,15.2302,81744.13112678,0
+SBCF.US,D,20151211,000000,15.0077,15.2203,14.9113,15.0471,88761.514422987,0
+SBCF.US,D,20151214,000000,15.0274,15.3088,14.8828,14.9586,130223.52799557,0
+SBCF.US,D,20151215,000000,15.0668,15.2499,15.0471,15.116,127157.42438881,0
+SBCF.US,D,20151216,000000,15.2105,15.3678,14.93,15.2695,92787.998509818,0
+SBCF.US,D,20151217,000000,15.3384,15.4142,15.0077,15.0274,43244.561045649,0
+SBCF.US,D,20151218,000000,14.9399,14.9399,14.4075,14.6496,181652.15677248,0
+SBCF.US,D,20151221,000000,14.8916,14.9881,14.5816,14.7067,99289.113780758,0
+SBCF.US,D,20151222,000000,14.7362,14.8729,14.4646,14.7459,85649.678412417,0
+SBCF.US,D,20151223,000000,14.7362,15.0176,14.7362,14.8247,41388.841726477,0
+SBCF.US,D,20151224,000000,14.8542,14.9202,14.8149,14.8346,16477.893231673,0
+SBCF.US,D,20151228,000000,14.6968,14.9113,14.5217,14.8828,60122.866879596,0
+SBCF.US,D,20151229,000000,14.9202,14.9202,14.7853,14.9202,45060.645614847,0
+SBCF.US,D,20151230,000000,14.9113,14.9113,14.688,14.7262,45854.356889915,0
+SBCF.US,D,20151231,000000,14.7165,14.8542,14.4941,14.5138,54373.795582472,0
+SBCF.US,D,20160104,000000,14.2816,14.3879,14.1557,14.2323,98013.687852194,0
+SBCF.US,D,20160105,000000,14.252,14.3298,14.126,14.2038,92718.891766279,0
+SBCF.US,D,20160106,000000,14.0966,14.4744,14.01,14.4075,84572.426233709,0
+SBCF.US,D,20160107,000000,14.1753,14.2914,14.0198,14.2038,82270.56190845,0
+SBCF.US,D,20160108,000000,14.2717,14.621,14.0484,14.1457,222136.51317909,0
+SBCF.US,D,20160111,000000,14.1557,14.3879,14.1064,14.3397,103720.07557242,0
+SBCF.US,D,20160112,000000,14.4646,14.5816,14.1212,14.3976,68940.074334758,0
+SBCF.US,D,20160113,000000,14.4843,14.4843,13.8447,13.9233,170971.09979302,0
+SBCF.US,D,20160114,000000,14.0385,14.1163,13.8545,13.9136,73696.244331318,0
+SBCF.US,D,20160115,000000,13.6902,13.8447,13.4776,13.7296,155879.4065347,0
+SBCF.US,D,20160119,000000,13.8643,13.942,13.6124,13.6902,116526.16491572,0
+SBCF.US,D,20160120,000000,13.4678,13.6223,13.1962,13.5259,212443.276122,0
+SBCF.US,D,20160121,000000,13.4481,13.6813,13.1529,13.5259,176815.70100033,0
+SBCF.US,D,20160122,000000,13.642,13.7197,13.516,13.5928,100988.32665132,0
+SBCF.US,D,20160125,000000,13.5455,13.5455,12.9826,13.1874,101748.50083026,0
+SBCF.US,D,20160126,000000,13.2061,13.6026,13.0506,13.5259,118120.70139535,0
+SBCF.US,D,20160127,000000,13.4875,13.7,13.3507,13.5062,76281.649560218,0
+SBCF.US,D,20160128,000000,13.6026,13.7393,13.3901,13.5731,80742.083345453,0
+SBCF.US,D,20160129,000000,14.0484,14.5039,13.826,14.3592,131187.97357821,0
+SBCF.US,D,20160201,000000,14.2816,14.4794,13.5642,14.3495,99355.171697377,0
+SBCF.US,D,20160202,000000,14.2816,14.3879,14.0877,14.1163,77895.495277,0
+SBCF.US,D,20160203,000000,14.194,14.194,13.7964,13.942,88721.879673016,0
+SBCF.US,D,20160204,000000,13.9233,14.3101,13.8447,14.0582,66807.928041428,0
+SBCF.US,D,20160205,000000,14.0484,14.1163,13.7197,13.8064,89946.491819566,0
+SBCF.US,D,20160208,000000,13.759,14.1654,13.759,14.1457,79090.635429981,0
+SBCF.US,D,20160209,000000,13.9333,14.2156,13.9333,14.0385,70146.393519783,0
+SBCF.US,D,20160210,000000,14.1557,14.3879,13.9136,13.9333,43841.114846498,0
+SBCF.US,D,20160211,000000,13.6518,13.768,13.3704,13.4481,116000.75040971,0
+SBCF.US,D,20160212,000000,13.516,13.9913,13.4678,13.8742,101215.97239475,0
+SBCF.US,D,20160216,000000,14.0385,14.32,13.8742,14.2323,63038.561691589,0
+SBCF.US,D,20160217,000000,14.3397,14.4557,14.1753,14.3976,84186.241490399,0
+SBCF.US,D,20160218,000000,14.4843,14.4843,13.9913,14.194,55488.64995987,0
+SBCF.US,D,20160219,000000,14.1654,14.7656,14.068,14.0779,46215.134742217,0
+SBCF.US,D,20160222,000000,14.1654,14.3101,14.0484,14.0966,54946.975043596,0
+SBCF.US,D,20160223,000000,14.0011,14.1851,13.7,13.7099,47295.435747847,0
+SBCF.US,D,20160224,000000,13.5544,14.0011,13.5259,13.9036,52552.629635071,0
+SBCF.US,D,20160225,000000,13.9136,14.1457,13.9036,14.1163,54249.809954357,0
+SBCF.US,D,20160226,000000,14.1753,14.3879,14.136,14.2235,43116.510314972,0
+SBCF.US,D,20160229,000000,14.2235,14.4646,14.1654,14.3592,67908.554559863,0
+SBCF.US,D,20160301,000000,14.4557,14.7853,14.437,14.7165,98864.310563117,0
+SBCF.US,D,20160302,000000,14.6693,14.7953,14.6113,14.7656,31311.452477356,0
+SBCF.US,D,20160303,000000,14.9015,14.9979,14.7756,14.9979,44495.596358846,0
+SBCF.US,D,20160304,000000,15.0176,15.0176,14.805,14.9015,28921.172171392,0
+SBCF.US,D,20160307,000000,14.8631,15.0176,14.8197,14.93,37866.43035723,0
+SBCF.US,D,20160308,000000,14.8346,14.8729,14.6496,14.688,38947.747638499,0
+SBCF.US,D,20160309,000000,14.7362,14.7756,14.5138,14.63,25780.880442894,0
+SBCF.US,D,20160310,000000,14.6594,14.8346,14.2914,14.7262,33927.345975464,0
+SBCF.US,D,20160311,000000,14.7756,14.9881,14.7656,14.9881,30289.079183224,0
+SBCF.US,D,20160314,000000,14.9586,14.9979,14.7067,14.8247,32712.896585316,0
+SBCF.US,D,20160315,000000,14.7756,14.7756,14.1576,14.63,48031.219311417,0
+SBCF.US,D,20160316,000000,14.7459,14.8444,14.5335,14.688,52540.434327387,0
+SBCF.US,D,20160317,000000,14.6496,15.0176,14.5532,14.9586,33201.725168296,0
+SBCF.US,D,20160318,000000,15.0865,15.1819,14.9113,15.0569,117788.37926097,0
+SBCF.US,D,20160321,000000,14.9979,15.1209,14.7953,14.8542,38282.087094109,0
+SBCF.US,D,20160322,000000,14.8247,15.5902,14.8247,15.4052,151555.15368527,0
+SBCF.US,D,20160323,000000,15.3964,15.3964,15.2302,15.2891,55227.467120315,0
+SBCF.US,D,20160324,000000,15.1622,15.2793,15.1347,15.2006,95546.170597567,0
+SBCF.US,D,20160328,000000,15.2793,15.4525,15.1347,15.1918,23453.609226628,0
+SBCF.US,D,20160329,000000,15.4919,15.7143,15.3964,15.4919,148922.99977692,0
+SBCF.US,D,20160330,000000,15.5509,15.6582,15.4525,15.5017,49267.010490011,0
+SBCF.US,D,20160331,000000,15.5116,15.6857,15.299,15.299,53389.024487031,0
+SBCF.US,D,20160401,000000,15.2399,15.5509,15.1918,15.4919,65889.214862606,0
+SBCF.US,D,20160404,000000,15.4722,15.668,15.4239,15.5902,27006.508865084,0
+SBCF.US,D,20160405,000000,15.3768,15.4722,15.2695,15.2793,40532.121361713,0
+SBCF.US,D,20160406,000000,15.2695,15.668,15.1622,15.6582,59124.884200831,0
+SBCF.US,D,20160407,000000,15.6188,15.6188,15.3384,15.3964,56011.01563898,0
+SBCF.US,D,20160408,000000,15.5509,15.5902,15.3768,15.4722,48874.728092858,0
+SBCF.US,D,20160411,000000,15.4623,15.6089,15.299,15.4623,70226.679295366,0
+SBCF.US,D,20160412,000000,15.4142,15.6089,15.1524,15.4623,65489.818535971,0
+SBCF.US,D,20160413,000000,15.5017,15.734,15.2499,15.3964,186173.56709612,0
+SBCF.US,D,20160414,000000,15.3678,15.6483,15.3285,15.5804,126368.79449195,0
+SBCF.US,D,20160415,000000,15.5411,15.7143,15.3482,15.5509,125155.36137744,0
+SBCF.US,D,20160418,000000,15.5313,15.7634,15.4436,15.7143,81937.223498436,0
+SBCF.US,D,20160419,000000,15.7634,16.0881,15.7536,15.9563,84584.621541393,0
+SBCF.US,D,20160420,000000,15.793,16.0449,15.7153,15.9396,81605.9176397,0
+SBCF.US,D,20160421,000000,15.9858,15.9858,15.668,15.9002,78904.656987808,0
+SBCF.US,D,20160422,000000,15.8609,16.3155,15.7437,16.0252,142695.26265322,0
+SBCF.US,D,20160425,000000,15.9396,15.9396,15.5017,15.7536,116653.19937076,0
+SBCF.US,D,20160426,000000,15.7733,16.0931,15.6089,15.9199,76782.673450881,0
+SBCF.US,D,20160427,000000,15.9396,15.9957,15.7005,15.8903,75913.757778433,0
+SBCF.US,D,20160428,000000,15.7634,15.9199,15.5991,15.6582,61381.016122276,0
+SBCF.US,D,20160429,000000,15.2105,15.8028,15.1347,15.6956,108348.19483831,0
+SBCF.US,D,20160502,000000,15.8028,15.8028,15.5902,15.724,68840.47932201,0
+SBCF.US,D,20160503,000000,15.5607,15.8127,15.1918,15.4919,69139.264360254,0
+SBCF.US,D,20160504,000000,15.3865,15.5705,15.1061,15.3285,98408.002800626,0
+SBCF.US,D,20160505,000000,15.2399,15.3865,15.1435,15.2105,71542.756249543,0
+SBCF.US,D,20160506,000000,15.0176,15.2891,14.9782,15.1524,88235.083641317,0
+SBCF.US,D,20160509,000000,15.116,15.3088,15.0176,15.0274,107002.64589057,0
+SBCF.US,D,20160510,000000,15.1061,15.2399,15.0865,15.116,79393.485570787,0
+SBCF.US,D,20160511,000000,15.4525,15.9396,15.4142,15.851,277937.15976053,0
+SBCF.US,D,20160512,000000,15.9002,15.9957,15.6956,15.8314,105043.26645608,0
+SBCF.US,D,20160513,000000,15.8314,15.9474,15.5804,15.6483,92112.175209025,0
+SBCF.US,D,20160516,000000,15.6857,15.9809,15.6769,15.9002,44975.278461064,0
+SBCF.US,D,20160517,000000,15.8609,15.91,15.7634,15.8903,157736.14212952,0
+SBCF.US,D,20160518,000000,15.9474,16.4237,15.9474,16.3943,124101.48353846,0
+SBCF.US,D,20160519,000000,16.3352,16.3646,15.9199,16.1029,59209.235078975,0
+SBCF.US,D,20160520,000000,16.1915,16.3252,16.1226,16.1816,83656.761881807,0
+SBCF.US,D,20160523,000000,16.1915,16.404,16.0252,16.2574,152820.41685744,0
+SBCF.US,D,20160524,000000,16.1521,16.6559,16.1521,16.404,168188.53708991,0
+SBCF.US,D,20160525,000000,16.4621,16.5082,16.2377,16.3252,157107.06750817,0
+SBCF.US,D,20160526,000000,16.2672,16.4138,16.2476,16.3252,50236.537450848,0
+SBCF.US,D,20160527,000000,16.2771,16.4621,16.1718,16.2771,147645.54129706,0
+SBCF.US,D,20160531,000000,16.3155,16.4237,16.2279,16.3155,70080.335603164,0
+SBCF.US,D,20160601,000000,16.2859,16.3943,16.1619,16.3056,98425.279486511,0
+SBCF.US,D,20160602,000000,16.2279,16.3746,16.0449,16.3746,74666.787567796,0
+SBCF.US,D,20160603,000000,16.1619,16.1619,15.8225,16.035,109359.3891004,0
+SBCF.US,D,20160606,000000,16.035,16.3746,15.9199,16.2771,61705.208051529,0
+SBCF.US,D,20160607,000000,16.3252,16.404,16.2279,16.2771,81450.427466736,0
+SBCF.US,D,20160608,000000,16.3155,16.4434,16.2377,16.404,56253.90551701,0
+SBCF.US,D,20160609,000000,16.2958,16.4138,16.0153,16.2958,60652.346488188,0
+SBCF.US,D,20160610,000000,16.1521,16.3252,16.035,16.1423,75432.043124935,0
+SBCF.US,D,20160613,000000,16.1324,16.2672,15.8609,15.9474,80469.721473856,0
+SBCF.US,D,20160614,000000,15.8028,15.9661,15.6956,15.8028,78430.056263793,0
+SBCF.US,D,20160615,000000,15.8706,16.0399,15.6956,15.7634,71960.445537702,0
+SBCF.US,D,20160616,000000,15.7044,15.8855,15.5607,15.6483,83176.063503949,0
+SBCF.US,D,20160617,000000,15.7044,15.7044,15.3187,15.3964,181185.68625358,0
+SBCF.US,D,20160620,000000,15.5214,15.7634,15.4623,15.4722,110568.75711235,0
+SBCF.US,D,20160621,000000,15.5017,15.5902,15.4525,15.482,100532.01888883,0
+SBCF.US,D,20160622,000000,15.5411,15.6582,15.4722,15.5116,108894.95113279,0
+SBCF.US,D,20160623,000000,15.6483,15.9563,15.5607,15.7733,120591.26747689,0
+SBCF.US,D,20160624,000000,15.4722,15.4722,14.93,15.0372,788082.12429545,0
+SBCF.US,D,20160627,000000,14.9684,14.9684,14.7362,14.7853,251110.53168378,0
+SBCF.US,D,20160628,000000,14.93,15.2134,14.7756,15.0668,169464.97929411,0
+SBCF.US,D,20160629,000000,15.2499,15.5214,15.1258,15.5017,195243.82718573,0
+SBCF.US,D,20160630,000000,15.4919,15.7634,15.4239,15.734,176551.46933386,0
+SBCF.US,D,20160701,000000,15.6385,15.734,15.299,15.5705,121870.75850802,0
+SBCF.US,D,20160705,000000,15.1721,15.4239,15.0176,15.3678,202061.00418079,0
+SBCF.US,D,20160706,000000,15.2891,15.5017,15.2006,15.4436,85570.408912474,0
+SBCF.US,D,20160707,000000,15.4525,15.6286,15.4525,15.5804,178004.74349947,0
+SBCF.US,D,20160708,000000,15.6582,15.91,15.6582,15.8127,132633.1175387,0
+SBCF.US,D,20160711,000000,15.8028,15.9858,15.8028,15.8806,124627.91432013,0
+SBCF.US,D,20160712,000000,15.9661,16.3252,15.9199,16.2092,215990.07810662,0
+SBCF.US,D,20160713,000000,16.218,16.3646,16.1226,16.2377,111753.73450892,0
+SBCF.US,D,20160714,000000,16.3843,16.4621,16.2958,16.3056,108278.07181913,0
+SBCF.US,D,20160715,000000,16.4621,16.4621,16.1718,16.2574,168547.28239092,0
+SBCF.US,D,20160718,000000,16.2771,16.3646,16.1324,16.1619,66424.792125039,0
+SBCF.US,D,20160719,000000,16.0931,16.2672,16.0931,16.1423,51605.46073832,0
+SBCF.US,D,20160720,000000,16.2279,16.2279,16.0537,16.0832,49164.366650342,0
+SBCF.US,D,20160721,000000,16.0537,16.1423,15.9297,15.976,200059.95744506,0
+SBCF.US,D,20160722,000000,16.0734,16.2771,16.0537,16.2279,164312.46179783,0
+SBCF.US,D,20160725,000000,16.1816,16.1915,16.035,16.0734,75994.043554015,0
+SBCF.US,D,20160726,000000,16.035,16.1029,15.8225,16.0537,87835.687314682,0
+SBCF.US,D,20160727,000000,15.91,16.1718,15.91,16.0055,64016.21885755,0
+SBCF.US,D,20160728,000000,15.7143,16.0931,15.5411,15.734,83518.548394728,0
+SBCF.US,D,20160729,000000,15.7437,15.8028,15.4722,15.4722,154647.68045867,0
+SBCF.US,D,20160801,000000,15.5313,15.6582,15.4338,15.5116,131434.92855879,0
+SBCF.US,D,20160802,000000,15.4919,15.5509,15.4338,15.4525,137096.60015086,0
+SBCF.US,D,20160803,000000,15.5214,15.6857,15.5017,15.6582,117852.40462631,0
+SBCF.US,D,20160804,000000,15.5991,15.724,15.5991,15.668,35326.757532144,0
+SBCF.US,D,20160805,000000,15.793,15.8412,15.725,15.7634,153556.200421,0
+SBCF.US,D,20160808,000000,15.724,15.7536,15.4653,15.6769,85537.888091985,0
+SBCF.US,D,20160809,000000,15.6769,15.7437,15.6286,15.7143,47437.714337488,0
+SBCF.US,D,20160810,000000,15.6956,15.6956,15.5705,15.6188,39969.104656991,0
+SBCF.US,D,20160811,000000,15.6089,15.6582,15.5313,15.5705,32763.710367331,0
+SBCF.US,D,20160812,000000,15.5116,15.5902,15.4378,15.5607,51860.545924032,0
+SBCF.US,D,20160815,000000,15.5509,15.668,15.5214,15.6286,38464.000433722,0
+SBCF.US,D,20160816,000000,15.5991,15.6483,15.482,15.6385,63027.382659547,0
+SBCF.US,D,20160817,000000,15.5991,15.7437,15.5017,15.6956,57777.302701804,0
+SBCF.US,D,20160818,000000,15.668,15.7634,15.5814,15.7634,46290.339139599,0
+SBCF.US,D,20160819,000000,15.724,15.851,15.6286,15.7733,131158.50158463,0
+SBCF.US,D,20160822,000000,15.7634,15.8028,15.5991,15.7437,58396.214566742,0
+SBCF.US,D,20160823,000000,15.8412,15.8903,15.6582,15.668,66580.282298003,0
+SBCF.US,D,20160824,000000,15.6385,15.8806,15.6385,15.7437,169937.54746684,0
+SBCF.US,D,20160825,000000,15.7437,15.8756,15.7437,15.851,98789.106165735,0
+SBCF.US,D,20160826,000000,15.8412,15.8903,15.7143,15.8127,93488.21242598,0
+SBCF.US,D,20160829,000000,15.734,15.8953,15.734,15.7536,100054.3693379,0
+SBCF.US,D,20160830,000000,15.7831,16.2279,15.7831,16.2092,97733.195775473,0
+SBCF.US,D,20160831,000000,16.1324,16.1816,15.9396,15.9396,302822.70136433,0
+SBCF.US,D,20160901,000000,16.3252,16.9748,16.2279,16.6755,616508.37304773,0
+SBCF.US,D,20160902,000000,16.7995,17.2463,16.7416,17.1598,206092.56964582,0
+SBCF.US,D,20160906,000000,16.9177,17.0032,16.2958,16.4708,168053.37242974,0
+SBCF.US,D,20160907,000000,16.404,16.5673,16.1738,16.5082,90007.468357983,0
+SBCF.US,D,20160908,000000,16.4808,16.587,16.4335,16.5673,65572.136862834,0
+SBCF.US,D,20160909,000000,16.4808,16.5773,16.2013,16.2013,79188.197891449,0
+SBCF.US,D,20160912,000000,16.218,16.3943,16.0252,16.3943,79519.503750184,0
+SBCF.US,D,20160913,000000,16.3115,16.3115,15.9858,16.1619,67432.937560206,0
+SBCF.US,D,20160914,000000,16.1324,16.3125,16.0153,16.0636,89580.632589061,0
+SBCF.US,D,20160915,000000,15.8903,16.2574,15.8903,16.035,130624.95687348,0
+SBCF.US,D,20160916,000000,16.0734,16.2476,15.8412,15.8412,301863.3371599,0
+SBCF.US,D,20160919,000000,15.976,16.1816,15.734,15.734,66403.450336592,0
+SBCF.US,D,20160920,000000,15.793,15.8953,15.7143,15.724,53983.5457366,0
+SBCF.US,D,20160921,000000,15.7733,15.8127,15.6286,15.793,83341.716433317,0
+SBCF.US,D,20160922,000000,15.8225,15.9908,15.7831,15.976,56693.952869255,0
+SBCF.US,D,20160923,000000,15.9002,15.9661,15.8127,15.9002,45830.982550188,0
+SBCF.US,D,20160926,000000,15.8903,15.8903,15.5116,15.5411,79099.781910743,0
+SBCF.US,D,20160927,000000,15.5214,15.6188,15.3964,15.5902,64655.456235293,0
+SBCF.US,D,20160928,000000,15.6286,15.7536,15.5116,15.7536,35203.788179669,0
+SBCF.US,D,20160929,000000,15.7634,15.7634,15.3678,15.4436,91806.276241297,0
+SBCF.US,D,20160930,000000,15.4919,15.6857,15.4722,15.5902,130070.07037388,0
+SBCF.US,D,20161003,000000,15.4623,15.5509,15.3531,15.5214,68400.431969764,0
+SBCF.US,D,20161004,000000,15.5116,15.8028,15.4436,15.6582,63457.26725539,0
+SBCF.US,D,20161005,000000,15.6483,16.0153,15.6483,15.9297,72801.921767862,0
+SBCF.US,D,20161006,000000,15.8028,15.9661,15.8028,15.9396,41871.572655617,0
+SBCF.US,D,20161007,000000,15.9297,15.9563,15.7536,15.9396,46607.41713937,0
+SBCF.US,D,20161010,000000,16.0832,16.1226,16.0055,16.1029,32418.176649632,0
+SBCF.US,D,20161011,000000,16.1226,16.2013,15.8412,15.9858,55602.472831583,0
+SBCF.US,D,20161012,000000,15.9474,16.1226,15.91,16.0832,40939.647893469,0
+SBCF.US,D,20161013,000000,15.976,15.976,15.5902,15.793,56274.231029815,0
+SBCF.US,D,20161014,000000,15.9002,15.9297,15.5902,15.8903,56299.637920823,0
+SBCF.US,D,20161017,000000,15.8903,15.976,15.7831,15.9661,63611.741152714,0
+SBCF.US,D,20161018,000000,16.0832,16.2672,15.9563,16.2476,83946.400439289,0
+SBCF.US,D,20161019,000000,16.2859,16.4621,16.1423,16.3843,62198.101737069,0
+SBCF.US,D,20161020,000000,16.3843,16.4995,16.3646,16.4895,85951.512277584,0
+SBCF.US,D,20161021,000000,16.3352,16.7042,16.3252,16.6755,79774.588935897,0
+SBCF.US,D,20161024,000000,16.8586,17.0229,16.6185,17.0131,152733.01715236,0
+SBCF.US,D,20161025,000000,16.9748,17.0712,16.9374,17.0416,121614.65704666,0
+SBCF.US,D,20161026,000000,17.0712,17.1401,16.7995,16.8488,151836.66203762,0
+SBCF.US,D,20161027,000000,17.2944,17.3919,16.8094,16.898,208358.86432368,0
+SBCF.US,D,20161028,000000,16.8882,17.0032,16.4434,16.7613,215515.47738259,0
+SBCF.US,D,20161031,000000,16.8389,16.9845,16.8389,16.8685,107156.10351225,0
+SBCF.US,D,20161101,000000,16.7326,16.9944,16.7326,16.8586,134717.49887693,0
+SBCF.US,D,20161102,000000,16.77,16.78,16.4531,16.4531,109377.68206192,0
+SBCF.US,D,20161103,000000,16.5379,16.7139,16.5082,16.7042,84636.451599047,0
+SBCF.US,D,20161104,000000,16.7139,16.7139,16.4895,16.6067,88630.41486539,0
+SBCF.US,D,20161107,000000,16.5182,16.6855,16.2958,16.6264,155470.8637273,0
+SBCF.US,D,20161108,000000,16.6264,16.8192,16.5673,16.7513,80659.76501859,0
+SBCF.US,D,20161109,000000,16.898,17.3919,16.7907,17.1982,253347.35436806,0
+SBCF.US,D,20161110,000000,17.3131,17.4785,17.0515,17.1795,301643.82162159,0
+SBCF.US,D,20161111,000000,17.1795,17.8475,17.1401,17.7304,349773.61967012,0
+SBCF.US,D,20161114,000000,17.8849,18.2638,17.6723,17.9538,312688.70528027,0
+SBCF.US,D,20161115,000000,17.9627,18.0748,17.634,17.8662,282823.41303905,0
+SBCF.US,D,20161116,000000,17.7797,18.0502,17.7019,17.8849,363850.05356378,0
+SBCF.US,D,20161117,000000,17.9725,18.186,17.7797,18.0601,422911.92867492,0
+SBCF.US,D,20161118,000000,18.1083,18.2342,17.8377,18.2244,333390.24007299,0
+SBCF.US,D,20161121,000000,18.2342,18.2835,17.9873,18.1663,123910.42371809,0
+SBCF.US,D,20161122,000000,18.2244,18.5924,18.1761,18.5924,227202.64724594,0
+SBCF.US,D,20161123,000000,18.6515,19.0627,18.5304,19.048,312039.30514612,0
+SBCF.US,D,20161125,000000,19.1021,19.2507,18.9131,19.2507,99351.106594816,0
+SBCF.US,D,20161128,000000,19.1652,19.2605,19.0677,19.2143,194628.98042335,0
+SBCF.US,D,20161129,000000,19.3294,19.4839,19.2044,19.3677,445782.19568402,0
+SBCF.US,D,20161130,000000,19.3776,20.0271,19.3776,19.911,495588.84853903,0
+SBCF.US,D,20161201,000000,20.0074,20.4433,19.8529,19.9493,428696.56961946,0
+SBCF.US,D,20161202,000000,19.9591,20.0458,19.787,19.9394,235690.58139365,0
+SBCF.US,D,20161205,000000,20.1146,20.4531,20.0458,20.3469,324721.40886131,0
+SBCF.US,D,20161206,000000,20.4816,20.7051,20.3469,20.4915,300914.13571187,0
+SBCF.US,D,20161207,000000,20.579,20.9569,20.521,20.9088,244218.15029133,0
+SBCF.US,D,20161208,000000,20.9569,21.3938,20.8723,21.2954,352903.74864221,0
+SBCF.US,D,20161209,000000,21.3643,21.4224,21.0828,21.2187,357092.83683149,0
+SBCF.US,D,20161212,000000,21.1124,21.3544,20.5309,20.6568,168794.23737151,0
+SBCF.US,D,20161213,000000,20.7238,20.9569,20.3272,20.5505,119719.30297752,0
+SBCF.US,D,20161214,000000,20.3951,20.6519,20.3173,20.3666,132091.44262242,0
+SBCF.US,D,20161215,000000,20.4915,20.8694,20.3567,20.7926,161924.21404315,0
+SBCF.US,D,20161216,000000,20.8407,20.9471,20.6076,20.8221,203530.53875665,0
+SBCF.US,D,20161219,000000,20.8407,21.1409,20.7532,21.015,84639.500425969,0
+SBCF.US,D,20161220,000000,21.1901,21.4224,21.1409,21.3938,285609.02456909,0
+SBCF.US,D,20161221,000000,21.4419,21.7234,21.2954,21.6653,206626.11435698,0
+SBCF.US,D,20161222,000000,21.5868,21.7697,21.5177,21.6162,160007.51818556,0
+SBCF.US,D,20161223,000000,21.6556,21.684,21.5671,21.6743,79341.655513133,0
+SBCF.US,D,20161227,000000,21.7894,22.1987,21.7697,22.1888,244011.84633635,0
+SBCF.US,D,20161228,000000,22.179,22.1888,21.6556,21.7137,143179.00985799,0
+SBCF.US,D,20161229,000000,21.7137,21.7992,21.4793,21.5965,178466.13264017,0
+SBCF.US,D,20161230,000000,21.7598,21.7598,21.2571,21.3741,199238.8067277,0
+SBCF.US,D,20170103,000000,21.6556,21.8189,21.4322,21.809,272223.65811082,0
+SBCF.US,D,20170104,000000,21.9074,22.2833,21.9074,22.2449,250095.27231913,0
+SBCF.US,D,20170105,000000,22.2449,22.2833,21.4322,21.5965,148880.31620003,0
+SBCF.US,D,20170106,000000,21.5671,21.9556,21.4716,21.8484,189253.89856185,0
+SBCF.US,D,20170109,000000,21.8681,21.9074,21.4863,21.6653,305219.07932414,0
+SBCF.US,D,20170110,000000,21.7037,21.9369,21.509,21.7137,265901.40735257,0
+SBCF.US,D,20170111,000000,21.6653,21.684,21.4716,21.6556,301390.76898716,0
+SBCF.US,D,20170112,000000,21.5474,21.5925,20.8594,21.0731,176511.83458388,0
+SBCF.US,D,20170113,000000,21.1025,21.4125,21.0051,21.0051,240953.87293471,0
+SBCF.US,D,20170117,000000,20.832,20.9756,20.0074,20.1815,350115.08828526,0
+SBCF.US,D,20170118,000000,20.2592,20.337,19.9493,20.2986,208517.40332356,0
+SBCF.US,D,20170119,000000,20.4334,20.4787,20.0654,20.1914,513142.97767376,0
+SBCF.US,D,20170120,000000,20.2494,20.7148,20.2494,20.4531,204357.78712784,0
+SBCF.US,D,20170123,000000,20.337,20.521,20.2012,20.3764,132304.86050688,0
+SBCF.US,D,20170124,000000,20.4433,20.8407,20.2445,20.7532,141110.88892999,0
+SBCF.US,D,20170125,000000,20.9382,21.2954,20.9382,21.2187,174802.45895691,0
+SBCF.US,D,20170126,000000,21.2571,21.4312,21.1222,21.3544,196370.87687081,0
+SBCF.US,D,20170127,000000,21.384,21.4616,20.9382,21.2472,251732.49237565,0
+SBCF.US,D,20170130,000000,21.2,21.2,20.7827,21.1222,188688.84930584,0
+SBCF.US,D,20170131,000000,20.9756,21.1901,20.8723,21.1025,125068.97794801,0
+SBCF.US,D,20170201,000000,21.2187,21.4027,21.0248,21.2187,273529.5723086,0
+SBCF.US,D,20170202,000000,21.7501,21.8877,21.1901,21.3938,314516.98515716,0
+SBCF.US,D,20170203,000000,21.6162,21.9173,21.509,21.878,262974.53350854,0
+SBCF.US,D,20170206,000000,21.8681,22.1199,21.8189,21.9458,164434.41487467,0
+SBCF.US,D,20170207,000000,21.9655,22.1692,21.809,21.9458,144181.05763932,0
+SBCF.US,D,20170208,000000,21.8189,22.2735,21.5177,21.7992,197551.78916482,0
+SBCF.US,D,20170209,000000,21.9458,22.1888,21.7234,22.179,131913.59438537,0
+SBCF.US,D,20170210,000000,22.179,22.3719,22.0511,22.2932,240696.75519773,0
+SBCF.US,D,20170213,000000,22.8658,24.3487,22.8658,23.4276,783438.76089495,0
+SBCF.US,D,20170214,000000,23.477,23.477,22.9633,23.225,326794.61116751,0
+SBCF.US,D,20170215,000000,22.4969,23.467,22.3226,23.4473,2987816.8453584,0
+SBCF.US,D,20170216,000000,23.4473,23.7889,23.1463,23.477,536334.3877852,0
+SBCF.US,D,20170217,000000,23.4473,23.4867,22.9042,22.9633,916175.53854896,0
+SBCF.US,D,20170221,000000,23.1561,23.7573,23.0784,23.6894,750622.20419433,0
+SBCF.US,D,20170222,000000,23.6697,23.6845,23.3027,23.3883,731535.53139402,0
+SBCF.US,D,20170223,000000,23.5645,23.6059,22.9731,23.467,640625.61026748,0
+SBCF.US,D,20170224,000000,23.3204,23.5251,22.9731,23.0115,708654.08535288,0
+SBCF.US,D,20170227,000000,23.1168,23.2633,22.8058,22.8757,676249.12028658,0
+SBCF.US,D,20170228,000000,22.7684,22.9338,22.3326,22.5066,948915.87457656,0
+SBCF.US,D,20170301,000000,23.0016,23.2733,22.7881,23.2536,440678.45941848,0
+SBCF.US,D,20170302,000000,23.283,23.408,22.9042,23.0213,341895.45090659,0
+SBCF.US,D,20170303,000000,23.0115,23.2536,23.0115,23.1758,208927.97868224,0
+SBCF.US,D,20170306,000000,23.1079,23.1079,22.7881,22.9918,193263.1059628,0
+SBCF.US,D,20170307,000000,22.9534,23.1856,22.8461,22.9633,217992.14111799,0
+SBCF.US,D,20170308,000000,23.0587,23.2437,22.7586,22.7684,412956.49250264,0
+SBCF.US,D,20170309,000000,22.7684,23.1168,22.7438,23.0213,336595.57344247,0
+SBCF.US,D,20170310,000000,23.0882,23.1856,22.731,23.04,316725.35212351,0
+SBCF.US,D,20170313,000000,23.0115,23.1955,22.8658,22.9042,192995.8254694,0
+SBCF.US,D,20170314,000000,22.797,22.9239,22.6917,22.8658,202758.16927003,0
+SBCF.US,D,20170315,000000,22.7684,23.0115,22.6041,22.7212,328007.02800638,0
+SBCF.US,D,20170316,000000,22.7783,23.0311,22.7084,22.8264,240541.26502476,0
+SBCF.US,D,20170317,000000,22.7684,23.0213,22.5893,22.8363,945032.68535501,0
+SBCF.US,D,20170320,000000,22.7684,22.8363,22.5844,22.7684,313547.45819632,0
+SBCF.US,D,20170321,000000,22.8264,22.9829,21.5474,21.6359,683616.10240305,0
+SBCF.US,D,20170322,000000,21.4519,21.6456,21.2098,21.6062,470255.12937786,0
+SBCF.US,D,20170323,000000,21.5571,22.2646,21.509,21.9655,319487.58931381,0
+SBCF.US,D,20170324,000000,22.1299,22.2449,21.9025,22.2075,268175.83223555,0
+SBCF.US,D,20170327,000000,21.7992,22.5844,21.6743,22.5352,327609.66423102,0
+SBCF.US,D,20170328,000000,22.487,22.9731,22.3,22.9534,259721.43518396,0
+SBCF.US,D,20170329,000000,22.9633,23.1079,22.6818,22.7881,254284.36050841,0
+SBCF.US,D,20170330,000000,22.7684,23.5448,22.7684,23.4957,257302.69916007,0
+SBCF.US,D,20170331,000000,23.467,23.6206,23.2053,23.2349,398945.10024995,0
+SBCF.US,D,20170403,000000,23.2536,23.29,22.7684,23.1659,298221.0052651,0
+SBCF.US,D,20170404,000000,23.0784,23.2053,22.8167,23.0311,250625.76820337,0
+SBCF.US,D,20170405,000000,23.1856,23.2437,22.6917,22.7114,408262.31532013,0
+SBCF.US,D,20170406,000000,22.7684,23.3883,22.303,23.3785,380083.02436616,0
+SBCF.US,D,20170407,000000,23.2633,23.3491,23.0498,23.1955,440342.07218154,0
+SBCF.US,D,20170410,000000,23.3491,23.4523,23.0784,23.2437,275987.94308246,0
+SBCF.US,D,20170411,000000,23.2349,23.467,22.9869,23.2053,223203.6026014,0
+SBCF.US,D,20170412,000000,23.1266,23.1561,22.7586,22.7684,229892.72886579,0
+SBCF.US,D,20170413,000000,22.672,22.7114,22.303,22.303,264193.04800124,0
+SBCF.US,D,20170417,000000,22.3326,22.7684,22.2351,22.7497,197498.94283153,0
+SBCF.US,D,20170418,000000,22.6533,22.8363,22.3817,22.797,167617.39018006,0
+SBCF.US,D,20170419,000000,22.9731,23.1561,22.9151,23.0981,253962.20113044,0
+SBCF.US,D,20170420,000000,23.2437,23.9216,23.1463,23.777,269942.11929837,0
+SBCF.US,D,20170421,000000,23.7091,23.9994,23.3982,23.9315,530521.29112274,0
+SBCF.US,D,20170424,000000,24.1932,24.6872,24.1343,24.5416,436644.86140217,0
+SBCF.US,D,20170425,000000,24.8033,25.0748,24.4058,24.4452,353119.19907795,0
+SBCF.US,D,20170426,000000,24.4648,24.7836,24.0378,24.2325,604029.5244606,0
+SBCF.US,D,20170427,000000,24.3684,24.3684,23.467,23.6894,261309.87400973,0
+SBCF.US,D,20170428,000000,23.7672,24.0093,23.4376,23.4473,490791.01124122,0
+SBCF.US,D,20170501,000000,23.293,23.8764,23.0882,23.4473,361891.69040495,0
+SBCF.US,D,20170502,000000,23.3785,23.5448,23.0115,23.225,210296.90196972,0
+SBCF.US,D,20170503,000000,23.1168,23.2388,22.7783,23.04,278790.83129838,0
+SBCF.US,D,20170504,000000,23.2536,23.6403,23.1659,23.283,349474.83463187,0
+SBCF.US,D,20170505,000000,23.591,23.591,23.0882,23.3391,199280.47402896,0
+SBCF.US,D,20170508,000000,23.3391,23.6206,23.293,23.4957,110731.36121479,0
+SBCF.US,D,20170509,000000,23.4957,23.7957,23.3686,23.477,215344.74307504,0
+SBCF.US,D,20170510,000000,23.3588,23.5733,23.1659,23.2349,149758.37835323,0
+SBCF.US,D,20170511,000000,23.1168,23.1168,22.3719,22.5549,418484.01571017,0
+SBCF.US,D,20170512,000000,22.362,22.5352,22.0806,22.5066,313168.38738249,0
+SBCF.US,D,20170515,000000,22.5352,22.7586,22.487,22.672,329145.2567235,0
+SBCF.US,D,20170516,000000,22.672,22.9338,22.4211,22.7684,266585.36085849,0
+SBCF.US,D,20170517,000000,22.2351,22.362,21.1901,21.4125,551568.35963316,0
+SBCF.US,D,20170518,000000,21.2866,22.303,20.9756,22.179,356338.7603064,0
+SBCF.US,D,20170519,000000,22.2833,22.7114,21.7411,22.3226,365274.87201147,0
+SBCF.US,D,20170522,000000,22.2833,22.6337,22.2075,22.4692,220248.27303944,0
+SBCF.US,D,20170523,000000,22.4969,22.6238,22.2449,22.5066,232965.94640203,0
+SBCF.US,D,20170524,000000,22.5066,22.5549,22.1003,22.2075,196328.19329391,0
+SBCF.US,D,20170525,000000,22.2646,22.3276,21.9074,22.0413,174894.94004019,0
+SBCF.US,D,20170526,000000,22.0216,22.179,21.8681,21.9743,150264.4836221,0
+SBCF.US,D,20170530,000000,21.8681,21.9321,21.6653,21.8976,187951.03319099,0
+SBCF.US,D,20170531,000000,21.9458,21.9655,21.4716,21.8583,423655.8424436,0
+SBCF.US,D,20170601,000000,21.8976,22.2548,21.7411,22.2449,257344.36646132,0
+SBCF.US,D,20170602,000000,22.0609,22.6917,21.9458,22.362,385804.65622099,0
+SBCF.US,D,20170605,000000,22.3522,22.6671,22.3522,22.545,334759.16336046,0
+SBCF.US,D,20170606,000000,22.2932,22.3374,22.0855,22.2735,248327.96898066,0
+SBCF.US,D,20170607,000000,22.3129,22.5303,22.1593,22.4398,192607.60817481,0
+SBCF.US,D,20170608,000000,22.4792,23.2437,22.4692,23.0685,665523.34717895,0
+SBCF.US,D,20170609,000000,23.225,23.9413,23.1266,23.9315,707915.25296239,0
+SBCF.US,D,20170612,000000,23.9994,24.9479,23.9994,24.6203,946898.56743059,0
+SBCF.US,D,20170613,000000,24.6971,24.9479,24.2415,24.329,529309.89055951,0
+SBCF.US,D,20170614,000000,24.1736,24.2228,23.591,24.1834,217658.80270798,0
+SBCF.US,D,20170615,000000,23.9216,24.4353,23.9216,24.0969,137778.52110548,0
+SBCF.US,D,20170616,000000,23.9413,24.0919,23.65,23.7869,386589.22101529,0
+SBCF.US,D,20170619,000000,23.9315,24.3192,23.7376,23.8253,149522.60240468,0
+SBCF.US,D,20170620,000000,23.777,24.0093,23.4957,23.6009,142257.24785225,0
+SBCF.US,D,20170621,000000,23.591,23.6747,23.0685,23.2633,221606.01729486,0
+SBCF.US,D,20170622,000000,23.0981,23.3027,22.8383,23.0981,179725.29815848,0
+SBCF.US,D,20170623,000000,23.0981,23.1266,22.5893,22.6337,1332570.0915427,0
+SBCF.US,D,20170626,000000,22.6337,22.9338,22.3079,22.7586,331755.05256776,0
+SBCF.US,D,20170627,000000,22.7881,22.8944,22.6533,22.6917,211045.8971166,0
+SBCF.US,D,20170628,000000,22.7684,23.1758,22.7015,23.1168,355515.57703776,0
+SBCF.US,D,20170629,000000,23.2536,23.4473,22.9239,23.2733,351732.9991046,0
+SBCF.US,D,20170630,000000,23.4573,23.4957,23.225,23.3491,281845.75587309,0
+SBCF.US,D,20170703,000000,23.4473,24.0575,23.3304,23.9119,167188.52185986,0
+SBCF.US,D,20170705,000000,23.9315,24.0969,23.4376,23.7957,197704.23051087,0
+SBCF.US,D,20170706,000000,23.7672,23.777,23.3304,23.408,153665.95819015,0
+SBCF.US,D,20170707,000000,23.5448,23.7091,23.1955,23.591,118431.68174127,0
+SBCF.US,D,20170710,000000,23.5153,23.5153,23.1079,23.1266,216273.61901026,0
+SBCF.US,D,20170711,000000,23.0981,23.1364,22.8264,23.0685,229526.86963529,0
+SBCF.US,D,20170712,000000,22.9918,23.3117,22.9918,23.3117,296004.50809362,0
+SBCF.US,D,20170713,000000,23.283,23.3491,23.0016,23.1955,89131.438756053,0
+SBCF.US,D,20170714,000000,22.9436,23.2536,22.8363,23.0784,130600.56625811,0
+SBCF.US,D,20170717,000000,23.0587,23.2633,22.797,23.0981,164462.8705926,0
+SBCF.US,D,20170718,000000,22.9731,23.1955,22.9338,23.1079,119799.5887531,0
+SBCF.US,D,20170719,000000,23.1266,23.2152,22.7881,22.9141,73536.689055793,0
+SBCF.US,D,20170720,000000,22.9338,23.1079,22.7546,22.8944,75331.431836546,0
+SBCF.US,D,20170721,000000,23.0311,23.1118,22.614,22.7015,160392.68665324,0
+SBCF.US,D,20170724,000000,22.6621,23.0115,22.6621,23.0115,141750.12630775,0
+SBCF.US,D,20170725,000000,23.1168,23.5733,22.9918,23.4867,185687.78734007,0
+SBCF.US,D,20170726,000000,23.477,23.5448,23.3027,23.3588,199868.89762468,0
+SBCF.US,D,20170727,000000,23.3982,23.7869,23.2761,23.6009,203264.2745389,0
+SBCF.US,D,20170728,000000,23.0498,23.7376,22.5066,22.8167,469702.27542955,0
+SBCF.US,D,20170731,000000,22.9141,22.9534,22.614,22.6435,264180.85269355,0
+SBCF.US,D,20170801,000000,22.8757,22.979,22.7015,22.9042,235255.6154196,0
+SBCF.US,D,20170802,000000,22.9141,23.0784,22.8461,22.9829,174012.81278441,0
+SBCF.US,D,20170803,000000,22.8944,23.1463,22.1967,23.1364,221576.5453013,0
+SBCF.US,D,20170804,000000,23.1955,23.5812,23.1463,23.3491,435504.60013376,0
+SBCF.US,D,20170807,000000,23.3304,23.5645,23.2152,23.2536,178032.18294176,0
+SBCF.US,D,20170808,000000,23.225,23.4867,23.1364,23.2349,131946.11520586,0
+SBCF.US,D,20170809,000000,23.0016,23.2733,22.7399,22.8658,164282.98980427,0
+SBCF.US,D,20170810,000000,22.6337,22.672,21.7411,21.7697,178845.20345399,0
+SBCF.US,D,20170811,000000,21.7037,21.7992,21.2571,21.315,289519.65323292,0
+SBCF.US,D,20170814,000000,21.6062,22.3817,21.6062,22.3719,241223.18597939,0
+SBCF.US,D,20170815,000000,22.5352,22.6337,22.3226,22.3226,141604.79889118,0
+SBCF.US,D,20170816,000000,22.4595,22.5549,22.1692,22.3226,84285.836503147,0
+SBCF.US,D,20170817,000000,22.2075,22.367,21.9271,22.0019,342316.18902166,0
+SBCF.US,D,20170818,000000,21.7598,21.9271,21.6162,21.7037,190869.77682991,0
+SBCF.US,D,20170821,000000,21.6259,21.694,21.4716,21.5965,129987.75204701,0
+SBCF.US,D,20170822,000000,21.6556,21.8976,21.6162,21.8189,107483.34426842,0
+SBCF.US,D,20170823,000000,21.5965,22.1003,21.5965,21.9369,84673.037522098,0
+SBCF.US,D,20170824,000000,21.993,22.1299,21.7598,22.1199,107687.61567212,0
+SBCF.US,D,20170825,000000,22.2351,22.4969,22.1199,22.3916,109785.20859367,0
+SBCF.US,D,20170828,000000,22.5066,22.5066,21.9458,22.1299,92701.615080394,0
+SBCF.US,D,20170829,000000,21.8484,22.0708,21.7037,21.9271,81690.268517844,0
+SBCF.US,D,20170830,000000,22.0117,22.2164,21.9173,22.0905,99680.37990227,0
+SBCF.US,D,20170831,000000,22.2164,22.2164,21.9271,22.1593,109982.3660679,0
+SBCF.US,D,20170901,000000,22.1496,22.2833,22.0708,22.1888,87584.66723153,0
+SBCF.US,D,20170905,000000,22.0708,22.1102,21.384,21.4224,148221.76958511,0
+SBCF.US,D,20170906,000000,21.315,21.5571,21.1409,21.2098,230375.45979493,0
+SBCF.US,D,20170907,000000,21.2472,21.2472,20.0851,20.1441,458168.56318788,0
+SBCF.US,D,20170908,000000,20.1441,20.5702,19.9394,20.3173,333924.80105979,0
+SBCF.US,D,20170911,000000,20.5702,21.3053,20.5702,21.1901,185020.0942444,0
+SBCF.US,D,20170912,000000,21.2,21.7234,21.2,21.4893,181176.53977282,0
+SBCF.US,D,20170913,000000,21.499,21.7411,21.4224,21.499,192940.94658482,0
+SBCF.US,D,20170914,000000,21.4519,21.5374,21.0444,21.0927,119379.86691367,0
+SBCF.US,D,20170915,000000,21.0731,21.1606,20.8891,21.015,921321.95839139,0
+SBCF.US,D,20170918,000000,21.0444,21.6456,21.016,21.4027,235165.16688762,0
+SBCF.US,D,20170919,000000,21.4027,21.684,21.3347,21.6359,157970.90180242,0
+SBCF.US,D,20170920,000000,21.5671,22.0019,21.4616,21.9743,161776.85407531,0
+SBCF.US,D,20170921,000000,21.9655,22.2735,21.9458,22.2646,184364.59645641,0
+SBCF.US,D,20170922,000000,22.1299,22.4211,21.9566,22.3522,140913.73145578,0
+SBCF.US,D,20170925,000000,22.3326,22.4969,22.1593,22.487,150115.09110297,0
+SBCF.US,D,20170926,000000,22.5746,22.7015,22.3916,22.4496,160401.833134,0
+SBCF.US,D,20170927,000000,22.797,23.3491,22.2735,22.9141,352645.61462959,0
+SBCF.US,D,20170928,000000,22.9633,23.3304,22.6818,23.2733,180811.69681796,0
+SBCF.US,D,20170929,000000,23.2536,23.6009,23.1168,23.1463,200204.26858599,0
+SBCF.US,D,20171002,000000,23.1659,23.4573,22.8845,23.4573,155897.69949623,0
+SBCF.US,D,20171003,000000,23.5448,23.5448,23.0311,23.4957,155943.43190004,0
+SBCF.US,D,20171004,000000,23.2536,23.4957,22.487,23.3204,189434.79562583,0
+SBCF.US,D,20171005,000000,23.4473,23.6796,23.3686,23.6009,119639.01720194,0
+SBCF.US,D,20171006,000000,23.5812,23.7141,23.4957,23.5733,116599.33676183,0
+SBCF.US,D,20171009,000000,23.5812,23.65,23.477,23.6009,102593.02588735,0
+SBCF.US,D,20171010,000000,23.6697,23.7091,23.5812,23.6894,153268.5944148,0
+SBCF.US,D,20171011,000000,23.6796,23.7288,23.5733,23.6697,134516.27630015,0
+SBCF.US,D,20171012,000000,23.6697,23.6894,23.4473,23.5153,75183.055593063,0
+SBCF.US,D,20171013,000000,23.5153,23.5153,23.1758,23.2349,132052.82414809,0
+SBCF.US,D,20171016,000000,23.225,23.6697,23.225,23.5733,102596.07471426,0
+SBCF.US,D,20171017,000000,23.591,23.8351,23.3491,23.4376,165910.04710437,0
+SBCF.US,D,20171018,000000,23.5251,23.8627,23.4907,23.8056,101712.93118285,0
+SBCF.US,D,20171019,000000,23.6304,23.8528,23.2614,23.7091,169280.01712757,0
+SBCF.US,D,20171020,000000,24.0869,24.2502,23.9709,24.144,113753.76496902,0
+SBCF.US,D,20171023,000000,24.154,24.2031,23.7869,23.8528,120652.2440153,0
+SBCF.US,D,20171024,000000,23.9807,24.2031,23.8922,23.9315,165028.93612424,0
+SBCF.US,D,20171025,000000,23.9413,23.9413,23.5153,23.7475,158179.23830868,0
+SBCF.US,D,20171026,000000,23.8922,24.1343,23.7376,23.8774,134199.19830039,0
+SBCF.US,D,20171027,000000,23.961,24.6872,23.7288,24.5317,260533.43942055,0
+SBCF.US,D,20171030,000000,24.5612,24.5809,23.7091,23.8627,128979.60661185,0
+SBCF.US,D,20171031,000000,23.9896,24.2699,23.7869,24.0191,198614.81348456,0
+SBCF.US,D,20171101,000000,24.2325,24.3959,23.66,23.9216,216581.55052926,0
+SBCF.US,D,20171102,000000,23.9216,24.5908,23.9119,24.2228,385924.57674654,0
+SBCF.US,D,20171103,000000,24.154,24.3437,23.5251,23.5546,378583.00152107,0
+SBCF.US,D,20171106,000000,23.5645,24.1066,23.5645,23.961,165271.82600227,0
+SBCF.US,D,20171107,000000,23.9119,24.1736,23.3117,23.477,195165.57396142,0
+SBCF.US,D,20171108,000000,23.3785,23.5546,23.0685,23.4276,228353.07127075,0
+SBCF.US,D,20171109,000000,23.2053,23.5645,23.0685,23.2733,236423.3161303,0
+SBCF.US,D,20171110,000000,23.293,23.66,23.2152,23.4179,297013.66980443,0
+SBCF.US,D,20171113,000000,23.2152,23.8351,21.7234,23.7869,174061.59401514,0
+SBCF.US,D,20171114,000000,23.6403,23.9807,23.6403,23.8449,140417.78894332,0
+SBCF.US,D,20171115,000000,23.5448,23.8725,23.225,23.7376,120000.81132988,0
+SBCF.US,D,20171116,000000,23.9216,24.1834,23.7288,23.9807,149108.97821909,0
+SBCF.US,D,20171117,000000,23.8351,24.2799,23.66,24.2602,134132.12410813,0
+SBCF.US,D,20171120,000000,24.2799,24.6104,24.154,24.5908,154160.88442697,0
+SBCF.US,D,20171121,000000,24.7059,24.7739,24.4835,24.7158,172370.5113497,0
+SBCF.US,D,20171122,000000,24.7542,24.9775,24.5317,24.5416,185146.1124238,0
+SBCF.US,D,20171124,000000,24.6488,24.6488,24.1243,24.2128,106134.74649376,0
+SBCF.US,D,20171127,000000,24.2228,24.512,24.1637,24.1637,315599.31871407,0
+SBCF.US,D,20171128,000000,24.2228,25.2579,24.1932,24.9008,544645.4899715,0
+SBCF.US,D,20171129,000000,25.0454,25.6564,24.8722,25.6564,695680.31052893,0
+SBCF.US,D,20171130,000000,25.6761,26.2861,25.1713,25.2196,525418.57113284,0
+SBCF.US,D,20171201,000000,25.2677,25.4282,24.1932,25.3366,262388.14246408,0
+SBCF.US,D,20171204,000000,25.7715,26.1602,25.5393,25.6367,194553.77602597,0
+SBCF.US,D,20171205,000000,25.6948,25.7243,25.1142,25.1142,125347.43747345,0
+SBCF.US,D,20171206,000000,25.0651,25.2973,24.9381,25.1536,121241.68388668,0
+SBCF.US,D,20171207,000000,25.0356,25.3859,24.8821,25.0651,302378.58890953,0
+SBCF.US,D,20171208,000000,25.2677,25.3366,24.7639,24.9302,108589.05216507,0
+SBCF.US,D,20171211,000000,24.8821,25.0159,24.4452,24.5219,149382.35636632,0
+SBCF.US,D,20171212,000000,24.639,24.9105,24.5219,24.7255,83467.734612713,0
+SBCF.US,D,20171213,000000,24.7639,25.0651,24.4835,24.6675,175588.04002686,0
+SBCF.US,D,20171214,000000,24.7542,24.7739,24.1834,24.2896,301010.68189769,0
+SBCF.US,D,20171215,000000,25.2107,25.2776,24.4255,25.1438,744553.00607052,0
+SBCF.US,D,20171218,000000,25.317,25.4143,24.9962,25.2009,251738.59002948,0
+SBCF.US,D,20171219,000000,25.2393,25.4626,25.1713,25.191,244382.78694505,0
+SBCF.US,D,20171220,000000,25.248,25.2677,24.8033,24.9479,145480.87418325,0
+SBCF.US,D,20171221,000000,25.1339,25.2393,25.006,25.1142,102451.76357334,0
+SBCF.US,D,20171222,000000,25.1812,25.1812,24.7934,24.8427,124475.47297408,0
+SBCF.US,D,20171226,000000,24.7639,24.8624,24.5219,24.6203,148904.70681539,0
+SBCF.US,D,20171227,000000,24.6488,24.823,24.5612,24.6301,136844.56379206,0
+SBCF.US,D,20171228,000000,24.7739,24.7934,24.5622,24.7355,101686.5080162,0
+SBCF.US,D,20171229,000000,24.7442,24.7442,24.4156,24.4255,157168.04404659,0
+SBCF.US,D,20180102,000000,24.6104,24.6636,23.8822,24.1243,234871.46322757,0
+SBCF.US,D,20180103,000000,24.0575,24.1343,23.592,24.0672,165818.58229675,0
+SBCF.US,D,20180104,000000,24.2228,24.4835,24.1637,24.2415,169224.12196736,0
+SBCF.US,D,20180105,000000,24.3684,24.5416,24.2799,24.512,159371.32963474,0
+SBCF.US,D,20180108,000000,24.3959,25.0651,24.2699,24.7739,264429.84022543,0
+SBCF.US,D,20180109,000000,24.8525,25.0945,24.7639,24.8624,289413.96056634,0
+SBCF.US,D,20180110,000000,24.8427,25.3366,24.7158,25.0847,338864.91694724,0
+SBCF.US,D,20180111,000000,26.0816,26.4023,25.248,26.2763,789858.57411467,0
+SBCF.US,D,20180112,000000,26.4023,26.6444,25.8886,25.9861,302689.56925546,0
+SBCF.US,D,20180116,000000,26.1307,26.2292,25.4527,25.4626,229686.42491082,0
+SBCF.US,D,20180117,000000,25.6466,26.0629,25.3563,25.7715,165130.56368827,0
+SBCF.US,D,20180118,000000,25.7814,25.7814,25.4626,25.5393,184407.28003331,0
+SBCF.US,D,20180119,000000,25.4527,26.1602,25.4527,26.1307,193447.05185369,0
+SBCF.US,D,20180122,000000,26.0145,26.0529,25.7814,25.9761,98984.231088671,0
+SBCF.US,D,20180123,000000,25.928,26.0382,25.6761,25.6948,169432.45847363,0
+SBCF.US,D,20180124,000000,25.6859,26.0048,25.4626,25.4626,100755.59952969,0
+SBCF.US,D,20180125,000000,25.6466,25.6466,25.1625,25.2677,117237.55786393,0
+SBCF.US,D,20180126,000000,25.7046,25.7046,24.2228,25.2579,437413.16578623,0
+SBCF.US,D,20180129,000000,25.1536,25.5,24.9381,25.3563,326737.69973166,0
+SBCF.US,D,20180130,000000,25.1812,25.5,25.0109,25.3366,254365.66255963,0
+SBCF.US,D,20180131,000000,25.433,25.8739,24.9873,24.9873,276622.09908199,0
+SBCF.US,D,20180201,000000,24.9775,25.1812,24.7158,25.1536,220038.92025754,0
+SBCF.US,D,20180202,000000,25.1625,25.3759,24.6203,24.7059,273529.5723086,0
+SBCF.US,D,20180205,000000,24.4452,24.9676,23.8154,23.8154,272603.74520029,0
+SBCF.US,D,20180206,000000,23.3027,24.2602,23.3027,24.2228,402391.29094618,0
+SBCF.US,D,20180207,000000,24.6104,24.6104,24.0672,24.2996,244477.3005796,0
+SBCF.US,D,20180208,000000,24.3684,24.8811,23.4867,23.4867,200543.70464983,0
+SBCF.US,D,20180209,000000,23.7957,23.9944,23.2152,23.8449,211284.72189207,0
+SBCF.US,D,20180212,000000,23.9512,24.2178,23.5546,23.777,143408.6881527,0
+SBCF.US,D,20180213,000000,23.6796,23.9896,23.6403,23.8922,131204.23398845,0
+SBCF.US,D,20180214,000000,23.7475,24.5317,23.7475,24.512,169458.88164027,0
+SBCF.US,D,20180215,000000,26.0629,26.4801,25.8789,26.1701,2114919.4049512,0
+SBCF.US,D,20180216,000000,26.0716,26.605,25.9861,26.421,1222533.8628658,0
+SBCF.US,D,20180220,000000,26.1602,26.8184,26.0048,26.4023,8299690.4271322,0
+SBCF.US,D,20180221,000000,26.3728,26.8184,26.2182,26.605,847561.68869473,0
+SBCF.US,D,20180222,000000,26.6838,26.6935,26.2566,26.4023,1006080.3630673,0
+SBCF.US,D,20180223,000000,26.422,26.5085,25.9378,26.4122,506210.96153134,0
+SBCF.US,D,20180226,000000,26.4711,26.5853,25.9664,26.3432,435769.84807588,0
+SBCF.US,D,20180227,000000,26.422,26.8087,25.928,25.928,458216.32814297,0
+SBCF.US,D,20180228,000000,26.0048,26.2861,25.3946,25.4045,484889.49859805,0
+SBCF.US,D,20180301,000000,25.3946,25.7046,24.2602,25.3071,363914.07892912,0
+SBCF.US,D,20180302,000000,25.1241,25.8592,24.9873,25.8011,284683.19746078,0
+SBCF.US,D,20180305,000000,25.7046,26.4122,25.4527,26.3334,351202.50322036,0
+SBCF.US,D,20180306,000000,26.3235,26.7989,26.0529,26.7792,410648.53052353,0
+SBCF.US,D,20180307,000000,26.5272,26.8668,26.4614,26.8284,472653.53988894,0
+SBCF.US,D,20180308,000000,26.8087,26.8765,26.5184,26.8087,577709.00165271,0
+SBCF.US,D,20180309,000000,27.0901,27.526,26.8568,27.4974,464457.27685,0
+SBCF.US,D,20180312,000000,27.526,27.5545,26.9061,26.9356,385467.25270841,0
+SBCF.US,D,20180313,000000,27.1196,27.1196,26.7792,26.8471,241221.15342811,0
+SBCF.US,D,20180314,000000,27.0704,27.1285,26.4614,26.6541,338073.23822346,0
+SBCF.US,D,20180315,000000,26.7989,27.0311,26.4801,27.0114,310627.69828176,0
+SBCF.US,D,20180316,000000,27.0212,27.4099,26.8864,27.1777,1332943.0647026,0
+SBCF.US,D,20180319,000000,27.1098,27.2731,26.7132,27.1973,396104.60983534,0
+SBCF.US,D,20180320,000000,27.3027,27.3027,26.6838,26.7329,278549.97397163,0
+SBCF.US,D,20180321,000000,26.8471,27.0507,26.5568,26.7989,179738.50974181,0
+SBCF.US,D,20180322,000000,26.5272,26.6886,26.0145,26.0529,286305.17338268,0
+SBCF.US,D,20180323,000000,26.0629,26.1995,25.1536,25.1713,354744.22382679,0
+SBCF.US,D,20180326,000000,25.6367,25.9565,25.3268,25.8886,261989.7624131,0
+SBCF.US,D,20180327,000000,26.0332,26.0332,25.1241,25.3662,257623.8422624,0
+SBCF.US,D,20180328,000000,25.3563,25.8689,24.9302,25.7046,326532.41205232,0
+SBCF.US,D,20180329,000000,25.8109,25.9477,25.6269,25.6466,296447.60427279,0
+SBCF.US,D,20180402,000000,25.6269,25.7046,24.8131,25.1536,322267.10319001,0
+SBCF.US,D,20180403,000000,25.2874,25.6466,25.2579,25.5689,173562.60267576,0
+SBCF.US,D,20180404,000000,25.1713,26.0913,25.1713,26.0048,431891.74023253,0
+SBCF.US,D,20180405,000000,26.1602,26.7427,25.9565,26.3531,292377.42033342,0
+SBCF.US,D,20180406,000000,26.0245,26.2763,25.317,25.6466,276193.2307618,0
+SBCF.US,D,20180409,000000,25.744,26.1405,25.4527,25.4724,303781.04929312,0
+SBCF.US,D,20180410,000000,25.7715,26.0716,25.4626,25.9761,138528.53252802,0
+SBCF.US,D,20180411,000000,25.928,26.0245,25.7342,25.928,173487.39827838,0
+SBCF.US,D,20180412,000000,26.0245,26.4614,26.0245,26.2861,137838.48136826,0
+SBCF.US,D,20180413,000000,26.4997,26.7035,25.928,25.9761,236575.75747635,0
+SBCF.US,D,20180416,000000,26.0716,26.2763,25.9477,26.1799,162707.76256182,0
+SBCF.US,D,20180417,000000,26.3531,26.4122,25.7715,25.9477,268314.04572262,0
+SBCF.US,D,20180418,000000,25.9664,26.3432,25.9664,25.9761,238915.22400029,0
+SBCF.US,D,20180419,000000,25.8492,26.4997,25.8492,26.4122,207744.0175613,0
+SBCF.US,D,20180420,000000,26.3137,26.7989,26.3137,26.7516,378117.54727782,0
+SBCF.US,D,20180423,000000,26.7427,27.0114,26.6444,26.8668,222525.74674932,0
+SBCF.US,D,20180424,000000,27.0802,27.3027,26.8381,27.0901,219830.58375127,0
+SBCF.US,D,20180425,000000,27.0606,27.2456,26.789,26.9838,468389.24730229,0
+SBCF.US,D,20180426,000000,27.0704,27.1875,25.928,26.8381,213703.45791596,0
+SBCF.US,D,20180427,000000,26.8765,28.3191,26.7132,26.975,369364.365188,0
+SBCF.US,D,20180430,000000,27.0802,27.4099,26.7516,26.7693,496181.33723732,0
+SBCF.US,D,20180501,000000,26.6738,26.8471,26.3137,26.6247,573206.90056622,0
+SBCF.US,D,20180502,000000,26.6344,27.283,26.0933,26.2861,1037770.8863585,0
+SBCF.US,D,20180503,000000,26.1701,26.4514,25.9761,26.2095,296249.43052294,0
+SBCF.US,D,20180504,000000,26.1013,26.8765,25.8592,26.6838,236581.85513018,0
+SBCF.US,D,20180507,000000,26.7427,27.0507,26.4761,26.8962,160646.75556331,0
+SBCF.US,D,20180508,000000,26.8864,27.4483,26.8864,27.3912,531394.27189774,0
+SBCF.US,D,20180509,000000,27.4296,27.894,27.3027,27.8852,470230.73876249,0
+SBCF.US,D,20180510,000000,27.8556,28.078,27.6529,28.0298,360455.69292521,0
+SBCF.US,D,20180511,000000,28.0977,28.3249,27.8852,28.262,339508.21942754,0
+SBCF.US,D,20180514,000000,28.0977,28.3781,28.0495,28.2335,323338.25771487,0
+SBCF.US,D,20180515,000000,28.2335,28.7954,28.1351,28.7658,488049.09956371,0
+SBCF.US,D,20180516,000000,28.7087,29.252,28.4952,29.2323,603935.01082606,0
+SBCF.US,D,20180517,000000,29.1151,29.6573,29.0276,29.6288,422770.66636092,0
+SBCF.US,D,20180518,000000,29.7065,29.8128,29.5314,29.677,483354.9223812,0
+SBCF.US,D,20180521,000000,29.7252,30.1897,29.7252,30.0942,241036.19126157,0
+SBCF.US,D,20180522,000000,30.1227,30.8499,29.6967,30.6078,554031.81178522,0
+SBCF.US,D,20180523,000000,30.5784,30.781,30.4228,30.7131,497623.43237089,0
+SBCF.US,D,20180524,000000,30.6846,30.7958,30.2919,30.781,281295.9507517,0
+SBCF.US,D,20180525,000000,30.7131,31.029,30.598,30.6747,390092.32314738,0
+SBCF.US,D,20180529,000000,29.9476,30.1621,29.3858,29.7065,924034.39807533,0
+SBCF.US,D,20180530,000000,29.9003,30.5487,29.9003,30.3854,318204.03318013,0
+SBCF.US,D,20180531,000000,30.0066,30.3657,30.0066,30.2094,605699.26533759,0
+SBCF.US,D,20180601,000000,30.2772,30.7328,30.2291,30.5587,426109.13183926,0
+SBCF.US,D,20180604,000000,30.7624,30.8007,30.4711,30.7525,520288.41170065,0
+SBCF.US,D,20180605,000000,30.781,30.9178,30.3854,30.5784,426109.13183926,0
+SBCF.US,D,20180606,000000,30.6747,31.0143,30.656,31.0043,312492.5640817,0
+SBCF.US,D,20180607,000000,31.218,31.2367,30.7624,30.908,248928.58788407,0
+SBCF.US,D,20180608,000000,30.9365,31.1499,30.908,31.023,233315.54522229,0
+SBCF.US,D,20180611,000000,31.0143,31.1499,30.6846,30.7131,298712.882675,0
+SBCF.US,D,20180612,000000,30.9749,31.6735,30.7525,31.6046,423875.35798192,0
+SBCF.US,D,20180613,000000,31.8466,32.1773,31.5357,31.8269,523207.15533957,0
+SBCF.US,D,20180614,000000,31.8073,31.8073,31.2564,31.5269,295587.8350811,0
+SBCF.US,D,20180615,000000,31.4511,31.8269,31.1893,31.4609,997520.2733491,0
+SBCF.US,D,20180618,000000,31.2848,31.8762,31.1599,31.6243,386895.11998301,0
+SBCF.US,D,20180619,000000,31.4413,32.0986,31.4413,31.9057,335770.35762256,0
+SBCF.US,D,20180620,000000,32.1674,32.3504,31.8762,31.9932,476766.40740521,0
+SBCF.US,D,20180621,000000,32.0493,32.4391,31.9451,32.2354,268365.87578028,0
+SBCF.US,D,20180622,000000,32.2452,32.4676,31.7227,31.9648,921639.03639116,0
+SBCF.US,D,20180625,000000,31.7689,31.886,31.208,31.5751,226480.0752657,0
+SBCF.US,D,20180626,000000,31.6439,31.7689,31.3133,31.7227,240312.60300569,0
+SBCF.US,D,20180627,000000,31.7325,31.7778,30.718,30.7328,359921.13193842,0
+SBCF.US,D,20180628,000000,30.8499,31.1302,30.7624,30.9365,282938.2521864,0
+SBCF.US,D,20180629,000000,31.1599,31.5554,30.4228,30.598,497357.16815313,0
+SBCF.US,D,20180702,000000,30.4228,30.9562,30.4228,30.9562,314320.84395858,0
+SBCF.US,D,20180703,000000,31.1599,31.4216,31.023,31.1599,126467.37322905,0
+SBCF.US,D,20180705,000000,31.1993,31.2464,30.8499,31.0427,236884.70527099,0
+SBCF.US,D,20180706,000000,30.9276,31.4216,30.8499,31.1302,301504.59185887,0
+SBCF.US,D,20180709,000000,31.3133,32.0887,31.3133,31.9648,326142.16220645,0
+SBCF.US,D,20180710,000000,32.321,32.321,31.4983,31.6243,162375.44042744,0
+SBCF.US,D,20180711,000000,31.4413,33.8619,31.3429,31.3724,183050.55205352,0
+SBCF.US,D,20180712,000000,31.5357,31.7227,30.6846,31.2267,189036.41557482,0
+SBCF.US,D,20180713,000000,31.023,31.2946,30.5006,30.6364,290426.17110407,0
+SBCF.US,D,20180716,000000,30.6462,31.0624,30.6462,30.9749,179908.22777373,0
+SBCF.US,D,20180717,000000,30.9178,31.1696,30.7909,30.8106,155393.62677865,0
+SBCF.US,D,20180718,000000,30.8203,31.392,30.8106,31.2464,236204.81686765,0
+SBCF.US,D,20180719,000000,31.2367,31.5269,30.9315,31.4885,157100.96985433,0
+SBCF.US,D,20180720,000000,31.4983,32.0887,31.3626,31.8762,154149.70539493,0
+SBCF.US,D,20180723,000000,31.8762,32.4292,31.8762,32.3013,210312.14610431,0
+SBCF.US,D,20180724,000000,32.321,32.3997,31.9057,32.1674,166322.65501433,0
+SBCF.US,D,20180725,000000,32.197,32.197,31.5948,31.7975,133654.47455719,0
+SBCF.US,D,20180726,000000,31.8073,32.2747,31.7689,31.9451,284385.42869818,0
+SBCF.US,D,20180727,000000,31.4117,31.4117,29.9171,30.1523,638648.9541471,0
+SBCF.US,D,20180730,000000,30.0066,30.0066,27.7494,27.7779,666451.20683853,0
+SBCF.US,D,20180731,000000,27.6903,28.563,27.4197,28.3977,503454.82199487,0
+SBCF.US,D,20180801,000000,28.388,28.5533,27.9521,28.2237,215884.38544002,0
+SBCF.US,D,20180802,000000,28.1558,29.2076,28.1174,29.1535,235268.82700294,0
+SBCF.US,D,20180803,000000,29.1535,29.3572,28.1754,28.2531,186510.97060871,0
+SBCF.US,D,20180806,000000,28.1558,28.3014,27.9039,28.2718,148467.70829007,0
+SBCF.US,D,20180807,000000,28.3398,28.7284,28.0298,28.6104,134969.53523573,0
+SBCF.US,D,20180808,000000,28.6104,29.2894,28.5817,29.2223,142300.94770479,0
+SBCF.US,D,20180809,000000,29.2223,29.4447,28.9114,29,108801.45377388,0
+SBCF.US,D,20180810,000000,28.7757,29.1929,28.6448,29.0099,203941.11411534,0
+SBCF.US,D,20180813,000000,29.0187,29.3178,28.8141,28.9902,116471.28603115,0
+SBCF.US,D,20180814,000000,29.0463,29.3277,29.0276,29.1535,234930.40721471,0
+SBCF.US,D,20180815,000000,28.9804,29.252,27.6804,28.8435,176799.44059009,0
+SBCF.US,D,20180816,000000,28.9016,29.2607,28.9016,29.0099,131083.29718726,0
+SBCF.US,D,20180817,000000,28.9016,29.2894,28.757,29.2607,159797.14912803,0
+SBCF.US,D,20180820,000000,29.3178,29.4053,29.1338,29.2991,232524.88277415,0
+SBCF.US,D,20180821,000000,29.242,30.1227,29.242,29.9771,159079.65852598,0
+SBCF.US,D,20180822,000000,29.9672,30.4318,29.8807,30.4031,474783.653631,0
+SBCF.US,D,20180823,000000,30.2969,30.7131,30.0253,30.4809,487635.47537812,0
+SBCF.US,D,20180824,000000,30.5487,30.6216,30.3166,30.4415,440374.59300204,0
+SBCF.US,D,20180827,000000,30.5006,30.6265,30.4031,30.4415,374913.23018399,0
+SBCF.US,D,20180828,000000,30.5487,30.5684,30.045,30.2585,310449.85004471,0
+SBCF.US,D,20180829,000000,30.2388,30.4809,30.2329,30.3264,195166.59023705,0
+SBCF.US,D,20180830,000000,30.3264,30.6649,30.2683,30.4908,142174.92952539,0
+SBCF.US,D,20180831,000000,30.4031,30.8007,30.4031,30.6364,225571.52484328,0
+SBCF.US,D,20180904,000000,30.6177,30.9463,30.4318,30.6177,195639.15840979,0
+SBCF.US,D,20180905,000000,30.539,30.6462,30.2772,30.5487,204989.91057611,0
+SBCF.US,D,20180906,000000,30.5587,30.7525,30.4031,30.5587,285281.78381291,0
+SBCF.US,D,20180907,000000,30.5487,30.6078,30.3461,30.4131,134766.28010767,0
+SBCF.US,D,20180910,000000,30.5784,30.6747,30.2191,30.2585,77602.807892596,0
+SBCF.US,D,20180911,000000,30.1621,30.3363,29.7154,30.1424,139160.65597628,0
+SBCF.US,D,20180912,000000,30.0647,30.2388,29.3178,29.7065,194131.0053596,0
+SBCF.US,D,20180913,000000,29.8029,29.8709,29.2607,29.3769,115756.84425604,0
+SBCF.US,D,20180914,000000,29.3858,29.6573,29.1633,29.4053,214528.67373588,0
+SBCF.US,D,20180917,000000,29.4053,29.5028,28.9705,29.1535,171191.63160696,0
+SBCF.US,D,20180918,000000,29.1633,29.2794,28.9607,29,161126.43766552,0
+SBCF.US,D,20180919,000000,28.9213,29.4447,28.9213,29.056,280338.61909854,0
+SBCF.US,D,20180920,000000,29.2697,30.1798,29.252,30.1798,259721.43518396,0
+SBCF.US,D,20180921,000000,30.1523,30.2585,29.7065,29.9869,631267.74417167,0
+SBCF.US,D,20180924,000000,29.8807,30.0548,28.7383,28.8042,157029.83055952,0
+SBCF.US,D,20180925,000000,28.8721,28.9213,28.6398,28.7383,292756.49114726,0
+SBCF.US,D,20180926,000000,28.8435,28.8525,28.0396,28.0977,199962.39498359,0
+SBCF.US,D,20180927,000000,28.1656,28.2433,27.9334,28.0199,151266.53140343,0
+SBCF.US,D,20180928,000000,27.9423,28.3585,27.9423,28.2915,202951.26164169,0
+SBCF.US,D,20181001,000000,28.3781,28.563,27.7582,27.8162,175954.91553301,0
+SBCF.US,D,20181002,000000,27.7297,28.0012,27.3125,27.4384,113509.85881535,0
+SBCF.US,D,20181003,000000,27.5644,28.6695,27.2928,28.5533,170309.5043512,0
+SBCF.US,D,20181004,000000,28.4471,28.8721,28.2718,28.5817,146820.32547715,0
+SBCF.US,D,20181005,000000,28.6595,28.8672,28.3585,28.388,299617.36799485,0
+SBCF.US,D,20181008,000000,28.4077,28.757,28.0298,28.6792,129968.44280986,0
+SBCF.US,D,20181009,000000,28.563,28.9076,28.4668,28.5533,168573.70555758,0
+SBCF.US,D,20181010,000000,28.5433,28.9311,27.7878,27.8162,207844.62884969,0
+SBCF.US,D,20181011,000000,27.7494,28.0298,26.8962,26.8962,227401.83727144,0
+SBCF.US,D,20181012,000000,27.2544,27.283,25.4626,26.1701,333297.75898973,0
+SBCF.US,D,20181015,000000,26.296,26.6344,26.1405,26.4122,188018.10738325,0
+SBCF.US,D,20181016,000000,26.5951,27.0802,26.1799,27.0311,217782.78833609,0
+SBCF.US,D,20181017,000000,26.8765,27.283,26.5085,27.1196,115819.85334573,0
+SBCF.US,D,20181018,000000,26.975,27.1678,26.4801,26.5085,96323.62146239,0
+SBCF.US,D,20181019,000000,26.4801,26.6344,26.0245,26.0332,228908.974046,0
+SBCF.US,D,20181022,000000,26.1701,26.3334,25.1142,25.2196,291613.18105193,0
+SBCF.US,D,20181023,000000,24.823,25.4527,24.7059,25.0945,224576.59099144,0
+SBCF.US,D,20181024,000000,25.0945,25.1812,23.1079,23.2152,355058.25299963,0
+SBCF.US,D,20181025,000000,23.4473,24.5809,23.2152,24.2325,391563.89027452,0
+SBCF.US,D,20181026,000000,22.5066,24.1736,21.0593,24.0191,304504.63754902,0
+SBCF.US,D,20181029,000000,24.0969,25.5197,24.0969,24.4255,502501.55544428,0
+SBCF.US,D,20181030,000000,24.4156,24.9676,24.1736,24.7059,413231.90320115,0
+SBCF.US,D,20181031,000000,24.7934,26.4711,24.7934,25.4911,377974.25241254,0
+SBCF.US,D,20181101,000000,25.7715,26.3531,25.6761,25.8689,306517.87959243,0
+SBCF.US,D,20181102,000000,26.1405,26.422,25.3662,25.4911,1094671.1431827,0
+SBCF.US,D,20181105,000000,25.5,25.9378,24.8624,25.5098,327079.16834678,0
+SBCF.US,D,20181106,000000,25.4527,25.8405,25.3268,25.5197,239406.08513455,0
+SBCF.US,D,20181107,000000,25.5885,25.8986,25.191,25.7046,214037.81260162,0
+SBCF.US,D,20181108,000000,25.5689,26.0716,25.4626,26.0332,144172.92743419,0
+SBCF.US,D,20181109,000000,25.9565,25.9565,25.1812,25.5197,191613.6905986,0
+SBCF.US,D,20181112,000000,25.5295,25.6761,25.2196,25.2579,152426.10190899,0
+SBCF.US,D,20181113,000000,25.4045,25.8305,25.3071,25.3268,568765.77601815,0
+SBCF.US,D,20181114,000000,25.433,25.5393,24.3093,24.4156,301546.25916013,0
+SBCF.US,D,20181115,000000,24.7836,25.8011,24.5416,25.7617,314996.66725938,0
+SBCF.US,D,20181116,000000,25.3946,26.0529,25.3946,25.9477,502952.78182857,0
+SBCF.US,D,20181119,000000,25.9477,26.1602,25.6082,25.8109,166210.8646939,0
+SBCF.US,D,20181120,000000,25.5492,25.9958,25.2196,25.4242,169775.95964003,0
+SBCF.US,D,20181121,000000,25.5295,26.1013,25.1339,25.559,148857.95813594,0
+SBCF.US,D,20181123,000000,25.5393,25.9958,25.3859,25.8592,82290.887421256,0
+SBCF.US,D,20181126,000000,26.1013,26.4711,25.8936,26.4711,400989.84683821,0
+SBCF.US,D,20181127,000000,26.4023,26.9553,26.2793,26.9061,453226.41474916,0
+SBCF.US,D,20181128,000000,26.9651,28.1262,26.9651,28.0682,592540.52834711,0
+SBCF.US,D,20181129,000000,27.9423,27.9618,27.2928,27.9334,406968.59643004,0
+SBCF.US,D,20181130,000000,27.7975,28.1262,27.6706,28.0977,534579.27975441,0
+SBCF.US,D,20181203,000000,28.3398,28.3977,27.71,28.388,560780.89831239,0
+SBCF.US,D,20181204,000000,28.2335,28.2335,26.4318,26.5085,847508.84236144,0
+SBCF.US,D,20181206,000000,26.0529,26.6738,25.8789,26.6444,425354.03903853,0
+SBCF.US,D,20181207,000000,26.6541,27.2643,26.3038,26.5951,305350.17888173,0
+SBCF.US,D,20181210,000000,26.5951,27.1285,25.7145,25.8405,511587.05966849,0
+SBCF.US,D,20181211,000000,26.2282,26.5184,25.6082,25.744,292724.9866024,0
+SBCF.US,D,20181212,000000,26.0529,26.8471,25.3189,26.4997,260328.15174122,0
+SBCF.US,D,20181213,000000,26.5184,26.6838,25.7715,25.7715,266569.10044824,0
+SBCF.US,D,20181214,000000,25.5098,26.0145,25.433,25.559,362107.14084069,0
+SBCF.US,D,20181217,000000,25.5,26.2143,25.248,25.4823,328528.37740984,0
+SBCF.US,D,20181218,000000,25.6663,25.7912,24.6872,24.7255,356496.28303064,0
+SBCF.US,D,20181219,000000,24.7442,25.1408,23.5546,23.7288,452242.65992934,0
+SBCF.US,D,20181220,000000,23.5546,23.9512,23.4473,23.591,417920.99900546,0
+SBCF.US,D,20181221,000000,23.591,24.0969,23.293,23.5448,847802.54602148,0
+SBCF.US,D,20181224,000000,23.3304,23.8922,23.283,23.3391,159412.99693599,0
+SBCF.US,D,20181226,000000,23.2536,24.1243,23.1561,24.0969,352709.63999492,0
+SBCF.US,D,20181227,000000,23.6697,24.3586,23.467,24.2602,212388.39723743,0
+SBCF.US,D,20181228,000000,24.3871,24.9676,24.2415,24.7158,386883.94095098,0
+SBCF.US,D,20181231,000000,24.9381,25.2196,24.5711,25.2107,317733.49755868,0
+SBCF.US,D,20190102,000000,24.4353,25.5098,23.6894,25.4823,364884.6221656,0
+SBCF.US,D,20190103,000000,25.3759,26.0145,25.3465,25.5393,311285.22862103,0
+SBCF.US,D,20190104,000000,25.7243,26.5085,24.9204,26.3728,375645.96492064,0
+SBCF.US,D,20190107,000000,26.3531,26.6838,25.864,26.5371,272145.40488652,0
+SBCF.US,D,20190108,000000,26.789,26.9455,26.1405,26.3137,410199.33669053,0
+SBCF.US,D,20190109,000000,26.3038,26.7231,26.1504,26.605,247818.81488488,0
+SBCF.US,D,20190110,000000,26.3531,26.5135,25.9664,26.2095,241805.51192128,0
+SBCF.US,D,20190111,000000,26.0432,26.4122,26.0432,26.3925,265525.38536567,0
+SBCF.US,D,20190114,000000,26.1898,26.8765,26.1898,26.3925,237893.8669818,0
+SBCF.US,D,20190115,000000,26.3728,26.6247,26.0245,26.5951,181711.10075962,0
+SBCF.US,D,20190116,000000,26.7693,27.2977,26.7231,27.283,182993.64061766,0
+SBCF.US,D,20190117,000000,27.1098,27.6804,27.1098,27.4296,404921.81729049,0
+SBCF.US,D,20190118,000000,27.4778,27.894,27.3321,27.8556,406434.03544324,0
+SBCF.US,D,20190122,000000,27.71,28.078,27.4483,27.5348,353926.12193634,0
+SBCF.US,D,20190123,000000,27.5841,28.0977,27.216,27.3224,319399.17333312,0
+SBCF.US,D,20190124,000000,27.2544,27.6332,27.0212,27.2731,328744.84412123,0
+SBCF.US,D,20190125,000000,27.3715,27.5447,26.0145,27.3616,657872.82415884,0
+SBCF.US,D,20190128,000000,26.7427,27.3321,26.5371,26.8381,267863.83561397,0
+SBCF.US,D,20190129,000000,26.8284,26.9838,26.6344,26.6444,162959.79892062,0
+SBCF.US,D,20190130,000000,26.6344,26.8765,26.3235,26.7132,254273.18147637,0
+SBCF.US,D,20190131,000000,26.5568,26.789,26.3728,26.6641,306852.23427808,0
+SBCF.US,D,20190201,000000,26.7035,27.1973,26.6541,27.0409,138699.26683558,0
+SBCF.US,D,20190204,000000,27.0212,27.5447,26.8962,27.5348,138111.8595155,0
+SBCF.US,D,20190205,000000,27.5348,27.643,24.7542,27.6332,129950.14984832,0
+SBCF.US,D,20190206,000000,27.5644,27.6804,27.2731,27.5939,131459.31917416,0
+SBCF.US,D,20190207,000000,27.7779,28.0977,27.3518,27.5644,233379.57058763,0
+SBCF.US,D,20190208,000000,27.468,27.5644,27.1973,27.3912,229880.5335581,0
+SBCF.US,D,20190211,000000,27.4778,27.8162,27.3518,27.8065,197651.38417757,0
+SBCF.US,D,20190212,000000,27.9423,28.0977,27.8753,28.0879,279818.28597071,0
+SBCF.US,D,20190213,000000,28.078,28.3683,27.773,28.078,170627.5986266,0
+SBCF.US,D,20190214,000000,27.9236,27.9373,27.5398,27.6529,215230.92020332,0
+SBCF.US,D,20190215,000000,27.7297,28.1853,27.7297,27.9423,260779.37812551,0
+SBCF.US,D,20190219,000000,27.7681,28.4765,27.7582,28.3977,225473.96238181,0
+SBCF.US,D,20190220,000000,28.388,28.7087,28.2433,28.6498,373781.0991207,0
+SBCF.US,D,20190221,000000,28.7658,28.7658,28.3398,28.5433,137561.03811847,0
+SBCF.US,D,20190222,000000,28.4855,28.6301,28.2433,28.5238,227295.12832921,0
+SBCF.US,D,20190225,000000,28.6989,28.8238,28.3112,28.3398,152634.43841525,0
+SBCF.US,D,20190226,000000,28.262,28.4421,27.8458,27.8458,134185.98671706,0
+SBCF.US,D,20190227,000000,27.8359,28.1075,27.3125,28.0012,135954.30633116,0
+SBCF.US,D,20190228,000000,28.0199,28.1754,27.9718,28.1174,150352.89960281,0
+SBCF.US,D,20190301,000000,28.3299,28.4952,28.0012,28.4855,218114.09419482,0
+SBCF.US,D,20190304,000000,28.0101,28.5139,27.4296,28.1459,332784.53979138,0
+SBCF.US,D,20190305,000000,28.1853,28.1853,27.6332,28.0495,167647.87844927,0
+SBCF.US,D,20190306,000000,27.9423,27.9521,27.1777,27.3616,202485.80739843,0
+SBCF.US,D,20190307,000000,27.283,27.3518,26.8381,27.1777,342143.42216282,0
+SBCF.US,D,20190308,000000,27.0114,27.468,26.9937,27.3813,157493.25225148,0
+SBCF.US,D,20190311,000000,27.468,27.7198,27.2731,27.6332,192811.87957851,0
+SBCF.US,D,20190312,000000,27.7001,27.7878,27.4197,27.6627,230427.28985258,0
+SBCF.US,D,20190313,000000,27.8262,28.1459,27.7001,27.9137,197397.3152675,0
+SBCF.US,D,20190314,000000,27.9039,28.0879,27.8162,27.9815,67203.259265501,0
+SBCF.US,D,20190315,000000,28.0593,28.3486,27.889,28.1558,541155.59942274,0
+SBCF.US,D,20190318,000000,28.1459,28.6104,28.1459,28.5051,165606.18068792,0
+SBCF.US,D,20190319,000000,28.6104,28.6104,27.6086,27.71,156471.89523299,0
+SBCF.US,D,20190320,000000,27.6136,27.8556,26.4997,26.605,292813.40258311,0
+SBCF.US,D,20190321,000000,26.3334,26.8184,26.1701,26.2666,506675.39949896,0
+SBCF.US,D,20190322,000000,26.0145,26.0519,24.3586,24.6971,452676.60962775,0
+SBCF.US,D,20190325,000000,24.7355,25.1438,24.3772,24.7739,230015.69821827,0
+SBCF.US,D,20190326,000000,25.006,25.4823,25.006,25.4626,408164.75285866,0
+SBCF.US,D,20190327,000000,25.4429,25.7046,24.9873,25.3946,209520.46738053,0
+SBCF.US,D,20190328,000000,25.4242,25.7617,25.2009,25.7243,187737.61530654,0
+SBCF.US,D,20190329,000000,26.0432,26.0816,25.2393,25.5295,274781.62389743,0
+SBCF.US,D,20190401,000000,25.8492,26.1799,25.4282,26.0913,251407.28417075,0
+SBCF.US,D,20190402,000000,26.0529,26.2763,25.8689,26.1307,116264.98207617,0
+SBCF.US,D,20190403,000000,26.1602,26.5853,25.928,26.0529,190977.50204778,0
+SBCF.US,D,20190404,000000,26.0432,26.4514,25.8305,26.2479,159394.70397447,0
+SBCF.US,D,20190405,000000,26.2566,26.6247,26.0913,26.5666,346195.31314066,0
+SBCF.US,D,20190408,000000,26.5469,26.6541,26.3334,26.6247,233658.03011307,0
+SBCF.US,D,20190409,000000,26.5085,26.7035,26.1209,26.1504,194374.91151327,0
+SBCF.US,D,20190410,000000,26.2095,26.5755,25.9565,26.4898,222511.51889036,0
+SBCF.US,D,20190411,000000,26.605,26.7516,26.3531,26.5568,85905.77987377,0
+SBCF.US,D,20190412,000000,26.7989,27.158,26.5568,27.0901,180093.18994026,0
+SBCF.US,D,20190415,000000,27.0704,27.1196,26.417,26.5184,116959.09833849,0
+SBCF.US,D,20190416,000000,26.5469,27.0409,26.5184,27.0212,109833.98982442,0
+SBCF.US,D,20190417,000000,27.0114,27.5644,26.7516,27.4778,237521.91009745,0
+SBCF.US,D,20190418,000000,27.3715,27.4581,26.9455,27.0035,168423.29676281,0
+SBCF.US,D,20190422,000000,26.9937,27.0606,26.3531,26.5272,112441.75311739,0
+SBCF.US,D,20190423,000000,26.5085,27.2456,26.3551,27.2072,187128.866198,0
+SBCF.US,D,20190424,000000,27.1196,27.3715,26.8471,27.1777,188914.46249799,0
+SBCF.US,D,20190425,000000,27.0901,27.2357,26.6541,27.0704,207722.67577286,0
+SBCF.US,D,20190426,000000,27.6038,27.6038,26.5046,27.4099,383902.18822237,0
+SBCF.US,D,20190429,000000,27.5161,27.8065,27.158,27.5644,351634.42036749,0
+SBCF.US,D,20190430,000000,27.4974,27.6627,27.216,27.4778,227600.0110213,0
+SBCF.US,D,20190501,000000,27.468,27.8852,26.9838,27.0035,555702.56893786,0
+SBCF.US,D,20190502,000000,27.0212,27.3518,26.8765,27.0999,154003.36170272,0
+SBCF.US,D,20190503,000000,27.1285,27.6706,27.1285,27.526,286531.80285048,0
+SBCF.US,D,20190506,000000,27.0704,27.6903,27.0035,27.6529,287375.31163192,0
+SBCF.US,D,20190507,000000,27.3321,27.6038,26.7989,26.9651,173978.25941263,0
+SBCF.US,D,20190508,000000,26.9455,27.1285,26.5469,26.6541,214514.44587691,0
+SBCF.US,D,20190509,000000,26.3925,26.5085,26.111,26.3925,210930.04169362,0
+SBCF.US,D,20190510,000000,26.2861,26.422,25.9664,26.3235,215883.36916439,0
+SBCF.US,D,20190513,000000,25.7814,25.8355,25.006,25.1241,160814.44104395,0
+SBCF.US,D,20190514,000000,25.5492,25.7145,25.0847,25.5689,184924.56433421,0
+SBCF.US,D,20190515,000000,25.2009,25.248,24.8141,24.9676,134578.26911421,0
+SBCF.US,D,20190516,000000,25.0748,25.4095,25.0748,25.2393,108565.67782533,0
+SBCF.US,D,20190517,000000,25.0356,25.2677,24.7639,24.9479,156161.93116271,0
+SBCF.US,D,20190520,000000,24.8033,24.9105,24.6104,24.6301,168118.41407072,0
+SBCF.US,D,20190521,000000,24.8033,24.9008,24.6488,24.7639,255697.99992406,0
+SBCF.US,D,20190522,000000,24.6587,24.7059,24.0772,24.3093,141771.46809619,0
+SBCF.US,D,20190523,000000,24.0378,24.0378,23.1856,23.3117,201116.88411096,0
+SBCF.US,D,20190524,000000,23.4957,24.144,23.4957,23.8449,367221.03986263,0
+SBCF.US,D,20190528,000000,23.8154,24.0378,23.5448,23.6304,234924.30956087,0
+SBCF.US,D,20190529,000000,23.467,23.8056,23.2536,23.7189,177480.34526909,0
+SBCF.US,D,20190530,000000,23.777,23.9168,23.0115,23.1856,122654.30702668,0
+SBCF.US,D,20190531,000000,22.8658,23.1905,22.43,22.4692,212027.61938512,0
+SBCF.US,D,20190603,000000,22.4692,22.8117,22.2735,22.6818,233929.37570902,0
+SBCF.US,D,20190604,000000,23.04,23.5398,22.9534,23.5054,150297.00444258,0
+SBCF.US,D,20190605,000000,23.4867,23.6107,22.9731,23.2053,130194.05600199,0
+SBCF.US,D,20190606,000000,23.1168,23.3588,22.5066,22.9338,115088.13488472,0
+SBCF.US,D,20190607,000000,22.8363,23.0213,22.6769,22.7586,168190.56964118,0
+SBCF.US,D,20190610,000000,22.8944,23.3491,22.8944,23.0981,157133.49067483,0
+SBCF.US,D,20190611,000000,23.283,23.3588,22.9534,23.1266,135789.66967744,0
+SBCF.US,D,20190612,000000,23.0685,23.4179,22.9239,23.283,97264.692705299,0
+SBCF.US,D,20190613,000000,23.408,23.6845,23.3204,23.4957,159673.16349991,0
+SBCF.US,D,20190614,000000,23.4957,23.6403,23.0016,23.2152,136256.14019633,0
+SBCF.US,D,20190617,000000,23.2152,23.5251,23.0115,23.0784,132398.35786578,0
+SBCF.US,D,20190618,000000,23.1079,24.0475,23.0518,23.8822,253608.53720762,0
+SBCF.US,D,20190619,000000,23.9315,24.2602,23.7869,23.9709,189308.77744642,0
+SBCF.US,D,20190620,000000,24.2128,24.2128,23.6206,24.0672,163609.19905476,0
+SBCF.US,D,20190621,000000,23.9019,24.0378,23.1266,23.3491,428131.52036345,0
+SBCF.US,D,20190624,000000,23.293,23.5251,22.9731,23.0882,217488.06840041,0
+SBCF.US,D,20190625,000000,23.0115,23.467,22.797,23.3785,247707.02456445,0
+SBCF.US,D,20190626,000000,23.3785,23.6894,23.1561,23.1659,169962.95435785,0
+SBCF.US,D,20190627,000000,23.1955,24.2128,23.1168,23.8056,197710.32816471,0
+SBCF.US,D,20190628,000000,24.0279,24.7255,24.0279,24.6488,1073538.7075184,0
+SBCF.US,D,20190701,000000,24.9578,24.9578,24.5612,24.7639,238860.34511572,0
+SBCF.US,D,20190702,000000,24.7059,24.7403,24.0969,24.4255,198008.09692731,0
+SBCF.US,D,20190703,000000,24.5317,24.6203,24.3586,24.6006,72489.925146293,0
+SBCF.US,D,20190705,000000,24.7836,24.9008,24.5022,24.8722,122656.33957795,0
+SBCF.US,D,20190708,000000,24.6971,24.7639,24.4648,24.6774,170155.03045387,0
+SBCF.US,D,20190709,000000,24.512,24.8131,24.3093,24.8033,153113.10424184,0
+SBCF.US,D,20190710,000000,24.8328,24.8377,24.3772,24.4746,130759.105258,0
+SBCF.US,D,20190711,000000,24.4648,24.9155,24.3389,24.8033,271906.58011105,0
+SBCF.US,D,20190712,000000,24.9105,25.3366,24.8131,25.1812,161287.00921669,0
+SBCF.US,D,20190715,000000,25.2579,25.2579,24.6587,24.7158,330945.08088246,0
+SBCF.US,D,20190716,000000,24.7355,24.9578,24.4924,24.823,88436.306218094,0
+SBCF.US,D,20190717,000000,24.6587,24.7787,24.4599,24.6675,107676.43664008,0
+SBCF.US,D,20190718,000000,24.6203,25.0454,24.6006,24.8328,96805.336115887,0
+SBCF.US,D,20190719,000000,24.7739,25.1713,24.7639,24.823,210724.75401428,0
+SBCF.US,D,20190722,000000,24.823,25.0257,24.3959,24.6774,195856.64139681,0
+SBCF.US,D,20190723,000000,24.823,25.1438,24.5219,24.8821,190061.83769587,0
+SBCF.US,D,20190724,000000,24.8624,25.8492,24.8624,25.7912,227370.33272659,0
+SBCF.US,D,20190725,000000,25.7529,25.8886,25.3563,25.4429,214016.47081318,0
+SBCF.US,D,20190726,000000,25.8405,26.5037,23.6697,26.3826,346726.82530053,0
+SBCF.US,D,20190729,000000,26.3531,26.4614,26.0145,26.1405,192679.76374527,0
+SBCF.US,D,20190730,000000,25.8689,26.5568,25.8689,26.5085,204139.28786518,0
+SBCF.US,D,20190731,000000,26.4614,26.7792,26.111,26.1995,373589.02302469,0
+SBCF.US,D,20190801,000000,26.1701,26.5085,25.3759,25.5885,297233.18534274,0
+SBCF.US,D,20190802,000000,25.4626,25.5098,24.6006,25.0553,221290.97184638,0
+SBCF.US,D,20190805,000000,24.4835,24.6587,23.84,24.2799,248946.8808456,0
+SBCF.US,D,20190806,000000,24.4353,24.7542,23.9709,24.4924,140428.96797537,0
+SBCF.US,D,20190807,000000,23.9512,24.2651,23.7869,24.2031,179035.24699873,0
+SBCF.US,D,20190808,000000,24.4255,24.7442,24.4255,24.5711,194866.78892318,0
+SBCF.US,D,20190809,000000,24.5219,24.9056,24.4727,24.7158,239903.04392266,0
+SBCF.US,D,20190812,000000,24.4353,24.5514,24.2325,24.2415,165151.90547671,0
+SBCF.US,D,20190813,000000,24.2415,24.7158,24.0475,24.2228,317887.971456,0
+SBCF.US,D,20190814,000000,23.6009,23.8253,23.3686,23.4276,293130.48058289,0
+SBCF.US,D,20190815,000000,23.4957,23.4957,23.0508,23.1955,201783.560931,0
+SBCF.US,D,20190816,000000,23.3538,24.0672,23.3391,23.9413,173426.42173996,0
+SBCF.US,D,20190819,000000,24.3586,24.3959,24.0672,24.1343,233722.05547841,0
+SBCF.US,D,20190820,000000,24.0191,24.0475,23.5733,23.5812,165621.42482253,0
+SBCF.US,D,20190821,000000,23.8627,23.8627,23.5812,23.7573,136596.59253583,0
+SBCF.US,D,20190822,000000,23.7189,23.9709,23.5104,23.6009,125540.5298451,0
+SBCF.US,D,20190823,000000,23.5153,23.7091,22.4496,22.5352,182031.2275863,0
+SBCF.US,D,20190826,000000,22.7684,22.8264,22.4595,22.7114,87772.678224984,0
+SBCF.US,D,20190827,000000,22.6533,22.7409,22.0216,22.0511,162632.55816444,0
+SBCF.US,D,20190828,000000,21.9173,22.6533,21.7234,22.3129,99255.576684628,0
+SBCF.US,D,20190829,000000,22.5165,23.1758,22.5165,22.7015,476005.21695062,0
+SBCF.US,D,20190830,000000,22.9436,22.9436,22.3817,22.614,135457.34754306,0
+SBCF.US,D,20190903,000000,22.362,22.362,21.6556,21.8386,128294.63683029,0
+SBCF.US,D,20190904,000000,22.0708,22.0708,21.6792,21.8976,121196.96775851,0
+SBCF.US,D,20190905,000000,22.2548,22.9829,22.2548,22.6238,211578.42555211,0
+SBCF.US,D,20190906,000000,22.7114,22.7881,22.4919,22.6435,143401.57422322,0
+SBCF.US,D,20190909,000000,22.8068,23.6107,22.7635,23.3883,133465.44728809,0
+SBCF.US,D,20190910,000000,23.3883,23.9413,23.3037,23.8922,145594.69705496,0
+SBCF.US,D,20190911,000000,24.0475,24.7059,23.8351,24.6587,137677.9098171,0
+SBCF.US,D,20190912,000000,24.455,24.8771,24.2699,24.6301,130781.46332209,0
+SBCF.US,D,20190913,000000,24.9381,25.1536,24.5022,24.6872,231636.65786453,0
+SBCF.US,D,20190916,000000,24.4255,24.9726,24.1932,24.8525,268617.91213907,0
+SBCF.US,D,20190917,000000,24.8328,25.0159,24.4353,24.9204,219433.21997592,0
+SBCF.US,D,20190918,000000,24.8624,25.2677,24.8427,25.2009,200839.44086116,0
+SBCF.US,D,20190919,000000,25.2009,25.6082,24.823,24.8525,124022.21403852,0
+SBCF.US,D,20190920,000000,24.9105,25.3465,24.5317,24.9204,617151.67552804,0
+SBCF.US,D,20190923,000000,24.7934,24.9381,24.5317,24.7836,132770.31475013,0
+SBCF.US,D,20190924,000000,24.7836,24.7836,24.0772,24.3093,106459.95469865,0
+SBCF.US,D,20190925,000000,24.3684,24.9962,24.0378,24.9204,160894.72681954,0
+SBCF.US,D,20190926,000000,24.9204,24.9775,24.5711,24.6301,118042.44817104,0
+SBCF.US,D,20190927,000000,24.9008,25.1812,24.5219,24.6823,119542.47101611,0
+SBCF.US,D,20190930,000000,24.7836,24.8427,24.4648,24.5219,168066.58401307,0
+SBCF.US,D,20191001,000000,24.7739,25.0748,23.7819,23.9896,200295.7333936,0
+SBCF.US,D,20191002,000000,23.7672,23.9216,23.4789,23.7475,150327.4927118,0
+SBCF.US,D,20191003,000000,23.7573,23.8822,23.3982,23.7957,143550.96674234,0
+SBCF.US,D,20191004,000000,23.8154,24.154,23.5733,24.154,182375.74502836,0
+SBCF.US,D,20191007,000000,24.0279,24.4255,23.9019,24.2228,256452.07644916,0
+SBCF.US,D,20191008,000000,23.8922,23.8922,23.3883,23.4867,121994.74413613,0
+SBCF.US,D,20191009,000000,23.7288,23.8311,23.3588,23.4573,86964.739090953,0
+SBCF.US,D,20191010,000000,23.5733,23.8351,23.5251,23.6009,97884.620845876,0
+SBCF.US,D,20191011,000000,23.9994,24.512,23.9119,23.9315,168193.61846811,0
+SBCF.US,D,20191014,000000,23.7475,24.0772,23.6796,24.0672,97785.025833128,0
+SBCF.US,D,20191015,000000,24.0969,24.6055,24.0969,24.2996,157109.10005946,0
+SBCF.US,D,20191016,000000,24.2799,24.7059,24.2799,24.4058,216278.70038846,0
+SBCF.US,D,20191017,000000,24.5711,24.9381,24.4746,24.8525,330356.65728673,0
+SBCF.US,D,20191018,000000,24.7059,24.9479,24.5711,24.8427,142021.4719037,0
+SBCF.US,D,20191021,000000,25.1812,25.4626,24.9204,25.1044,132878.03996801,0
+SBCF.US,D,20191022,000000,25.0454,25.7715,24.8771,25.6859,317419.46838583,0
+SBCF.US,D,20191023,000000,25.559,25.7145,25.2009,25.4143,274949.30937808,0
+SBCF.US,D,20191024,000000,25.5,25.7912,25.0651,25.7715,490138.56228015,0
+SBCF.US,D,20191025,000000,27.1285,27.9334,25.8739,27.5063,739826.30806752,0
+SBCF.US,D,20191028,000000,27.1481,28.0396,26.7989,27.6627,529930.83497573,0
+SBCF.US,D,20191029,000000,27.6627,28.0298,27.6136,27.7975,365584.83608176,0
+SBCF.US,D,20191030,000000,27.6332,27.8262,27.1678,27.6038,212609.94532701,0
+SBCF.US,D,20191031,000000,27.4099,27.4738,26.8381,27.1285,266584.34458286,0
+SBCF.US,D,20191101,000000,27.1285,27.9039,27.1285,27.71,523049.63261532,0
+SBCF.US,D,20191104,000000,28.078,28.1656,27.894,28.1262,418510.43887682,0
+SBCF.US,D,20191105,000000,28.2915,29,28.2915,28.6891,403386.22479801,0
+SBCF.US,D,20191106,000000,28.6792,28.9508,28.2531,28.4855,176825.86375674,0
+SBCF.US,D,20191107,000000,28.7757,28.9016,28.3781,28.5533,191944.99645734,0
+SBCF.US,D,20191108,000000,28.4952,28.5433,28.1853,28.4668,209969.66121354,0
+SBCF.US,D,20191111,000000,28.3299,28.7284,28.3112,28.6989,213844.72022996,0
+SBCF.US,D,20191112,000000,28.7481,28.9213,28.573,28.7855,161500.42710115,0
+SBCF.US,D,20191113,000000,28.4174,28.5433,28.2433,28.3585,142965.59197352,0
+SBCF.US,D,20191114,000000,28.3683,28.5238,28.1558,28.388,172148.96326012,0
+SBCF.US,D,20191115,000000,28.5817,28.8042,28.3112,28.3486,351848.8545276,0
+SBCF.US,D,20191118,000000,28.1754,28.6398,27.894,28.6104,234270.84432417,0
+SBCF.US,D,20191119,000000,28.6792,29.0276,28.5336,28.941,221631.42418587,0
+SBCF.US,D,20191120,000000,28.8819,28.9804,28.4077,28.5139,261905.41153495,0
+SBCF.US,D,20191121,000000,28.7087,28.7087,28.1656,28.388,202164.6642961,0
+SBCF.US,D,20191122,000000,28.6398,28.6398,28.2335,28.4371,190094.35851637,0
+SBCF.US,D,20191125,000000,28.5433,29.0857,28.4077,28.9213,289561.32053418,0
+SBCF.US,D,20191126,000000,28.8819,29.066,28.5336,28.8525,203008.17307754,0
+SBCF.US,D,20191127,000000,28.9607,29.066,28.7954,28.8238,124418.56153823,0
+SBCF.US,D,20191129,000000,28.7383,28.9804,28.4952,28.8238,85185.240444805,0
+SBCF.US,D,20191202,000000,28.9705,29.0757,28.4765,28.5533,183443.8507263,0
+SBCF.US,D,20191203,000000,28.2049,28.3683,27.9915,28.3299,150136.43289142,0
+SBCF.US,D,20191204,000000,28.5336,28.9311,28.5336,28.6201,216644.55961896,0
+SBCF.US,D,20191205,000000,28.8141,28.8819,28.6201,28.8238,206921.85056831,0
+SBCF.US,D,20191206,000000,29.066,29.4546,28.8525,28.9902,275875.13648638,0
+SBCF.US,D,20191209,000000,28.9114,29.0276,28.6595,28.7284,213096.74135871,0
+SBCF.US,D,20191210,000000,28.5139,28.7954,28.3112,28.5433,208298.9040609,0
+SBCF.US,D,20191211,000000,28.5817,28.7284,28.3781,28.5817,199487.79425958,0
+SBCF.US,D,20191212,000000,28.6301,29.4053,28.6301,29.2697,269861.83352279,0
+SBCF.US,D,20191213,000000,29.2697,29.6091,29.1633,29.425,247238.52149428,0
+SBCF.US,D,20191216,000000,29.7547,30.0253,29.6573,29.8226,176627.69000688,0
+SBCF.US,D,20191217,000000,29.7547,30.0165,29.6563,29.9771,149900.65694288,0
+SBCF.US,D,20191218,000000,30.0352,30.0352,29.8512,29.9003,187584.15768486,0
+SBCF.US,D,20191219,000000,29.9869,29.9869,29.7252,29.861,157941.42980885,0
+SBCF.US,D,20191220,000000,29.9968,30.0942,29.7931,30.0548,1152395.5995512,0
+SBCF.US,D,20191223,000000,30.1798,30.4415,29.5314,29.5993,175339.052495,0
+SBCF.US,D,20191224,000000,29.6386,29.8906,29.4596,29.5707,52523.157641502,0
+SBCF.US,D,20191226,000000,29.5707,29.7154,29.5127,29.6967,86428.14555288,0
+SBCF.US,D,20191227,000000,29.861,29.861,29.3572,29.3572,166309.44343101,0
+SBCF.US,D,20191230,000000,29.5028,29.7832,29.3277,29.6189,150694.36821794,0
+SBCF.US,D,20191231,000000,29.5412,29.9003,29.5314,29.6189,169652.99028756,0
+SBCF.US,D,20200102,000000,29.6573,29.7547,29.3858,29.5993,169398.92137749,0
+SBCF.US,D,20200103,000000,29.3081,29.5707,28.6695,29.3375,198759.12462548,0
+SBCF.US,D,20200106,000000,29.0954,29.2697,28.6398,29.2126,171605.25579256,0
+SBCF.US,D,20200107,000000,29.0187,29.252,28.4855,28.5533,212668.88931415,0
+SBCF.US,D,20200108,000000,28.6695,29.2697,28.4952,29.1338,354800.11898699,0
+SBCF.US,D,20200109,000000,29.7252,29.8423,29.2223,29.5028,293681.30197991,0
+SBCF.US,D,20200110,000000,29.4153,29.4546,28.7658,28.8917,207398.4838436,0
+SBCF.US,D,20200113,000000,29.0364,29.0364,28.7186,28.9016,174680.50588008,0
+SBCF.US,D,20200114,000000,28.8917,29.3572,28.6498,28.9804,218046.00372693,0
+SBCF.US,D,20200115,000000,28.7954,28.9705,28.6595,28.9705,187741.6804091,0
+SBCF.US,D,20200116,000000,29.1338,29.3739,29.0954,29.2027,201803.8864438,0
+SBCF.US,D,20200117,000000,29.493,29.5511,29.0954,29.2126,167100.10587916,0
+SBCF.US,D,20200121,000000,29.056,29.056,28.4855,28.5336,146153.64865711,0
+SBCF.US,D,20200122,000000,28.5336,28.8042,28.4174,28.4765,125154.34510181,0
+SBCF.US,D,20200123,000000,28.4765,28.7284,28.0593,28.5817,319140.02304484,0
+SBCF.US,D,20200124,000000,29.9092,29.9092,27.8556,28.0396,275194.23180739,0
+SBCF.US,D,20200127,000000,27.4296,27.9137,27.3715,27.6136,194542.59699392,0
+SBCF.US,D,20200128,000000,27.6903,27.8852,27.4296,27.4581,190375.86686873,0
+SBCF.US,D,20200129,000000,27.4483,27.5742,26.8864,27.0507,355883.46881955,0
+SBCF.US,D,20200130,000000,26.8471,27.2259,26.7516,27.1973,171746.51810657,0
+SBCF.US,D,20200131,000000,26.9651,27.0311,26.1898,26.3038,197875.98109408,0
+SBCF.US,D,20200203,000000,26.5272,26.8568,26.4801,26.7427,188077.05137039,0
+SBCF.US,D,20200204,000000,27.216,27.2357,26.8765,26.8962,167899.91480806,0
+SBCF.US,D,20200205,000000,27.1285,27.5447,27.0035,27.4384,163726.07075338,0
+SBCF.US,D,20200206,000000,27.643,27.643,27.2357,27.4384,134537.6180886,0
+SBCF.US,D,20200207,000000,27.2928,27.3125,26.7329,26.8184,109128.69453005,0
+SBCF.US,D,20200210,000000,26.605,26.7231,26.5037,26.6344,178883.82192832,0
+SBCF.US,D,20200211,000000,26.7792,27.2357,26.7792,26.9159,90027.793870789,0
+SBCF.US,D,20200212,000000,27.0901,27.1285,26.7792,26.9258,97532.989474336,0
+SBCF.US,D,20200213,000000,26.7792,27.2357,26.7792,27.2072,90269.667473178,0
+SBCF.US,D,20200214,000000,27.1875,27.3715,26.8471,26.8962,94561.399502126,0
+SBCF.US,D,20200218,000000,26.789,26.8304,26.1799,26.2379,86768.597892377,0
+SBCF.US,D,20200219,000000,26.3137,26.422,26.1995,26.2095,109534.18851053,0
+SBCF.US,D,20200220,000000,26.1701,26.3925,25.923,26.2379,137043.75381755,0
+SBCF.US,D,20200221,000000,26.1504,26.1504,25.7715,25.9477,96365.288763642,0
+SBCF.US,D,20200224,000000,25.0748,25.433,24.7158,25.2579,107686.59939648,0
+SBCF.US,D,20200225,000000,25.2579,25.3465,24.2031,24.4156,353060.25509082,0
+SBCF.US,D,20200226,000000,24.6104,24.8328,24.4452,24.8033,293084.74817907,0
+SBCF.US,D,20200227,000000,24.3389,25.2107,23.8528,24.4884,395146.26190654,0
+SBCF.US,D,20200228,000000,23.8449,24.6872,23.5645,24.1243,604663.68046014,0
+SBCF.US,D,20200302,000000,24.2699,25.3946,23.8822,25.3268,226191.45298385,0
+SBCF.US,D,20200303,000000,25.2196,25.6171,24.7059,25.0454,473738.92227278,0
+SBCF.US,D,20200304,000000,25.3662,25.4724,24.7255,25.3662,260966.37284333,0
+SBCF.US,D,20200305,000000,24.6587,24.943,23.8922,24.2325,438659.11972122,0
+SBCF.US,D,20200306,000000,24.7059,24.7059,23.2152,24.1243,504449.75584672,0
+SBCF.US,D,20200309,000000,22.7399,23.1079,21.3544,21.3741,341905.61366299,0
+SBCF.US,D,20200310,000000,22.0905,22.1888,20.6273,21.6259,280035.76895773,0
+SBCF.US,D,20200311,000000,21.0631,21.1901,19.4564,19.6295,356787.95413941,0
+SBCF.US,D,20200312,000000,18.4665,19.1592,17.4018,17.8081,461376.94538428,0
+SBCF.US,D,20200313,000000,18.8934,19.5911,17.7698,19.542,374779.08179947,0
+SBCF.US,D,20200316,000000,17.3821,18.2057,16.587,16.7042,368077.76022739,0
+SBCF.US,D,20200317,000000,16.9561,17.9341,15.6956,17.9341,708892.91012836,0
+SBCF.US,D,20200318,000000,16.8882,17.7255,15.3088,15.5116,477143.44566775,0
+SBCF.US,D,20200319,000000,15.2695,16.0636,14.1802,15.9661,872587.47633689,0
+SBCF.US,D,20200320,000000,15.8028,16.2377,14.8149,15.0372,772607.29512073,0
+SBCF.US,D,20200323,000000,15.0766,15.3678,12.8863,14.1851,499112.27618391,0
+SBCF.US,D,20200324,000000,14.9015,16.6855,14.3061,16.4335,428581.73047209,0
+SBCF.US,D,20200325,000000,16.5082,16.8685,15.1779,16.3549,548609.98124427,0
+SBCF.US,D,20200326,000000,16.5182,18.3306,15.9858,18.3119,347807.12630616,0
+SBCF.US,D,20200327,000000,17.3131,18.0601,16.5576,17.265,418318.36278081,0
+SBCF.US,D,20200330,000000,17.4303,17.7629,16.7326,17.3231,231823.65258234,0
+SBCF.US,D,20200331,000000,17.1401,17.7984,16.8537,17.7403,432966.95985996,0
+SBCF.US,D,20200401,000000,16.8389,17.3722,16.4434,17.265,517047.50868376,0
+SBCF.US,D,20200402,000000,17.1105,18.1663,17.0131,17.6527,354018.60301962,0
+SBCF.US,D,20200403,000000,17.4402,17.692,15.5214,15.8412,393725.5085614,0
+SBCF.US,D,20200406,000000,16.6658,17.081,16.3155,16.6165,209733.88526499,0
+SBCF.US,D,20200407,000000,17.4116,17.7304,17.0712,17.3625,432653.94696275,0
+SBCF.US,D,20200408,000000,17.5848,18.5353,17.3131,18.4575,402620.96924088,0
+SBCF.US,D,20200409,000000,19.1847,20.1245,18.3228,19.9493,307541.2691622,0
+SBCF.US,D,20200413,000000,19.9207,20.2012,18.4183,18.555,178908.21254369,0
+SBCF.US,D,20200414,000000,19.0874,19.3195,17.7137,18.2539,265596.52466049,0
+SBCF.US,D,20200415,000000,17.3231,17.7019,17.3044,17.3919,297722.01392572,0
+SBCF.US,D,20200416,000000,17.3231,18.555,15.6041,16.2958,360958.74936716,0
+SBCF.US,D,20200417,000000,16.9471,17.7797,16.2013,17.6527,356210.70957571,0
+SBCF.US,D,20200420,000000,17.0416,17.9921,16.7416,17.4687,207229.78208731,0
+SBCF.US,D,20200421,000000,16.78,17.6438,16.5476,17.5464,225237.17015762,0
+SBCF.US,D,20200422,000000,17.9627,17.9627,17.45,17.692,227096.95457935,0
+SBCF.US,D,20200423,000000,17.7797,18.2539,17.5415,17.8377,179092.15843458,0
+SBCF.US,D,20200424,000000,17.8947,18.2342,17.45,18.0601,171117.44348522,0
+SBCF.US,D,20200427,000000,18.3602,19.7741,18.186,19.6207,274641.37785908,0
+SBCF.US,D,20200428,000000,20.3469,20.5161,19.6393,20.2592,192754.96814265,0
+SBCF.US,D,20200429,000000,20.1343,23.8449,19.1838,23.0016,599727.62967525,0
+SBCF.US,D,20200430,000000,22.3326,22.5943,21.5334,21.7697,407509.25507067,0
+SBCF.US,D,20200501,000000,20.7435,21.1025,19.6148,20.8791,355502.36545444,0
+SBCF.US,D,20200504,000000,20.1914,20.9716,19.901,20.8594,280498.17437407,0
+SBCF.US,D,20200505,000000,21.3347,21.509,20.0271,20.0851,233829.78069627,0
+SBCF.US,D,20200506,000000,20.1146,20.1146,19.0677,19.1552,252338.19265725,0
+SBCF.US,D,20200507,000000,19.3874,19.9207,18.9802,19.3491,221927.1603972,0
+SBCF.US,D,20200508,000000,19.9493,20.9569,19.9493,20.8988,312925.49750446,0
+SBCF.US,D,20200511,000000,20.4433,20.7876,19.9778,20.2298,339212.48321622,0
+SBCF.US,D,20200512,000000,20.3272,20.3272,18.7282,18.7675,228151.84869398,0
+SBCF.US,D,20200513,000000,19.0186,19.0186,17.4303,17.944,236467.01598284,0
+SBCF.US,D,20200514,000000,17.4402,17.8377,16.6855,17.7984,245068.77300226,0
+SBCF.US,D,20200515,000000,17.6723,17.9341,17.3525,17.7206,204018.35106399,0
+SBCF.US,D,20200518,000000,18.6997,19.8923,17.7698,19.717,268448.19410714,0
+SBCF.US,D,20200519,000000,19.3874,19.6393,18.6515,18.68,198143.26158747,0
+SBCF.US,D,20200520,000000,19.1749,19.9493,18.8934,19.8923,187618.71105662,0
+SBCF.US,D,20200521,000000,19.7741,20.1196,19.5272,19.5321,162240.27576729,0
+SBCF.US,D,20200522,000000,19.717,19.7741,19.1061,19.3973,133739.84171098,0
+SBCF.US,D,20200526,000000,20.4147,21.1704,19.5026,20.8694,205515.32508215,0
+SBCF.US,D,20200527,000000,21.5571,23.3117,21.4469,22.9967,322648.20655512,0
+SBCF.US,D,20200528,000000,23.5054,23.5054,21.4027,21.5671,277208.49012645,0
+SBCF.US,D,20200529,000000,21.2,21.7431,20.6667,21.0731,234111.28904863,0
+SBCF.US,D,20200601,000000,21.2571,21.8484,20.8407,21.0051,286980.99668348,0
+SBCF.US,D,20200602,000000,21.2866,21.384,20.6371,20.7532,151565.31644167,0
+SBCF.US,D,20200603,000000,21.3938,22.614,21.2374,22.3326,292254.45098095,0
+SBCF.US,D,20200604,000000,22.43,22.8117,21.0828,22.5943,259821.03019671,0
+SBCF.US,D,20200605,000000,24.2228,25.0277,23.7957,24.2228,412783.72564378,0
+SBCF.US,D,20200608,000000,24.5219,25.0847,23.8449,23.9709,429670.16168286,0
+SBCF.US,D,20200609,000000,23.3027,23.9807,22.798,23.467,376368.53690088,0
+SBCF.US,D,20200610,000000,23.2733,23.2733,21.878,21.9271,245542.35745063,0
+SBCF.US,D,20200611,000000,20.6076,20.8221,19.7938,19.8627,215301.0432225,0
+SBCF.US,D,20200612,000000,21.0347,21.0347,19.5517,20.2298,206622.04925441,0
+SBCF.US,D,20200615,000000,19.3098,20.9953,18.9131,20.0359,695184.36801647,0
+SBCF.US,D,20200616,000000,21.0544,21.694,20.3853,21.1901,412454.45233633,0
+SBCF.US,D,20200617,000000,21.1507,21.2187,19.9493,20.0851,179482.40828046,0
+SBCF.US,D,20200618,000000,19.8135,20.7532,19.8135,20.3272,166064.5210017,0
+SBCF.US,D,20200619,000000,20.647,20.832,19.542,19.7741,513146.02650068,0
+SBCF.US,D,20200622,000000,19.4839,20.3272,19.2901,20.1569,161722.99146637,0
+SBCF.US,D,20200623,000000,20.579,20.8221,19.8332,19.8627,136382.15837573,0
+SBCF.US,D,20200624,000000,19.5223,19.6207,18.5156,18.9428,355062.31810219,0
+SBCF.US,D,20200625,000000,18.8256,19.6108,18.7774,19.601,169522.90700561,0
+SBCF.US,D,20200626,000000,19.2044,19.2044,18.1369,18.1761,534244.92506876,0
+SBCF.US,D,20200629,000000,18.6318,19.3874,18.3799,19.2143,593953.15148711,0
+SBCF.US,D,20200630,000000,18.9131,19.901,18.8738,19.7644,238199.76594952,0
+SBCF.US,D,20200701,000000,19.8135,19.9877,18.6318,18.6997,274650.52433983,0
+SBCF.US,D,20200702,000000,19.8037,19.9975,18.7675,18.9899,369538.14832249,0
+SBCF.US,D,20200706,000000,19.4741,19.6108,18.7862,18.8934,169613.35553759,0
+SBCF.US,D,20200707,000000,18.6515,18.6515,17.9627,18.0315,278559.1204524,0
+SBCF.US,D,20200708,000000,17.6438,18.2539,17.45,17.8377,309250.64478917,0
+SBCF.US,D,20200709,000000,17.7797,17.7797,16.9078,17.0613,261982.64848361,0
+SBCF.US,D,20200710,000000,17.1401,17.7107,17.0712,17.6527,263806.86325794,0
+SBCF.US,D,20200713,000000,18.002,18.2145,17.5661,17.8564,275299.92447398,0
+SBCF.US,D,20200714,000000,17.8081,17.8662,17.1301,17.3328,265727.62421808,0
+SBCF.US,D,20200715,000000,17.9921,18.6268,17.5081,18.4812,292457.70610901,0
+SBCF.US,D,20200716,000000,18.2932,18.8738,18.0699,18.5826,190813.88166969,0
+SBCF.US,D,20200717,000000,18.4762,18.5826,18.1466,18.191,261356.62268919,0
+SBCF.US,D,20200720,000000,18.0896,18.3119,17.9243,18.0315,248032.23276934,0
+SBCF.US,D,20200721,000000,18.37,19.038,17.7019,18.9899,175545.35644997,0
+SBCF.US,D,20200722,000000,18.7862,18.9428,18.6022,18.8354,169886.73368483,0
+SBCF.US,D,20200723,000000,18.7282,19.3973,18.6347,19.3776,254373.79276475,0
+SBCF.US,D,20200724,000000,19.7357,20.9756,19.7357,19.8823,306408.12182328,0
+SBCF.US,D,20200727,000000,19.6295,19.6295,18.4378,18.6219,190815.91422097,0
+SBCF.US,D,20200728,000000,18.5255,18.7478,18.3405,18.5924,204592.54680076,0
+SBCF.US,D,20200729,000000,18.4862,18.9702,18.2342,18.9702,158128.42452667,0
+SBCF.US,D,20200730,000000,18.5156,18.7095,18.0601,18.5924,130451.17373899,0
+SBCF.US,D,20200731,000000,18.5058,18.6022,17.9627,18.2932,252934.74645811,0
+SBCF.US,D,20200803,000000,18.4478,18.8393,18.1063,18.6613,280434.14900873,0
+SBCF.US,D,20200804,000000,18.6613,18.7184,18.2687,18.5353,163044.14979875,0
+SBCF.US,D,20200805,000000,18.7675,19.2221,18.4084,19.1946,172756.696093,0
+SBCF.US,D,20200806,000000,19.0874,19.4662,19.0677,19.3677,172267.86751003,0
+SBCF.US,D,20200807,000000,19.2221,20.3666,19.1946,20.2986,373656.09721695,0
+SBCF.US,D,20200810,000000,20.5013,21.015,20.337,20.6273,339537.69142111,0
+SBCF.US,D,20200811,000000,21.0631,21.5374,20.6371,20.7729,287768.6103047,0
+SBCF.US,D,20200812,000000,21.2767,21.499,20.2986,20.7335,148364.04817475,0
+SBCF.US,D,20200813,000000,20.5505,21.4539,19.9778,20.4049,189396.17715149,0
+SBCF.US,D,20200814,000000,20.2111,20.8407,19.9641,20.6076,156498.31839964,0
+SBCF.US,D,20200817,000000,20.4816,20.4816,20.0753,20.2248,186744.71400597,0
+SBCF.US,D,20200818,000000,20.3567,20.3567,19.5813,19.659,122282.35014234,0
+SBCF.US,D,20200819,000000,19.659,19.9975,19.5026,19.6393,153805.18795287,0
+SBCF.US,D,20200820,000000,19.2704,19.42,19.0874,19.1158,80484.965608459,0
+SBCF.US,D,20200821,000000,18.9034,19.1749,18.6219,18.7961,164778.93231673,0
+SBCF.US,D,20200824,000000,18.6318,19.9394,18.6318,19.8627,266330.27567277,0
+SBCF.US,D,20200825,000000,20.1815,20.4718,19.8923,20.0025,171832.90153598,0
+SBCF.US,D,20200826,000000,19.8823,20.1146,19.4367,19.6787,214790.87285108,0
+SBCF.US,D,20200827,000000,19.6974,20.2494,19.6974,20.0458,266900.40630698,0
+SBCF.US,D,20200828,000000,20.2298,20.2691,19.7073,19.8234,110351.27412532,0
+SBCF.US,D,20200831,000000,19.6689,19.7594,19.4317,19.6108,261118.81418936,0
+SBCF.US,D,20200901,000000,19.4564,19.7457,19.2802,19.5321,138892.35920725,0
+SBCF.US,D,20200902,000000,19.3776,19.6886,19.2999,19.601,199066.03986885,0
+SBCF.US,D,20200903,000000,19.6689,20.2111,19.3874,19.4367,214616.07344094,0
+SBCF.US,D,20200904,000000,19.8529,20.0172,19.5124,19.7741,221101.94457729,0
+SBCF.US,D,20200908,000000,19.5517,19.5517,18.9702,19.1455,226746.33948346,0
+SBCF.US,D,20200909,000000,19.2704,19.2704,18.8738,18.9515,172757.71236865,0
+SBCF.US,D,20200910,000000,18.9428,19.2654,18.2735,18.2932,144344.67801741,0
+SBCF.US,D,20200911,000000,18.3032,18.3119,17.9725,18.0798,162418.12400433,0
+SBCF.US,D,20200914,000000,18.1565,18.5353,18.0798,18.4862,195665.58157644,0
+SBCF.US,D,20200915,000000,18.5737,18.5826,18.2244,18.3602,201903.48145655,0
+SBCF.US,D,20200916,000000,18.3306,18.7095,17.9823,18.5924,200048.77841302,0
+SBCF.US,D,20200917,000000,18.3503,18.5058,18.2539,18.3602,154544.02034336,0
+SBCF.US,D,20200918,000000,18.5058,18.9131,17.9627,18.0502,697653.91782238,0
+SBCF.US,D,20200921,000000,17.4785,17.9243,16.6952,16.8882,255794.54610989,0
+SBCF.US,D,20200922,000000,16.8783,17.2266,16.6559,16.9177,239516.85917935,0
+SBCF.US,D,20200923,000000,16.9845,17.4205,16.5182,16.5379,240490.45124274,0
+SBCF.US,D,20200924,000000,16.6165,17.1627,16.4708,16.7613,208538.745112,0
+SBCF.US,D,20200925,000000,16.5379,16.9748,16.5379,16.898,147303.05640629,0
+SBCF.US,D,20200928,000000,17.1982,17.7403,16.8685,17.4982,209014.36211166,0
+SBCF.US,D,20200929,000000,17.45,17.7797,16.9748,17.4303,175668.32580244,0
+SBCF.US,D,20200930,000000,17.2944,17.7797,17.2944,17.4687,240349.18892875,0
+SBCF.US,D,20201001,000000,17.5267,17.6822,17.0712,17.45,221009.46349401,0
+SBCF.US,D,20201002,000000,17.1598,17.9823,17.1598,17.8849,290068.44207868,0
+SBCF.US,D,20201005,000000,18.0896,18.7282,17.9144,18.6898,285080.56123614,0
+SBCF.US,D,20201006,000000,19.0577,19.7073,18.8354,18.9328,252671.53106727,0
+SBCF.US,D,20201007,000000,19.2408,19.5223,19.0186,19.0874,294829.69345345,0
+SBCF.US,D,20201008,000000,19.3589,19.4839,19.038,19.2999,302316.59609546,0
+SBCF.US,D,20201009,000000,19.6108,19.6974,19.2704,19.6393,187042.48276858,0
+SBCF.US,D,20201012,000000,19.5714,19.8726,19.4928,19.8234,170709.91695346,0
+SBCF.US,D,20201013,000000,19.7073,19.7073,19.1946,19.3294,167749.5060133,0
+SBCF.US,D,20201014,000000,19.232,19.4682,18.6997,18.6997,108421.36668441,0
+SBCF.US,D,20201015,000000,18.555,19.2221,18.555,19.1652,251939.81260626,0
+SBCF.US,D,20201016,000000,19.0874,19.3491,18.7862,19.2507,211587.57203287,0
+SBCF.US,D,20201019,000000,19.3874,19.5665,18.8541,18.9131,149658.78334048,0
+SBCF.US,D,20201020,000000,19.2221,19.6295,19.2221,19.417,211346.71470612,0
+SBCF.US,D,20201021,000000,19.5517,19.8627,19.4741,19.7741,163785.01474052,0
+SBCF.US,D,20201022,000000,19.901,20.5358,19.8578,20.4816,308232.3365976,0
+SBCF.US,D,20201023,000000,20.7148,21.1025,20.3272,20.8221,275557.04221097,0
+SBCF.US,D,20201026,000000,20.6076,20.8891,20.3764,20.8407,223669.05684465,0
+SBCF.US,D,20201027,000000,20.7238,20.8123,20.2691,20.2691,205237.88183234,0
+SBCF.US,D,20201028,000000,19.9394,20.5505,19.4839,19.5517,286940.34565787,0
+SBCF.US,D,20201029,000000,19.6974,20.3567,19.0577,20.3567,228964.8692062,0
+SBCF.US,D,20201030,000000,20.2111,21.1704,20.0359,20.8123,365213.89547306,0
+SBCF.US,D,20201102,000000,21.0347,21.384,20.7926,21.0444,274532.63636557,0
+SBCF.US,D,20201103,000000,21.509,21.9743,21.3643,21.9556,331322.119145,0
+SBCF.US,D,20201104,000000,21.3347,21.509,19.7554,19.8431,290033.88870691,0
+SBCF.US,D,20201105,000000,19.901,20.6765,19.901,20.3272,186915.44831354,0
+SBCF.US,D,20201106,000000,20.6371,20.7679,19.8823,19.911,138644.38795102,0
+SBCF.US,D,20201109,000000,21.5374,24.0969,21.5177,23.4179,493722.96646345,0
+SBCF.US,D,20201110,000000,24.0772,24.0772,23.6697,23.8822,321375.82945348,0
+SBCF.US,D,20201111,000000,24.1156,24.1156,22.6621,23.0213,190982.58342598,0
+SBCF.US,D,20201112,000000,22.5746,22.8264,22.2351,22.6041,178292.34950567,0
+SBCF.US,D,20201113,000000,23.0115,23.6697,22.9042,23.5153,155426.14759913,0
+SBCF.US,D,20201116,000000,24.2228,25.0945,24.1932,24.8525,248858.4648649,0
+SBCF.US,D,20201117,000000,24.2228,25.4045,24.2031,25.2579,305675.38708663,0
+SBCF.US,D,20201118,000000,25.4724,25.9182,24.5317,24.6104,313599.28825398,0
+SBCF.US,D,20201119,000000,24.329,24.5514,23.9315,24.5416,155835.70668217,0
+SBCF.US,D,20201120,000000,24.154,24.5317,23.9039,24.4835,190219.36042013,0
+SBCF.US,D,20201123,000000,24.9381,25.1044,24.6104,24.7639,204370.99871118,0
+SBCF.US,D,20201124,000000,25.3366,26.3334,25.1713,26.1209,272720.61689892,0
+SBCF.US,D,20201125,000000,25.7912,25.9614,25.2393,25.6663,146234.95070834,0
+SBCF.US,D,20201127,000000,25.5197,26.106,24.9676,25.2677,71688.083666104,0
+SBCF.US,D,20201130,000000,24.9302,25.3268,24.4058,24.4746,260053.75731834,0
+SBCF.US,D,20201201,000000,25.0159,25.6663,24.6104,24.9381,190532.37331733,0
+SBCF.US,D,20201202,000000,24.9204,25.7243,24.7206,25.6082,253694.92063704,0
+SBCF.US,D,20201203,000000,25.7046,26.0245,25.3366,25.7046,191162.46421432,0
+SBCF.US,D,20201204,000000,26.296,26.605,25.7243,26.5469,193575.10258436,0
+SBCF.US,D,20201207,000000,26.2182,26.6935,26.1701,26.6738,241296.35782549,0
+SBCF.US,D,20201208,000000,26.3432,27.0212,26.2182,26.8864,186810.77192259,0
+SBCF.US,D,20201209,000000,27.6804,27.6804,26.6935,26.7989,242467.10736311,0
+SBCF.US,D,20201210,000000,26.5568,27.1196,26.5568,27.1196,131704.24160347,0
+SBCF.US,D,20201211,000000,26.7792,27.3813,26.5469,27.0114,161283.96038978,0
+SBCF.US,D,20201214,000000,27.5447,28.0101,27.1285,27.4197,317622.72351389,0
+SBCF.US,D,20201215,000000,27.9618,28.5139,27.6529,28.3977,338010.22913375,0
+SBCF.US,D,20201216,000000,28.5139,28.9213,28.2531,28.5817,307277.03749572,0
+SBCF.US,D,20201217,000000,28.6301,28.9607,27.1481,28.6792,303553.4035497,0
+SBCF.US,D,20201218,000000,28.6989,29.3178,27.643,27.7681,2123229.4908619,0
+SBCF.US,D,20201221,000000,27.6627,28.0977,27.3224,27.6627,447766.98200951,0
+SBCF.US,D,20201222,000000,27.8852,28.1459,27.2357,27.3813,237450.77080263,0
+SBCF.US,D,20201223,000000,27.4384,28.4471,27.4384,28.388,165704.75942503,0
+SBCF.US,D,20201224,000000,28.4274,28.577,27.9718,28.4471,66336.376144333,0
+SBCF.US,D,20201228,000000,28.573,28.9902,28.2531,28.6201,256471.38568631,0
+SBCF.US,D,20201229,000000,28.7186,28.7658,27.7878,28.0495,184177.60173859,0
+SBCF.US,D,20201230,000000,28.078,28.6004,27.8852,28.388,241850.22804945,0
+SBCF.US,D,20201231,000000,28.3211,28.7954,28.078,28.5336,254343.30449555,0
+SBCF.US,D,20210104,000000,28.7481,29.252,27.6332,28.262,480560.1643704,0
+SBCF.US,D,20210105,000000,28.0101,29.0099,28.0101,28.6398,311224.25208261,0
+SBCF.US,D,20210106,000000,29.0757,31.6833,28.9852,31.0724,671688.07521296,0
+SBCF.US,D,20210107,000000,31.4885,32.2354,31.0143,31.9745,503054.4093926,0
+SBCF.US,D,20210108,000000,31.9648,32.197,30.9946,31.4609,273816.16203916,0
+SBCF.US,D,20210111,000000,30.9946,32.1133,30.1227,32.0296,196514.17173608,0
+SBCF.US,D,20210112,000000,32.1871,32.8838,31.9156,32.7195,297422.21261183,0
+SBCF.US,D,20210113,000000,32.4578,32.8356,31.7128,32.1183,191697.0252011,0
+SBCF.US,D,20210114,000000,32.3308,33.0206,31.8762,32.7392,236079.81496388,0
+SBCF.US,D,20210115,000000,32.255,32.564,31.9057,32.2649,226926.22027178,0
+SBCF.US,D,20210119,000000,32.4391,32.9419,31.4905,32.3997,287673.08039452,0
+SBCF.US,D,20210120,000000,32.2255,32.9319,31.9795,32.3701,207849.71022789,0
+SBCF.US,D,20210121,000000,32.1183,32.5443,31.4983,31.5653,163628.50829193,0
+SBCF.US,D,20210122,000000,31.2367,32.6417,31.1499,32.5266,369416.19524566,0
+SBCF.US,D,20210125,000000,32.0789,32.3701,31.3133,32.1674,192824.0748862,0
+SBCF.US,D,20210126,000000,32.3308,32.3997,31.2367,31.6046,170907.07442768,0
+SBCF.US,D,20210127,000000,30.5291,31.6046,29.6573,30.5193,266111.7764101,0
+SBCF.US,D,20210128,000000,31.2564,31.2946,30.4031,30.84,324039.48790669,0
+SBCF.US,D,20210129,000000,31.4216,31.4216,29.2323,29.5028,294187.40724878,0
+SBCF.US,D,20210201,000000,29.9476,30.1326,29.1732,29.9387,194515.15755163,0
+SBCF.US,D,20210202,000000,30.2969,30.8106,29.5205,30.4859,198362.77712578,0
+SBCF.US,D,20210203,000000,30.6177,30.9178,29.7981,30.4031,241316.6833383,0
+SBCF.US,D,20210204,000000,30.3264,31.703,30.1798,31.2848,188590.27056874,0
+SBCF.US,D,20210205,000000,31.4885,31.4885,30.6177,31.1107,154563.32958053,0
+SBCF.US,D,20210208,000000,31.4806,31.9745,30.9846,31.9549,117122.71871658,0
+SBCF.US,D,20210209,000000,31.9745,32.8838,31.7177,32.6998,189428.69797197,0
+SBCF.US,D,20210210,000000,32.7589,33.3394,32.0592,32.5827,372603.23565362,0
+SBCF.US,D,20210211,000000,32.5355,33.3581,31.7601,32.2354,200889.23836753,0
+SBCF.US,D,20210212,000000,32.0493,32.9222,31.95,32.749,156516.61136117,0
+SBCF.US,D,20210216,000000,33.1543,33.5431,32.6712,33.301,211800.98991733,0
+SBCF.US,D,20210217,000000,33.059,33.668,32.816,32.9319,235522.895913,0
+SBCF.US,D,20210218,000000,32.3701,33.3109,32.3504,32.4676,129302.78226546,0
+SBCF.US,D,20210219,000000,33.3394,34.1236,32.9025,33.6976,157741.22350772,0
+SBCF.US,D,20210222,000000,33.9692,35.0348,33.2479,34.8803,330032.46535748,0
+SBCF.US,D,20210223,000000,34.2318,35.8771,34.2211,35.4226,417817.33889015,0
+SBCF.US,D,20210224,000000,35.946,36.6042,35.7225,36.1684,288790.98359885,0
+SBCF.US,D,20210225,000000,36.4793,37.05,34.9186,35.0732,308662.22119344,0
+SBCF.US,D,20210226,000000,35.083,35.941,34.7829,34.8311,313511.88854891,0
+SBCF.US,D,20210301,000000,35.5198,35.8584,35.025,35.7522,164698.64654115,0
+SBCF.US,D,20210302,000000,35.7029,36.1004,35.3251,35.5001,159884.54883309,0
+SBCF.US,D,20210303,000000,35.7619,37.4761,35.7522,36.1781,304154.0224531,0
+SBCF.US,D,20210304,000000,36.1781,36.8955,35.2877,35.9941,296140.68902942,0
+SBCF.US,D,20210305,000000,36.6721,37.0204,35.4126,36.9339,410893.45295284,0
+SBCF.US,D,20210308,000000,37.5154,38.648,37.0884,38.096,395036.50413739,0
+SBCF.US,D,20210309,000000,37.8057,38.3291,36.7066,37.5351,355307.24053151,0
+SBCF.US,D,20210310,000000,37.6611,38.5909,36.804,38.086,412447.33840685,0
+SBCF.US,D,20210311,000000,37.9414,38.5142,37.5863,38.3007,217091.72090069,0
+SBCF.US,D,20210312,000000,38.7463,39.6566,38.5142,39.0947,360446.54644446,0
+SBCF.US,D,20210315,000000,39.2698,39.4136,37.8057,38.3381,201368.92046976,0
+SBCF.US,D,20210316,000000,37.8145,38.3765,37.2921,37.787,253554.67459869,0
+SBCF.US,D,20210317,000000,38.1835,38.581,37.1867,37.5823,211723.75296868,0
+SBCF.US,D,20210318,000000,37.8736,38.8054,37.234,37.4761,234077.75195252,0
+SBCF.US,D,20210319,000000,36.7115,37.5252,36.1103,37.2734,788738.63835907,0
+SBCF.US,D,20210322,000000,36.9053,37.3009,35.4226,35.7816,131859.73177643,0
+SBCF.US,D,20210323,000000,35.4413,35.7816,33.9111,34.4248,372841.04415344,0
+SBCF.US,D,20210324,000000,35.0928,35.7225,33.8619,33.8717,462367.81413356,0
+SBCF.US,D,20210325,000000,33.9012,35.2286,33.5097,34.9866,246967.17589831,0
+SBCF.US,D,20210326,000000,35.7718,36.0434,35.1893,35.946,195902.37380063,0
+SBCF.US,D,20210329,000000,35.3939,35.9066,34.4148,34.589,266563.00279441,0
+SBCF.US,D,20210330,000000,34.841,35.9263,34.841,35.5582,202133.15975125,0
+SBCF.US,D,20210331,000000,35.268,36.0434,34.9914,35.1125,236742.42668135,0
+SBCF.US,D,20210401,000000,34.7533,35.5198,34.7062,35.3842,158880.46850048,0
+SBCF.US,D,20210405,000000,36.1004,36.2461,35.3448,35.7029,246044.39761693,0
+SBCF.US,D,20210406,000000,35.6941,36.0522,35.025,35.3349,148253.27412996,0
+SBCF.US,D,20210407,000000,35.3152,35.7325,34.5596,34.8213,159566.45455768,0
+SBCF.US,D,20210408,000000,34.6766,35.635,34.0459,34.8016,197265.19943426,0
+SBCF.US,D,20210409,000000,35.2483,35.4323,34.7917,35.3939,146973.78309883,0
+SBCF.US,D,20210412,000000,35.6066,35.8101,35.3842,35.4805,92947.553785344,0
+SBCF.US,D,20210413,000000,35.3448,35.3448,34.4148,34.4148,130409.50643774,0
+SBCF.US,D,20210414,000000,34.3076,35.7422,34.0852,35.2778,118619.69273473,0
+SBCF.US,D,20210415,000000,35.1991,35.1991,34.163,34.9285,159095.91893622,0
+SBCF.US,D,20210416,000000,35.6547,35.6547,34.7829,35.1991,154963.74218281,0
+SBCF.US,D,20210419,000000,34.9964,35.4038,34.4444,34.9383,130804.83766181,0
+SBCF.US,D,20210420,000000,34.6382,34.7819,33.2232,33.5047,197788.58138902,0
+SBCF.US,D,20210421,000000,33.301,34.3273,33.301,34.2308,157918.05546913,0
+SBCF.US,D,20210422,000000,34.2408,34.6382,33.668,33.7074,201517.29671323,0
+SBCF.US,D,20210423,000000,33.9593,36.3818,33.9593,35.7718,282740.07843655,0
+SBCF.US,D,20210426,000000,36.8168,37.4958,36.1191,36.2078,308511.81239868,0
+SBCF.US,D,20210427,000000,36.1684,36.1684,35.268,35.8771,296740.29165719,0
+SBCF.US,D,20210428,000000,36.1387,36.1387,35.5395,35.8968,167490.35572503,0
+SBCF.US,D,20210429,000000,36.0434,36.5462,35.2286,35.5869,215966.70376689,0
+SBCF.US,D,20210430,000000,35.2581,36.0138,35.0348,35.2188,234396.86250356,0
+SBCF.US,D,20210503,000000,35.5966,36.2461,35.2089,36.0237,332302.82513788,0
+SBCF.US,D,20210504,000000,35.8485,36.6338,35.6449,36.5944,216637.44568948,0
+SBCF.US,D,20210505,000000,36.5846,37.1966,36.1684,37.0401,225665.02220218,0
+SBCF.US,D,20210506,000000,37.2153,37.602,36.7883,37.602,208305.00171473,0
+SBCF.US,D,20210507,000000,36.983,37.6414,36.741,37.3599,152831.59588947,0
+SBCF.US,D,20210510,000000,37.2635,37.6611,36.4005,36.4498,232118.37251804,0
+SBCF.US,D,20210511,000000,35.635,36.3524,35.3742,35.5869,207496.04630507,0
+SBCF.US,D,20210512,000000,35.8771,36.2756,34.7249,34.8114,190974.45322086,0
+SBCF.US,D,20210513,000000,34.7445,36.6534,34.7445,36.3908,185053.63134052,0
+SBCF.US,D,20210514,000000,36.8168,37.2153,36.3621,37.0687,155111.10215064,0
+SBCF.US,D,20210517,000000,36.8561,37.1179,36.3524,36.8856,121084.16116243,0
+SBCF.US,D,20210518,000000,36.8364,37.1474,35.9557,35.9657,99276.918473075,0
+SBCF.US,D,20210519,000000,35.5198,36.5531,34.9482,36.3424,344742.03897504,0
+SBCF.US,D,20210520,000000,36.1584,36.498,35.5769,36.4005,166058.42334786,0
+SBCF.US,D,20210521,000000,36.8364,37.2153,36.4399,36.9152,140957.43130832,0
+SBCF.US,D,20210524,000000,37.1179,37.2822,36.3227,36.4005,133573.17250596,0
+SBCF.US,D,20210525,000000,36.4596,36.8856,34.8311,34.841,317402.19169994,0
+SBCF.US,D,20210526,000000,34.8508,35.7914,34.6569,35.6066,172438.6018176,0
+SBCF.US,D,20210527,000000,36.1004,36.3818,35.8584,36.2078,171201.79436336,0
+SBCF.US,D,20210528,000000,36.1881,36.1881,35.3545,35.9165,90846.912036863,0
+SBCF.US,D,20210601,000000,36.1103,36.807,35.4707,36.314,214859.97959461,0
+SBCF.US,D,20210602,000000,36.5551,36.5551,35.7718,35.8485,114758.86157727,0
+SBCF.US,D,20210603,000000,35.8298,36.2461,35.4038,36.0237,169706.8528965,0
+SBCF.US,D,20210604,000000,35.9263,36.2078,35.4343,36.1191,128925.74400292,0
+SBCF.US,D,20210607,000000,36.2175,36.4399,35.5682,36.2559,184536.34703962,0
+SBCF.US,D,20210608,000000,36.0335,37.3305,35.8485,37.1081,263348.52294416,0
+SBCF.US,D,20210609,000000,36.866,37.0421,36.129,36.7312,276746.08471011,0
+SBCF.US,D,20210610,000000,37.1179,37.2635,36.004,36.0138,259855.58356848,0
+SBCF.US,D,20210611,000000,36.1004,36.4104,35.3448,35.4323,159083.72362854,0
+SBCF.US,D,20210614,000000,35.3842,35.636,34.2072,34.4602,290371.29221949,0
+SBCF.US,D,20210615,000000,34.4602,35.267,34.1876,34.8094,302785.09916564,0
+SBCF.US,D,20210616,000000,34.5861,35.8594,34.1974,35.5101,208799.92795156,0
+SBCF.US,D,20210617,000000,35.7727,35.7876,33.4289,33.6917,333311.98684869,0
+SBCF.US,D,20210618,000000,33.0982,33.4486,32.0867,32.1655,423718.85153331,0
+SBCF.US,D,20210621,000000,32.4568,33.7064,32.4568,33.672,273498.06776374,0
+SBCF.US,D,20210622,000000,33.6228,34.0803,33.0501,33.7704,300733.2386479,0
+SBCF.US,D,20210623,000000,33.7989,33.9642,33.488,33.6032,364290.10091604,0
+SBCF.US,D,20210624,000000,33.7704,34.3233,33.2154,34.2171,286533.83540176,0
+SBCF.US,D,20210625,000000,34.3529,34.3529,33.5658,33.6424,623080.62761349,0
+SBCF.US,D,20210628,000000,33.5558,33.857,32.4765,32.6417,184206.05745653,0
+SBCF.US,D,20210629,000000,33.0403,33.1032,32.379,32.4961,147675.01329064,0
+SBCF.US,D,20210630,000000,32.4184,33.6817,32.4184,33.2055,396955.23254625,0
+SBCF.US,D,20210701,000000,33.4388,33.6032,32.9723,33.3129,160215.85469183,0
+SBCF.US,D,20210702,000000,33.3994,33.3994,32.4765,32.5433,162151.85978657,0
+SBCF.US,D,20210706,000000,32.4085,32.4085,31.2317,31.4561,138310.03326535,0
+SBCF.US,D,20210707,000000,31.1145,32.067,31.0182,31.3182,310726.27701887,0
+SBCF.US,D,20210708,000000,30.6679,31.4068,30.2349,31.0467,343487.95483493,0
+SBCF.US,D,20210709,000000,31.7848,32.2905,31.4167,32.2806,173347.15224001,0
+SBCF.US,D,20210712,000000,31.952,32.6998,31.6597,32.5532,241677.46119061,0
+SBCF.US,D,20210713,000000,32.5256,32.6417,31.2995,31.4167,140602.75110986,0
+SBCF.US,D,20210714,000000,31.5328,31.8733,30.9689,31.3182,173064.62761201,0
+SBCF.US,D,20210715,000000,31.0761,31.893,31.0761,31.7848,133362.80344842,0
+SBCF.US,D,20210716,000000,32.0867,32.0867,30.9011,30.9502,119744.70986853,0
+SBCF.US,D,20210719,000000,30.171,30.4731,29.4723,29.8216,233573.67923493,0
+SBCF.US,D,20210720,000000,29.8118,31.4364,29.8118,30.4829,232086.86797318,0
+SBCF.US,D,20210721,000000,30.9108,31.5908,30.7554,31.027,179147.03731915,0
+SBCF.US,D,20210722,000000,30.7839,30.9886,29.6859,29.7724,123798.63339765,0
+SBCF.US,D,20210723,000000,29.9968,31.4364,29.2961,29.6563,146672.96550932,0
+SBCF.US,D,20210726,000000,29.5983,30.3077,29.4231,29.6957,137676.89354145,0
+SBCF.US,D,20210727,000000,29.3552,29.8118,29.2096,29.4723,117308.69715876,0
+SBCF.US,D,20210728,000000,29.6859,30.1808,29.1899,29.8807,119669.50547114,0
+SBCF.US,D,20210729,000000,30.2496,30.3954,29.6278,30.0253,137183.99985592,0
+SBCF.US,D,20210730,000000,30.0548,30.5026,29.4427,29.5491,145116.03122839,0
+SBCF.US,D,20210802,000000,29.676,30.4337,29.2293,29.2864,227247.36337412,0
+SBCF.US,D,20210803,000000,29.5884,29.8019,28.6842,29.5491,270242.9368879,0
+SBCF.US,D,20210804,000000,29.0335,29.5392,28.7815,28.9173,119312.79272141,0
+SBCF.US,D,20210805,000000,29.0148,30.0066,29.0148,29.9574,133162.59714728,0
+SBCF.US,D,20210806,000000,29.9092,31.4117,29.9092,31.2995,195194.02967936,0
+SBCF.US,D,20210809,000000,29.9476,31.4659,29.9476,31.0467,132101.60537883,0
+SBCF.US,D,20210810,000000,31.2031,31.7483,30.781,31.64,171831.88526035,0
+SBCF.US,D,20210811,000000,31.7483,32.2432,31.3675,32.2048,155026.7512725,0
+SBCF.US,D,20210812,000000,32.2147,32.3741,31.4364,31.9421,188006.92835122,0
+SBCF.US,D,20210813,000000,32.0376,32.0376,31.4944,31.5417,84255.348233938,0
+SBCF.US,D,20210816,000000,31.1933,31.3478,30.6196,31.1836,146625.20055421,0
+SBCF.US,D,20210817,000000,30.9011,31.2317,30.5704,30.7938,102627.57925911,0
+SBCF.US,D,20210818,000000,30.7161,31.1245,30.3077,30.347,144971.72008746,0
+SBCF.US,D,20210819,000000,29.8807,30.23,29.2764,29.8906,206585.46333137,0
+SBCF.US,D,20210820,000000,29.8118,30.7161,29.495,30.7063,133987.8129672,0
+SBCF.US,D,20210823,000000,30.8912,31.0751,30.7063,31.0083,142324.32204451,0
+SBCF.US,D,20210824,000000,30.8912,31.2317,30.7358,30.9689,145381.27917049,0
+SBCF.US,D,20210825,000000,31.0182,31.4757,30.9011,30.9405,166922.2576421,0
+SBCF.US,D,20210826,000000,30.9208,30.9886,30.1434,30.1434,167011.68989845,0
+SBCF.US,D,20210827,000000,30.4829,31.6302,30.3815,31.5514,247136.89393025,0
+SBCF.US,D,20210830,000000,31.8044,31.8289,30.6482,30.7259,162286.0081711,0
+SBCF.US,D,20210831,000000,30.7456,31.275,30.5803,31.0564,142518.4306918,0
+SBCF.US,D,20210901,000000,31.2228,31.2228,30.4926,30.8519,106825.81392915,0
+SBCF.US,D,20210902,000000,30.7554,31.0948,30.6,30.843,250999.75763899,0
+SBCF.US,D,20210903,000000,30.9208,31.5958,30.5213,30.6876,158038.99227033,0
+SBCF.US,D,20210907,000000,30.7161,31.0948,30.288,30.3077,166198.66938621,0
+SBCF.US,D,20210908,000000,30.1139,30.4926,29.5589,29.9289,148422.99216189,0
+SBCF.US,D,20210909,000000,29.7921,30.357,29.6878,29.919,144140.40661371,0
+SBCF.US,D,20210910,000000,30.0352,30.3126,29.2864,29.3552,169190.58487123,0
+SBCF.US,D,20210913,000000,29.7822,30.0991,28.7333,29.5983,200996.96358541,0
+SBCF.US,D,20210914,000000,29.9495,29.9495,28.6014,28.9243,254250.82341228,0
+SBCF.US,D,20210915,000000,28.8947,29.6613,28.5917,29.5008,249012.93876222,0
+SBCF.US,D,20210916,000000,29.735,29.92,29.4418,29.6278,191211.24544505,0
+SBCF.US,D,20210917,000000,29.735,30.8676,29.7252,30.8676,948844.73528174,0
+SBCF.US,D,20210920,000000,30.0086,30.2526,29.3051,29.92,337188.06214076,0
+SBCF.US,D,20210921,000000,30.0863,30.2713,29.5008,29.6859,208348.70156727,0
+SBCF.US,D,20210922,000000,30.0086,30.7407,29.8915,30.3206,175322.79208475,0
+SBCF.US,D,20210923,000000,30.4966,31.6981,30.4288,31.5121,269250.03558733,0
+SBCF.US,D,20210924,000000,31.2769,32.4007,31.1609,31.9914,225998.3606122,0
+SBCF.US,D,20210927,000000,32.3514,33.4456,32.2255,33.1426,221508.45483339,0
+SBCF.US,D,20210928,000000,32.7627,33.4555,32.4892,32.6447,142059.07410239,0
+SBCF.US,D,20210929,000000,32.7627,33.1524,32.5187,33.0354,128282.44152261,0
+SBCF.US,D,20210930,000000,33.2114,33.4162,32.2747,33.0167,288650.73756048,0
+SBCF.US,D,20211001,000000,33.1721,34.5103,32.5079,34.1876,296372.39987541,0
+SBCF.US,D,20211004,000000,34.041,35.1352,32.9478,34.9108,387490.65750822,0
+SBCF.US,D,20211005,000000,35.0082,35.1548,34.2762,34.5487,408339.55226879,0
+SBCF.US,D,20211006,000000,32.625,35.0466,32.4007,35.0181,401448.18715198,0
+SBCF.US,D,20211007,000000,35.2326,35.3693,34.7642,35.2621,308348.1920206,0
+SBCF.US,D,20211008,000000,35.3004,35.6921,34.6559,35.5445,129845.47345738,0
+SBCF.US,D,20211011,000000,35.8574,36.1113,35.3004,35.3004,101455.81344586,0
+SBCF.US,D,20211012,000000,35.272,35.7206,35.1106,35.6626,140187.09437297,0
+SBCF.US,D,20211013,000000,35.633,35.633,34.7642,35.3004,111795.40181018,0
+SBCF.US,D,20211014,000000,35.4667,35.8624,34.959,35.7699,116643.03661436,0
+SBCF.US,D,20211015,000000,35.9941,36.131,35.2916,35.3595,234211.90033703,0
+SBCF.US,D,20211018,000000,35.3004,35.7108,34.7052,34.7445,151842.75969147,0
+SBCF.US,D,20211019,000000,34.7839,34.7839,34.0803,34.3146,219371.22716186,0
+SBCF.US,D,20211020,000000,34.3342,35.1745,33.8944,35.145,291312.3634624,0
+SBCF.US,D,20211021,000000,35.0082,35.5356,34.8715,35.4864,215723.81388885,0
+SBCF.US,D,20211022,000000,35.4864,35.9657,33.8845,35.9362,237590.00056535,0
+SBCF.US,D,20211025,000000,36.131,36.2284,35.4795,36.2195,168928.38575603,0
+SBCF.US,D,20211026,000000,36.2284,36.7951,35.8869,36.5019,348310.1827481,0
+SBCF.US,D,20211027,000000,36.2097,36.2676,33.8845,35.1056,199461.37109292,0
+SBCF.US,D,20211028,000000,35.272,36.316,35.272,36.2382,213944.31524271,0
+SBCF.US,D,20211029,000000,35.643,36.4242,34.5202,35.5739,253113.61097079,0
+SBCF.US,D,20211101,000000,35.8083,36.9959,35.3792,36.8631,286055.16957518,0
+SBCF.US,D,20211102,000000,37.0194,37.0194,36.0916,36.1113,213927.03855683,0
+SBCF.US,D,20211103,000000,36.5747,37.1071,35.7699,36.6781,268000.01654978,0
+SBCF.US,D,20211104,000000,36.7272,36.7272,35.5356,36.1507,214641.48033194,0
+SBCF.US,D,20211105,000000,36.492,37.0677,36.1998,36.9614,287565.35517665,0
+SBCF.US,D,20211108,000000,37.1071,37.1071,36.7754,37.0775,184076.99045021,0
+SBCF.US,D,20211109,000000,36.9024,37.0008,36.434,36.7075,270805.95359261,0
+SBCF.US,D,20211110,000000,36.619,37.4297,36.3454,37.4101,500467.98788806,0
+SBCF.US,D,20211111,000000,37.4397,37.5754,36.9614,37.1759,284537.87004422,0
+SBCF.US,D,20211112,000000,35.0515,37.3511,35.0515,36.3454,217267.53658646,0
+SBCF.US,D,20211115,000000,36.3651,36.8335,35.7422,36.619,269591.50420247,0
+SBCF.US,D,20211116,000000,36.619,36.8532,36.1604,36.7075,259191.95557537,0
+SBCF.US,D,20211117,000000,36.5993,36.5993,35.7699,36.2097,262757.05052151,0
+SBCF.US,D,20211118,000000,36.1801,36.3257,35.7796,36.2284,167007.62479589,0
+SBCF.US,D,20211119,000000,35.8672,35.9991,35.3201,35.9165,150501.27584629,0
+SBCF.US,D,20211122,000000,36.0522,36.8925,35.7305,35.8278,299580.78207181,0
+SBCF.US,D,20211123,000000,36.0522,36.4537,35.6036,35.7896,333536.5837652,0
+SBCF.US,D,20211124,000000,35.6527,35.7944,35.2955,35.4964,117614.59612648,0
+SBCF.US,D,20211126,000000,34.9787,35.2326,32.8534,33.6798,228568.5217065,0
+SBCF.US,D,20211129,000000,34.1482,34.6658,33.2114,33.4653,302568.63245426,0
+SBCF.US,D,20211130,000000,33.0835,33.3473,32.7038,32.9773,269116.90347846,0
+SBCF.US,D,20211201,000000,33.7969,34.3046,32.7963,32.8395,248411.30358317,0
+SBCF.US,D,20211202,000000,33.1917,34.7543,32.9085,34.5978,302844.04315278,0
+SBCF.US,D,20211203,000000,34.9009,34.9009,33.6994,33.9829,252308.72066369,0
+SBCF.US,D,20211206,000000,34.3735,35.0958,34.344,34.5783,419116.13915843,0
+SBCF.US,D,20211207,000000,34.6559,35.1352,34.1,34.3046,285974.88379959,0
+SBCF.US,D,20211208,000000,34.3922,34.5684,33.8363,33.9927,152040.93344132,0
+SBCF.US,D,20211209,000000,33.67,34.0124,33.4062,33.4062,125319.99803116,0
+SBCF.US,D,20211210,000000,33.6012,33.6897,32.9576,33.6109,124277.29922423,0
+SBCF.US,D,20211213,000000,33.3571,33.5194,32.6348,32.6545,193402.33572552,0
+SBCF.US,D,20211214,000000,32.6841,33.6837,32.6841,33.184,210063.15857243,0
+SBCF.US,D,20211215,000000,33.3502,33.5952,32.5561,32.7038,711034.20290245,0
+SBCF.US,D,20211216,000000,33.2429,33.8313,32.8601,33.2725,318374.76748769,0
+SBCF.US,D,20211217,000000,33.1446,33.5274,31.7434,32.6348,2122422.5680034,0
+SBCF.US,D,20211220,000000,32.4194,32.9389,31.7818,32.8405,409689.1663191,0
+SBCF.US,D,20211221,000000,33.2823,33.8816,33.0668,33.4977,186506.90550614,0
+SBCF.US,D,20211222,000000,33.1937,33.7428,32.6841,33.6346,182303.58945791,0
+SBCF.US,D,20211223,000000,33.8894,34.2623,33.7919,33.86,108991.49731861,0
+SBCF.US,D,20211227,000000,33.8993,34.1935,33.5077,34.164,159280.88110276,0
+SBCF.US,D,20211228,000000,34.1541,34.6539,32.2078,34.5566,147258.34027811,0
+SBCF.US,D,20211229,000000,34.527,34.7671,33.6346,34.596,121576.03857233,0
+SBCF.US,D,20211230,000000,34.6835,35.2768,34.1837,34.2427,144964.60615799,0
+SBCF.US,D,20211231,000000,34.2525,34.7524,34.1473,34.6933,210812.15371934,0
+SBCF.US,D,20220103,000000,34.958,35.8505,34.6107,35.203,193784.45536627,0
+SBCF.US,D,20220104,000000,35.4293,36.5364,35.3999,35.8111,218096.81750893,0
+SBCF.US,D,20220105,000000,35.8899,36.2913,35.3605,35.3605,169022.89939059,0
+SBCF.US,D,20220106,000000,35.8111,37.2527,35.6941,36.9978,234666.17554824,0
+SBCF.US,D,20220107,000000,37.0657,37.6148,36.679,37.4092,253299.58941297,0
+SBCF.US,D,20220110,000000,37.7821,37.8451,37.1543,37.5754,409835.5100113,0
+SBCF.US,D,20220111,000000,37.6837,37.8992,36.743,37.1445,194520.23892984,0
+SBCF.US,D,20220112,000000,37.2724,37.3402,36.8207,36.9585,325967.36279631,0
+SBCF.US,D,20220113,000000,36.9486,37.7427,36.8404,37.5075,279187.17879809,0
+SBCF.US,D,20220114,000000,36.3995,38.4483,36.3995,38.3793,493623.3714507,0
+SBCF.US,D,20220118,000000,37.8598,38.5368,36.6938,37.909,540546.8503142,0
+SBCF.US,D,20220119,000000,37.6935,37.6935,36.556,36.6446,350350.8642338,0
+SBCF.US,D,20220120,000000,36.6151,37.5075,36.125,36.3406,484594.77866236,0
+SBCF.US,D,20220121,000000,36.0562,37.0362,35.9489,36.4192,641940.670946,0
+SBCF.US,D,20220124,000000,35.8899,37.1051,35.8111,36.9683,517438.77480527,0
+SBCF.US,D,20220125,000000,36.8108,37.1936,35.7029,36.9782,498761.66108801,0
+SBCF.US,D,20220126,000000,37.2428,37.9778,36.2816,36.7813,316127.78204701,0
+SBCF.US,D,20220127,000000,36.8601,37.6837,35.7128,35.9489,283674.03574998,0
+SBCF.US,D,20220128,000000,36.2235,37.2133,34.8902,35.9676,332005.05637528,0
+SBCF.US,D,20220131,000000,35.5562,35.9587,35.1352,35.7816,316549.53643774,0
+SBCF.US,D,20220201,000000,35.6744,35.8998,35.1056,35.8505,251291.42874775,0
+SBCF.US,D,20220202,000000,35.8013,35.9587,35.3113,35.5465,333037.59242581,0
+SBCF.US,D,20220203,000000,35.5465,35.8899,34.9186,35.0761,326201.10619357,0
+SBCF.US,D,20220204,000000,35.0958,35.448,34.7623,35.1548,338357.79540273,0
+SBCF.US,D,20220207,000000,35.203,35.7325,34.7229,35.5268,227462.81380985,0
+SBCF.US,D,20220208,000000,36.4389,37.2577,35.5318,37.0657,590960.21972647,0
+SBCF.US,D,20220209,000000,36.9486,37.2231,36.2519,36.6839,379073.86265534,0
+SBCF.US,D,20220210,000000,36.6741,37.1346,36.3406,36.5167,291278.82636627,0
+SBCF.US,D,20220211,000000,36.4291,37.2625,35.9676,36.2519,377883.80388056,0
+SBCF.US,D,20220214,000000,36.4389,36.6544,35.9489,36.2816,314720.24028522,0
+SBCF.US,D,20220215,000000,36.6151,37.2026,36.4291,36.9388,330653.40977369,0
+SBCF.US,D,20220216,000000,36.8699,37.3058,36.306,37.1642,165461.869547,0
+SBCF.US,D,20220217,000000,36.8305,36.8601,35.8899,36.0463,179190.73717169,0
+SBCF.US,D,20220218,000000,35.7225,36.5855,35.7225,36.4783,258744.79429365,0
+SBCF.US,D,20220222,000000,36.4783,36.8108,36.135,36.3995,236438.56026491,0
+SBCF.US,D,20220223,000000,36.5659,36.8728,35.448,35.7128,251747.73651024,0
+SBCF.US,D,20220224,000000,34.6451,34.9383,33.851,34.8114,294800.22145988,0
+SBCF.US,D,20220225,000000,35.1548,36.4291,35.1548,36.0759,573623.57357874,0
+SBCF.US,D,20220228,000000,35.6252,36.0759,35.4677,35.9292,585683.71660208,0
+SBCF.US,D,20220301,000000,35.6449,35.7422,33.3119,33.9189,671488.88518745,0
+SBCF.US,D,20220302,000000,34.0567,35.4874,34.0567,35.3211,368631.63045135,0
+SBCF.US,D,20220303,000000,35.3802,35.6645,34.8705,35.2523,546481.9000535,0
+SBCF.US,D,20220304,000000,34.596,34.596,32.7234,33.0855,383405.22943426,0
+SBCF.US,D,20220307,000000,32.7923,33.1643,31.8998,31.9294,375784.17840772,0
+SBCF.US,D,20220308,000000,32.4391,32.8405,31.7621,31.7915,496890.69763424,0
+SBCF.US,D,20220309,000000,32.7332,33.2626,32.38,32.8504,644447.8229506,0
+SBCF.US,D,20220310,000000,32.4784,34.0173,32.4784,33.9977,445273.04158823,0
+SBCF.US,D,20220311,000000,34.282,34.9186,34.2427,34.2525,391674.6643193,0
+SBCF.US,D,20220314,000000,34.9512,35.5907,34.597,35.1578,737683.99901779,0
+SBCF.US,D,20220315,000000,35.3054,35.6597,34.282,34.6559,659810.86180488,0
+SBCF.US,D,20220316,000000,35.1775,36.0926,34.4899,36.0237,403158.57905459,0
+SBCF.US,D,20220317,000000,35.8564,35.8564,35.1233,35.3448,350113.05573397,0
+SBCF.US,D,20220318,000000,35.266,35.64,34.6511,35.2463,1711961.0321979,0
+SBCF.US,D,20220321,000000,35.3842,35.6006,34.6461,34.9709,306538.20510524,0
+SBCF.US,D,20220322,000000,36.0434,36.0434,35.0004,35.2168,193354.57077042,0
+SBCF.US,D,20220323,000000,34.9905,35.0298,33.849,33.918,331216.42647841,0
+SBCF.US,D,20220324,000000,34.0852,34.6018,33.7311,34.4689,212973.77200624,0
+SBCF.US,D,20220325,000000,34.4985,35.453,34.4198,35.4234,189834.19195246,0
+SBCF.US,D,20220328,000000,34.9315,35.4777,34.4985,34.9118,215164.8622867,0
+SBCF.US,D,20220329,000000,35.1578,35.8958,35.0298,35.4824,347053.04978106,0
+SBCF.US,D,20220330,000000,35.7482,36.2599,35.0594,35.2168,644645.99670046,0
+SBCF.US,D,20220331,000000,35.0791,35.4628,34.4296,34.4592,510781.15308574,0
+SBCF.US,D,20220401,000000,34.1738,35.0791,33.6523,33.7901,689884.49055237,0
+SBCF.US,D,20220404,000000,33.5735,34.1787,32.9733,33.9573,273762.29943022,0
+SBCF.US,D,20220405,000000,33.8196,34.223,33.7014,33.8097,324708.19727799,0
+SBCF.US,D,20220406,000000,33.7408,34.164,33.6424,33.7408,507894.9302673,0
+SBCF.US,D,20220407,000000,33.8687,34.036,32.7618,32.9242,393105.58042084,0
+SBCF.US,D,20220408,000000,32.9636,35.3842,32.2265,32.7963,275135.28782026,0
+SBCF.US,D,20220411,000000,32.747,33.6032,32.747,33.1012,278739.00124073,0
+SBCF.US,D,20220412,000000,33.0521,33.5538,32.3534,32.501,303008.6798065,0
+SBCF.US,D,20220413,000000,32.196,32.9045,32.196,32.8552,163068.54041411,0
+SBCF.US,D,20220414,000000,32.8552,33.4211,32.2354,32.3436,214674.00115245,0
+SBCF.US,D,20220418,000000,32.6093,32.688,31.9795,32.4322,206381.19192766,0
+SBCF.US,D,20220419,000000,32.6191,33.8393,32.6191,33.7999,338551.90405003,0
+SBCF.US,D,20220420,000000,34.282,35.0594,33.9425,34.6461,263773.3261618,0
+SBCF.US,D,20220421,000000,34.7937,35.2365,34.223,34.3214,302034.07146747,0
+SBCF.US,D,20220422,000000,34.0459,34.2131,33.3768,33.4653,241852.26060073,0
+SBCF.US,D,20220425,000000,33.1012,33.7508,32.4223,33.3473,361029.88866197,0
+SBCF.US,D,20220426,000000,32.8257,33.1898,32.3731,32.4912,274012.30323773,0
+SBCF.US,D,20220427,000000,32.4616,32.806,32.0189,32.5109,289205.62406008,0
+SBCF.US,D,20220428,000000,32.8356,33.0915,32.0779,32.6978,186046.53264109,0
+SBCF.US,D,20220429,000000,32.2452,33.1246,31.8319,31.9795,319118.6812564,0
+SBCF.US,D,20220502,000000,32.1567,33.0718,31.8516,33.0029,348475.83567747,0
+SBCF.US,D,20220503,000000,33.1308,33.3177,32.5502,33.18,266857.72273009,0
+SBCF.US,D,20220504,000000,33.1997,34.3017,32.8749,34.1541,251358.50294001,0
+SBCF.US,D,20220505,000000,34.1541,34.1541,33.0421,33.6917,234936.50486856,0
+SBCF.US,D,20220506,000000,33.7311,33.8983,32.8257,33.367,323495.78043913,0
+SBCF.US,D,20220509,000000,33.1406,33.5047,32.8651,33.0718,245551.50393139,0
+SBCF.US,D,20220510,000000,33.2095,33.6867,31.8122,32.4027,295401.85663892,0
+SBCF.US,D,20220511,000000,32.4912,32.8946,32.1271,32.1763,267824.200864,0
+SBCF.US,D,20220512,000000,32.1468,32.1763,31.3005,32.0976,366437.49134396,0
+SBCF.US,D,20220513,000000,32.1173,32.8651,31.8319,32.4419,249047.49213399,0
+SBCF.US,D,20220516,000000,32.2747,32.3731,31.3497,31.8025,339763.30461326,0
+SBCF.US,D,20220517,000000,32.2255,32.9439,32.2255,32.9339,272273.45561719,0
+SBCF.US,D,20220518,000000,32.4715,32.8749,31.95,32.2255,323341.30654181,0
+SBCF.US,D,20220519,000000,31.8319,32.2747,31.5269,31.6449,327218.3981095,0
+SBCF.US,D,20220520,000000,31.8516,32.137,31.1235,31.8811,199400.39455451,0
+SBCF.US,D,20220523,000000,32.3337,33.3079,32.2058,33.1012,208626.14481707,0
+SBCF.US,D,20220524,000000,33.0521,33.1504,32.137,32.8651,194210.27485954,0
+SBCF.US,D,20220525,000000,32.8552,33.4112,32.5797,32.9045,248778.17908932,0
+SBCF.US,D,20220526,000000,33.2095,33.5538,32.9636,33.2488,233258.63378644,0
+SBCF.US,D,20220527,000000,33.4259,33.9672,33.2488,33.9081,189825.04547169,0
+SBCF.US,D,20220531,000000,33.672,34.1,33.1701,33.6917,298122.42652798,0
+SBCF.US,D,20220601,000000,33.7114,33.7114,32.9045,33.4456,241080.90738974,0
+SBCF.US,D,20220602,000000,33.3276,33.9376,33.175,33.8884,262082.24349635,0
+SBCF.US,D,20220603,000000,33.7605,33.9032,33.485,33.7014,198999.98195223,0
+SBCF.US,D,20220606,000000,33.9475,34.4789,33.6523,33.8983,356934.29783161,0
+SBCF.US,D,20220607,000000,33.6917,33.9967,33.2685,33.8097,201798.8050656,0
+SBCF.US,D,20220608,000000,33.4949,33.7802,33.0521,33.2882,170242.43015893,0
+SBCF.US,D,20220609,000000,33.1898,33.4309,32.1861,32.2354,255332.14069355,0
+SBCF.US,D,20220610,000000,31.6056,31.9304,31.1529,31.4187,257717.33962131,0
+SBCF.US,D,20220613,000000,30.838,31.5761,30.7102,30.9562,262283.46607313,0
+SBCF.US,D,20220614,000000,31.3618,31.7279,30.4912,31.6388,403618.18244517,0
+SBCF.US,D,20220615,000000,31.8367,32.5886,31.5696,31.8861,420297.12930509,0
+SBCF.US,D,20220616,000000,31.5399,31.6091,30.8374,31.3024,344316.49567924,0
+SBCF.US,D,20220617,000000,31.619,32.4204,31.4112,32.272,1068625.1084801,0
+SBCF.US,D,20220621,000000,32.6084,33.0832,32.3066,32.9448,300583.91493619,0
+SBCF.US,D,20220622,000000,32.6084,33.3603,31.9405,33.1426,256543.04507172,0
+SBCF.US,D,20220623,000000,32.9645,33.4789,31.5514,32.4995,240597.92739914,0
+SBCF.US,D,20220624,000000,32.6776,33.5531,32.4995,32.6282,1193567.1085048,0
+SBCF.US,D,20220627,000000,33.0041,33.5285,32.7568,33.3701,307813.04213709,0
+SBCF.US,D,20220628,000000,33.4691,33.8451,32.9101,33.38,368496.47063731,0
+SBCF.US,D,20220629,000000,33.0536,33.2564,32.2621,32.6677,241902.84954908,0
+SBCF.US,D,20220630,000000,32.2621,33.1426,31.9851,32.6875,340553.34683012,0
+SBCF.US,D,20220701,000000,32.4204,33.4789,32.2522,33.2514,280651.25436546,0
+SBCF.US,D,20220705,000000,32.6974,33.2118,32.1235,33.2118,466417.18186701,0
+SBCF.US,D,20220706,000000,32.9645,33.4196,31.9751,32.6677,392919.03375648,0
+SBCF.US,D,20220707,000000,32.7964,33.1772,32.7172,32.7766,233895.41866464,0
+SBCF.US,D,20220708,000000,32.8556,33.3405,32.5094,33.0338,236863.08050214,0
+SBCF.US,D,20220711,000000,32.925,33.1426,32.5292,32.727,147622.98230394,0
+SBCF.US,D,20220712,000000,32.5292,33.0536,32.4698,32.8358,194902.40411915,0
+SBCF.US,D,20220713,000000,32.6875,32.6875,31.7872,31.8763,192465.40388406,0
+SBCF.US,D,20220714,000000,31.2728,31.4706,30.8374,31.154,135111.497895,0
+SBCF.US,D,20220715,000000,31.807,32.3808,31.2232,32.3017,351310.11020708,0
+SBCF.US,D,20220718,000000,32.6578,32.9448,32.1533,32.2918,195112.64719211,0
+SBCF.US,D,20220719,000000,32.7073,33.6273,32.5292,33.3108,352821.23229396,0
+SBCF.US,D,20220720,000000,33.103,33.8945,33.103,33.7857,227999.5155658,0
+SBCF.US,D,20220721,000000,33.5285,33.7361,33.1723,33.7065,259388.40204468,0
+SBCF.US,D,20220722,000000,33.7461,34.0923,33.1723,33.4196,196264.94095735,0
+SBCF.US,D,20220725,000000,33.6867,34.1814,33.5383,34.033,245324.35340466,0
+SBCF.US,D,20220726,000000,33.8055,34.1216,33.7559,33.8945,189590.73417497,0
+SBCF.US,D,20220727,000000,34.0627,35.1509,33.8648,34.8937,290148.58087269,0
+SBCF.US,D,20220728,000000,34.7256,35.2301,34.2853,35.0619,222652.46818146,0
+SBCF.US,D,20220729,000000,34.587,35.6061,33.8549,35.3983,217853.26572761,0
+SBCF.US,D,20220801,000000,35.2499,36.3777,34.9877,36.17,359941.19482237,0
+SBCF.US,D,20220802,000000,35.8929,36.3184,35.6753,35.7247,154783.37619254,0
+SBCF.US,D,20220803,000000,35.8237,36.2688,35.4972,36.0611,196604.5643829,0
+SBCF.US,D,20220804,000000,35.8534,36.0116,35.7544,35.9622,124339.57275796,0
+SBCF.US,D,20220805,000000,35.9127,36.5261,34.9036,36.358,177038.81840584,0
+SBCF.US,D,20220808,000000,35.8138,35.9424,33.9241,34.1517,1002238.836626,0
+SBCF.US,D,20220809,000000,34.5178,34.5178,33.7165,34.033,764777.37199308,0
+SBCF.US,D,20220810,000000,34.3496,34.4782,33.8648,33.9637,632006.84985274,0
+SBCF.US,D,20220811,000000,34.3892,34.5772,33.9736,34.3694,520747.83289832,0
+SBCF.US,D,20220812,000000,34.7256,34.9036,34.1616,34.8739,764919.89253773,0
+SBCF.US,D,20220815,000000,34.6662,35.2301,34.3694,35.2202,436299.86166593,0
+SBCF.US,D,20220816,000000,35.2895,35.5169,35.0322,35.4675,522894.73812409,0
+SBCF.US,D,20220817,000000,35.1311,35.2895,34.597,34.7651,373157.19568252,0
+SBCF.US,D,20220818,000000,34.775,35.1113,34.7058,35.052,217852.25494362,0
+SBCF.US,D,20220819,000000,34.8244,34.864,34.409,34.6958,260013.06655952,0
+SBCF.US,D,20220822,000000,34.2408,34.2408,33.5185,33.6373,221062.50494222,0
+SBCF.US,D,20220823,000000,33.7955,33.9439,33.3306,33.3998,215660.87522163,0
+SBCF.US,D,20220824,000000,33.4097,33.4097,32.9645,33.0832,142568.05149693,0
+SBCF.US,D,20220825,000000,33.1426,33.6867,33.0734,33.5185,229800.732662,0
+SBCF.US,D,20220826,000000,33.6471,33.6471,32.8458,32.9546,210506.88758217,0
+SBCF.US,D,20220829,000000,32.549,32.737,32.2027,32.2918,352070.21977854,0
+SBCF.US,D,20220830,000000,32.46,32.4698,32.0049,32.4501,214615.72456088,0
+SBCF.US,D,20220831,000000,32.5292,32.7172,31.9059,31.9751,250719.91842122,0
+SBCF.US,D,20220901,000000,31.9455,32.084,31.4508,32.0445,280857.45430239,0
+SBCF.US,D,20220902,000000,32.2522,32.6084,31.7377,31.9356,221627.5332008,0
+SBCF.US,D,20220906,000000,32.0049,32.0147,30.7682,31.1144,317942.1086472,0
+SBCF.US,D,20220907,000000,30.976,31.2926,30.9265,31.2926,327452.57534649,0
+SBCF.US,D,20220908,000000,31.1046,31.5844,30.8968,31.2134,384000.88648388,0
+SBCF.US,D,20220909,000000,31.4607,31.8565,31.3222,31.53,401504.63309156,0
+SBCF.US,D,20220912,000000,31.6289,32.1038,31.4904,32.0543,366601.25062868,0
+SBCF.US,D,20220913,000000,31.4805,31.807,30.976,31.1936,341983.60619662,0
+SBCF.US,D,20220914,000000,31.0941,31.4373,30.8455,31.1339,356705.63289569,0
+SBCF.US,D,20220915,000000,31.0146,31.8501,31.0046,31.6711,361905.22122345,0
+SBCF.US,D,20220916,000000,31.4721,31.8004,30.9549,31.7208,627416.99154937,0
+SBCF.US,D,20220919,000000,31.5318,32.6658,31.4721,32.5762,262243.42893893,0
+SBCF.US,D,20220920,000000,32.4469,32.7254,32.2878,32.6956,256626.62693058,0
+SBCF.US,D,20220921,000000,32.8249,32.9244,32.0292,32.1386,305759.3184917,0
+SBCF.US,D,20220922,000000,32.1883,32.1883,31.4622,31.681,273160.35269204,0
+SBCF.US,D,20220923,000000,31.492,31.492,30.9051,31.2732,236965.30656593,0
+SBCF.US,D,20220926,000000,31.1041,31.4622,30.8057,30.935,293352.4894985,0
+SBCF.US,D,20220927,000000,31.1041,31.2831,30.0696,30.2685,264593.90022862,0
+SBCF.US,D,20220928,000000,30.3083,30.8952,30.1492,30.5371,403849.77346836,0
+SBCF.US,D,20220929,000000,30.3581,30.5172,30.0398,30.2984,396970.27174237,0
+SBCF.US,D,20220930,000000,30.368,30.7062,29.9602,30.0696,492133.19361569,0
+SBCF.US,D,20221003,000000,30.3879,30.6764,29.9801,30.5968,311751.1101455,0
+SBCF.US,D,20221004,000000,30.8753,31.9446,30.8355,31.8302,274595.96988694,0
+SBCF.US,D,20221005,000000,31.4224,31.8103,31.3925,31.7705,164262.55538681,0
+SBCF.US,D,20221006,000000,31.5716,31.7705,31.2234,31.3428,258662.42862503,0
+SBCF.US,D,20221007,000000,31.2632,31.3677,30.5073,30.6664,254903.48416303,0
+SBCF.US,D,20221010,000000,30.7957,31.0941,30.567,30.6863,186385.93913403,0
+SBCF.US,D,20221011,000000,30.5172,30.7659,30.1591,30.4874,278045.27142456,0
+SBCF.US,D,20221012,000000,30.4675,30.5793,30.0597,30.1591,217281.86884954,0
+SBCF.US,D,20221013,000000,29.7513,31.4622,29.2937,31.2831,314810.34202511,0
+SBCF.US,D,20221014,000000,31.4522,31.8874,31.0643,31.2931,234361.49106537,0
+SBCF.US,D,20221017,000000,31.7208,32.2679,31.6313,32.2181,287876.43427396,0
+SBCF.US,D,20221018,000000,32.5166,32.7354,32.0192,32.2579,219463.44399866,0
+SBCF.US,D,20221019,000000,31.9595,32.3673,31.5219,31.8004,361633.78099752,0
+SBCF.US,D,20221020,000000,31.6313,31.7307,30.1591,30.368,321780.32382642,0
+SBCF.US,D,20221021,000000,30.557,30.9051,30.179,30.4675,707083.69252477,0
+SBCF.US,D,20221024,000000,30.6465,30.8256,30.0994,30.2884,413432.61877775,0
+SBCF.US,D,20221025,000000,30.2486,30.8504,29.6394,30.179,718905.41703098,0
+SBCF.US,D,20221026,000000,30.3282,30.5769,29.5922,29.9403,702880.39035959,0
+SBCF.US,D,20221027,000000,30.2884,30.7261,30.1193,30.2685,491160.03013904,0
+SBCF.US,D,20221028,000000,29.99,30.8952,28.8959,30.8355,883797.31160827,0
+SBCF.US,D,20221031,000000,30.6963,30.8853,29.9105,30.736,648235.4515438,0
+SBCF.US,D,20221101,000000,30.7858,31.0096,30.4078,30.5371,470661.2664107,0
+SBCF.US,D,20221102,000000,30.3481,30.7659,29.9701,30.189,678046.62568977,0
+SBCF.US,D,20221103,000000,29.8508,30.3133,29.3833,30.2387,486103.19926343,0
+SBCF.US,D,20221104,000000,30.557,30.9748,30.3879,30.9449,438368.92753291,0
+SBCF.US,D,20221107,000000,30.6863,31.6313,30.6863,31.1936,486786.8264991,0
+SBCF.US,D,20221108,000000,31.2433,31.6014,30.8753,31.2831,503713.63792107,0
+SBCF.US,D,20221109,000000,31.1041,31.5616,30.9051,30.9449,450046.8892528,0
+SBCF.US,D,20221110,000000,31.5815,32.6757,31.492,32.5862,701511.12521991,0
+SBCF.US,D,20221111,000000,32.7752,33.0835,32.238,32.5464,647563.88831817,0
+SBCF.US,D,20221114,000000,32.8448,32.994,32.0888,32.0888,564460.95514937,0
+SBCF.US,D,20221115,000000,32.5066,33.0238,32.3624,32.5464,652735.32728917,0
+SBCF.US,D,20221116,000000,32.5663,32.6757,31.8501,31.9396,304067.34108343,0
+SBCF.US,D,20221117,000000,31.6213,32.0789,31.1936,31.6412,365450.02950722,0
+SBCF.US,D,20221118,000000,32.2977,32.6309,31.8402,32.5762,825359.2469687,0
+SBCF.US,D,20221121,000000,32.4469,32.9841,32.3077,32.9542,397335.20804611,0
+SBCF.US,D,20221122,000000,33.1233,33.7201,32.8846,33.6505,473140.42047416,0
+SBCF.US,D,20221123,000000,33.5709,33.929,33.3272,33.5411,465688.88360538,0
+SBCF.US,D,20221125,000000,33.6803,34.0882,33.4018,33.8295,134369.94917306,0
+SBCF.US,D,20221128,000000,33.6604,33.8196,33.2327,33.4118,566161.98056518,0
+SBCF.US,D,20221129,000000,33.3223,33.8196,33.2924,33.6903,415131.63352522,0
+SBCF.US,D,20221130,000000,33.5112,34.2573,33.0437,34.1976,717366.25041656,0
+SBCF.US,D,20221201,000000,34.2374,34.2971,33.8494,34.2175,376881.68435543,0
+SBCF.US,D,20221202,000000,33.9688,34.7745,33.5311,34.7546,565560.79073146,0
+SBCF.US,D,20221205,000000,34.4164,34.7546,32.1386,32.7055,996295.21057663,0
+SBCF.US,D,20221206,000000,32.5663,32.8995,32.2878,32.3972,530394.20146136,0
+SBCF.US,D,20221207,000000,32.1684,32.616,32.0093,32.3276,765473.50112418,0
+SBCF.US,D,20221208,000000,32.5265,33.551,32.5265,33.1333,744473.07564496,0
+SBCF.US,D,20221209,000000,33.0437,33.3521,32.5663,32.6359,490275.33606935,0
+SBCF.US,D,20221212,000000,32.6459,33.0935,32.3574,32.4867,601939.81301069,0
+SBCF.US,D,20221213,000000,32.8846,33.3919,30.0497,31.87,669026.76751564,0
+SBCF.US,D,20221214,000000,31.83,32.01,30.67,30.69,617920,0
+SBCF.US,D,20221215,000000,30.23,30.68,29.13,29.6,1110890,0
+SBCF.US,D,20221216,000000,29.96,30.61,29.38,30.08,3455416,0
+SBCF.US,D,20221219,000000,30.06,30.63,29.6875,30.58,525151,0
+SBCF.US,D,20221220,000000,30.63,31.4,30.54,31.32,819487,0
+SBCF.US,D,20221221,000000,31.58,31.82,31.24,31.53,511960,0
+SBCF.US,D,20221222,000000,31.65,31.65,30.54,31.07,534272,0
+SBCF.US,D,20221223,000000,31.05,31.62,31.02,31.59,218454,0
+SBCF.US,D,20221227,000000,31.76,31.89,31.31,31.74,322459,0
+SBCF.US,D,20221228,000000,31.85,32.05,31.12,31.13,323181,0
+SBCF.US,D,20221229,000000,31.24,31.84,31.24,31.54,307648,0
+SBCF.US,D,20221230,000000,31.38,31.6,30.87,31.19,454884,0
+SBCF.US,D,20230103,000000,31.43,31.78,31.08,31.72,415781,0
+SBCF.US,D,20230104,000000,31.8,32.19,31.38,31.52,411856,0
+SBCF.US,D,20230105,000000,31.32,31.59,30.51,30.94,341764,0
+SBCF.US,D,20230106,000000,31.15,31.96,31,31.9,312638,0
+SBCF.US,D,20230109,000000,31.97,32.09,31.75,31.89,353449,0
+SBCF.US,D,20230110,000000,31.96,32.605,31.64,32.25,329532,0
+SBCF.US,D,20230111,000000,32.27,32.68,32.185,32.5,400044,0
+SBCF.US,D,20230112,000000,32.73,33.09,32.09,32.85,321356,0
+SBCF.US,D,20230113,000000,32.55,32.93,32.03,32.76,298902,0
+SBCF.US,D,20230117,000000,32.67,32.96,32.33,32.82,513620,0
+SBCF.US,D,20230118,000000,32.72,32.72,31.38,31.46,602754,0
+SBCF.US,D,20230119,000000,31.2,31.43,30.575,31.2,652732,0
+SBCF.US,D,20230120,000000,31.67,32.02,31.32,31.92,496339,0
+SBCF.US,D,20230123,000000,31.9,32.37,31.41,32.09,548659,0
+SBCF.US,D,20230124,000000,32.07,32.18,31.53,31.61,348524,0
+SBCF.US,D,20230125,000000,31.4,31.62,30.99,31.4,592658,0
+SBCF.US,D,20230126,000000,31.76,31.92,31,31.51,704872,0
+SBCF.US,D,20230127,000000,32.4,33.14,32.01,32.65,1363017,0
+SBCF.US,D,20230130,000000,32.47,32.85,32.235,32.39,900510,0
+SBCF.US,D,20230131,000000,32.44,32.44,31.75,32.11,4014138,0
+SBCF.US,D,20230201,000000,31.9,32.84,31.42,32.42,1017168,0
+SBCF.US,D,20230202,000000,32.49,33.36,32.45,33.32,925686,0
+SBCF.US,D,20230203,000000,33.26,33.66,32.775,33.36,916865,0
+SBCF.US,D,20230206,000000,33.29,33.47,32.76,32.97,587413,0
+SBCF.US,D,20230207,000000,32.77,33.63,32.68,33.5,729236,0
+SBCF.US,D,20230208,000000,33.35,33.79,33.13,33.29,719149,0
+SBCF.US,D,20230209,000000,33.61,34.03,32.29,32.34,666360,0
+SBCF.US,D,20230210,000000,32.33,32.71,31.8425,32.21,578596,0
+SBCF.US,D,20230213,000000,32.11,32.49,31.61,32.49,525247,0
+SBCF.US,D,20230214,000000,32.42,32.49,31.56,32.14,701682,0
+SBCF.US,D,20230215,000000,31.71,32.87,31.635,32.82,546453,0
+SBCF.US,D,20230216,000000,32.66,32.7,31.85,31.85,507356,0
+SBCF.US,D,20230217,000000,31.96,32.685,31.72,31.99,603388,0
+SBCF.US,D,20230221,000000,31.85,32.53,30.86,31.11,804601,0
+SBCF.US,D,20230222,000000,31.14,31.34,30.58,30.66,720269,0
+SBCF.US,D,20230223,000000,30.74,31.98,30.4,30.78,528607,0
+SBCF.US,D,20230224,000000,30.8,30.8,29.98,30.51,529984,0
+SBCF.US,D,20230227,000000,30.83,31.48,30.33,30.35,416432,0
+SBCF.US,D,20230228,000000,30.47,31.56,30.04,30.51,807810,0
+SBCF.US,D,20230301,000000,30.25,30.545,30.06,30.37,440888,0
+SBCF.US,D,20230302,000000,30.09,30.22,28.7824,29.79,610536,0
+SBCF.US,D,20230303,000000,29.83,29.87,29.53,29.79,683304,0
+SBCF.US,D,20230306,000000,29.92,30.155,29.28,29.5,782376,0
+SBCF.US,D,20230307,000000,29.41,29.42,28.4,28.43,579998,0
+SBCF.US,D,20230308,000000,28.51,28.73,28.02,28.57,522544,0
+SBCF.US,D,20230309,000000,28.25,28.29,26.67,26.86,972283,0
+SBCF.US,D,20230310,000000,26.19,27.07,25.23,26.54,2020693,0
+SBCF.US,D,20230313,000000,25.23,25.3,20.66,21.31,3202688,0
+SBCF.US,D,20230314,000000,24,26.59,23.62,24.54,2038595,0
+SBCF.US,D,20230315,000000,23.47,25.14,23.2101,24.84,1359499,0
+SBCF.US,D,20230316,000000,24.53,26.45,24.34,26.22,1743652,0
+SBCF.US,D,20230317,000000,25.7,25.79,24.55,25.2,3316317,0
+SBCF.US,D,20230320,000000,25.71,26.44,24.88,25.14,1213874,0
+SBCF.US,D,20230321,000000,26.26,26.77,25.995,26.3,1258527,0
+SBCF.US,D,20230322,000000,26.18,26.31,24.21,24.29,1023418,0
+SBCF.US,D,20230323,000000,24.34,24.65,23.5,23.81,987797,0
+SBCF.US,D,20230324,000000,23.33,24.26,22.84,24.19,1335812,0
+SBCF.US,D,20230327,000000,24.88,24.88,24.21,24.44,611030,0
+SBCF.US,D,20230328,000000,24.44,24.82,24.01,24.56,395271,0
+SBCF.US,D,20230329,000000,24.94,24.94,24.12,24.48,688234,0
+SBCF.US,D,20230330,000000,24.85,25.05,23.29,23.5,3092905,0
+SBCF.US,D,20230331,000000,24.01,24.09,23.46,23.7,1386433,0
+SBCF.US,D,20230403,000000,23.83,24.17,23.35,23.63,788032,0
+SBCF.US,D,20230404,000000,23.69,23.69,22.73,23.15,1228964,0
+SBCF.US,D,20230405,000000,22.82,23,22.56,22.7,769800,0
+SBCF.US,D,20230406,000000,22.95,23.29,22.725,22.95,780954,0
+SBCF.US,D,20230410,000000,22.81,23.3,22.55,23,772963,0
+SBCF.US,D,20230411,000000,23.1,23.445,22.81,22.99,811664,0
+SBCF.US,D,20230412,000000,23.19,23.21,22.5,22.64,604196,0
+SBCF.US,D,20230413,000000,22.68,23.17,22.5,22.92,660665,0
+SBCF.US,D,20230414,000000,23.3,23.5,22.26,22.5,581254,0
+SBCF.US,D,20230417,000000,22.6,23.08,22.02,23.07,1312638,0
+SBCF.US,D,20230418,000000,23.23,23.245,22.29,22.61,924833,0
+SBCF.US,D,20230419,000000,22.78,23.37,22.49,23.04,1249354,0
+SBCF.US,D,20230420,000000,22.64,22.94,22.4,22.59,546208,0
+SBCF.US,D,20230421,000000,22.53,22.74,22.34,22.72,689022,0
+SBCF.US,D,20230424,000000,22.66,22.925,22.45,22.56,808603,0
+SBCF.US,D,20230425,000000,22.14,22.86,21.065,21.22,863679,0
+SBCF.US,D,20230426,000000,21.26,21.73,21.04,21.31,630338,0
+SBCF.US,D,20230427,000000,21.51,21.75,21.26,21.45,718194,0
+SBCF.US,D,20230428,000000,22.43,22.52,21.17,22.19,1678336,0
+SBCF.US,D,20230501,000000,21.75,21.96,20.56,20.76,1118171,0
+SBCF.US,D,20230502,000000,20.66,20.99,18.95,19.71,1936389,0
+SBCF.US,D,20230503,000000,19.81,20.35,19.08,19.23,876766,0
+SBCF.US,D,20230504,000000,18.55,19.1,17.93,18.83,997153,0
+SBCF.US,D,20230505,000000,19.77,20.41,19.22,20.33,1118342,0
+SBCF.US,D,20230508,000000,20.61,21.08,19.81,19.84,945037,0
+SBCF.US,D,20230509,000000,19.68,19.95,19.41,19.71,780606,0
+SBCF.US,D,20230510,000000,20.14,20.73,19.39,19.72,429931,0
+SBCF.US,D,20230511,000000,19.25,20.15,18.875,18.97,619281,0
+SBCF.US,D,20230512,000000,19.16,19.3,18.52,19.07,403444,0
+SBCF.US,D,20230515,000000,19.12,19.8,19,19.53,541029,0
+SBCF.US,D,20230516,000000,19.49,19.86,19.09,19.1,524774,0
+SBCF.US,D,20230517,000000,19.6,21.01,19.525,20.85,1376080,0
+SBCF.US,D,20230518,000000,20.85,21.13,20.5277,20.95,795274,0
+SBCF.US,D,20230519,000000,21.33,21.37,20.12,20.34,794241,0
+SBCF.US,D,20230522,000000,20.62,21.58,20.22,21.02,408656,0
+SBCF.US,D,20230523,000000,21.06,22.23,20.9,21.42,670262,0
+SBCF.US,D,20230524,000000,21.17,21.7925,20.76,21.2,520233,0
+SBCF.US,D,20230525,000000,20.97,21.84,20.895,21.1,521459,0
+SBCF.US,D,20230526,000000,20.97,21.36,20.78,21.31,503949,0
+SBCF.US,D,20230530,000000,21.47,21.8809,21,21.3,569032,0
+SBCF.US,D,20230531,000000,21.07,21.2299,20.15,20.68,937615,0
+SBCF.US,D,20230601,000000,20.9,21.44,20.475,20.99,469124,0
+SBCF.US,D,20230602,000000,21.47,22.58,21.37,22.5,670091,0
+SBCF.US,D,20230605,000000,22.36,22.67,21.46,21.92,537031,0
+SBCF.US,D,20230606,000000,21.88,23.76,21.79,23.45,678265,0
+SBCF.US,D,20230607,000000,23.86,24.2,23.5,23.79,849972,0
+SBCF.US,D,20230608,000000,23.56,23.89,23.14,23.78,434125,0
+SBCF.US,D,20230609,000000,23.75,24.22,23.3,23.49,439050,0
+SBCF.US,D,20230612,000000,23.52,24.09,23.07,23.31,413216,0
+SBCF.US,D,20230613,000000,23.32,24.1,23.275,23.85,447377,0
+SBCF.US,D,20230614,000000,23.7,23.92,22.6,22.84,467202,0
+SBCF.US,D,20230615,000000,22.56,23.34,22.505,23.2,481538,0
+SBCF.US,D,20230616,000000,23.44,23.44,22.59,22.84,1096437,0
+SBCF.US,D,20230620,000000,22.82,22.92,22.395,22.9,464710,0
+SBCF.US,D,20230621,000000,22.76,22.855,22.41,22.43,366688,0
+SBCF.US,D,20230622,000000,22.25,22.265,21.52,21.81,412053,0
+SBCF.US,D,20230623,000000,21.5,22.365,20.81,20.99,2187481,0
+SBCF.US,D,20230626,000000,21.945,21.95,21.14,21.37,533019,0
+SBCF.US,D,20230627,000000,21.5,21.955,21.16,21.67,350561,0
+SBCF.US,D,20230628,000000,21.51,21.7,21.34,21.48,300510,0
+SBCF.US,D,20230629,000000,21.78,22.59,21.75,22.5,452925,0
+SBCF.US,D,20230630,000000,22.83,22.83,22.01,22.1,512690,0
+SBCF.US,D,20230703,000000,22.2,22.72,22.18,22.47,196855,0
+SBCF.US,D,20230705,000000,22.21,22.56,21.95,22.28,388843,0
+SBCF.US,D,20230706,000000,21.91,22.07,21.365,21.88,550405,0
+SBCF.US,D,20230707,000000,21.92,22.839,21.92,22.41,629492,0
+SBCF.US,D,20230710,000000,22.25,23.07,22.18,22.54,334380,0
+SBCF.US,D,20230711,000000,22.68,22.92,22.45,22.8,393408,0
+SBCF.US,D,20230712,000000,23.36,24.04,23.36,23.65,734532,0
+SBCF.US,D,20230713,000000,23.93,24.42,23.72,24,783383,0
+SBCF.US,D,20230714,000000,24.2,24.22,23.12,23.38,424618,0
+SBCF.US,D,20230717,000000,23.38,24.08,23.38,23.87,273458,0
+SBCF.US,D,20230718,000000,23.87,25.49,23.87,25.28,1063143,0
+SBCF.US,D,20230719,000000,25.57,26.32,25.355,26.14,741678,0
+SBCF.US,D,20230720,000000,26.06,26.2,25.59,26,900699,0
+SBCF.US,D,20230721,000000,26.26,26.26,25.46,25.94,634409,0
+SBCF.US,D,20230724,000000,25.85,26.51,25.7,26.36,438137,0
+SBCF.US,D,20230725,000000,26.34,26.48,25.7,25.92,515844,0
+SBCF.US,D,20230726,000000,26.5,27.22,26.5,27.01,461285,0
+SBCF.US,D,20230727,000000,27.01,27.45,26.55,26.67,698361,0
+SBCF.US,D,20230728,000000,26.52,26.52,25.2,25.27,1232905,0
+SBCF.US,D,20230731,000000,25.26,25.49,24.595,24.71,1220920,0
+SBCF.US,D,20230801,000000,24.67,24.67,24.1,24.29,1079935,0
+SBCF.US,D,20230802,000000,23.89,24.22,23.665,23.7,787825,0
+SBCF.US,D,20230803,000000,23.7,23.83,23.365,23.6,780327,0
+SBCF.US,D,20230804,000000,23.53,24.04,23.53,23.95,582386,0
+SBCF.US,D,20230807,000000,23.95,24.38,23.87,24.34,375582,0
+SBCF.US,D,20230808,000000,23.51,23.85,23.2,23.8,580927,0
+SBCF.US,D,20230809,000000,23.68,23.69,23.175,23.28,583967,0
+SBCF.US,D,20230810,000000,23.49,23.78,23.23,23.4,540781,0
+SBCF.US,D,20230811,000000,23.25,23.57,23.25,23.46,426853,0
+SBCF.US,D,20230814,000000,23.26,23.26,22.69,23,430504,0
+SBCF.US,D,20230815,000000,22.56,22.76,22.31,22.35,477651,0
+SBCF.US,D,20230816,000000,22.3,22.915,22.17,22.78,637192,0
+SBCF.US,D,20230817,000000,22.91,23.29,22.85,23.18,493365,0
+SBCF.US,D,20230818,000000,22.86,23.29,22.65,22.84,475432,0
+SBCF.US,D,20230821,000000,22.98,23.31,22.53,23.01,476390,0
+SBCF.US,D,20230822,000000,22.96,23.0501,22.34,22.45,500862,0
+SBCF.US,D,20230823,000000,22.4,23.18,22.295,23.03,470390,0
+SBCF.US,D,20230824,000000,22.89,23.47,22.89,23.08,453662,0
+SBCF.US,D,20230825,000000,23.14,23.2297,22.62,23.04,333603,0
+SBCF.US,D,20230828,000000,23.2,23.4725,23.03,23.19,392998,0
+SBCF.US,D,20230829,000000,23.24,23.69,22.65,23.42,345854,0
+SBCF.US,D,20230830,000000,23.4,23.67,22.78,23.28,292449,0
+SBCF.US,D,20230831,000000,23.31,23.72,23.215,23.61,538137,0
+SBCF.US,D,20230901,000000,23.78,24.5,23.125,24.25,509909,0
+SBCF.US,D,20230905,000000,24.1,24.1,23.63,23.68,484113,0
+SBCF.US,D,20230906,000000,23.67,23.92,23.03,23.16,364258,0
+SBCF.US,D,20230907,000000,23.12,23.35,22.83,22.95,404607,0
+SBCF.US,D,20230908,000000,23.08,23.2575,22.62,23.03,318588,0
+SBCF.US,D,20230911,000000,23.08,23.22,22.5,22.77,529349,0
+SBCF.US,D,20230912,000000,22.8,23.07,22.42,22.9,420884,0
+SBCF.US,D,20230913,000000,22.8,22.99,22.19,22.62,431616,0
+SBCF.US,D,20230914,000000,22.69,22.92,22.59,22.85,510029,0
+SBCF.US,D,20230915,000000,22.75,23.02,22.52,22.91,2240532,0
+SBCF.US,D,20230918,000000,22.82,22.82,22.32,22.37,431266,0
+SBCF.US,D,20230919,000000,22.42,22.89,22.02,22.35,327481,0
+SBCF.US,D,20230920,000000,22.5,22.71,22.12,22.13,277310,0
+SBCF.US,D,20230921,000000,21.95,21.99,21.6,21.61,378407,0
+SBCF.US,D,20230922,000000,21.66,21.89,21.52,21.86,457722,0
+SBCF.US,D,20230925,000000,21.77,22.23,21.63,22.16,340855,0
+SBCF.US,D,20230926,000000,21.88,22.3,21.67,21.7,400136,0
+SBCF.US,D,20230927,000000,21.81,21.88,21.44,21.51,329744,0
+SBCF.US,D,20230928,000000,21.56,21.93,21.4,21.63,489789,0
+SBCF.US,D,20230929,000000,21.93,22.2,21.765,21.96,431533,0
+SBCF.US,D,20231002,000000,21.87,21.94,21.39,21.59,520127,0
+SBCF.US,D,20231003,000000,21.39,21.47,20.905,21.2,411389,0
+SBCF.US,D,20231004,000000,21.24,21.34,20.89,21.28,355565,0
+SBCF.US,D,20231005,000000,21.2,21.61,21.015,21.6,728635,0
+SBCF.US,D,20231006,000000,21.3,21.955,21.06,21.69,363569,0
+SBCF.US,D,20231009,000000,21.35,21.96,21.35,21.77,252354,0
+SBCF.US,D,20231010,000000,21.94,22.18,21.8,21.84,270907,0
+SBCF.US,D,20231011,000000,21.86,22.31,21.725,21.83,270298,0
+SBCF.US,D,20231012,000000,21.84,21.84,21,21.27,372539,0
+SBCF.US,D,20231013,000000,21.5,21.805,20.64,20.65,334159,0
+SBCF.US,D,20231016,000000,20.88,21.17,20.82,20.93,486981,0
+SBCF.US,D,20231017,000000,20.8,21.63,20.57,21.32,451711,0
+SBCF.US,D,20231018,000000,21.12,21.85,20.6,20.62,322451,0
+SBCF.US,D,20231019,000000,20.66,21.035,20.3,20.34,404704,0
+SBCF.US,D,20231020,000000,20.39,20.39,19.81,20,710859,0
+SBCF.US,D,20231023,000000,19.93,20.65,19.7,19.74,979384,0
+SBCF.US,D,20231024,000000,19.99,20.06,19.415,19.59,501917,0
+SBCF.US,D,20231025,000000,19.42,19.715,19.04,19.6,609712,0
+SBCF.US,D,20231026,000000,19.69,20.34,19.67,20.12,392078,0
+SBCF.US,D,20231027,000000,20.42,20.42,19.87,20.09,535767,0
+SBCF.US,D,20231030,000000,20.21,20.21,19.94,19.96,407559,0
+SBCF.US,D,20231031,000000,19.97,20.25,19.9,20.21,467231,0
+SBCF.US,D,20231101,000000,20.15,20.37,19.93,20.36,471372,0
+SBCF.US,D,20231102,000000,20.75,21.72,20.75,21.62,389868,0
+SBCF.US,D,20231103,000000,22.5,23.345,21.94,23.02,892799,0
+SBCF.US,D,20231106,000000,22.99,22.99,22.525,22.63,372047,0
+SBCF.US,D,20231107,000000,22.58,22.7,22.15,22.41,240888,0
+SBCF.US,D,20231108,000000,22.39,22.63,21.84,21.98,200745,0
+SBCF.US,D,20231109,000000,22.1,22.1,21.23,21.37,303530,0
+SBCF.US,D,20231110,000000,21.51,21.57,21.185,21.45,246014,0
+SBCF.US,D,20231113,000000,21.32,21.96,21.26,21.92,281666,0
+SBCF.US,D,20231114,000000,22.53,23.98,22.38,23.7,650373,0
+SBCF.US,D,20231115,000000,23.73,24.46,23.52,24.12,554285,0
+SBCF.US,D,20231116,000000,24.04,24.28,23.35,23.61,393204,0
+SBCF.US,D,20231117,000000,23.92,24.13,21.23,23.66,400977,0
+SBCF.US,D,20231120,000000,23.59,23.69,23.3785,23.61,200141,0
+SBCF.US,D,20231121,000000,23.5,23.55,22.86,22.87,182554,0
+SBCF.US,D,20231122,000000,23.18,23.29,22.905,23.04,183800,0
+SBCF.US,D,20231124,000000,23.03,23.485,22.65,22.97,82857,0
+SBCF.US,D,20231127,000000,22.84,22.97,22.61,22.92,224266,0
+SBCF.US,D,20231128,000000,22.91,23.08,22.52,23.04,295196,0
+SBCF.US,D,20231129,000000,23.23,23.8,23.17,23.3,452906,0
+SBCF.US,D,20231130,000000,23.37,23.51,23.09,23.24,494378,0
+SBCF.US,D,20231201,000000,23.21,24.92,23.07,24.85,505035,0
+SBCF.US,D,20231204,000000,24.63,25.49,24.595,25.22,389597,0
+SBCF.US,D,20231205,000000,25.19,25.34,24.72,25.06,441120,0
+SBCF.US,D,20231206,000000,25.2,26.15,25.14,25.17,547040,0
+SBCF.US,D,20231207,000000,25.32,25.85,25.175,25.85,546153,0
+SBCF.US,D,20231208,000000,26.04,26.49,25.44,26.24,482480,0
+SBCF.US,D,20231211,000000,26.16,26.5,26.03,26.35,358785,0
+SBCF.US,D,20231212,000000,26.31,26.37,26.065,26.13,364766,0
+SBCF.US,D,20231213,000000,26.19,27.88,25.87,27.87,750640,0
+SBCF.US,D,20231214,000000,28.5,29.98,28.3844,29.28,1250736,0
+SBCF.US,D,20231215,000000,29.37,29.48,28.671,29.01,2314087,0
+SBCF.US,D,20231218,000000,29.5,29.58,28.77,28.79,622608,0
+SBCF.US,D,20231219,000000,28.86,29.49,28.665,29.17,426904,0
+SBCF.US,D,20231220,000000,29.17,29.56,28.03,28.04,843637,0
+SBCF.US,D,20231221,000000,28.42,29.1256,27.82,28.18,699982,0
+SBCF.US,D,20231222,000000,28.53,28.73,28.1,28.32,299005,0
+SBCF.US,D,20231226,000000,28.53,29.02,28.21,28.72,254875,0
+SBCF.US,D,20231227,000000,28.78,28.87,28.54,28.62,241340,0
+SBCF.US,D,20231228,000000,28.5,28.915,28.24,28.75,246320,0
+SBCF.US,D,20231229,000000,28.56,28.91,27.985,28.46,476132,0
+SBCF.US,D,20240102,000000,28.03,28.85,27.92,28.07,434773,0
+SBCF.US,D,20240103,000000,27.9,27.9,27.05,27.09,435536,0
+SBCF.US,D,20240104,000000,27.16,27.4368,27.12,27.22,420874,0
+SBCF.US,D,20240105,000000,26.73,27.54,26.6489,27.04,403812,0
+SBCF.US,D,20240108,000000,27.04,27.51,26.95,27.48,251994,0
+SBCF.US,D,20240109,000000,27.03,27.46,26.92,27.21,310230,0
+SBCF.US,D,20240110,000000,26.97,27.28,26.215,27.19,320607,0
+SBCF.US,D,20240111,000000,26.87,27.57,26.23,26.97,574044,0
+SBCF.US,D,20240112,000000,27.36,27.46,26.3,26.53,254155,0
+SBCF.US,D,20240116,000000,25.89,26.34,25.84,25.93,296814,0
+SBCF.US,D,20240117,000000,25.32,25.9,25.27,25.64,267145,0
+SBCF.US,D,20240118,000000,25.8,25.95,25.5,25.79,194313,0
+SBCF.US,D,20240119,000000,25.99,26.31,25.58,26.24,378984,0
+SBCF.US,D,20240122,000000,26.49,27.02,26.37,27.01,459006,0
+SBCF.US,D,20240123,000000,27.27,27.27,26.42,26.7,249176,0
+SBCF.US,D,20240124,000000,26.85,27.28,26.58,26.61,328244,0
+SBCF.US,D,20240125,000000,26.95,27.15,25.96,26.32,517130,0
+SBCF.US,D,20240126,000000,27.02,27.02,25.78,26.16,617878,0
+SBCF.US,D,20240129,000000,26.15,26.49,25.92,26.43,485566,0
+SBCF.US,D,20240130,000000,26.44,26.6,26.12,26.34,310469,0
+SBCF.US,D,20240131,000000,25.62,25.9,24.56,24.56,486806,0
+SBCF.US,D,20240201,000000,24.85,25.11,23.31,23.95,947682,0
+SBCF.US,D,20240202,000000,23.46,24.18,23.1,24.1,567097,0
+SBCF.US,D,20240205,000000,23.81,24.27,23.56,24.18,542982,0
+SBCF.US,D,20240206,000000,24.13,24.52,23.97,24.23,494633,0
+SBCF.US,D,20240207,000000,24.22,24.42,23.465,24.2,445350,0
+SBCF.US,D,20240208,000000,24.17,24.52,24.01,24.31,377948,0
+SBCF.US,D,20240209,000000,24.38,24.85,23.94,24.72,318070,0
+SBCF.US,D,20240212,000000,24.63,25.69,24.63,25.34,432749,0
+SBCF.US,D,20240213,000000,24.32,24.8122,23.68,24.31,664057,0
+SBCF.US,D,20240214,000000,24.71,25.04,24.02,24.51,421512,0
+SBCF.US,D,20240215,000000,24.78,25.71,24.59,25.45,420361,0
+SBCF.US,D,20240216,000000,25.12,25.31,24.9,25.03,298583,0
+SBCF.US,D,20240220,000000,24.62,24.99,24.51,24.54,253411,0
+SBCF.US,D,20240221,000000,24.35,24.425,24.12,24.23,412065,0
+SBCF.US,D,20240222,000000,24.11,24.43,23.755,24.05,325754,0
+SBCF.US,D,20240223,000000,24.04,24.44,23.895,23.97,365423,0
+SBCF.US,D,20240226,000000,23.98,24.13,23.65,23.87,246940,0
+SBCF.US,D,20240227,000000,24.15,24.25,23.83,23.98,234674,0
+SBCF.US,D,20240228,000000,23.67,23.92,23.56,23.59,262776,0
+SBCF.US,D,20240229,000000,24.17,24.53,23.78,24.14,304576,0
+SBCF.US,D,20240301,000000,24,24.08,23.51,24.03,272006,0
+SBCF.US,D,20240304,000000,23.97,24.37,23.57,23.66,273122,0
+SBCF.US,D,20240305,000000,23.55,24.87,23.485,24.78,413697,0
+SBCF.US,D,20240306,000000,24.9,25.445,24.4,24.98,415215,0
+SBCF.US,D,20240307,000000,25.41,25.62,24.97,25.14,410673,0
+SBCF.US,D,20240308,000000,25.54,25.73,25,25.11,301505,0
+SBCF.US,D,20240311,000000,25.14,25.17,24.83,24.83,209678,0
+SBCF.US,D,20240312,000000,24.73,24.9,24.25,24.44,324184,0
+SBCF.US,D,20240313,000000,24.28,24.73,24.28,24.45,209349,0
+SBCF.US,D,20240314,000000,24.09,24.145,23.31,23.61,627958,0
+SBCF.US,D,20240315,000000,23.45,24,23.45,23.98,1548104,0
+SBCF.US,D,20240318,000000,23.88,24.12,23.64,23.8,323263,0
+SBCF.US,D,20240319,000000,23.81,24.1448,23.79,23.9,330035,0
+SBCF.US,D,20240320,000000,23.77,25,23.68,24.72,440724,0
+SBCF.US,D,20240321,000000,24.88,25.37,24.86,25.22,512261,0
+SBCF.US,D,20240322,000000,25.23,25.23,24.8,24.9,402629,0
+SBCF.US,D,20240325,000000,24.99,25.28,24.57,24.58,246065,0
+SBCF.US,D,20240326,000000,24.83,24.91,24.295,24.3,670970,0
+SBCF.US,D,20240327,000000,24.51,25.4,24.51,25.37,367181,0
+SBCF.US,D,20240328,000000,25.46,25.72,25.19,25.39,311652,0
+SBCF.US,D,20240401,000000,25.58,25.58,24.57,24.76,357897,0
+SBCF.US,D,20240402,000000,24.34,24.655,24,24.19,494333,0
+SBCF.US,D,20240403,000000,23.92,24.26,23.91,23.96,360539,0
+SBCF.US,D,20240404,000000,24.38,24.45,23.82,23.9,545716,0
+SBCF.US,D,20240405,000000,23.81,24.17,23.81,23.98,250768,0
+SBCF.US,D,20240408,000000,24.04,24.42,24.04,24.23,294315,0
+SBCF.US,D,20240409,000000,24.38,24.62,24.22,24.38,349643,0
+SBCF.US,D,20240410,000000,23.58,23.58,22.6,22.67,663325,0
+SBCF.US,D,20240411,000000,22.91,23.31,22.29,22.58,370303,0
+SBCF.US,D,20240412,000000,22.36,22.735,22.25,22.51,313393,0
+SBCF.US,D,20240415,000000,22.55,22.91,22.04,22.25,355010,0
+SBCF.US,D,20240416,000000,22.2,22.25,21.9,22.05,288288,0
+SBCF.US,D,20240417,000000,22.3,22.42,22,22.06,255568,0
+SBCF.US,D,20240418,000000,22.06,22.565,22.05,22.47,421703,0
+SBCF.US,D,20240419,000000,22.33,22.945,22.33,22.79,651356,0
+SBCF.US,D,20240422,000000,22.87,23.33,22.68,23.18,505632,0
+SBCF.US,D,20240423,000000,23.13,24.07,22.505,24.01,620414,0
+SBCF.US,D,20240424,000000,23.61,23.98,23.42,23.92,331168,0
+SBCF.US,D,20240425,000000,23.7,23.75,23.24,23.64,564074,0
+SBCF.US,D,20240426,000000,23.41,23.82,23,23.38,547139,0
+SBCF.US,D,20240429,000000,23.28,23.72,23.025,23.56,602960,0
+SBCF.US,D,20240430,000000,23.32,23.605,23.04,23.07,383245,0
+SBCF.US,D,20240501,000000,23.26,24.16,23.18,23.51,353554,0
+SBCF.US,D,20240502,000000,23.65,24.1,23.595,23.91,384786,0
+SBCF.US,D,20240503,000000,24.41,24.41,24.05,24.12,241435,0
+SBCF.US,D,20240506,000000,24.22,24.85,24.15,24.69,505974,0
+SBCF.US,D,20240507,000000,24.65,24.825,24.21,24.23,253981,0
+SBCF.US,D,20240508,000000,23.96,24.33,23.84,24.29,193553,0
+SBCF.US,D,20240509,000000,24.37,24.48,24.23,24.47,273129,0
+SBCF.US,D,20240510,000000,24.45,24.535,24.21,24.3,391967,0
+SBCF.US,D,20240513,000000,24.53,24.7,24.02,24.09,289624,0
+SBCF.US,D,20240514,000000,24.11,24.37,23.87,24.04,246543,0
+SBCF.US,D,20240515,000000,24.4,24.49,23.94,24.11,526783,0
+SBCF.US,D,20240516,000000,24.14,24.465,23.98,24.07,265166,0
+SBCF.US,D,20240517,000000,24.22,24.57,24.08,24.41,501104,0
+SBCF.US,D,20240520,000000,24.42,24.47,24.04,24.05,255421,0
+SBCF.US,D,20240521,000000,23.94,24.22,23.89,24.07,296699,0
+SBCF.US,D,20240522,000000,24.04,24.09,23.43,23.84,378790,0
+SBCF.US,D,20240523,000000,23.93,23.97,23.105,23.16,307529,0
+SBCF.US,D,20240524,000000,23.26,23.29,22.96,23.21,199093,0
+SBCF.US,D,20240528,000000,23.23,23.41,22.88,22.99,501148,0
+SBCF.US,D,20240529,000000,22.5,22.63,22.29,22.34,347349,0
+SBCF.US,D,20240530,000000,22.7,22.97,22.54,22.79,329041,0
+SBCF.US,D,20240531,000000,23.36,23.79,23.03,23.67,550794,0
+SBCF.US,D,20240603,000000,23.97,23.97,23.02,23.18,267980,0
+SBCF.US,D,20240604,000000,22.93,23.05,22.66,22.74,202600,0
+SBCF.US,D,20240605,000000,22.85,22.92,22.57,22.76,178686,0
+SBCF.US,D,20240606,000000,22.67,23.005,22.59,22.96,202743,0
+SBCF.US,D,20240607,000000,22.56,22.89,22.55,22.74,465489,0
+SBCF.US,D,20240610,000000,22.35,22.4,22,22.28,362704,0
+SBCF.US,D,20240611,000000,22.05,22.48,22.03,22.41,384174,0
+SBCF.US,D,20240612,000000,23.17,23.72,22.955,23.17,497996,0
+SBCF.US,D,20240613,000000,23.16,23.16,22.54,22.78,272634,0
+SBCF.US,D,20240614,000000,22.36,23.0216,22.13,22.34,481599,0
+SBCF.US,D,20240617,000000,22.39,22.68,22.05,22.66,452236,0
+SBCF.US,D,20240618,000000,22.6,22.85,22.36,22.41,415688,0
+SBCF.US,D,20240620,000000,22.24,22.62,22.18,22.59,318676,0
+SBCF.US,D,20240621,000000,22.59,22.665,22.165,22.47,1172020,0
+SBCF.US,D,20240624,000000,22.58,23.18,22.555,22.99,314046,0
+SBCF.US,D,20240625,000000,22.95,23.05,22.6,22.62,294577,0
+SBCF.US,D,20240626,000000,22.39,22.96,22.37,22.83,230664,0
+SBCF.US,D,20240627,000000,22.84,23.25,22.7,23.22,202488,0
+SBCF.US,D,20240628,000000,23.53,23.95,23.46,23.64,647654,0
+SBCF.US,D,20240701,000000,23.54,23.82,23.21,23.4,442115,0
+SBCF.US,D,20240702,000000,23.39,23.83,23.39,23.7,217958,0
+SBCF.US,D,20240703,000000,23.72,23.72,23.25,23.25,142303,0
+SBCF.US,D,20240705,000000,23.21,23.39,22.97,23,263649,0
+SBCF.US,D,20240708,000000,23.2,23.465,23.05,23.25,273538,0
+SBCF.US,D,20240709,000000,23.25,23.71,23.05,23.67,451906,0
+SBCF.US,D,20240710,000000,23.71,24.48,23.66,24.46,440402,0
+SBCF.US,D,20240711,000000,24.75,25.79,24.51,25.63,687950,0
+SBCF.US,D,20240712,000000,25.93,26.1,25.52,25.54,618348,0
+SBCF.US,D,20240715,000000,25.98,26.7,25.9551,26.45,560987,0
+SBCF.US,D,20240716,000000,26.75,27.86,26.35,27.62,970098,0
+SBCF.US,D,20240717,000000,27.24,28.32,27.24,27.99,882376,0
+SBCF.US,D,20240718,000000,27.62,28.275,27.16,27.46,701104,0
+SBCF.US,D,20240719,000000,27.46,27.99,27.27,27.5,599638,0
+SBCF.US,D,20240722,000000,27.34,28.1,27.05,28.05,499151,0
+SBCF.US,D,20240723,000000,27.71,28.91,27.71,28.57,586266,0
+SBCF.US,D,20240724,000000,28.33,28.87,27.75,27.89,453165,0
+SBCF.US,D,20240725,000000,28.03,29.14,27.88,28.66,777135,0
+SBCF.US,D,20240726,000000,28.94,29.44,28.16,28.7,584328,0
+SBCF.US,D,20240729,000000,28.19,28.84,27.79,27.92,528168,0
+SBCF.US,D,20240730,000000,28.13,28.32,27.01,27.86,676043,0
+SBCF.US,D,20240731,000000,27.82,28.66,27.545,27.84,483543,0
+SBCF.US,D,20240801,000000,27.82,27.89,26.37,26.6,515231,0
+SBCF.US,D,20240802,000000,25.51,25.85,25.04,25.45,680694,0
+SBCF.US,D,20240805,000000,24.37,25.01,23.455,24.85,717739,0
+SBCF.US,D,20240806,000000,24.84,25.38,24.58,25.06,434705,0
+SBCF.US,D,20240807,000000,25.43,26.255,24.74,25.05,560581,0
+SBCF.US,D,20240808,000000,25.56,25.885,25.335,25.74,325164,0
+SBCF.US,D,20240809,000000,25.69,25.79,25.28,25.48,268866,0
+SBCF.US,D,20240812,000000,25.79,26.005,25.005,25.17,250531,0
+SBCF.US,D,20240813,000000,25.47,25.64,24.9,25.61,302688,0
+SBCF.US,D,20240814,000000,25.7,25.7,25.11,25.42,196338,0
+SBCF.US,D,20240815,000000,26.09,26.52,25.87,25.98,291127,0
+SBCF.US,D,20240816,000000,25.84,26.47,25.785,26.21,373784,0
+SBCF.US,D,20240819,000000,26.19,26.3,26.05,26.18,526263,0
+SBCF.US,D,20240820,000000,26.11,26.11,25.64,25.67,381093,0
+SBCF.US,D,20240821,000000,25.88,25.91,25.56,25.85,248985,0
+SBCF.US,D,20240822,000000,25.77,26.08,25.755,25.88,233597,0
+SBCF.US,D,20240823,000000,26.16,27.71,25.81,27.6,583916,0
+SBCF.US,D,20240826,000000,27.81,27.98,27.36,27.42,396132,0
+SBCF.US,D,20240827,000000,27.24,27.25,26.82,26.85,226261,0
+SBCF.US,D,20240828,000000,26.68,27.38,25.585,27.2,233087,0
+SBCF.US,D,20240829,000000,27.57,27.57,26.89,27.23,224142,0
+SBCF.US,D,20240830,000000,27.23,27.5,26.97,27.36,243527,0
+SBCF.US,D,20240903,000000,26.99,27.45,26.76,27.21,398157,0
+SBCF.US,D,20240904,000000,27.05,27.37,26.94,27.17,391186,0
+SBCF.US,D,20240905,000000,27.44,27.48,26.85,27.02,324645,0
+SBCF.US,D,20240906,000000,27.07,27.24,26.32,26.46,552001,0
+SBCF.US,D,20240909,000000,26.5,26.69,26.195,26.54,409083,0
+SBCF.US,D,20240910,000000,26.53,26.64,25.84,26.58,385383,0
+SBCF.US,D,20240911,000000,26.25,26.33,25.57,26.17,292298,0
+SBCF.US,D,20240912,000000,26.34,26.44,25.97,26.31,248711,0
+SBCF.US,D,20240913,000000,26.56,27.12,26.43,27.11,456216,0
+SBCF.US,D,20240916,000000,27.1,27.375,26.55,27.07,449635,0
+SBCF.US,D,20240917,000000,27.38,27.915,27.17,27.28,265061,0
+SBCF.US,D,20240918,000000,27.22,28.35,26.625,27.37,453808,0
+SBCF.US,D,20240919,000000,28.18,28.25,27.62,28.23,459418,0
+SBCF.US,D,20240920,000000,28.04,28.05,27.34,27.42,1515387,0
+SBCF.US,D,20240923,000000,27.47,27.62,27.22,27.36,318799,0
+SBCF.US,D,20240924,000000,27.35,27.53,26.75,26.78,289783,0
+SBCF.US,D,20240925,000000,26.73,26.78,26.08,26.13,319027,0
+SBCF.US,D,20240926,000000,26.3,26.48,26.06,26.14,504606,0
+SBCF.US,D,20240927,000000,26.5,26.58,26.19,26.31,386637,0
+SBCF.US,D,20240930,000000,26.28,26.85,26.155,26.65,345563,0
+SBCF.US,D,20241001,000000,26.5,27.12,25.62,25.9,314839,0
+SBCF.US,D,20241002,000000,25.9,26.27,25.6,25.61,244501,0
+SBCF.US,D,20241003,000000,25.48,25.76,25.23,25.76,317173,0
+SBCF.US,D,20241004,000000,26.17,26.42,25.92,26.16,390813,0
+SBCF.US,D,20241007,000000,26,26.17,25.63,25.82,289071,0
+SBCF.US,D,20241008,000000,25.95,25.95,25.56,25.58,196092,0
+SBCF.US,D,20241009,000000,25.48,25.94,25.36,25.81,399701,0
+SBCF.US,D,20241010,000000,25.55,25.7742,25.38,25.63,322391,0
+SBCF.US,D,20241011,000000,25.82,26.69,25.79,26.63,600989,0
+SBCF.US,D,20241014,000000,26.65,27.22,26.39,27.09,330826,0
+SBCF.US,D,20241015,000000,27.18,28.03,27.03,27.44,377834,0
+SBCF.US,D,20241016,000000,27.84,28.145,27.59,27.89,271494,0
+SBCF.US,D,20241017,000000,27.85,28.45,27.75,28.43,455361,0
+SBCF.US,D,20241018,000000,28.39,28.39,27.77,27.83,588690,0
+SBCF.US,D,20241021,000000,27.77,27.77,26.69,26.76,335936,0
+SBCF.US,D,20241022,000000,26.71,26.9685,26.52,26.9,204008,0
+SBCF.US,D,20241023,000000,26.8,27.11,26.62,26.9,187816,0
+SBCF.US,D,20241024,000000,26.94,27.15,26.54,27.07,334871,0
+SBCF.US,D,20241025,000000,27.58,27.72,25.95,26.33,367323,0
+SBCF.US,D,20241028,000000,26.63,27.29,26.37,27.22,328268,0
+SBCF.US,D,20241029,000000,26.97,27.19,26.655,26.93,367736,0
+SBCF.US,D,20241030,000000,26.94,28.03,26.82,27.34,247583,0
+SBCF.US,D,20241031,000000,27.29,27.41,26.69,26.7,256676,0
+SBCF.US,D,20241101,000000,26.86,27.06,26.64,26.81,225000,0
+SBCF.US,D,20241104,000000,26.59,26.75,26.2,26.5,375997,0
+SBCF.US,D,20241105,000000,26.55,27.18,26.4742,27.09,303001,0
+SBCF.US,D,20241106,000000,29.31,30.78,29.3,30.46,1616145,0
+SBCF.US,D,20241107,000000,30.13,30.32,29.165,29.23,588361,0
+SBCF.US,D,20241108,000000,29.35,29.64,29.09,29.38,553436,0
+SBCF.US,D,20241111,000000,30,30.67,29.6701,30.12,498179,0
+SBCF.US,D,20241112,000000,30,30.5,29.79,29.92,470955,0
+SBCF.US,D,20241113,000000,30.26,30.705,29.74,29.81,392398,0
+SBCF.US,D,20241114,000000,29.81,30.28,29.35,29.62,677507,0
+SBCF.US,D,20241115,000000,29.83,29.95,28.985,29.5,343478,0
+SBCF.US,D,20241118,000000,29.57,29.67,29.31,29.36,187991,0
+SBCF.US,D,20241119,000000,28.75,29.39,28.75,29.31,227107,0
+SBCF.US,D,20241120,000000,29.21,29.56,28.77,29.26,297784,0
+SBCF.US,D,20241121,000000,29.42,30.3,29.28,30.01,460625,0
+SBCF.US,D,20241122,000000,30.17,30.7338,30.12,30.57,290673,0
+SBCF.US,D,20241125,000000,31,31.68,30.73,30.9,473995,0
+SBCF.US,D,20241126,000000,30.59,30.81,30.33,30.37,279938,0
+SBCF.US,D,20241127,000000,30.52,30.75,30.15,30.28,267563,0
+SBCF.US,D,20241129,000000,30.57,30.65,29.79,29.96,231256,0
+SBCF.US,D,20241202,000000,30.13,30.49,29.61,30.05,629712,0
+SBCF.US,D,20241203,000000,30.04,30.24,29.7,29.7,219616,0
+SBCF.US,D,20241204,000000,29.7,30.16,29.6153,29.98,328105,0
+SBCF.US,D,20241205,000000,29.99,30.265,29.79,29.81,292070,0
+SBCF.US,D,20241206,000000,30.01,30.12,29.63,30.04,254194,0
+SBCF.US,D,20241209,000000,30.18,30.33,29.58,29.63,248272,0
+SBCF.US,D,20241210,000000,29.7,30.09,29.3,29.49,395742,0
+SBCF.US,D,20241211,000000,29.92,30.21,29.6,29.65,479465,0
+SBCF.US,D,20241212,000000,29.62,29.75,29.07,29.1,324324,0
+SBCF.US,D,20241213,000000,28.96,29.12,28.53,28.89,361412,0
+SBCF.US,D,20241216,000000,28.82,29.24,28.64,29.17,320284,0
+SBCF.US,D,20241217,000000,28.93,29.27,28.19,28.22,460919,0
+SBCF.US,D,20241218,000000,28.43,28.905,26.53,26.66,465558,0
+SBCF.US,D,20241219,000000,27.02,28.145,26.52,26.64,501045,0
+SBCF.US,D,20241220,000000,26.74,27.77,26.7,27.6,1544762,0
+SBCF.US,D,20241223,000000,27.37,27.66,27.22,27.58,349801,0
+SBCF.US,D,20241224,000000,27.57,27.75,27.035,27.67,128438,0
+SBCF.US,D,20241226,000000,27.51,27.82,27.27,27.77,176594,0
+SBCF.US,D,20241227,000000,27.54,27.8593,27,27.26,271889,0
+SBCF.US,D,20241230,000000,27.09,27.505,26.92,27.32,277611,0
+SBCF.US,D,20241231,000000,27.44,27.63,27.25,27.53,415063,0
+SBCF.US,D,20250102,000000,27.77,27.85,26.57,26.67,493387,0
+SBCF.US,D,20250103,000000,26.73,26.96,26.125,26.9,349988,0
+SBCF.US,D,20250106,000000,26.9,27.51,26.7,26.81,329780,0
+SBCF.US,D,20250107,000000,26.84,26.97,26.15,26.52,450109,0
+SBCF.US,D,20250108,000000,26.32,26.6565,26.12,26.51,324309,0
+SBCF.US,D,20250110,000000,25.89,25.98,25.23,25.65,368699,0
+SBCF.US,D,20250113,000000,25.35,25.955,25.33,25.68,388149,0
+SBCF.US,D,20250114,000000,25.92,26.7,25.81,26.67,294649,0
+SBCF.US,D,20250115,000000,27.67,27.835,26.823,26.89,273262,0
+SBCF.US,D,20250116,000000,26.71,26.935,26.41,26.75,291973,0
+SBCF.US,D,20250117,000000,26.98,27.18,26.64,27.08,343503,0
+SBCF.US,D,20250121,000000,27.37,27.615,26.29,27.16,358088,0
+SBCF.US,D,20250122,000000,26.92,27.145,26.67,26.77,364269,0
+SBCF.US,D,20250123,000000,26.67,26.895,26.46,26.73,373520,0
+SBCF.US,D,20250124,000000,26.58,27.04,26.43,26.73,273583,0
+SBCF.US,D,20250127,000000,26.85,27.43,26.695,27.2,406360,0
+SBCF.US,D,20250128,000000,27.98,28.95,27.54,28.39,660165,0
+SBCF.US,D,20250129,000000,28.36,28.475,27.9,28.25,466146,0
+SBCF.US,D,20250130,000000,28.31,28.708,28.08,28.3,333348,0
+SBCF.US,D,20250131,000000,28.25,28.64,28.16,28.45,506669,0
+SBCF.US,D,20250203,000000,27.66,28.19,27.428,27.79,365964,0
+SBCF.US,D,20250204,000000,27.7,28.6,27.7,28.57,332837,0
+SBCF.US,D,20250205,000000,28.2,29.16,27.15,29.16,459493,0
+SBCF.US,D,20250206,000000,29.23,29.4,29,29.31,331240,0
+SBCF.US,D,20250207,000000,29.23,29.23,28.48,29.09,357610,0
+SBCF.US,D,20250210,000000,29.15,29.34,28.73,29.19,376328,0
+SBCF.US,D,20250211,000000,28.87,30.06,28.87,30.02,470853,0
+SBCF.US,D,20250212,000000,29.44,29.85,28.675,29.11,596741,0
+SBCF.US,D,20250213,000000,28.46,29.37,27.65,29.35,379053,0
+SBCF.US,D,20250214,000000,29.48,29.82,29.0308,29.25,200895,0
+SBCF.US,D,20250218,000000,29.24,29.62,29.11,29.43,326935,0
+SBCF.US,D,20250219,000000,29.24,29.47,28.63,29.23,330467,0
+SBCF.US,D,20250220,000000,28.65,29.29,28.65,29.14,318806,0
+SBCF.US,D,20250221,000000,29.16,29.39,28.15,28.17,371168,0
+SBCF.US,D,20250224,000000,28.48,29.015,27.88,27.91,569458,0
+SBCF.US,D,20250225,000000,28.15,28.365,27.17,27.97,277993,0
+SBCF.US,D,20250226,000000,27.94,28.21,27.39,27.83,453677,0
+SBCF.US,D,20250227,000000,27.7,28.45,27.7,27.91,259660,0
+SBCF.US,D,20250228,000000,28.23,28.74,28.06,28.28,754848,0
+SBCF.US,D,20250303,000000,27.84,28.765,27.79,28.14,435617,0
+SBCF.US,D,20250304,000000,27.93,27.96,26.955,27.23,627570,0
+SBCF.US,D,20250305,000000,27.28,28.035,26.72,27.03,497576,0
+SBCF.US,D,20250306,000000,26.76,26.82,26.325,26.52,411565,0
+SBCF.US,D,20250307,000000,26.46,26.54,25.805,26.28,680904,0
+SBCF.US,D,20250310,000000,25.83,26.01,25.29,25.41,680412,0
+SBCF.US,D,20250311,000000,25.49,25.92,25.12,25.31,511185,0
+SBCF.US,D,20250312,000000,25.95,26.5,25.09,25.51,473490,0
+SBCF.US,D,20250313,000000,25.63,26.485,25.385,25.43,384972,0
+SBCF.US,D,20250314,000000,25.52,25.99,25.43,25.95,299385,0
+SBCF.US,D,20250317,000000,25.86,26.33,25.82,26.19,325023,0
+SBCF.US,D,20250318,000000,26.58,26.79,26.01,26.18,591732,0
+SBCF.US,D,20250319,000000,26.13,26.67,26.03,26.32,533594,0
+SBCF.US,D,20250320,000000,25.95,26.56,25.73,26.08,378992,0
+SBCF.US,D,20250321,000000,25.9,26.24,25.58,25.96,1159249,0
+SBCF.US,D,20250324,000000,26.43,26.8,25.85,26.63,348509,0
+SBCF.US,D,20250325,000000,25.8,28.04,25.75,26.47,327605,0
+SBCF.US,D,20250326,000000,26.27,26.815,25.82,26.2,267314,0
+SBCF.US,D,20250327,000000,26.21,26.27,25.7709,26.08,394619,0
+SBCF.US,D,20250328,000000,26.1,26.11,25.27,25.49,312921,0
+SBCF.US,D,20250331,000000,25.25,25.77,25.18,25.73,458592,0
+SBCF.US,D,20250401,000000,26.11,26.27,25.14,25.5,374514,0
+SBCF.US,D,20250402,000000,25.13,25.84,25.13,25.8,481701,0
+SBCF.US,D,20250403,000000,24.42,24.89,23.42,23.58,787823,0
+SBCF.US,D,20250404,000000,22.6,24.04,21.95,22.69,816296,0
+SBCF.US,D,20250407,000000,21.81,23.85,21.64,22.56,835767,0
+SBCF.US,D,20250408,000000,23.31,23.56,21.89,22.24,670688,0
+SBCF.US,D,20250409,000000,21.98,24.275,21.475,23.62,1094307,0
+SBCF.US,D,20250410,000000,23.07,23.07,21.36,22.01,621823,0
+SBCF.US,D,20250411,000000,21.94,22.79,21.53,22.04,537446,0
+SBCF.US,D,20250414,000000,22.58,23.04,21.6514,22.26,525721,0
+SBCF.US,D,20250415,000000,22.12,22.9,22.12,22.53,445907,0
+SBCF.US,D,20250416,000000,22.53,22.88,22.394877,22.85,463421,0
+SBCF.US,D,20250417,000000,22.83,23.16,22.73,22.95,564082,0
+SBCF.US,D,20250421,000000,22.45,23.61,22.21,22.5,388056,0
+SBCF.US,D,20250422,000000,22.5,23.35,22.45,23.23,435061,0
+SBCF.US,D,20250423,000000,23.9,24.32,23.51,23.69,417212,0
+SBCF.US,D,20250424,000000,23.67,23.955,23.235,23.87,531730,0
+SBCF.US,D,20250425,000000,22.22,23.97,22.22,23.73,574332,0
+SBCF.US,D,20250428,000000,23.61,23.725,23.26,23.68,533081,0
+SBCF.US,D,20250429,000000,23.68,24.135,23.44,24.05,307185,0
+SBCF.US,D,20250430,000000,23.55,23.99,23.32,23.71,364357,0
+SBCF.US,D,20250501,000000,23.75,24.21,23.69,23.96,345387,0
+SBCF.US,D,20250502,000000,24.34,24.56,24.0313,24.48,226428,0
+SBCF.US,D,20250505,000000,24.02,24.77,24.02,24.37,211415,0
+SBCF.US,D,20250506,000000,23.77,24.52,23.17,24.28,362711,0
+SBCF.US,D,20250507,000000,24.58,24.69,24.06,24.17,237520,0
+SBCF.US,D,20250508,000000,24.5,25.18,24.385,24.92,357505,0
+SBCF.US,D,20250509,000000,24.91,25.06,24.56,24.75,227980,0
+SBCF.US,D,20250512,000000,25.92,26.095,25.05,25.66,416902,0
+SBCF.US,D,20250513,000000,25.86,25.91,25.02,25.87,320249,0
+SBCF.US,D,20250514,000000,25.26,26.03,25.1,25.76,347515,0
+SBCF.US,D,20250515,000000,25.79,26.02,25.59,25.87,217525,0
+SBCF.US,D,20250516,000000,25.55,26,25.55,25.84,443016,0
+SBCF.US,D,20250519,000000,25.46,25.73,24.28,25.72,373474,0
+SBCF.US,D,20250520,000000,25.65,25.68,24.87,25.56,259322,0
+SBCF.US,D,20250521,000000,25.31,25.41,24.175,24.7,318439,0
+SBCF.US,D,20250522,000000,24.56,24.87,23.475,24.61,277786,0
+SBCF.US,D,20250523,000000,24.04,24.65,24.04,24.57,279655,0
+SBCF.US,D,20250527,000000,24.85,25.22,24.55,25.22,304571,0
+SBCF.US,D,20250528,000000,25.13,25.29,24.865,24.91,362189,0
+SBCF.US,D,20250529,000000,24.95,25.06,24.7,25.05,414724,0
+SBCF.US,D,20250530,000000,25.12,26.11,25.01,25.83,1130193,0
+SBCF.US,D,20250602,000000,25.85,25.97,25.39,25.56,726558,0
+SBCF.US,D,20250603,000000,25.43,26.11,25.37,26,700193,0
+SBCF.US,D,20250604,000000,25.98,26.15,25.57,25.585,485589,0
+SBCF.US,D,20250605,000000,25.58,25.76,25.26,25.47,406235,0
+SBCF.US,D,20250606,000000,25.82,26.27,25.54,25.9,578167,0
+SBCF.US,D,20250609,000000,26.05,26.49,25.91,26.26,546220,0
+SBCF.US,D,20250610,000000,26.31,26.83,26.3,26.53,591836,0
+SBCF.US,D,20250611,000000,26.62,26.63,25.82,26,697980,0
+SBCF.US,D,20250612,000000,25.79,25.85,25.47,25.79,456063,0
+SBCF.US,D,20250613,000000,25.37,25.6,24.86,24.91,509858,0
+SBCF.US,D,20250616,000000,25.2,25.22,24.59,24.77,520779,0
+SBCF.US,D,20250617,000000,24.47,24.835,24.46,24.62,494803,0
+SBCF.US,D,20250618,000000,24.47,25.025,24.46,24.85,514943,0
+SBCF.US,D,20250620,000000,25.01,25.16,24.78,25,826367,0
+SBCF.US,D,20250623,000000,24.96,25.79,24.93,25.77,429754,0
+SBCF.US,D,20250624,000000,26.07,26.33,26.02,26.05,432905,0
+SBCF.US,D,20250625,000000,25.98,26.29,25.7,26.12,609980,0
+SBCF.US,D,20250626,000000,26.1,26.72,26.1,26.68,589294,0
+SBCF.US,D,20250627,000000,26.88,27.6,26.68,27.48,1922840,0
+SBCF.US,D,20250630,000000,27.49,27.79,27.375,27.62,1436295,0
+SBCF.US,D,20250701,000000,27.62,28.64,27.13,28.59,1027382,0
+SBCF.US,D,20250702,000000,28.79,29.44,28.61,29.37,864413,0
+SBCF.US,D,20250703,000000,29.4,29.99,29,29.55,413030,0
+SBCF.US,D,20250707,000000,29.36,29.76,28.78,29.03,545485,0
+SBCF.US,D,20250708,000000,29.08,29.42,28.97,29.06,565635,0
+SBCF.US,D,20250709,000000,29.24,29.38,28.56,29.04,458179,0
+SBCF.US,D,20250710,000000,28.74,29.725,28.5,29.66,611925,0
+SBCF.US,D,20250711,000000,29.22,29.53,29.15,29.29,492464,0
+SBCF.US,D,20250714,000000,29.5,29.6,29.155,29.49,540666,0
+SBCF.US,D,20250715,000000,29.43,29.53,28.38,28.49,661389,0
+SBCF.US,D,20250716,000000,28.66,29.235,28.07,28.72,540392,0
+SBCF.US,D,20250717,000000,28.71,29.35,28.42,29.2,499735,0
+SBCF.US,D,20250718,000000,28.63,29.515,28.63,29.17,587416,0
+SBCF.US,D,20250721,000000,29,29.515,28.97,29.05,538577,0
+SBCF.US,D,20250722,000000,28.52,29.31,28.52,29.1,677420,0
+SBCF.US,D,20250723,000000,29.28,29.28,28.73,28.93,616975,0
+SBCF.US,D,20250724,000000,28.9,28.93,28.61,28.81,829353,0
+SBCF.US,D,20250725,000000,29.76,29.99,28.53,28.76,890957,0
+SBCF.US,D,20250728,000000,28.88,29.348,28.74,29.21,735601,0
+SBCF.US,D,20250729,000000,29.52,29.52,28.675,28.77,602097,0
+SBCF.US,D,20250730,000000,28.81,28.92,27.91,28.22,707750,0
+SBCF.US,D,20250731,000000,27.96,28.2,27.575,28.19,873012,0
+SBCF.US,D,20250801,000000,27.84,27.84,27.255,27.64,1080992,0
+SBCF.US,D,20250804,000000,27.7,28.05,27.345,28.05,489782,0
+SBCF.US,D,20250805,000000,28.06,28.31,27.49,28.04,808532,0
+SBCF.US,D,20250806,000000,28.04,28.2,27.53,27.55,1182140,0
+SBCF.US,D,20250807,000000,27.89,27.89,27.26,27.43,405792,0
+SBCF.US,D,20250808,000000,27.69,28.21,27.33,27.58,798003,0
+SBCF.US,D,20250811,000000,27.7,28.16,27.22,27.42,678470,0
+SBCF.US,D,20250812,000000,27.66,28.775,27.38,28.76,606604,0
+SBCF.US,D,20250813,000000,28.93,29.39,28.79,29.25,525807,0
+SBCF.US,D,20250814,000000,28.94,29.38,28.695,29.25,543647,0
+SBCF.US,D,20250815,000000,29.31,29.31,28.7,28.78,686926,0
+SBCF.US,D,20250818,000000,28.76,28.98,27.96,28.96,543481,0
+SBCF.US,D,20250819,000000,28.96,29.41,28.68,29.41,543941,0
+SBCF.US,D,20250820,000000,29.49,29.645,29.245,29.48,610463,0
+SBCF.US,D,20250821,000000,29.31,29.475,28.825,29.17,409871,0
+SBCF.US,D,20250822,000000,29.38,31.035,29.0901,30.97,1264864,0
+SBCF.US,D,20250825,000000,30.97,31.1,30.795,30.96,602453,0
+SBCF.US,D,20250826,000000,30.91,31.13,30.74,30.96,639331,0
+SBCF.US,D,20250827,000000,30.87,31.21,30.85,31.19,459374,0
+SBCF.US,D,20250828,000000,31.36,31.36,30.91,30.97,565859,0
+SBCF.US,D,20250829,000000,31.1,31.34,31.025,31.11,508486,0
+SBCF.US,D,20250902,000000,30.78,31.1,30.44,30.87,432580,0
+SBCF.US,D,20250903,000000,30.76,31.17,30.6,30.93,422640,0
+SBCF.US,D,20250904,000000,31.11,31.66,30.96,31.65,550964,0
+SBCF.US,D,20250905,000000,31.69,32.09,30.98,31.35,755935,0
+SBCF.US,D,20250908,000000,31.35,31.825,30.8,31.08,572173,0
+SBCF.US,D,20250909,000000,31.08,31.425,30.525,30.71,387923,0
+SBCF.US,D,20250910,000000,30.64,31.1,30.58,30.82,378059,0
+SBCF.US,D,20250911,000000,30.91,31.095,30.61,30.94,481414,0
+SBCF.US,D,20250912,000000,30.9,31.115,30.64,30.88,358521,0
+SBCF.US,D,20250915,000000,30.87,30.93,30.415,30.46,495130,0
+SBCF.US,D,20250916,000000,30.35,30.43,29.86,30.37,898284,0
+SBCF.US,D,20250917,000000,30.54,31.26,30.33,30.59,643282,0
+SBCF.US,D,20250918,000000,30.73,31.55,30.545,31.53,530203,0
+SBCF.US,D,20250919,000000,32.09,32.09,30.825,30.94,1680650,0
+SBCF.US,D,20250922,000000,30.79,30.88,30.36,30.63,459057,0
+SBCF.US,D,20250923,000000,30.71,31.195,30.53,30.58,375244,0
+SBCF.US,D,20250924,000000,30.61,30.79,30.295,30.49,331840,0
+SBCF.US,D,20250925,000000,30.38,30.66,30.07,30.5,436215,0
+SBCF.US,D,20250926,000000,30.68,30.83,29.935,30.6,599321,0
+SBCF.US,D,20250929,000000,30.55,30.67,30.02,30.5,758624,0
+SBCF.US,D,20250930,000000,30.48,30.625,30.07,30.43,622386,0
+SBCF.US,D,20251001,000000,30.21,30.56,29.605,30.5,544802,0
+SBCF.US,D,20251002,000000,30.4,30.64,30.185,30.43,360740,0
+SBCF.US,D,20251003,000000,30.36,31.285,30.28,30.92,565973,0
+SBCF.US,D,20251006,000000,31.16,32.33,30.96,31.47,749440,0
+SBCF.US,D,20251007,000000,31.51,31.96,31.28,31.72,615235,0
+SBCF.US,D,20251008,000000,31.92,31.92,31.495,31.69,560777,0
+SBCF.US,D,20251009,000000,31.76,31.79,31.1,31.3,433140,0
+SBCF.US,D,20251010,000000,31.45,31.595,29.88,29.91,631652,0
+SBCF.US,D,20251013,000000,30.23,30.6,30.045,30.57,400055,0
+SBCF.US,D,20251014,000000,30.31,31.75,30.29,31.62,485581,0
+SBCF.US,D,20251015,000000,31.74,31.87,30.44,30.6,547668,0
+SBCF.US,D,20251016,000000,30.45,30.49,28.58,28.8,1360384,0
+SBCF.US,D,20251017,000000,29.11,29.3,28.62,29.24,814132,0
+SBCF.US,D,20251020,000000,29.43,30.41,29.2,30.27,447523,0
+SBCF.US,D,20251021,000000,30.08,30.735,29.93,30.24,443916,0
+SBCF.US,D,20251022,000000,30.25,30.53,29.9,30.11,403793,0
+SBCF.US,D,20251023,000000,30.11,30.39,29.83,30.12,331717,0
+SBCF.US,D,20251024,000000,30.59,31.475,29.985,31.44,517479,0
+SBCF.US,D,20251027,000000,31.48,31.7477,31.01,31.42,672427,0
+SBCF.US,D,20251028,000000,31.41,31.9899,30.545,31.07,875732,0
+SBCF.US,D,20251029,000000,31.17,31.560559,30.53,30.85,691866,0
+SBCF.US,D,20251030,000000,30.69,31.34,30.41,30.48,486700,0
+SBCF.US,D,20251031,000000,30.43,30.4375,29.92,30.3,580737,0
+SBCF.US,D,20251103,000000,30.37,30.45,29.74,30.44,620578,0
+SBCF.US,D,20251104,000000,30.3,30.47,29.97,30.27,476293,0
+SBCF.US,D,20251105,000000,30.59,31.21,30.39,30.595,653811,0
+SBCF.US,D,20251106,000000,30.46,30.67,30.313,30.56,720740,0
+SBCF.US,D,20251107,000000,30.56,31,30.245,30.91,745860,0
+SBCF.US,D,20251110,000000,31,31.185,30.71,30.94,459017,0
+SBCF.US,D,20251111,000000,31.01,31.32,30.58,31.2,499347,0
+SBCF.US,D,20251112,000000,31.28,31.74,30.465,30.8,584833,0
+SBCF.US,D,20251113,000000,30.7,31.08,29.905,30.02,673842,0
+SBCF.US,D,20251114,000000,29.95,30.53,29.5,30.46,512999,0
+SBCF.US,D,20251117,000000,30.44,30.55,29.08,29.2,451854,0
+SBCF.US,D,20251118,000000,29.15,29.92,29.02,29.54,600820,0
+SBCF.US,D,20251119,000000,29.58,30,29.38,29.71,457810,0
+SBCF.US,D,20251120,000000,30.17,30.505,29.34,29.4,431468,0
+SBCF.US,D,20251121,000000,29.41,30.81,29.375,30.56,582454,0
+SBCF.US,D,20251124,000000,30.49,30.97,30.15,30.7,504735,0
+SBCF.US,D,20251125,000000,30.91,32.02,30.885,31.54,1000800,0
+SBCF.US,D,20251126,000000,31.38,31.94,31.265,31.63,1085848,0
+SBCF.US,D,20251128,000000,31.73,31.9,31.35,31.56,236180,0
+SBCF.US,D,20251201,000000,31.35,31.98,31.16,31.88,469175,0
+SBCF.US,D,20251202,000000,31.9,32.13,31.675,31.82,499898,0
+SBCF.US,D,20251203,000000,31.96,32.69,31.735,32.56,588576,0
+SBCF.US,D,20251204,000000,32.36,32.75,31.91,32.63,502200,0
+SBCF.US,D,20251205,000000,32.43,32.71,32.26,32.33,616955,0
+SBCF.US,D,20251208,000000,32.64,33.23,32.45,32.66,907220,0
+SBCF.US,D,20251209,000000,32.63,33.05,32.14,32.2,672916,0
+SBCF.US,D,20251210,000000,32.1,33.105,31.97,32.67,935648,0
+SBCF.US,D,20251211,000000,32.61,33.17,32.6,32.85,621412,0
+SBCF.US,D,20251212,000000,32.86,33.055,32.35,32.57,853598,0
+SBCF.US,D,20251215,000000,32.65,32.91,32.365,32.69,762394,0
+SBCF.US,D,20251216,000000,32.67,32.9,32.04,32.26,740240,0
+SBCF.US,D,20251217,000000,32.21,32.69,31.795,31.98,824256,0
+SBCF.US,D,20251218,000000,32.24,32.515,31.64,31.95,1021341,0
+SBCF.US,D,20251219,000000,31.87,31.97,31.48,31.82,4049761,0
+SBCF.US,D,20251222,000000,32.19,32.52,32.01,32.42,584653,0
+SBCF.US,D,20251223,000000,32.4,32.81,32.34,32.45,588330,0
+SBCF.US,D,20251224,000000,32.42,32.57,32.205,32.49,264000,0
+SBCF.US,D,20251226,000000,32.58,32.58,32.1,32.3,258519,0
+SBCF.US,D,20251229,000000,32.33,32.42,31.86,31.9,309931,0
+SBCF.US,D,20251230,000000,31.87,31.95,31.39,31.41,418836,0
+SBCF.US,D,20251231,000000,31.41,31.515,31.1,31.42,1077492,0
+SBCF.US,D,20260102,000000,31.46,31.69,30.79,31.61,550211,0
+SBCF.US,D,20260105,000000,31.51,32.82,31.51,32.53,680338,0
+SBCF.US,D,20260106,000000,32.33,32.95,32.2,32.54,559457,0
+SBCF.US,D,20260107,000000,32.56,32.57,31.625,32.36,533566,0
+SBCF.US,D,20260108,000000,32.17,33.565,32.17,33.03,661713,0
+SBCF.US,D,20260109,000000,32.98,33.29,32.62,32.71,457981,0
+SBCF.US,D,20260112,000000,32.42,32.62,32.11,32.33,430065,0
+SBCF.US,D,20260113,000000,32.45,32.49,32,32.34,611993,0
+SBCF.US,D,20260114,000000,32.2,32.91,32.1,32.81,554143,0
+SBCF.US,D,20260115,000000,32.79,34.07,32.44,34.02,758670,0
+SBCF.US,D,20260116,000000,33.88,34.14,33.13,33.825,600918,0
+SBCF.US,D,20260120,000000,33.17,33.64,33.11,33.15,515494,0
+SBCF.US,D,20260121,000000,33.31,34.92,33.03,34.72,887686,0
+SBCF.US,D,20260122,000000,34.76,35.46,34.76,34.78,881135,0
+SBCF.US,D,20260123,000000,34.6,34.79,33.195,33.37,806789,0
+SBCF.US,D,20260126,000000,33.3,33.755,32.82,33.4,573991,0
+SBCF.US,D,20260127,000000,33.46,33.815,33.25,33.64,507588,0
+SBCF.US,D,20260128,000000,33.7,34.09,33.45,33.56,586748,0
+SBCF.US,D,20260129,000000,33.66,34.18,33.42,34.12,1139285,0
+SBCF.US,D,20260130,000000,33.33,34.25,33.11,33.44,964016,0
+SBCF.US,D,20260202,000000,33.54,34.15,33.34,33.39,933625,0
+SBCF.US,D,20260203,000000,33.48,34.62,33.48,34.16,1328230,0
+SBCF.US,D,20260204,000000,34.49,35.24,34.345,34.49,954446,0
+SBCF.US,D,20260205,000000,34.51,35.04,34.285,34.65,1221695,0
+SBCF.US,D,20260206,000000,34.95,35.55,34.8,35.09,1031167,0
+SBCF.US,D,20260209,000000,34.98,35.31,34.76,34.76,818285,0
+SBCF.US,D,20260210,000000,34.64,35.105,34.06,34.35,493609,0
+SBCF.US,D,20260211,000000,34.62,34.865,33.61,33.94,554912,0
+SBCF.US,D,20260212,000000,34.41,34.59,33.03,33.35,528175,0
+SBCF.US,D,20260213,000000,33.36,33.48,32.86,33.23,995872,0
+SBCF.US,D,20260217,000000,33.4,33.86,33.11,33.63,554033,0
+SBCF.US,D,20260218,000000,33.77,34.5,33.46,33.62,634949,0
diff --git a/daily/us/nasdaq stocks/2/sbet.us.txt b/daily/us/nasdaq stocks/2/sbet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e29476167c8537fdc683696c53f2bdcc48bc38c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sbet.us.txt	
@@ -0,0 +1,4462 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBET.US,D,20050225,000000,4766.4,4852.8,4766.4,4852.8,0.76666666636,0
+SBET.US,D,20050228,000000,4636.8,4968,4636.8,4867.2,2.3416666657300005,0
+SBET.US,D,20050301,000000,5040,5616,5040,5356.8,3.57499999857,0
+SBET.US,D,20050302,000000,5472,5673.6,5472,5673.6,3.3333333320000005,0
+SBET.US,D,20050303,000000,5616,5688,5371.2,5688,20.82499999167,0
+SBET.US,D,20050304,000000,5716.8,5716.8,5472,5472,0.9083333329700001,0
+SBET.US,D,20050307,000000,5443.2,5760,5443.2,5688,5.283333331220001,0
+SBET.US,D,20050308,000000,5889.6,5889.6,5659.2,5659.2,14.999999994000001,0
+SBET.US,D,20050309,000000,5745.6,5745.6,5745.6,5745.6,0.34999999986,0
+SBET.US,D,20050310,000000,5760,5760,5760,5760,2.7833333322200002,0
+SBET.US,D,20050311,000000,5673.6,5673.6,5659.2,5659.2,0.20833333325000003,0
+SBET.US,D,20050314,000000,5659.2,5659.2,5544,5544,1.5833333327,0
+SBET.US,D,20050315,000000,5126.4,5126.4,5126.4,5126.4,1.6666666660000002,0
+SBET.US,D,20050316,000000,5716.8,5716.8,5616,5644.8,3.4916666652700004,0
+SBET.US,D,20050317,000000,5457.6,5457.6,5198.4,5457.6,6.04166666425,0
+SBET.US,D,20050318,000000,5198.4,5443.2,5184,5443.2,3.3749999986500003,0
+SBET.US,D,20050321,000000,5472,5472,5400,5400,4.283333331620001,0
+SBET.US,D,20050322,000000,5659.2,5803.2,5500.8,5572.8,9.55833332951,0
+SBET.US,D,20050323,000000,5760,5760,5644.8,5745.6,0.69999999972,0
+SBET.US,D,20050330,000000,5688,5688,5414.4,5414.4,0.41666666650000006,0
+SBET.US,D,20050401,000000,5688,5688,5400,5400,0.28333333322000004,0
+SBET.US,D,20050404,000000,5212.8,5428.8,5212.8,5428.8,1.90833333257,0
+SBET.US,D,20050405,000000,5428.8,5428.8,5342.4,5428.8,2.22499999911,0
+SBET.US,D,20050406,000000,5558.4,5616,5472,5472,5.07499999797,0
+SBET.US,D,20050407,000000,5472,5558.4,5472,5515.2,4.79166666475,0
+SBET.US,D,20050408,000000,5414.4,5414.4,5400,5400,0.8333333330000001,0
+SBET.US,D,20050411,000000,5097.6,5256,5097.6,5256,1.0749999995700001,0
+SBET.US,D,20050412,000000,5356.8,5356.8,5356.8,5356.8,3.4749999986100004,0
+SBET.US,D,20050414,000000,5356.8,5356.8,5328,5328,7.891666663510001,0
+SBET.US,D,20050415,000000,5198.4,5198.4,5198.4,5198.4,0.07499999997000001,0
+SBET.US,D,20050418,000000,4752,4910.4,4536,4608,17.75833332623,0
+SBET.US,D,20050419,000000,4392,4636.8,4392,4636.8,92.04999996318,0
+SBET.US,D,20050420,000000,4593.6,4896,4593.6,4680,1.90833333257,0
+SBET.US,D,20050421,000000,5025.6,5241.6,5025.6,5025.6,0.76666666636,0
+SBET.US,D,20050427,000000,4780.8,4795.2,4780.8,4795.2,0.5583333331100001,0
+SBET.US,D,20050428,000000,4752,4824,4752,4824,3.54166666525,0
+SBET.US,D,20050429,000000,4896,5040,4896,5040,1.55833333271,0
+SBET.US,D,20050502,000000,4723.2,4996.8,4680,4968,7.641666663610001,0
+SBET.US,D,20050503,000000,4752,5025.6,4752,5025.6,1.18333333286,0
+SBET.US,D,20050504,000000,5025.6,5025.6,4867.2,4896,2.43333333236,0
+SBET.US,D,20050505,000000,4680,5025.6,4680,5025.6,1.1166666662200002,0
+SBET.US,D,20050506,000000,5025.6,5342.4,4464,5342.4,6.94166666389,0
+SBET.US,D,20050509,000000,4982.4,5356.8,4968,5299.2,1.1166666662200002,0
+SBET.US,D,20050513,000000,4867.2,4867.2,4464,4608,8.75833332983,0
+SBET.US,D,20050517,000000,4896,4896,4680,4680,0.9083333329700001,0
+SBET.US,D,20050518,000000,4960.8,4960.8,4960.8,4960.8,0.42499999983000003,0
+SBET.US,D,20050519,000000,4896,4924.8,4896,4924.8,2.43333333236,0
+SBET.US,D,20050520,000000,4896,5097.6,4521.6,4975.2,2.04999999918,0
+SBET.US,D,20050523,000000,4867.2,4881.6,4636.8,4824,3.19999999872,0
+SBET.US,D,20050524,000000,4118.4,4752,4118.4,4737.6,2.0083333325300003,0
+SBET.US,D,20050525,000000,4723.2,4867.2,4723.2,4867.2,1.7999999992800002,0
+SBET.US,D,20050527,000000,4874.4,4896,4874.4,4896,0.76666666636,0
+SBET.US,D,20050531,000000,4132.8,4896,4132.8,4867.2,1.4833333327400002,0
+SBET.US,D,20050603,000000,4392,4867.2,4392,4492.8,3.0583333321100006,0
+SBET.US,D,20050606,000000,4752,4752,4752,4752,2.92499999883,0
+SBET.US,D,20050607,000000,4507.2,4968,4507.2,4968,9.62499999615,0
+SBET.US,D,20050608,000000,4809.6,4809.6,4809.6,4809.6,6.249999997500001,0
+SBET.US,D,20050613,000000,4492.8,4492.8,4492.8,4492.8,3.4749999986100004,0
+SBET.US,D,20050614,000000,4795.2,4795.2,4737.6,4737.6,0.34999999986,0
+SBET.US,D,20050615,000000,4896,5040,4896,5040,0.69999999972,0
+SBET.US,D,20050616,000000,4507.2,4752,4492.8,4752,2.19166666579,0
+SBET.US,D,20050617,000000,4845.6,4845.6,4464,4464,0.5583333331100001,0
+SBET.US,D,20050620,000000,4521.6,4521.6,4521.6,4521.6,0.69999999972,0
+SBET.US,D,20050621,000000,4665.6,4752,4608,4608,1.04166666625,0
+SBET.US,D,20050623,000000,4752,4752,4464,4680,1.40833333277,0
+SBET.US,D,20050630,000000,4622.4,4622.4,4104,4608,3.82499999847,0
+SBET.US,D,20050705,000000,4219.2,4737.6,4219.2,4737.6,1.2333333328400002,0
+SBET.US,D,20050707,000000,4312.8,4680,4312.8,4680,0.42499999983000003,0
+SBET.US,D,20050708,000000,4680,4737.6,4219.2,4348.8,0.9083333329700001,0
+SBET.US,D,20050711,000000,4593.6,4809.6,4593.6,4809.6,0.76666666636,0
+SBET.US,D,20050713,000000,4608,4752,4608,4752,1.3249999994700001,0
+SBET.US,D,20050714,000000,4680,4752,4543.2,4752,0.34999999986,0
+SBET.US,D,20050715,000000,4723.2,4824,4464,4824,2.22499999911,0
+SBET.US,D,20050718,000000,4752,4881.6,4492.8,4881.6,2.7833333322200002,0
+SBET.US,D,20050719,000000,4752,4968,4752,4910.4,2.0166666658600003,0
+SBET.US,D,20050720,000000,4752,4968,4564.8,4968,1.61666666602,0
+SBET.US,D,20050721,000000,4766.4,4953.6,4680,4953.6,0.9083333329700001,0
+SBET.US,D,20050722,000000,5011.2,5011.2,4996.8,4996.8,0.8333333330000001,0
+SBET.US,D,20050725,000000,4809.6,4953.6,4809.6,4953.6,0.14166666661000002,0
+SBET.US,D,20050726,000000,4968,4968,4968,4968,0.07499999997000001,0
+SBET.US,D,20050727,000000,4968,5040,4737.6,4824,0.9583333329500001,0
+SBET.US,D,20050728,000000,4752,5025.6,4708.8,4795.2,0.6249999997500001,0
+SBET.US,D,20050729,000000,4867.2,4867.2,4766.4,4766.4,2.4999999990000004,0
+SBET.US,D,20050801,000000,4838.4,5025.6,4838.4,5025.6,0.28333333322000004,0
+SBET.US,D,20050802,000000,5040,5040,4406.4,5025.6,0.5333333331200001,0
+SBET.US,D,20050803,000000,4824,4939.2,4334.4,4334.4,1.59999999936,0
+SBET.US,D,20050804,000000,5184,5184,4608,4996.8,8.249999996700002,0
+SBET.US,D,20050805,000000,4896,5083.2,4896,5040,3.6166666652200004,0
+SBET.US,D,20050808,000000,5040,5083.2,4982.4,5040,7.783333330220001,0
+SBET.US,D,20050809,000000,5040,5601.6,5040,5587.2,34.008333319730006,0
+SBET.US,D,20050810,000000,5731.2,5731.2,5400,5544,17.39999999304,0
+SBET.US,D,20050811,000000,4924.8,6091.2,4924.8,6091.2,21.158333324870004,0
+SBET.US,D,20050812,000000,6076.8,6076.8,5760,5803.2,3.3833333319800003,0
+SBET.US,D,20050815,000000,5904,6076.8,5832,5904,3.8999999984400002,0
+SBET.US,D,20050816,000000,5832,5889.6,5616,5889.6,1.1166666662200002,0
+SBET.US,D,20050817,000000,5904,5904,5788.8,5832,1.5833333327,0
+SBET.US,D,20050818,000000,5616,5817.6,5616,5817.6,0.8333333330000001,0
+SBET.US,D,20050822,000000,5616,5616,5068.8,5601.6,0.7749999996900001,0
+SBET.US,D,20050824,000000,5558.4,5558.4,5400,5529.6,1.45833333275,0
+SBET.US,D,20050825,000000,5472,5472,5414.4,5414.4,1.74166666597,0
+SBET.US,D,20050826,000000,5558.4,5558.4,5558.4,5558.4,0.69999999972,0
+SBET.US,D,20050829,000000,5472,5472,5472,5472,0.42499999983000003,0
+SBET.US,D,20050831,000000,5472,5472,5472,5472,0.41666666650000006,0
+SBET.US,D,20050901,000000,5587.2,5587.2,5342.4,5472,1.53333333272,0
+SBET.US,D,20050906,000000,5472,5472,5328,5400,2.4999999990000004,0
+SBET.US,D,20050907,000000,5544,5544,5544,5544,0.20833333325000003,0
+SBET.US,D,20050909,000000,5587.2,5587.2,5587.2,5587.2,0.07499999997000001,0
+SBET.US,D,20050912,000000,5544,5544,5544,5544,2.8416666655300005,0
+SBET.US,D,20050913,000000,5472,5544,5472,5544,0.7833333330200001,0
+SBET.US,D,20050914,000000,5544,5601.6,5544,5601.6,0.6249999997500001,0
+SBET.US,D,20050922,000000,5572.8,5572.8,5572.8,5572.8,0.43333333316000006,0
+SBET.US,D,20050923,000000,5328,5572.8,5328,5572.8,1.04166666625,0
+SBET.US,D,20050929,000000,5256,5544,5256,5544,2.4999999990000004,0
+SBET.US,D,20050930,000000,4968,5544,4680,5544,2.8833333321800003,0
+SBET.US,D,20051003,000000,5472,5544,5472,5544,1.6916666659900002,0
+SBET.US,D,20051004,000000,5472,5472,5472,5472,3.4749999986100004,0
+SBET.US,D,20051005,000000,5544,5544,5544,5544,0.07499999997000001,0
+SBET.US,D,20051007,000000,5119.2,5731.2,5119.2,5731.2,0.28333333322000004,0
+SBET.US,D,20051010,000000,4838.4,5328,4838.4,5328,0.8333333330000001,0
+SBET.US,D,20051011,000000,5155.2,5328,5155.2,5328,6.00833333093,0
+SBET.US,D,20051014,000000,4852.8,5256,4824,5256,1.7999999992800002,0
+SBET.US,D,20051018,000000,4694.4,5155.2,4262.4,5155.2,1.04999999958,0
+SBET.US,D,20051020,000000,4392,4392,4392,4392,0.69999999972,0
+SBET.US,D,20051021,000000,4392,5011.2,4392,5011.2,0.28333333322000004,0
+SBET.US,D,20051027,000000,4680,4982.4,4680,4982.4,0.14166666661000002,0
+SBET.US,D,20051028,000000,4968,4968,4968,4968,0.12499999995000001,0
+SBET.US,D,20051031,000000,4953.6,4953.6,4953.6,4953.6,0.69999999972,0
+SBET.US,D,20051101,000000,4982.4,4982.4,4896,4896,2.29166666575,0
+SBET.US,D,20051108,000000,4737.6,4896,4737.6,4896,0.7333333330400001,0
+SBET.US,D,20051109,000000,4752,4896,4752,4896,0.8333333330000001,0
+SBET.US,D,20051110,000000,4586.4,4881.6,4586.4,4881.6,0.20833333325000003,0
+SBET.US,D,20051114,000000,4680,4795.2,4680,4795.2,0.9083333329700001,0
+SBET.US,D,20051115,000000,4680,4780.8,4680,4780.8,0.76666666636,0
+SBET.US,D,20051118,000000,4406.4,4780.8,4406.4,4780.8,1.45833333275,0
+SBET.US,D,20051121,000000,4320,4550.4,4320,4435.2,14.75833332743,0
+SBET.US,D,20051122,000000,4521.6,4521.6,4521.6,4521.6,9.04999999638,0
+SBET.US,D,20051123,000000,4392,4449.6,4377.6,4449.6,4.641666664810001,0
+SBET.US,D,20051125,000000,4464,4464,4377.6,4464,0.41666666650000006,0
+SBET.US,D,20051128,000000,4334.4,4464,4334.4,4464,1.9499999992200001,0
+SBET.US,D,20051129,000000,4334.4,4464,4334.4,4464,0.6249999997500001,0
+SBET.US,D,20051130,000000,4406.4,4507.2,4392,4464,3.6166666652200004,0
+SBET.US,D,20051201,000000,4550.4,4780.8,4550.4,4694.4,1.3249999994700001,0
+SBET.US,D,20051202,000000,4752,4752,4752,4752,0.14166666661000002,0
+SBET.US,D,20051205,000000,4118.4,4737.6,4118.4,4464,9.999999996000001,0
+SBET.US,D,20051206,000000,4392,4420.8,4320,4420.8,39.06666665104,0
+SBET.US,D,20051207,000000,4521.6,4536,4492.8,4492.8,1.8749999992500002,0
+SBET.US,D,20051208,000000,4464,4464,4464,4464,0.5583333331100001,0
+SBET.US,D,20051212,000000,4392,4478.4,4320,4478.4,8.54166666325,0
+SBET.US,D,20051213,000000,4305.6,4780.8,4176,4579.2,3.4749999986100004,0
+SBET.US,D,20051214,000000,4752,4752,4752,4752,0.69999999972,0
+SBET.US,D,20051215,000000,4780.8,4910.4,4752,4910.4,6.308333330810001,0
+SBET.US,D,20051216,000000,5112,5112,4939.2,5040,1.6333333326800001,0
+SBET.US,D,20051220,000000,5040,5040,4939.2,4982.4,3.7999999984800006,0
+SBET.US,D,20051221,000000,4680,4694.4,4507.2,4608,9.67499999613,0
+SBET.US,D,20051222,000000,4492.8,4867.2,4492.8,4867.2,0.9666666662800001,0
+SBET.US,D,20051227,000000,4435.2,4723.2,4406.4,4593.6,2.85833333219,0
+SBET.US,D,20051228,000000,4435.2,4579.2,4435.2,4579.2,1.05833333291,0
+SBET.US,D,20051229,000000,4464,4593.6,4464,4593.6,1.9499999992200001,0
+SBET.US,D,20060104,000000,4593.6,4968,4593.6,4896,5.558333331110001,0
+SBET.US,D,20060106,000000,4665.6,4953.6,4665.6,4953.6,0.20833333325000003,0
+SBET.US,D,20060109,000000,4924.8,4924.8,4766.4,4924.8,0.76666666636,0
+SBET.US,D,20060110,000000,4680,4867.2,4665.6,4737.6,0.49999999980000004,0
+SBET.US,D,20060111,000000,4867.2,4881.6,4867.2,4881.6,0.14166666661000002,0
+SBET.US,D,20060117,000000,4824,4881.6,4824,4881.6,0.48333333314000004,0
+SBET.US,D,20060123,000000,4824,4881.6,4608,4824,15.441666660490002,0
+SBET.US,D,20060124,000000,4593.6,4896,4593.6,4896,1.15833333287,0
+SBET.US,D,20060125,000000,4507.2,4896,4507.2,4896,1.7916666659500002,0
+SBET.US,D,20060126,000000,4550.4,4896,4550.4,4881.6,0.6916666663900001,0
+SBET.US,D,20060127,000000,4881.6,4968,4780.8,4953.6,1.18333333286,0
+SBET.US,D,20060130,000000,4896,5040,4752,5040,7.949999996820001,0
+SBET.US,D,20060131,000000,4766.4,5011.2,4492.8,4982.4,1.59999999936,0
+SBET.US,D,20060201,000000,4622.4,5040,4622.4,5040,0.8333333330000001,0
+SBET.US,D,20060202,000000,4824,5040,4780.8,5040,0.5833333331,0
+SBET.US,D,20060203,000000,4766.4,5040,4766.4,5040,0.20833333325000003,0
+SBET.US,D,20060206,000000,4838.4,5040,4464,4492.8,3.85833333179,0
+SBET.US,D,20060207,000000,4795.2,5040,4766.4,5040,1.1999999995200001,0
+SBET.US,D,20060208,000000,4752,5025.6,4752,5025.6,0.44166666649,0
+SBET.US,D,20060209,000000,4766.4,5040,4766.4,4766.4,5.46666666448,0
+SBET.US,D,20060210,000000,4766.4,5040,4766.4,5040,0.8333333330000001,0
+SBET.US,D,20060216,000000,4996.8,4996.8,4982.4,4982.4,1.3916666661100001,0
+SBET.US,D,20060217,000000,4996.8,5025.6,4996.8,5025.6,0.76666666636,0
+SBET.US,D,20060221,000000,4838.4,5025.6,4838.4,5025.6,0.76666666636,0
+SBET.US,D,20060222,000000,4968,4968,4780.8,4968,1.53333333272,0
+SBET.US,D,20060227,000000,4809.6,4953.6,4752,4953.6,6.249999997500001,0
+SBET.US,D,20060228,000000,4867.2,4968,4838.4,4968,1.45833333275,0
+SBET.US,D,20060301,000000,4838.4,4968,4838.4,4924.8,1.74166666597,0
+SBET.US,D,20060302,000000,4968,4968,4968,4968,0.07499999997000001,0
+SBET.US,D,20060306,000000,4233.6,4968,4233.6,4968,2.2166666657800005,0
+SBET.US,D,20060307,000000,4968,4968,4622.4,4968,2.0833333325,0
+SBET.US,D,20060308,000000,4680,4939.2,4680,4939.2,1.3416666661300003,0
+SBET.US,D,20060309,000000,4939.2,4939.2,4896,4896,0.34999999986,0
+SBET.US,D,20060310,000000,4881.6,4881.6,4680,4867.2,0.8999999996400001,0
+SBET.US,D,20060313,000000,4896,4939.2,4896,4939.2,0.14166666661000002,0
+SBET.US,D,20060314,000000,4665.6,4910.4,4665.6,4910.4,0.24999999990000002,0
+SBET.US,D,20060315,000000,4464,4924.8,4464,4924.8,1.0749999995700001,0
+SBET.US,D,20060316,000000,4924.8,4968,4924.8,4968,2.24166666577,0
+SBET.US,D,20060317,000000,4881.6,4881.6,4881.6,4881.6,0.69999999972,0
+SBET.US,D,20060320,000000,4824,4968,4824,4968,0.14166666661000002,0
+SBET.US,D,20060321,000000,4881.6,4881.6,4881.6,4881.6,0.69999999972,0
+SBET.US,D,20060322,000000,4968,4968,4867.2,4867.2,0.76666666636,0
+SBET.US,D,20060323,000000,4968,4968,4593.6,4608,9.708333329450001,0
+SBET.US,D,20060324,000000,4492.8,4867.2,4478.4,4492.8,5.54999999778,0
+SBET.US,D,20060327,000000,4867.2,4867.2,4816.8,4867.2,0.9749999996100001,0
+SBET.US,D,20060329,000000,4896,4896,4694.4,4795.2,4.166666665,0
+SBET.US,D,20060330,000000,4694.4,4694.4,4464,4680,2.4999999990000004,0
+SBET.US,D,20060331,000000,4608,4737.6,4608,4737.6,0.20833333325000003,0
+SBET.US,D,20060403,000000,4651.2,4809.6,4651.2,4809.6,0.14166666661000002,0
+SBET.US,D,20060404,000000,4564.8,4708.8,4521.6,4708.8,3.60833333189,0
+SBET.US,D,20060406,000000,4550.4,4665.6,4550.4,4665.6,4.308333331610001,0
+SBET.US,D,20060407,000000,4550.4,4708.8,4550.4,4708.8,5.20833333125,0
+SBET.US,D,20060413,000000,4608,4708.8,4593.6,4708.8,0.8166666663400001,0
+SBET.US,D,20060419,000000,4536,4608,4536,4608,0.41666666650000006,0
+SBET.US,D,20060420,000000,4579.2,4608,4464,4464,8.73333332984,0
+SBET.US,D,20060421,000000,4665.6,4665.6,4665.6,4665.6,0.07499999997000001,0
+SBET.US,D,20060424,000000,4536,4579.2,4521.6,4579.2,2.8499999988600004,0
+SBET.US,D,20060426,000000,4536,4608,4536,4608,0.7416666663700001,0
+SBET.US,D,20060427,000000,4478.4,4608,4478.4,4608,0.8333333330000001,0
+SBET.US,D,20060501,000000,4406.4,4507.2,3931.2,4507.2,2.44999999902,0
+SBET.US,D,20060502,000000,4478.4,4478.4,4392,4449.6,7.991666663470001,0
+SBET.US,D,20060503,000000,4478.4,4478.4,4478.4,4478.4,0.07499999997000001,0
+SBET.US,D,20060504,000000,4492.8,4492.8,4449.6,4464,0.9083333329700001,0
+SBET.US,D,20060505,000000,4435.2,4737.6,4435.2,4651.2,24.15833332367,0
+SBET.US,D,20060508,000000,4190.4,4478.4,4190.4,4334.4,10.51666666246,0
+SBET.US,D,20060509,000000,4449.6,4449.6,4334.4,4435.2,5.658333331070001,0
+SBET.US,D,20060510,000000,4579.2,4579.2,4579.2,4579.2,0.14166666661000002,0
+SBET.US,D,20060511,000000,4176,4579.2,4176,4579.2,0.41666666650000006,0
+SBET.US,D,20060515,000000,4334.4,4478.4,4320,4478.4,1.2583333328300002,0
+SBET.US,D,20060519,000000,4464,4464,4464,4464,0.8333333330000001,0
+SBET.US,D,20060522,000000,4507.2,4521.6,4334.4,4464,0.76666666636,0
+SBET.US,D,20060525,000000,4320,4449.6,4248,4334.4,1.18333333286,0
+SBET.US,D,20060526,000000,4420.8,4420.8,4420.8,4420.8,0.07499999997000001,0
+SBET.US,D,20060530,000000,4248,4320,4046.4,4320,7.033333330520001,0
+SBET.US,D,20060531,000000,4046.4,4348.8,4032,4320,7.991666663470001,0
+SBET.US,D,20060605,000000,4104,4348.8,4104,4320,0.69999999972,0
+SBET.US,D,20060606,000000,4032,4320,4032,4320,0.14166666661000002,0
+SBET.US,D,20060608,000000,4132.8,4320,4032,4233.6,0.70833333305,0
+SBET.US,D,20060609,000000,4305.6,4305.6,4305.6,4305.6,0.07499999997000001,0
+SBET.US,D,20060613,000000,4032,4233.6,3643.2,4233.6,2.0333333325200003,0
+SBET.US,D,20060615,000000,3643.2,4248,3643.2,4032,1.09999999956,0
+SBET.US,D,20060616,000000,4161.6,4161.6,4046.4,4046.4,0.14166666661000002,0
+SBET.US,D,20060619,000000,3672,3888,3672,3715.2,0.20833333325000003,0
+SBET.US,D,20060620,000000,3873.6,4032,3600,4032,0.88333333298,0
+SBET.US,D,20060622,000000,3657.6,3744,3340.8,3744,1.18333333286,0
+SBET.US,D,20060705,000000,3312,3844.8,2995.2,3715.2,8.499999996600001,0
+SBET.US,D,20060706,000000,3585.6,3715.2,3585.6,3715.2,0.76666666636,0
+SBET.US,D,20060710,000000,3700.8,3816,3614.4,3816,0.6583333330700001,0
+SBET.US,D,20060718,000000,3168,3787.2,3168,3787.2,1.3916666661100001,0
+SBET.US,D,20060719,000000,3297.6,3715.2,3297.6,3355.2,6.35833333079,0
+SBET.US,D,20060720,000000,3780,3780,3686.4,3686.4,0.5583333331100001,0
+SBET.US,D,20060721,000000,3153.6,3153.6,3024,3067.2,2.1583333324700003,0
+SBET.US,D,20060724,000000,3729.6,3758.4,3168,3715.2,2.70833333225,0
+SBET.US,D,20060725,000000,3758.4,3758.4,3585.6,3585.6,0.8333333330000001,0
+SBET.US,D,20060728,000000,3016.8,3312,3016.8,3312,1.45833333275,0
+SBET.US,D,20060731,000000,3657.6,3816,3268.8,3816,2.36666666572,0
+SBET.US,D,20060801,000000,3484.8,4046.4,3297.6,3297.6,0.93333333296,0
+SBET.US,D,20060802,000000,3772.8,4104,3319.2,4089.6,2.5166666656600003,0
+SBET.US,D,20060803,000000,3456,3902.4,3240,3614.4,2.6416666656100003,0
+SBET.US,D,20060814,000000,3168,3398.4,3067.2,3398.4,2.4999999990000004,0
+SBET.US,D,20060815,000000,3225.6,3369.6,3225.6,3369.6,0.20833333325000003,0
+SBET.US,D,20060816,000000,3139.2,3139.2,3139.2,3139.2,0.14166666661000002,0
+SBET.US,D,20060817,000000,3398.4,3398.4,3052.8,3398.4,2.70833333225,0
+SBET.US,D,20060818,000000,3398.4,3398.4,3398.4,3398.4,0.69999999972,0
+SBET.US,D,20060821,000000,3528,3528,3024,3168,6.733333330640001,0
+SBET.US,D,20060822,000000,3024,3168,3024,3168,5.27499999789,0
+SBET.US,D,20060823,000000,3067.2,3254.4,3067.2,3254.4,12.64166666161,0
+SBET.US,D,20060824,000000,3052.8,3240,3024,3240,9.51666666286,0
+SBET.US,D,20060828,000000,3096,3240,3096,3240,0.34999999986,0
+SBET.US,D,20060829,000000,2980.8,3182.4,2980.8,3182.4,0.8333333330000001,0
+SBET.US,D,20060830,000000,2995.2,3398.4,2995.2,3384,6.908333330570001,0
+SBET.US,D,20060901,000000,3384,3528,3384,3528,1.3583333327900002,0
+SBET.US,D,20060906,000000,3384,3384,3384,3384,0.76666666636,0
+SBET.US,D,20060907,000000,3398.4,3398.4,3398.4,3398.4,0.20833333325000003,0
+SBET.US,D,20060908,000000,3196.8,3398.4,3196.8,3398.4,0.6249999997500001,0
+SBET.US,D,20060911,000000,3326.4,3326.4,3326.4,3326.4,0.14166666661000002,0
+SBET.US,D,20060913,000000,3225.6,3225.6,3225.6,3225.6,0.14166666661000002,0
+SBET.US,D,20060918,000000,3182.4,3182.4,3038.4,3168,0.28333333322000004,0
+SBET.US,D,20060919,000000,3225.6,3225.6,3225.6,3225.6,0.07499999997000001,0
+SBET.US,D,20060928,000000,3211.2,3312,2894.4,3312,4.79166666475,0
+SBET.US,D,20061002,000000,3441.6,3585.6,3441.6,3585.6,0.20833333325000003,0
+SBET.US,D,20061003,000000,3585.6,3585.6,3225.6,3571.2,2.0166666658600003,0
+SBET.US,D,20061004,000000,3225.6,3398.4,3196.8,3398.4,0.20833333325000003,0
+SBET.US,D,20061006,000000,3369.6,3369.6,3369.6,3369.6,0.07499999997000001,0
+SBET.US,D,20061009,000000,3182.4,3398.4,3168,3398.4,1.65833333267,0
+SBET.US,D,20061011,000000,2923.2,3355.2,2894.4,3355.2,0.76666666636,0
+SBET.US,D,20061016,000000,3225.6,3326.4,2952,2952,1.3416666661300003,0
+SBET.US,D,20061017,000000,3297.6,3384,3283.2,3283.2,3.85833333179,0
+SBET.US,D,20061018,000000,3268.8,3268.8,3196.8,3268.8,3.23333333204,0
+SBET.US,D,20061019,000000,3168,3168,3168,3168,1.49166666607,0
+SBET.US,D,20061023,000000,3384,3384,3268.8,3268.8,0.14166666661000002,0
+SBET.US,D,20061024,000000,3384,3384,3268.8,3268.8,0.14166666661000002,0
+SBET.US,D,20061026,000000,3384,3398.4,3384,3398.4,0.20833333325000003,0
+SBET.US,D,20061030,000000,3254.4,3398.4,2894.4,2966.4,0.8416666663300001,0
+SBET.US,D,20061031,000000,3283.2,3283.2,3009.6,3240,3.19999999872,0
+SBET.US,D,20061106,000000,3110.4,3254.4,3096,3254.4,1.04166666625,0
+SBET.US,D,20061107,000000,3182.4,3182.4,3024,3124.8,2.3999999990400003,0
+SBET.US,D,20061109,000000,3024,3024,2808,2808,3.6499999985400002,0
+SBET.US,D,20061110,000000,2880,3153.6,2808,3153.6,0.7833333330200001,0
+SBET.US,D,20061116,000000,2894.4,2908.8,2808,2808,1.1166666662200002,0
+SBET.US,D,20061117,000000,2865.6,2880,2851.2,2880,0.57499999977,0
+SBET.US,D,20061120,000000,2995.2,2995.2,2851.2,2937.6,0.9083333329700001,0
+SBET.US,D,20061121,000000,2865.6,2908.8,2851.2,2908.8,1.3916666661100001,0
+SBET.US,D,20061122,000000,2678.4,2880,2606.4,2642.4,7.291666663750001,0
+SBET.US,D,20061124,000000,2448,2563.2,2448,2520,3.40833333197,0
+SBET.US,D,20061127,000000,2448,2620.8,2448,2577.6,8.33333333,0
+SBET.US,D,20061128,000000,2707.2,2707.2,2606.4,2707.2,1.3333333328,0
+SBET.US,D,20061129,000000,2865.6,2865.6,2736,2736,4.216666664980001,0
+SBET.US,D,20061130,000000,2635.2,2635.2,2635.2,2635.2,0.76666666636,0
+SBET.US,D,20061204,000000,2721.6,2736,2700,2700,0.9416666662900002,0
+SBET.US,D,20061205,000000,2707.2,2750.4,2692.8,2750.4,3.0916666654300005,0
+SBET.US,D,20061206,000000,2534.4,2692.8,2534.4,2664,2.6499999989400003,0
+SBET.US,D,20061208,000000,2707.2,2707.2,2707.2,2707.2,0.07499999997000001,0
+SBET.US,D,20061211,000000,2764.8,2836.8,2678.4,2678.4,1.74166666597,0
+SBET.US,D,20061212,000000,2764.8,2764.8,2692.8,2692.8,0.7749999996900001,0
+SBET.US,D,20061213,000000,2664,2721.6,2664,2721.6,1.45833333275,0
+SBET.US,D,20061214,000000,2620.8,2707.2,2462.4,2606.4,2.42499999903,0
+SBET.US,D,20061218,000000,2649.6,2649.6,2649.6,2649.6,1.8083333326100002,0
+SBET.US,D,20061226,000000,2448,2592,2448,2592,2.1583333324700003,0
+SBET.US,D,20061227,000000,2448,2577.6,2304,2448,38.31666665134001,0
+SBET.US,D,20061228,000000,2347.2,2390.4,2160,2332.8,5.616666664420001,0
+SBET.US,D,20061229,000000,2203.2,2520,2203.2,2520,2.6249999989500004,0
+SBET.US,D,20070103,000000,2390.4,2390.4,2203.2,2304,7.433333330360001,0
+SBET.US,D,20070104,000000,2376,2376,2318.4,2318.4,3.19999999872,0
+SBET.US,D,20070105,000000,2318.4,2318.4,2246.4,2246.4,4.658333331470001,0
+SBET.US,D,20070109,000000,2282.4,2764.8,2246.4,2448,36.84999998526,0
+SBET.US,D,20070110,000000,2433.6,2548.8,2376,2548.8,2.5083333323300003,0
+SBET.US,D,20070111,000000,2404.8,2520,2376,2520,28.36666665532,0
+SBET.US,D,20070112,000000,2390.4,2520,2289.6,2520,4.85833333139,0
+SBET.US,D,20070116,000000,2592,2750.4,2548.8,2548.8,7.366666663720001,0
+SBET.US,D,20070117,000000,2505.6,2620.8,2376,2491.2,7.641666663610001,0
+SBET.US,D,20070118,000000,2390.4,2462.4,2318.4,2462.4,1.1166666662200002,0
+SBET.US,D,20070119,000000,2361.6,2462.4,2361.6,2462.4,0.14166666661000002,0
+SBET.US,D,20070122,000000,2347.2,2462.4,2347.2,2462.4,1.9499999992200001,0
+SBET.US,D,20070123,000000,2491.2,2491.2,2491.2,2491.2,0.07499999997000001,0
+SBET.US,D,20070124,000000,2390.4,2462.4,2390.4,2462.4,0.6166666664200001,0
+SBET.US,D,20070125,000000,2491.2,2491.2,2448,2448,0.8333333330000001,0
+SBET.US,D,20070126,000000,2505.6,2505.6,2505.6,2505.6,0.07499999997000001,0
+SBET.US,D,20070129,000000,2404.8,2505.6,2404.8,2419.2,2.9749999988100004,0
+SBET.US,D,20070130,000000,2563.2,2563.2,2491.2,2520,0.28333333322000004,0
+SBET.US,D,20070131,000000,2433.6,2534.4,2419.2,2534.4,2.4833333323400004,0
+SBET.US,D,20070201,000000,2448,2476.8,2419.2,2476.8,1.59999999936,0
+SBET.US,D,20070205,000000,2448,2462.4,2304,2448,13.274999994690003,0
+SBET.US,D,20070206,000000,2448,2448,2448,2448,2.0166666658600003,0
+SBET.US,D,20070207,000000,2462.4,2462.4,2462.4,2462.4,0.6249999997500001,0
+SBET.US,D,20070208,000000,2462.4,2462.4,2462.4,2462.4,0.07499999997000001,0
+SBET.US,D,20070209,000000,2476.8,2476.8,2462.4,2462.4,1.1166666662200002,0
+SBET.US,D,20070214,000000,2462.4,2462.4,2376,2412,2.70833333225,0
+SBET.US,D,20070215,000000,2390.4,2462.4,2390.4,2462.4,2.0833333325,0
+SBET.US,D,20070216,000000,2548.8,2548.8,2548.8,2548.8,0.07499999997000001,0
+SBET.US,D,20070220,000000,2433.6,2520,2433.6,2520,0.20833333325000003,0
+SBET.US,D,20070221,000000,2433.6,2505.6,2390.4,2505.6,2.99166666547,0
+SBET.US,D,20070222,000000,2433.6,2491.2,2433.6,2491.2,0.20833333325000003,0
+SBET.US,D,20070223,000000,2390.4,2505.6,2376,2505.6,2.2583333324300003,0
+SBET.US,D,20070226,000000,2448,2448,2448,2448,3.02499999879,0
+SBET.US,D,20070227,000000,2318.4,2448,2318.4,2448,4.72499999811,0
+SBET.US,D,20070228,000000,2376,2505.6,2332.8,2462.4,3.1249999987500003,0
+SBET.US,D,20070301,000000,2433.6,2448,2433.6,2448,3.1249999987500003,0
+SBET.US,D,20070305,000000,2304,2433.6,2304,2433.6,3.7499999985000003,0
+SBET.US,D,20070306,000000,2433.6,2433.6,2433.6,2433.6,0.07499999997000001,0
+SBET.US,D,20070308,000000,2304,2491.2,2304,2491.2,1.8083333326100002,0
+SBET.US,D,20070315,000000,2448,2448,2448,2448,0.69999999972,0
+SBET.US,D,20070320,000000,2361.6,2448,2361.6,2448,7.291666663750001,0
+SBET.US,D,20070327,000000,2404.8,2404.8,2404.8,2404.8,0.51666666646,0
+SBET.US,D,20070329,000000,2304,2304,2232,2232,3.6166666652200004,0
+SBET.US,D,20070330,000000,2232,2433.6,2232,2304,3.54166666525,0
+SBET.US,D,20070402,000000,2232,2361.6,2160,2361.6,0.41666666650000006,0
+SBET.US,D,20070403,000000,2232,2246.4,2160,2160,4.999999998000001,0
+SBET.US,D,20070404,000000,2376,2376,2376,2376,0.07499999997000001,0
+SBET.US,D,20070411,000000,2318.4,2361.6,2160,2318.4,5.908333330970001,0
+SBET.US,D,20070412,000000,2361.6,2361.6,2160,2347.2,0.22499999991000003,0
+SBET.US,D,20070413,000000,2160,2361.6,2160,2361.6,0.41666666650000006,0
+SBET.US,D,20070416,000000,2361.6,2361.6,2361.6,2361.6,0.07499999997000001,0
+SBET.US,D,20070419,000000,2160,2361.6,2116.8,2361.6,1.6833333326600002,0
+SBET.US,D,20070423,000000,2289.6,2304,2088,2289.6,0.9083333329700001,0
+SBET.US,D,20070424,000000,2116.8,2260.8,2116.8,2232,0.5583333331100001,0
+SBET.US,D,20070426,000000,2188.8,2188.8,2188.8,2188.8,0.20833333325000003,0
+SBET.US,D,20070501,000000,2116.8,2260.8,2088,2260.8,0.49166666647000007,0
+SBET.US,D,20070502,000000,2088,2145.6,2088,2145.6,2.4999999990000004,0
+SBET.US,D,20070503,000000,2088,2088,2088,2088,0.1666666666,0
+SBET.US,D,20070504,000000,2145.6,2145.6,2145.6,2145.6,0.07499999997000001,0
+SBET.US,D,20070507,000000,2088,2145.6,2088,2145.6,8.166666663400001,0
+SBET.US,D,20070508,000000,2088,2145.6,2088,2131.2,0.49166666647000007,0
+SBET.US,D,20070509,000000,2016,2131.2,2016,2131.2,7.016666663860001,0
+SBET.US,D,20070514,000000,2030.4,2088,2030.4,2088,0.38333333318,0
+SBET.US,D,20070516,000000,2030.4,2088,2030.4,2088,0.14166666661000002,0
+SBET.US,D,20070521,000000,2001.6,2073.6,2001.6,2073.6,0.23333333324,0
+SBET.US,D,20070522,000000,2073.6,2073.6,2073.6,2073.6,3.4749999986100004,0
+SBET.US,D,20070529,000000,1987.2,2073.6,1972.8,1972.8,0.44999999982000005,0
+SBET.US,D,20070530,000000,1944,2088,1944,2088,3.69166666519,0
+SBET.US,D,20070531,000000,1944,2073.6,1944,2073.6,0.76666666636,0
+SBET.US,D,20070604,000000,1944,2073.6,1944,2073.6,0.14999999994000002,0
+SBET.US,D,20070612,000000,1972.8,2088,1972.8,2088,0.76666666636,0
+SBET.US,D,20070614,000000,1944,2059.2,1944,2059.2,3.5999999985600004,0
+SBET.US,D,20070619,000000,2016,2059.2,2016,2059.2,5.67499999773,0
+SBET.US,D,20070621,000000,1958.4,1958.4,1958.4,1958.4,0.07499999997000001,0
+SBET.US,D,20070622,000000,2059.2,2059.2,2059.2,2059.2,0.07499999997000001,0
+SBET.US,D,20070626,000000,2016,2016,2016,2016,1.3916666661100001,0
+SBET.US,D,20070627,000000,1944,1972.8,1944,1972.8,3.6166666652200004,0
+SBET.US,D,20070628,000000,1944,2044.8,1944,1958.4,8.75833332983,0
+SBET.US,D,20070629,000000,1987.2,1987.2,1958.4,1958.4,0.34999999986,0
+SBET.US,D,20070702,000000,2001.6,2001.6,1958.4,1958.4,0.20833333325000003,0
+SBET.US,D,20070703,000000,1958.4,1958.4,1872,1915.2,7.27499999709,0
+SBET.US,D,20070705,000000,1886.4,1900.8,1080,1857.6,12.233333328440002,0
+SBET.US,D,20070706,000000,1728,1843.2,1728,1843.2,4.516666664860001,0
+SBET.US,D,20070710,000000,1814.4,1872,1814.4,1872,0.5999999997600001,0
+SBET.US,D,20070713,000000,1843.2,1843.2,1843.2,1843.2,0.5583333331100001,0
+SBET.US,D,20070716,000000,1800,1828.8,1800,1828.8,3.3333333320000005,0
+SBET.US,D,20070717,000000,1886.4,1886.4,1857.6,1857.6,0.28333333322000004,0
+SBET.US,D,20070719,000000,1800,1857.6,1800,1857.6,0.28333333322000004,0
+SBET.US,D,20070720,000000,1807.2,1857.6,1807.2,1857.6,0.20833333325000003,0
+SBET.US,D,20070725,000000,1728,1886.4,1728,1872,1.04166666625,0
+SBET.US,D,20070726,000000,1800,1800,1800,1800,0.52499999979,0
+SBET.US,D,20070727,000000,1857.6,1900.8,1728,1728,1.3249999994700001,0
+SBET.US,D,20070730,000000,1728,1728,1656,1670.4,8.958333329750001,0
+SBET.US,D,20070803,000000,1670.4,1670.4,1670.4,1670.4,0.7499999997000001,0
+SBET.US,D,20070807,000000,1656,1670.4,1656,1656,5.833333331,0
+SBET.US,D,20070810,000000,1656,1656,1656,1656,0.39999999984,0
+SBET.US,D,20070813,000000,1584,1598.4,1584,1598.4,0.69999999972,0
+SBET.US,D,20070814,000000,1584,1584,1584,1584,0.6249999997500001,0
+SBET.US,D,20070815,000000,1641.6,1641.6,1641.6,1641.6,3.6166666652200004,0
+SBET.US,D,20070816,000000,1627.2,1627.2,1584,1584,7.916666663500001,0
+SBET.US,D,20070817,000000,1584,1627.2,1512,1512,10.491666662470001,0
+SBET.US,D,20070820,000000,1440,1440,1440,1440,7.31666666374,0
+SBET.US,D,20070821,000000,1440,1468.8,1425.6,1468.8,3.9999999984000003,0
+SBET.US,D,20070822,000000,1440,1440,1440,1440,7.783333330220001,0
+SBET.US,D,20070823,000000,1512,1512,1512,1512,0.07499999997000001,0
+SBET.US,D,20070827,000000,1555.2,1569.6,1555.2,1569.6,1.59999999936,0
+SBET.US,D,20070831,000000,1584,1612.8,1512,1612.8,0.34999999986,0
+SBET.US,D,20070917,000000,1584,1656,1584,1641.6,6.116666664220001,0
+SBET.US,D,20070918,000000,1713.6,2174.4,1699.2,2174.4,13.708333327850001,0
+SBET.US,D,20070919,000000,3974.4,3974.4,1756.8,1872,6.39999999744,0
+SBET.US,D,20070920,000000,4694.4,4694.4,1857.6,2008.8,4.5666666648400005,0
+SBET.US,D,20070921,000000,1771.2,1771.2,1771.2,1771.2,0.09166666663000002,0
+SBET.US,D,20070924,000000,1800,1800,1785.6,1800,0.38333333318,0
+SBET.US,D,20070925,000000,1756.8,1814.4,1756.8,1800,0.64999999974,0
+SBET.US,D,20070926,000000,1756.8,1785.6,1756.8,1771.2,0.8416666663300001,0
+SBET.US,D,20071001,000000,1785.6,1785.6,1785.6,1785.6,0.07499999997000001,0
+SBET.US,D,20071003,000000,1771.2,2131.2,1584,1936.8,5.4166666645,0
+SBET.US,D,20071004,000000,1713.6,1713.6,1713.6,1713.6,0.07499999997000001,0
+SBET.US,D,20071005,000000,1886.4,1886.4,1886.4,1886.4,0.14166666661000002,0
+SBET.US,D,20071008,000000,1785.6,1800,1728,1800,0.41666666650000006,0
+SBET.US,D,20071010,000000,1699.2,1800,1612.8,1800,8.12499999675,0
+SBET.US,D,20071011,000000,1612.8,1843.2,1612.8,1843.2,0.9749999996100001,0
+SBET.US,D,20071012,000000,2376,2376,1728,1728,14.116666661020002,0
+SBET.US,D,20071015,000000,1728,2174.4,1728,2174.4,1.59999999936,0
+SBET.US,D,20071016,000000,2174.4,2174.4,1800,1800,1.04166666625,0
+SBET.US,D,20071018,000000,1872,1929.6,1872,1929.6,0.28333333322000004,0
+SBET.US,D,20071019,000000,1929.6,1929.6,1929.6,1929.6,0.24999999990000002,0
+SBET.US,D,20071022,000000,1800,1800,1728,1800,1.52499999939,0
+SBET.US,D,20071023,000000,1800,1800,1584,1584,7.224999997110001,0
+SBET.US,D,20071024,000000,1641.6,1915.2,1627.2,1915.2,0.8333333330000001,0
+SBET.US,D,20071025,000000,1598.4,1857.6,1598.4,1857.6,0.6249999997500001,0
+SBET.US,D,20071026,000000,1857.6,1857.6,1857.6,1857.6,0.11666666662,0
+SBET.US,D,20071029,000000,1800,1800,1800,1800,6.6583333306700005,0
+SBET.US,D,20071030,000000,1800,1800,1598.4,1656,1.2499999995000002,0
+SBET.US,D,20071031,000000,1684.8,2304,1684.8,2289.6,6.949999997220001,0
+SBET.US,D,20071101,000000,2376,2376,1756.8,1872,1.8999999992400003,0
+SBET.US,D,20071102,000000,2073.6,2073.6,2073.6,2073.6,0.13333333328000002,0
+SBET.US,D,20071107,000000,1728,1843.2,1728,1843.2,6.991666663870001,0
+SBET.US,D,20071112,000000,1728,1771.2,1584,1771.2,3.44166666529,0
+SBET.US,D,20071113,000000,1598.4,1742.4,1584,1713.6,1.7166666659800003,0
+SBET.US,D,20071115,000000,1699.2,1742.4,1699.2,1742.4,0.8416666663300001,0
+SBET.US,D,20071116,000000,1742.4,1742.4,1742.4,1742.4,0.34166666653,0
+SBET.US,D,20071119,000000,1728,1756.8,1584,1756.8,2.4999999990000004,0
+SBET.US,D,20071120,000000,1598.4,1598.4,1598.4,1598.4,2.43333333236,0
+SBET.US,D,20071121,000000,1656,1656,1656,1656,0.07499999997000001,0
+SBET.US,D,20071123,000000,1584,1713.6,1584,1713.6,0.28333333322000004,0
+SBET.US,D,20071127,000000,1584,1684.8,1584,1684.8,0.28333333322000004,0
+SBET.US,D,20071128,000000,1684.8,1684.8,1684.8,1684.8,0.07499999997000001,0
+SBET.US,D,20071129,000000,1584,1684.8,1584,1684.8,0.41666666650000006,0
+SBET.US,D,20071206,000000,1512,1584,1454.4,1584,1.74166666597,0
+SBET.US,D,20071207,000000,1353.6,1584,1353.6,1584,0.20833333325000003,0
+SBET.US,D,20071217,000000,1353.6,1440,1288.8,1440,261.33333322880003,0
+SBET.US,D,20071218,000000,1296,1425.6,1252.8,1425.6,2.0416666658500002,0
+SBET.US,D,20071219,000000,1166.4,1440,1166.4,1440,29.24166665497,0
+SBET.US,D,20071220,000000,1209.6,1483.2,993.6,1411.2,14.26666666096,0
+SBET.US,D,20071221,000000,1440,1483.2,1152,1324.8,6.391666664110001,0
+SBET.US,D,20071224,000000,1224,1296,1152,1296,5.766666664360001,0
+SBET.US,D,20071226,000000,1152,1396.8,1152,1382.4,18.7499999925,0
+SBET.US,D,20071228,000000,1152,1281.6,1152,1281.6,2.36666666572,0
+SBET.US,D,20071231,000000,1224,1483.2,1224,1425.6,5.97499999761,0
+SBET.US,D,20080102,000000,1152,1483.2,1152,1483.2,36.60833331869,0
+SBET.US,D,20080107,000000,1224,1425.6,1224,1425.6,1.0083333329300002,0
+SBET.US,D,20080108,000000,1368,1411.2,1296,1368,8.23333333004,0
+SBET.US,D,20080109,000000,1324.8,1324.8,1296,1296,3.04166666545,0
+SBET.US,D,20080110,000000,1296,1296,1296,1296,0.76666666636,0
+SBET.US,D,20080111,000000,1368,1368,1339.2,1339.2,5.141666664610001,0
+SBET.US,D,20080114,000000,1296,1296,1080,1080,14.774999994090003,0
+SBET.US,D,20080115,000000,1137.6,1512,1094.4,1447.2,1.6666666660000002,0
+SBET.US,D,20080116,000000,1440,1555.2,1440,1555.2,2.99166666547,0
+SBET.US,D,20080122,000000,1296,1512,1296,1512,3.40833333197,0
+SBET.US,D,20080124,000000,1440,1512,1353.6,1353.6,3.6249999985500003,0
+SBET.US,D,20080125,000000,1512,1512,1512,1512,0.07499999997000001,0
+SBET.US,D,20080128,000000,1512,1512,1368,1512,5.9166666643,0
+SBET.US,D,20080129,000000,1382.4,1512,1382.4,1512,7.849999996860001,0
+SBET.US,D,20080130,000000,1526.4,1526.4,1526.4,1526.4,0.14166666661000002,0
+SBET.US,D,20080131,000000,1468.8,1569.6,1440,1569.6,51.249999979500004,0
+SBET.US,D,20080201,000000,1468.8,1584,1296,1584,101.25833329283,0
+SBET.US,D,20080204,000000,1497.6,1555.2,1454.4,1555.2,2.0916666658300005,0
+SBET.US,D,20080205,000000,1468.8,1555.2,1468.8,1555.2,1.8083333326100002,0
+SBET.US,D,20080206,000000,1483.2,1584,1483.2,1584,0.80833333301,0
+SBET.US,D,20080208,000000,1468.8,1584,1468.8,1526.4,1.74166666597,0
+SBET.US,D,20080211,000000,1526.4,1526.4,1512,1512,2.4833333323400004,0
+SBET.US,D,20080212,000000,1468.8,1641.6,1454.4,1627.2,200.90833325297,0
+SBET.US,D,20080213,000000,1540.8,1569.6,1540.8,1569.6,0.14166666661000002,0
+SBET.US,D,20080214,000000,1540.8,1540.8,1483.2,1483.2,13.54999999458,0
+SBET.US,D,20080215,000000,1598.4,1598.4,1440,1540.8,4.374999998250001,0
+SBET.US,D,20080222,000000,1396.8,1555.2,1396.8,1555.2,0.20833333325000003,0
+SBET.US,D,20080228,000000,1483.2,1540.8,1483.2,1497.6,0.49166666647000007,0
+SBET.US,D,20080229,000000,1512,1512,1512,1512,2.57499999897,0
+SBET.US,D,20080304,000000,1483.2,1512,1440,1497.6,37.58333331830001,0
+SBET.US,D,20080305,000000,1497.6,1497.6,1497.6,1497.6,0.07499999997000001,0
+SBET.US,D,20080307,000000,1540.8,1555.2,1512,1512,3.8416666651300004,0
+SBET.US,D,20080310,000000,1512,1512,1512,1512,1.1166666662200002,0
+SBET.US,D,20080312,000000,1656,2232,1598.4,1598.4,0.49166666647000007,0
+SBET.US,D,20080313,000000,1713.6,1713.6,1713.6,1713.6,0.14166666661000002,0
+SBET.US,D,20080318,000000,1641.6,1641.6,1641.6,1641.6,0.14166666661000002,0
+SBET.US,D,20080319,000000,1512,1814.4,1512,1641.6,3.94166666509,0
+SBET.US,D,20080326,000000,1641.6,1641.6,1627.2,1627.2,3.4749999986100004,0
+SBET.US,D,20080327,000000,1915.2,1915.2,1915.2,1915.2,0.14166666661000002,0
+SBET.US,D,20080328,000000,1699.2,1699.2,1699.2,1699.2,0.8749999996500001,0
+SBET.US,D,20080331,000000,1670.4,1713.6,1584,1713.6,30.76666665436,0
+SBET.US,D,20080401,000000,1598.4,1684.8,1598.4,1684.8,0.5583333331100001,0
+SBET.US,D,20080402,000000,1857.6,1857.6,1857.6,1857.6,0.14166666661000002,0
+SBET.US,D,20080403,000000,1857.6,1857.6,1857.6,1857.6,4.033333331720001,0
+SBET.US,D,20080404,000000,1872,2433.6,1872,2433.6,2.99166666547,0
+SBET.US,D,20080407,000000,2419.2,2433.6,1728,2016,36.89166665191,0
+SBET.US,D,20080408,000000,2073.6,2073.6,1656,1670.4,11.824999995270002,0
+SBET.US,D,20080409,000000,1800,2059.2,1612.8,1670.4,3.4999999986000003,0
+SBET.US,D,20080410,000000,1598.4,1857.6,1584,1857.6,1.3916666661100001,0
+SBET.US,D,20080414,000000,1800,1800,1800,1800,0.28333333322000004,0
+SBET.US,D,20080416,000000,1670.4,1728,1656,1692,0.5833333331,0
+SBET.US,D,20080417,000000,1785.6,1785.6,1785.6,1785.6,0.5583333331100001,0
+SBET.US,D,20080423,000000,1598.4,1742.4,1540.8,1713.6,11.39166666211,0
+SBET.US,D,20080425,000000,1584,1756.8,1540.8,1756.8,5.866666664320001,0
+SBET.US,D,20080428,000000,1656,1656,1584,1641.6,4.5833333315,0
+SBET.US,D,20080429,000000,1684.8,1684.8,1684.8,1684.8,0.9083333329700001,0
+SBET.US,D,20080505,000000,1598.4,1598.4,1540.8,1598.4,7.224999997110001,0
+SBET.US,D,20080507,000000,1598.4,1598.4,1540.8,1598.4,3.6166666652200004,0
+SBET.US,D,20080508,000000,1598.4,1612.8,1598.4,1598.4,1.1166666662200002,0
+SBET.US,D,20080513,000000,1598.4,1598.4,1598.4,1598.4,0.20833333325000003,0
+SBET.US,D,20080514,000000,1584,1756.8,1584,1756.8,0.54999999978,0
+SBET.US,D,20080515,000000,1598.4,1598.4,1598.4,1598.4,6.59999999736,0
+SBET.US,D,20080520,000000,1684.8,1684.8,1656,1656,2.0833333325,0
+SBET.US,D,20080528,000000,1584,1641.6,1584,1641.6,1.45833333275,0
+SBET.US,D,20080602,000000,1584,1584,1584,1584,0.1666666666,0
+SBET.US,D,20080603,000000,1540.8,1627.2,1540.8,1627.2,18.999999992400003,0
+SBET.US,D,20080604,000000,1584,1584,1540.8,1540.8,8.15833333007,0
+SBET.US,D,20080606,000000,1584,1656,1584,1656,0.48333333314000004,0
+SBET.US,D,20080610,000000,1584,1584,1584,1584,0.6249999997500001,0
+SBET.US,D,20080613,000000,1598.4,1598.4,1598.4,1598.4,0.14166666661000002,0
+SBET.US,D,20080617,000000,1828.8,1828.8,1828.8,1828.8,0.14166666661000002,0
+SBET.US,D,20080624,000000,1598.4,1598.4,1584,1584,0.8749999996500001,0
+SBET.US,D,20080626,000000,1584,1584,1584,1584,5.70833333105,0
+SBET.US,D,20080702,000000,1584,1584,1584,1584,6.70833333065,0
+SBET.US,D,20080703,000000,1584,1584,1584,1584,3.6499999985400002,0
+SBET.US,D,20080707,000000,1584,1584,1584,1584,3.4749999986100004,0
+SBET.US,D,20080708,000000,1584,1584,1584,1584,3.40833333197,0
+SBET.US,D,20080709,000000,1584,1584,1584,1584,7.933333330160001,0
+SBET.US,D,20080710,000000,1584,1584,1584,1584,3.5999999985600004,0
+SBET.US,D,20080711,000000,1584,1584,1584,1584,0.5583333331100001,0
+SBET.US,D,20080715,000000,1584,1584,1584,1584,3.4749999986100004,0
+SBET.US,D,20080717,000000,1656,1656,1656,1656,3.4333333319600006,0
+SBET.US,D,20080723,000000,1656,1656,1612.8,1612.8,0.17499999993,0
+SBET.US,D,20080724,000000,1612.8,1612.8,1612.8,1612.8,3.2666666653600003,0
+SBET.US,D,20080728,000000,1569.6,1569.6,1569.6,1569.6,1.04166666625,0
+SBET.US,D,20080729,000000,1612.8,1612.8,1612.8,1612.8,0.07499999997000001,0
+SBET.US,D,20080730,000000,1656,1656,1656,1656,0.44999999982000005,0
+SBET.US,D,20080808,000000,1656,1656,1656,1656,1.7333333326400002,0
+SBET.US,D,20080818,000000,1656,1656,1656,1656,1.8083333326100002,0
+SBET.US,D,20080819,000000,1656,1656,1612.8,1612.8,2.9666666654800005,0
+SBET.US,D,20080829,000000,1656,1656,1656,1656,3.8916666651100007,0
+SBET.US,D,20080902,000000,1656,1656,1656,1656,3.19999999872,0
+SBET.US,D,20080908,000000,1584,1656,1584,1656,5.141666664610001,0
+SBET.US,D,20080909,000000,1656,1656,1656,1656,1.74166666597,0
+SBET.US,D,20080910,000000,1656,1656,1656,1656,0.54999999978,0
+SBET.US,D,20080915,000000,1656,1656,1656,1656,3.40833333197,0
+SBET.US,D,20080917,000000,1656,1656,1656,1656,1.45833333275,0
+SBET.US,D,20080923,000000,1584,1584,1584,1584,1.53333333272,0
+SBET.US,D,20081003,000000,1584,1584,1512,1512,6.949999997220001,0
+SBET.US,D,20081006,000000,1396.8,1684.8,1396.8,1684.8,0.26666666656000004,0
+SBET.US,D,20081008,000000,1440,1440,1440,1440,0.07499999997000001,0
+SBET.US,D,20081010,000000,1440,1440,1440,1440,3.40833333197,0
+SBET.US,D,20081015,000000,1368,1368,1368,1368,2.1666666658000002,0
+SBET.US,D,20081016,000000,1368,1368,1368,1368,1.0083333329300002,0
+SBET.US,D,20081021,000000,1598.4,1598.4,1598.4,1598.4,0.34999999986,0
+SBET.US,D,20081022,000000,1684.8,1972.8,1684.8,1872,0.6916666663900001,0
+SBET.US,D,20081023,000000,1454.4,1454.4,1454.4,1454.4,0.34999999986,0
+SBET.US,D,20081024,000000,1440,1440,1440,1440,3.6833333318600006,0
+SBET.US,D,20081027,000000,1828.8,1828.8,1396.8,1396.8,0.5583333331100001,0
+SBET.US,D,20081029,000000,1425.6,1425.6,1396.8,1396.8,1.2499999995000002,0
+SBET.US,D,20081103,000000,1368,1368,1296,1368,18.51666665926,0
+SBET.US,D,20081104,000000,1353.6,1353.6,1353.6,1353.6,4.516666664860001,0
+SBET.US,D,20081105,000000,1353.6,1353.6,1353.6,1353.6,1.2499999995000002,0
+SBET.US,D,20081107,000000,1353.6,1454.4,1353.6,1454.4,9.116666663020002,0
+SBET.US,D,20081117,000000,1440,1440,1440,1440,6.949999997220001,0
+SBET.US,D,20081118,000000,1353.6,1353.6,1296,1296,6.949999997220001,0
+SBET.US,D,20081119,000000,1353.6,1440,1353.6,1440,13.05833332811,0
+SBET.US,D,20081121,000000,1440,1468.8,1440,1468.8,2.4166666657,0
+SBET.US,D,20081126,000000,1512,1512,1512,1512,1.45833333275,0
+SBET.US,D,20081202,000000,1368,1368,1353.6,1353.6,0.28333333322000004,0
+SBET.US,D,20081211,000000,1368,1368,1368,1368,0.11666666662,0
+SBET.US,D,20081216,000000,1368,1512,1353.6,1512,7.433333330360001,0
+SBET.US,D,20081217,000000,1353.6,1512,1353.6,1512,0.29999999988000003,0
+SBET.US,D,20081223,000000,1440,1440,1440,1440,0.22499999991000003,0
+SBET.US,D,20081224,000000,1440,1440,1368,1440,6.69166666399,0
+SBET.US,D,20081229,000000,1440,1440,1368,1368,20.491666658470002,0
+SBET.US,D,20090102,000000,1497.6,1497.6,1497.6,1497.6,0.07499999997000001,0
+SBET.US,D,20090106,000000,1670.4,1670.4,1670.4,1670.4,0.07499999997000001,0
+SBET.US,D,20090108,000000,1569.6,1598.4,1569.6,1598.4,0.34999999986,0
+SBET.US,D,20090115,000000,1382.4,1382.4,1368,1368,3.0583333321100006,0
+SBET.US,D,20090116,000000,1555.2,1569.6,1555.2,1569.6,0.60833333309,0
+SBET.US,D,20090121,000000,1555.2,1555.2,1555.2,1555.2,0.18333333326000004,0
+SBET.US,D,20090202,000000,1656,1656,1656,1656,18.09999999276,0
+SBET.US,D,20090203,000000,1368,1728,1368,1728,2.0166666658600003,0
+SBET.US,D,20090205,000000,1872,1872,1872,1872,0.07499999997000001,0
+SBET.US,D,20090217,000000,1872,1872,1440,1440,0.29166666655,0
+SBET.US,D,20090218,000000,1440,2088,1440,1872,3.44999999862,0
+SBET.US,D,20090219,000000,1454.4,1857.6,1440,1857.6,3.7666666651600007,0
+SBET.US,D,20090220,000000,1440,1454.4,1440,1440,0.8333333330000001,0
+SBET.US,D,20090225,000000,1440,2073.6,1440,2059.2,6.991666663870001,0
+SBET.US,D,20090227,000000,1584,1584,1440,1497.6,5.216666664580001,0
+SBET.US,D,20090309,000000,1368,1368,1368,1368,53.824999978470004,0
+SBET.US,D,20090311,000000,1296,1296,1296,1296,0.19999999992,0
+SBET.US,D,20090312,000000,1382.4,1382.4,1382.4,1382.4,0.07499999997000001,0
+SBET.US,D,20090326,000000,1296,1483.2,1296,1339.2,0.28333333322000004,0
+SBET.US,D,20090413,000000,1339.2,1584,1339.2,1584,0.6249999997500001,0
+SBET.US,D,20090420,000000,1296,1296,1296,1296,1.05833333291,0
+SBET.US,D,20090427,000000,1296,1296,1296,1296,0.69999999972,0
+SBET.US,D,20090429,000000,1368,1368,1368,1368,0.14166666661000002,0
+SBET.US,D,20090512,000000,936,1404,936,1404,2.45833333235,0
+SBET.US,D,20090521,000000,1296,1296,1296,1296,1.9499999992200001,0
+SBET.US,D,20090522,000000,1296,1296,1296,1296,0.34999999986,0
+SBET.US,D,20090526,000000,1296,1296,1296,1296,1.18333333286,0
+SBET.US,D,20090601,000000,1224,1224,1224,1224,0.07499999997000001,0
+SBET.US,D,20090602,000000,1224,1224,1224,1224,0.5083333331300001,0
+SBET.US,D,20090608,000000,1224,1224,1224,1224,10.25833332923,0
+SBET.US,D,20090616,000000,1224,1224,1224,1224,6.249999997500001,0
+SBET.US,D,20090617,000000,1224,1224,1224,1224,7.0833333305,0
+SBET.US,D,20090618,000000,1224,1224,1224,1224,0.07499999997000001,0
+SBET.US,D,20090623,000000,1296,1296,1296,1296,2.3999999990400003,0
+SBET.US,D,20090625,000000,1296,1296,1296,1296,0.07499999997000001,0
+SBET.US,D,20090629,000000,1152,1296,1152,1296,0.69999999972,0
+SBET.US,D,20090701,000000,1152,1152,1152,1152,0.07499999997000001,0
+SBET.US,D,20090706,000000,1152,1152,1051.2,1152,7.09166666383,0
+SBET.US,D,20090707,000000,1152,1152,1152,1152,0.39166666651000004,0
+SBET.US,D,20090710,000000,1152,1152,1152,1152,1.3916666661100001,0
+SBET.US,D,20090713,000000,1152,1152,1152,1152,3.7666666651600007,0
+SBET.US,D,20090720,000000,1080,1080,1080,1080,0.19166666659,0
+SBET.US,D,20090721,000000,1296,1296,1296,1296,0.14166666661000002,0
+SBET.US,D,20090724,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090727,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090728,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090729,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090730,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090731,000000,950.4,950.4,950.4,950.4,0.07499999997000001,0
+SBET.US,D,20090803,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090804,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090805,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090806,000000,979.2,979.2,979.2,979.2,0.09166666663000002,0
+SBET.US,D,20090807,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090810,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090811,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090812,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090813,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090814,000000,1296,1296,1296,1296,0,0
+SBET.US,D,20090824,000000,1008,1008,1008,1008,0.46666666648,0
+SBET.US,D,20090825,000000,1008,1008,1008,1008,0,0
+SBET.US,D,20090901,000000,1008,1008,1008,1008,0,0
+SBET.US,D,20090908,000000,1224,1224,1224,1224,0.07499999997000001,0
+SBET.US,D,20090929,000000,1224,3441.6,1195.2,1512,56.866666643920006,0
+SBET.US,D,20090930,000000,2145.6,2145.6,1584,1584,46.90833331457,0
+SBET.US,D,20091002,000000,1425.6,1425.6,1310.4,1310.4,0.15833333327000002,0
+SBET.US,D,20091005,000000,1440,1440,1296,1296,3.2666666653600003,0
+SBET.US,D,20091008,000000,1296,1310.4,1296,1310.4,0.9749999996100001,0
+SBET.US,D,20091009,000000,1296,1440,1152,1440,9.54999999618,0
+SBET.US,D,20091013,000000,1440,1440,1440,1440,6.249999997500001,0
+SBET.US,D,20091015,000000,1440,1440,1224,1224,0.8333333330000001,0
+SBET.US,D,20091019,000000,1425.6,1440,1425.6,1440,0.20833333325000003,0
+SBET.US,D,20091021,000000,1310.4,1310.4,1310.4,1310.4,0.09166666663000002,0
+SBET.US,D,20091023,000000,1180.8,1224,1180.8,1224,0.14166666661000002,0
+SBET.US,D,20091026,000000,1152,1152,1152,1152,2.36666666572,0
+SBET.US,D,20091027,000000,1080,1152,1051.2,1080,7.783333330220001,0
+SBET.US,D,20091102,000000,1080,1094.4,1008,1094.4,2.3749999990500004,0
+SBET.US,D,20091103,000000,1008,1123.2,1008,1123.2,0.44999999982000005,0
+SBET.US,D,20091106,000000,1612.8,1612.8,1324.8,1324.8,0.26666666656000004,0
+SBET.US,D,20091109,000000,1627.2,1627.2,1368,1440,1.6916666659900002,0
+SBET.US,D,20091113,000000,1512,1512,1512,1512,0.07499999997000001,0
+SBET.US,D,20091117,000000,1022.4,1368,1022.4,1368,2.22499999911,0
+SBET.US,D,20091124,000000,1382.4,1396.8,1382.4,1396.8,0.76666666636,0
+SBET.US,D,20091125,000000,1425.6,1425.6,1425.6,1425.6,0.07499999997000001,0
+SBET.US,D,20091130,000000,864,1195.2,864,1159.2,1.21666666618,0
+SBET.US,D,20091201,000000,1058.4,1058.4,1058.4,1058.4,0.07499999997000001,0
+SBET.US,D,20091203,000000,1044,1058.4,1022.4,1022.4,1.45833333275,0
+SBET.US,D,20091204,000000,1008,1044,1008,1044,1.1666666662,0
+SBET.US,D,20091210,000000,1036.8,1080,1022.4,1080,2.1416666658100003,0
+SBET.US,D,20091211,000000,957.6,957.6,950.4,950.4,0.14166666661000002,0
+SBET.US,D,20091215,000000,979.2,979.2,979.2,979.2,0.07499999997000001,0
+SBET.US,D,20091221,000000,1008,1008,1008,1008,5.1666666646,0
+SBET.US,D,20091223,000000,1008,1008,1008,1008,0.11666666662,0
+SBET.US,D,20091224,000000,1296,1296,1281.6,1281.6,0.14999999994000002,0
+SBET.US,D,20091228,000000,1281.6,1281.6,1281.6,1281.6,0.44999999982000005,0
+SBET.US,D,20091229,000000,1022.4,1022.4,1022.4,1022.4,0.15833333327000002,0
+SBET.US,D,20091231,000000,1008,1065.6,1008,1008,4.07499999837,0
+SBET.US,D,20100104,000000,1022.4,1022.4,1022.4,1022.4,0.10833333329000001,0
+SBET.US,D,20100105,000000,1051.2,1137.6,993.6,1137.6,25.591666656430004,0
+SBET.US,D,20100106,000000,1152,1152,1137.6,1152,1.2499999995000002,0
+SBET.US,D,20100108,000000,1224,1224,1224,1224,0.76666666636,0
+SBET.US,D,20100111,000000,1252.8,1252.8,1209.6,1209.6,2.43333333236,0
+SBET.US,D,20100112,000000,1209.6,1440,1209.6,1440,1.5666666660400002,0
+SBET.US,D,20100120,000000,1238.4,1440,1152,1425.6,2.6416666656100003,0
+SBET.US,D,20100122,000000,1152,1152,1152,1152,0.14166666661000002,0
+SBET.US,D,20100126,000000,1224,1224,1094.4,1094.4,0.14166666661000002,0
+SBET.US,D,20100201,000000,878.4,1137.6,864,1080,2.0083333325300003,0
+SBET.US,D,20100204,000000,1008,1440,1008,1440,8.85833332979,0
+SBET.US,D,20100205,000000,1440,1440,1425.6,1425.6,0.76666666636,0
+SBET.US,D,20100210,000000,1202.4,1389.6,1202.4,1389.6,1.45833333275,0
+SBET.US,D,20100211,000000,1440,1440,1440,1440,0.07499999997000001,0
+SBET.US,D,20100304,000000,1166.4,1404,1080,1252.8,2.0833333325,0
+SBET.US,D,20100308,000000,1015.2,1015.2,1015.2,1015.2,1.9499999992200001,0
+SBET.US,D,20100309,000000,1404,1404,1317.6,1396.8,8.71666666318,0
+SBET.US,D,20100310,000000,1332,1332,1044,1296,21.133333324880002,0
+SBET.US,D,20100316,000000,1296,1296,1296,1296,0.14166666661000002,0
+SBET.US,D,20100325,000000,1296,1404,1116,1116,21.94999999122,0
+SBET.US,D,20100326,000000,1296,1296,1087.2,1087.2,5.1666666646,0
+SBET.US,D,20100401,000000,1353.6,1454.4,979.2,1332,9.641666662810001,0
+SBET.US,D,20100405,000000,1116,1209.6,1044,1173.6,4.216666664980001,0
+SBET.US,D,20100406,000000,1195.2,1332,1195.2,1260,5.07499999797,0
+SBET.US,D,20100407,000000,1152,1260,1152,1260,0.7416666663700001,0
+SBET.US,D,20100413,000000,1080,1202.4,1072.8,1180.8,15.09166666063,0
+SBET.US,D,20100414,000000,1058.4,1166.4,1051.2,1159.2,1.89166666591,0
+SBET.US,D,20100415,000000,1152,1152,1152,1152,0.28333333322000004,0
+SBET.US,D,20100416,000000,1180.8,1180.8,1180.8,1180.8,0.14166666661000002,0
+SBET.US,D,20100419,000000,1123.2,1180.8,1080,1166.4,7.366666663720001,0
+SBET.US,D,20100420,000000,1180.8,1180.8,1180.8,1180.8,0.14166666661000002,0
+SBET.US,D,20100421,000000,1173.6,1173.6,1173.6,1173.6,0.14166666661000002,0
+SBET.US,D,20100426,000000,1087.2,1173.6,1087.2,1094.4,0.64166666641,0
+SBET.US,D,20100427,000000,1144.8,1144.8,1144.8,1144.8,0.14166666661000002,0
+SBET.US,D,20100428,000000,1166.4,1166.4,1166.4,1166.4,0.14166666661000002,0
+SBET.US,D,20100430,000000,1173.6,1404,1173.6,1368,172.05833326451,0
+SBET.US,D,20100503,000000,1404,1944,1404,1872,139.50833327753,0
+SBET.US,D,20100504,000000,1936.8,2160,1713.6,2030.4,353.49166652527,0
+SBET.US,D,20100505,000000,2412,2520,1440,1512,278.04166655545004,0
+SBET.US,D,20100506,000000,1461.6,1634.4,1310.4,1332,22.483333324340002,0
+SBET.US,D,20100507,000000,1310.4,1332,1173.6,1317.6,22.849999990860002,0
+SBET.US,D,20100510,000000,1188,1245.6,1166.4,1245.6,4.8166666647400005,0
+SBET.US,D,20100511,000000,1144.8,1152,1144.8,1144.8,3.81666666514,0
+SBET.US,D,20100512,000000,1058.4,1252.8,1058.4,1209.6,9.67499999613,0
+SBET.US,D,20100513,000000,1116,1188,1116,1130.4,2.04999999918,0
+SBET.US,D,20100514,000000,1245.6,1245.6,1058.4,1108.8,4.0666666650400005,0
+SBET.US,D,20100517,000000,1036.8,1044,1008,1044,4.04166666505,0
+SBET.US,D,20100518,000000,979.2,1029.6,972,1029.6,13.30833332801,0
+SBET.US,D,20100520,000000,950.4,1080,950.4,1080,4.86666666472,0
+SBET.US,D,20100521,000000,1072.8,1072.8,1065.6,1065.6,1.8083333326100002,0
+SBET.US,D,20100526,000000,1015.2,1072.8,950.4,1072.8,7.916666663500001,0
+SBET.US,D,20100602,000000,1310.4,1310.4,1116,1116,0.5583333331100001,0
+SBET.US,D,20100607,000000,1036.8,1036.8,950.4,972,9.316666662940001,0
+SBET.US,D,20100608,000000,972,1008,972,1008,2.79166666555,0
+SBET.US,D,20100609,000000,1015.2,1015.2,1008,1008,2.6416666656100003,0
+SBET.US,D,20100614,000000,1015.2,1015.2,1008,1008,1.0083333329300002,0
+SBET.US,D,20100616,000000,1008,1008,1008,1008,0.14166666661000002,0
+SBET.US,D,20100621,000000,1008,1008,986.4,986.4,1.09166666623,0
+SBET.US,D,20100628,000000,979.2,979.2,979.2,979.2,0.25833333323,0
+SBET.US,D,20100630,000000,979.2,979.2,972,972,0.69999999972,0
+SBET.US,D,20100702,000000,979.2,979.2,972,972,0.5583333331100001,0
+SBET.US,D,20100713,000000,979.2,979.2,972,972,1.1166666662200002,0
+SBET.US,D,20100715,000000,972,972,972,972,0.34999999986,0
+SBET.US,D,20100719,000000,1094.4,1101.6,1094.4,1101.6,0.28333333322000004,0
+SBET.US,D,20100727,000000,1008,1008,1008,1008,0.14166666661000002,0
+SBET.US,D,20100730,000000,972,972,972,972,0.14166666661000002,0
+SBET.US,D,20100802,000000,1065.6,1065.6,972,1008,1.53333333272,0
+SBET.US,D,20100803,000000,1008,1008,864,864,7.0833333305,0
+SBET.US,D,20100809,000000,878.4,878.4,878.4,878.4,0.14166666661000002,0
+SBET.US,D,20100817,000000,885.6,885.6,885.6,885.6,0.1666666666,0
+SBET.US,D,20100819,000000,806.4,849.6,806.4,849.6,7.574999996970001,0
+SBET.US,D,20100902,000000,792,792,748.8,756,2.94999999882,0
+SBET.US,D,20100907,000000,770.4,813.6,770.4,813.6,16.14166666021,0
+SBET.US,D,20100909,000000,792,792,792,792,0.34999999986,0
+SBET.US,D,20100913,000000,720,792,720,792,4.8333333314,0
+SBET.US,D,20100914,000000,856.8,856.8,856.8,856.8,0.14166666661000002,0
+SBET.US,D,20100916,000000,936,986.4,936,986.4,1.61666666602,0
+SBET.US,D,20100927,000000,986.4,986.4,986.4,986.4,0.19999999992,0
+SBET.US,D,20101001,000000,986.4,986.4,828,914.4,1.1416666662100001,0
+SBET.US,D,20101005,000000,907.2,907.2,907.2,907.2,0.14166666661000002,0
+SBET.US,D,20101006,000000,921.6,921.6,921.6,921.6,0.14166666661000002,0
+SBET.US,D,20101007,000000,921.6,921.6,921.6,921.6,0.14166666661000002,0
+SBET.US,D,20101015,000000,907.2,907.2,828,828,2.0833333325,0
+SBET.US,D,20101018,000000,907.2,907.2,907.2,907.2,0.14166666661000002,0
+SBET.US,D,20101022,000000,900,2426.4,900,1252.8,489.59999980416,0
+SBET.US,D,20101025,000000,1548,1548,1368,1368,155.31666660454002,0
+SBET.US,D,20101026,000000,1303.2,1425.6,1166.4,1296,61.166666642200006,0
+SBET.US,D,20101027,000000,1260,1468.8,1152,1425.6,55.32499997787,0
+SBET.US,D,20101028,000000,1591.2,2484,1548,1944,1437.2416660917702,0
+SBET.US,D,20101029,000000,1900.8,1900.8,1598.4,1857.6,267.37499989305,0
+SBET.US,D,20101101,000000,1836,1836,1411.2,1440,162.04999993518,0
+SBET.US,D,20101102,000000,1396.8,1440,1288.8,1404,117.80833328621001,0
+SBET.US,D,20101103,000000,1468.8,1468.8,1274.4,1368,48.20833331405,0
+SBET.US,D,20101104,000000,1512,1728,1296,1540.8,141.90833327657,0
+SBET.US,D,20101105,000000,1584,1591.2,1411.2,1512,81.35833330079001,0
+SBET.US,D,20101108,000000,1303.2,1548,1303.2,1396.8,25.43333332316,0
+SBET.US,D,20101109,000000,1404,1404,1260,1353.6,33.19999998672,0
+SBET.US,D,20101110,000000,1389.6,1440,1296,1360.8,33.82499998647,0
+SBET.US,D,20101111,000000,1296,1296,1094.4,1252.8,80.70833330105,0
+SBET.US,D,20101112,000000,1202.4,1209.6,1116,1123.2,21.21666665818,0
+SBET.US,D,20101115,000000,1108.8,1108.8,993.6,993.6,39.06666665104,0
+SBET.US,D,20101116,000000,943.2,1116,943.2,1029.6,83.74166663317,0
+SBET.US,D,20101117,000000,1080,1260,1065.6,1137.6,115.61666662042002,0
+SBET.US,D,20101118,000000,1137.6,1260,1116,1224,64.76666664076001,0
+SBET.US,D,20101119,000000,1252.8,1252.8,1058.4,1180.8,37.74166665157,0
+SBET.US,D,20101122,000000,1072.8,1080,1015.2,1072.8,53.53333331192,0
+SBET.US,D,20101123,000000,1065.6,1065.6,1029.6,1058.4,7.52499999699,0
+SBET.US,D,20101124,000000,1022.4,1144.8,1022.4,1094.4,28.233333322040004,0
+SBET.US,D,20101126,000000,1152,1828.8,1152,1548,982.2249996071101,0
+SBET.US,D,20101129,000000,1548,1612.8,1267.2,1476,205.64166658441,0
+SBET.US,D,20101130,000000,1504.8,1692,1375.2,1512,140.87499994365,0
+SBET.US,D,20101201,000000,1461.6,1627.2,1360.8,1483.2,60.61666664242,0
+SBET.US,D,20101202,000000,1483.2,2232,1468.8,2217.6,812.98333300814,0
+SBET.US,D,20101203,000000,2520,2880,1929.6,1951.2,1850.8499992596603,0
+SBET.US,D,20101206,000000,1879.2,2275.2,1872,2088,369.10833318569007,0
+SBET.US,D,20101207,000000,2080.8,2340,1807.2,1951.2,193.46666658928,0
+SBET.US,D,20101208,000000,1987.2,2181.6,1778.4,2052,269.79166655875,0
+SBET.US,D,20101209,000000,2037.6,2174.4,1850.4,1886.4,282.94999988682,0
+SBET.US,D,20101210,000000,1893.6,1900.8,1749.6,1843.2,99.75833329343,0
+SBET.US,D,20101213,000000,1900.8,1900.8,1605.6,1641.6,76.03333330292,0
+SBET.US,D,20101214,000000,1641.6,1706.4,1497.6,1497.6,83.87499996645,0
+SBET.US,D,20101215,000000,1555.2,1656,1512,1533.6,60.724999975710006,0
+SBET.US,D,20101216,000000,1476,1807.2,1476,1677.6,179.29166659495002,0
+SBET.US,D,20101217,000000,1663.2,1663.2,1555.2,1612.8,33.424999986630006,0
+SBET.US,D,20101220,000000,1598.4,1598.4,1497.6,1540.8,73.14999997074,0
+SBET.US,D,20101221,000000,1540.8,1656,1483.2,1648.8,29.724999988110003,0
+SBET.US,D,20101222,000000,1627.2,1706.4,1548,1591.2,42.716666649580006,0
+SBET.US,D,20101223,000000,1512,1584,1504.8,1526.4,32.983333320140005,0
+SBET.US,D,20101227,000000,1497.6,1648.8,1425.6,1497.6,61.77499997529,0
+SBET.US,D,20101228,000000,1569.6,1627.2,1411.2,1411.2,130.04999994798,0
+SBET.US,D,20101229,000000,1411.2,1432.8,1296,1368,52.03333331252,0
+SBET.US,D,20101230,000000,1504.8,1504.8,1310.4,1389.6,42.17499998313001,0
+SBET.US,D,20101231,000000,1360.8,1389.6,1360.8,1389.6,17.87499999285,0
+SBET.US,D,20110103,000000,1432.8,1440,1324.8,1360.8,8.55833332991,0
+SBET.US,D,20110104,000000,1332,1389.6,1274.4,1332,12.691666661590002,0
+SBET.US,D,20110105,000000,1425.6,1504.8,1332,1425.6,18.841666659130002,0
+SBET.US,D,20110106,000000,1396.8,1432.8,1332,1360.8,6.60833333069,0
+SBET.US,D,20110107,000000,1440,1526.4,1375.2,1432.8,56.433333310760005,0
+SBET.US,D,20110110,000000,1468.8,1468.8,1404,1411.2,7.974999996810001,0
+SBET.US,D,20110111,000000,1490.4,1490.4,1360.8,1368,23.93333332376,0
+SBET.US,D,20110112,000000,1454.4,1454.4,1404,1418.4,6.141666664210001,0
+SBET.US,D,20110113,000000,1461.6,1461.6,1339.2,1389.6,10.241666662570001,0
+SBET.US,D,20110114,000000,1396.8,1432.8,1339.2,1382.4,42.6666666496,0
+SBET.US,D,20110118,000000,1468.8,1656,1332,1540.8,129.19999994832003,0
+SBET.US,D,20110119,000000,1497.6,1656,1404,1461.6,83.72499996651001,0
+SBET.US,D,20110120,000000,1440,1454.4,1368,1432.8,20.51666665846,0
+SBET.US,D,20110121,000000,1569.6,1569.6,1375.2,1396.8,23.59999999056,0
+SBET.US,D,20110124,000000,1490.4,1497.6,1389.6,1411.2,40.424999983830006,0
+SBET.US,D,20110125,000000,1382.4,1432.8,1324.8,1353.6,23.1666666574,0
+SBET.US,D,20110126,000000,1461.6,1512,1296,1497.6,94.83333329540001,0
+SBET.US,D,20110127,000000,1440,1468.8,1404,1432.8,19.991666658670002,0
+SBET.US,D,20110128,000000,1440,1440,1317.6,1360.8,36.03333331892,0
+SBET.US,D,20110131,000000,1310.4,1440,1310.4,1396.8,19.733333325440004,0
+SBET.US,D,20110201,000000,1389.6,1432.8,1324.8,1339.2,44.849999982060005,0
+SBET.US,D,20110202,000000,1332,1360.8,1310.4,1346.4,16.65833332667,0
+SBET.US,D,20110203,000000,1339.2,1368,1339.2,1368,2.70833333225,0
+SBET.US,D,20110204,000000,1389.6,1389.6,1317.6,1317.6,12.924999994830001,0
+SBET.US,D,20110207,000000,1310.4,1368,1310.4,1317.6,17.5833333263,0
+SBET.US,D,20110208,000000,1332,1360.8,1332,1332,3.0583333321100006,0
+SBET.US,D,20110209,000000,1310.4,1375.2,1296,1324.8,16.72499999331,0
+SBET.US,D,20110210,000000,1339.2,1339.2,1296,1296,21.90833332457,0
+SBET.US,D,20110211,000000,1267.2,1296,1267.2,1274.4,8.8333333298,0
+SBET.US,D,20110214,000000,1252.8,1360.8,1231.2,1332,18.44999999262,0
+SBET.US,D,20110215,000000,1368,1368,1339.2,1339.2,16.51666666006,0
+SBET.US,D,20110216,000000,1332,1332,1332,1332,0.34999999986,0
+SBET.US,D,20110217,000000,1339.2,1339.2,1296,1339.2,3.19999999872,0
+SBET.US,D,20110218,000000,1332,1339.2,1288.8,1332,7.366666663720001,0
+SBET.US,D,20110222,000000,1317.6,1324.8,1252.8,1296,3.15833333207,0
+SBET.US,D,20110223,000000,1252.8,1303.2,1224,1238.4,3.6166666652200004,0
+SBET.US,D,20110224,000000,1324.8,1332,1260,1260,1.1166666662200002,0
+SBET.US,D,20110225,000000,1339.2,1339.2,1260,1332,3.5916666652300004,0
+SBET.US,D,20110228,000000,1339.2,1389.6,1245.6,1281.6,8.05833333011,0
+SBET.US,D,20110301,000000,1317.6,1324.8,1288.8,1288.8,1.53333333272,0
+SBET.US,D,20110302,000000,1296,1296,1238.4,1260,3.6166666652200004,0
+SBET.US,D,20110303,000000,1252.8,1548,1252.8,1396.8,134.61666661282,0
+SBET.US,D,20110304,000000,1425.6,1425.6,1296,1339.2,40.60833331709001,0
+SBET.US,D,20110307,000000,1324.8,1432.8,1231.2,1281.6,20.708333325050003,0
+SBET.US,D,20110308,000000,1332,1353.6,1317.6,1324.8,12.991666661470001,0
+SBET.US,D,20110309,000000,1346.4,1346.4,1281.6,1346.4,4.016666665060001,0
+SBET.US,D,20110310,000000,1252.8,1346.4,1252.8,1267.2,5.97499999761,0
+SBET.US,D,20110311,000000,1224,1310.4,1224,1274.4,3.9249999984300006,0
+SBET.US,D,20110314,000000,1296,1310.4,1252.8,1274.4,2.5333333323200002,0
+SBET.US,D,20110315,000000,1188,1274.4,1159.2,1238.4,31.024999987590004,0
+SBET.US,D,20110316,000000,1245.6,1252.8,1152,1152,17.51666665966,0
+SBET.US,D,20110317,000000,1245.6,1245.6,1166.4,1166.4,5.6666666644,0
+SBET.US,D,20110318,000000,1224,1260,1188,1260,16.274999993490002,0
+SBET.US,D,20110321,000000,1202.4,1281.6,1188,1195.2,40.816666650340004,0
+SBET.US,D,20110322,000000,1281.6,1288.8,1281.6,1288.8,1.1416666662100001,0
+SBET.US,D,20110323,000000,1267.2,1303.2,1130.4,1281.6,42.674999982930004,0
+SBET.US,D,20110324,000000,1267.2,1267.2,1173.6,1209.6,14.30833332761,0
+SBET.US,D,20110325,000000,1267.2,1267.2,1209.6,1245.6,12.0833333285,0
+SBET.US,D,20110328,000000,1267.2,1404,1180.8,1296,32.40833332037,0
+SBET.US,D,20110329,000000,1224,1252.8,1202.4,1252.8,14.566666660840003,0
+SBET.US,D,20110330,000000,1274.4,1274.4,1173.6,1188,0.71666666638,0
+SBET.US,D,20110331,000000,1368,1404,1224,1296,49.98333331334,0
+SBET.US,D,20110401,000000,1224,1296,1180.8,1296,7.749999996900001,0
+SBET.US,D,20110404,000000,1274.4,1332,1216.8,1296,26.916666655900002,0
+SBET.US,D,20110405,000000,1324.8,1353.6,1317.6,1317.6,10.69999999572,0
+SBET.US,D,20110406,000000,1353.6,1389.6,1296,1389.6,7.84166666353,0
+SBET.US,D,20110407,000000,1389.6,1519.2,1346.4,1440,233.64999990654005,0
+SBET.US,D,20110408,000000,1476,1476,1296,1375.2,47.416666647700005,0
+SBET.US,D,20110411,000000,1396.8,1396.8,1346.4,1353.6,3.4583333319500005,0
+SBET.US,D,20110412,000000,1339.2,1555.2,1260,1310.4,172.14999993114003,0
+SBET.US,D,20110413,000000,1317.6,1346.4,1195.2,1231.2,45.433333315160006,0
+SBET.US,D,20110414,000000,1274.4,1281.6,1202.4,1231.2,6.808333330610001,0
+SBET.US,D,20110415,000000,1166.4,1260,1166.4,1224,4.44999999822,0
+SBET.US,D,20110418,000000,1180.8,1245.6,1173.6,1216.8,7.849999996860001,0
+SBET.US,D,20110419,000000,1159.2,1260,1144.8,1173.6,37.05833331851,0
+SBET.US,D,20110420,000000,1288.8,1353.6,1166.4,1260,46.37499998145,0
+SBET.US,D,20110425,000000,1209.6,1252.8,1202.4,1216.8,5.07499999797,0
+SBET.US,D,20110426,000000,1238.4,1296,1173.6,1188,15.24166666057,0
+SBET.US,D,20110427,000000,1231.2,1274.4,1231.2,1231.2,2.57499999897,0
+SBET.US,D,20110428,000000,1231.2,1296,1202.4,1238.4,19.24166665897,0
+SBET.US,D,20110429,000000,1224,1310.4,1224,1310.4,4.183333331660001,0
+SBET.US,D,20110502,000000,1288.8,1288.8,1202.4,1260,2.7833333322200002,0
+SBET.US,D,20110503,000000,1224,1310.4,1188,1188,9.166666663,0
+SBET.US,D,20110504,000000,1173.6,1231.2,1144.8,1216.8,19.5833333255,0
+SBET.US,D,20110505,000000,1209.6,1332,1152,1202.4,77.67499996893001,0
+SBET.US,D,20110506,000000,1288.8,1476,1166.4,1224,419.14166649901,0
+SBET.US,D,20110509,000000,1324.8,1324.8,1159.2,1159.2,62.90833330817,0
+SBET.US,D,20110510,000000,1238.4,1238.4,1152,1195.2,21.583333324700003,0
+SBET.US,D,20110511,000000,1202.4,1324.8,1173.6,1173.6,95.93333329496001,0
+SBET.US,D,20110512,000000,1238.4,1267.2,1065.6,1144.8,38.60833331789,0
+SBET.US,D,20110513,000000,1209.6,1209.6,1051.2,1080,79.91666663470001,0
+SBET.US,D,20110516,000000,1051.2,1101.6,1000.8,1080,29.133333321680006,0
+SBET.US,D,20110517,000000,1022.4,1080,1008,1015.2,24.30833332361,0
+SBET.US,D,20110518,000000,1044,1087.2,1008,1044,17.416666659700002,0
+SBET.US,D,20110519,000000,1008,1029.6,950.4,964.8,42.87499998285001,0
+SBET.US,D,20110520,000000,957.6,1000.8,842.4,900,47.824999980870004,0
+SBET.US,D,20110523,000000,892.8,957.6,864,900,97.34999996106,0
+SBET.US,D,20110524,000000,878.4,1137.6,878.4,1029.6,72.44999997102,0
+SBET.US,D,20110525,000000,1008,1036.8,921.6,1022.4,24.61666665682,0
+SBET.US,D,20110526,000000,1029.6,1029.6,1015.2,1022.4,7.89999999684,0
+SBET.US,D,20110527,000000,1044,1137.6,1008,1087.2,77.65833330227001,0
+SBET.US,D,20110531,000000,1123.2,1202.4,1123.2,1123.2,72.11666663782,0
+SBET.US,D,20110601,000000,1123.2,1173.6,979.2,1065.6,95.65833329507001,0
+SBET.US,D,20110602,000000,1123.2,1123.2,1000.8,1029.6,26.874999989250004,0
+SBET.US,D,20110603,000000,979.2,979.2,979.2,979.2,11.0833333289,0
+SBET.US,D,20110606,000000,979.2,1036.8,950.4,950.4,8.524999996590001,0
+SBET.US,D,20110607,000000,936,993.6,907.2,950.4,17.416666659700002,0
+SBET.US,D,20110608,000000,921.6,936,921.6,928.8,3.15833333207,0
+SBET.US,D,20110609,000000,928.8,964.8,900,921.6,23.7499999905,0
+SBET.US,D,20110610,000000,921.6,1072.8,921.6,1008,23.791666657150003,0
+SBET.US,D,20110613,000000,1008,1180.8,1008,1137.6,97.84166662753,0
+SBET.US,D,20110614,000000,1267.2,1425.6,1094.4,1180.8,543.3749997826501,0
+SBET.US,D,20110615,000000,1231.2,1490.4,1137.6,1224,474.00833314373006,0
+SBET.US,D,20110616,000000,1238.4,1288.8,1065.6,1087.2,86.73333329864,0
+SBET.US,D,20110617,000000,1188,1188,1044,1072.8,28.024999988790004,0
+SBET.US,D,20110620,000000,1044,1051.2,1000.8,1008,43.47499998261001,0
+SBET.US,D,20110621,000000,1036.8,1051.2,993.6,1015.2,7.616666663620001,0
+SBET.US,D,20110622,000000,1008,1188,1008,1072.8,5.20833333125,0
+SBET.US,D,20110623,000000,1015.2,1072.8,1008,1029.6,31.666666654000004,0
+SBET.US,D,20110624,000000,1022.4,1022.4,1008,1008,6.624999997350001,0
+SBET.US,D,20110627,000000,1008,1015.2,943.2,1008,14.64166666081,0
+SBET.US,D,20110628,000000,1015.2,1029.6,1000.8,1029.6,14.51666666086,0
+SBET.US,D,20110629,000000,1058.4,1094.4,1058.4,1094.4,9.72499999611,0
+SBET.US,D,20110630,000000,1080,1123.2,1051.2,1087.2,12.0833333285,0
+SBET.US,D,20110701,000000,1080,1087.2,1036.8,1036.8,29.999999988000003,0
+SBET.US,D,20110705,000000,1101.6,1101.6,1044,1080,11.72499999531,0
+SBET.US,D,20110706,000000,1108.8,1108.8,1036.8,1051.2,13.441666661290002,0
+SBET.US,D,20110707,000000,1044,1080,1015.2,1058.4,18.67499999253,0
+SBET.US,D,20110708,000000,993.6,1029.6,979.2,1029.6,25.39166665651,0
+SBET.US,D,20110711,000000,1008,1022.4,1000.8,1015.2,34.63333331948,0
+SBET.US,D,20110712,000000,1029.6,1051.2,1029.6,1044,3.7499999985000003,0
+SBET.US,D,20110713,000000,1008,1015.2,972,993.6,38.974999984410005,0
+SBET.US,D,20110714,000000,979.2,979.2,979.2,979.2,0.28333333322000004,0
+SBET.US,D,20110715,000000,972,972,972,972,7.0833333305,0
+SBET.US,D,20110718,000000,979.2,979.2,972,972,5.766666664360001,0
+SBET.US,D,20110719,000000,1051.2,1058.4,936,1008,24.083333323700003,0
+SBET.US,D,20110720,000000,950.4,1058.4,936,1029.6,17.208333326450003,0
+SBET.US,D,20110721,000000,979.2,993.6,979.2,979.2,2.2499999991000004,0
+SBET.US,D,20110722,000000,1022.4,1029.6,1022.4,1029.6,0.28333333322000004,0
+SBET.US,D,20110726,000000,1008,1008,972,972,3.0583333321100006,0
+SBET.US,D,20110727,000000,1044,1044,1000.8,1008,1.8083333326100002,0
+SBET.US,D,20110728,000000,972,986.4,964.8,986.4,0.69999999972,0
+SBET.US,D,20110729,000000,972,972,936,936,9.30833332961,0
+SBET.US,D,20110801,000000,957.6,1051.2,936,936,17.999999992800003,0
+SBET.US,D,20110802,000000,943.2,1051.2,914.4,972,33.59166665323001,0
+SBET.US,D,20110803,000000,1015.2,1022.4,943.2,993.6,15.066666660640003,0
+SBET.US,D,20110804,000000,921.6,921.6,864,864,60.49166664247,0
+SBET.US,D,20110805,000000,921.6,993.6,864,864,12.30833332841,0
+SBET.US,D,20110808,000000,864,907.2,828,828,57.59999997696001,0
+SBET.US,D,20110809,000000,835.2,900,813.6,856.8,22.93333332416,0
+SBET.US,D,20110810,000000,864,964.8,864,936,7.491666663670001,0
+SBET.US,D,20110811,000000,972,1116,813.6,943.2,81.35833330079001,0
+SBET.US,D,20110812,000000,900,979.2,835.2,849.6,7.1749999971300005,0
+SBET.US,D,20110815,000000,892.8,972,892.8,936,5.091666664630001,0
+SBET.US,D,20110816,000000,936,936,878.4,914.4,2.7583333322300003,0
+SBET.US,D,20110817,000000,914.4,914.4,828,871.2,13.87499999445,0
+SBET.US,D,20110818,000000,928.8,972,878.4,957.6,10.44166666249,0
+SBET.US,D,20110819,000000,986.4,986.4,979.2,979.2,0.28333333322000004,0
+SBET.US,D,20110822,000000,936,986.4,936,979.2,2.0916666658300005,0
+SBET.US,D,20110823,000000,1008,1008,979.2,1000.8,1.7999999992800002,0
+SBET.US,D,20110825,000000,1029.6,1036.8,1029.6,1036.8,0.72499999971,0
+SBET.US,D,20110826,000000,1044,1044,1000.8,1036.8,1.2499999995000002,0
+SBET.US,D,20110829,000000,1044,1044,1036.8,1036.8,0.28333333322000004,0
+SBET.US,D,20110830,000000,1036.8,1036.8,1022.4,1022.4,4.308333331610001,0
+SBET.US,D,20110831,000000,972,986.4,964.8,972,4.174999998330001,0
+SBET.US,D,20110901,000000,936,972,936,972,1.36666666612,0
+SBET.US,D,20110907,000000,943.2,1036.8,943.2,1015.2,4.308333331610001,0
+SBET.US,D,20110908,000000,1044,1044,1044,1044,0.57499999977,0
+SBET.US,D,20110912,000000,1029.6,1029.6,921.6,957.6,2.77499999889,0
+SBET.US,D,20110913,000000,1015.2,1036.8,1015.2,1036.8,3.0999999987600004,0
+SBET.US,D,20110914,000000,943.2,1022.4,943.2,1022.4,0.5583333331100001,0
+SBET.US,D,20110919,000000,1044,1044,950.4,950.4,1.1166666662200002,0
+SBET.US,D,20110920,000000,950.4,1036.8,950.4,1036.8,1.1166666662200002,0
+SBET.US,D,20110921,000000,964.8,964.8,964.8,964.8,0.69999999972,0
+SBET.US,D,20110922,000000,964.8,1044,936,957.6,2.22499999911,0
+SBET.US,D,20110923,000000,914.4,914.4,885.6,885.6,0.69999999972,0
+SBET.US,D,20110926,000000,1008,1008,900,986.4,1.04166666625,0
+SBET.US,D,20110927,000000,1022.4,1022.4,914.4,972,0.9083333329700001,0
+SBET.US,D,20110928,000000,921.6,936,864,936,8.76666666316,0
+SBET.US,D,20110929,000000,1008,1008,900,986.4,5.5833333311,0
+SBET.US,D,20111003,000000,921.6,921.6,907.2,907.2,3.4583333319500005,0
+SBET.US,D,20111005,000000,892.8,900,864,864,14.816666660740003,0
+SBET.US,D,20111006,000000,892.8,950.4,892.8,950.4,1.3916666661100001,0
+SBET.US,D,20111007,000000,900,950.4,900,950.4,13.649999994540002,0
+SBET.US,D,20111012,000000,900,928.8,900,928.8,2.29999999908,0
+SBET.US,D,20111013,000000,864,921.6,864,921.6,37.36666665172,0
+SBET.US,D,20111014,000000,878.4,885.6,878.4,878.4,14.999999994000001,0
+SBET.US,D,20111017,000000,950.4,950.4,943.2,943.2,0.41666666650000006,0
+SBET.US,D,20111020,000000,892.8,957.6,892.8,936,2.6416666656100003,0
+SBET.US,D,20111021,000000,892.8,892.8,892.8,892.8,6.116666664220001,0
+SBET.US,D,20111024,000000,964.8,964.8,921.6,921.6,2.0166666658600003,0
+SBET.US,D,20111027,000000,892.8,921.6,892.8,907.2,19.44999999222,0
+SBET.US,D,20111028,000000,900,907.2,871.2,871.2,14.399999994240002,0
+SBET.US,D,20111031,000000,864,950.4,856.8,950.4,18.916666659100002,0
+SBET.US,D,20111103,000000,885.6,936,871.2,936,2.22499999911,0
+SBET.US,D,20111104,000000,871.2,871.2,871.2,871.2,0.28333333322000004,0
+SBET.US,D,20111108,000000,892.8,936,864,864,3.94999999842,0
+SBET.US,D,20111110,000000,972,972,972,972,0.14166666661000002,0
+SBET.US,D,20111111,000000,1072.8,1072.8,957.6,957.6,1.6249999993500002,0
+SBET.US,D,20111114,000000,928.8,928.8,900,900,1.09999999956,0
+SBET.US,D,20111115,000000,900,900,864,864,22.883333324180004,0
+SBET.US,D,20111116,000000,928.8,928.8,928.8,928.8,1.7749999992900003,0
+SBET.US,D,20111117,000000,928.8,928.8,864,864,3.3333333320000005,0
+SBET.US,D,20111118,000000,928.8,943.2,928.8,943.2,2.22499999911,0
+SBET.US,D,20111122,000000,907.2,914.4,864,914.4,2.29166666575,0
+SBET.US,D,20111123,000000,864,921.6,864,864,2.7583333322300003,0
+SBET.US,D,20111125,000000,864,864,864,864,1.6249999993500002,0
+SBET.US,D,20111128,000000,936,950.4,936,950.4,1.3833333327800001,0
+SBET.US,D,20111201,000000,957.6,957.6,957.6,957.6,0.14166666661000002,0
+SBET.US,D,20111205,000000,864,907.2,864,878.4,38.76666665116,0
+SBET.US,D,20111207,000000,972,972,972,972,10.249999995900001,0
+SBET.US,D,20111208,000000,1080,1080,986.4,986.4,0.41666666650000006,0
+SBET.US,D,20111209,000000,972,986.4,972,986.4,6.699999997320001,0
+SBET.US,D,20111214,000000,1072.8,1224,1065.6,1224,10.76666666236,0
+SBET.US,D,20111215,000000,1224,1224,1044,1137.6,7.158333330470001,0
+SBET.US,D,20111220,000000,1058.4,1072.8,943.2,1072.8,0.41666666650000006,0
+SBET.US,D,20111221,000000,950.4,1080,943.2,1000.8,2.6416666656100003,0
+SBET.US,D,20111222,000000,1116,1116,1015.2,1015.2,2.0166666658600003,0
+SBET.US,D,20111223,000000,986.4,1015.2,986.4,1015.2,4.499999998200001,0
+SBET.US,D,20111227,000000,979.2,1015.2,972,972,47.59999998096001,0
+SBET.US,D,20111228,000000,964.8,1094.4,964.8,964.8,2.3333333324,0
+SBET.US,D,20111229,000000,1101.6,1101.6,950.4,950.4,7.224999997110001,0
+SBET.US,D,20111230,000000,921.6,979.92,921.6,979.92,0.34999999986,0
+SBET.US,D,20120103,000000,1044,1044,1044,1044,0.14166666661000002,0
+SBET.US,D,20120105,000000,1080,1080,1072.8,1080,6.44166666409,0
+SBET.US,D,20120106,000000,1065.6,1065.6,936,1044,11.233333328840002,0
+SBET.US,D,20120109,000000,1022.4,1022.4,1022.4,1022.4,0.14166666661000002,0
+SBET.US,D,20120110,000000,1022.4,1051.2,979.2,986.4,3.14999999874,0
+SBET.US,D,20120118,000000,979.2,1209.6,849.6,1173.6,43.44999998262,0
+SBET.US,D,20120119,000000,1173.6,1202.4,972,1202.4,42.98333331614,0
+SBET.US,D,20120120,000000,1209.6,1260,1209.6,1260,24.999999990000003,0
+SBET.US,D,20120123,000000,1296,1296,1130.4,1159.2,1.8083333326100002,0
+SBET.US,D,20120124,000000,1188,1281.6,1159.2,1281.6,6.34999999746,0
+SBET.US,D,20120125,000000,1224,1296,1224,1296,9.47499999621,0
+SBET.US,D,20120126,000000,1166.4,1368,1166.4,1332,21.024999991590004,0
+SBET.US,D,20120130,000000,1238.4,1368,1094.4,1353.6,11.649999995340002,0
+SBET.US,D,20120131,000000,1288.8,1317.6,1188,1303.2,13.924999994430001,0
+SBET.US,D,20120201,000000,1303.2,1303.2,1188,1260,2.4999999990000004,0
+SBET.US,D,20120202,000000,1238.4,1238.4,1152,1152,1.6916666659900002,0
+SBET.US,D,20120203,000000,1180.8,1310.4,1180.8,1296,5.38333333118,0
+SBET.US,D,20120206,000000,1332,1332,1332,1332,0.24999999990000002,0
+SBET.US,D,20120207,000000,1324.8,1368,1252.8,1368,11.883333328580001,0
+SBET.US,D,20120208,000000,1368,1368,1310.4,1317.6,7.783333330220001,0
+SBET.US,D,20120209,000000,1324.8,1404,1317.6,1382.4,27.72499998891,0
+SBET.US,D,20120210,000000,1411.2,1432.8,1411.2,1432.8,10.833333329,0
+SBET.US,D,20120213,000000,1432.8,1512,1411.2,1461.6,12.899999994840002,0
+SBET.US,D,20120214,000000,1440,1440,1281.6,1281.6,1.1999999995200001,0
+SBET.US,D,20120215,000000,1303.2,1548,1303.2,1497.6,21.549999991380005,0
+SBET.US,D,20120216,000000,1526.4,1548,1396.8,1476,30.62499998775,0
+SBET.US,D,20120217,000000,1418.4,1540.8,1404,1540.8,41.124999983550005,0
+SBET.US,D,20120221,000000,1476,1526.4,1353.6,1404,13.074999994770002,0
+SBET.US,D,20120222,000000,1476,1497.6,1425.6,1425.6,13.05833332811,0
+SBET.US,D,20120223,000000,1418.4,1454.4,1332,1404,14.72499999411,0
+SBET.US,D,20120224,000000,1461.6,1533.6,1440,1447.2,4.57499999817,0
+SBET.US,D,20120227,000000,1375.2,1432.8,1353.6,1353.6,8.00833333013,0
+SBET.US,D,20120228,000000,1360.8,1404,1353.6,1375.2,8.05833333011,0
+SBET.US,D,20120229,000000,1512,1519.2,1375.2,1497.6,3.2666666653600003,0
+SBET.US,D,20120302,000000,1454.4,1454.4,1447.2,1454.4,3.8916666651100007,0
+SBET.US,D,20120305,000000,1476,1512,1476,1512,2.22499999911,0
+SBET.US,D,20120306,000000,1418.4,1418.4,1310.4,1368,12.21666666178,0
+SBET.US,D,20120307,000000,1418.4,1432.8,1418.4,1432.8,1.64166666601,0
+SBET.US,D,20120309,000000,1447.2,1447.2,1332,1425.6,3.3333333320000005,0
+SBET.US,D,20120312,000000,1418.4,1468.8,1418.4,1461.6,10.141666662610001,0
+SBET.US,D,20120313,000000,1461.6,1461.6,1404,1404,0.41666666650000006,0
+SBET.US,D,20120314,000000,1461.6,1461.6,1447.2,1447.2,2.44999999902,0
+SBET.US,D,20120315,000000,1512,1512,1375.2,1490.4,1.6666666660000002,0
+SBET.US,D,20120319,000000,1396.8,1447.2,1324.8,1324.8,11.09999999556,0
+SBET.US,D,20120320,000000,1440,1497.6,1339.2,1346.4,16.03333332692,0
+SBET.US,D,20120321,000000,1432.8,1432.8,1332,1332,2.6333333322800003,0
+SBET.US,D,20120322,000000,1353.6,1353.6,1353.6,1353.6,1.8749999992500002,0
+SBET.US,D,20120323,000000,1418.4,1418.4,1418.4,1418.4,0.28333333322000004,0
+SBET.US,D,20120326,000000,1339.2,1339.2,1317.6,1317.6,1.6666666660000002,0
+SBET.US,D,20120328,000000,1317.6,1418.4,1274.4,1418.4,19.999999992000003,0
+SBET.US,D,20120329,000000,1332,1432.8,1332,1432.8,0.41666666650000006,0
+SBET.US,D,20120330,000000,1425.6,1440,1425.6,1440,4.158333331670001,0
+SBET.US,D,20120402,000000,1440,1468.8,1440,1468.8,2.7833333322200002,0
+SBET.US,D,20120403,000000,1440,1440,1382.4,1382.4,2.9166666655,0
+SBET.US,D,20120404,000000,1353.6,1382.4,1353.6,1382.4,14.14166666101,0
+SBET.US,D,20120405,000000,1440,1454.4,1368,1375.2,22.97499999081,0
+SBET.US,D,20120409,000000,1324.8,1425.6,1324.8,1425.6,0.6249999997500001,0
+SBET.US,D,20120410,000000,1339.2,1339.2,1296,1296,3.7083333318500005,0
+SBET.US,D,20120412,000000,1440,1440,1440,1440,0.14166666661000002,0
+SBET.US,D,20120416,000000,1396.8,1396.8,1281.6,1339.2,0.9749999996100001,0
+SBET.US,D,20120419,000000,1368,1368,1368,1368,0.69999999972,0
+SBET.US,D,20120423,000000,1209.6,1339.2,1173.6,1332,3.6166666652200004,0
+SBET.US,D,20120424,000000,1224,1339.2,1188,1281.6,1.64166666601,0
+SBET.US,D,20120426,000000,1288.8,1303.2,1288.8,1303.2,7.31666666374,0
+SBET.US,D,20120430,000000,1209.6,1288.8,1209.6,1288.8,1.2499999995000002,0
+SBET.US,D,20120502,000000,1324.8,1332,1310.4,1310.4,3.8083333318100006,0
+SBET.US,D,20120503,000000,1252.8,1252.8,1224,1224,3.17499999873,0
+SBET.US,D,20120504,000000,1252.8,1252.8,1252.8,1252.8,4.749999998100001,0
+SBET.US,D,20120510,000000,1360.8,1368,1224,1368,12.9166666615,0
+SBET.US,D,20120514,000000,1310.4,1324.8,1310.4,1324.8,9.6666666628,0
+SBET.US,D,20120515,000000,1324.8,1324.8,1303.2,1303.2,0.89166666631,0
+SBET.US,D,20120516,000000,1324.8,1324.8,1324.8,1324.8,1.57499999937,0
+SBET.US,D,20120517,000000,1324.8,1324.8,1324.8,1324.8,3.8916666651100007,0
+SBET.US,D,20120518,000000,1231.2,1324.8,878.4,1195.2,20.04166665865,0
+SBET.US,D,20120521,000000,1144.8,1144.8,1130.4,1137.6,15.533333327120001,0
+SBET.US,D,20120522,000000,1080,1080,1080,1080,4.658333331470001,0
+SBET.US,D,20120523,000000,1195.2,1195.2,1195.2,1195.2,0.69999999972,0
+SBET.US,D,20120524,000000,1087.2,1094.4,1087.2,1087.2,2.61666666562,0
+SBET.US,D,20120529,000000,1094.4,1188,1080,1188,2.5083333323300003,0
+SBET.US,D,20120531,000000,1080,1080,1080,1080,0.28333333322000004,0
+SBET.US,D,20120601,000000,1087.2,1087.2,1080,1080,0.5583333331100001,0
+SBET.US,D,20120604,000000,1166.4,1166.4,1159.2,1166.4,0.5583333331100001,0
+SBET.US,D,20120605,000000,1152,1152,1152,1152,0.14166666661000002,0
+SBET.US,D,20120606,000000,1188,1188,1144.8,1144.8,1.2499999995000002,0
+SBET.US,D,20120607,000000,1094.4,1108.8,1080,1080,4.999999998000001,0
+SBET.US,D,20120612,000000,1166.4,1231.2,1159.2,1231.2,5.4166666645,0
+SBET.US,D,20120622,000000,1224,1224,1209.6,1209.6,0.28333333322000004,0
+SBET.US,D,20120625,000000,1152,1166.4,1152,1152,7.641666663610001,0
+SBET.US,D,20120626,000000,1080,1166.4,1080,1166.4,3.8916666651100007,0
+SBET.US,D,20120627,000000,1108.8,1274.4,1108.8,1274.4,0.41666666650000006,0
+SBET.US,D,20120703,000000,1166.4,1288.68,1152.12,1288.68,0.49999999980000004,0
+SBET.US,D,20120709,000000,1296,1296,1296,1296,0.14166666661000002,0
+SBET.US,D,20120710,000000,1152,1209.6,1152,1209.6,21.11666665822,0
+SBET.US,D,20120711,000000,1209.6,1353.6,1209.6,1260,14.22499999431,0
+SBET.US,D,20120712,000000,1173.6,1173.6,1173.6,1173.6,0.31666666654000003,0
+SBET.US,D,20120713,000000,1159.2,1331.88,1159.2,1331.88,1.6666666660000002,0
+SBET.US,D,20120718,000000,1188,1342.8,1166.4,1342.8,9.241666662970001,0
+SBET.US,D,20120719,000000,1202.4,1288.8,1195.2,1288.8,0.6583333330700001,0
+SBET.US,D,20120720,000000,1195.2,1202.4,1195.2,1195.2,2.2666666657600003,0
+SBET.US,D,20120723,000000,1224,1224,1224,1224,10.55833332911,0
+SBET.US,D,20120724,000000,1202.4,1224,1166.4,1224,1.5083333327300001,0
+SBET.US,D,20120725,000000,1238.4,1288.8,1238.4,1288.8,1.8083333326100002,0
+SBET.US,D,20120726,000000,1274.4,1324.8,1238.4,1324.8,3.35833333199,0
+SBET.US,D,20120730,000000,1260,1267.2,1238.4,1238.4,9.30833332961,0
+SBET.US,D,20120801,000000,1238.4,1238.4,1180.8,1180.8,1.57499999937,0
+SBET.US,D,20120802,000000,1224,1245.6,1224,1224,0.41666666650000006,0
+SBET.US,D,20120809,000000,1202.4,1281.48,1080,1123.2,20.21666665858,0
+SBET.US,D,20120810,000000,1152,1152,1152,1152,0.15833333327000002,0
+SBET.US,D,20120813,000000,1080,1108.8,1080,1087.2,8.891666663110001,0
+SBET.US,D,20120814,000000,1108.8,1108.8,1108.8,1108.8,0.14166666661000002,0
+SBET.US,D,20120815,000000,1152,1152,1152,1152,0.14166666661000002,0
+SBET.US,D,20120817,000000,1584,2044.8,1512,1620,918.4333329659602,0
+SBET.US,D,20120820,000000,1670.4,1908,1562.4,1728,385.59999984576,0
+SBET.US,D,20120821,000000,1728,2224.8,1620,1620,1068.9999995724002,0
+SBET.US,D,20120822,000000,1684.8,1893.48,1670.4,1792.8,253.17499989873002,0
+SBET.US,D,20120823,000000,1821.6,2390.4,1800,2376,1305.8749994776501,0
+SBET.US,D,20120824,000000,2548.8,2808,2124,2246.4,1962.00833254853,0
+SBET.US,D,20120827,000000,2275.2,2332.8,1836,1908,1921.06666589824,0
+SBET.US,D,20120828,000000,2044.8,2066.52,1821.6,1951.2,484.64166647281,0
+SBET.US,D,20120829,000000,2016,2066.4,1879.2,2066.4,292.45833321635,0
+SBET.US,D,20120830,000000,2088,2116.8,1908,1986.48,84.54166663285001,0
+SBET.US,D,20120831,000000,2037.6,2145.6,1929.6,2022,310.94999987562005,0
+SBET.US,D,20120904,000000,2073.6,2073.6,1944.12,1994.4,80.01666663466001,0
+SBET.US,D,20120905,000000,1936.8,2116.8,1936.8,2116.8,198.14999992074004,0
+SBET.US,D,20120906,000000,2145.6,2304,2080.8,2246.4,491.09999980356,0
+SBET.US,D,20120907,000000,2260.8,2325.6,2102.4,2137.2,198.04166658745,0
+SBET.US,D,20120910,000000,2174.4,2491.2,2023.2,2080.8,725.40833304317,0
+SBET.US,D,20120911,000000,2059.2,2138.4,1944,2116.8,201.13333325288002,0
+SBET.US,D,20120912,000000,2145.6,2167.2,2030.52,2073.6,67.51666663966,0
+SBET.US,D,20120913,000000,2052.12,2253.6,1990.08,2044.8,446.90833315457,0
+SBET.US,D,20120914,000000,2073.6,2138.4,1994.4,2073.48,132.79999994688,0
+SBET.US,D,20120917,000000,2088,2088,1994.4,2030.4,24.86666665672,0
+SBET.US,D,20120918,000000,2023.2,2073.48,1929.6,2051.88,106.20833329085,0
+SBET.US,D,20120919,000000,2073,2073,1958.4,1994.4,38.07499998477,0
+SBET.US,D,20120920,000000,1958.4,2044.68,1948.32,1951.2,29.108333321690004,0
+SBET.US,D,20120921,000000,1944,2016,1929.6,1965.6,53.77499997849,0
+SBET.US,D,20120924,000000,1922.4,2014.8,1886.4,1915.2,43.433333315960006,0
+SBET.US,D,20120925,000000,1900.8,2001.6,1900.8,1929.48,14.691666660790002,0
+SBET.US,D,20120926,000000,2007.84,2007.84,1800.12,1886.4,43.28333331602,0
+SBET.US,D,20120927,000000,1929.6,1979.28,1807.2,1872,55.61666664442,0
+SBET.US,D,20120928,000000,1872,1900.8,1828.8,1836,20.88333332498,0
+SBET.US,D,20121001,000000,1821.6,1922.4,1728,1900.8,52.36666664572,0
+SBET.US,D,20121002,000000,1944,1944,1771.2,1843.2,11.324999995470002,0
+SBET.US,D,20121003,000000,1944,1994.4,1814.4,1864.8,23.849999990460002,0
+SBET.US,D,20121004,000000,1922.4,1980,1836,1857.6,8.59166666323,0
+SBET.US,D,20121005,000000,1899.96,1900.8,1785.6,1835.88,41.708333316650005,0
+SBET.US,D,20121008,000000,1785.6,1872,1785.6,1843.2,9.999999996000001,0
+SBET.US,D,20121009,000000,1864.8,1872,1814.4,1828.8,10.908333328970002,0
+SBET.US,D,20121010,000000,1828.8,1908,1814.4,1872,25.149999989940003,0
+SBET.US,D,20121011,000000,1886.28,1886.28,1864.8,1864.8,5.699999997720001,0
+SBET.US,D,20121012,000000,1886.28,2030.4,1835.88,2023.2,150.09999993996001,0
+SBET.US,D,20121015,000000,2138.4,2181.6,1965.6,2008.8,306.24999987750004,0
+SBET.US,D,20121016,000000,2051.88,2102.28,1936.8,2102.28,74.65833330347,0
+SBET.US,D,20121017,000000,2059.2,2138.4,2044.8,2095.2,53.05833331211001,0
+SBET.US,D,20121018,000000,2123.88,2123.88,2008.8,2086.8,10.12499999595,0
+SBET.US,D,20121019,000000,2124,2124,2016,2066.4,19.54166665885,0
+SBET.US,D,20121022,000000,2023.2,2066.4,1965.6,2016,15.458333327150001,0
+SBET.US,D,20121023,000000,1936.8,2088,1893.72,1951.08,47.52499998099,0
+SBET.US,D,20121024,000000,1828.8,1872,1728,1800,195.73333325504004,0
+SBET.US,D,20121025,000000,1843.2,1900.8,1771.2,1800,27.149999989140003,0
+SBET.US,D,20121026,000000,1749.6,1922.4,1749.6,1800,4.033333331720001,0
+SBET.US,D,20121031,000000,1843.2,1915.32,1742.4,1908,18.199999992720002,0
+SBET.US,D,20121101,000000,1821.6,1908,1785.6,1908,39.72499998411,0
+SBET.US,D,20121102,000000,1900.8,1922.4,1870.8,1892.4,9.933333329360002,0
+SBET.US,D,20121105,000000,1864.8,1944,1828.8,1929.6,25.208333323250002,0
+SBET.US,D,20121106,000000,2001.6,2001.6,1889.28,1929.6,38.05833331811,0
+SBET.US,D,20121107,000000,1893.6,1929.6,1815.12,1871.88,15.208333327250001,0
+SBET.US,D,20121108,000000,2232,2368.8,2001.6,2116.68,357.3333331904,0
+SBET.US,D,20121109,000000,2052,2151.36,2052,2102.4,26.22499998951,0
+SBET.US,D,20121112,000000,2037.6,2124,2037.6,2073.6,32.533333320320004,0
+SBET.US,D,20121113,000000,2073.6,2102.4,2052,2102.4,5.96666666428,0
+SBET.US,D,20121114,000000,2137.08,2145.48,2052,2115.72,4.44999999822,0
+SBET.US,D,20121115,000000,2073.6,2232,2016,2210.4,308.34166654333,0
+SBET.US,D,20121116,000000,2289.6,2304,2124,2152.8,114.30833328761001,0
+SBET.US,D,20121119,000000,2088,2232,2037.6,2080.8,115.75833328703,0
+SBET.US,D,20121120,000000,2059.2,2131.2,2037.6,2037.6,20.783333325020003,0
+SBET.US,D,20121121,000000,2059.2,2498.4,2059.2,2246.4,949.64999962014,0
+SBET.US,D,20121123,000000,2296.8,2664,2268,2397.6,814.9333330073601,0
+SBET.US,D,20121126,000000,2592,2685.6,2448,2541.6,481.78333314062,0
+SBET.US,D,20121127,000000,2570.4,2786.4,2260.8,2347.2,1279.62499948815,0
+SBET.US,D,20121128,000000,2390.4,2484,2260.8,2361.6,201.65833325267002,0
+SBET.US,D,20121129,000000,2412,2412,2260.8,2340,110.44999995582002,0
+SBET.US,D,20121130,000000,2311.2,2455.2,2268,2383.2,113.31666662134,0
+SBET.US,D,20121203,000000,2383.2,2570.4,2383.2,2448,161.32499993547003,0
+SBET.US,D,20121204,000000,2476.8,2512.8,2383.2,2448,62.23333330844,0
+SBET.US,D,20121205,000000,2484,2484,2283.12,2404.08,76.14999996954,0
+SBET.US,D,20121206,000000,2397.6,2419.2,2311.2,2340,23.091666657430004,0
+SBET.US,D,20121207,000000,2412,2512.8,2296.8,2404.8,108.18333329006,0
+SBET.US,D,20121210,000000,2404.8,2678.4,2390.4,2635.2,292.72499988291,0
+SBET.US,D,20121211,000000,2700,2944.8,2584.8,2700,793.54166634925,0
+SBET.US,D,20121212,000000,2736,2822.4,2484,2750.4,316.66666654000005,0
+SBET.US,D,20121213,000000,2772,2800.8,2620.8,2728.8,65.84166664033,0
+SBET.US,D,20121214,000000,2772,3009.6,2635.2,2875.68,664.3416664009301,0
+SBET.US,D,20121217,000000,2887.2,2959.2,2720.64,2793.6,180.68333326106,0
+SBET.US,D,20121218,000000,2764.8,2772,2628,2734.56,113.00833328813,0
+SBET.US,D,20121219,000000,2736,2829.6,2736,2786.4,28.058333322110002,0
+SBET.US,D,20121220,000000,2808,3032.64,2714.4,2844,201.09166658623002,0
+SBET.US,D,20121221,000000,2772,2844,2721.6,2829.6,52.94999997882,0
+SBET.US,D,20121224,000000,2815.2,2901.6,2721.6,2793.6,18.333333326,0
+SBET.US,D,20121226,000000,2808,2844,2656.8,2688.72,95.63333329507999,0
+SBET.US,D,20121227,000000,2635.2,2635.2,2462.4,2548.8,223.32499991067002,0
+SBET.US,D,20121228,000000,2520,2520,2397.6,2448,66.1666666402,0
+SBET.US,D,20121231,000000,2462.4,2556,2448,2556,43.02499998279,0
+SBET.US,D,20130102,000000,2556,2628,2505.6,2577.6,37.44999998502,0
+SBET.US,D,20130103,000000,2584.8,2584.8,2484,2520,40.19999998392,0
+SBET.US,D,20130104,000000,2498.4,2563.2,2455.2,2527.2,48.60833331389,0
+SBET.US,D,20130107,000000,2527.2,2577.6,2469.6,2498.4,84.88333329938001,0
+SBET.US,D,20130108,000000,2512.8,2512.8,2440.8,2462.4,59.141666643010005,0
+SBET.US,D,20130109,000000,2448,2548.8,2448,2505.6,53.80833331181001,0
+SBET.US,D,20130110,000000,2534.4,2534.4,2455.2,2469.6,23.316666657340004,0
+SBET.US,D,20130111,000000,2491.2,2577.6,2448,2570.4,48.69166664719,0
+SBET.US,D,20130114,000000,2584.8,2584.8,2498.4,2505.84,13.616666661220002,0
+SBET.US,D,20130115,000000,2455.2,2505.6,2455.2,2492.64,8.19166666339,0
+SBET.US,D,20130116,000000,2462.4,2519.76,2433.6,2512.8,25.774999989690002,0
+SBET.US,D,20130117,000000,2455.2,2527.2,2455.2,2512.8,23.99166665707,0
+SBET.US,D,20130118,000000,2462.4,2584.8,2462.4,2534.4,17.233333326440004,0
+SBET.US,D,20130122,000000,2498.4,2829.6,2448,2815.2,327.63333320228,0
+SBET.US,D,20130123,000000,2808,3016.8,2705.76,2779.2,316.29999987348003,0
+SBET.US,D,20130124,000000,2808,2833.2,2773.44,2802.96,45.17499998193001,0
+SBET.US,D,20130125,000000,2822.4,3088.8,2822.4,3088.8,374.67499985013006,0
+SBET.US,D,20130128,000000,3153.6,3232.8,3031.2,3189.6,131.97499994721002,0
+SBET.US,D,20130129,000000,3196.8,3240,2944.8,3117.6,112.48333328834,0
+SBET.US,D,20130130,000000,3168,3168,3031.2,3124.8,74.19999997032001,0
+SBET.US,D,20130131,000000,3168,3189.6,3031.2,3103.2,22.95833332415,0
+SBET.US,D,20130201,000000,3009.6,3096,2944.8,3045.6,57.849999976860005,0
+SBET.US,D,20130204,000000,3060,3096,3002.4,3031.2,20.37499999185,0
+SBET.US,D,20130205,000000,3038.4,3110.4,2930.4,2980.56,64.17499997433,0
+SBET.US,D,20130206,000000,3024,3448.8,3024,3348,610.89166642231,0
+SBET.US,D,20130207,000000,3261.6,3354.48,3201.12,3211.2,89.50833329753,0
+SBET.US,D,20130208,000000,3398.4,3448.8,3211.2,3398.4,109.17499995633,0
+SBET.US,D,20130211,000000,3427.2,3448.8,3268.8,3390.48,65.50833330713,0
+SBET.US,D,20130212,000000,3427.2,3427.2,3297.6,3348,31.424999987430006,0
+SBET.US,D,20130213,000000,3340.8,3578.4,3340.8,3513.6,174.59999993016,0
+SBET.US,D,20130214,000000,3528,3664.8,3427.2,3470.4,169.89166659871,0
+SBET.US,D,20130215,000000,3484.8,3643.2,3427.2,3528,58.94166664309,0
+SBET.US,D,20130219,000000,3585.6,3729.6,3248.16,3484.8,206.97499991721,0
+SBET.US,D,20130220,000000,3456,3484.8,3290.4,3376.8,77.64166663561001,0
+SBET.US,D,20130221,000000,3420,3477.6,3015.36,3168,260.79999989568,0
+SBET.US,D,20130222,000000,3153.6,3420,3117.6,3369.6,103.88333329178,0
+SBET.US,D,20130225,000000,3340.8,3402,3139.2,3204,55.27499997789,0
+SBET.US,D,20130226,000000,3182.4,3376.8,3153.6,3355.2,38.4999999846,0
+SBET.US,D,20130227,000000,3369.6,3412.8,3312,3369.6,35.249999985900004,0
+SBET.US,D,20130228,000000,3326.4,3376.8,3225.6,3261.6,33.65833331987,0
+SBET.US,D,20130301,000000,3268.8,3312,3240,3283.2,41.15833331687,0
+SBET.US,D,20130304,000000,3240,3348,3196.8,3204,36.43333331876,0
+SBET.US,D,20130305,000000,3348,3348,3139.2,3175.2,62.04999997518001,0
+SBET.US,D,20130306,000000,3175.2,3290.4,3110.4,3177.84,43.10833331609,0
+SBET.US,D,20130307,000000,3326.4,3506.4,3204,3276,208.93333324976,0
+SBET.US,D,20130308,000000,3276,3326.4,3211.2,3326.4,36.958333318550004,0
+SBET.US,D,20130311,000000,3441.6,3672,3398.4,3611.28,294.15833321567004,0
+SBET.US,D,20130312,000000,3643.2,3758.4,3499.2,3592.8,172.44999993102002,0
+SBET.US,D,20130313,000000,3600,3672,3499.2,3621.6,94.999999962,0
+SBET.US,D,20130314,000000,3636,3772.8,3542.4,3650.4,154.38333327158,0
+SBET.US,D,20130315,000000,3693.6,3952.8,3636,3679.2,242.46666656968,0
+SBET.US,D,20130318,000000,3672,3823.2,3441.6,3621.6,167.23333326644,0
+SBET.US,D,20130319,000000,2426.4,2628,2210.4,2311.2,975.15833294327,0
+SBET.US,D,20130320,000000,2354.4,2685.6,2008.8,2059.2,1109.6666662228001,0
+SBET.US,D,20130321,000000,2152.8,2296.8,2102.52,2181.6,346.16666652820004,0
+SBET.US,D,20130322,000000,2181.6,2260.8,2016,2088,165.34166660053,0
+SBET.US,D,20130325,000000,2044.8,2124,1965.6,1994.4,113.19999995472001,0
+SBET.US,D,20130326,000000,2016,2052,1843.2,1864.8,205.19166658459002,0
+SBET.US,D,20130327,000000,1900.8,1900.8,1706.4,1778.4,383.28333318002,0
+SBET.US,D,20130328,000000,1785.6,1958.52,1735.2,1922.28,300.90833321297004,0
+SBET.US,D,20130401,000000,1980,1980,1814.4,1936.8,76.39999996944,0
+SBET.US,D,20130402,000000,1929.6,1972.08,1857.6,1951.08,140.11666661062003,0
+SBET.US,D,20130403,000000,1944,1944,1807.2,1871.28,121.73333328464001,0
+SBET.US,D,20130404,000000,1879.2,1933.8,1836,1900.08,33.74166665317,0
+SBET.US,D,20130405,000000,1864.8,1907.52,1843.2,1857.6,37.73333331824001,0
+SBET.US,D,20130408,000000,1828.8,1872,1814.4,1814.4,48.266666647360005,0
+SBET.US,D,20130409,000000,1807.2,1864.8,1807.2,1835.88,35.99166665227,0
+SBET.US,D,20130410,000000,1850.4,1864.8,1800,1857.6,123.48333328394001,0
+SBET.US,D,20130411,000000,1864.8,1864.8,1720.8,1778.28,194.89999992204002,0
+SBET.US,D,20130412,000000,1742.4,1756.8,1620,1656,181.15833326087002,0
+SBET.US,D,20130415,000000,1627.2,1635.96,1548,1569.6,131.63333328068,0
+SBET.US,D,20130416,000000,1555.2,1728,1540.8,1591.2,221.92499991123,0
+SBET.US,D,20130417,000000,1627.2,1627.2,1512.12,1533.6,58.50833330993001,0
+SBET.US,D,20130418,000000,1605.6,1605.6,1519.2,1519.2,22.816666657540004,0
+SBET.US,D,20130419,000000,1519.2,1620,1468.8,1526.4,62.76666664156001,0
+SBET.US,D,20130422,000000,1454.52,1533.6,1411.2,1515.12,89.65833329747001,0
+SBET.US,D,20130423,000000,1540.8,1548.6,1476,1497.6,35.64166665241,0
+SBET.US,D,20130424,000000,1506.12,1547.28,1476,1526.28,66.99166663987,0
+SBET.US,D,20130425,000000,1526.4,1612.8,1526.4,1591.2,29.53333332152,0
+SBET.US,D,20130426,000000,1576.8,1576.8,1540.8,1576.8,11.316666662140001,0
+SBET.US,D,20130429,000000,1576.68,1648.08,1555.2,1612.8,37.46666665168001,0
+SBET.US,D,20130430,000000,1620,1684.8,1468.8,1476,118.37499995265001,0
+SBET.US,D,20130501,000000,1454.4,1511.88,1454.4,1468.92,23.59999999056,0
+SBET.US,D,20130502,000000,1476,1605.6,1440,1584,57.19166664379,0
+SBET.US,D,20130503,000000,1620,1656,1584,1638,135.87499994565002,0
+SBET.US,D,20130506,000000,1656,1742.4,1634.4,1670.4,174.19166659699002,0
+SBET.US,D,20130507,000000,1699.08,1699.08,1432.8,1526.4,149.35833327359,0
+SBET.US,D,20130508,000000,1555.2,1641.6,1548,1627.2,64.05833330771001,0
+SBET.US,D,20130509,000000,1656,1656,1454.4,1483.2,299.09999988036003,0
+SBET.US,D,20130510,000000,1497.6,1497.6,1317.6,1375.2,149.87499994005,0
+SBET.US,D,20130513,000000,1368,1440,1360.8,1440,81.76666663396001,0
+SBET.US,D,20130514,000000,1447.2,1548,1418.52,1548,87.73333329824,0
+SBET.US,D,20130515,000000,1468.8,1468.8,1411.2,1411.32,45.541666648450004,0
+SBET.US,D,20130516,000000,1396.8,1404,1360.8,1360.8,66.40833330677,0
+SBET.US,D,20130517,000000,1310.4,1411.2,1310.4,1396.68,66.0833333069,0
+SBET.US,D,20130520,000000,1375.2,1411.2,1368,1389.6,17.51666665966,0
+SBET.US,D,20130521,000000,1368,1382.4,1332,1375.2,35.57499998577,0
+SBET.US,D,20130522,000000,1367.28,1468.8,1367.28,1383.12,207.58333325030003,0
+SBET.US,D,20130523,000000,1346.4,1375.2,1332,1375.2,20.366666658520003,0
+SBET.US,D,20130524,000000,1382.4,1382.4,1310.4,1360.8,67.00833330653,0
+SBET.US,D,20130528,000000,1360.8,1368,1317.6,1360.8,20.45833332515,0
+SBET.US,D,20130529,000000,1324.8,1382.4,1324.8,1382.4,16.499999993400003,0
+SBET.US,D,20130530,000000,1375.2,1432.8,1339.2,1417.68,74.92499997003,0
+SBET.US,D,20130531,000000,1418.4,1418.52,1353.6,1375.2,9.141666663010001,0
+SBET.US,D,20130603,000000,1353.6,1389.6,1296,1339.2,52.574999978970006,0
+SBET.US,D,20130604,000000,1353.6,1353.6,1346.4,1346.4,4.999999998000001,0
+SBET.US,D,20130605,000000,1328.4,1339.2,1303.2,1306.8,16.39166666011,0
+SBET.US,D,20130606,000000,1317.6,1339.2,1296,1317.6,10.908333328970002,0
+SBET.US,D,20130607,000000,1310.4,1317.6,1267.2,1288.8,45.833333315000004,0
+SBET.US,D,20130610,000000,1346.4,1346.4,1303.2,1310.4,9.824999996070002,0
+SBET.US,D,20130611,000000,1281.72,1281.72,1245.6,1267.2,54.824999978070004,0
+SBET.US,D,20130612,000000,1238.4,1260,1195.2,1216.8,116.14999995354,0
+SBET.US,D,20130613,000000,1209.6,1238.4,1209.6,1238.4,8.066666663440001,0
+SBET.US,D,20130614,000000,1224.72,1224.72,1202.4,1216.8,19.72499999211,0
+SBET.US,D,20130617,000000,1209.6,1216.8,1195.2,1195.2,4.016666665060001,0
+SBET.US,D,20130618,000000,1195.2,1209.6,1195.2,1209.6,2.9999999988000003,0
+SBET.US,D,20130619,000000,1209.6,1209.6,1173.6,1173.6,40.59166665043001,0
+SBET.US,D,20130620,000000,1166.4,1180.8,1159.2,1166.4,20.44999999182,0
+SBET.US,D,20130621,000000,1173.6,1174.32,1152,1152,55.60833331109,0
+SBET.US,D,20130624,000000,1152,1159.2,1116,1144.68,33.04999998678,0
+SBET.US,D,20130625,000000,1144.8,1152,1116,1151.88,11.458333328750001,0
+SBET.US,D,20130626,000000,1152,1152,1116,1123.2,14.55833332751,0
+SBET.US,D,20130627,000000,1123.2,1123.2,1116,1116,12.09166666183,0
+SBET.US,D,20130701,000000,1118.88,1129.68,1116,1116,10.366666662520002,0
+SBET.US,D,20130702,000000,1123.2,1360.8,1116,1274.4,121.34999995146,0
+SBET.US,D,20130703,000000,1404,1512,1332,1368,302.51666654566003,0
+SBET.US,D,20130705,000000,1432.8,1432.8,1339.2,1391.04,71.33333330480001,0
+SBET.US,D,20130708,000000,1389.6,1389.6,1260,1260,45.966666648280004,0
+SBET.US,D,20130709,000000,1288.8,1310.4,1267.2,1288.08,17.7499999929,0
+SBET.US,D,20130710,000000,1267.2,1281.6,1264.8,1281.48,2.79166666555,0
+SBET.US,D,20130711,000000,1267.2,1288.8,1252.8,1281.6,7.783333330220001,0
+SBET.US,D,20130712,000000,1260,1267.32,1252.8,1252.8,9.849999996060001,0
+SBET.US,D,20130715,000000,1245.72,1245.72,1174.32,1231.2,57.999999976800005,0
+SBET.US,D,20130716,000000,1209.6,1236,1152,1231.2,14.599999994160001,0
+SBET.US,D,20130717,000000,1238.4,1260,1195.2,1260,5.641666664410001,0
+SBET.US,D,20130718,000000,1267.2,1267.2,1224,1252.68,16.43333332676,0
+SBET.US,D,20130719,000000,1224,1245.48,1216.8,1238.28,11.43333332876,0
+SBET.US,D,20130722,000000,1272.96,1324.8,1272.96,1274.4,42.266666649760005,0
+SBET.US,D,20130723,000000,1273.68,1288.92,1267.2,1288.08,14.449999994220002,0
+SBET.US,D,20130724,000000,1296,1317.72,1267.2,1267.2,40.03333331732,0
+SBET.US,D,20130725,000000,1281.6,1281.6,1231.2,1246.32,27.316666655740004,0
+SBET.US,D,20130726,000000,1245.6,1274.4,1231.2,1274.28,10.87499999565,0
+SBET.US,D,20130729,000000,1238.52,1281.6,1238.52,1252.8,8.683333329860002,0
+SBET.US,D,20130730,000000,1288.8,1303.2,1274.4,1296,47.116666647820004,0
+SBET.US,D,20130731,000000,1295.28,1295.28,1260,1274.52,10.55833332911,0
+SBET.US,D,20130801,000000,1296.12,1332,1289.52,1303.32,33.76666665316,0
+SBET.US,D,20130802,000000,1274.52,1331.88,1260.72,1309.68,17.858333326190003,0
+SBET.US,D,20130805,000000,1310.4,1483.2,1260,1404,324.03333320372,0
+SBET.US,D,20130806,000000,1418.4,1648.8,1339.32,1634.4,315.56666654044005,0
+SBET.US,D,20130807,000000,1648.8,1671.84,1418.4,1497.6,147.98333327414,0
+SBET.US,D,20130808,000000,1461.6,1547.28,1382.4,1547.28,42.291666649750006,0
+SBET.US,D,20130809,000000,1512,1512,1346.4,1468.68,118.02499995279001,0
+SBET.US,D,20130812,000000,1440,1468.8,1339.32,1446.48,73.96666663708001,0
+SBET.US,D,20130813,000000,1447.2,1447.2,1389.6,1446.48,41.841666649930005,0
+SBET.US,D,20130814,000000,1418.4,1627.2,1411.32,1627.2,118.1666666194,0
+SBET.US,D,20130815,000000,1425.6,1461.6,1303.2,1440,170.46666659848,0
+SBET.US,D,20130816,000000,1432.8,1432.8,1324.8,1353.48,69.99999997200001,0
+SBET.US,D,20130819,000000,1360.8,1467.96,1296,1303.2,28.674999988530004,0
+SBET.US,D,20130820,000000,1296,1302.96,1238.4,1278.48,45.78333331502,0
+SBET.US,D,20130821,000000,1288.8,1360.8,1267.2,1281.6,12.541666661650002,0
+SBET.US,D,20130822,000000,1303.2,1360.8,1288.8,1360.8,6.116666664220001,0
+SBET.US,D,20130823,000000,1303.32,1360.68,1303.32,1360.68,6.17499999753,0
+SBET.US,D,20130826,000000,1288.92,1339.08,1288.68,1310.16,9.033333329720001,0
+SBET.US,D,20130827,000000,1296,1296,1238.4,1247.76,19.408333325570002,0
+SBET.US,D,20130828,000000,1245.6,1250.88,1188,1250.88,26.591666656030004,0
+SBET.US,D,20130829,000000,1216.8,1216.8,1195.2,1202.4,10.17499999593,0
+SBET.US,D,20130830,000000,1202.4,1231.2,1188,1188,25.09999998996,0
+SBET.US,D,20130903,000000,1224,1224,1195.2,1195.2,13.88333332778,0
+SBET.US,D,20130904,000000,1209.6,1224,1188,1202.4,15.55833332711,0
+SBET.US,D,20130905,000000,1216.8,1216.8,1195.2,1195.2,26.32499998947,0
+SBET.US,D,20130906,000000,1209.6,1209.6,1202.4,1209.6,11.01666666226,0
+SBET.US,D,20130909,000000,1231.2,1231.2,1212.6,1216.8,16.624999993350002,0
+SBET.US,D,20130910,000000,1224,1288.8,1224,1274.4,7.074999997170001,0
+SBET.US,D,20130911,000000,1288.8,1296,1281.72,1296,23.624999990550002,0
+SBET.US,D,20130912,000000,1332,1332,1288.8,1317.6,25.124999989950002,0
+SBET.US,D,20130913,000000,1281.6,1313.64,1271.04,1313.64,4.02499999839,0
+SBET.US,D,20130916,000000,1324.8,1324.8,1252.8,1253.52,11.983333328540002,0
+SBET.US,D,20130917,000000,1231.32,1288.8,1209.6,1262.88,23.04166665745,0
+SBET.US,D,20130918,000000,1231.92,1278.36,1231.92,1278.36,0.41666666650000006,0
+SBET.US,D,20130920,000000,1274.4,1288.8,1224.12,1286.76,31.26666665416,0
+SBET.US,D,20130923,000000,1281.6,1281.6,1244.76,1244.76,14.34166666093,0
+SBET.US,D,20130924,000000,1216.8,1244.4,1216.8,1244.4,17.624999992950002,0
+SBET.US,D,20130925,000000,1216.8,1245.6,1216.8,1245.6,12.0833333285,0
+SBET.US,D,20130926,000000,1224,1224,1209.6,1209.6,6.558333330710001,0
+SBET.US,D,20130927,000000,1202.4,1238.4,1202.4,1238.4,4.166666665,0
+SBET.US,D,20130930,000000,1224,1245.6,1209.6,1245.6,4.86666666472,0
+SBET.US,D,20131001,000000,1202.4,1238.4,1202.4,1238.4,3.8916666651100007,0
+SBET.US,D,20131002,000000,1238.4,1245.6,1216.8,1224,3.6166666652200004,0
+SBET.US,D,20131003,000000,1216.8,1216.8,1202.4,1202.4,1.3249999994700001,0
+SBET.US,D,20131004,000000,1224,1224,1224,1224,1.53333333272,0
+SBET.US,D,20131007,000000,1231.2,1231.2,1209.6,1216.8,23.7499999905,0
+SBET.US,D,20131008,000000,1216.8,1216.8,1216.8,1216.8,8.616666663220002,0
+SBET.US,D,20131009,000000,1209.6,1216.8,1202.4,1216.8,10.97499999561,0
+SBET.US,D,20131010,000000,1209.6,1267.2,1209.6,1267.2,19.30833332561,0
+SBET.US,D,20131011,000000,1260,1310.4,1245.6,1310.4,43.05833331611001,0
+SBET.US,D,20131014,000000,1296,1324.8,1296,1324.8,8.891666663110001,0
+SBET.US,D,20131015,000000,2088,2476.8,1872,1944,2380.833332381,0
+SBET.US,D,20131016,000000,1980,1980,1670.4,1684.8,447.78333315422003,0
+SBET.US,D,20131017,000000,1728,1785.6,1648.8,1692,120.14166661861002,0
+SBET.US,D,20131018,000000,1728,1749.6,1634.4,1656,154.86666660472002,0
+SBET.US,D,20131021,000000,1634.4,1692,1591.2,1620,116.94999995322001,0
+SBET.US,D,20131022,000000,1641.6,1670.4,1627.2,1656,26.49166665607,0
+SBET.US,D,20131023,000000,1634.4,1771.2,1627.2,1713.6,58.19999997672,0
+SBET.US,D,20131024,000000,1692.12,1692.12,1656,1670.28,34.14166665301,0
+SBET.US,D,20131025,000000,1706.4,1713.6,1656,1670.4,27.36666665572,0
+SBET.US,D,20131028,000000,1663.2,1728,1663.2,1720.8,33.47499998661,0
+SBET.US,D,20131029,000000,1706.4,1900.8,1684.8,1764,80.83333330100001,0
+SBET.US,D,20131030,000000,1728,1728,1634.4,1641.6,56.2499999775,0
+SBET.US,D,20131031,000000,1648.8,1692,1634.4,1641.6,9.76666666276,0
+SBET.US,D,20131101,000000,1648.8,1670.4,1519.2,1569.6,52.499999979,0
+SBET.US,D,20131104,000000,1533.6,1656,1533.6,1569.6,32.499999987,0
+SBET.US,D,20131105,000000,1548,1620,1548,1612.8,14.72499999411,0
+SBET.US,D,20131106,000000,1548,1612.8,1483.92,1612.68,14.283333327620001,0
+SBET.US,D,20131107,000000,1512,1512,1396.8,1461.6,57.0833333105,0
+SBET.US,D,20131108,000000,1512,1591.2,1361.52,1476,33.21666665338,0
+SBET.US,D,20131111,000000,1425.6,1447.2,1411.2,1418.4,18.61666665922,0
+SBET.US,D,20131112,000000,1396.8,1512,1389.6,1476,61.80833330861001,0
+SBET.US,D,20131113,000000,1512,1533.6,1497.6,1504.8,20.699999991720002,0
+SBET.US,D,20131114,000000,1483.32,1512,1483.32,1504.8,12.366666661720002,0
+SBET.US,D,20131118,000000,1483.2,1540.8,1483.2,1512,11.94999999522,0
+SBET.US,D,20131119,000000,1512,1756.8,1504.8,1677.6,275.97499988961,0
+SBET.US,D,20131120,000000,1800,2008.8,1656,1742.4,768.3333330260001,0
+SBET.US,D,20131121,000000,1800,1944,1728,1814.4,270.83333322500005,0
+SBET.US,D,20131122,000000,1792.8,1792.8,1634.4,1735.2,84.03333329972,0
+SBET.US,D,20131125,000000,1663.2,1756.08,1519.2,1692,160.17499993593,0
+SBET.US,D,20131126,000000,1728,1728,1648.8,1706.4,51.249999979500004,0
+SBET.US,D,20131127,000000,1656,1728,1648.8,1713.6,15.72499999371,0
+SBET.US,D,20131129,000000,1620,1728,1620,1727.28,6.75833333063,0
+SBET.US,D,20131202,000000,1713.6,1836.12,1706.4,1814.4,84.76666663276,0
+SBET.US,D,20131203,000000,1821.6,1893.6,1692,1706.4,101.39166662611001,0
+SBET.US,D,20131204,000000,1720.8,1879.2,1720.8,1800,59.308333309610006,0
+SBET.US,D,20131205,000000,1749.6,1792.8,1692,1764,56.80833331061001,0
+SBET.US,D,20131206,000000,1735.2,1836,1735.2,1785.6,35.28333331922,0
+SBET.US,D,20131209,000000,1800,1800,1670.4,1764,55.416666644500005,0
+SBET.US,D,20131210,000000,1706.4,1972.8,1706.4,1893.6,78.7499999685,0
+SBET.US,D,20131211,000000,1893.6,1893.6,1771.2,1850.28,29.82499998807,0
+SBET.US,D,20131212,000000,1843.2,1843.2,1749.6,1821.6,9.44999999622,0
+SBET.US,D,20131213,000000,1742.4,1828.8,1735.2,1821.6,19.72499999211,0
+SBET.US,D,20131216,000000,1821.6,1864.8,1742.4,1821.6,6.5333333307200006,0
+SBET.US,D,20131217,000000,1778.4,1828.8,1771.2,1828.8,1.3916666661100001,0
+SBET.US,D,20131218,000000,1764.72,1807.08,1742.4,1784.88,32.841666653530005,0
+SBET.US,D,20131219,000000,1850.4,2023.2,1778.4,1828.8,350.69999985972,0
+SBET.US,D,20131220,000000,1850.4,1886.4,1836,1886.4,70.14166663861,0
+SBET.US,D,20131223,000000,1879.2,1965.6,1836,1936.8,76.666666636,0
+SBET.US,D,20131224,000000,1980,2145.6,1936.8,1979.28,361.57499985537,0
+SBET.US,D,20131226,000000,1980,2023.2,1872,1951.2,102.64166662561001,0
+SBET.US,D,20131227,000000,1886.4,1958.4,1879.2,1936.8,32.241666653770004,0
+SBET.US,D,20131230,000000,1879.2,1922.4,1807.2,1857.6,145.19166660859,0
+SBET.US,D,20131231,000000,1828.8,1864.8,1814.4,1857.6,35.14166665261,0
+SBET.US,D,20140102,000000,1857.6,1922.4,1775.52,1893.6,115.01666662066002,0
+SBET.US,D,20140103,000000,1857.6,1908,1843.2,1893.36,41.716666649980006,0
+SBET.US,D,20140106,000000,1844.28,1915.08,1828.8,1871.28,27.07499998917,0
+SBET.US,D,20140107,000000,1850.4,1879.2,1828.8,1850.4,14.866666660720002,0
+SBET.US,D,20140108,000000,1836,1886.4,1728,1821.6,50.97499997961001,0
+SBET.US,D,20140109,000000,1792.8,1836,1778.4,1821.6,13.19999999472,0
+SBET.US,D,20140110,000000,1829.04,1836,1786.92,1800,3.3416666653300005,0
+SBET.US,D,20140113,000000,1800,1828.8,1778.4,1807.2,22.499999991000003,0
+SBET.US,D,20140114,000000,1800,1800,1764,1799.28,14.066666661040003,0
+SBET.US,D,20140115,000000,1778.4,1807.2,1764,1807.2,12.366666661720002,0
+SBET.US,D,20140116,000000,1778.4,1807.2,1778.4,1807.2,14.166666661,0
+SBET.US,D,20140117,000000,1792.8,1792.8,1713.6,1771.2,30.141666654610002,0
+SBET.US,D,20140121,000000,1771.32,1773.48,1706.52,1762.44,13.191666661390002,0
+SBET.US,D,20140122,000000,1576.8,1576.8,1332,1504.68,474.6749998101301,0
+SBET.US,D,20140123,000000,1504.8,1504.8,1454.4,1454.4,44.03333331572,0
+SBET.US,D,20140124,000000,1454.4,1504.8,1418.4,1497.6,109.72499995611001,0
+SBET.US,D,20140127,000000,1447.2,1447.2,1368,1404,80.69166663439,0
+SBET.US,D,20140128,000000,1375.2,1404,1368,1396.8,16.53333332672,0
+SBET.US,D,20140129,000000,1392.48,1396.68,1339.08,1360.8,18.941666659090004,0
+SBET.US,D,20140130,000000,1368,1390.8,1303.2,1389.48,23.049999990780005,0
+SBET.US,D,20140131,000000,1382.4,1389.6,1368,1368,2.6416666656100003,0
+SBET.US,D,20140203,000000,1339.2,1353.6,1332,1346.16,17.416666659700002,0
+SBET.US,D,20140204,000000,1353.48,1360.8,1332,1352.88,31.433333320760003,0
+SBET.US,D,20140205,000000,1328.4,1353.6,1324.8,1337.76,4.266666664960001,0
+SBET.US,D,20140206,000000,1332,1339.2,1288.8,1317.6,15.408333327170002,0
+SBET.US,D,20140207,000000,1326.72,1326.72,1303.2,1310.4,8.324999996670002,0
+SBET.US,D,20140210,000000,1310.4,1324.8,1310.4,1324.68,17.133333326480003,0
+SBET.US,D,20140211,000000,1310.4,1324.8,1303.92,1310.4,32.1666666538,0
+SBET.US,D,20140212,000000,1303.2,1454.4,1303.2,1368,35.63333331908,0
+SBET.US,D,20140213,000000,1368,1368,1332,1339.2,18.87499999245,0
+SBET.US,D,20140214,000000,1324.8,1324.8,1281.6,1303.2,19.84999999206,0
+SBET.US,D,20140218,000000,1310.52,1331.88,1310.4,1324.8,25.816666656340004,0
+SBET.US,D,20140219,000000,1322.52,1324.56,1310.4,1324.56,6.96666666388,0
+SBET.US,D,20140220,000000,1310.4,1317.36,1281.6,1281.6,11.18333332886,0
+SBET.US,D,20140221,000000,1281.6,1305.36,1281.6,1305.36,2.3333333324,0
+SBET.US,D,20140224,000000,1281.6,1368,1274.4,1360.8,16.52499999339,0
+SBET.US,D,20140225,000000,1304.04,1389.6,1304.04,1324.8,7.266666663760001,0
+SBET.US,D,20140226,000000,1324.8,1346.4,1260,1346.4,18.64166665921,0
+SBET.US,D,20140227,000000,1346.4,1368,1296,1309.68,16.45833332675,0
+SBET.US,D,20140228,000000,1298.52,1310.4,1296,1297.44,10.00833332933,0
+SBET.US,D,20140303,000000,1260,1274.4,1260,1274.4,3.8916666651100007,0
+SBET.US,D,20140304,000000,1274.4,1288.8,1274.4,1281.6,10.733333329040002,0
+SBET.US,D,20140305,000000,1261.2,1310.4,1260.12,1281.84,6.75833333063,0
+SBET.US,D,20140306,000000,1267.2,1268.4,1260.12,1268.4,15.033333327320001,0
+SBET.US,D,20140307,000000,1260.12,1296,1244.16,1252.8,11.69999999532,0
+SBET.US,D,20140310,000000,1252.8,1288.8,1252.8,1288.8,40.6666666504,0
+SBET.US,D,20140311,000000,1295.88,1375.2,1295.88,1336.32,49.9166666467,0
+SBET.US,D,20140312,000000,1350.36,1584,1338,1512,398.02499984079003,0
+SBET.US,D,20140313,000000,1548,1584,1382.88,1436.4,136.09166661223,0
+SBET.US,D,20140314,000000,1389.72,1414.68,1296,1414.68,23.30833332401,0
+SBET.US,D,20140317,000000,1425.6,1447.2,1332,1389.6,6.949999997220001,0
+SBET.US,D,20140318,000000,1310.4,1454.4,1310.4,1332,15.458333327150001,0
+SBET.US,D,20140319,000000,1346.4,1432.8,1346.4,1368,24.316666656940004,0
+SBET.US,D,20140320,000000,1396.8,1418.28,1311.84,1418.28,10.883333328980001,0
+SBET.US,D,20140321,000000,1389.6,1454.4,1389.6,1447.2,19.058333325710002,0
+SBET.US,D,20140324,000000,1425.6,1440,1368,1440,4.891666664710001,0
+SBET.US,D,20140325,000000,1411.2,1468.8,1375.2,1404,18.84999999246,0
+SBET.US,D,20140326,000000,1375.2,1447.2,1339.2,1353.6,48.19999998072,0
+SBET.US,D,20140327,000000,1368,1440,1335.48,1339.32,23.349999990660002,0
+SBET.US,D,20140328,000000,1339.2,1425.6,1339.2,1353.6,0.8999999996400001,0
+SBET.US,D,20140331,000000,1584,1584,1411.32,1483.2,160.89999993564,0
+SBET.US,D,20140401,000000,1476,1509.96,1440,1508.76,24.441666656890003,0
+SBET.US,D,20140402,000000,1519.68,1519.68,1468.8,1519.2,20.499999991800003,0
+SBET.US,D,20140403,000000,1497.6,1526.4,1447.2,1468.8,15.733333327040002,0
+SBET.US,D,20140404,000000,1504.8,1526.28,1432.68,1476,28.199999988720002,0
+SBET.US,D,20140407,000000,1497.48,1526.4,1460.52,1490.4,45.44166664849,0
+SBET.US,D,20140408,000000,1533.48,1533.48,1461.6,1509.48,18.52499999259,0
+SBET.US,D,20140409,000000,1476,1519.2,1476,1519.2,4.9249999980300005,0
+SBET.US,D,20140410,000000,1480.08,1512,1478.4,1508.16,4.499999998200001,0
+SBET.US,D,20140411,000000,1476.48,1519.2,1476.48,1512,22.841666657530002,0
+SBET.US,D,20140414,000000,1483.2,1532.28,1382.52,1389.6,55.14999997794,0
+SBET.US,D,20140415,000000,1404,1432.8,1368,1368,19.416666658900002,0
+SBET.US,D,20140416,000000,1490.76,1490.76,1360.8,1360.8,10.12499999595,0
+SBET.US,D,20140417,000000,1396.8,1454.4,1389.6,1454.4,2.9666666654800005,0
+SBET.US,D,20140421,000000,1454.4,1454.4,1382.4,1382.4,4.908333331370001,0
+SBET.US,D,20140422,000000,1353.6,1468.2,1353.6,1360.8,15.274999993890003,0
+SBET.US,D,20140423,000000,1346.4,1389.6,1346.4,1382.4,6.63333333068,0
+SBET.US,D,20140424,000000,1389.6,1389.6,1346.4,1346.4,7.641666663610001,0
+SBET.US,D,20140425,000000,1360.8,1461.6,1346.4,1360.8,5.97499999761,0
+SBET.US,D,20140428,000000,1353.6,1375.08,1346.52,1350.96,16.999999993200003,0
+SBET.US,D,20140429,000000,1346.4,1375.08,1346.4,1349.88,6.5333333307200006,0
+SBET.US,D,20140430,000000,1368,1368,1339.2,1339.2,13.93333332776,0
+SBET.US,D,20140501,000000,1339.2,1353.6,1339.2,1353.6,1.53333333272,0
+SBET.US,D,20140502,000000,1339.2,1360.8,1332,1332.12,23.524999990590004,0
+SBET.US,D,20140505,000000,1303.2,1368,1281.6,1281.6,15.233333327240002,0
+SBET.US,D,20140506,000000,1274.4,1360.08,1274.4,1345.68,6.50833333073,0
+SBET.US,D,20140507,000000,1268.16,1353.6,1268.16,1323.12,18.24166665937,0
+SBET.US,D,20140508,000000,1303.2,1310.52,1260,1281.6,26.53333332272,0
+SBET.US,D,20140509,000000,1275.24,1360.8,1274.52,1310.4,7.916666663500001,0
+SBET.US,D,20140512,000000,1367.88,1404,1332,1332.12,19.424999992230003,0
+SBET.US,D,20140513,000000,1332,1403.88,1296,1331.88,52.60833331229,0
+SBET.US,D,20140514,000000,1332,1332,1301.28,1310.4,3.4749999986100004,0
+SBET.US,D,20140515,000000,1188,1238.28,1108.8,1159.2,71.39166663811001,0
+SBET.US,D,20140516,000000,1144.8,1144.8,979.2,1108.8,26.49166665607,0
+SBET.US,D,20140519,000000,1094.4,1195.2,1094.4,1152.72,12.0833333285,0
+SBET.US,D,20140520,000000,1108.8,1180.8,1094.4,1180.8,29.583333321500003,0
+SBET.US,D,20140521,000000,1123.2,1180.8,1123.2,1152.12,1.8083333326100002,0
+SBET.US,D,20140522,000000,1152,1173.6,1144.8,1173.6,4.72499999811,0
+SBET.US,D,20140523,000000,1116.07,1152,1116.07,1152,1.6333333326800001,0
+SBET.US,D,20140527,000000,1094.4,1173.6,1094.4,1173.6,4.22499999831,0
+SBET.US,D,20140528,000000,1101.6,1144.8,1094.4,1097.5,3.19999999872,0
+SBET.US,D,20140529,000000,1123.2,1156.56,1101.6,1156.56,3.3916666653100007,0
+SBET.US,D,20140530,000000,1123.2,1144.8,1000.8,1071.72,81.18333330086001,0
+SBET.US,D,20140602,000000,1087.2,1123.2,1087.2,1101.6,32.89166665351,0
+SBET.US,D,20140603,000000,1123.2,1137.6,1044,1131.77,8.37499999665,0
+SBET.US,D,20140604,000000,1029.6,1166.4,1029.6,1166.4,4.6916666647900005,0
+SBET.US,D,20140605,000000,1051.2,1159.2,1051.2,1151.88,6.27499999749,0
+SBET.US,D,20140606,000000,1094.4,1123.2,1080,1122.48,10.51666666246,0
+SBET.US,D,20140609,000000,1072.8,1130.4,1044,1079.28,33.14166665341,0
+SBET.US,D,20140610,000000,1072.8,1087.2,1036.8,1087.2,9.5833333295,0
+SBET.US,D,20140611,000000,1044,1144.8,1044,1087.2,0.9083333329700001,0
+SBET.US,D,20140612,000000,1044.07,1094.33,1036.8,1037.95,10.208333329250001,0
+SBET.US,D,20140613,000000,1036.8,1130.4,1036.8,1094.33,8.40833332997,0
+SBET.US,D,20140616,000000,1094.4,1128.1,1080,1128.1,11.80833332861,0
+SBET.US,D,20140617,000000,1116,1310.4,1044,1305.72,135.99166661227002,0
+SBET.US,D,20140618,000000,1195.2,1274.4,1085.9,1173.48,103.39999995864001,0
+SBET.US,D,20140619,000000,1180.8,1180.8,1087.2,1151.28,6.44166666409,0
+SBET.US,D,20140620,000000,1195.2,1195.2,1087.2,1108.8,8.64999999654,0
+SBET.US,D,20140623,000000,1094.4,1152,1094.4,1152,3.3083333320100006,0
+SBET.US,D,20140624,000000,1108.8,1137.6,1108.8,1130.4,1.3916666661100001,0
+SBET.US,D,20140625,000000,1141.2,1159.2,1108.8,1151.88,3.60833333189,0
+SBET.US,D,20140626,000000,1116,1130.4,1065.6,1094.4,16.566666660040003,0
+SBET.US,D,20140627,000000,1087.2,1172.88,1065.6,1172.88,1.0833333329000001,0
+SBET.US,D,20140630,000000,1094.4,1130.33,1080,1130.33,5.88333333098,0
+SBET.US,D,20140701,000000,1209.6,1209.6,1065.6,1116,79.22499996831002,0
+SBET.US,D,20140702,000000,1159.2,1159.2,1065.6,1123.2,15.97499999361,0
+SBET.US,D,20140703,000000,1195.2,1195.2,1044,1072.8,56.016666644260006,0
+SBET.US,D,20140707,000000,1036.8,1095.84,1029.6,1058.4,81.79166663395,0
+SBET.US,D,20140708,000000,1058.4,1101.6,1044,1079.93,6.724999997310001,0
+SBET.US,D,20140709,000000,1044,1094.4,1044,1065.53,5.46666666448,0
+SBET.US,D,20140710,000000,1029.67,1072.8,993.6,1051.13,4.124999998350001,0
+SBET.US,D,20140711,000000,979.2,1065.6,979.2,1065.6,7.849999996860001,0
+SBET.US,D,20140714,000000,1029.6,1068.48,1029.6,1044,15.366666660520002,0
+SBET.US,D,20140715,000000,1029.6,1108.8,1029.6,1079.93,5.84166666433,0
+SBET.US,D,20140716,000000,1029.6,1029.6,979.2,1008,22.39999999104,0
+SBET.US,D,20140717,000000,1008,1080,972.72,1014.84,9.90833332937,0
+SBET.US,D,20140718,000000,1029.6,1051.2,993.6,1022.4,56.53333331072,0
+SBET.US,D,20140721,000000,993.6,1058.4,986.4,1007.93,37.9166666515,0
+SBET.US,D,20140722,000000,1087.2,1087.2,986.4,1022.4,74.44999997022,0
+SBET.US,D,20140723,000000,1087.2,1100.16,993.6,1029.6,68.19999997272001,0
+SBET.US,D,20140724,000000,1044,1065.6,993.6,1029.6,32.62499998695,0
+SBET.US,D,20140725,000000,1036.8,1054.8,1015.2,1044,2.36666666572,0
+SBET.US,D,20140728,000000,1036.8,1036.8,1015.2,1036.8,1.2499999995000002,0
+SBET.US,D,20140729,000000,1008,1044,1008,1029.6,7.89999999684,0
+SBET.US,D,20140730,000000,1008,1015.2,993.6,993.6,6.42499999743,0
+SBET.US,D,20140731,000000,993.6,1083.6,993.6,993.6,27.97499998881,0
+SBET.US,D,20140801,000000,1029.6,1080,993.6,993.6,24.15833332367,0
+SBET.US,D,20140804,000000,986.4,1065.6,964.8,1008,34.87499998605,0
+SBET.US,D,20140805,000000,1029.6,1029.6,1000.8,1000.8,12.43333332836,0
+SBET.US,D,20140806,000000,1022.4,1022.4,993.6,993.6,2.5083333323300003,0
+SBET.US,D,20140807,000000,979.2,1065.6,957.6,970.992,6.749999997300001,0
+SBET.US,D,20140808,000000,1065.6,1065.6,1008,1008,1.64999999934,0
+SBET.US,D,20140811,000000,1029.6,1029.6,957.6,979.2,3.9916666650700003,0
+SBET.US,D,20140812,000000,972,993.6,972,986.4,5.699999997720001,0
+SBET.US,D,20140813,000000,1008,1065.6,986.4,993.6,43.549999982580005,0
+SBET.US,D,20140814,000000,1008.07,1008.07,1008.07,1008.07,0.41666666650000006,0
+SBET.US,D,20140815,000000,972,1007.28,936,979.2,16.44999999342,0
+SBET.US,D,20140818,000000,979.2,986.4,900,928.8,16.5833333267,0
+SBET.US,D,20140819,000000,948.96,1028.16,948.96,993.6,3.5833333319000005,0
+SBET.US,D,20140820,000000,914.4,969.84,914.4,957.672,3.4666666652800004,0
+SBET.US,D,20140821,000000,928.8,928.8,925.56,925.56,1.40833333277,0
+SBET.US,D,20140822,000000,914.4,935.856,907.2,921.6,7.608333330290001,0
+SBET.US,D,20140825,000000,907.2,922.32,907.2,914.472,6.5333333307200006,0
+SBET.US,D,20140826,000000,892.8,921.528,864,871.2,55.20833331125,0
+SBET.US,D,20140827,000000,892.872,900,892.872,900,3.8916666651100007,0
+SBET.US,D,20140828,000000,986.4,986.4,972,972,1.8083333326100002,0
+SBET.US,D,20140829,000000,936,1008,936,1008,7.366666663720001,0
+SBET.US,D,20140902,000000,1000.8,1008,950.4,1000.8,8.749999996500001,0
+SBET.US,D,20140903,000000,1008,1008,979.2,979.2,3.7749999984900002,0
+SBET.US,D,20140904,000000,979.2,986.4,979.2,986.4,3.04999999878,0
+SBET.US,D,20140905,000000,979.2,1455.12,979.2,1245.6,542.5249997829901,0
+SBET.US,D,20140908,000000,1152,1245.48,1130.4,1159.2,155.64166660441,0
+SBET.US,D,20140909,000000,1150.44,1425.6,1101.6,1245.96,344.94999986202,0
+SBET.US,D,20140910,000000,1404,1728,1296,1432.8,1891.7499992433002,0
+SBET.US,D,20140911,000000,1360.8,1389.6,1188,1216.68,223.57499991057003,0
+SBET.US,D,20140912,000000,1216.8,1310.4,1180.8,1209.6,98.84166662713,0
+SBET.US,D,20140915,000000,1173.6,1208.4,1029.6,1080,176.54999992938,0
+SBET.US,D,20140916,000000,1072.8,1288.68,1008,1079.93,96.74166662797002,0
+SBET.US,D,20140917,000000,1080,1137.6,1038.82,1101.6,38.87499998445,0
+SBET.US,D,20140918,000000,1044,1101.6,1029.6,1087.13,58.841666643130004,0
+SBET.US,D,20140919,000000,1080,1101.6,1008,1015.2,25.36666665652,0
+SBET.US,D,20140922,000000,1087.2,1087.2,1008,1015.2,11.958333328550001,0
+SBET.US,D,20140923,000000,1022.4,1101.6,979.2,1051.2,47.59999998096001,0
+SBET.US,D,20140924,000000,1202.4,1389.6,1159.2,1180.8,611.12499975555,0
+SBET.US,D,20140925,000000,1188,1188,1058.47,1137.6,33.34999998666,0
+SBET.US,D,20140926,000000,1116,1152,1072.87,1152,41.691666649990005,0
+SBET.US,D,20140929,000000,1137.6,1245.6,1101.6,1195.2,88.19166663139,0
+SBET.US,D,20140930,000000,1216.8,1245.6,1101.6,1108.8,36.64999998534,0
+SBET.US,D,20141001,000000,1101.6,1123.2,1065.6,1094.4,14.4166666609,0
+SBET.US,D,20141002,000000,1069.2,1137.6,1069.2,1137.6,27.816666655540004,0
+SBET.US,D,20141003,000000,1116,1216.8,1108.8,1173.6,30.399999987840005,0
+SBET.US,D,20141006,000000,1144.8,1180.8,1094.4,1101.6,33.44166665329001,0
+SBET.US,D,20141007,000000,1101.6,1173.48,1080,1080,22.65833332427,0
+SBET.US,D,20141008,000000,1079.21,1087.2,1063.01,1083.74,9.12499999635,0
+SBET.US,D,20141009,000000,1058.4,1116,1044,1051.2,26.233333322840004,0
+SBET.US,D,20141010,000000,1051.2,1072.8,986.4,1000.8,68.28333330602,0
+SBET.US,D,20141013,000000,993.6,1036.8,972,993.6,48.86666664712,0
+SBET.US,D,20141014,000000,1015.2,1015.2,972,979.2,5.141666664610001,0
+SBET.US,D,20141015,000000,987.84,987.84,907.2,923.904,16.766666659960002,0
+SBET.US,D,20141016,000000,943.2,1044,918,950.4,19.483333325540002,0
+SBET.US,D,20141017,000000,970.272,1029.6,943.272,972,1.6999999993200001,0
+SBET.US,D,20141020,000000,1015.2,1029.6,993.6,1022.4,2.19166666579,0
+SBET.US,D,20141021,000000,1051.2,1123.2,972.072,1036.8,63.18333330806001,0
+SBET.US,D,20141022,000000,1094.4,1152,979.2,979.2,62.45833330835001,0
+SBET.US,D,20141023,000000,1044,1044,979.2,979.2,11.14166666221,0
+SBET.US,D,20141024,000000,979.2,1012.03,936,936,16.999999993200003,0
+SBET.US,D,20141027,000000,936,936.072,806.4,864,24.274999990290002,0
+SBET.US,D,20141028,000000,857.52,936,857.52,936,43.04999998278001,0
+SBET.US,D,20141029,000000,979.2,979.2,907.2,946.8,24.733333323440004,0
+SBET.US,D,20141030,000000,950.472,1015.2,950.472,972,1.8583333325900002,0
+SBET.US,D,20141031,000000,943.2,1018.8,943.2,1018.8,8.616666663220002,0
+SBET.US,D,20141103,000000,972,972,936,964.8,19.366666658920003,0
+SBET.US,D,20141104,000000,943.2,964.728,921.6,957.6,13.424999994630001,0
+SBET.US,D,20141105,000000,936,950.4,935.928,950.4,6.47499999741,0
+SBET.US,D,20141106,000000,986.4,986.4,921.6,921.6,3.81666666514,0
+SBET.US,D,20141107,000000,878.4,907.2,856.8,871.2,23.61666665722,0
+SBET.US,D,20141110,000000,907.2,908.64,871.92,885.6,3.9166666651,0
+SBET.US,D,20141112,000000,900,928.8,892.8,892.8,3.19999999872,0
+SBET.US,D,20141113,000000,900,944.64,813.6,865.44,19.97499999201,0
+SBET.US,D,20141114,000000,871.272,871.272,871.2,871.2,0.48333333314000004,0
+SBET.US,D,20141117,000000,871.2,950.328,871.2,950.328,0.92499999963,0
+SBET.US,D,20141118,000000,928.8,928.8,864,914.328,1.3249999994700001,0
+SBET.US,D,20141119,000000,864,892.8,864,865.152,21.349999991460002,0
+SBET.US,D,20141120,000000,864,878.328,864,878.328,9.074999996370002,0
+SBET.US,D,20141121,000000,871.2,878.4,871.2,871.2,3.9583333317500005,0
+SBET.US,D,20141124,000000,864,914.4,864,914.4,5.2999999978800005,0
+SBET.US,D,20141125,000000,878.4,914.4,856.8,871.2,4.4166666649,0
+SBET.US,D,20141126,000000,864,864,835.128,835.2,3.56666666524,0
+SBET.US,D,20141128,000000,828,828,792,792,32.666666653600004,0
+SBET.US,D,20141201,000000,792,799.2,727.2,777.6,74.95833330335,0
+SBET.US,D,20141202,000000,777.6,828,777.6,820.8,7.641666663610001,0
+SBET.US,D,20141203,000000,770.4,813.6,770.4,777.6,5.283333331220001,0
+SBET.US,D,20141204,000000,792,793.44,756,777.672,14.449999994220002,0
+SBET.US,D,20141205,000000,763.2,783.36,741.6,777.6,6.499999997400001,0
+SBET.US,D,20141208,000000,777.6,777.6,727.2,727.2,6.641666664010001,0
+SBET.US,D,20141209,000000,720,756,720,720,26.349999989460002,0
+SBET.US,D,20141210,000000,720,777.6,720,720,41.833333316600005,0
+SBET.US,D,20141211,000000,734.4,777.6,727.2,741.6,16.866666659920003,0
+SBET.US,D,20141212,000000,727.2,748.8,727.2,748.8,3.7083333318500005,0
+SBET.US,D,20141215,000000,727.2,770.328,727.2,727.2,1.8249999992700001,0
+SBET.US,D,20141216,000000,727.2,756,727.2,727.2,7.224999997110001,0
+SBET.US,D,20141217,000000,727.2,756,727.2,727.2,11.749999995300001,0
+SBET.US,D,20141218,000000,741.6,748.8,727.2,741.6,10.741666662370001,0
+SBET.US,D,20141219,000000,734.4,751.896,727.2,727.2,13.541666661250002,0
+SBET.US,D,20141222,000000,727.2,763.2,727.2,743.04,19.22499999231,0
+SBET.US,D,20141223,000000,727.2,741.6,720,720,7.516666663660001,0
+SBET.US,D,20141226,000000,720,720,712.8,720,15.6666666604,0
+SBET.US,D,20141229,000000,720,735.84,705.6,727.272,9.849999996060001,0
+SBET.US,D,20141230,000000,727.2,755.928,727.2,727.2,3.4249999986300006,0
+SBET.US,D,20141231,000000,727.2,734.4,705.6,712.8,20.549999991780002,0
+SBET.US,D,20150105,000000,712.8,748.8,691.2,748.728,27.82499998887,0
+SBET.US,D,20150106,000000,748.8,756,648,691.2,48.45833331395001,0
+SBET.US,D,20150107,000000,676.8,691.2,640.8,684,15.116666660620002,0
+SBET.US,D,20150108,000000,662.4,756,633.6,741.6,119.64166661881,0
+SBET.US,D,20150109,000000,712.8,748.8,655.2,720,22.64166665761,0
+SBET.US,D,20150112,000000,720,748.8,633.6,712.8,29.774999988090002,0
+SBET.US,D,20150113,000000,734.4,741.6,633.6,669.6,45.69166664839,0
+SBET.US,D,20150114,000000,633.6,669.6,626.4,626.4,16.999999993200003,0
+SBET.US,D,20150115,000000,676.728,676.728,619.2,669.6,6.5333333307200006,0
+SBET.US,D,20150116,000000,619.2,691.2,612,648,14.30833332761,0
+SBET.US,D,20150120,000000,633.6,635.76,619.2,626.4,12.366666661720002,0
+SBET.US,D,20150121,000000,626.4,626.4,612,612,23.82499999047,0
+SBET.US,D,20150122,000000,626.472,640.8,597.6,640.8,19.791666658750003,0
+SBET.US,D,20150123,000000,597.6,597.6,550.44,550.44,9.54999999618,0
+SBET.US,D,20150126,000000,547.2,632.16,540,590.4,11.741666661970001,0
+SBET.US,D,20150127,000000,576,619.128,540,540,15.574999993770001,0
+SBET.US,D,20150128,000000,547.2,718.56,547.2,626.4,123.22499995071001,0
+SBET.US,D,20150129,000000,604.8,705.744,583.2,590.4,7.75833333023,0
+SBET.US,D,20150130,000000,653.76,660.96,583.2,584.64,6.666666664000001,0
+SBET.US,D,20150202,000000,669.6,741.6,576,691.2,20.97499999161,0
+SBET.US,D,20150203,000000,1159.2,1656,972,1130.4,4580.699998167721,0
+SBET.US,D,20150204,000000,1058.4,1152,1008,1137.6,260.69999989572005,0
+SBET.US,D,20150205,000000,1152,1260,1087.2,1202.4,118.88333328578,0
+SBET.US,D,20150206,000000,1202.52,1202.52,1087.2,1144.8,39.80833331741,0
+SBET.US,D,20150209,000000,1173.6,1188,1065.6,1087.2,72.70833330425,0
+SBET.US,D,20150210,000000,1087.2,1137.6,1080,1108.8,36.61666665202,0
+SBET.US,D,20150211,000000,1058.4,1108.8,1051.13,1080,54.04999997838001,0
+SBET.US,D,20150212,000000,1080.72,1101.6,1022.4,1082.3,104.99166662467002,0
+SBET.US,D,20150213,000000,1116,1116,1080,1094.4,19.5833333255,0
+SBET.US,D,20150217,000000,1080,1180.68,1058.4,1151.88,98.51666662726001,0
+SBET.US,D,20150218,000000,1123.2,1224,1094.4,1144.92,145.00833327533002,0
+SBET.US,D,20150219,000000,1101.6,1231.2,1101.6,1166.4,88.17499996473,0
+SBET.US,D,20150220,000000,1152,1173.6,1101.6,1152,47.21666664778,0
+SBET.US,D,20150223,000000,1116,1180.68,1036.8,1087.2,97.88333329418,0
+SBET.US,D,20150224,000000,1065.6,1152,1058.4,1130.4,56.04166664425001,0
+SBET.US,D,20150225,000000,1087.2,1094.4,1044,1051.2,57.724999976910006,0
+SBET.US,D,20150226,000000,1051.2,1087.2,1051.2,1080,17.29166665975,0
+SBET.US,D,20150227,000000,1108.8,1130.4,1094.4,1130.4,23.333333324,0
+SBET.US,D,20150302,000000,1123.2,1180.8,1123.2,1130.4,19.44999999222,0
+SBET.US,D,20150303,000000,1180.8,1188,1152,1180.8,44.44999998222,0
+SBET.US,D,20150304,000000,1166.4,1202.4,1137.6,1195.2,11.666666662,0
+SBET.US,D,20150305,000000,1173.6,1188,1152,1180.8,14.166666661,0
+SBET.US,D,20150306,000000,1159.2,1159.2,1080,1101.6,21.39166665811,0
+SBET.US,D,20150309,000000,1087.2,1130.4,1080,1080,4.033333331720001,0
+SBET.US,D,20150310,000000,1094.4,1144.8,1080,1144.8,5.833333331,0
+SBET.US,D,20150311,000000,1087.2,1094.4,1080,1080,3.19999999872,0
+SBET.US,D,20150312,000000,1087.2,1123.2,1080,1080,14.449999994220002,0
+SBET.US,D,20150313,000000,1144.8,1144.8,1080,1087.2,2.22499999911,0
+SBET.US,D,20150317,000000,1080,1130.4,1080,1087.2,1.9499999992200001,0
+SBET.US,D,20150318,000000,1094.4,1094.4,1094.4,1094.4,0.14166666661000002,0
+SBET.US,D,20150319,000000,1072.8,1072.8,1051.2,1051.2,9.866666662720002,0
+SBET.US,D,20150320,000000,1072.8,1072.8,993.6,1072.8,42.22499998311,0
+SBET.US,D,20150323,000000,1058.4,1144.8,1051.2,1144.8,32.499999987,0
+SBET.US,D,20150324,000000,1152,1152,1058.4,1123.2,10.55833332911,0
+SBET.US,D,20150325,000000,1137.6,1137.6,1080,1080,21.53333332472,0
+SBET.US,D,20150326,000000,1094.4,1094.4,1080,1080,7.916666663500001,0
+SBET.US,D,20150327,000000,1051.2,1065.6,1051.2,1058.4,6.249999997500001,0
+SBET.US,D,20150330,000000,1058.4,1080,1044,1051.2,23.19999999072,0
+SBET.US,D,20150331,000000,1051.2,1224,1051.13,1137.6,141.39166661011,0
+SBET.US,D,20150401,000000,1166.4,1353.6,1080,1116,268.19999989272003,0
+SBET.US,D,20150402,000000,1152,1152,1108.8,1144.8,38.89166665111,0
+SBET.US,D,20150406,000000,1137.6,1238.4,1137.6,1173.6,3.19999999872,0
+SBET.US,D,20150407,000000,1216.8,1216.8,1130.4,1130.4,13.333333328000002,0
+SBET.US,D,20150408,000000,1130.4,1188,1094.4,1116,24.86666665672,0
+SBET.US,D,20150409,000000,1108.87,1108.87,1108.8,1108.8,2.2499999991000004,0
+SBET.US,D,20150410,000000,1159.2,1188,1108.8,1116,26.94999998922,0
+SBET.US,D,20150413,000000,1260,1310.4,1166.4,1238.4,493.19999980272,0
+SBET.US,D,20150414,000000,1260,1260,1195.2,1209.6,33.7499999865,0
+SBET.US,D,20150415,000000,1202.4,1238.28,1195.2,1195.32,15.833333327000002,0
+SBET.US,D,20150416,000000,1195.2,1216.8,1188,1188,13.699999994520002,0
+SBET.US,D,20150417,000000,1152,1188,1152,1180.8,62.78333330822,0
+SBET.US,D,20150420,000000,1159.32,1231.2,1159.32,1195.2,37.974999984810005,0
+SBET.US,D,20150421,000000,1216.8,1512,1214.28,1331.88,531.52499978739,0
+SBET.US,D,20150422,000000,1281.6,1317.6,1238.4,1245.6,67.04999997318001,0
+SBET.US,D,20150423,000000,1324.8,1324.8,1245.6,1245.6,2.9166666655,0
+SBET.US,D,20150424,000000,1360.8,1360.8,1260,1303.2,19.25833332563,0
+SBET.US,D,20150427,000000,1303.2,1339.2,1231.2,1288.8,33.7499999865,0
+SBET.US,D,20150428,000000,1303.2,1346.28,1238.4,1245.6,47.95833331415,0
+SBET.US,D,20150429,000000,1252.8,1252.8,1231.2,1231.2,53.47499997861001,0
+SBET.US,D,20150430,000000,1238.4,1260,1224,1252.8,18.89166665911,0
+SBET.US,D,20150501,000000,1231.2,1260,1224,1224,9.866666662720002,0
+SBET.US,D,20150504,000000,1260,1317.6,1260,1288.8,20.416666658500002,0
+SBET.US,D,20150505,000000,1274.4,1317.6,1260,1317.6,39.72499998411,0
+SBET.US,D,20150506,000000,1339.2,1389.6,1303.2,1317.6,61.424999975430005,0
+SBET.US,D,20150507,000000,1440,1749.6,1440,1598.4,872.8416663175301,0
+SBET.US,D,20150508,000000,1656,1728,1548,1584,154.999999938,0
+SBET.US,D,20150511,000000,1598.4,1944,1598.4,1922.4,536.94999978522,0
+SBET.US,D,20150512,000000,1872,1972.68,1785.6,1922.4,139.11666661102,0
+SBET.US,D,20150513,000000,1922.4,1994.4,1800,1800,94.72499996211,0
+SBET.US,D,20150514,000000,1800,1893.6,1706.4,1792.8,58.33333331000001,0
+SBET.US,D,20150515,000000,1713.72,1864.68,1713.72,1864.68,16.43333332676,0
+SBET.US,D,20150518,000000,1764,1864.8,1756.8,1814.4,24.841666656730006,0
+SBET.US,D,20150519,000000,1821.6,1872,1814.4,1843.2,13.033333328120001,0
+SBET.US,D,20150520,000000,1828.8,2001.6,1828.8,1951.2,129.999999948,0
+SBET.US,D,20150521,000000,1972.8,2109.6,1922.4,1972.8,81.2499999675,0
+SBET.US,D,20150522,000000,1980,1980,1843.2,1843.2,9.166666663,0
+SBET.US,D,20150526,000000,1915.2,1972.8,1879.2,1879.2,26.86666665592,0
+SBET.US,D,20150527,000000,1893.6,1936.8,1879.2,1886.4,23.47499999061,0
+SBET.US,D,20150528,000000,1879.2,1892.88,1836,1892.88,41.31666665014001,0
+SBET.US,D,20150529,000000,1915.2,1951.2,1857.6,1944,31.666666654000004,0
+SBET.US,D,20150601,000000,1951.2,2059.08,1951.2,2008.8,63.07499997477,0
+SBET.US,D,20150602,000000,2044.8,2066.4,2008.8,2030.4,13.208333328050001,0
+SBET.US,D,20150603,000000,2160,2232,1965.6,2073.6,172.08333326450003,0
+SBET.US,D,20150604,000000,2131.2,2181.6,1922.4,2037.6,65.14166664061001,0
+SBET.US,D,20150605,000000,1980,2016,1944,1994.4,25.69999998972,0
+SBET.US,D,20150608,000000,1994.4,2116.8,1994.4,2080.8,6.949999997220001,0
+SBET.US,D,20150609,000000,1965.6,2102.4,1944,1972.8,45.683333315060004,0
+SBET.US,D,20150610,000000,1997.88,2066.4,1965.72,1987.2,13.991666661070001,0
+SBET.US,D,20150611,000000,1965.6,2066.4,1951.2,1980,46.30833331481001,0
+SBET.US,D,20150612,000000,1980,2044.8,1936.8,2016,23.89166665711,0
+SBET.US,D,20150615,000000,1958.4,1958.4,1958.4,1958.4,0.41666666650000006,0
+SBET.US,D,20150616,000000,1944,2196,1944,2116.8,166.11666660022001,0
+SBET.US,D,20150617,000000,2196,2196,2124,2152.8,30.97499998761,0
+SBET.US,D,20150618,000000,2124,2181.6,2052,2059.2,26.80833332261,0
+SBET.US,D,20150619,000000,2088,2116.8,2059.2,2059.2,15.833333327000002,0
+SBET.US,D,20150622,000000,2037.6,2102.4,2023.2,2037.6,15.55833332711,0
+SBET.US,D,20150623,000000,2016,2059.2,2016,2030.4,8.33333333,0
+SBET.US,D,20150624,000000,2001.6,2073.6,2001.6,2037.6,11.39166666211,0
+SBET.US,D,20150625,000000,2073.6,2073.6,2008.8,2044.8,18.199999992720002,0
+SBET.US,D,20150626,000000,2044.8,2095.2,2037.6,2037.6,5.141666664610001,0
+SBET.US,D,20150629,000000,2073.6,2073.6,1958.4,1965.6,24.86666665672,0
+SBET.US,D,20150630,000000,2015.88,2015.88,1980,1980,1.9249999992300002,0
+SBET.US,D,20150701,000000,2008.8,2008.8,1987.2,1987.2,8.891666663110001,0
+SBET.US,D,20150702,000000,2109.6,2116.8,1958.4,1980,9.166666663,0
+SBET.US,D,20150706,000000,2037.6,2109.6,1994.4,2023.2,11.249999995500001,0
+SBET.US,D,20150707,000000,2052,2052,1944,1972.8,22.78333332422,0
+SBET.US,D,20150708,000000,1965.6,1965.6,1958.4,1958.4,1.1166666662200002,0
+SBET.US,D,20150709,000000,2016,2059.2,1987.2,1987.2,2.36666666572,0
+SBET.US,D,20150710,000000,2030.4,2066.4,1972.8,1980,4.166666665,0
+SBET.US,D,20150713,000000,2037.6,2037.6,1987.2,2016,10.833333329,0
+SBET.US,D,20150714,000000,2023.2,2080.8,2023.2,2080.8,3.2583333320300003,0
+SBET.US,D,20150716,000000,2088,2217.6,2088,2160,75.833333303,0
+SBET.US,D,20150717,000000,2160,2160,2080.8,2152.8,23.058333324110002,0
+SBET.US,D,20150720,000000,2152.8,2304,2152.8,2239.2,221.80833324461,0
+SBET.US,D,20150721,000000,2246.4,2246.4,2073.6,2124,76.53333330272001,0
+SBET.US,D,20150722,000000,2116.8,2138.4,2080.8,2131.2,16.94999999322,0
+SBET.US,D,20150723,000000,2131.2,2160,2088,2109.6,32.78333332022,0
+SBET.US,D,20150724,000000,2095.2,2152.8,2095.2,2131.2,6.949999997220001,0
+SBET.US,D,20150727,000000,2124,2124,2023.2,2044.8,43.333333316,0
+SBET.US,D,20150728,000000,2030.4,2102.4,2023.2,2080.8,19.44999999222,0
+SBET.US,D,20150729,000000,2059.2,2109.6,2044.8,2102.4,10.69999999572,0
+SBET.US,D,20150730,000000,2066.4,2095.2,2066.4,2080.8,5.833333331,0
+SBET.US,D,20150731,000000,2073.6,2095.2,2044.8,2059.2,3.7499999985000003,0
+SBET.US,D,20150803,000000,2052,2095.2,2023.2,2095.2,29.899999988040005,0
+SBET.US,D,20150804,000000,2080.8,2088,2052,2073.6,4.999999998000001,0
+SBET.US,D,20150805,000000,2059.2,2116.8,2044.8,2044.8,12.783333328220001,0
+SBET.US,D,20150806,000000,1836,1836,1072.37,1159.2,764.0583330277101,0
+SBET.US,D,20150807,000000,1087.2,1130.4,972,1058.4,107.22499995711001,0
+SBET.US,D,20150810,000000,1022.4,1087.2,1022.4,1058.4,36.94999998522,0
+SBET.US,D,20150811,000000,1051.2,1125.79,1051.2,1089.36,54.09166664503,0
+SBET.US,D,20150812,000000,1144.8,1209.6,1015.2,1065.6,176.94999992922,0
+SBET.US,D,20150813,000000,1087.2,1144.8,1044,1051.2,31.2499999875,0
+SBET.US,D,20150814,000000,1065.6,1130.4,1022.4,1072.8,18.7499999925,0
+SBET.US,D,20150817,000000,1051.2,1101.6,1029.6,1044,24.72499999011,0
+SBET.US,D,20150818,000000,1065.6,1130.4,1065.6,1080,15.14166666061,0
+SBET.US,D,20150819,000000,1080,1080,1051.2,1058.4,14.583333327500002,0
+SBET.US,D,20150820,000000,1051.2,1065.6,1015.2,1022.4,50.141666646610005,0
+SBET.US,D,20150821,000000,1000.8,1008,943.2,972,64.5833333075,0
+SBET.US,D,20150824,000000,864,1044,856.8,871.2,70.6666666384,0
+SBET.US,D,20150825,000000,928.8,950.4,900,914.4,7.916666663500001,0
+SBET.US,D,20150826,000000,979.2,979.2,864,871.2,81.2499999675,0
+SBET.US,D,20150827,000000,878.4,892.8,856.8,892.8,53.05833331211001,0
+SBET.US,D,20150828,000000,892.8,1080,820.8,1029.6,594.30833309561,0
+SBET.US,D,20150831,000000,1051.2,1051.2,950.4,950.4,14.866666660720002,0
+SBET.US,D,20150901,000000,943.2,993.6,928.8,950.4,12.64166666161,0
+SBET.US,D,20150902,000000,928.8,928.8,907.2,928.8,23.61666665722,0
+SBET.US,D,20150903,000000,921.6,936,907.2,921.6,52.22499997911001,0
+SBET.US,D,20150904,000000,907.2,1044,900,957.6,229.16666657500002,0
+SBET.US,D,20150908,000000,936,1029.6,928.8,964.8,46.94999998122,0
+SBET.US,D,20150909,000000,943.2,957.6,864,907.2,25.833333323,0
+SBET.US,D,20150910,000000,921.6,1008,856.8,957.6,27.57499998897,0
+SBET.US,D,20150911,000000,950.4,964.8,950.4,964.8,0.41666666650000006,0
+SBET.US,D,20150914,000000,914.4,914.4,914.4,914.4,0.14166666661000002,0
+SBET.US,D,20150915,000000,928.8,928.8,907.2,907.2,1.2499999995000002,0
+SBET.US,D,20150916,000000,900,972,900,957.6,18.05833332611,0
+SBET.US,D,20150917,000000,1000.73,1000.73,964.8,990.792,31.666666654000004,0
+SBET.US,D,20150918,000000,964.8,972,943.2,950.4,2.7833333322200002,0
+SBET.US,D,20150921,000000,957.6,993.6,907.2,907.2,3.6166666652200004,0
+SBET.US,D,20150922,000000,921.6,950.4,900,936,19.166666659,0
+SBET.US,D,20150923,000000,921.672,943.2,921.672,936,2.8083333322100006,0
+SBET.US,D,20150925,000000,900,900,849.6,871.2,16.80833332661,0
+SBET.US,D,20150928,000000,878.4,879.12,856.8,878.472,22.18333332446,0
+SBET.US,D,20150929,000000,885.6,885.6,885.6,885.6,0.14166666661000002,0
+SBET.US,D,20150930,000000,878.4,900,878.4,900,4.72499999811,0
+SBET.US,D,20151001,000000,871.2,928.8,871.2,928.8,1.53333333272,0
+SBET.US,D,20151005,000000,885.6,914.4,885.6,907.2,10.708333329050001,0
+SBET.US,D,20151007,000000,885.6,921.6,885.6,885.6,2.9166666655,0
+SBET.US,D,20151008,000000,878.4,914.4,878.4,914.4,1.9499999992200001,0
+SBET.US,D,20151009,000000,900,900,885.6,885.6,8.47499999661,0
+SBET.US,D,20151012,000000,899.928,899.928,885.6,885.744,25.291666656550003,0
+SBET.US,D,20151013,000000,885.6,892.8,885.6,885.6,6.116666664220001,0
+SBET.US,D,20151014,000000,885.6,928.8,885.6,928.8,2.0833333325,0
+SBET.US,D,20151016,000000,892.8,892.8,885.6,892.8,5.283333331220001,0
+SBET.US,D,20151019,000000,885.6,907.2,885.6,900,13.649999994540002,0
+SBET.US,D,20151020,000000,885.6,892.8,885.6,892.8,3.7499999985000003,0
+SBET.US,D,20151021,000000,885.6,900,885.6,892.8,0.8333333330000001,0
+SBET.US,D,20151022,000000,892.8,892.8,892.8,892.8,4.72499999811,0
+SBET.US,D,20151023,000000,921.6,1044,885.6,907.2,207.0833332505,0
+SBET.US,D,20151026,000000,892.8,928.8,892.8,892.8,15.4166666605,0
+SBET.US,D,20151027,000000,900,921.6,900,907.2,47.0833333145,0
+SBET.US,D,20151028,000000,914.4,921.6,892.8,921.6,28.333333322,0
+SBET.US,D,20151030,000000,914.4,928.8,914.4,928.8,0.8333333330000001,0
+SBET.US,D,20151102,000000,928.8,928.8,907.2,907.272,40.141666650610006,0
+SBET.US,D,20151103,000000,914.4,1008,907.2,1008,106.94999995722002,0
+SBET.US,D,20151104,000000,964.8,993.6,950.4,964.8,22.24166665777,0
+SBET.US,D,20151105,000000,684,770.4,684,748.8,324.166666537,0
+SBET.US,D,20151106,000000,763.2,763.2,712.8,720,7.916666663500001,0
+SBET.US,D,20151109,000000,748.8,748.8,712.08,712.872,44.824999982070004,0
+SBET.US,D,20151110,000000,669.6,705.6,669.6,691.2,14.72499999411,0
+SBET.US,D,20151112,000000,691.2,691.2,633.6,676.8,29.166666655000004,0
+SBET.US,D,20151113,000000,684,684,640.8,640.8,87.36666663172001,0
+SBET.US,D,20151116,000000,648,676.8,648,676.8,6.808333330610001,0
+SBET.US,D,20151117,000000,648,676.8,619.2,669.6,6.808333330610001,0
+SBET.US,D,20151118,000000,619.2,662.4,612,662.4,9.72499999611,0
+SBET.US,D,20151119,000000,662.4,662.4,626.4,640.8,1.6666666660000002,0
+SBET.US,D,20151120,000000,662.4,662.4,633.6,640.8,18.47499999261,0
+SBET.US,D,20151123,000000,648,676.8,626.4,626.4,33.7499999865,0
+SBET.US,D,20151124,000000,626.4,676.8,540,655.2,384.72499984611,0
+SBET.US,D,20151125,000000,676.8,676.8,619.2,633.6,51.80833331261001,0
+SBET.US,D,20151130,000000,648,662.4,583.2,619.2,38.61666665122,0
+SBET.US,D,20151201,000000,626.4,655.2,597.6,599.112,30.28333332122,0
+SBET.US,D,20151202,000000,624.96,633.6,597.6,603.432,18.7499999925,0
+SBET.US,D,20151203,000000,586.872,616.32,586.872,588.312,2.2499999991000004,0
+SBET.US,D,20151204,000000,612,612,590.4,597.6,21.666666658,0
+SBET.US,D,20151207,000000,590.4,604.8,590.4,590.4,10.4166666625,0
+SBET.US,D,20151208,000000,612,668.088,576,612,95.36666662852001,0
+SBET.US,D,20151209,000000,626.4,626.4,583.2,583.2,1.3916666661100001,0
+SBET.US,D,20151210,000000,633.6,633.6,633.6,633.6,0.14166666661000002,0
+SBET.US,D,20151211,000000,633.6,633.6,590.4,612,16.11666666022,0
+SBET.US,D,20151214,000000,669.6,669.6,612,640.8,59.18333330966001,0
+SBET.US,D,20151215,000000,648,662.4,619.2,655.2,55.699999977720005,0
+SBET.US,D,20151216,000000,626.4,648,604.8,626.4,10.283333329220001,0
+SBET.US,D,20151217,000000,604.8,633.6,604.8,626.4,3.8916666651100007,0
+SBET.US,D,20151218,000000,590.4,604.8,590.4,597.6,4.999999998000001,0
+SBET.US,D,20151221,000000,576,640.8,576,604.8,16.39166666011,0
+SBET.US,D,20151222,000000,570.24,633.6,570.24,619.416,4.591666664830001,0
+SBET.US,D,20151223,000000,590.4,612,590.4,612,2.9166666655,0
+SBET.US,D,20151224,000000,604.728,604.728,578.808,597.6,5.4166666645,0
+SBET.US,D,20151228,000000,583.2,702.864,576,648,19.04166665905,0
+SBET.US,D,20151229,000000,648.072,648.072,619.2,626.4,10.69999999572,0
+SBET.US,D,20151230,000000,586.8,691.2,586.8,604.8,7.641666663610001,0
+SBET.US,D,20151231,000000,608.4,617.04,608.328,608.328,2.36666666572,0
+SBET.US,D,20160105,000000,586.8,603.216,586.8,590.4,3.2583333320300003,0
+SBET.US,D,20160106,000000,604.8,604.8,604.8,604.8,0.41666666650000006,0
+SBET.US,D,20160107,000000,619.2,640.8,586.872,599.4,11.324999995470002,0
+SBET.US,D,20160108,000000,586.8,646.776,576,646.776,8.89999999644,0
+SBET.US,D,20160112,000000,583.2,619.128,576,604.656,9.349999996260001,0
+SBET.US,D,20160113,000000,576.072,576.216,525.672,561.528,13.75833332783,0
+SBET.US,D,20160114,000000,518.4,612,518.4,568.8,18.65833332587,0
+SBET.US,D,20160115,000000,618.84,625.68,597.6,597.6,18.67499999253,0
+SBET.US,D,20160119,000000,583.2,590.4,576,590.4,0.8333333330000001,0
+SBET.US,D,20160120,000000,561.6,566.64,533.232,547.2,3.44166666529,0
+SBET.US,D,20160121,000000,568.8,576,522,522,5.558333331110001,0
+SBET.US,D,20160122,000000,563.184,568.728,540,548.64,2.0249999991900003,0
+SBET.US,D,20160125,000000,554.4,554.4,527.616,547.2,14.574999994170001,0
+SBET.US,D,20160126,000000,537.192,545.904,537.192,545.904,0.8333333330000001,0
+SBET.US,D,20160128,000000,539.424,568.8,532.8,567.36,1.8083333326100002,0
+SBET.US,D,20160129,000000,541.152,554.4,541.152,554.4,9.349999996260001,0
+SBET.US,D,20160201,000000,561.6,561.6,561.6,561.6,0.14166666661000002,0
+SBET.US,D,20160202,000000,576,576,561.6,561.6,1.53333333272,0
+SBET.US,D,20160203,000000,568.728,568.728,568.728,568.728,0.34999999986,0
+SBET.US,D,20160208,000000,527.904,554.4,527.904,547.2,6.29166666415,0
+SBET.US,D,20160209,000000,528.264,528.264,528.264,528.264,1.2499999995000002,0
+SBET.US,D,20160210,000000,547.128,547.128,547.128,547.128,0.69999999972,0
+SBET.US,D,20160211,000000,525.6,532.728,504,532.728,20.5833333251,0
+SBET.US,D,20160212,000000,514.08,544.32,511.56,544.32,0.9749999996100001,0
+SBET.US,D,20160216,000000,537.12,539.928,511.128,511.128,23.7499999905,0
+SBET.US,D,20160217,000000,540,540,540,540,0.28333333322000004,0
+SBET.US,D,20160218,000000,496.8,507.744,496.8,507.744,16.11666666022,0
+SBET.US,D,20160219,000000,518.4,547.2,518.4,547.2,5.558333331110001,0
+SBET.US,D,20160224,000000,554.4,554.4,554.4,554.4,0.14166666661000002,0
+SBET.US,D,20160229,000000,576,576,576,576,0.9083333329700001,0
+SBET.US,D,20160301,000000,568.8,568.8,568.8,568.8,4.166666665,0
+SBET.US,D,20160302,000000,515.52,560.736,515.52,532.8,2.1249999991500004,0
+SBET.US,D,20160304,000000,561.528,561.528,561.528,561.528,1.3916666661100001,0
+SBET.US,D,20160307,000000,561.528,561.528,554.4,554.4,6.949999997220001,0
+SBET.US,D,20160310,000000,496.8,530.28,496.8,530.28,3.0583333321100006,0
+SBET.US,D,20160314,000000,540,540,538.272,538.272,2.36666666572,0
+SBET.US,D,20160315,000000,496.728,496.728,496.728,496.728,0.14166666661000002,0
+SBET.US,D,20160316,000000,547.2,547.2,533.304,547.2,3.28333333202,0
+SBET.US,D,20160317,000000,518.4,518.4,518.4,518.4,0.5583333331100001,0
+SBET.US,D,20160318,000000,518.472,519.12,504,518.4,11.533333328720001,0
+SBET.US,D,20160322,000000,525.312,928.728,518.4,835.2,902.4249996390301,0
+SBET.US,D,20160323,000000,777.6,828,734.4,820.728,148.65833327387003,0
+SBET.US,D,20160324,000000,727.2,832.32,727.2,832.32,33.399999986640005,0
+SBET.US,D,20160328,000000,856.8,856.8,734.4,756,99.24166662697002,0
+SBET.US,D,20160329,000000,813.6,813.6,727.2,741.312,17.72499999291,0
+SBET.US,D,20160330,000000,791.352,792,733.68,750.24,7.183333330460001,0
+SBET.US,D,20160331,000000,727.2,784.8,727.2,727.2,16.29999999348,0
+SBET.US,D,20160401,000000,730.08,730.08,649.008,704.952,34.958333319350004,0
+SBET.US,D,20160404,000000,720,777.6,720,770.4,57.258333310430004,0
+SBET.US,D,20160405,000000,756,756,720,741.6,15.25833332723,0
+SBET.US,D,20160406,000000,762.48,777.6,739.152,756,3.4749999986100004,0
+SBET.US,D,20160407,000000,741.672,777.6,727.2,777.6,7.366666663720001,0
+SBET.US,D,20160408,000000,748.8,748.8,720,727.2,7.391666663710001,0
+SBET.US,D,20160411,000000,742.464,742.464,727.272,741.6,2.3749999990500004,0
+SBET.US,D,20160412,000000,720,784.8,720,748.872,7.916666663500001,0
+SBET.US,D,20160413,000000,748.8,770.4,727.2,756,5.908333330970001,0
+SBET.US,D,20160414,000000,742.32,784.8,733.032,748.8,2.05833333251,0
+SBET.US,D,20160415,000000,784.8,784.8,784.8,784.8,0.14166666661000002,0
+SBET.US,D,20160418,000000,712.8,741.6,698.328,727.2,24.32499999027,0
+SBET.US,D,20160419,000000,734.4,784.8,734.4,741.6,8.491666663270001,0
+SBET.US,D,20160420,000000,720.072,765.36,720.072,765.36,16.358333326790003,0
+SBET.US,D,20160421,000000,777.6,777.6,720,770.4,15.099999993960001,0
+SBET.US,D,20160422,000000,770.328,770.328,734.4,734.4,9.30833332961,0
+SBET.US,D,20160425,000000,734.4,734.4,680.4,720,24.99166665667,0
+SBET.US,D,20160426,000000,720,748.8,655.2,727.2,38.4999999846,0
+SBET.US,D,20160427,000000,727.128,756,691.92,755.928,56.39166664411001,0
+SBET.US,D,20160428,000000,691.416,784.8,691.416,740.16,29.15833332167,0
+SBET.US,D,20160429,000000,734.4,828,727.2,823.248,68.30833330601001,0
+SBET.US,D,20160502,000000,885.6,892.8,748.8,756,8.19999999672,0
+SBET.US,D,20160503,000000,734.472,849.6,734.472,777.6,6.25833333083,0
+SBET.US,D,20160504,000000,799.2,842.4,741.6,741.6,2.6083333322900004,0
+SBET.US,D,20160505,000000,756,813.6,748.8,756,11.066666662240001,0
+SBET.US,D,20160506,000000,756,756,727.2,727.2,9.75833332943,0
+SBET.US,D,20160509,000000,720,744.264,720,720,16.60833332669,0
+SBET.US,D,20160510,000000,756,763.2,684,748.8,77.62499996895001,0
+SBET.US,D,20160511,000000,741.528,741.6,684,741.6,1.9499999992200001,0
+SBET.US,D,20160512,000000,763.128,792,705.6,784.8,7.499999997000001,0
+SBET.US,D,20160513,000000,777.528,777.528,777.528,777.528,2.0833333325,0
+SBET.US,D,20160516,000000,791.928,791.928,791.928,791.928,1.3916666661100001,0
+SBET.US,D,20160517,000000,735.912,777.6,720,777.6,1.74166666597,0
+SBET.US,D,20160519,000000,720,720,720,720,0.14166666661000002,0
+SBET.US,D,20160520,000000,720,777.6,684,756,35.19999998592,0
+SBET.US,D,20160523,000000,756,777.6,719.928,777.6,5.699999997720001,0
+SBET.US,D,20160525,000000,756,759.6,741.6,759.6,6.59166666403,0
+SBET.US,D,20160527,000000,744.48,744.48,741.6,741.6,0.69999999972,0
+SBET.US,D,20160531,000000,633.6,770.328,633.6,698.4,33.524999986590004,0
+SBET.US,D,20160601,000000,770.4,770.4,770.4,770.4,0.14166666661000002,0
+SBET.US,D,20160603,000000,720.072,777.528,720.072,777.528,0.41666666650000006,0
+SBET.US,D,20160606,000000,770.4,777.6,712.8,777.6,28.80833332181,0
+SBET.US,D,20160607,000000,756,928.8,720,791.928,221.42499991143,0
+SBET.US,D,20160608,000000,721.008,798.408,721.008,792,40.93333331696,0
+SBET.US,D,20160609,000000,755.28,792,748.8,792,4.5833333315,0
+SBET.US,D,20160610,000000,756,773.208,741.6,741.6,5.824999997670001,0
+SBET.US,D,20160613,000000,716.4,741.528,691.416,741.528,3.4916666652700004,0
+SBET.US,D,20160614,000000,720,734.328,714.24,734.328,3.4749999986100004,0
+SBET.US,D,20160615,000000,734.4,734.4,705.6,734.4,4.033333331720001,0
+SBET.US,D,20160616,000000,691.272,734.328,691.272,734.328,2.0833333325,0
+SBET.US,D,20160617,000000,733.608,733.608,733.608,733.608,0.14166666661000002,0
+SBET.US,D,20160620,000000,669.6,741.6,669.6,741.6,20.208333325250003,0
+SBET.US,D,20160621,000000,720,770.328,720,753.12,2.09999999916,0
+SBET.US,D,20160623,000000,701.28,777.6,701.28,777.6,1.0749999995700001,0
+SBET.US,D,20160627,000000,784.8,799.2,784.8,792,6.96666666388,0
+SBET.US,D,20160628,000000,740.664,741.6,712.08,741.6,2.06666666584,0
+SBET.US,D,20160629,000000,745.2,760.824,705.6,760.824,3.0583333321100006,0
+SBET.US,D,20160630,000000,705.6,871.2,705.6,820.728,108.49166662327002,0
+SBET.US,D,20160705,000000,784.8,792,669.6,742.752,22.89166665751,0
+SBET.US,D,20160706,000000,741.528,755.928,698.4,755.928,10.141666662610001,0
+SBET.US,D,20160707,000000,669.816,763.272,669.816,763.272,4.033333331720001,0
+SBET.US,D,20160708,000000,777.528,972,752.4,849.24,157.74999993690002,0
+SBET.US,D,20160711,000000,789.264,820.728,789.264,820.728,2.6416666656100003,0
+SBET.US,D,20160712,000000,802.8,1036.8,770.4,822.6,442.46666648968005,0
+SBET.US,D,20160713,000000,802.656,835.2,792,820.584,68.89166663911001,0
+SBET.US,D,20160714,000000,777.672,813.6,777.6,813.6,37.78333331822,0
+SBET.US,D,20160715,000000,802.8,813.6,777.888,805.68,5.558333331110001,0
+SBET.US,D,20160718,000000,797.904,914.4,784.872,842.4,56.04999997758001,0
+SBET.US,D,20160719,000000,818.208,900,806.4,900,25.816666656340004,0
+SBET.US,D,20160720,000000,943.2,1000.8,849.6,927.36,153.67499993853,0
+SBET.US,D,20160721,000000,921.6,964.8,813.6,943.2,45.533333315120004,0
+SBET.US,D,20160722,000000,871.2,986.328,864,920.592,11.608333328690001,0
+SBET.US,D,20160725,000000,878.472,914.4,871.2,914.4,10.62499999575,0
+SBET.US,D,20160726,000000,914.4,936,856.8,864,6.699999997320001,0
+SBET.US,D,20160727,000000,842.4,864,842.4,858.384,10.366666662520002,0
+SBET.US,D,20160728,000000,863.928,1044,843.336,943.2,348.37499986065,0
+SBET.US,D,20160729,000000,885.672,892.872,849.6,871.2,47.44166664769,0
+SBET.US,D,20160801,000000,849.672,878.4,849.6,878.256,5.999999997600001,0
+SBET.US,D,20160802,000000,878.4,892.8,862.56,862.56,0.9749999996100001,0
+SBET.US,D,20160803,000000,867.6,941.688,857.52,941.688,6.058333330910001,0
+SBET.US,D,20160804,000000,964.8,1044,864,972,241.06666657024005,0
+SBET.US,D,20160805,000000,972,1029.6,964.8,1029.6,14.30833332761,0
+SBET.US,D,20160808,000000,1029.6,1029.6,907.2,950.4,175.03333326332003,0
+SBET.US,D,20160809,000000,914.4,936,914.4,933.84,1.8833333325800004,0
+SBET.US,D,20160810,000000,907.2,951.12,900,950.4,13.291666661350002,0
+SBET.US,D,20160811,000000,900,957.6,900,917.856,30.433333321160003,0
+SBET.US,D,20160812,000000,877.824,943.2,871.2,889.2,4.44999999822,0
+SBET.US,D,20160815,000000,882,936,871.2,936,99.68333329346001,0
+SBET.US,D,20160816,000000,950.4,950.4,928.8,928.8,1.1166666662200002,0
+SBET.US,D,20160817,000000,943.128,986.4,936,957.672,21.04166665825,0
+SBET.US,D,20160818,000000,972,986.4,964.8,979.2,0.69999999972,0
+SBET.US,D,20160822,000000,936,979.2,936,972,1.6083333326900002,0
+SBET.US,D,20160823,000000,964.8,972,950.4,957.6,41.89166664991,0
+SBET.US,D,20160824,000000,928.8,928.8,813.6,835.2,93.59166662923,0
+SBET.US,D,20160825,000000,820.8,841.176,820.8,841.176,3.2666666653600003,0
+SBET.US,D,20160826,000000,830.232,969.696,813.6,864,38.858333317790006,0
+SBET.US,D,20160830,000000,813.672,878.328,813.672,871.2,16.89999999324,0
+SBET.US,D,20160831,000000,900,900,842.4,842.4,1.18333333286,0
+SBET.US,D,20160901,000000,900,914.4,839.16,907.2,21.39999999144,0
+SBET.US,D,20160902,000000,849.6,849.6,849.6,849.6,0.15833333327000002,0
+SBET.US,D,20160906,000000,842.4,856.8,842.4,842.4,4.44999999822,0
+SBET.US,D,20160907,000000,848.016,848.016,835.2,835.2,0.28333333322000004,0
+SBET.US,D,20160908,000000,835.2,835.2,835.2,835.2,0.14166666661000002,0
+SBET.US,D,20160909,000000,842.4,892.728,835.2,892.728,0.69999999972,0
+SBET.US,D,20160912,000000,856.8,856.8,763.2,806.4,36.94166665189,0
+SBET.US,D,20160913,000000,801.216,806.4,770.4,777.6,44.424999982230005,0
+SBET.US,D,20160914,000000,784.8,784.8,756,756,0.41666666650000006,0
+SBET.US,D,20160915,000000,777.6,877.68,763.272,817.2,81.89166663391,0
+SBET.US,D,20160916,000000,775.584,914.4,766.8,892.8,53.04999997878001,0
+SBET.US,D,20160919,000000,849.6,979.2,849.6,936,59.36666664292,0
+SBET.US,D,20160920,000000,928.8,993.6,849.6,885.672,205.17499991793,0
+SBET.US,D,20160921,000000,936,936,900,900,3.20833333205,0
+SBET.US,D,20160922,000000,921.6,964.8,885.6,885.6,74.54166663685001,0
+SBET.US,D,20160923,000000,936,936,885.6,885.6,2.24166666577,0
+SBET.US,D,20160926,000000,856.8,856.8,856.8,856.8,0.14166666661000002,0
+SBET.US,D,20160927,000000,928.8,943.2,871.2,871.2,73.38333330398001,0
+SBET.US,D,20160928,000000,907.2,907.2,849.6,871.2,1.70833333265,0
+SBET.US,D,20160929,000000,856.8,943.2,849.6,907.2,67.03333330652,0
+SBET.US,D,20160930,000000,900,943.2,864,921.6,142.87499994285002,0
+SBET.US,D,20161003,000000,907.2,928.8,871.2,900,20.699999991720002,0
+SBET.US,D,20161004,000000,871.2,885.6,820.8,835.2,46.69166664799,0
+SBET.US,D,20161005,000000,849.6,864,849.6,849.6,2.4999999990000004,0
+SBET.US,D,20161006,000000,850.392,871.2,799.2,799.2,4.3333333316000004,0
+SBET.US,D,20161007,000000,798.48,856.8,792,799.2,5.699999997720001,0
+SBET.US,D,20161010,000000,799.2,816.912,792,792,0.5583333331100001,0
+SBET.US,D,20161011,000000,792,805.176,770.4,805.176,12.783333328220001,0
+SBET.US,D,20161012,000000,778.248,842.4,778.248,784.8,0.69999999972,0
+SBET.US,D,20161014,000000,777.6,784.8,777.6,777.6,0.69999999972,0
+SBET.US,D,20161017,000000,763.2,849.6,763.2,792,11.68333332866,0
+SBET.US,D,20161018,000000,820.8,820.8,806.4,806.4,1.53333333272,0
+SBET.US,D,20161019,000000,827.856,833.184,813.672,813.672,3.19999999872,0
+SBET.US,D,20161020,000000,784.8,826.056,784.8,826.056,4.61666666482,0
+SBET.US,D,20161021,000000,806.4,820.08,806.4,820.08,3.8916666651100007,0
+SBET.US,D,20161024,000000,812.88,813.528,784.8,798.48,12.5833333283,0
+SBET.US,D,20161025,000000,763.2,813.6,763.2,813.6,3.19999999872,0
+SBET.US,D,20161028,000000,748.8,815.472,734.4,769.248,26.383333322780004,0
+SBET.US,D,20161031,000000,748.8,878.4,748.8,878.4,5.25833333123,0
+SBET.US,D,20161101,000000,921.6,921.6,864,864,2.54999999898,0
+SBET.US,D,20161104,000000,763.2,770.4,763.2,763.2,2.1666666658000002,0
+SBET.US,D,20161107,000000,805.968,805.968,777.6,777.6,0.41666666650000006,0
+SBET.US,D,20161108,000000,727.2,807.048,727.2,799.2,24.216666656980003,0
+SBET.US,D,20161109,000000,799.2,839.304,763.2,839.304,8.208333330050001,0
+SBET.US,D,20161110,000000,835.2,856.8,763.2,820.8,60.48333330914,0
+SBET.US,D,20161111,000000,842.4,892.8,835.2,864,15.14166666061,0
+SBET.US,D,20161114,000000,864,864,792.072,835.2,6.808333330610001,0
+SBET.US,D,20161115,000000,835.2,849.6,816.336,835.2,7.224999997110001,0
+SBET.US,D,20161116,000000,777.6,848.448,756,842.4,7.63333333028,0
+SBET.US,D,20161117,000000,835.2,835.2,640.8,784.8,86.56666663204,0
+SBET.US,D,20161118,000000,756,770.4,727.2,727.2,29.008333321730003,0
+SBET.US,D,20161121,000000,727.128,727.2,669.6,684,13.55833332791,0
+SBET.US,D,20161122,000000,698.4,719.28,698.4,719.28,5.391666664510001,0
+SBET.US,D,20161123,000000,734.328,734.4,720,720,11.64166666201,0
+SBET.US,D,20161125,000000,684,684,684,684,0.14166666661000002,0
+SBET.US,D,20161128,000000,655.2,705.6,593.424,705.6,28.591666655230004,0
+SBET.US,D,20161129,000000,705.6,806.4,705.6,799.2,23.89999999044,0
+SBET.US,D,20161130,000000,792,856.8,736.632,792,9.883333329380001,0
+SBET.US,D,20161201,000000,756,842.4,756,806.4,4.391666664910001,0
+SBET.US,D,20161202,000000,849.6,856.8,792,856.8,45.64999998174,0
+SBET.US,D,20161205,000000,806.4,864,784.8,864,46.016666648260006,0
+SBET.US,D,20161206,000000,842.4,849.6,756,784.8,62.45833330835001,0
+SBET.US,D,20161207,000000,768.96,768.96,763.2,763.2,1.8249999992700001,0
+SBET.US,D,20161208,000000,810.432,820.8,720,791.28,15.733333327040002,0
+SBET.US,D,20161209,000000,750.096,806.4,748.8,806.4,2.05833333251,0
+SBET.US,D,20161213,000000,806.4,806.4,719.928,771.336,14.88333332738,0
+SBET.US,D,20161215,000000,720,727.2,648,648,24.708333323450002,0
+SBET.US,D,20161216,000000,633.6,713.52,633.6,705.6,4.72499999811,0
+SBET.US,D,20161219,000000,640.8,661.464,626.4,626.4,24.04166665705,0
+SBET.US,D,20161220,000000,590.4,705.6,590.4,684.36,15.966666660280001,0
+SBET.US,D,20161221,000000,597.672,676.8,597.672,676.656,7.033333330520001,0
+SBET.US,D,20161222,000000,669.528,669.528,669.528,669.528,1.9499999992200001,0
+SBET.US,D,20161223,000000,627.48,655.2,605.736,654.696,21.924999991230003,0
+SBET.US,D,20161227,000000,619.56,827.928,597.6,784.8,78.17499996873,0
+SBET.US,D,20161228,000000,777.6,820.8,705.6,770.4,90.96666663028,0
+SBET.US,D,20161229,000000,720,756,705.6,720,29.899999988040005,0
+SBET.US,D,20161230,000000,685.44,741.6,641.808,655.2,33.533333319920004,0
+SBET.US,D,20170103,000000,734.4,813.6,655.2,727.2,31.82499998727,0
+SBET.US,D,20170104,000000,720,799.2,662.4,662.4,6.683333330660001,0
+SBET.US,D,20170105,000000,705.528,748.8,612,666,37.541666651650004,0
+SBET.US,D,20170106,000000,647.928,784.8,644.472,777.6,37.683333318260004,0
+SBET.US,D,20170109,000000,741.6,784.8,691.2,691.2,56.549999977380004,0
+SBET.US,D,20170110,000000,656.64,656.64,656.64,656.64,0.14166666661000002,0
+SBET.US,D,20170111,000000,661.464,669.6,661.464,669.6,3.0583333321100006,0
+SBET.US,D,20170112,000000,669.6,741.6,647.928,684.072,53.47499997861001,0
+SBET.US,D,20170113,000000,748.8,784.8,676.8,676.8,49.849999980060005,0
+SBET.US,D,20170117,000000,655.2,792,633.6,691.2,90.48333329714,0
+SBET.US,D,20170118,000000,684,748.8,640.8,648,47.699999980920005,0
+SBET.US,D,20170119,000000,676.8,691.2,626.4,691.2,20.783333325020003,0
+SBET.US,D,20170120,000000,669.6,727.2,669.6,727.2,39.29999998428001,0
+SBET.US,D,20170123,000000,720,727.2,658.44,712.8,3.3749999986500003,0
+SBET.US,D,20170124,000000,711.36,711.36,711.36,711.36,0.8333333330000001,0
+SBET.US,D,20170125,000000,706.392,720,662.4,662.4,39.87499998405,0
+SBET.US,D,20170126,000000,669.6,712.656,647.712,712.656,12.991666661470001,0
+SBET.US,D,20170127,000000,669.6,777.6,669.6,669.6,24.058333323710002,0
+SBET.US,D,20170130,000000,720,720,648,676.8,16.01666666026,0
+SBET.US,D,20170131,000000,712.08,712.08,662.4,684,12.26666666176,0
+SBET.US,D,20170201,000000,684,691.2,640.8,691.2,6.908333330570001,0
+SBET.US,D,20170202,000000,691.2,691.2,669.6,684,0.8333333330000001,0
+SBET.US,D,20170203,000000,662.4,684,662.4,670.32,14.333333327600002,0
+SBET.US,D,20170206,000000,669.6,669.6,669.6,669.6,1.09166666623,0
+SBET.US,D,20170207,000000,604.8,676.8,604.8,676.8,4.308333331610001,0
+SBET.US,D,20170208,000000,633.6,676.728,633.6,655.272,1.49166666607,0
+SBET.US,D,20170209,000000,612.072,655.128,612.072,648.072,2.4083333323700002,0
+SBET.US,D,20170210,000000,662.328,665.064,662.328,662.472,1.47499999941,0
+SBET.US,D,20170213,000000,622.368,662.472,622.368,662.4,3.6166666652200004,0
+SBET.US,D,20170214,000000,669.6,676.8,656.208,669.6,14.51666666086,0
+SBET.US,D,20170215,000000,670.68,676.8,669.96,676.8,3.06666666544,0
+SBET.US,D,20170216,000000,655.2,669.528,610.344,662.4,2.95833333215,0
+SBET.US,D,20170217,000000,676.8,676.8,640.8,648,2.36666666572,0
+SBET.US,D,20170221,000000,605.232,669.6,605.232,648,6.374999997450001,0
+SBET.US,D,20170222,000000,669.6,669.6,669.6,669.6,0.5583333331100001,0
+SBET.US,D,20170223,000000,676.8,676.8,676.8,676.8,0.8333333330000001,0
+SBET.US,D,20170224,000000,655.2,655.2,655.2,655.2,0.18333333326000004,0
+SBET.US,D,20170227,000000,648,669.6,648,669.6,0.88333333298,0
+SBET.US,D,20170228,000000,619.2,669.6,619.2,669.6,0.9083333329700001,0
+SBET.US,D,20170301,000000,612,612,493.776,591.12,31.30833332081,0
+SBET.US,D,20170302,000000,590.328,590.4,540.792,590.4,20.774999991690002,0
+SBET.US,D,20170303,000000,575.568,576,575.568,576,2.9166666655,0
+SBET.US,D,20170306,000000,576,576,576,576,0.41666666650000006,0
+SBET.US,D,20170307,000000,576,590.4,505.08,568.728,83.39166663331001,0
+SBET.US,D,20170308,000000,538.992,540,504,518.472,2.2499999991000004,0
+SBET.US,D,20170309,000000,496.8,561.6,496.8,561.6,44.79166664875,0
+SBET.US,D,20170310,000000,540,561.6,531.36,554.4,24.44999999022,0
+SBET.US,D,20170313,000000,540,547.2,532.8,532.8,4.29166666495,0
+SBET.US,D,20170314,000000,561.6,561.6,561.6,561.6,0.69999999972,0
+SBET.US,D,20170315,000000,540,540,540,540,3.0583333321100006,0
+SBET.US,D,20170316,000000,532.8,554.4,456.12,532.8,133.31666661334,0
+SBET.US,D,20170317,000000,506.16,506.16,454.32,496.8,7.34166666373,0
+SBET.US,D,20170320,000000,454.32,454.32,454.32,454.32,0.14166666661000002,0
+SBET.US,D,20170321,000000,496.656,496.656,439.2,439.2,3.11666666542,0
+SBET.US,D,20170322,000000,443.232,482.4,439.2,475.2,7.366666663720001,0
+SBET.US,D,20170323,000000,481.536,481.536,432,432.576,7.19166666379,0
+SBET.US,D,20170324,000000,460.8,460.8,403.992,403.992,28.666666655200004,0
+SBET.US,D,20170327,000000,424.152,446.4,360.864,424.8,38.01666665146,0
+SBET.US,D,20170328,000000,431.928,441.216,360.864,432,36.79166665195,0
+SBET.US,D,20170329,000000,446.4,468,381.6,405.144,30.633333321080006,0
+SBET.US,D,20170330,000000,417.6,417.6,417.6,417.6,0.14166666661000002,0
+SBET.US,D,20170331,000000,431.928,452.952,431.928,452.952,0.41666666650000006,0
+SBET.US,D,20170403,000000,468,468,396,403.2,8.849999996460001,0
+SBET.US,D,20170404,000000,374.4,459.576,374.4,403.2,10.349999995860001,0
+SBET.US,D,20170405,000000,453.024,453.6,403.2,424.8,4.09999999836,0
+SBET.US,D,20170406,000000,496.8,496.8,388.8,489.6,7.2999999970800005,0
+SBET.US,D,20170407,000000,403.2,475.2,403.2,475.2,5.54166666445,0
+SBET.US,D,20170410,000000,424.872,428.832,424.872,428.4,1.9499999992200001,0
+SBET.US,D,20170411,000000,460.8,475.2,411.048,432,9.116666663020002,0
+SBET.US,D,20170412,000000,435.6,435.6,410.4,410.4,0.4749999998100001,0
+SBET.US,D,20170413,000000,453.6,468,396,403.2,6.666666664000001,0
+SBET.US,D,20170417,000000,468,468,460.8,468,0.69999999972,0
+SBET.US,D,20170418,000000,397.224,460.8,397.224,460.8,2.0833333325,0
+SBET.US,D,20170419,000000,425.664,430.56,417.6,424.8,5.833333331,0
+SBET.US,D,20170420,000000,403.2,403.2,403.2,403.2,0.14166666661000002,0
+SBET.US,D,20170421,000000,403.2,403.2,403.2,403.2,0.14166666661000002,0
+SBET.US,D,20170424,000000,403.704,435.6,396,403.2,12.499999995000001,0
+SBET.US,D,20170425,000000,417.6,417.6,417.6,417.6,0.14166666661000002,0
+SBET.US,D,20170426,000000,424.8,424.8,424.8,424.8,0.14166666661000002,0
+SBET.US,D,20170427,000000,424.8,424.8,424.8,424.8,0.14166666661000002,0
+SBET.US,D,20170428,000000,431.928,431.928,403.2,410.4,6.09999999756,0
+SBET.US,D,20170501,000000,417.6,417.6,417.6,417.6,0.14166666661000002,0
+SBET.US,D,20170502,000000,417.6,417.6,417.6,417.6,0.14166666661000002,0
+SBET.US,D,20170505,000000,431.424,431.424,431.424,431.424,0.28333333322000004,0
+SBET.US,D,20170508,000000,410.4,410.4,396,396,5.09999999796,0
+SBET.US,D,20170509,000000,403.2,403.2,403.2,403.2,2.22499999911,0
+SBET.US,D,20170511,000000,396,403.2,388.8,388.8,3.94166666509,0
+SBET.US,D,20170512,000000,388.368,388.8,345.6,388.8,22.18333332446,0
+SBET.US,D,20170516,000000,381.6,381.6,374.4,374.4,5.558333331110001,0
+SBET.US,D,20170517,000000,339.552,339.552,339.552,339.552,0.69999999972,0
+SBET.US,D,20170518,000000,324,324,324,324,0.28333333322000004,0
+SBET.US,D,20170522,000000,374.4,374.4,374.4,374.4,0.8416666663300001,0
+SBET.US,D,20170525,000000,359.928,359.928,359.928,359.928,11.608333328690001,0
+SBET.US,D,20170601,000000,367.2,367.2,324.72,338.4,3.20833333205,0
+SBET.US,D,20170602,000000,324.72,337.824,324.72,337.824,3.3333333320000005,0
+SBET.US,D,20170605,000000,331.2,363.6,324.72,363.6,1.6666666660000002,0
+SBET.US,D,20170606,000000,367.2,374.976,359.928,374.976,17.39999999304,0
+SBET.US,D,20170607,000000,417.528,424.8,417.528,424.512,8.47499999661,0
+SBET.US,D,20170608,000000,475.2,475.2,475.2,475.2,1.3916666661100001,0
+SBET.US,D,20170609,000000,475.2,475.2,432,432,18.39166665931,0
+SBET.US,D,20170614,000000,433.656,433.656,433.656,433.656,0.20833333325000003,0
+SBET.US,D,20170620,000000,449.64,460.728,449.64,460.728,0.6166666664200001,0
+SBET.US,D,20170622,000000,417.672,417.672,417.6,417.6,2.94166666549,0
+SBET.US,D,20170623,000000,374.4,374.4,374.4,374.4,0.14166666661000002,0
+SBET.US,D,20170626,000000,335.016,381.6,335.016,381.6,12.499999995000001,0
+SBET.US,D,20170627,000000,345.6,345.6,345.6,345.6,0.14166666661000002,0
+SBET.US,D,20170630,000000,379.44,398.304,379.44,381.6,0.5583333331100001,0
+SBET.US,D,20170711,000000,396,396,345.6,367.2,7.866666663520001,0
+SBET.US,D,20170712,000000,388.8,604.8,374.4,396,589.9166664307,0
+SBET.US,D,20170713,000000,396,396.216,339.192,340.56,79.70833330145001,0
+SBET.US,D,20170714,000000,349.416,410.4,342.144,360,10.941666662290002,0
+SBET.US,D,20170717,000000,374.4,374.472,324,345.6,37.099999985160004,0
+SBET.US,D,20170718,000000,352.8,381.6,345.6,345.6,8.708333329850001,0
+SBET.US,D,20170719,000000,360.072,381.6,360,381.6,27.141666655810003,0
+SBET.US,D,20170721,000000,403.2,403.2,360,380.52,10.208333329250001,0
+SBET.US,D,20170724,000000,388.8,468,388.8,457.704,60.49166664247,0
+SBET.US,D,20170725,000000,432,432,432,432,0.14166666661000002,0
+SBET.US,D,20170728,000000,423.36,489.6,367.2,367.2,37.149999985140006,0
+SBET.US,D,20170731,000000,428.472,468,428.472,468,0.69999999972,0
+SBET.US,D,20170801,000000,468,468,388.8,435.168,7.666666663600001,0
+SBET.US,D,20170802,000000,424.8,453.6,367.2,432,15.00833332733,0
+SBET.US,D,20170803,000000,432,453.6,432,453.6,1.6333333326800001,0
+SBET.US,D,20170804,000000,453.6,460.8,444.384,460.8,5.266666664560001,0
+SBET.US,D,20170807,000000,453.6,475.2,396,396,2.5916666656300005,0
+SBET.US,D,20170809,000000,432,432,416.736,417.6,5.766666664360001,0
+SBET.US,D,20170810,000000,403.2,499.968,403.2,463.752,1.8749999992500002,0
+SBET.US,D,20170814,000000,447.048,473.76,446.4,446.4,1.59999999936,0
+SBET.US,D,20170815,000000,403.2,410.4,403.2,410.4,2.0833333325,0
+SBET.US,D,20170816,000000,403.2,468,395.928,396,15.87499999365,0
+SBET.US,D,20170817,000000,450.432,489.6,425.232,425.232,13.12499999475,0
+SBET.US,D,20170818,000000,424.8,424.8,424.8,424.8,0.15833333327000002,0
+SBET.US,D,20170821,000000,367.92,410.4,367.92,410.4,40.64999998374,0
+SBET.US,D,20170822,000000,410.4,459.504,388.8,388.8,0.5583333331100001,0
+SBET.US,D,20170829,000000,403.056,459.504,403.056,432,1.53333333272,0
+SBET.US,D,20170831,000000,459.576,459.576,459.576,459.576,0.92499999963,0
+SBET.US,D,20170905,000000,432,432,432,432,0.69999999972,0
+SBET.US,D,20170906,000000,355.2,477.6,313.728,444.024,65.35833330719,0
+SBET.US,D,20170907,000000,456,456,386.64,386.64,7.0499999971800005,0
+SBET.US,D,20170908,000000,396,414.36,396,410.4,5.77499999769,0
+SBET.US,D,20170912,000000,408,408,398.064,408,6.25833333083,0
+SBET.US,D,20170915,000000,407.976,408,407.976,408,8.241666663370001,0
+SBET.US,D,20170918,000000,400.8,400.8,398.4,398.4,4.72499999811,0
+SBET.US,D,20170921,000000,391.2,391.2,391.176,391.176,3.8333333318000005,0
+SBET.US,D,20170922,000000,372.12,392.064,364.824,392.064,16.416666660100002,0
+SBET.US,D,20170925,000000,403.2,415.2,403.2,403.2,33.79166665315,0
+SBET.US,D,20170926,000000,405.6,453.36,403.2,453.36,18.47499999261,0
+SBET.US,D,20170927,000000,445.2,629.328,445.2,547.2,771.5749996913701,0
+SBET.US,D,20170928,000000,504,560.4,481.2,518.4,98.70833329385,0
+SBET.US,D,20170929,000000,528,552,518.592,540,16.2499999935,0
+SBET.US,D,20171002,000000,523.2,523.2,480,489.6,22.508333324330003,0
+SBET.US,D,20171003,000000,489.6,517.176,489.6,517.176,4.85833333139,0
+SBET.US,D,20171004,000000,501.6,519.048,461.76,519.048,40.9166666503,0
+SBET.US,D,20171005,000000,519.624,519.624,502.656,515.424,9.683333329460002,0
+SBET.US,D,20171006,000000,499.224,499.224,486.576,489.576,23.258333324030005,0
+SBET.US,D,20171009,000000,476.4,528.792,465.6,523.2,15.04999999398,0
+SBET.US,D,20171010,000000,514.392,514.392,511.2,511.2,7.916666663500001,0
+SBET.US,D,20171011,000000,511.248,547.176,511.248,544.8,30.416666654500002,0
+SBET.US,D,20171012,000000,530.4,547.2,512.16,542.4,18.733333325840004,0
+SBET.US,D,20171013,000000,532.8,534.96,511.2,530.256,51.68333331266001,0
+SBET.US,D,20171016,000000,513.6,513.6,489.6,492,4.48333333154,0
+SBET.US,D,20171017,000000,474.912,485.28,468.24,485.28,6.783333330620001,0
+SBET.US,D,20171018,000000,468.024,489.384,468.024,489.384,6.666666664000001,0
+SBET.US,D,20171019,000000,484.8,600,484.8,576,188.57499992457002,0
+SBET.US,D,20171020,000000,576,585.6,494.4,561.6,108.74166662317002,0
+SBET.US,D,20171023,000000,492,537.6,489.6,525.6,17.30833332641,0
+SBET.US,D,20171024,000000,523.2,525.6,504.024,523.824,10.80833332901,0
+SBET.US,D,20171025,000000,470.712,484.824,470.712,478.848,11.233333328840002,0
+SBET.US,D,20171026,000000,472.8,522.24,470.4,522.24,11.666666662,0
+SBET.US,D,20171027,000000,480,556.8,480,501.6,8.0833333301,0
+SBET.US,D,20171030,000000,491.544,491.544,491.544,491.544,4.641666664810001,0
+SBET.US,D,20171031,000000,493.68,503.76,487.2,503.76,8.54999999658,0
+SBET.US,D,20171101,000000,499.2,499.2,487.2,487.2,1.2499999995000002,0
+SBET.US,D,20171102,000000,516,525.6,482.4,486,9.999999996000001,0
+SBET.US,D,20171106,000000,482.4,499.224,470.4,470.4,15.79999999368,0
+SBET.US,D,20171107,000000,468,555.144,468,544.8,4.049999998380001,0
+SBET.US,D,20171108,000000,478.416,525.6,472.32,512.76,32.541666653650005,0
+SBET.US,D,20171110,000000,470.4,478.2,468,478.2,11.191666662190002,0
+SBET.US,D,20171113,000000,487.2,549.6,487.2,528,138.89166661111003,0
+SBET.US,D,20171114,000000,504,551.544,504,521.04,22.499999991000003,0
+SBET.US,D,20171115,000000,536.304,709.488,508.8,546.456,415.32499983387,0
+SBET.US,D,20171116,000000,522.408,525.384,511.2,520.224,13.774999994490003,0
+SBET.US,D,20171117,000000,526.8,544.8,509.4,544.8,50.44999997982,0
+SBET.US,D,20171120,000000,604.8,604.8,552,561.6,46.974999981210004,0
+SBET.US,D,20171121,000000,554.4,597.6,553.2,576,32.683333320260004,0
+SBET.US,D,20171122,000000,536.256,612,536.256,590.4,72.9999999708,0
+SBET.US,D,20171124,000000,618.888,618.888,545.76,554.4,16.75833332663,0
+SBET.US,D,20171127,000000,552,595.728,532.8,544.8,49.37499998025,0
+SBET.US,D,20171128,000000,583.704,583.704,583.704,583.704,21.39166665811,0
+SBET.US,D,20171129,000000,542.4,746.4,542.4,640.8,1237.0749995051701,0
+SBET.US,D,20171130,000000,645.6,645.6,540,632.712,150.13333327328002,0
+SBET.US,D,20171201,000000,552,559.2,448.632,528,216.55833324671,0
+SBET.US,D,20171204,000000,511.2,674.4,443.688,501.6,977.48333294234,0
+SBET.US,D,20171205,000000,494.4,516,412.8,436.8,201.64166658601,0
+SBET.US,D,20171206,000000,429.6,477.6,400.8,448.8,90.4166666305,0
+SBET.US,D,20171207,000000,470.4,477.6,429.6,477.6,3.7499999985000003,0
+SBET.US,D,20171211,000000,499.2,499.2,367.2,432,76.56666663604,0
+SBET.US,D,20171212,000000,432,470.4,410.4,439.2,23.7499999905,0
+SBET.US,D,20171213,000000,424.8,470.4,424.8,444,32.541666653650005,0
+SBET.US,D,20171214,000000,422.52,456,422.52,456,3.2666666653600003,0
+SBET.US,D,20171218,000000,458.4,540,419.688,472.8,463.4666664812801,0
+SBET.US,D,20171219,000000,465.6,490.368,439.44,455.568,71.31666663814,0
+SBET.US,D,20171220,000000,480,991.2,480,628.8,4967.783331346221,0
+SBET.US,D,20171221,000000,648,1077.6,579.6,668.928,7734.524996906191,0
+SBET.US,D,20171222,000000,576,613.248,506.4,544.8,838.19999966472,0
+SBET.US,D,20171226,000000,549.6,583.2,516.408,530.424,196.19166658819003,0
+SBET.US,D,20171227,000000,520.8,643.2,506.4,544.824,297.13333321448,0
+SBET.US,D,20171228,000000,564,564,506.4,521.4,242.68333323626,0
+SBET.US,D,20171229,000000,513.6,530.4,504,506.4,109.39999995624001,0
+SBET.US,D,20180102,000000,504,595.2,475.2,552,301.8333332126,0
+SBET.US,D,20180103,000000,556.8,588,482.4,508.8,595.99166642827,0
+SBET.US,D,20180104,000000,511.2,566.4,501.624,537.6,283.49166655327,0
+SBET.US,D,20180105,000000,528,547.2,511.224,528,54.20833331165,0
+SBET.US,D,20180108,000000,532.8,532.8,501.6,508.8,48.849999980460005,0
+SBET.US,D,20180109,000000,519.168,612,508.8,523.2,1947.499999221,0
+SBET.US,D,20180110,000000,543.552,568.104,514.512,525.6,219.78333324542004,0
+SBET.US,D,20180111,000000,552,588,528,566.4,1057.11666624382,0
+SBET.US,D,20180112,000000,578.4,595.632,563.712,578.4,458.89166648311004,0
+SBET.US,D,20180116,000000,578.4,590.16,554.424,573.6,396.97499984121004,0
+SBET.US,D,20180117,000000,576,1005.6,484.8,494.4,28454.533321951523,0
+SBET.US,D,20180118,000000,511.2,571.2,460.8,504,4033.26666505336,0
+SBET.US,D,20180119,000000,497.28,501.288,463.44,480,704.9333330513601,0
+SBET.US,D,20180122,000000,465.6,504,448.8,475.2,526.0249997895901,0
+SBET.US,D,20180123,000000,468,487.2,448.8,456,313.19999987472005,0
+SBET.US,D,20180124,000000,469.224,489.6,458.4,465.6,750.5499996997801,0
+SBET.US,D,20180125,000000,465.6,465.6,436.8,450.624,166.15833326687002,0
+SBET.US,D,20180126,000000,451.368,532.8,439.2,456,2737.3249989050705,0
+SBET.US,D,20180129,000000,446.4,463.2,439.2,446.4,148.75833327383,0
+SBET.US,D,20180130,000000,436.824,448.776,432,434.4,153.24166660537003,0
+SBET.US,D,20180131,000000,434.4,465.6,410.4,420,530.57499978777,0
+SBET.US,D,20180201,000000,420.744,420.744,403.2,403.2,371.24999985150004,0
+SBET.US,D,20180202,000000,392.88,415.2,388.8,393.6,244.86666656872004,0
+SBET.US,D,20180205,000000,415.2,415.2,379.2,386.976,307.31666654374004,0
+SBET.US,D,20180206,000000,388.8,403.2,372,398.4,214.96666658068,0
+SBET.US,D,20180207,000000,388.8,441.6,388.8,439.2,278.66666655520004,0
+SBET.US,D,20180208,000000,441.6,451.2,388.8,412.8,543.94999978242,0
+SBET.US,D,20180209,000000,401.976,432,388.8,420,212.39999991504004,0
+SBET.US,D,20180212,000000,417.6,453.6,395.04,443.88,269.04999989238,0
+SBET.US,D,20180213,000000,444,454.8,427.2,439.2,172.20833326445,0
+SBET.US,D,20180214,000000,453.6,456,424.824,444,108.39166662331002,0
+SBET.US,D,20180215,000000,441.6,444.048,403.224,443.976,78.6666666352,0
+SBET.US,D,20180216,000000,439.152,460.536,410.4,441.6,67.91666663950001,0
+SBET.US,D,20180220,000000,441.408,504,415.2,427.2,991.48333293674,0
+SBET.US,D,20180221,000000,422.4,451.2,422.4,451.2,90.37499996385,0
+SBET.US,D,20180222,000000,492,501.6,444,453.36,734.04999970638,0
+SBET.US,D,20180223,000000,484.8,499.2,456,458.4,335.74999986570003,0
+SBET.US,D,20180226,000000,453.6,511.2,453.6,492,278.9166665551,0
+SBET.US,D,20180227,000000,492,513.6,453.6,463.2,48.88333331378001,0
+SBET.US,D,20180228,000000,465.6,494.376,434.4,441.6,46.24166664817,0
+SBET.US,D,20180301,000000,465.6,465.6,420,422.4,97.46666662768,0
+SBET.US,D,20180302,000000,467.232,467.232,405.6,432,98.89999996044,0
+SBET.US,D,20180305,000000,448.8,460.8,427.2,460.8,138.51666661126,0
+SBET.US,D,20180306,000000,456,476.448,456,469.2,95.29166662855,0
+SBET.US,D,20180307,000000,462,477.6,448.8,456,60.0833333093,0
+SBET.US,D,20180308,000000,458.4,466.8,446.64,465.528,36.23333331884,0
+SBET.US,D,20180309,000000,466.8,474.96,458.64,458.64,21.424999991430003,0
+SBET.US,D,20180312,000000,451.296,472.8,451.296,460.8,4.64999999814,0
+SBET.US,D,20180313,000000,471.888,477.6,457.92,461.328,48.31666664734,0
+SBET.US,D,20180314,000000,456.984,468,451.296,460.8,13.97499999441,0
+SBET.US,D,20180315,000000,448.8,465.6,424.8,437.592,129.19166661499,0
+SBET.US,D,20180316,000000,451.2,451.2,441.6,441.6,18.358333325990003,0
+SBET.US,D,20180319,000000,431.064,436.8,431.064,436.8,9.5833333295,0
+SBET.US,D,20180320,000000,453.672,456,436.728,447.912,190.17499992393002,0
+SBET.US,D,20180321,000000,446.4,446.4,420,430.728,76.23333330284001,0
+SBET.US,D,20180322,000000,420,441.6,420,420,27.24166665577,0
+SBET.US,D,20180323,000000,417.6,429.648,408.24,427.848,20.1666666586,0
+SBET.US,D,20180326,000000,426,426,422.64,425.376,5.32499999787,0
+SBET.US,D,20180327,000000,408.24,425.976,408.24,417.624,35.966666652280004,0
+SBET.US,D,20180328,000000,417.6,422.424,403.2,412.8,124.76666661676002,0
+SBET.US,D,20180329,000000,416.04,422.352,416.04,422.352,2.1249999991500004,0
+SBET.US,D,20180402,000000,422.4,422.4,388.8,416.352,70.19999997192001,0
+SBET.US,D,20180403,000000,410.4,410.424,398.064,398.064,27.80833332221,0
+SBET.US,D,20180404,000000,388.8,412.008,388.8,400.8,59.97499997601001,0
+SBET.US,D,20180405,000000,390,408.936,388.8,405.6,26.066666656240002,0
+SBET.US,D,20180406,000000,398.4,408,398.4,403.128,4.216666664980001,0
+SBET.US,D,20180409,000000,406.8,408,406.224,408,11.39166666211,0
+SBET.US,D,20180410,000000,405.6,424.8,405.6,420,26.39166665611,0
+SBET.US,D,20180412,000000,434.4,436.8,396,414.864,36.099999985560004,0
+SBET.US,D,20180413,000000,410.4,417.6,400.8,400.8,5.5833333311,0
+SBET.US,D,20180416,000000,400.8,436.704,389.04,422.4,25.258333323230005,0
+SBET.US,D,20180417,000000,428.4,428.4,424.8,424.8,9.816666662740001,0
+SBET.US,D,20180419,000000,405.6,423.6,400.8,405.6,37.20833331845,0
+SBET.US,D,20180423,000000,407.808,408,407.808,408,4.5833333315,0
+SBET.US,D,20180424,000000,397.2,408,397.2,408,1.8249999992700001,0
+SBET.US,D,20180425,000000,400.8,402.48,400.8,402.48,8.683333329860002,0
+SBET.US,D,20180426,000000,420,672,403.92,424.8,9263.258329628032,0
+SBET.US,D,20180427,000000,424.8,427.2,388.8,405.6,542.86666644952,0
+SBET.US,D,20180430,000000,374.4,381.6,340.8,381.6,334.11666653302,0
+SBET.US,D,20180501,000000,374.4,374.4,328.8,347.016,137.61666661162002,0
+SBET.US,D,20180502,000000,333.6,352.776,326.4,329.28,323.39999987064004,0
+SBET.US,D,20180503,000000,336,374.4,328.8,351.24,495.64166646841005,0
+SBET.US,D,20180504,000000,353.88,403.2,353.88,367.2,418.82499983247,0
+SBET.US,D,20180507,000000,343.224,364.8,340.8,360,138.9999999444,0
+SBET.US,D,20180508,000000,360,368.448,326.4,352.728,107.00833329053,0
+SBET.US,D,20180509,000000,364.8,364.8,316.8,348,224.21666657698,0
+SBET.US,D,20180510,000000,343.2,359.976,336,345.6,27.916666655500002,0
+SBET.US,D,20180511,000000,348.72,348.72,340.8,340.8,10.10833332929,0
+SBET.US,D,20180514,000000,321.6,350.4,321.6,348.744,6.249999997500001,0
+SBET.US,D,20180515,000000,345.576,345.576,333.84,333.84,3.7499999985000003,0
+SBET.US,D,20180516,000000,326.4,345.6,324,345.6,12.233333328440002,0
+SBET.US,D,20180517,000000,343.2,352.8,333.6,352.8,18.42499999263,0
+SBET.US,D,20180518,000000,339.072,339.072,339.072,339.072,2.31666666574,0
+SBET.US,D,20180521,000000,350.4,398.112,350.4,371.184,261.1666665622,0
+SBET.US,D,20180522,000000,393.6,393.6,362.4,367.2,75.20833330325,0
+SBET.US,D,20180523,000000,369.6,420,340.8,356.568,348.39999986064004,0
+SBET.US,D,20180524,000000,360,405.6,345.6,369.6,112.66666662160002,0
+SBET.US,D,20180525,000000,360,384,352.8,355.2,264.96666656068004,0
+SBET.US,D,20180529,000000,355.2,384,343.2,364.8,175.72499992971,0
+SBET.US,D,20180530,000000,362.4,427.2,336,355.2,760.2666663625602,0
+SBET.US,D,20180531,000000,357.168,364.8,345.6,362.4,94.17499996233,0
+SBET.US,D,20180601,000000,355.2,381.6,338.4,360,62.39166664171001,0
+SBET.US,D,20180604,000000,357.6,357.6,338.4,342.888,92.29999996308,0
+SBET.US,D,20180605,000000,348,393.6,348,348,324.26666653696003,0
+SBET.US,D,20180606,000000,367.2,379.2,343.2,348,101.42499995943,0
+SBET.US,D,20180607,000000,343.2,372,338.76,350.4,94.17499996233,0
+SBET.US,D,20180608,000000,352.8,360,336,347.928,78.59999996856001,0
+SBET.US,D,20180611,000000,340.8,340.8,328.8,334.704,59.424999976230005,0
+SBET.US,D,20180612,000000,342.216,342.96,333.6,336,5.13333333128,0
+SBET.US,D,20180613,000000,326.4,338.4,324,324,29.608333321490004,0
+SBET.US,D,20180614,000000,321.6,343.2,321.6,343.2,8.958333329750001,0
+SBET.US,D,20180618,000000,328.056,334.224,302.424,312,153.74999993850003,0
+SBET.US,D,20180619,000000,331.2,357.6,312.24,332.4,174.56666659684004,0
+SBET.US,D,20180620,000000,376.8,376.8,314.4,324,211.87499991525002,0
+SBET.US,D,20180621,000000,326.4,331.104,312,319.2,33.29166665335,0
+SBET.US,D,20180622,000000,321.6,403.2,318.216,338.4,664.18333306766,0
+SBET.US,D,20180625,000000,343.2,364.8,340.128,346.296,64.49166664087001,0
+SBET.US,D,20180626,000000,379.2,561.6,336,345.6,6569.0833307057,0
+SBET.US,D,20180627,000000,352.8,379.176,302.4,312,589.2166664309801,0
+SBET.US,D,20180628,000000,312,314.688,238.656,290.568,459.6083331494901,0
+SBET.US,D,20180629,000000,278.4,286.8,242.4,261.6,515.7499997937,0
+SBET.US,D,20180702,000000,268.8,297.6,268.8,288,84.18333329966,0
+SBET.US,D,20180703,000000,268.8,278.4,268.8,268.8,72.07499997117,0
+SBET.US,D,20180705,000000,271.2,328.8,271.2,283.2,208.99166658307,0
+SBET.US,D,20180706,000000,273.6,280.8,268.8,268.8,84.30833329961001,0
+SBET.US,D,20180709,000000,268.8,289.368,254.4,266.4,175.54999992978,0
+SBET.US,D,20180710,000000,264,777.6,264,655.2,58991.47497640341,0
+SBET.US,D,20180711,000000,960,993.576,480,525.6,42230.80831644101,0
+SBET.US,D,20180712,000000,518.4,519.648,374.4,379.2,4517.333331526401,0
+SBET.US,D,20180713,000000,376.8,492,360,379.2,6399.19999744032,0
+SBET.US,D,20180716,000000,376.8,1548,348,681.6,73054.23330411165,0
+SBET.US,D,20180717,000000,741.6,765.6,482.4,494.4,16499.099993400363,0
+SBET.US,D,20180718,000000,516,878.4,516,600,53720.46664517848,0
+SBET.US,D,20180719,000000,696,888,633.6,708,48177.44998072903,0
+SBET.US,D,20180720,000000,792,849.6,691.2,736.8,13555.07499457797,0
+SBET.US,D,20180723,000000,744,768,654.36,676.8,2048.2499991807003,0
+SBET.US,D,20180724,000000,700.8,700.8,597.792,624,2423.3166656973403,0
+SBET.US,D,20180725,000000,619.2,619.2,552,559.2,1838.1666659314,0
+SBET.US,D,20180726,000000,564,744,564,672,11623.883328683782,0
+SBET.US,D,20180727,000000,667.2,684,578.4,588,1576.4166660361002,0
+SBET.US,D,20180730,000000,583.2,619.2,516,532.8,3345.7416653283703,0
+SBET.US,D,20180731,000000,530.4,568.8,499.2,499.2,1500.0833327333,0
+SBET.US,D,20180801,000000,489.6,489.6,458.4,460.8,1217.1749995131302,0
+SBET.US,D,20180802,000000,460.8,501.6,420,434.4,1893.0583325761102,0
+SBET.US,D,20180803,000000,434.4,498.24,420,463.2,1496.9166660679002,0
+SBET.US,D,20180806,000000,422.4,475.176,422.4,422.4,831.5499996673801,0
+SBET.US,D,20180807,000000,446.4,448.8,393.408,405.048,544.9416664486901,0
+SBET.US,D,20180808,000000,403.2,580.8,403.2,439.2,13998.183327734063,0
+SBET.US,D,20180809,000000,434.4,441.6,408,422.4,1063.2249995747102,0
+SBET.US,D,20180810,000000,420,422.544,387.888,398.4,1043.80833291581,0
+SBET.US,D,20180813,000000,396,435.72,396,410.4,797.0833330145001,0
+SBET.US,D,20180814,000000,410.4,420,398.4,412.8,335.79999986568004,0
+SBET.US,D,20180815,000000,410.4,415.608,388.8,398.4,349.19999986032,0
+SBET.US,D,20180816,000000,403.2,450,393.6,400.8,732.4166663737001,0
+SBET.US,D,20180817,000000,400.8,417.192,400.392,405.6,124.91666661670001,0
+SBET.US,D,20180820,000000,405.6,406.44,379.2,381.6,406.06666650424006,0
+SBET.US,D,20180821,000000,393.6,396,362.64,393.6,548.82499978047,0
+SBET.US,D,20180822,000000,393.6,403.2,369.6,382.344,549.92499978003,0
+SBET.US,D,20180823,000000,381.6,388.776,362.4,364.8,230.57499990777004,0
+SBET.US,D,20180824,000000,391.2,391.2,367.2,376.8,186.46666659208,0
+SBET.US,D,20180827,000000,367.2,374.4,326.4,333.6,782.9749996868101,0
+SBET.US,D,20180828,000000,333.6,427.2,333.6,360,1246.69166616799,0
+SBET.US,D,20180829,000000,348,408,348,398.4,1528.13333272208,0
+SBET.US,D,20180830,000000,547.2,571.104,382.08,400.8,17597.39999296104,0
+SBET.US,D,20180831,000000,417.6,439.92,398.4,414.648,1776.7499992893001,0
+SBET.US,D,20180904,000000,405.6,415.176,398.4,400.8,1124.6749995501302,0
+SBET.US,D,20180905,000000,405.6,407.616,388.8,394.32,438.74999982450004,0
+SBET.US,D,20180906,000000,394.128,455.976,379.2,443.112,1713.3249993146703,0
+SBET.US,D,20180907,000000,360,420,348.336,396,1277.5583328223101,0
+SBET.US,D,20180910,000000,398.4,427.2,379.2,386.4,360.90833318897,0
+SBET.US,D,20180911,000000,386.4,403.2,384,388.8,98.84166662713,0
+SBET.US,D,20180912,000000,386.4,388.8,369.624,379.2,286.29999988548,0
+SBET.US,D,20180913,000000,379.2,388.8,350.4,357.624,215.97499991361,0
+SBET.US,D,20180914,000000,357.6,388.8,357.6,360,90.04166663065001,0
+SBET.US,D,20180917,000000,348,386.4,348,360,218.15833324607001,0
+SBET.US,D,20180918,000000,384,384,348,350.4,283.12499988675,0
+SBET.US,D,20180919,000000,357.6,361.08,340.8,355.2,247.87499990085,0
+SBET.US,D,20180920,000000,355.2,403.2,355.2,369.6,366.15833318687,0
+SBET.US,D,20180921,000000,374.4,379.2,360,362.4,104.55833329151001,0
+SBET.US,D,20180924,000000,362.4,369.6,352.824,360,150.85833327299,0
+SBET.US,D,20180925,000000,367.2,381.6,364.56,376.8,124.72499995011002,0
+SBET.US,D,20180926,000000,362.4,406.152,362.4,373.872,687.62499972495,0
+SBET.US,D,20180927,000000,384,439.2,376.8,388.8,3076.34166543613,0
+SBET.US,D,20180928,000000,403.2,422.4,382.56,422.4,1350.0333327933201,0
+SBET.US,D,20181001,000000,458.4,516,415.2,465.6,5566.73333110664,0
+SBET.US,D,20181002,000000,460.8,460.8,400.8,408,1480.9999994076002,0
+SBET.US,D,20181003,000000,403.2,432,393.6,412.8,993.8083329358101,0
+SBET.US,D,20181004,000000,410.4,432,386.4,400.8,358.1666665234,0
+SBET.US,D,20181005,000000,398.4,412.8,388.344,393.6,278.74999988850004,0
+SBET.US,D,20181008,000000,393.6,412.8,387.192,400.8,155.38333327118,0
+SBET.US,D,20181009,000000,410.4,422.4,391.2,405.624,205.55833325111,0
+SBET.US,D,20181010,000000,408,415.2,386.4,386.4,326.91666653590005,0
+SBET.US,D,20181011,000000,393.6,410.4,377.064,384,264.39166656091,0
+SBET.US,D,20181012,000000,432,432,396,400.8,93.05833329611,0
+SBET.US,D,20181015,000000,400.8,400.824,386.472,393.6,104.01666662506001,0
+SBET.US,D,20181016,000000,398.4,405.6,370.8,388.8,327.64999986894003,0
+SBET.US,D,20181017,000000,386.4,398.304,364.8,369.6,273.59999989056,0
+SBET.US,D,20181018,000000,379.2,432,379.2,388.8,475.18333314326003,0
+SBET.US,D,20181019,000000,393.6,487.2,391.2,444,4580.54999816778,0
+SBET.US,D,20181022,000000,429.6,444,388.8,410.4,1409.5666661028401,0
+SBET.US,D,20181023,000000,410.4,420,396,412.44,210.18333324926,0
+SBET.US,D,20181024,000000,408,422.4,379.2,384,440.15833315727,0
+SBET.US,D,20181025,000000,393.6,412.8,384,392.4,234.79166657275002,0
+SBET.US,D,20181026,000000,388.8,404.4,384,388.8,201.01666658626,0
+SBET.US,D,20181029,000000,391.2,396,372,374.4,111.49999995540001,0
+SBET.US,D,20181030,000000,374.4,391.032,357.6,365.04,351.01666652626,0
+SBET.US,D,20181031,000000,364.8,384,352.152,381.6,225.82499990967003,0
+SBET.US,D,20181101,000000,363.696,396,363.696,379.2,121.38333328478001,0
+SBET.US,D,20181102,000000,384,384.6,364.8,375.24,146.29166660815002,0
+SBET.US,D,20181105,000000,412.8,412.8,369.624,400.8,161.44999993542,0
+SBET.US,D,20181106,000000,405.6,444,376.8,427.2,3005.833332131,0
+SBET.US,D,20181107,000000,472.8,768,436.8,446.4,76152.1083028725,0
+SBET.US,D,20181108,000000,420,523.2,398.4,444,5145.25833127523,0
+SBET.US,D,20181109,000000,432,451.392,410.4,432,1101.04999955958,0
+SBET.US,D,20181112,000000,422.4,444,412.8,424.8,1033.09999958676,0
+SBET.US,D,20181113,000000,424.8,463.728,424.8,432,483.49999980660004,0
+SBET.US,D,20181114,000000,450.768,450.768,403.224,415.536,570.9999997716001,0
+SBET.US,D,20181115,000000,403.2,415.2,396,410.4,371.95833318455004,0
+SBET.US,D,20181116,000000,403.2,417.408,396,410.4,150.09166660663,0
+SBET.US,D,20181119,000000,412.8,412.8,388.8,396,275.16666655660003,0
+SBET.US,D,20181120,000000,388.8,403.2,374.4,379.2,279.48333322154,0
+SBET.US,D,20181121,000000,386.4,468,384,408,4217.116664979821,0
+SBET.US,D,20181123,000000,405.6,427.2,398.4,424.8,297.59166654763004,0
+SBET.US,D,20181126,000000,432,441.6,410.4,427.176,349.39166652691,0
+SBET.US,D,20181127,000000,418.44,444,418.44,434.4,478.05833314211003,0
+SBET.US,D,20181128,000000,432,475.2,432,434.4,972.1833329444602,0
+SBET.US,D,20181129,000000,441.6,444,403.2,403.2,692.6333330562801,0
+SBET.US,D,20181130,000000,408,422.376,408,415.56,55.62499997775,0
+SBET.US,D,20181203,000000,420,436.8,415.656,427.2,155.93333327096002,0
+SBET.US,D,20181204,000000,422.4,422.4,403.2,409.152,157.9166666035,0
+SBET.US,D,20181206,000000,422.4,424.8,403.2,412.8,147.62499994095,0
+SBET.US,D,20181207,000000,413.04,413.04,386.4,400.8,359.40833318957,0
+SBET.US,D,20181210,000000,391.2,405.6,386.4,405.6,134.89166661271003,0
+SBET.US,D,20181211,000000,405.6,432,405.6,427.464,303.59999987856,0
+SBET.US,D,20181212,000000,432,456,417.6,434.352,1210.24166618257,0
+SBET.US,D,20181213,000000,499.2,528,451.2,456,4891.38333137678,0
+SBET.US,D,20181214,000000,439.2,439.2,408,422.4,523.01666645746,0
+SBET.US,D,20181217,000000,408.024,427.512,396,417.216,222.37499991105003,0
+SBET.US,D,20181218,000000,408,429.6,388.8,403.2,387.47499984501,0
+SBET.US,D,20181219,000000,400.8,408.384,390.696,391.2,230.19999990792002,0
+SBET.US,D,20181220,000000,396,405.6,384,386.4,271.44166655809005,0
+SBET.US,D,20181221,000000,386.4,396,384,385.2,180.77499992769003,0
+SBET.US,D,20181224,000000,384,396,372,374.4,134.15833327967002,0
+SBET.US,D,20181226,000000,376.8,429.6,374.4,424.944,320.14166653861,0
+SBET.US,D,20181227,000000,400.8,418.176,400.8,409.248,77.01666663586,0
+SBET.US,D,20181228,000000,403.2,425.088,402.672,415.44,69.4999999722,0
+SBET.US,D,20181231,000000,420,424.8,412.464,422.4,132.7499999469,0
+SBET.US,D,20190102,000000,422.4,451.176,419.688,436.8,335.15833319927003,0
+SBET.US,D,20190103,000000,436.8,436.8,408,413.256,199.40833325357002,0
+SBET.US,D,20190104,000000,418.536,437.088,418.536,420,127.29166661575,0
+SBET.US,D,20190107,000000,422.112,442.992,422.112,431.76,109.2499999563,0
+SBET.US,D,20190108,000000,432,470.4,426.456,460.8,912.0833329685,0
+SBET.US,D,20190109,000000,451.2,496.8,434.4,460.8,497.52499980099003,0
+SBET.US,D,20190110,000000,472.8,477.744,434.4,453.6,284.02499988639005,0
+SBET.US,D,20190111,000000,451.2,458.4,410.4,446.4,237.01666657186001,0
+SBET.US,D,20190114,000000,439.2,451.2,420.024,446.4,196.98333325454004,0
+SBET.US,D,20190115,000000,439.2,504,427.2,458.4,597.09999976116,0
+SBET.US,D,20190116,000000,458.4,503.88,444,463.2,777.5166663556602,0
+SBET.US,D,20190117,000000,458.4,480,434.4,456,329.29166653495,0
+SBET.US,D,20190118,000000,451.2,463.2,434.4,451.224,195.09166658863,0
+SBET.US,D,20190122,000000,436.8,458.4,432,453.6,205.75833325103,0
+SBET.US,D,20190123,000000,453.6,472.92,448.8,468,310.84166654233,0
+SBET.US,D,20190124,000000,465.264,501.6,463.2,484.8,560.43333310916,0
+SBET.US,D,20190125,000000,499.2,499.2,463.2,465.6,259.62499989615003,0
+SBET.US,D,20190128,000000,465.6,469.848,434.4,451.176,161.75833326863,0
+SBET.US,D,20190129,000000,448.8,463.2,439.2,458.4,81.18333330086001,0
+SBET.US,D,20190130,000000,463.296,484.8,451.8,484.152,193.71666658918,0
+SBET.US,D,20190131,000000,484.8,542.4,479.88,489.624,1767.4333326263602,0
+SBET.US,D,20190201,000000,480,501.6,465.6,489.576,246.42499990143,0
+SBET.US,D,20190204,000000,492,499.2,480,489.576,80.49999996780001,0
+SBET.US,D,20190205,000000,485.952,485.952,468,480,218.23333324604002,0
+SBET.US,D,20190206,000000,489.6,489.6,468.024,470.4,124.54999995018001,0
+SBET.US,D,20190207,000000,468,475.2,456,460.8,114.31666662094001,0
+SBET.US,D,20190208,000000,460.8,465.144,436.8,445.2,216.11666658022003,0
+SBET.US,D,20190211,000000,448.8,458.4,434.4,444,171.05833326491,0
+SBET.US,D,20190212,000000,439.2,446.4,434.4,439.968,118.15833328607002,0
+SBET.US,D,20190213,000000,439.224,446.4,412.8,432,333.64166653321,0
+SBET.US,D,20190214,000000,427.2,436.872,417.6,417.6,254.99166656467003,0
+SBET.US,D,20190215,000000,412.8,446.4,412.8,424.8,265.14166656061,0
+SBET.US,D,20190219,000000,424.8,482.04,424.8,453.6,394.24999984230004,0
+SBET.US,D,20190220,000000,465.6,465.6,444,451.2,156.90833327057,0
+SBET.US,D,20190221,000000,443.352,451.416,432,446.4,57.34166664373001,0
+SBET.US,D,20190222,000000,441.816,465.6,424.848,439.416,482.3416664737301,0
+SBET.US,D,20190225,000000,441.6,445.896,432,434.4,102.09999995916002,0
+SBET.US,D,20190226,000000,432,444.816,412.8,415.2,222.44999991102003,0
+SBET.US,D,20190227,000000,417.6,434.4,417.6,432,102.85833329219001,0
+SBET.US,D,20190228,000000,421.2,422.4,415.2,419.232,138.28333327802002,0
+SBET.US,D,20190301,000000,420,436.8,417.288,420,155.83333327100001,0
+SBET.US,D,20190304,000000,424.8,434.4,420.288,424.8,131.81666661394001,0
+SBET.US,D,20190305,000000,427.2,440.76,420,427.2,60.33333330920001,0
+SBET.US,D,20190306,000000,415.2,436.8,410.04,424.824,74.43333330356,0
+SBET.US,D,20190307,000000,420,480,417.6,435.48,1301.59166614603,0
+SBET.US,D,20190308,000000,429.6,441.6,420,429.6,135.65833327907,0
+SBET.US,D,20190311,000000,427.2,465.6,427.2,451.2,377.55833318231004,0
+SBET.US,D,20190312,000000,448.8,482.4,444,463.2,407.19999983712,0
+SBET.US,D,20190313,000000,460.8,475.2,444,446.4,216.94999991322,0
+SBET.US,D,20190314,000000,453.12,494.376,453.12,460.8,1183.95833285975,0
+SBET.US,D,20190315,000000,460.344,465.6,446.4,449.952,82.04166663385,0
+SBET.US,D,20190318,000000,463.2,463.2,443.976,453.6,46.008333314930006,0
+SBET.US,D,20190319,000000,441.6,456,441.6,456,140.11666661062003,0
+SBET.US,D,20190320,000000,456,460.776,436.8,453.768,231.19166657419004,0
+SBET.US,D,20190321,000000,446.232,468,446.232,463.2,113.08333328810001,0
+SBET.US,D,20190322,000000,468,468,444,458.4,74.07499997037,0
+SBET.US,D,20190325,000000,444,456,436.824,441.6,230.34166657453002,0
+SBET.US,D,20190326,000000,444,456,436.8,436.8,89.14999996434,0
+SBET.US,D,20190327,000000,444,444,427.224,434.4,124.71666661678,0
+SBET.US,D,20190328,000000,442.944,499.2,429.624,468,1388.9999994444001,0
+SBET.US,D,20190329,000000,460.8,470.352,444,444,329.98333320134003,0
+SBET.US,D,20190401,000000,446.4,456,439.2,453.6,92.96666662948,0
+SBET.US,D,20190402,000000,451.2,453.6,439.2,439.2,67.04166663985,0
+SBET.US,D,20190403,000000,439.2,455.04,434.4,434.4,94.79999996208,0
+SBET.US,D,20190404,000000,436.704,451.176,433.056,446.4,78.59166663523001,0
+SBET.US,D,20190405,000000,439.2,451.2,432.096,437.304,69.71666663878001,0
+SBET.US,D,20190408,000000,437.64,437.64,427.2,435.12,101.57499995937002,0
+SBET.US,D,20190409,000000,434.16,444,422.88,434.16,259.15833322967,0
+SBET.US,D,20190410,000000,434.4,436.8,427.2,429.6,128.69166661519,0
+SBET.US,D,20190411,000000,429.6,436.8,424.8,433.176,74.57499997017,0
+SBET.US,D,20190412,000000,436.8,444,430.44,439.44,78.99166663507,0
+SBET.US,D,20190415,000000,439.2,439.464,422.4,439.2,79.39999996824,0
+SBET.US,D,20190416,000000,432,439.2,420,439.2,86.02499996559,0
+SBET.US,D,20190417,000000,432,439.2,424.8,424.8,63.26666664136001,0
+SBET.US,D,20190418,000000,424.8,429.6,420,429.6,41.52499998339,0
+SBET.US,D,20190422,000000,422.4,427.2,417.6,427.2,11.34166666213,0
+SBET.US,D,20190423,000000,417.6,427.176,417.408,424.8,110.59999995576001,0
+SBET.US,D,20190424,000000,416.04,427.488,416.04,422.4,14.51666666086,0
+SBET.US,D,20190425,000000,415.2,422.4,415.2,420.768,23.633333323880002,0
+SBET.US,D,20190426,000000,415.512,417.6,396,407.904,258.43333322996,0
+SBET.US,D,20190429,000000,398.4,415.56,388.632,410.4,108.18333329006,0
+SBET.US,D,20190430,000000,397.992,412.8,397.992,412.8,4.77499999809,0
+SBET.US,D,20190501,000000,410.496,410.496,374.4,374.4,165.52499993379,0
+SBET.US,D,20190502,000000,381.6,405.864,355.2,386.4,97.89999996084,0
+SBET.US,D,20190503,000000,393.6,422.4,393.6,410.4,220.89166657831,0
+SBET.US,D,20190506,000000,393.6,417.6,386.4,412.8,93.16666662940001,0
+SBET.US,D,20190507,000000,410.4,410.4,379.2,391.2,206.60833325069004,0
+SBET.US,D,20190508,000000,388.8,396,374.4,386.4,451.5916664860301,0
+SBET.US,D,20190509,000000,228.072,235.2,171.888,218.664,2240.0916657706302,0
+SBET.US,D,20190510,000000,225.6,226.392,196.776,225.6,942.4666662896801,0
+SBET.US,D,20190513,000000,213.6,285.6,211.2,254.4,1404.55833277151,0
+SBET.US,D,20190514,000000,265.128,265.128,225.6,247.2,720.77499971169,0
+SBET.US,D,20190515,000000,237.6,244.872,218.64,219.6,698.4083330539701,0
+SBET.US,D,20190516,000000,216,260.4,211.2,242.4,883.0083329801301,0
+SBET.US,D,20190517,000000,240,244.8,230.76,242.4,189.04999992438002,0
+SBET.US,D,20190520,000000,259.2,259.2,228.672,240,127.94166661549,0
+SBET.US,D,20190521,000000,240,240,226.824,235.2,112.32499995507001,0
+SBET.US,D,20190522,000000,235.2,242.4,226.92,230.4,77.67499996893001,0
+SBET.US,D,20190523,000000,240,240,220.896,235.2,31.48333332074,0
+SBET.US,D,20190524,000000,224.448,240,224.448,240,47.06666664784,0
+SBET.US,D,20190528,000000,240,242.4,240,241.2,41.1666666502,0
+SBET.US,D,20190529,000000,237.6,300,237.6,261.6,1448.04999942078,0
+SBET.US,D,20190530,000000,251.232,302.4,244.8,273.6,964.15833294767,0
+SBET.US,D,20190531,000000,264,297.6,264,268.8,117.77499995289,0
+SBET.US,D,20190603,000000,273.6,278.4,216,220.8,532.2499997871,0
+SBET.US,D,20190604,000000,225.648,242.4,223.416,237.6,57.81666664354,0
+SBET.US,D,20190605,000000,230.424,243.6,225.6,240,264.11666656102005,0
+SBET.US,D,20190606,000000,228,242.4,228,235.2,520.7749997916901,0
+SBET.US,D,20190607,000000,240,260.064,240,244.8,91.27499996349,0
+SBET.US,D,20190610,000000,247.2,254.4,232.824,252,90.45833329715,0
+SBET.US,D,20190611,000000,252,252,229.2,229.2,9.6666666628,0
+SBET.US,D,20190612,000000,235.704,247.176,235.248,241.2,130.06666661464,0
+SBET.US,D,20190613,000000,244.848,252,240,242.4,137.43333327836,0
+SBET.US,D,20190614,000000,254.4,254.4,242.4,242.4,68.13333330608,0
+SBET.US,D,20190617,000000,240.84,251.328,228.024,243.816,33.983333319740005,0
+SBET.US,D,20190618,000000,244.8,336,244.8,259.2,946.4249996214301,0
+SBET.US,D,20190619,000000,271.2,280.8,244.8,275.976,40.28333331722,0
+SBET.US,D,20190620,000000,273.6,273.6,252,270.888,56.02499997759,0
+SBET.US,D,20190621,000000,268.8,278.4,261.6,264,98.68333329386002,0
+SBET.US,D,20190624,000000,254.4,267.6,251.232,253.272,115.41666662050001,0
+SBET.US,D,20190625,000000,256.8,256.8,230.4,242.4,93.03333329612002,0
+SBET.US,D,20190626,000000,232.056,240,220.824,223.2,242.81666656954005,0
+SBET.US,D,20190627,000000,223.464,254.4,223.464,247.2,47.59999998096001,0
+SBET.US,D,20190628,000000,235.2,238.8,235.2,238.8,8.40833332997,0
+SBET.US,D,20190701,000000,240,248.568,240,248.568,42.07499998317,0
+SBET.US,D,20190702,000000,252,276,252,261.384,276.55833322271,0
+SBET.US,D,20190703,000000,268.8,297.6,264,276,486.51666647206,0
+SBET.US,D,20190705,000000,282.96,283.2,252,271.296,123.99999995040001,0
+SBET.US,D,20190708,000000,268.8,270.096,256.8,259.2,36.31666665214,0
+SBET.US,D,20190709,000000,261.6,276.792,254.4,259.2,20.199999991920002,0
+SBET.US,D,20190710,000000,252,276,252,264.528,83.32499996667,0
+SBET.US,D,20190711,000000,264,264,264,264,0.41666666650000006,0
+SBET.US,D,20190712,000000,254.4,264.432,249.6,264.432,40.43333331716,0
+SBET.US,D,20190715,000000,254.4,259.272,252,253.272,62.18333330846001,0
+SBET.US,D,20190716,000000,252,253.68,247.2,247.2,30.09999998796,0
+SBET.US,D,20190717,000000,255.312,256.8,255.312,256.8,2.8333333322,0
+SBET.US,D,20190718,000000,264,264,259.2,259.2,1.6666666660000002,0
+SBET.US,D,20190719,000000,237.624,248.16,237.6,239.976,33.274999986690005,0
+SBET.US,D,20190722,000000,240,254.4,240,251.952,2.2583333324300003,0
+SBET.US,D,20190723,000000,252,261.6,252,261.6,26.74166665597,0
+SBET.US,D,20190724,000000,256.8,256.8,243.84,244.8,10.21666666258,0
+SBET.US,D,20190725,000000,244.824,244.824,244.824,244.824,4.166666665,0
+SBET.US,D,20190726,000000,247.872,247.872,242.4,242.4,21.74166665797,0
+SBET.US,D,20190729,000000,252,252,252,252,1.78333333262,0
+SBET.US,D,20190730,000000,247.176,247.2,237.6,242.4,18.02499999279,0
+SBET.US,D,20190731,000000,237.6,242.4,237.6,238.728,22.94999999082,0
+SBET.US,D,20190801,000000,242.4,249.6,232.8,240,75.32499996987,0
+SBET.US,D,20190802,000000,232.8,247.2,232.8,240,29.383333321580004,0
+SBET.US,D,20190805,000000,225.84,231.6,223.2,223.224,16.149999993540003,0
+SBET.US,D,20190806,000000,225.6,229.584,225.6,225.6,14.324999994270001,0
+SBET.US,D,20190807,000000,223.2,231.6,223.2,228,48.333333314,0
+SBET.US,D,20190808,000000,228,236.688,225.6,228,18.566666659240003,0
+SBET.US,D,20190809,000000,240,247.2,240,246,34.72499998611,0
+SBET.US,D,20190813,000000,240,249.216,225.6,225.6,14.09166666103,0
+SBET.US,D,20190814,000000,237.6,237.6,223.2,224.328,8.96666666308,0
+SBET.US,D,20190815,000000,224.328,224.328,223.2,223.44,4.299999998280001,0
+SBET.US,D,20190816,000000,224.328,240,223.2,223.2,39.64166665081,0
+SBET.US,D,20190819,000000,223.2,230.4,222.6,230.4,28.39166665531,0
+SBET.US,D,20190820,000000,230.4,283.2,230.4,271.2,989.3333329376001,0
+SBET.US,D,20190821,000000,259.2,259.2,221.328,242.4,585.6166664324201,0
+SBET.US,D,20190822,000000,242.4,252,225.6,239.136,54.89999997804,0
+SBET.US,D,20190823,000000,235.2,247.2,223.224,247.2,135.74166661237,0
+SBET.US,D,20190826,000000,239.784,239.784,220.8,225.6,42.833333316200005,0
+SBET.US,D,20190827,000000,221.784,237.6,220.8,237.336,123.44166661729001,0
+SBET.US,D,20190828,000000,235.2,239.496,220.8,239.496,42.958333316150004,0
+SBET.US,D,20190829,000000,230.4,232.776,216,218.4,117.75833328623,0
+SBET.US,D,20190830,000000,231.072,231.096,223.548,231.096,32.57499998697,0
+SBET.US,D,20190903,000000,230.4,230.4,218.4,229.224,18.87499999245,0
+SBET.US,D,20190904,000000,218.64,229.08,208.8,216.024,51.258333312830004,0
+SBET.US,D,20190905,000000,219.48,219.48,209.64,213.048,10.641666662410001,0
+SBET.US,D,20190906,000000,209.64,252,209.64,228,95.3333332952,0
+SBET.US,D,20190909,000000,216,225.6,204,216,77.90833330217,0
+SBET.US,D,20190910,000000,223.2,223.2,220.032,220.752,10.50833332913,0
+SBET.US,D,20190911,000000,223.176,376.656,213.6,294,2047.9916658474704,0
+SBET.US,D,20190912,000000,300,355.2,266.4,282.336,474.29166647695,0
+SBET.US,D,20190913,000000,619.2,638.4,362.4,362.4,44655.5833154711,0
+SBET.US,D,20190916,000000,364.8,376.8,326.4,367.2,1981.9999992072,0
+SBET.US,D,20190917,000000,364.8,364.8,340.8,340.8,428.24166649537,0
+SBET.US,D,20190918,000000,343.2,372,336,355.2,374.75833318343007,0
+SBET.US,D,20190919,000000,348,349.752,325.176,331.2,446.4666664880801,0
+SBET.US,D,20190920,000000,328.8,357.6,314.4,348.048,550.94166644629,0
+SBET.US,D,20190923,000000,359.76,369.6,324,324,276.23333322284003,0
+SBET.US,D,20190924,000000,324,350.4,316.8,316.8,201.07499991957002,0
+SBET.US,D,20190925,000000,312,312,268.8,273.6,621.1333330848801,0
+SBET.US,D,20190926,000000,271.2,282,271.2,273.6,63.583333307900006,0
+SBET.US,D,20190927,000000,268.8,278.88,261.6,276,92.29999996308,0
+SBET.US,D,20190930,000000,270,273.6,266.4,273.6,17.574999992970003,0
+SBET.US,D,20191001,000000,264,271.2,259.2,264,87.94999996482001,0
+SBET.US,D,20191002,000000,264,268.8,256.8,256.8,27.97499998881,0
+SBET.US,D,20191003,000000,252,268.8,242.4,252,73.85833330379,0
+SBET.US,D,20191004,000000,247.2,273.6,247.2,249.6,171.69999993132,0
+SBET.US,D,20191007,000000,242.4,302.4,242.4,283.2,705.7083330510501,0
+SBET.US,D,20191008,000000,276,333.6,268.8,268.8,715.02499971399,0
+SBET.US,D,20191009,000000,266.4,290.4,264,264,106.69166662399,0
+SBET.US,D,20191010,000000,276,276,252,268.8,22.04166665785,0
+SBET.US,D,20191011,000000,276.888,276.888,262.44,273.048,63.833333307800004,0
+SBET.US,D,20191014,000000,254.4,275.568,254.4,275.568,41.15833331687,0
+SBET.US,D,20191015,000000,256.8,304.8,256.8,264,359.74999985610003,0
+SBET.US,D,20191016,000000,259.2,297.6,256.8,266.4,245.49166656847004,0
+SBET.US,D,20191017,000000,266.664,288,266.4,268.8,36.383333318780004,0
+SBET.US,D,20191018,000000,288,372,268.8,310.8,4420.38333156518,0
+SBET.US,D,20191021,000000,309.6,319.2,276,307.2,199.97499992001,0
+SBET.US,D,20191022,000000,295.92,304.512,271.2,277.272,382.58333318030003,0
+SBET.US,D,20191023,000000,282.024,288,268.8,278.4,230.61666657442004,0
+SBET.US,D,20191024,000000,278.4,295.152,278.4,278.4,47.76666664756001,0
+SBET.US,D,20191025,000000,273.6,290.4,247.2,271.2,187.57499992497003,0
+SBET.US,D,20191028,000000,266.4,288,264,278.4,50.008333313330006,0
+SBET.US,D,20191029,000000,276,276,264,270.528,35.533333319120004,0
+SBET.US,D,20191030,000000,264,295.2,264,278.4,387.54166651165,0
+SBET.US,D,20191031,000000,295.2,300,264,275.28,185.93333325896,0
+SBET.US,D,20191101,000000,282.168,282.168,268.8,276,13.62499999455,0
+SBET.US,D,20191104,000000,273.6,297.6,273.6,283.2,30.774999987690002,0
+SBET.US,D,20191105,000000,265.08,288,265.08,285.6,82.61666663362,0
+SBET.US,D,20191106,000000,284.232,292.8,268.8,292.248,35.14166665261,0
+SBET.US,D,20191107,000000,297.6,297.6,273.6,285.12,21.066666658240003,0
+SBET.US,D,20191108,000000,273.768,288.96,273.768,278.4,33.708333319850006,0
+SBET.US,D,20191111,000000,273.6,307.2,256.8,295.176,230.96666657428,0
+SBET.US,D,20191112,000000,283.2,295.2,273.6,276,54.88333331138001,0
+SBET.US,D,20191113,000000,276,285.6,266.4,266.4,48.991666647070005,0
+SBET.US,D,20191114,000000,267.24,281.472,261.6,273.6,151.85833327259002,0
+SBET.US,D,20191115,000000,259.2,276,256.8,269.688,95.43333329516001,0
+SBET.US,D,20191118,000000,273.6,278.4,264,271.2,21.14166665821,0
+SBET.US,D,20191119,000000,268.8,268.8,256.8,264.384,56.44999997742,0
+SBET.US,D,20191120,000000,259.2,273.6,254.4,264.288,16.32499999347,0
+SBET.US,D,20191121,000000,254.4,264.696,249.888,255.6,71.40833330477,0
+SBET.US,D,20191122,000000,258,276,258,276,2.2499999991000004,0
+SBET.US,D,20191125,000000,256.8,270.936,249.6,270.936,38.983333317740005,0
+SBET.US,D,20191126,000000,259.2,271.2,256.8,269.88,88.43333329796,0
+SBET.US,D,20191127,000000,270.672,280.8,270.672,276,70.34999997186002,0
+SBET.US,D,20191129,000000,264,288,264,288,27.524999988990004,0
+SBET.US,D,20191202,000000,276.096,283.2,276.096,283.2,4.5833333315,0
+SBET.US,D,20191203,000000,285.6,297.6,264,279.84,19.199999992320002,0
+SBET.US,D,20191204,000000,278.4,292.8,275.736,290.112,64.84166664073001,0
+SBET.US,D,20191205,000000,279.36,288,279.36,283.2,5.84166666433,0
+SBET.US,D,20191209,000000,280.8,280.8,280.8,280.8,0.8333333330000001,0
+SBET.US,D,20191210,000000,275.976,276,264,274.656,35.966666652280004,0
+SBET.US,D,20191211,000000,266.424,274.728,266.4,266.448,45.10833331529,0
+SBET.US,D,20191212,000000,276,276,259.2,267.72,3.4749999986100004,0
+SBET.US,D,20191213,000000,264,276.336,230.4,251.64,553.84166644513,0
+SBET.US,D,20191216,000000,242.4,264,240,254.4,37.266666651760005,0
+SBET.US,D,20191217,000000,250.56,261.6,244.8,249.6,69.71666663878001,0
+SBET.US,D,20191218,000000,249.6,261.48,244.8,249.6,45.258333315230004,0
+SBET.US,D,20191219,000000,252,259.2,252,259.2,2.31666666574,0
+SBET.US,D,20191220,000000,244.8,255.6,244.8,251.208,40.824999983670004,0
+SBET.US,D,20191223,000000,244.8,256.8,235.2,242.4,32.94166665349,0
+SBET.US,D,20191224,000000,242.4,247.2,242.4,242.424,33.958333319750004,0
+SBET.US,D,20191226,000000,242.4,333.6,242.4,253.08,5694.649997722141,0
+SBET.US,D,20191227,000000,249.6,273.6,230.4,242.4,1395.3916661085102,0
+SBET.US,D,20191230,000000,240,247.2,230.4,245.976,448.44999982062,0
+SBET.US,D,20191231,000000,244.8,249.6,230.4,247.2,263.0833332281,0
+SBET.US,D,20200102,000000,237.6,273.6,237.216,261.6,299.19166654699006,0
+SBET.US,D,20200103,000000,244.896,261.6,244.8,252,161.03333326892002,0
+SBET.US,D,20200106,000000,236.4,254.4,236.4,247.2,18.43333332596,0
+SBET.US,D,20200107,000000,253.104,256.8,237.6,250.8,106.00833329093,0
+SBET.US,D,20200108,000000,255.36,256.92,240,242.4,19.71666665878,0
+SBET.US,D,20200109,000000,247.872,254.4,245.496,249.6,23.349999990660002,0
+SBET.US,D,20200110,000000,247.224,256.8,238.8,256.776,146.94999994122003,0
+SBET.US,D,20200113,000000,249.6,256.752,244.8,249.6,71.20833330485,0
+SBET.US,D,20200114,000000,254.376,268.056,247.2,263.952,133.90833327977,0
+SBET.US,D,20200115,000000,261.504,268.8,254.4,266.4,92.68333329626002,0
+SBET.US,D,20200116,000000,266.4,273.6,261.6,266.928,158.96666660308,0
+SBET.US,D,20200117,000000,268.8,268.8,264,268.8,51.14999997954,0
+SBET.US,D,20200121,000000,278.4,283.2,264,264,38.40833331797,0
+SBET.US,D,20200122,000000,252,266.4,235.2,242.4,388.54166651125,0
+SBET.US,D,20200123,000000,247.056,254.4,230.4,254.4,221.38333324478,0
+SBET.US,D,20200124,000000,242.4,254.4,237.6,254.4,25.28333332322,0
+SBET.US,D,20200127,000000,240,288,240,287.88,611.1666664222,0
+SBET.US,D,20200128,000000,290.4,295.2,264,268.848,585.01666643266,0
+SBET.US,D,20200129,000000,259.2,273.6,252,264,189.85833325739003,0
+SBET.US,D,20200130,000000,256.8,256.8,242.4,253.848,160.90833326897,0
+SBET.US,D,20200131,000000,252,268.8,242.4,261.6,19.0833333257,0
+SBET.US,D,20200203,000000,255,266.4,252.72,256.824,127.01666661586002,0
+SBET.US,D,20200204,000000,249.624,261.6,247.224,261.6,78.80833330181001,0
+SBET.US,D,20200205,000000,264,278.4,259.2,271.176,155.7499999377,0
+SBET.US,D,20200206,000000,276,280.8,271.2,280.8,56.09999997756001,0
+SBET.US,D,20200207,000000,280.8,288,273.816,285.624,115.82499995367002,0
+SBET.US,D,20200210,000000,285.6,285.6,264,264,38.74166665117,0
+SBET.US,D,20200211,000000,264,278.448,264,278.4,56.46666664408001,0
+SBET.US,D,20200212,000000,278.4,278.4,256.8,262.176,32.44999998702,0
+SBET.US,D,20200213,000000,266.352,268.8,265.2,268.8,22.299999991080004,0
+SBET.US,D,20200214,000000,256.8,268.8,249.6,262.608,24.358333323590003,0
+SBET.US,D,20200219,000000,254.4,295.2,252,275.952,874.0999996503601,0
+SBET.US,D,20200220,000000,268.2,271.968,266.4,271.968,21.441666658090003,0
+SBET.US,D,20200221,000000,276.384,276.384,266.4,276,72.45833330435,0
+SBET.US,D,20200224,000000,259.2,273.6,259.2,268.8,45.133333315280005,0
+SBET.US,D,20200225,000000,271.2,271.2,254.64,256.8,54.75833331143001,0
+SBET.US,D,20200226,000000,256.8,268.8,247.2,268.8,90.07499996397001,0
+SBET.US,D,20200227,000000,253.392,253.392,240,242.4,117.70833328625001,0
+SBET.US,D,20200228,000000,244.8,244.8,237.6,242.4,108.82499995647001,0
+SBET.US,D,20200302,000000,243.168,254.4,243.168,254.4,9.29999999628,0
+SBET.US,D,20200303,000000,256.8,261.6,247.632,248.352,67.70833330625001,0
+SBET.US,D,20200304,000000,252,261.6,252,259.2,14.26666666096,0
+SBET.US,D,20200305,000000,257.976,264,244.8,254.4,201.9999999192,0
+SBET.US,D,20200306,000000,253.752,261.36,244.824,249.6,31.733333320640003,0
+SBET.US,D,20200309,000000,218.4,259.176,218.4,239.28,84.09999996636002,0
+SBET.US,D,20200310,000000,232.8,244.8,232.8,244.8,7.96666666348,0
+SBET.US,D,20200311,000000,244.152,244.8,235.2,235.2,21.266666658160002,0
+SBET.US,D,20200312,000000,235.2,235.2,223.2,225.36,86.9999999652,0
+SBET.US,D,20200313,000000,225.36,228,204,222.144,55.64166664441001,0
+SBET.US,D,20200316,000000,220.8,232.536,196.992,227.904,19.50833332553,0
+SBET.US,D,20200317,000000,204,229.368,194.4,229.368,24.499999990200003,0
+SBET.US,D,20200318,000000,216,216,182.4,211.2,78.49166663527001,0
+SBET.US,D,20200319,000000,211.2,216,210.312,216,6.324999997470001,0
+SBET.US,D,20200320,000000,215.976,215.976,183.12,195.612,40.63333331708,0
+SBET.US,D,20200323,000000,196.824,196.824,179.496,194.4,13.599999994560001,0
+SBET.US,D,20200324,000000,192,210.288,180.048,196.08,335.95833319895,0
+SBET.US,D,20200325,000000,207.816,208.8,200.4,207.312,13.59166666123,0
+SBET.US,D,20200326,000000,198.096,206.4,192,192.624,127.74999994890001,0
+SBET.US,D,20200327,000000,203.52,203.52,182.424,198.984,6.116666664220001,0
+SBET.US,D,20200330,000000,201.6,227.4,192,216,135.53333327912003,0
+SBET.US,D,20200331,000000,220.8,228,205.992,223.176,82.1666666338,0
+SBET.US,D,20200401,000000,216,225.6,213.6,225.168,44.674999982130004,0
+SBET.US,D,20200402,000000,213.6,225.6,213.6,225.6,4.70833333145,0
+SBET.US,D,20200403,000000,216.276,225.6,213.6,219.444,37.32499998507,0
+SBET.US,D,20200406,000000,218.4,225.6,218.4,220.8,4.999999998000001,0
+SBET.US,D,20200407,000000,222,227.544,216,225.84,22.95833332415,0
+SBET.US,D,20200408,000000,225.84,225.84,216,224.496,18.82499999247,0
+SBET.US,D,20200409,000000,216,226.608,216,223.2,89.39999996424001,0
+SBET.US,D,20200413,000000,230.4,230.4,213.624,225.576,56.61666664402,0
+SBET.US,D,20200414,000000,228,252,228,240,83.53333329992,0
+SBET.US,D,20200415,000000,242.4,274.68,216.72,260.4,406.39166650411,0
+SBET.US,D,20200416,000000,268.8,268.8,238.8,254.376,91.45833329675001,0
+SBET.US,D,20200417,000000,256.8,259.2,238.464,238.464,53.64999997854,0
+SBET.US,D,20200420,000000,247.2,249.6,228,249.6,53.02499997879,0
+SBET.US,D,20200421,000000,242.4,254.4,242.4,250.632,58.19999997672,0
+SBET.US,D,20200422,000000,252,256.8,249.6,249.6,5.45833333115,0
+SBET.US,D,20200423,000000,261.6,261.6,242.4,252,15.066666660640003,0
+SBET.US,D,20200424,000000,256.56,256.56,232.8,246.024,91.32499996347002,0
+SBET.US,D,20200427,000000,242.4,244.8,228,235.2,54.88333331138001,0
+SBET.US,D,20200428,000000,249.6,249.6,228,234.048,59.27499997629,0
+SBET.US,D,20200429,000000,228,240,228,237.576,40.0833333173,0
+SBET.US,D,20200430,000000,232.8,239.952,228,238.824,20.833333325,0
+SBET.US,D,20200501,000000,234,240,218.4,229.176,82.28333330042001,0
+SBET.US,D,20200504,000000,239.976,239.976,218.424,226.8,22.883333324180004,0
+SBET.US,D,20200505,000000,224.4,224.4,199.2,211.2,222.84166657753002,0
+SBET.US,D,20200506,000000,228,228,206.4,220.8,43.15833331607,0
+SBET.US,D,20200507,000000,211.32,212.256,205.2,211.2,46.874999981250006,0
+SBET.US,D,20200508,000000,216,225.6,212.04,218.52,24.583333323500003,0
+SBET.US,D,20200511,000000,219.6,219.6,219.6,219.6,1.9666666658800003,0
+SBET.US,D,20200512,000000,215.664,220.8,215.664,220.8,1.5083333327300001,0
+SBET.US,D,20200513,000000,218.376,223.2,212.352,223.2,13.908333327770002,0
+SBET.US,D,20200514,000000,223.2,223.2,223.2,223.2,1.2583333328300002,0
+SBET.US,D,20200515,000000,220.8,223.2,202.776,204,73.96666663708001,0
+SBET.US,D,20200518,000000,201.6,211.2,199.2,211.2,57.591666643630006,0
+SBET.US,D,20200519,000000,204,216,199.44,213.6,35.76666665236,0
+SBET.US,D,20200520,000000,215.976,218.4,199.2,214.992,76.30833330281001,0
+SBET.US,D,20200521,000000,208.8,218.4,204.024,211.224,24.04166665705,0
+SBET.US,D,20200522,000000,200.208,226.008,200.208,225.6,61.79166664195,0
+SBET.US,D,20200526,000000,230.4,247.2,225.6,235.2,307.75833321023003,0
+SBET.US,D,20200527,000000,247.2,259.2,244.296,252.72,363.84999985446,0
+SBET.US,D,20200528,000000,252,259.2,252,252,67.14166663981001,0
+SBET.US,D,20200529,000000,250.8,250.8,240,244.032,25.2499999899,0
+SBET.US,D,20200601,000000,242.4,247.2,239.976,242.4,67.37499997305001,0
+SBET.US,D,20200602,000000,259.2,259.2,256.776,256.8,6.249999997500001,0
+SBET.US,D,20200603,000000,256.776,256.8,242.4,244.8,81.63333330068001,0
+SBET.US,D,20200604,000000,242.4,242.4,228.024,228.024,48.86666664712,0
+SBET.US,D,20200605,000000,237.6,247.2,226.08,247.2,31.024999987590004,0
+SBET.US,D,20200608,000000,249.6,254.4,240,249.984,115.38333328718001,0
+SBET.US,D,20200609,000000,252,256.8,230.4,249.6,75.96666663628001,0
+SBET.US,D,20200610,000000,252,314.4,252,312,3968.1083317460907,0
+SBET.US,D,20200611,000000,408,571.2,256.8,276,41978.44164987529,0
+SBET.US,D,20200612,000000,261.6,271.2,228.24,240,2175.71666579638,0
+SBET.US,D,20200615,000000,230.4,252,228,240,887.2666663117601,0
+SBET.US,D,20200616,000000,244.8,268.8,242.4,266.4,811.3749996754501,0
+SBET.US,D,20200617,000000,261.6,288,252,256.8,810.2666663425601,0
+SBET.US,D,20200618,000000,256.8,283.2,249.6,273.6,404.93333317136,0
+SBET.US,D,20200619,000000,280.8,468,271.2,444,23296.56665734804,0
+SBET.US,D,20200622,000000,441.6,523.2,376.8,487.2,31819.824987272073,0
+SBET.US,D,20200623,000000,451.2,460.8,302.4,319.2,13136.499994745402,0
+SBET.US,D,20200624,000000,333.6,372,292.8,338.4,4233.69166497319,0
+SBET.US,D,20200625,000000,314.4,333.6,283.2,295.2,1736.4499993054203,0
+SBET.US,D,20200626,000000,290.4,309.6,266.256,300,3578.63333190188,0
+SBET.US,D,20200629,000000,297.6,333.6,280.8,312,2874.6083321834903,0
+SBET.US,D,20200630,000000,309.6,321.6,283.2,304.8,1006.1583329308701,0
+SBET.US,D,20200701,000000,302.4,396,288,360,10603.899995758442,0
+SBET.US,D,20200702,000000,340.8,393.6,302.4,379.2,13798.949994480421,0
+SBET.US,D,20200706,000000,348,372,324,333.6,4238.233331638041,0
+SBET.US,D,20200707,000000,328.8,338.4,316.8,324,1281.21666615418,0
+SBET.US,D,20200708,000000,319.2,331.2,300,326.4,1224.30833284361,0
+SBET.US,D,20200709,000000,324,331.2,307.2,316.8,1541.20833271685,0
+SBET.US,D,20200710,000000,319.2,328.8,309.6,316.8,1230.3749995078501,0
+SBET.US,D,20200713,000000,319.2,338.4,304.8,328.8,2064.81666584074,0
+SBET.US,D,20200714,000000,324,326.4,300,321.6,1091.84999956326,0
+SBET.US,D,20200715,000000,321.6,321.6,302.4,316.8,2074.47499917021,0
+SBET.US,D,20200716,000000,360,444,340.8,403.2,12367.308328386413,0
+SBET.US,D,20200717,000000,439.2,440.16,364.8,384,2761.62499889535,0
+SBET.US,D,20200720,000000,364.8,379.104,348,369.6,1349.22499946031,0
+SBET.US,D,20200721,000000,367.2,369.6,331.2,331.2,1156.37499953745,0
+SBET.US,D,20200722,000000,340.8,355.2,336,343.2,763.4583330279501,0
+SBET.US,D,20200723,000000,336,369.6,333.6,345.6,1094.44999956222,0
+SBET.US,D,20200724,000000,345.6,384,336,364.8,1720.04999931198,0
+SBET.US,D,20200727,000000,362.4,398.4,355.2,381.6,1404.4333327715601,0
+SBET.US,D,20200728,000000,379.2,385.2,362.4,374.4,714.79166638075,0
+SBET.US,D,20200729,000000,374.4,396,354,386.4,2533.5833323199004,0
+SBET.US,D,20200730,000000,398.4,417.336,376.8,398.4,2674.2416655969705,0
+SBET.US,D,20200731,000000,398.4,410.808,372,400.8,930.64999962774,0
+SBET.US,D,20200803,000000,391.2,414,369.6,396,918.4999996326001,0
+SBET.US,D,20200804,000000,396,426.84,384,393.6,1126.01666621626,0
+SBET.US,D,20200805,000000,384,417.6,384,403.2,719.8499997120601,0
+SBET.US,D,20200806,000000,393.6,404.208,364.8,367.2,976.0583329429102,0
+SBET.US,D,20200807,000000,367.2,374.4,348,366,422.17499983113004,0
+SBET.US,D,20200810,000000,384,384,350.4,357.6,581.5499997673801,0
+SBET.US,D,20200811,000000,362.4,367.2,336,350.4,664.19166640099,0
+SBET.US,D,20200812,000000,352.8,355.2,333.6,348,454.94999981802,0
+SBET.US,D,20200813,000000,336,369.6,333.6,345.6,1503.9083327317703,0
+SBET.US,D,20200814,000000,336.84,352.8,312,326.4,904.3916663049101,0
+SBET.US,D,20200817,000000,316.8,345.6,316.8,338.4,947.499999621,0
+SBET.US,D,20200818,000000,348,348,328.8,336,233.42499990663,0
+SBET.US,D,20200819,000000,338.4,355.2,326.4,345.6,361.84166652193005,0
+SBET.US,D,20200820,000000,345.6,348,331.2,338.4,748.7083330338501,0
+SBET.US,D,20200821,000000,345.6,355.896,312,328.8,1579.73333270144,0
+SBET.US,D,20200824,000000,333.6,350.424,300,321.6,2335.56666573244,0
+SBET.US,D,20200825,000000,307.2,326.4,302.4,321.6,515.7499997937,0
+SBET.US,D,20200826,000000,324,328.8,310.464,316.8,377.21666651578005,0
+SBET.US,D,20200827,000000,316.8,316.8,300,309.6,394.58333317550006,0
+SBET.US,D,20200828,000000,300.024,374.4,300.024,352.8,5787.983331018141,0
+SBET.US,D,20200831,000000,343.2,351.36,324,333.6,535.62499978575,0
+SBET.US,D,20200901,000000,324,345.6,314.4,331.2,1846.77499926129,0
+SBET.US,D,20200902,000000,324.984,324.984,295.2,307.2,575.7666664363601,0
+SBET.US,D,20200903,000000,307.2,307.2,285.6,288,828.1166663354201,0
+SBET.US,D,20200904,000000,300,300,276,295.2,627.8166664155401,0
+SBET.US,D,20200908,000000,283.2,295.2,276,290.4,237.79999990488002,0
+SBET.US,D,20200909,000000,290.4,295.2,280.8,290.4,378.49166651527,0
+SBET.US,D,20200910,000000,285.6,297.6,280.8,292.8,517.1916664597901,0
+SBET.US,D,20200911,000000,283.224,295.2,276,290.4,485.35833313919005,0
+SBET.US,D,20200914,000000,292.8,292.8,276,283.2,219.42499991223002,0
+SBET.US,D,20200915,000000,280.8,312,280.8,307.2,1346.3666661281202,0
+SBET.US,D,20200916,000000,300,307.2,288,300,814.20833300765,0
+SBET.US,D,20200917,000000,292.8,318,288,314.4,244.47499990221002,0
+SBET.US,D,20200918,000000,304.8,314.424,288,288,601.8583330925901,0
+SBET.US,D,20200921,000000,297.6,300,268.8,292.8,1227.71666617558,0
+SBET.US,D,20200922,000000,291.6,300,283.2,288,153.14166660541002,0
+SBET.US,D,20200923,000000,282,292.8,271.2,278.4,506.70833313065003,0
+SBET.US,D,20200924,000000,271.2,271.416,242.4,266.4,1020.8916662583101,0
+SBET.US,D,20200925,000000,256.8,278.4,256.8,268.8,189.64166659081,0
+SBET.US,D,20200928,000000,261.6,275.976,256.8,274.8,152.56666660564,0
+SBET.US,D,20200929,000000,273.6,339.6,271.2,307.2,4081.50833170073,0
+SBET.US,D,20200930,000000,309.6,319.2,280.8,288,287.13333321848,0
+SBET.US,D,20201001,000000,278.4,295.2,278.4,292.8,181.90833326057003,0
+SBET.US,D,20201002,000000,280.8,297.576,277.2,295.2,178.83333326180002,0
+SBET.US,D,20201005,000000,283.2,290.4,283.2,290.4,130.03333328132,0
+SBET.US,D,20201006,000000,285.6,299.52,278.4,283.2,207.14999991714004,0
+SBET.US,D,20201007,000000,295.2,324,295.2,307.2,939.0666662910401,0
+SBET.US,D,20201008,000000,302.4,302.568,276,292.8,295.30833321521,0
+SBET.US,D,20201009,000000,290.112,348,290.112,316.8,1353.4749994586102,0
+SBET.US,D,20201012,000000,305.64,319.344,304.8,312,232.48333324034004,0
+SBET.US,D,20201013,000000,304.8,343.2,297.6,315.6,970.4749996118102,0
+SBET.US,D,20201014,000000,324,331.2,314.4,321.6,304.31666654494006,0
+SBET.US,D,20201015,000000,323.376,348,312,326.4,413.78333316782,0
+SBET.US,D,20201016,000000,326.4,355.176,297.6,307.2,1790.88333261698,0
+SBET.US,D,20201019,000000,316.8,336,302.4,314.4,421.80833316461,0
+SBET.US,D,20201020,000000,324,324,302.4,307.2,208.13333325008,0
+SBET.US,D,20201021,000000,321.6,336,314.4,314.4,1430.6833327610602,0
+SBET.US,D,20201022,000000,321.6,333.48,309.6,319.2,498.25833313403007,0
+SBET.US,D,20201023,000000,321.6,360,319.2,343.056,1849.1666659270002,0
+SBET.US,D,20201026,000000,336,367.176,331.2,336,1653.59166600523,0
+SBET.US,D,20201027,000000,343.2,343.224,321.6,326.4,267.31666655974004,0
+SBET.US,D,20201028,000000,319.2,319.2,290.4,304.8,812.6166663416201,0
+SBET.US,D,20201029,000000,308.064,319.2,304.8,315.6,201.72499991931,0
+SBET.US,D,20201030,000000,302.832,311.976,252,278.4,1230.31666617454,0
+SBET.US,D,20201102,000000,278.4,295.2,274.32,290.4,132.01666661386002,0
+SBET.US,D,20201103,000000,285.6,295.2,280.8,290.4,68.50833330593001,0
+SBET.US,D,20201104,000000,278.832,288,278.4,285.6,66.39999997344,0
+SBET.US,D,20201105,000000,283.008,302.4,283.008,297.6,548.81666644714,0
+SBET.US,D,20201106,000000,292.8,302.4,280.8,297.6,149.8333332734,0
+SBET.US,D,20201109,000000,307.2,312,291.864,307.2,108.25833329003,0
+SBET.US,D,20201110,000000,309.6,312,297.6,300,33.79999998648,0
+SBET.US,D,20201111,000000,297.6,309.6,297.6,300,59.408333309570004,0
+SBET.US,D,20201112,000000,292.848,312,290.4,300,359.93333318936,0
+SBET.US,D,20201113,000000,295.2,297.6,285.6,285.6,401.84166650593005,0
+SBET.US,D,20201116,000000,295.2,302.424,285.6,295.2,284.82499988607003,0
+SBET.US,D,20201117,000000,288,290.4,278.4,285.6,212.58333324830002,0
+SBET.US,D,20201118,000000,278.4,304.8,278.4,285.6,609.36666642292,0
+SBET.US,D,20201119,000000,290.4,300,280.8,297.6,489.54999980418006,0
+SBET.US,D,20201120,000000,290.4,312,284.616,307.152,1835.3249992658702,0
+SBET.US,D,20201123,000000,319.2,319.2,292.8,300,545.26666644856,0
+SBET.US,D,20201124,000000,302.424,328.8,300,324,1443.79999942248,0
+SBET.US,D,20201125,000000,319.2,326.4,300,302.4,624.1749997503301,0
+SBET.US,D,20201127,000000,302.4,325.968,300,309.6,663.0583330681101,0
+SBET.US,D,20201130,000000,309.6,321.6,304.8,319.128,494.26666646896,0
+SBET.US,D,20201201,000000,324,324,304.8,307.2,401.31666650614005,0
+SBET.US,D,20201202,000000,302.4,340.8,302.4,328.8,1630.84166601433,0
+SBET.US,D,20201203,000000,331.2,333.6,319.2,331.2,286.55833321871,0
+SBET.US,D,20201204,000000,331.32,333.6,324,326.4,175.5833332631,0
+SBET.US,D,20201207,000000,321.6,355.2,321.6,348,1130.34166621453,0
+SBET.US,D,20201208,000000,357.6,360,340.8,348,575.9666664362801,0
+SBET.US,D,20201209,000000,340.8,352.8,325.632,331.2,374.61666651682,0
+SBET.US,D,20201210,000000,331.2,336,326.28,326.4,111.99999995520001,0
+SBET.US,D,20201211,000000,326.4,335.688,319.2,319.2,251.14999989954003,0
+SBET.US,D,20201214,000000,319.2,328.8,312,322.8,93.22499996271002,0
+SBET.US,D,20201215,000000,319.2,331.2,319.2,319.2,86.12499996555,0
+SBET.US,D,20201216,000000,317.448,336,314.4,316.8,194.25833325563002,0
+SBET.US,D,20201217,000000,316.8,321.6,302.4,312,210.84166658233002,0
+SBET.US,D,20201218,000000,316.104,326.4,309.6,319.2,428.97499982841003,0
+SBET.US,D,20201221,000000,307.2,321.6,307.2,319.2,154.05833327171,0
+SBET.US,D,20201222,000000,312.864,331.176,312,321.6,284.27499988629006,0
+SBET.US,D,20201223,000000,327.6,340.8,319.2,326.4,692.0083330565301,0
+SBET.US,D,20201224,000000,328.8,343.2,326.4,326.4,182.94166659349003,0
+SBET.US,D,20201228,000000,328.8,501.6,326.4,348,24189.51665699086,0
+SBET.US,D,20201229,000000,331.2,381.6,309.6,360,3144.39166540891,0
+SBET.US,D,20201230,000000,360,388.8,352.8,381.6,1596.59166602803,0
+SBET.US,D,20201231,000000,384,384,364.8,372,566.4666664400801,0
+SBET.US,D,20210104,000000,374.4,429.6,362.64,408,2127.69999914892,0
+SBET.US,D,20210105,000000,408,427.2,400.392,417.6,971.3499996114601,0
+SBET.US,D,20210106,000000,417.6,424.8,379.2,386.4,698.28333305402,0
+SBET.US,D,20210107,000000,386.4,417.6,379.2,412.8,505.59999979776,0
+SBET.US,D,20210108,000000,444,453.6,427.368,446.4,845.48333299514,0
+SBET.US,D,20210111,000000,446.4,482.4,433.056,470.4,1181.8166661939401,0
+SBET.US,D,20210112,000000,482.4,547.2,480,537.6,2391.43333237676,0
+SBET.US,D,20210113,000000,542.4,571.2,494.4,504,1340.1833327972602,0
+SBET.US,D,20210114,000000,485.64,669.624,485.64,544.8,4217.524998312991,0
+SBET.US,D,20210115,000000,547.2,588,532.8,549.6,2473.1249990107503,0
+SBET.US,D,20210119,000000,590.4,660,576,655.2,1842.9333325961602,0
+SBET.US,D,20210120,000000,676.8,765.6,660,765.6,2080.0333325013203,0
+SBET.US,D,20210121,000000,748.8,768,710.4,758.4,733.4999997066001,0
+SBET.US,D,20210122,000000,758.4,760.8,712.8,741.6,645.79166640835,0
+SBET.US,D,20210125,000000,736.8,765.696,672,712.8,765.1749996939301,0
+SBET.US,D,20210126,000000,712.8,717.6,602.4,619.2,1446.9583327545502,0
+SBET.US,D,20210127,000000,604.8,667.176,586.8,643.2,482.30833314041,0
+SBET.US,D,20210128,000000,652.8,696,650.424,691.2,365.79166652035,0
+SBET.US,D,20210129,000000,705.6,739.2,686.4,696,267.79999989288,0
+SBET.US,D,20210201,000000,708,739.2,696,712.8,258.04166656345,0
+SBET.US,D,20210202,000000,732,780,703.2,739.2,522.78333312422,0
+SBET.US,D,20210203,000000,732,739.2,710.4,712.8,218.34166657933,0
+SBET.US,D,20210204,000000,715.2,727.2,681.6,684,316.37499987345,0
+SBET.US,D,20210205,000000,686.4,714,674.4,693.6,209.44999991622004,0
+SBET.US,D,20210208,000000,674.4,712.8,674.4,705.6,185.79166659235003,0
+SBET.US,D,20210209,000000,710.4,727.2,691.2,715.2,624.70833308345,0
+SBET.US,D,20210210,000000,722.4,744,686.4,705.6,427.48333316234005,0
+SBET.US,D,20210211,000000,708,715.2,664.8,679.2,198.98333325374003,0
+SBET.US,D,20210212,000000,676.8,712.776,672,691.2,71.03333330492,0
+SBET.US,D,20210216,000000,715.2,744,696,734.4,669.2749997322901,0
+SBET.US,D,20210217,000000,729.6,729.6,672,705.6,281.32499988747,0
+SBET.US,D,20210218,000000,717.6,743.4,676.8,715.2,454.67499981813006,0
+SBET.US,D,20210219,000000,729.6,907.176,724.8,878.4,3735.0666651726406,0
+SBET.US,D,20210222,000000,840,914.4,804,818.4,1998.89999920044,0
+SBET.US,D,20210223,000000,784.8,784.8,607.224,703.2,1397.2916661077502,0
+SBET.US,D,20210224,000000,722.4,756.024,720,734.4,416.67499983333005,0
+SBET.US,D,20210225,000000,739.176,772.8,633.672,657.6,326.57499986937006,0
+SBET.US,D,20210226,000000,648,680.16,612,657.6,282.6666665536,0
+SBET.US,D,20210301,000000,648.024,688.8,648,667.2,141.67499994333,0
+SBET.US,D,20210302,000000,652.8,705.6,626.4,628.8,1093.90833289577,0
+SBET.US,D,20210303,000000,636,636,564,571.2,379.26666651496004,0
+SBET.US,D,20210304,000000,576,576,508.8,524.4,345.2583331952301,0
+SBET.US,D,20210305,000000,530.376,556.8,422.4,504,744.8083330354101,0
+SBET.US,D,20210308,000000,523.2,556.8,506.4,508.8,327.62499986895,0
+SBET.US,D,20210309,000000,537.6,569.208,537.6,561.6,177.51666659566,0
+SBET.US,D,20210310,000000,566.4,600,535.2,544.8,290.84166655033,0
+SBET.US,D,20210311,000000,561.6,595.176,559.32,576,130.78333328102002,0
+SBET.US,D,20210312,000000,573.6,585.6,564,568.8,103.86666662512002,0
+SBET.US,D,20210315,000000,568.8,614.4,568.8,602.4,167.49999993300003,0
+SBET.US,D,20210316,000000,614.4,643.2,604.8,626.4,197.98333325414004,0
+SBET.US,D,20210317,000000,614.4,631.464,576,604.8,812.4583330083501,0
+SBET.US,D,20210318,000000,607.2,652.776,607.2,640.8,261.04166656225004,0
+SBET.US,D,20210319,000000,648,681.6,638.4,672,523.86666645712,0
+SBET.US,D,20210322,000000,669.6,669.6,652.8,667.2,160.38333326918,0
+SBET.US,D,20210323,000000,662.4,666,616.8,636,316.59999987336,0
+SBET.US,D,20210324,000000,624,720,609.6,633.6,1461.0833327489001,0
+SBET.US,D,20210325,000000,621.6,684,607.224,669.6,420.74166649837,0
+SBET.US,D,20210326,000000,722.4,768,687.144,710.4,616.4666664200801,0
+SBET.US,D,20210329,000000,765.6,895.2,750,840,2372.9999990508004,0
+SBET.US,D,20210330,000000,804,876,744,840,1048.31666624734,0
+SBET.US,D,20210331,000000,840,888,825.6,868.8,447.24166648777003,0
+SBET.US,D,20210401,000000,885.6,885.6,799.2,835.2,267.62499989295003,0
+SBET.US,D,20210405,000000,842.4,864,794.4,830.4,293.35833321599006,0
+SBET.US,D,20210406,000000,804,842.4,801.6,834,142.64999994294,0
+SBET.US,D,20210407,000000,806.4,847.2,799.2,835.2,47.21666664778,0
+SBET.US,D,20210408,000000,837.6,852,816,820.8,94.30833329561001,0
+SBET.US,D,20210409,000000,798.6,820.8,777.6,794.4,72.44166663769,0
+SBET.US,D,20210412,000000,780,828.744,777.6,794.4,67.14999997314,0
+SBET.US,D,20210413,000000,794.4,796.8,751.2,760.8,98.69999996052002,0
+SBET.US,D,20210414,000000,760.8,773.352,744,744,82.48333330034,0
+SBET.US,D,20210415,000000,739.2,739.2,684,688.8,31236.291654172153,0
+SBET.US,D,20210416,000000,1315.2,1363.2,900,926.4,394924.87484203005,0
+SBET.US,D,20210419,000000,792,864,760.752,859.2,13507.37499459705,0
+SBET.US,D,20210420,000000,820.8,820.8,698.4,700.8,5008.741664663171,0
+SBET.US,D,20210421,000000,687.552,840,664.8,780,5432.54999782698,0
+SBET.US,D,20210422,000000,765.6,782.4,708,722.4,1795.3083326152102,0
+SBET.US,D,20210423,000000,705.6,763.2,693.528,712.8,3601.54999855938,0
+SBET.US,D,20210426,000000,696,739.2,693.6,698.4,1467.4749994130102,0
+SBET.US,D,20210427,000000,708,741.576,698.4,703.2,870.2499996519001,0
+SBET.US,D,20210428,000000,703.2,708,643.2,650.4,1036.9333329185602,0
+SBET.US,D,20210429,000000,674.4,677.064,648,672,757.02499969719,0
+SBET.US,D,20210430,000000,662.4,696,631.2,696,1168.8749995324501,0
+SBET.US,D,20210503,000000,660.84,698.4,660.84,681.6,603.67499975853,0
+SBET.US,D,20210504,000000,662.4,676.8,629.976,669.6,1227.23333284244,0
+SBET.US,D,20210505,000000,664.8,794.4,652.8,724.8,2993.20833213605,0
+SBET.US,D,20210506,000000,710.4,720,660,669.6,670.0666663986401,0
+SBET.US,D,20210507,000000,669.6,686.4,631.2,667.2,453.2499998187,0
+SBET.US,D,20210510,000000,669.6,691.2,626.4,638.4,1134.28333287962,0
+SBET.US,D,20210511,000000,628.8,652.8,595.2,604.8,669.28333306562,0
+SBET.US,D,20210512,000000,612,616.8,559.2,561.6,568.4166664393,0
+SBET.US,D,20210513,000000,556.8,583.2,537.6,549.6,403.69999983852,0
+SBET.US,D,20210514,000000,547.2,600,542.4,595.2,272.43333322436,0
+SBET.US,D,20210517,000000,544.8,595.2,540,590.4,123.92499995043,0
+SBET.US,D,20210518,000000,592.8,592.8,573.624,588,148.13333327408,0
+SBET.US,D,20210519,000000,573.6,597.36,566.4,571.2,195.0833332553,0
+SBET.US,D,20210520,000000,571.2,583.2,567.168,580.8,210.25833324923002,0
+SBET.US,D,20210521,000000,588,652.8,578.4,633.6,1896.96666590788,0
+SBET.US,D,20210524,000000,638.4,703.2,604.8,628.8,2160.9749991356102,0
+SBET.US,D,20210525,000000,621.6,624,583.2,602.4,678.4666663952801,0
+SBET.US,D,20210526,000000,590.4,600,573.6,592.8,447.03333315452,0
+SBET.US,D,20210527,000000,616.8,636,603.552,612,226.71666657598,0
+SBET.US,D,20210528,000000,624,628.8,590.4,628.8,270.24166655857005,0
+SBET.US,D,20210601,000000,626.4,648.792,604.8,626.4,269.52499989219,0
+SBET.US,D,20210602,000000,636,703.2,624,698.4,2055.79999917768,0
+SBET.US,D,20210603,000000,686.4,691.56,634.8,676.8,495.40833313517,0
+SBET.US,D,20210604,000000,672,708,650.4,696,564.94166644069,0
+SBET.US,D,20210607,000000,703.2,703.2,674.424,686.4,191.20833325685,0
+SBET.US,D,20210608,000000,686.4,696,648,673.584,271.56666655804,0
+SBET.US,D,20210609,000000,667.2,672,650.088,652.8,260.82499989567003,0
+SBET.US,D,20210610,000000,648,672,636,643.512,238.78333323782002,0
+SBET.US,D,20210611,000000,648,669.6,643.224,651.6,351.79166652595,0
+SBET.US,D,20210614,000000,676.8,684,648,681.6,531.72499978731,0
+SBET.US,D,20210615,000000,669.6,792,669.6,734.4,3290.6916653503904,0
+SBET.US,D,20210616,000000,748.8,936,648,686.4,9803.333329412,0
+SBET.US,D,20210617,000000,720,732.432,655.2,684,880.2583329812301,0
+SBET.US,D,20210618,000000,655.2,691.2,633.6,669.6,940.27499962389,0
+SBET.US,D,20210621,000000,657.6,664.8,626.952,652.8,722.87499971085,0
+SBET.US,D,20210622,000000,657.6,722.376,657.6,698.4,1989.46666587088,0
+SBET.US,D,20210623,000000,712.8,720,691.2,708,557.9999997768,0
+SBET.US,D,20210624,000000,708,708,674.4,696,210.95833324895003,0
+SBET.US,D,20210625,000000,693.6,698.4,677.184,679.2,212.97499991481,0
+SBET.US,D,20210628,000000,681.6,717.6,681.6,715.2,223.32499991067002,0
+SBET.US,D,20210629,000000,717.6,734.376,698.904,732,688.1249997247501,0
+SBET.US,D,20210630,000000,753.6,784.8,708,746.4,1734.8249993060704,0
+SBET.US,D,20210701,000000,739.2,770.4,708,756,728.89999970844,0
+SBET.US,D,20210702,000000,751.2,816,744,804,869.7166663187801,0
+SBET.US,D,20210706,000000,806.4,852,784.8,837.6,1436.5833327587002,0
+SBET.US,D,20210707,000000,840,924,828.744,897.6,3214.9583320473503,0
+SBET.US,D,20210708,000000,868.8,921.6,816,900,1796.2249992815102,0
+SBET.US,D,20210709,000000,912,1545.6,859.2,1137.6,108926.3832897628,0
+SBET.US,D,20210712,000000,1963.2,2145.6,1300.8,1358.4,307415.3248770339,0
+SBET.US,D,20210713,000000,1152,1152,936,1003.2,22339.491657730872,0
+SBET.US,D,20210714,000000,999.36,1192.8,964.8,1017.6,14224.841660976732,0
+SBET.US,D,20210715,000000,988.8,1019.98,900,950.4,5363.54999785458,0
+SBET.US,D,20210716,000000,945.6,1046.4,907.296,986.4,4017.4916650596706,0
+SBET.US,D,20210719,000000,972,1473.6,924,1365.6,166554.70826671147,0
+SBET.US,D,20210720,000000,1187.52,1252.8,1051.2,1161.6,27317.7499890729,0
+SBET.US,D,20210721,000000,1162.56,1231.2,1101.58,1159.2,10041.14166265021,0
+SBET.US,D,20210722,000000,1154.4,1224,876,883.2,18017.183326126462,0
+SBET.US,D,20210723,000000,897.6,914.4,783.672,796.8,3859.89166512271,0
+SBET.US,D,20210726,000000,756,835.2,748.8,816,1764.166665961,0
+SBET.US,D,20210727,000000,782.4,856.8,765.6,808.8,3049.166665447,0
+SBET.US,D,20210728,000000,702,714,661.2,696,1980.9166658743002,0
+SBET.US,D,20210729,000000,739.2,870,721.2,798,12539.791661650752,0
+SBET.US,D,20210730,000000,806.4,828,770.4,795.6,4147.14166500781,0
+SBET.US,D,20210802,000000,827.508,846,757.2,757.2,5283.624997886551,0
+SBET.US,D,20210803,000000,769.2,822,758.4,787.2,7180.549997127781,0
+SBET.US,D,20210804,000000,795.6,810.54,746.4,768,5291.92499788323,0
+SBET.US,D,20210805,000000,766.8,804,751.2,784.8,6117.28333088642,0
+SBET.US,D,20210806,000000,794.4,834,786,795.6,4652.8333314722,0
+SBET.US,D,20210809,000000,817.2,850.8,806.4,818.4,7520.674996991731,0
+SBET.US,D,20210810,000000,825.6,825.948,764.412,774,6307.674997476931,0
+SBET.US,D,20210811,000000,775.2,798,761.124,778.8,5438.27499782469,0
+SBET.US,D,20210812,000000,783.6,783.6,739.2,762,4313.88333160778,0
+SBET.US,D,20210813,000000,756,760.8,708,714,4864.566664720841,0
+SBET.US,D,20210816,000000,708,711.6,652.8,672,5684.066664393041,0
+SBET.US,D,20210817,000000,648,660,613.2,636,4686.266664792161,0
+SBET.US,D,20210818,000000,638.4,671.256,615.6,649.2,7334.14166373301,0
+SBET.US,D,20210819,000000,645.6,658.8,520.812,540,9879.766662714761,0
+SBET.US,D,20210820,000000,534,580.8,528.012,548.4,5288.03333121812,0
+SBET.US,D,20210823,000000,553.2,576,544.8,570,2136.8499991452604,0
+SBET.US,D,20210824,000000,576,626.4,571.2,622.8,6690.57499732377,0
+SBET.US,D,20210825,000000,636,644.388,607.2,620.4,2627.21666561578,0
+SBET.US,D,20210826,000000,620.4,673.2,589.2,670.8,10188.74166259117,0
+SBET.US,D,20210827,000000,756.024,824.184,699.612,818.4,83057.37496677706,0
+SBET.US,D,20210830,000000,840,842.4,722.4,733.2,32159.558320469514,0
+SBET.US,D,20210831,000000,733.2,744,685.2,724.8,15557.78332711022,0
+SBET.US,D,20210901,000000,747.6,747.6,675.6,696,12386.52499504539,0
+SBET.US,D,20210902,000000,690,716.4,675.6,685.2,7977.69999680892,0
+SBET.US,D,20210903,000000,688.8,700.8,649.2,697.2,13563.416661241301,0
+SBET.US,D,20210907,000000,720,756,709.2,753.6,12492.291661669751,0
+SBET.US,D,20210908,000000,738,782.484,686.4,711.6,13478.19999460872,0
+SBET.US,D,20210909,000000,702,732,690,716.4,11312.599995474962,0
+SBET.US,D,20210910,000000,716.4,722.4,685.2,691.2,4980.53333134112,0
+SBET.US,D,20210913,000000,690,690,633.6,658.8,9462.94166288149,0
+SBET.US,D,20210914,000000,651.6,654,585.6,597.6,10842.149995663141,0
+SBET.US,D,20210915,000000,595.2,640.8,590.4,625.2,8272.908330024171,0
+SBET.US,D,20210916,000000,632.4,640.8,601.236,606,3714.8166651807405,0
+SBET.US,D,20210917,000000,610.8,610.8,579.6,603.6,5970.57499761177,0
+SBET.US,D,20210920,000000,570.42,586.8,526.8,561.6,8629.199996548321,0
+SBET.US,D,20210921,000000,570,598.788,552,578.4,4712.3916647817105,0
+SBET.US,D,20210922,000000,572.4,582,547.2,568.8,6623.133330684081,0
+SBET.US,D,20210923,000000,578.4,642,570,618,8983.28332974002,0
+SBET.US,D,20210924,000000,601.2,608.244,566.4,588,3636.2833318788203,0
+SBET.US,D,20210927,000000,579.6,599.424,565.2,585.6,2782.4166655537,0
+SBET.US,D,20210928,000000,578.4,578.4,549.6,558,2334.9999990660003,0
+SBET.US,D,20210929,000000,560.4,601.2,547.2,571.2,8333.88332999978,0
+SBET.US,D,20210930,000000,577.2,577.2,544.8,549.6,3131.8249987472705,0
+SBET.US,D,20211001,000000,548.4,562.788,522,555,4611.758331488631,0
+SBET.US,D,20211004,000000,554.4,562.8,529.2,536.4,5579.858331101391,0
+SBET.US,D,20211005,000000,540,558,494.4,529.2,14011.85832772859,0
+SBET.US,D,20211006,000000,529.2,595.2,494.4,549.6,68159.11663940303,0
+SBET.US,D,20211007,000000,591.408,630,536.4,547.2,48354.18331399166,0
+SBET.US,D,20211008,000000,535.2,547.2,508.8,534,12587.383328298381,0
+SBET.US,D,20211011,000000,531.6,534,502.8,506.4,5918.0833309661,0
+SBET.US,D,20211012,000000,508.8,531,495.6,520.8,6878.883330581781,0
+SBET.US,D,20211013,000000,528,531.6,502.8,518.4,5981.79166427395,0
+SBET.US,D,20211014,000000,522,548.4,512.4,514.8,9290.94166295029,0
+SBET.US,D,20211015,000000,519.6,520.8,502.8,504,3561.8583319085906,0
+SBET.US,D,20211018,000000,501.6,516,496.8,508.8,3876.68333178266,0
+SBET.US,D,20211019,000000,516,531.6,500.4,504,9027.61666305562,0
+SBET.US,D,20211020,000000,505.2,508.8,488.4,494.4,4522.60833152429,0
+SBET.US,D,20211021,000000,482.4,499.2,462,472.8,10365.049995853982,0
+SBET.US,D,20211022,000000,459.6,474,441.696,448.8,11528.70832872185,0
+SBET.US,D,20211025,000000,453.6,481.2,435.6,446.4,17419.291659698953,0
+SBET.US,D,20211026,000000,450,500.4,438,457.2,16625.04999334998,0
+SBET.US,D,20211027,000000,457.2,462,436.8,438,3867.1833317864603,0
+SBET.US,D,20211028,000000,442.8,445.2,427.2,434.4,2547.59999898096,0
+SBET.US,D,20211029,000000,432,449.988,427.2,440.4,2267.11666575982,0
+SBET.US,D,20211101,000000,444,461.676,435.6,453.6,5364.39166452091,0
+SBET.US,D,20211102,000000,454.8,470.4,444,450,6308.02499747679,0
+SBET.US,D,20211103,000000,450,460.8,440.4,456,3586.8249985652706,0
+SBET.US,D,20211104,000000,453.6,540,434.412,528,41134.3333168796,0
+SBET.US,D,20211105,000000,506.4,506.4,460.8,470.4,23775.42499048983,0
+SBET.US,D,20211108,000000,476.4,505.44,465.6,487.2,11951.11666188622,0
+SBET.US,D,20211109,000000,480,481.2,456,469.2,9630.524996147791,0
+SBET.US,D,20211110,000000,462,462,432,438,7353.3749970586505,0
+SBET.US,D,20211111,000000,447.6,454.8,435.6,440.4,3334.72499866611,0
+SBET.US,D,20211112,000000,447.6,454.8,433.2,444,6252.508330832331,0
+SBET.US,D,20211115,000000,442.8,453.6,433.2,445.2,4095.22499836191,0
+SBET.US,D,20211116,000000,469.2,504,439.2,494.4,43303.566649345245,0
+SBET.US,D,20211117,000000,450,465.6,433.2,451.2,20050.433325313163,0
+SBET.US,D,20211118,000000,451.2,452.4,408,416.4,10160.86666260232,0
+SBET.US,D,20211119,000000,412.8,412.8,388.8,390,6116.15833088687,0
+SBET.US,D,20211122,000000,387.6,388.8,343.2,370.8,8192.508330056331,0
+SBET.US,D,20211123,000000,370.836,370.836,338.4,352.8,3477.01666527586,0
+SBET.US,D,20211124,000000,348,375.804,333.6,364.8,4996.54999800138,0
+SBET.US,D,20211126,000000,352.8,360,339.6,354,1240.10833283729,0
+SBET.US,D,20211129,000000,362.4,370.8,344.4,370.8,2743.53333223592,0
+SBET.US,D,20211130,000000,369.6,369.6,339.6,355.2,2319.45833240555,0
+SBET.US,D,20211201,000000,361.2,375.6,331.2,344.4,6516.5833307267,0
+SBET.US,D,20211202,000000,348,348,318,330,5705.833331051001,0
+SBET.US,D,20211203,000000,330,330,269.496,274.8,10684.691662392792,0
+SBET.US,D,20211206,000000,274.8,297.6,256.8,289.2,3940.55833175711,0
+SBET.US,D,20211207,000000,300,314.4,294,304.8,4751.61666476602,0
+SBET.US,D,20211208,000000,304.8,327.6,289.2,325.2,6130.12499754795,0
+SBET.US,D,20211209,000000,322.8,331.2,307.2,312,1664.7249993341102,0
+SBET.US,D,20211210,000000,307.2,320.4,295.2,318,2372.60833238429,0
+SBET.US,D,20211213,000000,312,319.176,295.2,297.6,2469.79999901208,0
+SBET.US,D,20211214,000000,289.2,300,282,291.6,2610.67499895573,0
+SBET.US,D,20211215,000000,294,298.8,268.8,292.8,4018.8666650591204,0
+SBET.US,D,20211216,000000,296.4,301.2,273.6,278.4,1916.3249992334702,0
+SBET.US,D,20211217,000000,276,287.988,260.4,279.6,2294.7583324154302,0
+SBET.US,D,20211220,000000,270,277.2,253.2,262.8,3735.97499850561,0
+SBET.US,D,20211221,000000,267.6,291.6,261.72,272.4,7878.374996848651,0
+SBET.US,D,20211222,000000,272.4,292.8,270,280.8,4823.82499807047,0
+SBET.US,D,20211223,000000,284.4,339.6,277.2,302.4,15810.62499367575,0
+SBET.US,D,20211227,000000,300,300.072,283.2,291.6,4999.29166466695,0
+SBET.US,D,20211228,000000,286.8,291.6,265.38,276,3816.14166514021,0
+SBET.US,D,20211229,000000,279.6,291.6,271.2,279.6,6350.274997459891,0
+SBET.US,D,20211230,000000,285.6,307.2,282,302.4,4605.71666482438,0
+SBET.US,D,20211231,000000,301.2,322.8,296.4,318,3288.1999986847204,0
+SBET.US,D,20220103,000000,321.6,334.8,301.2,330,7648.958330273751,0
+SBET.US,D,20220104,000000,326.4,329.964,298.8,303.6,4240.92499830363,0
+SBET.US,D,20220105,000000,315.6,327.228,272.4,280.8,10104.80832929141,0
+SBET.US,D,20220106,000000,276,297.6,270,289.2,4501.783331532621,0
+SBET.US,D,20220107,000000,282,294,270,273.6,2511.50833232873,0
+SBET.US,D,20220110,000000,270,270,225.672,236.4,14303.674994278532,0
+SBET.US,D,20220111,000000,230.4,252,222,246,6278.883330821781,0
+SBET.US,D,20220112,000000,244.8,254.4,234.048,247.2,4267.79999829288,0
+SBET.US,D,20220113,000000,249.6,250.8,222,224.4,3280.26666535456,0
+SBET.US,D,20220114,000000,217.2,235.2,208.8,214.8,5172.3749979310505,0
+SBET.US,D,20220118,000000,212.4,236.4,197.448,228,5582.89166443351,0
+SBET.US,D,20220119,000000,228,243.6,217.2,243.6,3685.5833318591003,0
+SBET.US,D,20220120,000000,246,253.2,220.8,225.6,4948.25833135403,0
+SBET.US,D,20220121,000000,216,225.6,200.4,206.4,2878.3583321819906,0
+SBET.US,D,20220124,000000,193.2,198,176.4,198,4093.2916650293505,0
+SBET.US,D,20220125,000000,189.6,200.4,186.024,198,1297.69999948092,0
+SBET.US,D,20220126,000000,207.6,212.928,193.2,196.8,3854.47499845821,0
+SBET.US,D,20220127,000000,204,204,181.2,184.8,1418.4583327659502,0
+SBET.US,D,20220128,000000,181.2,194.208,177.6,192,2044.2666658489602,0
+SBET.US,D,20220131,000000,192,211.2,190.812,210,1336.53333279872,0
+SBET.US,D,20220201,000000,212.4,222,203.16,217.2,1221.7083328446502,0
+SBET.US,D,20220202,000000,216,216,198.492,205.2,671.69166639799,0
+SBET.US,D,20220203,000000,198,204,189.6,190.8,1053.36666624532,0
+SBET.US,D,20220204,000000,192,193.2,175.2,190.8,3246.54999870138,0
+SBET.US,D,20220207,000000,199.2,205.2,193.2,200.4,2088.6166658312204,0
+SBET.US,D,20220208,000000,200.4,207.6,187.2,207.6,1998.37499920065,0
+SBET.US,D,20220209,000000,216,222,202.8,218.4,2028.2166658553801,0
+SBET.US,D,20220210,000000,217.2,226.8,204,216,1342.9333327961601,0
+SBET.US,D,20220211,000000,213.6,225.6,195.6,198,1957.4416658836901,0
+SBET.US,D,20220214,000000,198,217.2,192,199.2,1006.28333293082,0
+SBET.US,D,20220215,000000,200.4,216,196.8,212.4,729.19166637499,0
+SBET.US,D,20220216,000000,211.2,214.8,204,212.4,386.4249998454301,0
+SBET.US,D,20220217,000000,206.4,211.2,193.344,199.2,503.14999979874005,0
+SBET.US,D,20220218,000000,195.6,204,186.6,196.8,1474.01666607706,0
+SBET.US,D,20220222,000000,193.2,199.2,178.8,178.8,1085.1583328992701,0
+SBET.US,D,20220223,000000,186,189.6,175.2,182.4,1093.1083328960901,0
+SBET.US,D,20220224,000000,157.2,184.8,154.8,180,1792.0749992831702,0
+SBET.US,D,20220225,000000,177.6,184.572,171.78,183.6,567.79166643955,0
+SBET.US,D,20220228,000000,178.8,189.6,173.136,175.2,1302.3333328124002,0
+SBET.US,D,20220301,000000,183.6,187.2,175.2,181.2,1191.8749995232502,0
+SBET.US,D,20220302,000000,178.8,189.6,174,186,638.2249997447101,0
+SBET.US,D,20220303,000000,184.8,201.6,175.2,196.8,2998.6999988005205,0
+SBET.US,D,20220304,000000,193.2,193.2,175.2,178.8,1986.1999992055203,0
+SBET.US,D,20220307,000000,171.6,178.8,169.2,171.6,1455.1999994179203,0
+SBET.US,D,20220308,000000,169.2,169.2,151.2,156,2197.75833245423,0
+SBET.US,D,20220309,000000,156,168,156,165,1150.23333287324,0
+SBET.US,D,20220310,000000,164.4,165.6,157.2,160.2,857.35833299039,0
+SBET.US,D,20220311,000000,165.6,165.6,157.2,162,980.5999996077601,0
+SBET.US,D,20220314,000000,164.4,164.4,139.2,151.2,1191.6416661900103,0
+SBET.US,D,20220315,000000,146.4,151.2,123.6,136.8,8104.2916634249505,0
+SBET.US,D,20220316,000000,140.4,156,139.2,152.4,1266.3416661601302,0
+SBET.US,D,20220317,000000,151.2,160.8,142.8,159.6,1954.0749992183703,0
+SBET.US,D,20220318,000000,160.8,180,159.6,174,4368.77499825249,0
+SBET.US,D,20220321,000000,174,174,158.4,164.4,1076.2499995695,0
+SBET.US,D,20220322,000000,160.8,183.6,158.4,174,4489.21666487098,0
+SBET.US,D,20220323,000000,168,177.6,163.368,165.6,877.59166631563,0
+SBET.US,D,20220324,000000,166.8,176.4,163.2,164.4,805.32499967787,0
+SBET.US,D,20220325,000000,162,166.8,158.4,162,1371.2499994515001,0
+SBET.US,D,20220328,000000,160.8,164.4,158.4,162,306.98333321054,0
+SBET.US,D,20220329,000000,165.6,189.6,165,187.2,7480.766663674361,0
+SBET.US,D,20220330,000000,192,192,176.4,177.6,1302.81666614554,0
+SBET.US,D,20220331,000000,176.4,184.044,172.2,172.2,605.7249997577101,0
+SBET.US,D,20220401,000000,172.452,183.588,165.6,177.6,770.86666635832,0
+SBET.US,D,20220404,000000,172.8,184.8,172.8,179.7,450.44999981982,0
+SBET.US,D,20220405,000000,184.8,184.8,168,175.2,858.4083329899701,0
+SBET.US,D,20220406,000000,168,174,156,164.4,585.01666643266,0
+SBET.US,D,20220407,000000,165.84,177.6,158.4,166.8,542.79166644955,0
+SBET.US,D,20220408,000000,164.4,165.6,156,162,582.7499997669,0
+SBET.US,D,20220411,000000,157.2,157.2,144,150,409.3416665029301,0
+SBET.US,D,20220412,000000,164.4,164.4,151.212,154.8,413.26666650136,0
+SBET.US,D,20220413,000000,150,157.2,146.412,152.4,717.6833330462601,0
+SBET.US,D,20220414,000000,148.8,152.388,142.8,149.988,1093.19166622939,0
+SBET.US,D,20220418,000000,145.2,150,133.2,135.6,1628.6999993485204,0
+SBET.US,D,20220419,000000,134.4,145.2,134.4,140.4,512.2999997950801,0
+SBET.US,D,20220420,000000,144,144.144,135.6,136.8,378.13333318208004,0
+SBET.US,D,20220421,000000,142.8,144,132,132,504.38333313158006,0
+SBET.US,D,20220422,000000,132,135,124.8,132,909.6416663028101,0
+SBET.US,D,20220425,000000,133.2,135.6,126,134.4,762.2499996951001,0
+SBET.US,D,20220426,000000,133.2,138,123.6,129.588,1029.999999588,0
+SBET.US,D,20220427,000000,123.6,133.2,123.6,129.6,582.24166643377,0
+SBET.US,D,20220428,000000,134.4,137.316,124.8,128.4,504.34999979826,0
+SBET.US,D,20220429,000000,126,128.4,121.2,123.6,643.2166664093801,0
+SBET.US,D,20220502,000000,121.2,126,118.8,120.816,596.74166642797,0
+SBET.US,D,20220503,000000,118.8,132,110.532,127.2,1803.45833261195,0
+SBET.US,D,20220504,000000,127.2,134.4,123.24,133.2,197.81666658754003,0
+SBET.US,D,20220505,000000,128.4,133.2,126,126,702.8333330522,0
+SBET.US,D,20220506,000000,124.8,127.212,114,122.4,1050.50833291313,0
+SBET.US,D,20220509,000000,120,122.4,105.6,106.872,1547.4833327143401,0
+SBET.US,D,20220510,000000,106.872,110.388,91.212,100.428,1017.3499995930601,0
+SBET.US,D,20220511,000000,97.416,99.6,84.276,91.2,1259.35833282959,0
+SBET.US,D,20220512,000000,89.988,94.6206,85.0812,88.8,307.84999987686,0
+SBET.US,D,20220513,000000,87.6,109.764,87.6,102.324,576.9249997692301,0
+SBET.US,D,20220516,000000,113.448,113.448,102,102.3,1198.34166618733,0
+SBET.US,D,20220517,000000,108,111.6,97.32,105.036,764.73333302744,0
+SBET.US,D,20220518,000000,94.8,105.6,94.8,103.632,573.9999997704,0
+SBET.US,D,20220519,000000,100.524,119.88,94.8,118.668,978.9833329417401,0
+SBET.US,D,20220520,000000,117.6,117.6,106.8,113.16,788.5999996845601,0
+SBET.US,D,20220523,000000,113.988,113.988,106.8,112.788,204.09166658503,0
+SBET.US,D,20220524,000000,106.932,112.2,102,107.424,154.999999938,0
+SBET.US,D,20220525,000000,110.4,112.788,104.4,107.418,140.34999994386,0
+SBET.US,D,20220526,000000,108,110.4,102,107.772,241.81666656994003,0
+SBET.US,D,20220527,000000,102.396,109.2,102,104.424,208.85833324979004,0
+SBET.US,D,20220531,000000,107.4,110.4,102.324,104.724,84.39999996624,0
+SBET.US,D,20220601,000000,104.76,108,97.476,98.1539,347.03333319451997,0
+SBET.US,D,20220602,000000,102.24,105.36,98.4,104.388,273.06666655744004,0
+SBET.US,D,20220603,000000,98.58,100.938,90.156,98.4,335.07499986597,0
+SBET.US,D,20220606,000000,98.4,130.021,97.2,116.4,3684.7083318594505,0
+SBET.US,D,20220607,000000,121.2,121.2,109.236,113.304,760.44166636249,0
+SBET.US,D,20220608,000000,113.64,116.4,106.812,115.2,516.0666664602401,0
+SBET.US,D,20220609,000000,109.2,154.8,109.2,121.8,7552.78333031222,0
+SBET.US,D,20220610,000000,130.8,130.8,109.32,120,5756.9249976972305,0
+SBET.US,D,20220613,000000,108,114,104.4,109.2,552.1749997791301,0
+SBET.US,D,20220614,000000,109.2,113.976,105.492,110.28,259.54999989618,0
+SBET.US,D,20220615,000000,110.28,110.28,102.84,106.8,171.55833326471,0
+SBET.US,D,20220616,000000,106.8,106.8,98.4,100.464,221.62499991135002,0
+SBET.US,D,20220617,000000,103.5,106.8,97.224,101.4,211.84999991526,0
+SBET.US,D,20220621,000000,104.4,107.892,98.4,102.06,263.89166656111,0
+SBET.US,D,20220622,000000,108,108,101.052,103.236,155.25833327123001,0
+SBET.US,D,20220623,000000,108,113.88,100.2,113.868,812.50833300833,0
+SBET.US,D,20220624,000000,120,126,112.8,118.8,2589.64166563081,0
+SBET.US,D,20220627,000000,118.8,118.8,112.8,116.7,586.6416664320101,0
+SBET.US,D,20220628,000000,113.76,120,111.6,115.824,166.82499993327002,0
+SBET.US,D,20220629,000000,105.6,114.66,105.6,108.108,144.38333327558001,0
+SBET.US,D,20220630,000000,108.108,109.2,103.8,107.412,240.44166657049004,0
+SBET.US,D,20220701,000000,108,109.2,103.5,106.224,350.25833319323004,0
+SBET.US,D,20220705,000000,105.612,114,103.2,113.676,1162.3916662017102,0
+SBET.US,D,20220706,000000,111.6,114,107.772,112.68,307.69166654359003,0
+SBET.US,D,20220707,000000,109.812,130.8,109.812,122.196,2041.1999991835203,0
+SBET.US,D,20220708,000000,122.856,128.4,118.8,123.588,593.2416664293701,0
+SBET.US,D,20220711,000000,123.6,129.6,117.624,128.4,389.27499984429005,0
+SBET.US,D,20220712,000000,122.4,126,117.6,121.2,230.69999990772,0
+SBET.US,D,20220713,000000,115.056,122.388,114,122.388,170.9999999316,0
+SBET.US,D,20220714,000000,121.2,122.4,115.2,122.4,103.46666662528,0
+SBET.US,D,20220715,000000,117.6,121.2,112.812,116.34,145.51666660846,0
+SBET.US,D,20220718,000000,116.892,122.4,112.8,112.812,566.05833310691,0
+SBET.US,D,20220719,000000,119.616,119.616,110.46,116.148,329.22499986831,0
+SBET.US,D,20220720,000000,113.868,119.016,111.78,116.46,281.74166655397005,0
+SBET.US,D,20220721,000000,119.04,119.988,113.652,118.68,197.94999992082003,0
+SBET.US,D,20220722,000000,119.988,129.6,114.012,119.88,2073.28333250402,0
+SBET.US,D,20220725,000000,114,119.412,110.412,118.788,575.12499976995,0
+SBET.US,D,20220726,000000,117.564,117.564,105.852,107.844,774.89999969004,0
+SBET.US,D,20220727,000000,110.856,122.4,103.8,115.2,1180.47499952781,0
+SBET.US,D,20220728,000000,118.8,119.76,104.4,111.6,518.45833312595,0
+SBET.US,D,20220729,000000,111.6,116.412,108.612,116.4,121.44166661809001,0
+SBET.US,D,20220801,000000,110.928,116.076,108.6,111.612,269.74166655877,0
+SBET.US,D,20220802,000000,109.512,115.776,108.6,111.648,169.38333326558,0
+SBET.US,D,20220803,000000,115.788,121.2,111.6,114.6,968.3749996126501,0
+SBET.US,D,20220804,000000,121.2,122.4,115.2,116.4,810.69999967572,0
+SBET.US,D,20220805,000000,115.212,134.4,115.2,121.2,3806.70833181065,0
+SBET.US,D,20220808,000000,126,129.588,117.876,120,1459.55833274951,0
+SBET.US,D,20220809,000000,120,122.4,117.6,118.02,429.58333316150004,0
+SBET.US,D,20220810,000000,117.6,129.528,117.6,122.688,830.07499966797,0
+SBET.US,D,20220811,000000,129.6,144,126,140.4,3204.5833320515003,0
+SBET.US,D,20220812,000000,138,164.4,132,150,2954.8249988180705,0
+SBET.US,D,20220815,000000,152.4,153.6,142.8,146.4,327.80833320221,0
+SBET.US,D,20220816,000000,146.4,152.388,132.24,151.2,1942.96666588948,0
+SBET.US,D,20220817,000000,154.8,168,153.72,166.2,1328.89999946844,0
+SBET.US,D,20220818,000000,160.8,166.8,153.612,156,619.25833308563,0
+SBET.US,D,20220819,000000,157.2,163.2,146.4,153.6,360.7499998557,0
+SBET.US,D,20220822,000000,156,156,143.376,144,616.42499975343,0
+SBET.US,D,20220823,000000,141.6,148.8,140.4,144,699.5833330535,0
+SBET.US,D,20220824,000000,141.6,150,141.6,144,286.81666655194005,0
+SBET.US,D,20220825,000000,143.4,147,142.8,143.988,163.83333326780001,0
+SBET.US,D,20220826,000000,144,146.4,134.4,139.8,745.7999997016801,0
+SBET.US,D,20220829,000000,141.6,141.6,126,132,931.27499962749,0
+SBET.US,D,20220830,000000,138,140.4,129.6,134.4,1284.70833281945,0
+SBET.US,D,20220831,000000,140.4,140.4,130.812,134.16,661.3166664021401,0
+SBET.US,D,20220901,000000,134.4,136.728,110.4,121.2,2690.29999892388,0
+SBET.US,D,20220902,000000,117.6,127.2,117.552,120,877.2333329824401,0
+SBET.US,D,20220906,000000,123.6,123.6,106.8,114,2225.6416657764103,0
+SBET.US,D,20220907,000000,114,118.8,110.46,114.324,1531.5583327207103,0
+SBET.US,D,20220908,000000,122.4,129.6,115.2,123.6,2657.27499893709,0
+SBET.US,D,20220909,000000,119.976,146.208,118.8,140.4,3765.1916651605907,0
+SBET.US,D,20220912,000000,145.2,148.8,138,143.832,1724.1999993103202,0
+SBET.US,D,20220913,000000,142.8,142.8,138,140.4,642.54999974298,0
+SBET.US,D,20220914,000000,140.4,145.2,137.136,141.6,860.78333298902,0
+SBET.US,D,20220915,000000,145.2,145.284,141.6,141.6,619.2333330856401,0
+SBET.US,D,20220916,000000,138,139.896,132,136.8,672.1916663977901,0
+SBET.US,D,20220919,000000,133.2,139.188,128.4,129.6,574.2833331036201,0
+SBET.US,D,20220920,000000,138,141.6,132,134.4,458.11666648342003,0
+SBET.US,D,20220921,000000,130.8,132,121.2,122.4,1044.999999582,0
+SBET.US,D,20220922,000000,122.4,123.636,118.8,120.6,474.05833314371,0
+SBET.US,D,20220923,000000,120,120,115.272,116.772,823.0083330041301,0
+SBET.US,D,20220926,000000,116.4,123.588,114,114,631.0666664142401,0
+SBET.US,D,20220927,000000,118.8,118.8,110.64,117.6,637.2333330784401,0
+SBET.US,D,20220928,000000,115.2,117.588,111,116.136,672.74166639757,0
+SBET.US,D,20220929,000000,114.756,114.96,102.6,103.8,1097.1249995611502,0
+SBET.US,D,20220930,000000,103.74,109.62,103.74,107.835,228.16666657540003,0
+SBET.US,D,20221003,000000,106.188,106.5,97.86,103.32,942.0333329565201,0
+SBET.US,D,20221004,000000,105.144,110.4,103.524,104.736,593.1499997627401,0
+SBET.US,D,20221005,000000,106.8,106.8,97.4161,102.012,390.94166651029,0
+SBET.US,D,20221006,000000,102,104.388,102,103.2,140.12499994395,0
+SBET.US,D,20221007,000000,102,106.476,96,96,568.32499977267,0
+SBET.US,D,20221010,000000,94.8,105.576,91.224,99,508.58333312990004,0
+SBET.US,D,20221011,000000,98.4121,99.78,91.8,92.4,448.98333315374003,0
+SBET.US,D,20221012,000000,97.2,97.2,86.4,88.2,350.2499998599,0
+SBET.US,D,20221013,000000,87.612,89.724,84.612,88.752,211.84999991526,0
+SBET.US,D,20221014,000000,87,93.0719,84,85.2,217.34166657973,0
+SBET.US,D,20221017,000000,84.228,88.74,83.28,84,386.74166651197,0
+SBET.US,D,20221018,000000,86.4,90,82.932,84.6,206.34166658413,0
+SBET.US,D,20221019,000000,83.04,86.4,79.296,86.388,712.8749997148501,0
+SBET.US,D,20221020,000000,84,84,80.4,80.52,159.45833326955002,0
+SBET.US,D,20221021,000000,78,82.26,75.6,77.9639,447.42499982103004,0
+SBET.US,D,20221024,000000,78,80.4,72.012,75.396,351.77499985929006,0
+SBET.US,D,20221025,000000,78,83.988,75.6,80.424,1247.75833283423,0
+SBET.US,D,20221026,000000,88.188,104.4,87.36,94.1868,4004.18333173166,0
+SBET.US,D,20221027,000000,96.84,98.4,89.1,91.2,1047.75833291423,0
+SBET.US,D,20221028,000000,92.4,92.4,87.6,91.212,1321.9083328045701,0
+SBET.US,D,20221031,000000,90,92.4,86.568,89.94,329.99166653467006,0
+SBET.US,D,20221101,000000,92.4,92.4,87.012,87.612,245.68333323506,0
+SBET.US,D,20221102,000000,90,90,84,84.3,288.91666655110004,0
+SBET.US,D,20221103,000000,84,88.8,76.8,82.908,366.99166651987,0
+SBET.US,D,20221104,000000,82.2,82.7759,78.12,78.192,236.19999990552003,0
+SBET.US,D,20221107,000000,78.288,81.6,78.288,79.32,78.02499996879,0
+SBET.US,D,20221108,000000,80.4,82.632,75.456,78.9359,648.97499974041,0
+SBET.US,D,20221109,000000,82.164,82.164,75,76.8,245.26666656856,0
+SBET.US,D,20221110,000000,78.0241,80.112,74.4,77.688,367.73333318624003,0
+SBET.US,D,20221111,000000,83.724,85.092,77.6881,84.516,373.97499985041003,0
+SBET.US,D,20221114,000000,79.08,85.2,79.08,84.108,451.51666648606005,0
+SBET.US,D,20221115,000000,93.6,93.6,84,84.5819,385.77499984569005,0
+SBET.US,D,20221116,000000,85.38,85.38,79.2,81.012,223.85833324379004,0
+SBET.US,D,20221117,000000,76.788,84,76.788,80.196,133.11666661342002,0
+SBET.US,D,20221118,000000,78,83.988,78,79.2001,98.06666662744,0
+SBET.US,D,20221121,000000,78,78.1201,74.4,74.424,350.2999998598801,0
+SBET.US,D,20221122,000000,73.5,74.412,66.672,68.664,709.15833304967,0
+SBET.US,D,20221123,000000,70.788,72,68.412,69.684,206.54166658405,0
+SBET.US,D,20221125,000000,68.4,73.2,68.4,69.624,81.18333330086001,0
+SBET.US,D,20221128,000000,70.8,72,68.4,68.496,279.90833322137,0
+SBET.US,D,20221129,000000,68.496,71.988,67.788,68.94,145.56666660844002,0
+SBET.US,D,20221130,000000,70.7879,71.8188,67.224,67.536,155.65833327107,0
+SBET.US,D,20221201,000000,67.74,70.2599,59.652,60.36,1623.85833268379,0
+SBET.US,D,20221202,000000,60,63.7321,55.512,58.236,787.1166663518201,0
+SBET.US,D,20221205,000000,57.6,58.8,47.112,51.6,1774.4999992902,0
+SBET.US,D,20221206,000000,51.6,51.6,48,50.4,627.74166641557,0
+SBET.US,D,20221207,000000,49.236,50.4,46.248,47.136,650.3749997398501,0
+SBET.US,D,20221208,000000,44.988,51.6,44.592,51.576,1490.1666660706,0
+SBET.US,D,20221209,000000,50.028,50.028,42.996,43.2,875.57499964977,0
+SBET.US,D,20221212,000000,42.012,43.2,40.812,41.412,504.54999979818007,0
+SBET.US,D,20221213,000000,43.0679,43.08,37.428,37.812,675.15833306327,0
+SBET.US,D,20221214,000000,42.996,43.248,37.5121,42.6,2128.05833248211,0
+SBET.US,D,20221215,000000,41.4,52.812,38.424,50.772,6967.5249972129905,0
+SBET.US,D,20221216,000000,46.956,48.6961,39.756,42,1973.9583325437502,0
+SBET.US,D,20221219,000000,40.74,40.8,30.24,33.48,1844.4166659289,0
+SBET.US,D,20221220,000000,30.756,32.4,30.252,30.252,1245.3666661685202,0
+SBET.US,D,20221221,000000,30,38.16,30,38.16,1125.1083328832901,0
+SBET.US,D,20221222,000000,37.2,38.4,35.124,35.388,331.37499986745,0
+SBET.US,D,20221223,000000,35.94,40.548,34.212,37.812,554.09999977836,0
+SBET.US,D,20221227,000000,38.4,46.8,36.72,37.2,686.48333305874,0
+SBET.US,D,20221228,000000,37.2,45.6,34.224,42.204,942.9416662894901,0
+SBET.US,D,20221229,000000,42.204,42.264,36,37.074,491.25833313683006,0
+SBET.US,D,20221230,000000,35.832,40.116,35.304,37.656,952.7166662855801,0
+SBET.US,D,20230103,000000,36.54,42,36.54,40.812,261.69166656199,0
+SBET.US,D,20230104,000000,40.8,46.788,36.6,46.2,630.31666641454,0
+SBET.US,D,20230105,000000,46.2,49.188,42.12,43.2601,1199.6333328534802,0
+SBET.US,D,20230106,000000,44.4,48.72,40.56,46.194,329.27499986829,0
+SBET.US,D,20230109,000000,43.212,46.2,42.12,46.1879,264.06666656104005,0
+SBET.US,D,20230110,000000,48,49.14,43.08,47.2201,3647.29999854108,0
+SBET.US,D,20230111,000000,48.48,52.8,45.6,46.8,1008.1749995967301,0
+SBET.US,D,20230112,000000,47.4,47.4,44.4,46.0679,345.92499986163006,0
+SBET.US,D,20230113,000000,46.14,47.28,44.412,45,452.20833315245005,0
+SBET.US,D,20230117,000000,49.2,52.872,47.2357,49.2001,1564.38333270758,0
+SBET.US,D,20230118,000000,48.78,48.78,43.632,45.6,457.97499981681,0
+SBET.US,D,20230119,000000,52.224,52.224,42,44.1,335.32499986587004,0
+SBET.US,D,20230120,000000,43.176,43.2,39.96,41.04,1318.57499947257,0
+SBET.US,D,20230123,000000,41.88,46.7519,41.88,43.68,947.0916662878301,0
+SBET.US,D,20230124,000000,43.6799,46.7879,42.528,45.6,723.0916663774301,0
+SBET.US,D,20230125,000000,42.72,47.4,42.72,46.5,296.39999988144,0
+SBET.US,D,20230126,000000,51,51,43.8,45.0061,371.97499985121,0
+SBET.US,D,20230127,000000,46.248,47.0999,42.72,44.364,632.42499974703,0
+SBET.US,D,20230130,000000,44.4,46.632,43.2,43.2,757.5583330303101,0
+SBET.US,D,20230131,000000,44.232,69.6,43.2,64.8,12310.591661742432,0
+SBET.US,D,20230201,000000,75.6,132,73.5,92.388,270425.09155849664,0
+SBET.US,D,20230202,000000,74.52,84,72,80.844,17317.80832640621,0
+SBET.US,D,20230203,000000,75.6,93.78,72,93.54,10401.091662506231,0
+SBET.US,D,20230206,000000,91.668,95.988,81.6,85.656,3771.1499984915404,0
+SBET.US,D,20230207,000000,82.812,86.964,74.412,81.276,3203.68333205186,0
+SBET.US,D,20230208,000000,77.4,82.8,69.72,73.8,2056.5416658440504,0
+SBET.US,D,20230209,000000,73.272,80.3999,72.9,77.052,3694.6249985221502,0
+SBET.US,D,20230210,000000,78,79.08,70.8,72.6,1939.6333325574801,0
+SBET.US,D,20230213,000000,72.6,75.84,61.2,63.576,2809.2333322096406,0
+SBET.US,D,20230214,000000,61.344,62.4,55.968,60,1011.2916662621501,0
+SBET.US,D,20230215,000000,59.76,61.452,54,61.452,524.05833312371,0
+SBET.US,D,20230216,000000,61.2,63.6,60.012,61.212,902.5999996389602,0
+SBET.US,D,20230217,000000,66,76.788,56.52,61.176,12411.10832836889,0
+SBET.US,D,20230221,000000,61.2,61.2,54,55.08,1445.9749994216102,0
+SBET.US,D,20230222,000000,54,57,54,54.372,731.4749997074101,0
+SBET.US,D,20230223,000000,57.084,57.12,48.156,52.272,842.3083329964102,0
+SBET.US,D,20230224,000000,53.484,53.484,48,49.8,667.81666639954,0
+SBET.US,D,20230227,000000,49.08,57.048,48.132,52.56,1372.0833327845,0
+SBET.US,D,20230228,000000,50.988,51.6,48.12,49.2,620.6499997517401,0
+SBET.US,D,20230301,000000,51.6,51.6,48.72,49.008,358.76666652316004,0
+SBET.US,D,20230302,000000,48,50.4,47.7,50.1542,1007.5749995969701,0
+SBET.US,D,20230303,000000,49.188,54,48,53.4,2215.47499911381,0
+SBET.US,D,20230306,000000,53.988,57.06,53.412,56.4,1414.39999943424,0
+SBET.US,D,20230307,000000,55.5,56.748,52.404,56.4,723.7416663771701,0
+SBET.US,D,20230308,000000,54,56.76,52.8,56.4,1884.0499992463801,0
+SBET.US,D,20230309,000000,56.4,57.588,50.472,53.0041,668.61666639922,0
+SBET.US,D,20230310,000000,51.6,54.18,48.24,50.526,626.65833308267,0
+SBET.US,D,20230313,000000,48.24,52.116,42.6,45.576,1069.9249995720302,0
+SBET.US,D,20230314,000000,46.776,51.888,44.556,45.612,612.28333308842,0
+SBET.US,D,20230315,000000,45.6,45.6,42,43.5,643.8083330758101,0
+SBET.US,D,20230316,000000,45.552,45.552,43.2,43.872,222.29999991108002,0
+SBET.US,D,20230317,000000,45.209,45.209,43.2,43.74,435.79999982568006,0
+SBET.US,D,20230320,000000,43.2,44.64,39.9721,42.192,487.75833313823006,0
+SBET.US,D,20230321,000000,41.5921,43.2,41.4121,43.2,124.47499995021002,0
+SBET.US,D,20230322,000000,41.196,43.2,40.86,42.348,59.64999997614,0
+SBET.US,D,20230323,000000,41.04,42.66,41.04,41.9879,89.89166663071,0
+SBET.US,D,20230324,000000,40.8,46.824,40.8,44.772,1186.5166661920603,0
+SBET.US,D,20230327,000000,44.388,48.672,42,42.12,142.19999994312002,0
+SBET.US,D,20230328,000000,41.7721,48,41.7721,44.16,147.89166660751002,0
+SBET.US,D,20230329,000000,44.4,49.152,44.4,45.6,381.1499998475401,0
+SBET.US,D,20230330,000000,46.8,50.6294,45.852,46.8,142.39166660971003,0
+SBET.US,D,20230331,000000,45,47.4709,43.212,45.6,669.9999997320001,0
+SBET.US,D,20230403,000000,43.332,48,43.332,46.728,431.04166649425,0
+SBET.US,D,20230404,000000,48,50.376,45.4559,47.652,681.34999972746,0
+SBET.US,D,20230405,000000,49.2,54,46.8,48.384,853.3833329919801,0
+SBET.US,D,20230406,000000,46.8,50.04,42,48,312.78333320822003,0
+SBET.US,D,20230410,000000,46.2,50.364,42.12,48,235.82499990567,0
+SBET.US,D,20230411,000000,46.8,48.288,46.176,46.188,262.47499989501,0
+SBET.US,D,20230412,000000,45.6,49.831,45.5416,48.588,128.13333328208,0
+SBET.US,D,20230413,000000,46.812,54.228,46.812,53.448,2042.0416658498502,0
+SBET.US,D,20230414,000000,54,54,50.2441,51.612,441.8833331565801,0
+SBET.US,D,20230417,000000,53.76,53.76,49.212,51.6,316.31666654014003,0
+SBET.US,D,20230418,000000,48.696,54.3682,48.696,51.36,1758.50833262993,0
+SBET.US,D,20230419,000000,49.2,50.412,46.644,49.26,285.90833321897003,0
+SBET.US,D,20230420,000000,54,54,46.8,46.8,359.68333318946003,0
+SBET.US,D,20230421,000000,44.4,54,44.4,48.828,391.74166650997,0
+SBET.US,D,20230424,000000,46.8,49.5997,42,44.256,430.65833316107,0
+SBET.US,D,20230425,000000,45.984,45.984,38.4,39.12,2123.11666581742,0
+SBET.US,D,20230426,000000,37.92,40.236,28.56,30.2772,6242.7499975029,0
+SBET.US,D,20230427,000000,31.08,34.2,29.4,31.44,6281.249997487501,0
+SBET.US,D,20230428,000000,31.6776,33.5868,30,31.44,783.4166663533001,0
+SBET.US,D,20230501,000000,30.12,32.52,30.12,31.92,445.83333315500005,0
+SBET.US,D,20230502,000000,34.08,39.48,32.4,33.24,12415.833328367002,0
+SBET.US,D,20230503,000000,33.72,41.3988,33.6,39.84,7621.2499969515,0
+SBET.US,D,20230504,000000,40.6116,40.92,39,40.68,1520.7499993917002,0
+SBET.US,D,20230505,000000,42.84,43.68,39.0336,40.08,5664.7499977341,0
+SBET.US,D,20230508,000000,39.24,41.46,38.76,39.9588,2162.5833324683003,0
+SBET.US,D,20230509,000000,39.12,40.56,36.48,37.32,2147.499999141,0
+SBET.US,D,20230510,000000,40.32,40.32,34.8,35.04,742.1666663698,0
+SBET.US,D,20230511,000000,35.994,38.64,35.4,36,1529.4166660549001,0
+SBET.US,D,20230512,000000,35.5164,35.52,32.52,34.08,1282.4166661537001,0
+SBET.US,D,20230515,000000,34.32,38.88,33.96,34.2672,2442.8333323562,0
+SBET.US,D,20230516,000000,37.1988,39.48,28.08,31.32,11373.9166621171,0
+SBET.US,D,20230517,000000,31.32,35.3988,30.84,34.2,2440.7499990237,0
+SBET.US,D,20230518,000000,34.5636,37.8,34.56,36,1172.5833328643,0
+SBET.US,D,20230519,000000,35.4,36.6852,35.16,36.36,1740.4999993038002,0
+SBET.US,D,20230522,000000,36.24,39,36.24,36.84,841.9166663299001,0
+SBET.US,D,20230523,000000,37.62,38.76,36.42,38.64,1204.5833328515,0
+SBET.US,D,20230524,000000,35.2068,38.04,35.2068,37.2,505.24999979790005,0
+SBET.US,D,20230525,000000,38.0004,40.2,36.42,36.96,992.6666662696001,0
+SBET.US,D,20230526,000000,38.16,38.16,36.96,38.16,274.24999989030005,0
+SBET.US,D,20230530,000000,37.68,43.08,37.68,38.76,10251.0833292329,0
+SBET.US,D,20230531,000000,39.12,39.876,34.8,37.68,2644.4166656089,0
+SBET.US,D,20230601,000000,36.6,37.92,35.0412,36,2615.8333322870003,0
+SBET.US,D,20230602,000000,35.16,38.8548,35.04,37.08,4387.4166649117005,0
+SBET.US,D,20230605,000000,36.96,37.92,35.52,36.48,2314.9999990740002,0
+SBET.US,D,20230606,000000,38.16,41.214,36.72,39,9829.499996068202,0
+SBET.US,D,20230607,000000,38.7,39.0444,35.16,35.64,3623.1666652174004,0
+SBET.US,D,20230608,000000,37.08,37.08,35.34,35.4,1100.1666662266,0
+SBET.US,D,20230609,000000,34.92,35.04,33.48,34.44,990.9999996036,0
+SBET.US,D,20230612,000000,34.02,34.68,32.52,34.68,1209.7499995161002,0
+SBET.US,D,20230613,000000,33.24,34.4268,33.24,33.48,875.8333329830001,0
+SBET.US,D,20230614,000000,33.6,34.44,32.52,32.52,878.4166663153001,0
+SBET.US,D,20230615,000000,32.4,34.2,31.56,31.92,1675.8333326630002,0
+SBET.US,D,20230616,000000,31.56,31.92,30.4788,30.96,2414.4166657009,0
+SBET.US,D,20230620,000000,31.8,34.5,30.834,33.84,1990.7499992037,0
+SBET.US,D,20230621,000000,33.3,33.48,32.16,32.64,811.9999996752001,0
+SBET.US,D,20230622,000000,33.06,33.36,33.06,33.36,419.33333316560004,0
+SBET.US,D,20230623,000000,33.36,33.36,32.16,32.76,900.3333329732001,0
+SBET.US,D,20230626,000000,33.24,33.3588,32.16,33.12,1298.9999994804,0
+SBET.US,D,20230627,000000,32.88,33.48,32.28,33.48,327.3333332024,0
+SBET.US,D,20230628,000000,31.488,34.2,31.488,34.2,845.4166663285,0
+SBET.US,D,20230629,000000,34.08,34.56,33.9084,33.96,581.5833331007001,0
+SBET.US,D,20230630,000000,33.9624,35.88,33.9624,35.7,710.8333330490001,0
+SBET.US,D,20230703,000000,34.68,36.72,34.68,36.72,241.33333323680003,0
+SBET.US,D,20230705,000000,34.8036,36.48,34.8036,35.16,811.5833330087,0
+SBET.US,D,20230706,000000,34.824,36.12,34.44,34.44,366.83333318660004,0
+SBET.US,D,20230707,000000,34.32,38.04,34.2816,38.04,313.99999987440003,0
+SBET.US,D,20230710,000000,36.36,38.5812,36.36,37.08,824.9999996700001,0
+SBET.US,D,20230711,000000,36.6996,37.44,36.36,36.78,997.1666662678001,0
+SBET.US,D,20230712,000000,37.5432,37.5432,34.8,34.8,1136.9166662119,0
+SBET.US,D,20230713,000000,34.9452,35.4,32.4,34.2,3680.0833318613004,0
+SBET.US,D,20230714,000000,32.64,35.4,32.64,34.8,259.41666656290005,0
+SBET.US,D,20230717,000000,33.96,35.88,33.72,34.8,244.24999990230003,0
+SBET.US,D,20230718,000000,34.92,37.6788,33.3612,35.4,2161.8333324686,0
+SBET.US,D,20230719,000000,36.48,36.6444,35.76,35.76,269.58333322550004,0
+SBET.US,D,20230720,000000,35.4804,37.08,35.4804,36.6,192.7499999229,0
+SBET.US,D,20230721,000000,38.52,38.52,35.76,35.88,248.9166665671,0
+SBET.US,D,20230724,000000,36.18,36.18,34.8,34.8,72.7499999709,0
+SBET.US,D,20230725,000000,34.92,36.96,34.6812,34.92,342.91666652950005,0
+SBET.US,D,20230726,000000,34.8,35.52,34.8,35.52,71.7499999713,0
+SBET.US,D,20230727,000000,35.52,35.6808,35.52,35.6808,79.5833333015,0
+SBET.US,D,20230728,000000,35.4,35.4,33.96,34.32,1058.5833329099,0
+SBET.US,D,20230731,000000,33.84,35.28,33.84,34.3488,459.999999816,0
+SBET.US,D,20230801,000000,34.2,34.8,33.6,34.8,948.2499996207001,0
+SBET.US,D,20230802,000000,32.4012,32.4012,32.4012,32.4012,22.999999990800003,0
+SBET.US,D,20230803,000000,32.76,33.6,32.6388,33.6,454.166666485,0
+SBET.US,D,20230804,000000,33.72,33.84,33.6,33.84,108.24999995670001,0
+SBET.US,D,20230807,000000,35.16,35.16,33.6,33.6,93.8333332958,0
+SBET.US,D,20230808,000000,33.6,33.6,32.64,33.06,286.49999988540003,0
+SBET.US,D,20230809,000000,34.7988,34.7988,32.64,32.64,615.0833330873,0
+SBET.US,D,20230810,000000,32.4012,33,32.4,32.4,135.83333327900002,0
+SBET.US,D,20230811,000000,31.4064,31.4064,29.16,30.72,769.5833330255001,0
+SBET.US,D,20230814,000000,29.58,30.6,29.52,30.36,306.5833332107,0
+SBET.US,D,20230815,000000,29.8944,29.8944,23.5212,28.56,1426.2499994295001,0
+SBET.US,D,20230816,000000,28.68,28.68,27.24,28.2,150.0833332733,0
+SBET.US,D,20230817,000000,29.28,29.28,27.852,29.16,434.16666649300004,0
+SBET.US,D,20230818,000000,29.1,29.1,28.08,29.04,227.91666657550002,0
+SBET.US,D,20230821,000000,29.4,29.4,29.4,29.4,35.7499999857,0
+SBET.US,D,20230822,000000,28.5324,29.586,27.96,27.96,600.9999997596001,0
+SBET.US,D,20230823,000000,28.2228,29.6076,28.2012,29.16,207.91666658350002,0
+SBET.US,D,20230824,000000,29.76,29.76,29.76,29.76,55.16666664460001,0
+SBET.US,D,20230825,000000,28.5,28.92,27.2412,27.72,340.24999986390003,0
+SBET.US,D,20230828,000000,27.546,29.52,27.12,28.8,617.6666664196,0
+SBET.US,D,20230829,000000,27.24,30,27.24,30,165.08333326730002,0
+SBET.US,D,20230830,000000,27.72,29.46,27.2412,29.1564,632.2499997471001,0
+SBET.US,D,20230831,000000,28.32,28.32,28.32,28.32,29.416666654900002,0
+SBET.US,D,20230905,000000,28.32,30.2016,28.32,28.56,570.1666664386,0
+SBET.US,D,20230906,000000,29.88,30.72,29.52,30.72,97.41666662770001,0
+SBET.US,D,20230907,000000,28.2012,29.7,28.2012,29.04,43.999999982400006,0
+SBET.US,D,20230911,000000,30.48,31.0692,28.212,29.04,126.1666666162,0
+SBET.US,D,20230912,000000,29.04,31.08,28.2,31.08,435.9166664923,0
+SBET.US,D,20230913,000000,28.32,29.5632,28.32,29.5632,341.0833331969,0
+SBET.US,D,20230914,000000,27.84,27.84,27.84,27.84,102.6666666256,0
+SBET.US,D,20230915,000000,28.2,29.58,28.2,28.2012,116.4166666201,0
+SBET.US,D,20230918,000000,28.86,29.5164,28.2,28.44,341.0833331969,0
+SBET.US,D,20230919,000000,28.2,28.2,28.2,28.2,27.666666655600004,0
+SBET.US,D,20230920,000000,28.2012,28.2012,28.2,28.2012,88.33333329800001,0
+SBET.US,D,20230921,000000,28.2,28.386,27.72,27.84,659.7499997361001,0
+SBET.US,D,20230922,000000,28.26,28.26,27.72,27.72,108.91666662310001,0
+SBET.US,D,20230925,000000,27.264,27.36,25.3212,25.3212,294.83333321540005,0
+SBET.US,D,20230926,000000,25.08,26.64,22.92,24.6,471.08333314490005,0
+SBET.US,D,20230927,000000,23.88,23.88,21.12,21.3612,1267.0833328265,0
+SBET.US,D,20230928,000000,21.84,22.8,18,18.96,2290.9166657503,0
+SBET.US,D,20230929,000000,19.2,20.64,19.08,19.2,811.8333330086001,0
+SBET.US,D,20231002,000000,19.32,19.32,19.2,19.26,216.4166665801,0
+SBET.US,D,20231003,000000,19.8528,19.8528,19.8528,19.8528,68.9166666391,0
+SBET.US,D,20231004,000000,19.08,19.44,18.96,19.2012,154.0833332717,0
+SBET.US,D,20231005,000000,19.08,19.32,19.08,19.32,303.99999987840005,0
+SBET.US,D,20231006,000000,20.52,20.52,19.08,19.0812,351.5833331927,0
+SBET.US,D,20231009,000000,19.44,19.452,19.2,19.32,89.2499999643,0
+SBET.US,D,20231010,000000,19.98,20.28,19.92,19.92,117.3333332864,0
+SBET.US,D,20231011,000000,19.8,19.8,19.08,19.08,104.4166666249,0
+SBET.US,D,20231012,000000,19.3176,20.0388,19.3176,19.44,106.24999995750001,0
+SBET.US,D,20231013,000000,19.08,19.56,19.08,19.104,838.4999996646001,0
+SBET.US,D,20231016,000000,19.08,20.04,19.08,19.08,52.74999997890001,0
+SBET.US,D,20231019,000000,19.56,19.56,19.08,19.5552,168.2499999327,0
+SBET.US,D,20231023,000000,19.92,20.016,19.08,19.08,464.99999981400003,0
+SBET.US,D,20231024,000000,19.08,19.56,19.08,19.56,114.7499999541,0
+SBET.US,D,20231025,000000,19.08,19.0812,19.08,19.08,101.08333329290001,0
+SBET.US,D,20231026,000000,19.56,19.56,19.104,19.104,258.9166665631,0
+SBET.US,D,20231027,000000,19.2012,19.32,19.0836,19.0836,114.33333328760001,0
+SBET.US,D,20231030,000000,19.08,19.8,19.08,19.08,134.4999999462,0
+SBET.US,D,20231031,000000,19.08,19.0812,19.08,19.08,486.74999980530004,0
+SBET.US,D,20231102,000000,19.38,19.56,19.38,19.44,138.9999999444,0
+SBET.US,D,20231103,000000,18.96,19.44,18.96,18.96,67.33333330640001,0
+SBET.US,D,20231106,000000,18,19.44,18,19.44,225.74999990970002,0
+SBET.US,D,20231107,000000,19.44,21,19.2,20.88,588.5833330979001,0
+SBET.US,D,20231108,000000,21,21.36,20.7996,21.36,229.66666657480002,0
+SBET.US,D,20231109,000000,20.5512,21.3504,20.52,21.24,155.83333327100001,0
+SBET.US,D,20231110,000000,20.88,22.5588,20.88,22.5588,505.41666646450005,0
+SBET.US,D,20231113,000000,20.64,22.8,20.4,20.4,683.9999997264,0
+SBET.US,D,20231114,000000,20.52,20.52,19.32,20.214,592.3333330964,0
+SBET.US,D,20231115,000000,20.4,20.4,18.96,18.96,609.4999997562,0
+SBET.US,D,20231116,000000,18.984,19.08,18.96,19.08,85.3333332992,0
+SBET.US,D,20231117,000000,18.96,19.2,18,19.08,795.4999996818001,0
+SBET.US,D,20231120,000000,18.12,18.24,18.12,18.12,150.16666660660002,0
+SBET.US,D,20231121,000000,17.61,20.64,17.61,20.4,87.74999996490001,0
+SBET.US,D,20231122,000000,20.1456,20.1456,17.04,17.76,739.4166663709001,0
+SBET.US,D,20231124,000000,21.36,21.36,19.8,20.7,546.666666448,0
+SBET.US,D,20231127,000000,19.2,19.32,17.0412,18,2007.499999197,0
+SBET.US,D,20231128,000000,18,18.66,17.04,17.04,1396.4999994414002,0
+SBET.US,D,20231129,000000,17.052,17.052,15.24,16.3476,399.91666650670004,0
+SBET.US,D,20231130,000000,16.2,16.44,16.08,16.44,125.24999994990002,0
+SBET.US,D,20231201,000000,16.92,19.4844,16.5,17.28,932.9999996268001,0
+SBET.US,D,20231204,000000,17.2308,19.41,16.224,18,353.4166665253,0
+SBET.US,D,20231205,000000,18.24,18.72,16.56,16.92,243.41666656930002,0
+SBET.US,D,20231206,000000,15.552,17.76,15.552,16.4844,909.9999996360001,0
+SBET.US,D,20231207,000000,16.56,16.56,14.76,16.32,780.9999996876,0
+SBET.US,D,20231208,000000,16.56,16.9068,14.52,14.52,790.5833330171,0
+SBET.US,D,20231211,000000,14.16,15.2496,14.16,14.88,518.9999997924,0
+SBET.US,D,20231212,000000,14.64,14.88,14.16,14.52,356.66666652400005,0
+SBET.US,D,20231213,000000,17.76,17.76,14.16,14.16,180.9166665943,0
+SBET.US,D,20231214,000000,14.28,15.36,14.28,14.7,645.6666664084,0
+SBET.US,D,20231215,000000,15.024,16.2,14.988,15.2412,3636.4999985454,0
+SBET.US,D,20231218,000000,16.32,18.0228,15.3168,16.38,1157.5833328703002,0
+SBET.US,D,20231219,000000,17.16,17.16,16.38,17.04,551.0833331129,0
+SBET.US,D,20231220,000000,17.4,17.4,17.4,17.4,38.9166666511,0
+SBET.US,D,20231221,000000,16.8,19.0788,16.32,18.456,299.99999988,0
+SBET.US,D,20231222,000000,18.6,18.72,16.2036,17.04,389.166666511,0
+SBET.US,D,20231226,000000,16.7868,16.788,14.9976,16.2696,456.41666648410006,0
+SBET.US,D,20231227,000000,15.84,19.2,14.8608,16.32,1235.7499995057,0
+SBET.US,D,20231228,000000,17.16,17.3712,16.2012,16.8,372.58333318430005,0
+SBET.US,D,20231229,000000,18.0516,18.0516,17.0412,18,610.9166664223001,0
+SBET.US,D,20240102,000000,17.9988,19.2,16.8408,19.2,204.7499999181,0
+SBET.US,D,20240103,000000,18,19.68,15.84,15.84,1205.0833328513002,0
+SBET.US,D,20240104,000000,15.96,18.2268,15.96,17.16,476.2499998095,0
+SBET.US,D,20240105,000000,17.16,17.16,16.2,16.6788,303.91666654510004,0
+SBET.US,D,20240108,000000,16.614,17.934,16.614,17.88,484.58333313950004,0
+SBET.US,D,20240109,000000,16.08,19.3152,16.08,19.3152,901.0833329729,0
+SBET.US,D,20240110,000000,18.3744,19.68,18.3744,19.2012,1033.4999995866,0
+SBET.US,D,20240111,000000,18.72,19.7172,18.12,19.68,544.5833331155001,0
+SBET.US,D,20240112,000000,19.8732,19.9188,19.2,19.2,268.9166665591,0
+SBET.US,D,20240116,000000,19.566,19.728,18.48,19.2,269.999999892,0
+SBET.US,D,20240117,000000,18.48,18.48,18.48,18.48,58.33333331000001,0
+SBET.US,D,20240118,000000,19.2012,19.92,19.2,19.2012,477.83333314220005,0
+SBET.US,D,20240119,000000,25.8,26.16,19.7544,21.96,3558.5833319099,0
+SBET.US,D,20240122,000000,23.16,23.16,20.88,21.72,409.16666650300004,0
+SBET.US,D,20240123,000000,24.84,24.84,18.6,19.8,177351.8332623926,0
+SBET.US,D,20240124,000000,18.36,19.2,16.2012,17.28,16333.666660133202,0
+SBET.US,D,20240125,000000,15.6,16.32,14.16,14.76,8316.749996673301,0
+SBET.US,D,20240126,000000,14.16,15.72,12.96,14.4,6526.416664056101,0
+SBET.US,D,20240129,000000,14.3988,15.6,14.0412,15,6007.583330930301,0
+SBET.US,D,20240130,000000,14.4,15.36,13.68,14.88,1959.999999216,0
+SBET.US,D,20240131,000000,15.36,15.36,13.92,14.76,818.0833330061,0
+SBET.US,D,20240201,000000,14.16,15.1332,13.92,14.76,857.6666663236001,0
+SBET.US,D,20240202,000000,14.8788,14.88,14.28,14.52,1624.0833326837,0
+SBET.US,D,20240205,000000,14.52,15.12,14.064,14.64,406.0833331709,0
+SBET.US,D,20240206,000000,15,15,14.0412,14.76,1391.4166661101,0
+SBET.US,D,20240207,000000,14.9856,14.9856,14.28,14.64,194.33333325560002,0
+SBET.US,D,20240208,000000,15.0648,15.12,13.2,13.2,3608.5833318899004,0
+SBET.US,D,20240209,000000,14.4,14.4,13.2012,13.92,667.4166663997,0
+SBET.US,D,20240212,000000,13.8,14.4,13.32,14.28,1212.4166661817,0
+SBET.US,D,20240213,000000,14.1612,18.96,12.96,16.32,35683.2499857267,0
+SBET.US,D,20240214,000000,17.16,18.2832,15.96,15.96,7947.666663487601,0
+SBET.US,D,20240215,000000,15.84,17.04,15.6,16.86,2270.1666657586,0
+SBET.US,D,20240216,000000,17.52,17.52,15.96,16.8,3513.5833319279004,0
+SBET.US,D,20240220,000000,16.68,17.5188,15.6,16.32,1098.6666662272,0
+SBET.US,D,20240221,000000,15.72,16.6944,15.7188,16.2,1101.1666662262,0
+SBET.US,D,20240222,000000,16.32,17.04,16.2,16.32,623.1666664174,0
+SBET.US,D,20240223,000000,16.8,16.8,15.96,16.5468,342.99999986280005,0
+SBET.US,D,20240226,000000,17.04,17.04,16.254,16.6032,1121.4166662181,0
+SBET.US,D,20240227,000000,15.8412,17.04,15.8412,16.68,718.6666663792,0
+SBET.US,D,20240228,000000,16.3212,16.44,16.3212,16.38,144.2499999423,0
+SBET.US,D,20240229,000000,16.92,17.64,16.32,17.04,619.4166664189,0
+SBET.US,D,20240301,000000,16.68,17.1516,16.32,16.4412,378.6666665152,0
+SBET.US,D,20240304,000000,17.04,17.04,16.0788,16.476,1300.5833328131,0
+SBET.US,D,20240305,000000,15.96,16.2036,15.744,15.84,1194.4166661889,0
+SBET.US,D,20240306,000000,15.84,16.0404,15.6,15.96,542.6666664496,0
+SBET.US,D,20240307,000000,15.6,16.3188,15.3708,16.0788,2085.4999991658,0
+SBET.US,D,20240308,000000,15.84,16.2288,15.1212,16.1796,259.33333322960004,0
+SBET.US,D,20240311,000000,15.8004,16.44,15.8004,16.44,456.16666648420005,0
+SBET.US,D,20240312,000000,16.32,16.56,16.32,16.44,443.41666648930004,0
+SBET.US,D,20240313,000000,16.3212,16.56,16.0812,16.0812,222.41666657770003,0
+SBET.US,D,20240314,000000,16.44,16.44,16.08,16.08,232.3333332404,0
+SBET.US,D,20240315,000000,16.0812,16.2,16.0812,16.2,49.833333313400004,0
+SBET.US,D,20240318,000000,16.44,20.16,16.32,17.88,7118.083330486101,0
+SBET.US,D,20240319,000000,18.96,18.96,17.0412,18.36,613.7499997545001,0
+SBET.US,D,20240320,000000,17.76,18.36,17.76,18.36,260.833333229,0
+SBET.US,D,20240321,000000,18.6012,18.78,17.52,18.7596,872.4166663177001,0
+SBET.US,D,20240322,000000,19.8,19.8,17.52,17.64,406.99999983720005,0
+SBET.US,D,20240325,000000,16.8,18.24,16.8,17.64,247.41666656770002,0
+SBET.US,D,20240326,000000,16.8,18,16.8,17.16,1443.9999994224002,0
+SBET.US,D,20240327,000000,16.8,17.88,16.7004,17.88,95.5833332951,0
+SBET.US,D,20240328,000000,17.0412,17.52,17.04,17.52,546.5833331147,0
+SBET.US,D,20240401,000000,17.4,17.4,16.8012,16.92,357.3333331904,0
+SBET.US,D,20240402,000000,16.68,16.68,15.0012,15.48,1069.6666662388002,0
+SBET.US,D,20240403,000000,17.16,17.16,16.32,16.32,45.4999999818,0
+SBET.US,D,20240404,000000,17.16,17.16,17.16,17.16,116.33333328680001,0
+SBET.US,D,20240408,000000,15.6012,16.7988,15.6,16.2864,251.66666656600003,0
+SBET.US,D,20240409,000000,16.2,17.52,15.9732,16.6872,3604.8333318914,0
+SBET.US,D,20240410,000000,16.68,16.92,16.68,16.92,331.9999998672,0
+SBET.US,D,20240411,000000,15.84,17.04,15.6012,16.62,671.4166663981,0
+SBET.US,D,20240412,000000,17.16,17.52,16.5,17.28,74.6666666368,0
+SBET.US,D,20240415,000000,16.2264,17.6004,15.84,16.44,221.4166665781,0
+SBET.US,D,20240416,000000,15.96,16.68,15.72,15.72,691.66666639,0
+SBET.US,D,20240417,000000,15.72,15.72,15.72,15.72,49.6666666468,0
+SBET.US,D,20240418,000000,15.72,15.72,14.88,14.88,616.8333330866001,0
+SBET.US,D,20240422,000000,15.48,15.5988,14.28,14.28,155.5833332711,0
+SBET.US,D,20240423,000000,14.4,14.52,13.8,14.5188,407.2499998371,0
+SBET.US,D,20240424,000000,14.64,14.64,14.1,14.1,59.91666664270001,0
+SBET.US,D,20240425,000000,14.64,14.64,13.08,13.32,1389.4166661109,0
+SBET.US,D,20240426,000000,13.2,13.2,11.34,12.4812,4658.166664803401,0
+SBET.US,D,20240429,000000,14.28,14.28,12.6012,13.5732,1976.4999992094001,0
+SBET.US,D,20240430,000000,12.72,12.96,11.76,12.3612,2993.333332136,0
+SBET.US,D,20240501,000000,12.48,12.72,12,12.42,327.3333332024,0
+SBET.US,D,20240502,000000,12.72,12.72,12,12.72,602.0833330925001,0
+SBET.US,D,20240503,000000,12.72,12.72,12.6,12.6,1140.9166662103,0
+SBET.US,D,20240506,000000,13.2,13.7628,11.9616,13.7628,334.3333331996,0
+SBET.US,D,20240507,000000,12.24,12.78,12.12,12.36,811.6666663420001,0
+SBET.US,D,20240508,000000,12,13.3704,12,12.96,305.5833332111,0
+SBET.US,D,20240509,000000,12.84,12.96,10.932,11.5812,2468.7499990125,0
+SBET.US,D,20240510,000000,12.006,12.6,12.006,12.36,239.2499999043,0
+SBET.US,D,20240513,000000,11.4948,12.36,11.4948,12,536.5833331187,0
+SBET.US,D,20240514,000000,12.78,12.84,12.36,12.84,233.33333324000003,0
+SBET.US,D,20240515,000000,13.08,13.08,12.5988,12.84,199.6666665868,0
+SBET.US,D,20240516,000000,12.48,12.96,11.88,12.12,620.5833330851001,0
+SBET.US,D,20240517,000000,11.88,12.36,11.6664,12.36,765.0833330273001,0
+SBET.US,D,20240520,000000,13.2,13.2,13.2,13.2,119.99999995200001,0
+SBET.US,D,20240521,000000,12.24,13.2,12.24,13.2,427.49999982900005,0
+SBET.US,D,20240522,000000,12.48,12.48,11.6664,12.12,7246.333330434801,0
+SBET.US,D,20240523,000000,12.1116,12.72,11.7612,12.24,438.4166664913,0
+SBET.US,D,20240524,000000,12.24,12.24,11.76,11.76,574.0833331037,0
+SBET.US,D,20240528,000000,11.88,11.88,10.92,10.92,1184.7499995261,0
+SBET.US,D,20240529,000000,11.1912,11.5188,10.3596,10.44,646.9999997412001,0
+SBET.US,D,20240530,000000,10.5996,11.64,10.44,11.04,361.9166665219,0
+SBET.US,D,20240531,000000,11.2128,11.2128,10.44,10.56,320.4166665385,0
+SBET.US,D,20240603,000000,11.4,11.8728,10.8,11.4084,2366.5833323867,0
+SBET.US,D,20240604,000000,11.4,11.9856,10.56,11.0412,1144.7499995421,0
+SBET.US,D,20240605,000000,11.2128,11.2128,9.92521,9.92521,1547.3333327144,0
+SBET.US,D,20240606,000000,10.536,10.92,9.972,10.92,397.99999984080006,0
+SBET.US,D,20240607,000000,10.7424,10.752,10.356,10.752,105.833333291,0
+SBET.US,D,20240610,000000,10.752,11.1588,9.9252,10.08,431.08333316090005,0
+SBET.US,D,20240611,000000,11.1576,11.1576,10.1436,10.8,403.58333317190005,0
+SBET.US,D,20240612,000000,10.2,11.1588,10.104,10.7928,537.7499997849001,0
+SBET.US,D,20240613,000000,11.1588,11.1588,10.6212,10.6212,95.4999999618,0
+SBET.US,D,20240614,000000,10.824,11.4,9.24,10.08,2098.1666658274003,0
+SBET.US,D,20240617,000000,10.5012,10.908,9.7476,9.7692,94.49999996220001,0
+SBET.US,D,20240618,000000,9.9228,10.08,9.504,9.504,487.83333313820003,0
+SBET.US,D,20240620,000000,10.56,10.56,7.3212,9.042,1589.8333326974002,0
+SBET.US,D,20240621,000000,9.156,9.3492,8.88,8.9712,3070.2499987719,0
+SBET.US,D,20240624,000000,9,9,9,9,175.83333326300001,0
+SBET.US,D,20240625,000000,9.6264,9.6264,8.3148,8.418,829.7499996681,0
+SBET.US,D,20240626,000000,8.148,8.9988,7.8066,7.8072,798.1666663474001,0
+SBET.US,D,20240627,000000,8.16,8.16,7.68,7.692,204.99999991800001,0
+SBET.US,D,20240628,000000,7.33441,7.6788,6.7608,7.19999,1618.4166660193002,0
+SBET.US,D,20240701,000000,7.1988,7.56,7.08,7.08,159915.1666027006,0
+SBET.US,D,20240702,000000,6.288,6.6,5.4,5.532,14053.416661045301,0
+SBET.US,D,20240703,000000,5.5308,5.8812,5.1972,5.8812,2696.7499989213,0
+SBET.US,D,20240705,000000,5.4912,5.6466,5.16,5.52,1788.9166659511002,0
+SBET.US,D,20240708,000000,5.388,8.28,5.28,6.264,63006.833308130605,0
+SBET.US,D,20240709,000000,6.4668,7.1496,6.36,6.6,5645.833331075,0
+SBET.US,D,20240710,000000,6.876,7.56,6.6,7.3884,4520.9166648583005,0
+SBET.US,D,20240711,000000,7.8,8.16,6.4824,7.356,7390.083330377301,0
+SBET.US,D,20240712,000000,7.68,7.68,6.504,7.4976,2321.5833324047003,0
+SBET.US,D,20240715,000000,6.8172,7.7868,6.6672,7.2936,647.0833330745,0
+SBET.US,D,20240716,000000,6.732,7.18079,6.732,7.0788,2606.7499989573002,0
+SBET.US,D,20240717,000000,7.08,7.7868,6.5964,7.7868,1479.8333327414002,0
+SBET.US,D,20240718,000000,7.92,8.0268,7.7064,7.92,3706.1666651842,0
+SBET.US,D,20240719,000000,7.9164,7.92,7.2,7.2,3311.2499986755,0
+SBET.US,D,20240722,000000,7.2,7.596,7.2,7.2,1519.0833327257,0
+SBET.US,D,20240723,000000,7.3872,7.56,6.7092,6.7092,1654.5833326715,0
+SBET.US,D,20240724,000000,6.726,7.41479,6.726,7.08,4261.2499982955005,0
+SBET.US,D,20240725,000000,7.2,7.536,6.972,7.434,241.74999990330002,0
+SBET.US,D,20240726,000000,7.32,7.32,6.96121,6.96121,636.4166664121001,0
+SBET.US,D,20240729,000000,7.2,7.314,7.2,7.314,216.4166665801,0
+SBET.US,D,20240730,000000,7.32,8.256,7.32,7.59961,2194.999999122,0
+SBET.US,D,20240731,000000,8.0658,8.45879,7.8,7.8,677.0833330625001,0
+SBET.US,D,20240801,000000,8.04,8.16,7.8,7.8,1139.6666662108,0
+SBET.US,D,20240802,000000,7.8,7.8,7.44,7.452,2146.6666658080003,0
+SBET.US,D,20240805,000000,7.44,7.8132,7.44,7.44,959.7499996161001,0
+SBET.US,D,20240806,000000,7.8,8.1432,7.6812,7.8012,155.99999993760002,0
+SBET.US,D,20240807,000000,7.8,8.16,7.6788,7.8,1498.2499994007,0
+SBET.US,D,20240808,000000,7.44,8.0136,7.44,7.8672,524.6666664568,0
+SBET.US,D,20240809,000000,7.8,9.47999,6.48001,8.4,12832.5833282003,0
+SBET.US,D,20240812,000000,8.5464,8.7828,7.8,8.5596,5460.7499978157,0
+SBET.US,D,20240813,000000,8.9898,9.6,8.1492,9.48,4584.999998166,0
+SBET.US,D,20240814,000000,9.2076,9.48,8.64121,9.24181,1049.9999995800001,0
+SBET.US,D,20240815,000000,9.36,9.48,9.0012,9.48,381.41666651410003,0
+SBET.US,D,20240816,000000,8.88,9.474,8.88,8.88,789.8333330174,0
+SBET.US,D,20240819,000000,8.94,8.94,8.52,8.64,1441.66666609,0
+SBET.US,D,20240820,000000,8.412,8.99999,8.4048,8.7,431.3333331608,0
+SBET.US,D,20240821,000000,7.926,8.0748,7.926,8.0748,153.74999993850003,0
+SBET.US,D,20240822,000000,7.5,8.3988,7.5,7.908,725.9166663763001,0
+SBET.US,D,20240823,000000,7.98001,8.4024,7.98001,8.2854,833.5833329999001,0
+SBET.US,D,20240826,000000,8.688,8.88,8.4216,8.88,142.83333327620002,0
+SBET.US,D,20240827,000000,8.988,8.988,8.3244,8.3244,241.4166665701,0
+SBET.US,D,20240828,000000,8.4,8.4,7.8,7.92,490.74999980370006,0
+SBET.US,D,20240829,000000,7.92,7.92,7.68,7.8,253.41666656530003,0
+SBET.US,D,20240830,000000,7.8,9.59879,7.7196,8.16,1052.8333329122001,0
+SBET.US,D,20240903,000000,8.508,8.88,7.9908,8.658,666.8333330666001,0
+SBET.US,D,20240904,000000,8.52,8.52,7.92,8.028,700.9999997196,0
+SBET.US,D,20240905,000000,8.14128,8.8632,8.14128,8.706,1248.2499995007001,0
+SBET.US,D,20240906,000000,8.868,8.868,8.0292,8.0292,426.49999982940005,0
+SBET.US,D,20240909,000000,8.748,8.748,7.62,7.944,2116.4166658201,0
+SBET.US,D,20240910,000000,8.0412,8.46,8.04,8.0412,338.9999998644,0
+SBET.US,D,20240911,000000,7.932,8.76,6.9192,8.4516,1552.2499993791,0
+SBET.US,D,20240912,000000,8.628,8.82,8.1,8.3832,243.2499999027,0
+SBET.US,D,20240913,000000,8.0796,8.4276,7.57681,8.4276,1608.0833326901002,0
+SBET.US,D,20240916,000000,8.196,8.64,7.884,8.32921,987.6666662716001,0
+SBET.US,D,20240917,000000,8.52,8.52,7.9884,8.0388,655.1666664046,0
+SBET.US,D,20240918,000000,8.388,8.4,8.0388,8.0388,287.0833332185,0
+SBET.US,D,20240919,000000,8.0796,8.436,8.04,8.04,985.8333329390001,0
+SBET.US,D,20240920,000000,8.196,8.616,8.16,8.16,759.5833330295001,0
+SBET.US,D,20240923,000000,8.4,10.92,8.16121,9.96,36018.0833189261,0
+SBET.US,D,20240924,000000,9.78,10.2924,9.5496,9.7284,5186.0833312589,0
+SBET.US,D,20240925,000000,9.8136,10.2,9.12,9.4404,1737.1666659718,0
+SBET.US,D,20240926,000000,9.36,9.48,8.7696,9.48,1013.4999995946001,0
+SBET.US,D,20240927,000000,8.892,9.26179,8.3496,8.6796,3807.499998477,0
+SBET.US,D,20240930,000000,8.9892,8.9892,8.532,8.892,436.41666649210003,0
+SBET.US,D,20241001,000000,8.424,8.88,8.1126,8.58001,1411.4166661021002,0
+SBET.US,D,20241002,000000,8.7,8.8404,8.28,8.52,1596.8333326946001,0
+SBET.US,D,20241003,000000,8.88,8.88,8.88,8.88,746.3333330348,0
+SBET.US,D,20241004,000000,8.532,9.084,8.532,8.706,2470.833332345,0
+SBET.US,D,20241007,000000,8.8488,10.56,8.64,9.84,21873.416657917303,0
+SBET.US,D,20241008,000000,9.96,10.44,9.426,9.48,6475.0833307433,0
+SBET.US,D,20241009,000000,9.6096,10.134,9.6096,9.996,5759.499997696201,0
+SBET.US,D,20241010,000000,10.08,10.164,9.7788,9.8412,5566.9999977732,0
+SBET.US,D,20241011,000000,9.6264,9.69,9.204,9.3204,3430.9166652943004,0
+SBET.US,D,20241014,000000,8.952,10.0788,8.952,9.354,878.1666663154001,0
+SBET.US,D,20241015,000000,9.324,10.0548,9.036,9.36,907.9999996368001,0
+SBET.US,D,20241016,000000,9.3612,10.056,9.3612,9.372,1299.5833328135002,0
+SBET.US,D,20241017,000000,9.48,9.696,9.0792,9.0804,478.4999998086,0
+SBET.US,D,20241018,000000,9.1596,9.87,8.94,9.72,545.0833331153001,0
+SBET.US,D,20241021,000000,9.9576,10.0776,9.132,9.5076,610.833333089,0
+SBET.US,D,20241022,000000,9.96,9.96,9.24,9.24,264.4999998942,0
+SBET.US,D,20241023,000000,9.5292,9.5292,9.024,9.024,337.4166665317,0
+SBET.US,D,20241024,000000,9.36,9.36,7.9416,9.1692,4851.2499980595,0
+SBET.US,D,20241025,000000,8.7,9.2796,8.7,8.7,211.7499999153,0
+SBET.US,D,20241028,000000,9.20639,9.20639,8.52,8.94,369.5833331855,0
+SBET.US,D,20241029,000000,9,9.24,7.692,8.96461,1943.0833325561002,0
+SBET.US,D,20241030,000000,9,9,8.16,8.388,776.7499996893,0
+SBET.US,D,20241031,000000,8.64,8.8452,8.1864,8.1864,350.83333319300004,0
+SBET.US,D,20241101,000000,7.4004,7.8132,7.02,7.2876,1599.9166660267,0
+SBET.US,D,20241104,000000,7.32,8.016,7.32,8.016,603.8333330918,0
+SBET.US,D,20241105,000000,8.28,8.4,7.452,7.968,2484.9166656727,0
+SBET.US,D,20241106,000000,7.9728,8.496,6.9048,7.7436,1912.8333325682001,0
+SBET.US,D,20241107,000000,7.72986,7.7988,7.236,7.236,289.91666655070003,0
+SBET.US,D,20241108,000000,7.6068,13.08,6.4404,8.76,479864.24980805436,0
+SBET.US,D,20241111,000000,8.16,8.8476,7.80121,7.92,14713.6666607812,0
+SBET.US,D,20241112,000000,7.638,8.496,7.506,7.656,5191.749997923301,0
+SBET.US,D,20241113,000000,7.3992,8.0388,7.2,7.224,4215.1666649806,0
+SBET.US,D,20241114,000000,7.32,7.728,7.1268,7.5996,2540.1666656506004,0
+SBET.US,D,20241115,000000,7.56,8.868,7.332,8.1018,9383.9999962464,0
+SBET.US,D,20241118,000000,8.04,8.16,7.6368,8.16,618.333333086,0
+SBET.US,D,20241119,000000,7.5888,8.508,7.3464,7.9104,3426.1666652962003,0
+SBET.US,D,20241120,000000,7.44,7.7064,7.44,7.68,610.7499997557001,0
+SBET.US,D,20241121,000000,7.452,8.16,7.44,7.68,1016.1666662602,0
+SBET.US,D,20241122,000000,7.839,8.16,7.638,8.16,443.41666648930004,0
+SBET.US,D,20241125,000000,8.16,8.55959,7.8,8.1384,7032.499997187,0
+SBET.US,D,20241126,000000,7.9596,8.028,7.32,7.6572,5606.749997757301,0
+SBET.US,D,20241127,000000,7.68,8.0268,7.6644,7.6644,1966.6666658800002,0
+SBET.US,D,20241129,000000,7.6584,7.86977,7.416,7.416,471.16666647820006,0
+SBET.US,D,20241202,000000,7.332,7.6548,6.72,6.8172,4013.5833317279003,0
+SBET.US,D,20241203,000000,7.56,7.56,5.574,6.378,7961.1666634822,0
+SBET.US,D,20241204,000000,6.318,6.318,5.88,6.2304,2637.0833322785,0
+SBET.US,D,20241205,000000,6.0756,6.288,4.9476,6.288,7760.999996895601,0
+SBET.US,D,20241206,000000,6.288,13.44,6.144,11.28,2257838.4157635313,0
+SBET.US,D,20241209,000000,9.36,10.8,8.76001,10.4676,122262.91661776151,0
+SBET.US,D,20241210,000000,9.894,12.36,9.6384,10.86,70641.33330507681,0
+SBET.US,D,20241211,000000,11.1144,11.34,9.6,9.84,25548.666656447203,0
+SBET.US,D,20241212,000000,10.08,10.62,8.5032,8.5032,13901.2499944395,0
+SBET.US,D,20241213,000000,8.64,9.816,8.64,8.9424,23996.4166570681,0
+SBET.US,D,20241216,000000,9.24,10.1988,8.88,9.2664,39884.999984046,0
+SBET.US,D,20241217,000000,9.36,9.6,8.88,9.36,17767.333326226402,0
+SBET.US,D,20241218,000000,9.6,10.2,9,9,21819.5833246055,0
+SBET.US,D,20241219,000000,9.36,9.6,9,9.0108,15214.6666605808,0
+SBET.US,D,20241220,000000,9.48,9.72,8.88,9.588,48308.499980676606,0
+SBET.US,D,20241223,000000,9.48,9.48,8.6244,8.9352,27044.333322515602,0
+SBET.US,D,20241224,000000,9.2412,9.48,8.6412,9.06,7088.666663831201,0
+SBET.US,D,20241226,000000,9.48,9.99599,9.036,9.468,29171.9166549979,0
+SBET.US,D,20241227,000000,9.888,9.888,8.43,8.8596,34361.666652922,0
+SBET.US,D,20241230,000000,8.64,9,8.16,8.2008,15611.9166604219,0
+SBET.US,D,20241231,000000,8.3628,8.63999,6.996,7.7304,39440.083317557306,0
+SBET.US,D,20250102,000000,7.68,9.24,7.56,8.0796,91621.41663001811,0
+SBET.US,D,20250103,000000,7.848,8.0652,7.392,7.572,31017.9166542595,0
+SBET.US,D,20250106,000000,7.8,8.04,7.56,7.90741,11958.499995216602,0
+SBET.US,D,20250107,000000,8.028,8.16,7.5612,7.608,14762.749994094902,0
+SBET.US,D,20250108,000000,7.68,7.79999,7.218,7.308,9457.166662883801,0
+SBET.US,D,20250110,000000,7.32,7.38,6.6,7.2108,9933.1666626934,0
+SBET.US,D,20250113,000000,6.9948,7.3368,6.426,6.948,29205.416654984503,0
+SBET.US,D,20250114,000000,6.606,6.96,5.4,5.76,42187.5833164583,0
+SBET.US,D,20250115,000000,5.76,6.03001,5.76,5.9988,10650.4166624065,0
+SBET.US,D,20250116,000000,5.7936,6.3588,5.7936,6.19139,4707.833331450201,0
+SBET.US,D,20250117,000000,6,6.036,5.88,5.94601,8778.249996488701,0
+SBET.US,D,20250121,000000,5.7864,5.91,5.52,5.76,8796.3333298148,0
+SBET.US,D,20250122,000000,5.7864,6.1128,5.616,5.8092,5388.1666645114,0
+SBET.US,D,20250123,000000,5.7,5.8968,5.424,5.628,7253.166663765401,0
+SBET.US,D,20250124,000000,5.628,5.628,5.3052,5.3424,6932.1666638938,0
+SBET.US,D,20250127,000000,5.4876,5.6064,3.9996,4.488,25176.916656595902,0
+SBET.US,D,20250128,000000,4.68,4.776,4.2708,4.704,7960.3333301492,0
+SBET.US,D,20250129,000000,4.56,7.08,4.50012,5.5008,471251.7498114993,0
+SBET.US,D,20250130,000000,5.724,6.3564,5.16,5.4612,125925.58328296311,0
+SBET.US,D,20250131,000000,5.58,5.58,4.8492,5.1576,43847.666649127605,0
+SBET.US,D,20250203,000000,5.04,5.16,4.8,5.16,49472.6666468776,0
+SBET.US,D,20250204,000000,4.92,5.16,3.9804,5.04,39796.416650748106,0
+SBET.US,D,20250205,000000,4.8888,5.2788,4.4676,5.04,381586.99984736525,0
+SBET.US,D,20250206,000000,7.5444,8.268,5.808,6.5616,3814991.9151406703,0
+SBET.US,D,20250207,000000,5.3304,6.4656,5.208,5.8644,205590.3332510972,0
+SBET.US,D,20250210,000000,6.84,6.84,5.76,6.3,292939.5832161575,0
+SBET.US,D,20250211,000000,6.0588,6.348,5.4984,5.9988,72677.2499709291,0
+SBET.US,D,20250212,000000,5.8188,6.6,5.592,6.2088,110887.8332889782,0
+SBET.US,D,20250213,000000,6.012,6.42,5.8812,6.1224,49493.9999802024,0
+SBET.US,D,20250214,000000,6.18,6.54,5.7648,6.252,55354.166644525,0
+SBET.US,D,20250218,000000,6.0648,6.72,5.76,6.036,113724.99995451001,0
+SBET.US,D,20250219,000000,5.892,6.2412,5.7864,6.2412,21584.3333246996,0
+SBET.US,D,20250220,000000,6.12,6.1308,5.64,5.7,20064.166658641003,0
+SBET.US,D,20250221,000000,5.64,5.892,5.1456,5.3508,25023.999989990403,0
+SBET.US,D,20250224,000000,5.28,5.7588,4.4016,4.7412,174891.0832633769,0
+SBET.US,D,20250225,000000,4.596,4.89,4.008,4.7196,86009.91663226271,0
+SBET.US,D,20250226,000000,4.572,4.7532,4.56,4.6284,18677.8333258622,0
+SBET.US,D,20250227,000000,4.578,4.632,4.35,4.374,15833.416660333301,0
+SBET.US,D,20250228,000000,4.4112,4.5,4.212,4.44,16773.9166599571,0
+SBET.US,D,20250303,000000,4.8624,5.9988,4.8624,5.16,478602.41647522576,0
+SBET.US,D,20250304,000000,4.836,5.52,4.422,5.0328,67318.0833064061,0
+SBET.US,D,20250305,000000,4.992,5.2608,4.6932,4.8984,41892.333316576405,0
+SBET.US,D,20250306,000000,4.752,5.364,4.5612,5.238,103436.58329195871,0
+SBET.US,D,20250307,000000,5.016,5.16,4.8,4.8624,27790.3333222172,0
+SBET.US,D,20250310,000000,4.728,5.0724,4.3248,4.5456,27822.083322204504,0
+SBET.US,D,20250311,000000,4.4088,4.70927,4.284,4.3824,16033.249993586702,0
+SBET.US,D,20250312,000000,4.3716,4.9186,4.2012,4.728,59300.08330961331,0
+SBET.US,D,20250313,000000,4.824,5.0268,3.96,4.3272,52661.16664560221,0
+SBET.US,D,20250314,000000,4.5648,4.7064,4.0812,4.2744,151630.0832726813,0
+SBET.US,D,20250317,000000,3.864,4.1568,3.384,3.918,75943.6666362892,0
+SBET.US,D,20250318,000000,3.8352,3.95759,3.732,3.9396,16247.999993500802,0
+SBET.US,D,20250319,000000,3.84,3.9984,3.756,3.8856,6984.833330539401,0
+SBET.US,D,20250320,000000,3.984,4.1064,3.63,3.732,13295.333328015202,0
+SBET.US,D,20250321,000000,3.72,3.82919,3.54,3.582,13171.666661398001,0
+SBET.US,D,20250324,000000,3.5616,3.6948,3.384,3.4956,9060.833329709001,0
+SBET.US,D,20250325,000000,3.594,3.594,3.3612,3.564,9914.166662701,0
+SBET.US,D,20250326,000000,3.588,3.7164,3.3612,3.504,42400.6666497064,0
+SBET.US,D,20250327,000000,3.42,3.588,3.372,3.588,12807.499994877002,0
+SBET.US,D,20250328,000000,3.432,3.5748,3.1572,3.2412,10799.583329013501,0
+SBET.US,D,20250331,000000,3.2112,3.6588,2.9952,3.492,328996.666535068,0
+SBET.US,D,20250401,000000,4.1064,4.41,3.62761,3.9336,553370.1664453186,0
+SBET.US,D,20250402,000000,3.582,3.708,3.15,3.5028,96466.58329474671,0
+SBET.US,D,20250403,000000,3.024,3.2388,2.3316,2.8944,76283.66663615321,0
+SBET.US,D,20250404,000000,2.808,3.2304,2.64,3.1164,232754.999906898,0
+SBET.US,D,20250407,000000,3.12,3.96,2.8032,3.336,474335.6664769324,0
+SBET.US,D,20250408,000000,3.36,3.36,3.0252,3.084,52730.9999789076,0
+SBET.US,D,20250409,000000,2.994,3.2988,2.7756,3.2916,46337.4166481317,0
+SBET.US,D,20250410,000000,3.1932,3.4404,3.12,3.4092,27780.166655554603,0
+SBET.US,D,20250411,000000,3.396,3.396,2.8704,2.9604,34799.499986080205,0
+SBET.US,D,20250414,000000,3,3.1164,2.76,2.934,45867.9166483195,0
+SBET.US,D,20250415,000000,2.8464,2.9316,2.64,2.8212,18944.083325755702,0
+SBET.US,D,20250416,000000,2.754,2.85,2.64,2.7588,8115.1666634206,0
+SBET.US,D,20250417,000000,2.6772,2.778,2.5236,2.64,13214.166661381001,0
+SBET.US,D,20250421,000000,2.61,2.736,2.256,2.58,23434.7499906261,0
+SBET.US,D,20250422,000000,2.592,2.8332,2.4,2.5656,119371.49995225141,0
+SBET.US,D,20250423,000000,2.568,2.748,2.556,2.6388,25185.166656592603,0
+SBET.US,D,20250424,000000,2.628,2.82479,2.5224,2.6436,46450.4999814198,0
+SBET.US,D,20250425,000000,2.64,4.02,2.64,3.24,594944.5830953555,0
+SBET.US,D,20250428,000000,3.024,3.2928,2.6892,3.1548,156061.4166042421,0
+SBET.US,D,20250429,000000,3.06,3.3,2.8236,2.9376,56657.2499773371,0
+SBET.US,D,20250430,000000,3,3.42,2.88,3.2988,47062.249981175104,0
+SBET.US,D,20250501,000000,3.2004,3.72,2.88,3.48,63842.416641129705,0
+SBET.US,D,20250502,000000,3.6,4.032,3.36,3.75,113628.4166212153,0
+SBET.US,D,20250505,000000,4.2,4.92,3.8652,4.92,821880.249671248,0
+SBET.US,D,20250506,000000,4.55,4.83,3.24,3.84,406628,0
+SBET.US,D,20250507,000000,3.45,3.75,3.2506,3.27,144834,0
+SBET.US,D,20250508,000000,2.94,3.28,2.4066,3.17,1019141,0
+SBET.US,D,20250509,000000,3.07,4.15,2.94,3.58,369346,0
+SBET.US,D,20250512,000000,3.38,3.515,3.16,3.31,85172,0
+SBET.US,D,20250513,000000,3.31,3.5,3.13,3.355,43529,0
+SBET.US,D,20250514,000000,3.36,3.66,3.2621,3.42,54785,0
+SBET.US,D,20250515,000000,3.36,3.53,2.67,2.94,177265,0
+SBET.US,D,20250516,000000,3.05,3.07,2.8657,2.96,26118,0
+SBET.US,D,20250519,000000,2.99,3.015,2.85,2.93,35427,0
+SBET.US,D,20250520,000000,3.04,3.04,2.65,2.91,102813,0
+SBET.US,D,20250521,000000,2.97,2.97,2.58,2.79,46085,0
+SBET.US,D,20250522,000000,2.79,3.86,2.79,3.76,241939,0
+SBET.US,D,20250523,000000,3.99,6.91,3.58,6.72,6066503,0
+SBET.US,D,20250527,000000,33.93,53.45,28.5,35.83,54492807,0
+SBET.US,D,20250528,000000,31.1,32.8,27.23,29.16,2200333,0
+SBET.US,D,20250529,000000,29.16,92.87,29.05,79.21,20600932,0
+SBET.US,D,20250530,000000,105,124.12,70.25,76.7,12276925,0
+SBET.US,D,20250602,000000,55.945,63,45.6109,55.37,4126829,0
+SBET.US,D,20250603,000000,57.72,82.7,49.4388,50.29,7859977,0
+SBET.US,D,20250604,000000,55.25,62.635,51.48,59.2,2940987,0
+SBET.US,D,20250605,000000,58.96,59.02,40.5,42.52,2088878,0
+SBET.US,D,20250606,000000,44.86,45.12,37,41.48,1612327,0
+SBET.US,D,20250609,000000,38.26,38.8,29.17,29.43,2884734,0
+SBET.US,D,20250610,000000,34.75,38,29.795,33.98,3788846,0
+SBET.US,D,20250611,000000,36.41,49.52,31.87,37.07,7139403,0
+SBET.US,D,20250612,000000,33.13,37.18,30.33,32.53,13390877,0
+SBET.US,D,20250613,000000,10.25,11.63,9.05,9.21,41921621,0
+SBET.US,D,20250616,000000,10.88,14.25,10.55,13.41,46975248,0
+SBET.US,D,20250617,000000,13.63,13.63,11.6109,11.95,15642368,0
+SBET.US,D,20250618,000000,11.67,12.22,9.52,10,18613539,0
+SBET.US,D,20250620,000000,10.97,11.02,9.4,9.85,14299762,0
+SBET.US,D,20250623,000000,9.84,10.1,8.7,9,12767345,0
+SBET.US,D,20250624,000000,9.895,10.6299,9.45,9.66,10615482,0
+SBET.US,D,20250625,000000,10,12.03,9.5,10.28,20056362,0
+SBET.US,D,20250626,000000,10.5,10.6,9.71,10.08,7265552,0
+SBET.US,D,20250627,000000,9.84,9.88,9.31,9.36,7684177,0
+SBET.US,D,20250630,000000,9.7,10.14,9.065,9.93,8842827,0
+SBET.US,D,20250701,000000,9.97,10.3647,9.31,9.35,7069459,0
+SBET.US,D,20250702,000000,9.5,12.44,9.18,11.975,28015125,0
+SBET.US,D,20250703,000000,13.97,14,11.83,12.66,33808340,0
+SBET.US,D,20250707,000000,13.33,15.17,12.46,12.67,31058273,0
+SBET.US,D,20250708,000000,14.39,16.52,14.01,16.29,53603560,0
+SBET.US,D,20250709,000000,19.02,19.02,15.32,17.06,56556919,0
+SBET.US,D,20250710,000000,17.69,20.44,16.5,18.48,48242800,0
+SBET.US,D,20250711,000000,20.03,22.82,19.3,21.65,54687618,0
+SBET.US,D,20250714,000000,24.995,27.61,23.17,23.88,55333121,0
+SBET.US,D,20250715,000000,25.3,29.25,24.13,28.97,70814140,0
+SBET.US,D,20250716,000000,33.8,39.08,31.36,37.38,80590449,0
+SBET.US,D,20250717,000000,39.065,39.08,32.32,36.4,98296708,0
+SBET.US,D,20250718,000000,36.95,40.455,28.91,28.98,86780166,0
+SBET.US,D,20250721,000000,32,34.2899,24.7918,25.245,82720728,0
+SBET.US,D,20250722,000000,26.36,29.79,25,27.4,58507768,0
+SBET.US,D,20250723,000000,26.435,26.78,24.53,25.81,36592341,0
+SBET.US,D,20250724,000000,25.76,28.5,22.12,23.32,70756614,0
+SBET.US,D,20250725,000000,24.77,24.99,21.35,21.99,47775720,0
+SBET.US,D,20250728,000000,23.1,23.1,19.78,20.925,53061271,0
+SBET.US,D,20250729,000000,20.32,20.84,18.371,19.08,40697089,0
+SBET.US,D,20250730,000000,18.7,20.65,18.7,19.56,38162905,0
+SBET.US,D,20250731,000000,19.5,20.3,18.78,18.81,24112027,0
+SBET.US,D,20250801,000000,18.045,18.81,17.09,17.14,29186585,0
+SBET.US,D,20250804,000000,17.94,20.1397,17.69,19.14,39469497,0
+SBET.US,D,20250805,000000,19.035,20.3,18.35,20.23,23958024,0
+SBET.US,D,20250806,000000,19.51,22.44,18.64,22.14,34577274,0
+SBET.US,D,20250807,000000,21.72,24.1,21.53,23.36,53405377,0
+SBET.US,D,20250808,000000,23.535,25.42,22.21,23.92,81121188,0
+SBET.US,D,20250811,000000,24.115,28.26,22.26,22.335,113444556,0
+SBET.US,D,20250812,000000,24,24.0328,21.44,22.47,74507919,0
+SBET.US,D,20250813,000000,23.27,24.55,22.36,23.52,56960153,0
+SBET.US,D,20250814,000000,21.89,23.78,21.76,23.49,46458199,0
+SBET.US,D,20250815,000000,22.5,22.72,19.63,19.85,60295384,0
+SBET.US,D,20250818,000000,19.47,21.21,18.92,20.12,43781872,0
+SBET.US,D,20250819,000000,19.59,20.015,18.09,18.38,36725495,0
+SBET.US,D,20250820,000000,18.6,19.66,18.215,19.47,38047328,0
+SBET.US,D,20250821,000000,18.7,19.45,17.91,18.04,25260939,0
+SBET.US,D,20250822,000000,18.4,21.03,18.25,20.87,85754050,0
+SBET.US,D,20250825,000000,20.37,20.41,19.1,19.17,36202661,0
+SBET.US,D,20250826,000000,19.34,20.08,19.0101,19.92,26517159,0
+SBET.US,D,20250827,000000,19.73,20.265,19.13,19.27,31176218,0
+SBET.US,D,20250828,000000,19.15,19.38,18.26,18.46,25365449,0
+SBET.US,D,20250829,000000,18.38,18.45,17.51,17.82,21077102,0
+SBET.US,D,20250902,000000,17.48,17.87,16.605,16.98,25780231,0
+SBET.US,D,20250903,000000,17.14,17.43,16.515,16.82,29983603,0
+SBET.US,D,20250904,000000,16.1,16.1699,14.97,15.43,38519621,0
+SBET.US,D,20250905,000000,15.82,16.06,14.2909,14.935,29896634,0
+SBET.US,D,20250908,000000,15.155,16.17,14.97,15.67,23262579,0
+SBET.US,D,20250909,000000,16.42,16.77,15.84,16.69,24068087,0
+SBET.US,D,20250910,000000,16.86,17.16,15.97,16.09,22942198,0
+SBET.US,D,20250911,000000,16.11,17.258,16.035,16.36,23075997,0
+SBET.US,D,20250912,000000,16.61,17.825,16.53,17.7,28043197,0
+SBET.US,D,20250915,000000,17.135,17.23,16.32,16.79,21814264,0
+SBET.US,D,20250916,000000,17.045,17.1177,16.19,16.95,15292345,0
+SBET.US,D,20250917,000000,16.94,17.48,16.345,17.12,19381210,0
+SBET.US,D,20250918,000000,17.51,18.667,17.19,17.22,28512254,0
+SBET.US,D,20250919,000000,16.88,17.84,16.7559,17.33,29627588,0
+SBET.US,D,20250922,000000,16.215,16.98,16.08,16.61,20839764,0
+SBET.US,D,20250923,000000,16.61,17.435,16.4509,17.01,15806507,0
+SBET.US,D,20250924,000000,16.6,18.1,16.49,17.58,20069397,0
+SBET.US,D,20250925,000000,16.33,16.82,15.82,16.31,18543976,0
+SBET.US,D,20250926,000000,16.32,16.5294,15.6,16,13407729,0
+SBET.US,D,20250929,000000,16.05,17.52,16.01,17.26,20463866,0
+SBET.US,D,20250930,000000,16.795,17.37,16.58,17.01,9566188,0
+SBET.US,D,20251001,000000,17.52,18.117,17.16,17.37,16603692,0
+SBET.US,D,20251002,000000,17.67,18.4865,17.52,18.09,17170374,0
+SBET.US,D,20251003,000000,18.18,18.73,17.71,18.18,15454940,0
+SBET.US,D,20251006,000000,18.835,19.4589,18.51,19.24,17252799,0
+SBET.US,D,20251007,000000,19.27,19.535,17.41,17.77,19842251,0
+SBET.US,D,20251008,000000,17.49,18.05,17.27,17.57,12066507,0
+SBET.US,D,20251009,000000,17.14,17.15,16.24,16.95,15425626,0
+SBET.US,D,20251010,000000,17.02,17.17,15.14,15.315,21171619,0
+SBET.US,D,20251013,000000,15.67,16.2,15.11,16.13,12620155,0
+SBET.US,D,20251014,000000,15.2,15.99,14.86,15.64,10512137,0
+SBET.US,D,20251015,000000,15.88,16.13,14.98,15.15,9202759,0
+SBET.US,D,20251016,000000,15.97,16.2,14.46,14.57,14339896,0
+SBET.US,D,20251017,000000,13.93,14.415,13.69,14.34,14531673,0
+SBET.US,D,20251020,000000,14.95,15.5,14.75,14.79,9782468,0
+SBET.US,D,20251021,000000,14.55,15.04,14.21,14.34,11400312,0
+SBET.US,D,20251022,000000,13.99,14.02,12.86,13.44,18081754,0
+SBET.US,D,20251023,000000,13.65,13.7299,13.355,13.505,9493496,0
+SBET.US,D,20251024,000000,14.05,14.14,13.735,13.92,10121495,0
+SBET.US,D,20251027,000000,14.82,14.9,14.295,14.31,10252781,0
+SBET.US,D,20251028,000000,14.37,14.515,13.71,13.74,7920676,0
+SBET.US,D,20251029,000000,13.45,13.8734,13.16,13.61,9907510,0
+SBET.US,D,20251030,000000,13.21,13.36,12.73,12.77,12087637,0
+SBET.US,D,20251031,000000,13.33,13.935,13.3,13.84,12701890,0
+SBET.US,D,20251103,000000,13.2,13.43,12.68,13.09,11745723,0
+SBET.US,D,20251104,000000,12.405,12.81,11.665,11.68,15096341,0
+SBET.US,D,20251105,000000,12,12.375,11.76,12.13,8540192,0
+SBET.US,D,20251106,000000,11.8,11.84,11.1345,11.17,8866437,0
+SBET.US,D,20251107,000000,10.81,12.165,10.7,11.96,10869538,0
+SBET.US,D,20251110,000000,12.43,12.58,11.92,11.95,11327003,0
+SBET.US,D,20251111,000000,11.76,11.96,11.49,11.56,8921332,0
+SBET.US,D,20251112,000000,11.92,12.1,11.27,11.57,10076276,0
+SBET.US,D,20251113,000000,11.66,12.082,10.57,10.99,14050670,0
+SBET.US,D,20251114,000000,10.59,11.08,10.55,10.89,12764996,0
+SBET.US,D,20251117,000000,10.61,11.27,10.145,10.29,13773768,0
+SBET.US,D,20251118,000000,10.08,10.8578,10.0608,10.55,9955785,0
+SBET.US,D,20251119,000000,10.43,10.62,9.7648,9.87,11110290,0
+SBET.US,D,20251120,000000,10.165,10.22,9.24,9.3,13794383,0
+SBET.US,D,20251121,000000,9.14,9.62,8.76,9.52,13682860,0
+SBET.US,D,20251124,000000,9.57,10.205,9.5001,10.08,11065438,0
+SBET.US,D,20251125,000000,9.82,9.99,9.57,9.93,6518056,0
+SBET.US,D,20251126,000000,9.93,10.44,9.775,10.25,9403592,0
+SBET.US,D,20251128,000000,10.6,10.99,10.47,10.62,6107964,0
+SBET.US,D,20251201,000000,9.77,9.9,9.38,9.6,8690415,0
+SBET.US,D,20251202,000000,9.86,10.53,9.8,9.97,10310633,0
+SBET.US,D,20251203,000000,10.13,10.7071,10.05,10.59,8122279,0
+SBET.US,D,20251204,000000,10.655,11.16,10.49,11.16,9087119,0
+SBET.US,D,20251205,000000,10.8,11.12,10.61,10.72,7010097,0
+SBET.US,D,20251208,000000,11.14,11.35,10.75,11.06,8030760,0
+SBET.US,D,20251209,000000,10.92,12.08,10.87,11.6,9937913,0
+SBET.US,D,20251210,000000,11.41,12.2899,11.3,12.02,10683044,0
+SBET.US,D,20251211,000000,11.45,11.6382,11.12,11.53,7510100,0
+SBET.US,D,20251212,000000,11.71,11.755,10.485,10.51,8709832,0
+SBET.US,D,20251215,000000,10.47,10.55,9.47,9.51,10523136,0
+SBET.US,D,20251216,000000,9.47,9.785,9.375,9.71,7686192,0
+SBET.US,D,20251217,000000,9.475,10.03,9.25,9.27,9209811,0
+SBET.US,D,20251218,000000,9.55,9.88,9.01,9.02,8189150,0
+SBET.US,D,20251219,000000,9.5,9.85,9.45,9.81,10090894,0
+SBET.US,D,20251222,000000,10.01,10.035,9.52,9.57,7486738,0
+SBET.US,D,20251223,000000,9.28,9.43,9.04,9.24,8525057,0
+SBET.US,D,20251224,000000,9.13,9.2,8.955,9.2,4079013,0
+SBET.US,D,20251226,000000,9.1,9.16,8.85,8.9,6748830,0
+SBET.US,D,20251229,000000,8.795,9.165,8.77,8.96,10896143,0
+SBET.US,D,20251230,000000,8.85,9.11,8.76,8.79,8616854,0
+SBET.US,D,20251231,000000,8.85,8.98,8.685,8.94,9250472,0
+SBET.US,D,20260102,000000,9.14,9.95,8.98,9.69,10761366,0
+SBET.US,D,20260105,000000,10.01,10.53,9.895,10.27,9299699,0
+SBET.US,D,20260106,000000,10.45,10.72,10.065,10.34,7443351,0
+SBET.US,D,20260107,000000,10.29,10.46,10.07,10.14,6119351,0
+SBET.US,D,20260108,000000,9.92,10.52,9.785,10.28,6596958,0
+SBET.US,D,20260109,000000,10.4,10.405,9.79,10.02,5195233,0
+SBET.US,D,20260112,000000,10.03,10.42,9.92,10.26,4794829,0
+SBET.US,D,20260113,000000,10.4,10.65,10.19,10.54,5892420,0
+SBET.US,D,20260114,000000,10.99,11.1,10.63,10.88,7320582,0
+SBET.US,D,20260115,000000,10.77,10.87,10.4,10.44,7752428,0
+SBET.US,D,20260116,000000,10.46,11.07,10.4301,11,7684186,0
+SBET.US,D,20260120,000000,10.22,10.35,9.85,9.945,8743110,0
+SBET.US,D,20260121,000000,9.83,10.145,9.42,9.97,7725019,0
+SBET.US,D,20260122,000000,9.95,9.97,9.49,9.78,5925421,0
+SBET.US,D,20260123,000000,9.64,10.0883,9.57,9.75,5174272,0
+SBET.US,D,20260126,000000,9.51,9.59,9.224,9.38,8015235,0
+SBET.US,D,20260127,000000,9.42,10,9.385,9.99,5947961,0
+SBET.US,D,20260128,000000,10,10.2099,9.82,9.97,5043526,0
+SBET.US,D,20260129,000000,9.94,9.94,9.135,9.37,7725185,0
+SBET.US,D,20260130,000000,9.11,9.26,8.68,8.88,9618164,0
+SBET.US,D,20260202,000000,8.16,8.34,7.705,7.79,11298770,0
+SBET.US,D,20260203,000000,7.76,7.77,7.0913,7.66,8695582,0
+SBET.US,D,20260204,000000,7.47,7.6,6.99,7.08,10609561,0
+SBET.US,D,20260205,000000,6.7,6.845,5.975,6.07,14640287,0
+SBET.US,D,20260206,000000,6.515,7.1,6.5,7.03,9758042,0
+SBET.US,D,20260209,000000,6.89,7.32,6.795,7.11,6884533,0
+SBET.US,D,20260210,000000,6.86,7.03,6.63,6.65,6151540,0
+SBET.US,D,20260211,000000,6.62,6.73,6.37,6.62,6990917,0
+SBET.US,D,20260212,000000,6.69,6.78,6.285,6.54,6495072,0
+SBET.US,D,20260213,000000,6.53,6.99,6.53,6.85,5777706,0
+SBET.US,D,20260217,000000,6.7,6.76,6.382,6.66,6286835,0
+SBET.US,D,20260218,000000,6.72,6.885,6.52,6.605,6953607,0
diff --git a/daily/us/nasdaq stocks/2/sbra.us.txt b/daily/us/nasdaq stocks/2/sbra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d2e9f953b09b5934d660e6889e33b85d643bbf2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sbra.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBRA.US,D,20050225,000000,4.8972,4.97151,4.78585,4.8972,190122.87885607,0
+SBRA.US,D,20050228,000000,4.8972,5.1201,4.81045,5.05423,166026.78409604,0
+SBRA.US,D,20050301,000000,5.1201,5.37184,5.09924,5.26834,76976.277881239,0
+SBRA.US,D,20050302,000000,5.27704,5.37184,5.09924,5.3053,66860.812317424,0
+SBRA.US,D,20050303,000000,5.37941,5.65632,5.26834,5.3841,226326.32887049,0
+SBRA.US,D,20050304,000000,5.1814,5.5648,4.83909,5.44632,247523.28375363,0
+SBRA.US,D,20050307,000000,5.37941,5.42452,4.92593,4.97964,110777.49183106,0
+SBRA.US,D,20050308,000000,4.8972,5.18571,4.8972,4.97151,58586.56238497,0
+SBRA.US,D,20050309,000000,4.93407,5.0619,4.82272,4.88476,115900.40984426,0
+SBRA.US,D,20050310,000000,4.9219,4.93407,4.5999,4.8972,192931.18685329,0
+SBRA.US,D,20050311,000000,4.8972,4.97964,4.69085,4.92593,52357.632660538,0
+SBRA.US,D,20050314,000000,4.83114,4.95906,4.69085,4.80203,79172.272148473,0
+SBRA.US,D,20050315,000000,4.83114,5.15754,4.7486,4.9219,83929.725422306,0
+SBRA.US,D,20050316,000000,4.91367,5.0619,4.82272,4.93407,23085.189369859,0
+SBRA.US,D,20050317,000000,4.86006,4.99574,4.77331,4.77723,39538.582913705,0
+SBRA.US,D,20050318,000000,4.86791,4.9219,4.7486,4.80203,43608.919733119,0
+SBRA.US,D,20050321,000000,4.75674,4.9423,4.65351,4.65351,22882.153403545,0
+SBRA.US,D,20050322,000000,4.63715,4.95035,4.63715,4.68253,126690.1685383,0
+SBRA.US,D,20050323,000000,4.66597,5.07417,4.65351,4.88906,120729.46001148,0
+SBRA.US,D,20050324,000000,4.82272,5.08314,4.82272,4.97151,41983.56339226,0
+SBRA.US,D,20050328,000000,5.03738,5.05423,4.81447,4.99574,75106.209770455,0
+SBRA.US,D,20050329,000000,4.97151,5.16569,4.96739,5.09924,61565.848038035,0
+SBRA.US,D,20050330,000000,5.07417,5.12844,4.8476,4.97151,27836.230981597,0
+SBRA.US,D,20050331,000000,4.93407,4.95035,4.74064,4.9219,12519.838849108,0
+SBRA.US,D,20050401,000000,4.79408,5.00848,4.79408,4.86006,52932.545028309,0
+SBRA.US,D,20050404,000000,4.82272,4.9423,4.63715,4.82272,56019.760326626,0
+SBRA.US,D,20050405,000000,4.7486,4.88476,4.61674,4.7486,76830.946873771,0
+SBRA.US,D,20050406,000000,4.66203,4.77723,4.63715,4.68253,22097.793407366,0
+SBRA.US,D,20050407,000000,4.6742,4.88906,4.6742,4.71977,123090.02027246,0
+SBRA.US,D,20050408,000000,4.7486,4.85154,4.71977,4.74064,67986.059014941,0
+SBRA.US,D,20050411,000000,4.75674,4.77331,4.66203,4.7486,88836.784145001,0
+SBRA.US,D,20050412,000000,4.71144,4.81045,4.69085,4.71977,94234.335017897,0
+SBRA.US,D,20050413,000000,4.71144,4.8972,4.70292,4.86791,64549.408132496,0
+SBRA.US,D,20050414,000000,4.75674,4.75674,4.64547,4.64547,43675.173574758,0
+SBRA.US,D,20050415,000000,4.71144,4.82272,4.63715,4.71144,113545.19263502,0
+SBRA.US,D,20050418,000000,4.6742,4.68253,4.48863,4.63715,23341.655853623,0
+SBRA.US,D,20050419,000000,4.60822,4.70292,4.45148,4.5793,59307.874370558,0
+SBRA.US,D,20050420,000000,4.56275,4.56275,4.44315,4.5256,95831.90748968,0
+SBRA.US,D,20050421,000000,4.45148,4.79408,4.45148,4.73624,60125.361287558,0
+SBRA.US,D,20050422,000000,4.92593,4.92593,4.60822,4.629,20484.191780347,0
+SBRA.US,D,20050425,000000,4.629,4.64547,4.48863,4.51736,23185.638742666,0
+SBRA.US,D,20050426,000000,4.56275,4.61674,4.46009,4.55068,27479.315125025,0
+SBRA.US,D,20050427,000000,4.5256,4.54244,4.47628,4.48863,26562.447445566,0
+SBRA.US,D,20050428,000000,4.45148,4.51736,4.41452,4.46009,98490.610038039,0
+SBRA.US,D,20050429,000000,4.41452,4.47628,4.36894,4.46805,50498.250653244,0
+SBRA.US,D,20050502,000000,4.41452,4.59176,4.41452,4.48049,38660.185206811,0
+SBRA.US,D,20050503,000000,4.47628,4.48863,4.43098,4.45148,112401.77956158,0
+SBRA.US,D,20050504,000000,4.46805,4.46805,4.34818,4.45148,48897.472350414,0
+SBRA.US,D,20050505,000000,4.3564,4.5999,4.3564,4.45148,92398.462438281,0
+SBRA.US,D,20050506,000000,4.46009,4.50519,4.37737,4.48863,56679.09291197,0
+SBRA.US,D,20050509,000000,4.5793,4.5999,4.37737,4.46009,242102.22345306,0
+SBRA.US,D,20050510,000000,4.40207,4.66203,4.37737,4.51315,55284.5564065,0
+SBRA.US,D,20050511,000000,4.56275,4.65351,4.41452,4.5256,36003.61987915,0
+SBRA.US,D,20050512,000000,4.5999,4.66597,4.42256,4.48863,18195.228412747,0
+SBRA.US,D,20050513,000000,4.37737,4.5999,4.37737,4.5999,36519.758677727,0
+SBRA.US,D,20050516,000000,4.74064,5.10747,4.68253,4.81447,157684.14310126,0
+SBRA.US,D,20050517,000000,4.92593,5.47403,4.8972,5.34226,216224.75524121,0
+SBRA.US,D,20050518,000000,5.27704,5.54908,5.2515,5.26,186127.34476109,0
+SBRA.US,D,20050519,000000,5.40908,5.40908,5.1201,5.23101,40850.8364223,0
+SBRA.US,D,20050520,000000,5.23101,5.40039,5.11168,5.3053,51893.855769064,0
+SBRA.US,D,20050523,000000,5.3053,5.40039,5.1201,5.2515,55576.287031783,0
+SBRA.US,D,20050524,000000,5.22267,5.22267,5.1201,5.20293,44231.919566597,0
+SBRA.US,D,20050525,000000,5.07417,5.2966,5.0619,5.1814,25331.408323498,0
+SBRA.US,D,20050526,000000,5.1814,5.36342,5.1201,5.15754,35597.547946524,0
+SBRA.US,D,20050527,000000,5.10747,5.36342,5.10747,5.24785,24767.182059214,0
+SBRA.US,D,20050531,000000,5.19431,5.26834,5.19431,5.19431,113376.35219988,0
+SBRA.US,D,20050601,000000,5.21453,5.26834,5.19431,5.20293,22699.421033863,0
+SBRA.US,D,20050602,000000,5.23101,5.26834,5.21069,5.26,41822.203229559,0
+SBRA.US,D,20050603,000000,5.34226,5.34226,5.23997,5.26834,160587.55741953,0
+SBRA.US,D,20050606,000000,5.2966,5.33394,5.19431,5.2515,38118.399759858,0
+SBRA.US,D,20050607,000000,5.21902,5.33394,5.1201,5.18571,77359.908996537,0
+SBRA.US,D,20050608,000000,5.19431,5.22267,5.1201,5.13611,41540.090097418,0
+SBRA.US,D,20050609,000000,5.10747,5.10747,4.9423,5.0167,52899.418107491,0
+SBRA.US,D,20050610,000000,5.03738,5.13611,4.99574,5.05423,18717.778873418,0
+SBRA.US,D,20050613,000000,5.07417,5.18571,5.0458,5.0619,21919.33547908,0
+SBRA.US,D,20050614,000000,5.26834,5.26834,5.08314,5.12844,458683.89455084,0
+SBRA.US,D,20050615,000000,5.19431,5.19431,5.1201,5.14855,100352.12926603,0
+SBRA.US,D,20050616,000000,5.17326,5.19431,5.14855,5.1814,403423.91618237,0
+SBRA.US,D,20050617,000000,5.19431,5.26,5.13611,5.14416,17694.050159057,0
+SBRA.US,D,20050620,000000,5.1201,5.21902,5.06995,5.06995,11808.144356661,0
+SBRA.US,D,20050621,000000,5.11168,5.1201,4.97151,5.03318,37075.436059217,0
+SBRA.US,D,20050622,000000,4.99574,5.07417,4.8972,4.9219,42014.553092382,0
+SBRA.US,D,20050623,000000,5.0458,5.09924,4.88906,4.90535,28453.887763331,0
+SBRA.US,D,20050624,000000,4.88476,4.88476,4.56275,4.59176,157842.29743291,0
+SBRA.US,D,20050627,000000,4.55068,4.81045,4.5256,4.64547,73880.513700131,0
+SBRA.US,D,20050628,000000,4.56275,4.85154,4.56275,4.75674,38663.391037858,0
+SBRA.US,D,20050629,000000,4.77331,4.80203,4.45148,4.5256,602118.11864793,0
+SBRA.US,D,20050630,000000,4.55068,4.7486,4.48863,4.7486,132921.23548344,0
+SBRA.US,D,20050701,000000,4.7486,4.7486,4.55489,4.62489,46400.129964757,0
+SBRA.US,D,20050705,000000,4.62489,4.62489,4.48863,4.5793,54577.13635545,0
+SBRA.US,D,20050706,000000,4.55068,4.6989,4.55068,4.5999,43973.315862134,0
+SBRA.US,D,20050707,000000,4.59176,4.66597,4.5256,4.59176,26541.075238587,0
+SBRA.US,D,20050708,000000,4.5793,4.7486,4.55068,4.72772,77976.49716792,0
+SBRA.US,D,20050711,000000,4.74064,4.93407,4.71977,4.93407,78052.3685027,0
+SBRA.US,D,20050712,000000,4.93407,4.9423,4.69085,4.8972,75081.631732427,0
+SBRA.US,D,20050713,000000,4.8972,4.93407,4.8476,4.93407,53167.639305094,0
+SBRA.US,D,20050714,000000,4.95035,4.97151,4.54244,4.79408,29141.00421775,0
+SBRA.US,D,20050715,000000,4.80203,4.83909,4.69085,4.81447,8515.7558713328,0
+SBRA.US,D,20050718,000000,4.72772,4.86006,4.64547,4.6989,22047.568720962,0
+SBRA.US,D,20050719,000000,4.64547,4.75674,4.5999,4.69085,6301.5952281654,0
+SBRA.US,D,20050720,000000,4.71977,4.71977,4.51315,4.63715,43319.326328534,0
+SBRA.US,D,20050721,000000,4.72772,4.81045,4.54244,4.75674,24215.779119121,0
+SBRA.US,D,20050722,000000,4.74064,4.77331,4.57098,4.60822,19233.917671994,0
+SBRA.US,D,20050725,000000,4.629,4.66597,4.60822,4.66597,6461.8867805183,0
+SBRA.US,D,20050726,000000,4.66203,4.6742,4.59176,4.5999,43382.374339127,0
+SBRA.US,D,20050727,000000,4.57098,4.76516,4.53384,4.5999,51704.711737288,0
+SBRA.US,D,20050728,000000,4.64547,4.6742,4.59176,4.63715,12105.218033687,0
+SBRA.US,D,20050729,000000,4.5999,5.19431,4.5999,5.0458,228024.35071508,0
+SBRA.US,D,20050801,000000,5.08314,5.34226,5.08314,5.2515,192366.96058901,0
+SBRA.US,D,20050802,000000,5.26834,5.3053,5.03318,5.16569,17255.91991596,0
+SBRA.US,D,20050803,000000,5.05423,5.22267,4.96327,4.96327,58009.5127965,0
+SBRA.US,D,20050804,000000,4.9423,5.03738,4.71977,4.77331,75932.245570247,0
+SBRA.US,D,20050805,000000,4.77723,4.77723,4.56275,4.58782,77749.951773928,0
+SBRA.US,D,20050808,000000,4.58782,4.74064,4.55489,4.63715,38114.125318462,0
+SBRA.US,D,20050809,000000,4.66597,4.72772,4.60822,4.60822,69770.638297803,0
+SBRA.US,D,20050810,000000,4.63715,4.65351,4.47628,4.64547,26533.594966143,0
+SBRA.US,D,20050811,000000,4.66203,4.69085,4.58782,4.63715,20150.785351452,0
+SBRA.US,D,20050812,000000,4.68253,4.68253,4.53384,4.6742,24701.996827925,0
+SBRA.US,D,20050815,000000,4.55068,4.68253,4.53384,4.58782,33755.263704814,0
+SBRA.US,D,20050816,000000,4.5999,4.75674,4.5793,4.6742,18924.020670779,0
+SBRA.US,D,20050817,000000,4.69085,4.97151,4.69085,4.8972,94206.551148821,0
+SBRA.US,D,20050818,000000,4.8972,4.97964,4.71144,4.85154,73132.486455817,0
+SBRA.US,D,20050819,000000,4.82272,4.96327,4.81045,4.86006,58111.030779656,0
+SBRA.US,D,20050822,000000,4.96327,5.00848,4.86006,4.9219,80733.51186839,0
+SBRA.US,D,20050823,000000,4.90535,4.9423,4.83909,4.9219,34119.659833829,0
+SBRA.US,D,20050824,000000,4.8972,4.9219,4.7486,4.82272,54293.95461296,0
+SBRA.US,D,20050825,000000,4.82272,4.86006,4.72772,4.78585,58498.93633635,0
+SBRA.US,D,20050826,000000,4.77723,4.9219,4.77723,4.82272,38743.536814035,0
+SBRA.US,D,20050829,000000,4.83114,4.91367,4.82272,4.88476,4846.1479328014,0
+SBRA.US,D,20050830,000000,4.85154,4.87634,4.81045,4.85154,21332.668397468,0
+SBRA.US,D,20050831,000000,4.82272,4.8972,4.82272,4.8972,15478.820905541,0
+SBRA.US,D,20050901,000000,4.82683,4.99574,4.82272,4.95906,45383.88152284,0
+SBRA.US,D,20050902,000000,4.8972,5.00848,4.86006,4.9219,9428.3491093951,0
+SBRA.US,D,20050906,000000,4.95906,4.95906,4.87634,4.91367,9127.0009909718,0
+SBRA.US,D,20050907,000000,4.8972,5.1814,4.88476,5.00848,79441.561956425,0
+SBRA.US,D,20050908,000000,4.97964,5.07417,4.92593,5.00848,20267.263879496,0
+SBRA.US,D,20050909,000000,5.00848,5.00848,4.8476,4.8972,30521.648788683,0
+SBRA.US,D,20050912,000000,4.83114,5.17326,4.83114,4.99574,38448.600357705,0
+SBRA.US,D,20050913,000000,4.97151,5.1814,4.97151,5.07417,37171.610990628,0
+SBRA.US,D,20050914,000000,5.08314,5.13611,4.97151,5.0458,81013.487779833,0
+SBRA.US,D,20050915,000000,4.97964,5.1201,4.97151,5.0458,72894.186347985,0
+SBRA.US,D,20050916,000000,5.02858,5.11168,5.02858,5.10747,23263.647298145,0
+SBRA.US,D,20050919,000000,4.99574,5.1814,4.9876,5.15754,35816.613068072,0
+SBRA.US,D,20050920,000000,5.09128,5.32608,5.09128,5.26,27077.517633794,0
+SBRA.US,D,20050921,000000,5.18571,5.3053,5.14855,5.1814,33374.838420564,0
+SBRA.US,D,20050922,000000,5.1814,5.35902,5.1814,5.32608,86258.227372818,0
+SBRA.US,D,20050923,000000,5.28527,5.54908,5.23997,5.51221,51300.777025357,0
+SBRA.US,D,20050926,000000,5.54908,5.54908,5.37941,5.52821,134669.48201444,0
+SBRA.US,D,20050927,000000,5.4701,5.50762,5.37184,5.38802,16736.575286337,0
+SBRA.US,D,20050928,000000,5.39644,5.61974,5.39644,5.54908,18853.492387743,0
+SBRA.US,D,20050929,000000,5.47403,5.51221,5.3053,5.45418,17881.056970136,0
+SBRA.US,D,20050930,000000,5.37184,5.4701,5.21069,5.4626,25452.161292935,0
+SBRA.US,D,20051003,000000,5.4626,5.59521,5.40908,5.59521,40804.886177293,0
+SBRA.US,D,20051004,000000,5.58304,5.85434,5.47403,5.7309,104543.21905489,0
+SBRA.US,D,20051005,000000,5.71424,5.86219,5.64023,5.83262,49725.645370904,0
+SBRA.US,D,20051006,000000,5.8707,5.91507,5.7309,5.91507,62628.046724959,0
+SBRA.US,D,20051007,000000,5.89925,5.90833,5.78836,5.8053,37952.765155761,0
+SBRA.US,D,20051010,000000,5.92863,5.92863,5.75869,5.78836,45365.715146906,0
+SBRA.US,D,20051011,000000,5.83262,5.92863,5.82542,5.88362,102595.14238862,0
+SBRA.US,D,20051012,000000,5.86219,5.90833,5.5648,5.84161,44023.540548538,0
+SBRA.US,D,20051013,000000,5.74214,5.87932,5.63086,5.75869,26862.726953641,0
+SBRA.US,D,20051014,000000,5.78836,5.78836,5.42452,5.66043,32518.881530999,0
+SBRA.US,D,20051017,000000,5.75195,5.86219,5.58651,5.84161,35545.186039421,0
+SBRA.US,D,20051018,000000,5.84161,5.93677,5.66474,5.89925,45317.6276812,0
+SBRA.US,D,20051019,000000,5.93677,6.04747,5.90833,6.03934,53662.40589669,0
+SBRA.US,D,20051020,000000,6.05693,6.05693,5.77975,5.94491,40655.28072843,0
+SBRA.US,D,20051021,000000,5.86219,5.99451,5.78836,5.96532,29254.276914746,0
+SBRA.US,D,20051024,000000,5.98188,6.12075,5.93677,6.12075,34113.248171735,0
+SBRA.US,D,20051025,000000,6.11439,6.17662,5.84592,6.10728,15863.520631188,0
+SBRA.US,D,20051026,000000,6.01912,6.01912,5.67662,5.77975,37100.014097243,0
+SBRA.US,D,20051027,000000,5.76786,5.90833,5.67662,5.90833,19088.586664528,0
+SBRA.US,D,20051028,000000,5.80895,6.002,5.79622,5.94491,17077.461987674,0
+SBRA.US,D,20051031,000000,6.03934,6.10279,5.92863,6.04747,16953.503187188,0
+SBRA.US,D,20051101,000000,6.28892,6.28892,5.94491,6.06938,44483.042998616,0
+SBRA.US,D,20051102,000000,6.06938,6.11439,5.97374,6.11439,47153.500260815,0
+SBRA.US,D,20051103,000000,6.12075,6.41965,6.06106,6.18027,134944.11487412,0
+SBRA.US,D,20051104,000000,6.21415,6.34553,6.15922,6.29856,78210.522834356,0
+SBRA.US,D,20051107,000000,6.3168,6.3168,6.10279,6.10728,22704.764085607,0
+SBRA.US,D,20051108,000000,6.2425,6.27048,6.04747,6.15922,96718.854079366,0
+SBRA.US,D,20051109,000000,6.15033,6.18027,6.01145,6.17662,22201.44861122,0
+SBRA.US,D,20051110,000000,6.20516,6.20516,6.09333,6.12075,37470.821888354,0
+SBRA.US,D,20051111,000000,6.15033,6.15922,5.89925,6.11439,34605.877542633,0
+SBRA.US,D,20051114,000000,6.22622,6.22622,6.01145,6.10728,29625.084705856,0
+SBRA.US,D,20051115,000000,6.04747,6.04747,5.73445,5.83262,74756.774186326,0
+SBRA.US,D,20051116,000000,5.77151,5.80895,5.5648,5.66905,103568.64641658,0
+SBRA.US,D,20051117,000000,5.65632,5.67662,5.52063,5.54908,57126.84064821,0
+SBRA.US,D,20051118,000000,5.58651,5.63086,5.44632,5.4626,51515.56770551,0
+SBRA.US,D,20051121,000000,5.49059,5.61037,5.40908,5.51221,48239.208375419,0
+SBRA.US,D,20051122,000000,5.4701,5.52821,5.33394,5.48292,18826.777129017,0
+SBRA.US,D,20051123,000000,5.54908,5.69328,5.42452,5.64023,26936.461067724,0
+SBRA.US,D,20051125,000000,5.7309,6.08547,5.7309,5.91507,16600.861772011,0
+SBRA.US,D,20051128,000000,5.91507,5.94491,5.54908,5.62376,28906.978551314,0
+SBRA.US,D,20051129,000000,5.54506,5.72267,5.41694,5.62376,22165.115859354,0
+SBRA.US,D,20051130,000000,5.58304,5.64023,5.34226,5.4336,50020.581827234,0
+SBRA.US,D,20051201,000000,5.4336,5.54506,5.4336,5.51221,19615.411566594,0
+SBRA.US,D,20051202,000000,5.35902,5.5574,5.35902,5.50762,22828.722886094,0
+SBRA.US,D,20051205,000000,5.65632,5.65632,5.42452,5.52063,31676.816575972,0
+SBRA.US,D,20051206,000000,5.62376,5.88362,5.62376,5.86219,226572.10925077,0
+SBRA.US,D,20051207,000000,5.86219,5.86219,5.54908,5.65632,49053.489461371,0
+SBRA.US,D,20051208,000000,5.58651,5.59521,5.2966,5.4701,263044.84907314,0
+SBRA.US,D,20051209,000000,5.49059,5.73445,5.49059,5.66905,40951.285795109,0
+SBRA.US,D,20051212,000000,5.66905,5.77975,5.65201,5.66905,29055.515389828,0
+SBRA.US,D,20051213,000000,5.6844,5.69328,5.34226,5.35068,29254.276914746,0
+SBRA.US,D,20051214,000000,5.37605,5.54506,5.14855,5.23997,74949.12404915,0
+SBRA.US,D,20051215,000000,5.1814,5.45418,4.99996,5.0619,88757.706979174,0
+SBRA.US,D,20051216,000000,5.14855,5.15754,4.99996,5.08314,153092.32443152,0
+SBRA.US,D,20051219,000000,5.03738,5.03738,4.88476,4.95906,85650.188084226,0
+SBRA.US,D,20051220,000000,4.95906,4.95906,4.6742,4.81447,204223.19241137,0
+SBRA.US,D,20051221,000000,4.60822,4.96327,4.5256,4.85154,1622801.2935134,0
+SBRA.US,D,20051222,000000,4.8972,5.0167,4.68253,4.75674,244063.12344351,0
+SBRA.US,D,20051223,000000,4.78585,4.93407,4.78585,4.85154,73996.992228174,0
+SBRA.US,D,20051227,000000,4.83909,5.08314,4.83909,4.88906,95469.648581363,0
+SBRA.US,D,20051228,000000,4.95906,4.95906,4.81045,4.83114,59733.181289467,0
+SBRA.US,D,20051229,000000,4.80203,4.92593,4.75674,4.91367,102864.43219658,0
+SBRA.US,D,20051230,000000,4.91367,4.99574,4.80203,4.90535,55968.467029874,0
+SBRA.US,D,20060103,000000,5.0167,5.1201,4.96327,5.11168,158345.61290729,0
+SBRA.US,D,20060104,000000,5.1201,5.21069,5.06995,5.18571,177885.15313911,0
+SBRA.US,D,20060105,000000,5.21069,5.21069,5.00848,5.18571,90453.591603067,0
+SBRA.US,D,20060106,000000,5.18571,5.27704,5.09924,5.21902,112238.28217817,0
+SBRA.US,D,20060109,000000,5.14416,5.26834,5.12844,5.1814,204834.43753101,0
+SBRA.US,D,20060110,000000,5.19431,5.2515,5.11168,5.23101,102376.07726707,0
+SBRA.US,D,20060111,000000,5.23101,5.41694,5.19431,5.3053,172978.09441641,0
+SBRA.US,D,20060112,000000,5.33394,5.33394,5.19431,5.19431,121270.17684808,0
+SBRA.US,D,20060113,000000,5.18571,5.23997,5.18571,5.19431,115465.48543222,0
+SBRA.US,D,20060117,000000,5.1814,5.23997,5.17326,5.23997,92183.67175813,0
+SBRA.US,D,20060118,000000,5.19431,5.40039,5.18571,5.27704,97650.68230371,0
+SBRA.US,D,20060119,000000,5.2515,5.40039,5.16569,5.16569,71999.759485857,0
+SBRA.US,D,20060120,000000,5.18571,5.19431,4.8972,5.09924,230774.95375346,0
+SBRA.US,D,20060123,000000,5.07417,5.16569,5.0458,5.14855,69981.15453656,0
+SBRA.US,D,20060124,000000,5.12844,5.18571,5.0619,5.07417,36211.998897209,0
+SBRA.US,D,20060125,000000,4.96327,5.14855,4.8972,5.14855,42119.276906586,0
+SBRA.US,D,20060126,000000,5.08314,5.18571,4.92593,5.06995,168014.39934522,0
+SBRA.US,D,20060127,000000,5.0458,5.19431,4.97151,5.18571,150725.35250843,0
+SBRA.US,D,20060130,000000,5.18571,5.18571,5.05423,5.09128,33917.692477865,0
+SBRA.US,D,20060131,000000,5.09128,5.15754,4.95906,4.97151,51311.463128848,0
+SBRA.US,D,20060201,000000,4.97964,5.13611,4.90535,4.93407,60172.380142915,0
+SBRA.US,D,20060202,000000,4.90535,4.92593,4.75674,4.82272,189557.58398145,0
+SBRA.US,D,20060203,000000,4.86791,4.8972,4.54244,4.57098,269273.77879757,0
+SBRA.US,D,20060206,000000,4.59176,4.6742,4.48863,4.51315,155857.88801479,0
+SBRA.US,D,20060207,000000,4.51315,4.75674,4.49687,4.56275,197113.72775936,0
+SBRA.US,D,20060208,000000,4.53384,4.96327,4.53384,4.78585,308346.44759909,0
+SBRA.US,D,20060209,000000,4.76516,4.88476,4.71977,4.71977,55651.089756214,0
+SBRA.US,D,20060210,000000,4.70292,4.74064,4.6742,4.71144,37743.317527353,0
+SBRA.US,D,20060213,000000,4.71977,4.75674,4.6742,4.6742,31289.979629626,0
+SBRA.US,D,20060214,000000,4.70292,4.74064,4.68253,4.6989,122215.89700696,0
+SBRA.US,D,20060215,000000,4.6742,4.75674,4.65351,4.69085,204470.041402,0
+SBRA.US,D,20060216,000000,4.66597,4.76516,4.66597,4.6989,25619.933117732,0
+SBRA.US,D,20060217,000000,4.73624,4.99996,4.6989,4.8972,152891.4256859,0
+SBRA.US,D,20060221,000000,4.97151,4.97151,4.86006,4.88476,38589.656923776,0
+SBRA.US,D,20060222,000000,4.82272,4.88476,4.69085,4.71144,197887.40165205,0
+SBRA.US,D,20060223,000000,4.73624,4.86006,4.6742,4.76516,116368.46117713,0
+SBRA.US,D,20060224,000000,4.78585,4.78585,4.71144,4.76516,47273.184619905,0
+SBRA.US,D,20060227,000000,4.77331,4.80203,4.68253,4.73624,85356.320238247,0
+SBRA.US,D,20060228,000000,4.77723,4.93407,4.6742,4.73624,115684.55055376,0
+SBRA.US,D,20060301,000000,4.78585,4.78585,4.6742,4.68253,172068.7070094,0
+SBRA.US,D,20060302,000000,4.70292,4.78585,4.62489,4.68253,258611.18473505,0
+SBRA.US,D,20060303,000000,4.70723,4.80203,4.5999,4.77723,235873.29372863,0
+SBRA.US,D,20060306,000000,4.81045,4.97151,4.7486,4.93407,164912.22350202,0
+SBRA.US,D,20060307,000000,4.95906,5.18571,4.88906,5.08314,152139.12400019,0
+SBRA.US,D,20060308,000000,5.0458,5.3053,4.81045,5.2515,197574.29881979,0
+SBRA.US,D,20060309,000000,5.23101,5.28527,5.1201,5.2515,68665.695196917,0
+SBRA.US,D,20060310,000000,5.23997,5.49059,5.08314,5.45418,298352.80361508,0
+SBRA.US,D,20060313,000000,5.49059,5.78836,5.49059,5.61974,293668.01584497,0
+SBRA.US,D,20060314,000000,5.59521,5.59521,5.39644,5.47403,76886.514611921,0
+SBRA.US,D,20060315,000000,5.52063,5.54908,5.45418,5.45418,79184.026862312,0
+SBRA.US,D,20060316,000000,5.45418,5.52821,5.45418,5.52821,65964.248234597,0
+SBRA.US,D,20060317,000000,5.52063,5.62376,5.4701,5.61037,53978.714559999,0
+SBRA.US,D,20060320,000000,5.61037,5.65632,5.40039,5.4378,104016.39415281,0
+SBRA.US,D,20060321,000000,5.40908,5.4378,5.34226,5.34226,74545.189337221,0
+SBRA.US,D,20060322,000000,5.37184,5.41694,5.21069,5.41694,96727.402962157,0
+SBRA.US,D,20060323,000000,5.37941,5.54506,5.37941,5.49901,52427.092333224,0
+SBRA.US,D,20060324,000000,5.51221,5.92863,5.49059,5.82542,595476.70532877,0
+SBRA.US,D,20060327,000000,5.87932,5.87932,5.62376,5.7309,146325.88370153,0
+SBRA.US,D,20060328,000000,5.71424,5.75195,5.5648,5.6844,43598.233629629,0
+SBRA.US,D,20060329,000000,5.7048,5.75195,5.49059,5.5648,218250.84046295,0
+SBRA.US,D,20060330,000000,5.5648,5.62376,5.41694,5.61037,35956.601023793,0
+SBRA.US,D,20060331,000000,5.51221,5.61037,5.51221,5.58651,27465.423190488,0
+SBRA.US,D,20060403,000000,5.61037,5.74214,5.60223,5.64836,123835.91029608,0
+SBRA.US,D,20060404,000000,5.61974,5.76786,5.61974,5.7309,97458.332440887,0
+SBRA.US,D,20060405,000000,5.75195,5.77975,5.6975,5.75195,72754.198392264,0
+SBRA.US,D,20060406,000000,5.75869,5.75869,5.58651,5.7048,60823.163845466,0
+SBRA.US,D,20060407,000000,5.6975,5.78836,5.67662,5.77975,135941.12832975,0
+SBRA.US,D,20060410,000000,5.77975,5.77975,5.59521,5.75195,137619.91518808,0
+SBRA.US,D,20060411,000000,5.75195,5.75869,5.54506,5.58304,49633.744880888,0
+SBRA.US,D,20060412,000000,5.5648,5.59521,5.48292,5.54908,127391.17692725,0
+SBRA.US,D,20060413,000000,5.52821,5.78836,5.47403,5.7309,995350.6979317,0
+SBRA.US,D,20060417,000000,5.71424,5.92077,5.58304,5.65632,114520.83388368,0
+SBRA.US,D,20060418,000000,5.63086,5.75195,5.5648,5.71424,72360.949783826,0
+SBRA.US,D,20060419,000000,5.71424,5.84592,5.67662,5.78836,130623.72323304,0
+SBRA.US,D,20060420,000000,5.77975,6.002,5.77975,5.94491,160694.41845443,0
+SBRA.US,D,20060421,000000,5.98955,6.002,5.89925,5.89925,164440.96633809,0
+SBRA.US,D,20060424,000000,5.95333,6.04747,5.90384,6.02801,150754.20498786,0
+SBRA.US,D,20060425,000000,6.03934,6.06938,5.95333,6.06938,61431.203134059,0
+SBRA.US,D,20060426,000000,6.06938,6.08547,5.98188,6.002,49751.29201928,0
+SBRA.US,D,20060427,000000,5.99451,6.04747,5.94491,6.02801,43059.654013723,0
+SBRA.US,D,20060428,000000,5.98188,6.19646,5.95718,6.17662,176975.76573209,0
+SBRA.US,D,20060501,000000,6.19646,6.68083,6.10279,6.14368,117597.3630785,0
+SBRA.US,D,20060502,000000,6.18803,6.18803,5.99451,6.16811,79112.429968928,0
+SBRA.US,D,20060503,000000,6.23398,6.68083,6.19646,6.60494,562601.97655155,0
+SBRA.US,D,20060504,000000,6.53971,6.62477,6.41965,6.52295,303004.46446436,0
+SBRA.US,D,20060505,000000,6.53007,6.74605,6.41965,6.45567,311531.97504953,0
+SBRA.US,D,20060508,000000,6.46925,6.68083,6.4116,6.43968,203054.13268956,0
+SBRA.US,D,20060509,000000,6.43968,6.52295,6.30707,6.33655,101203.8117142,0
+SBRA.US,D,20060510,000000,6.32776,6.4116,6.10279,6.19646,122925.45427871,0
+SBRA.US,D,20060511,000000,6.08547,6.21415,5.98188,6.03157,84079.330871168,0
+SBRA.US,D,20060512,000000,6.002,6.06451,5.80895,6.06451,69450.055193097,0
+SBRA.US,D,20060515,000000,6.08547,6.30707,6.08547,6.28892,94187.31616254,0
+SBRA.US,D,20060516,000000,6.3168,6.40271,6.21883,6.2614,83089.797687976,0
+SBRA.US,D,20060517,000000,6.2425,6.27048,6.15922,6.23398,76227.182026576,0
+SBRA.US,D,20060518,000000,6.25485,6.32776,6.18027,6.2425,46726.056121207,0
+SBRA.US,D,20060519,000000,6.2614,6.38137,6.19646,6.27048,77790.558967192,0
+SBRA.US,D,20060522,000000,6.28892,6.28892,5.97374,6.16811,318271.70052079,0
+SBRA.US,D,20060523,000000,6.03934,6.25037,6.03157,6.03157,157133.8087715,0
+SBRA.US,D,20060524,000000,6.03157,6.17662,5.77151,5.92863,200447.79204829,0
+SBRA.US,D,20060525,000000,5.96532,6.13087,5.90833,6.08547,89965.236673565,0
+SBRA.US,D,20060526,000000,6.06938,6.18803,5.94491,6.08547,87961.592269154,0
+SBRA.US,D,20060530,000000,6.13984,6.2921,6.13984,6.15922,64068.533475438,0
+SBRA.US,D,20060531,000000,6.18803,6.21415,5.98188,6.09333,121642.05324954,0
+SBRA.US,D,20060601,000000,6.07631,6.16811,6.00668,6.09333,109699.26398891,0
+SBRA.US,D,20060602,000000,6.12075,6.36659,6.09333,6.32465,81104.319659499,0
+SBRA.US,D,20060605,000000,6.34553,6.36659,6.23398,6.32776,80375.527401468,0
+SBRA.US,D,20060606,000000,6.35264,6.48581,6.20516,6.37436,142481.02366576,0
+SBRA.US,D,20060607,000000,6.39953,6.46644,6.30707,6.37436,110728.33575501,0
+SBRA.US,D,20060608,000000,6.2921,6.54326,6.27974,6.46644,318990.87528567,0
+SBRA.US,D,20060609,000000,6.46644,6.61185,6.38137,6.57602,176121.94606322,0
+SBRA.US,D,20060612,000000,6.60494,6.6724,6.49423,6.50284,151378.27343169,0
+SBRA.US,D,20060613,000000,6.49423,6.53971,6.19646,6.2425,241044.29920753,0
+SBRA.US,D,20060614,000000,6.2614,6.59605,6.25485,6.53971,100811.63171611,0
+SBRA.US,D,20060615,000000,6.55215,6.60494,6.39139,6.54326,124786.9735067,0
+SBRA.US,D,20060616,000000,6.5602,6.64901,6.48581,6.64901,83344.126951044,0
+SBRA.US,D,20060619,000000,6.61185,7.31127,6.49423,6.81979,262359.86983941,0
+SBRA.US,D,20060620,000000,6.79715,7.10904,6.64901,7.10904,421720.66257827,0
+SBRA.US,D,20060621,000000,7.11634,7.30575,6.95005,6.98823,361275.78679636,0
+SBRA.US,D,20060622,000000,7.00358,7.01387,6.73744,6.8269,303607.1607012,0
+SBRA.US,D,20060623,000000,6.83972,6.9014,6.79022,6.86424,193032.70483645,0
+SBRA.US,D,20060626,000000,6.97644,6.98823,6.61185,6.72846,560718.01650623,0
+SBRA.US,D,20060627,000000,6.70956,6.70956,6.4277,6.46925,283355.92597694,0
+SBRA.US,D,20060628,000000,6.53007,6.68083,6.4277,6.58893,251669.49190783,0
+SBRA.US,D,20060629,000000,6.61728,6.66201,6.55215,6.58097,300951.66398388,0
+SBRA.US,D,20060630,000000,6.58097,6.64283,6.44857,6.44857,2048029.1352572,0
+SBRA.US,D,20060703,000000,6.43968,6.6724,6.4277,6.64283,292622.91492364,0
+SBRA.US,D,20060705,000000,6.64901,6.64901,6.35264,6.44857,145296.81193542,0
+SBRA.US,D,20060706,000000,6.45567,6.51342,6.15922,6.27048,264899.95663904,0
+SBRA.US,D,20060707,000000,6.25037,6.27048,6.002,6.04747,282838.71856801,0
+SBRA.US,D,20060710,000000,6.02801,6.03597,5.7048,5.84592,466757.24573769,0
+SBRA.US,D,20060711,000000,5.84592,6.22875,5.75195,6.20516,333458.79080105,0
+SBRA.US,D,20060712,000000,6.21883,6.21883,5.98955,6.08547,131050.0987623,0
+SBRA.US,D,20060713,000000,6.10279,6.14368,5.94491,6.01145,133008.86153205,0
+SBRA.US,D,20060714,000000,6.03157,6.04747,5.84592,5.97374,154635.3977755,0
+SBRA.US,D,20060717,000000,5.95333,6.06938,5.84592,5.99451,115289.16472463,0
+SBRA.US,D,20060718,000000,6.03157,6.14368,5.97374,6.13984,101558.59035007,0
+SBRA.US,D,20060719,000000,6.15922,6.34553,6.09333,6.34553,83503.349893047,0
+SBRA.US,D,20060720,000000,6.33655,6.36659,6.17662,6.23398,89878.679235295,0
+SBRA.US,D,20060721,000000,6.21415,6.2921,5.97374,6.20516,97599.389006958,0
+SBRA.US,D,20060724,000000,6.18803,6.45567,6.18803,6.4277,78773.680488289,0
+SBRA.US,D,20060725,000000,6.43968,6.55215,6.3168,6.4277,74741.813641439,0
+SBRA.US,D,20060726,000000,6.43968,6.43968,6.15922,6.32776,115182.30368972,0
+SBRA.US,D,20060727,000000,6.39139,6.43499,6.14368,6.19646,92295.875844775,0
+SBRA.US,D,20060728,000000,6.22622,6.52295,6.14368,6.49423,109543.24687794,0
+SBRA.US,D,20060731,000000,6.4116,6.56703,6.3168,6.4277,103591.08723391,0
+SBRA.US,D,20060801,000000,6.4116,6.4116,6.28892,6.33655,48661.309463281,0
+SBRA.US,D,20060802,000000,6.44857,6.79715,6.41965,6.65369,274594.38972533,0
+SBRA.US,D,20060803,000000,6.62477,6.91449,6.56703,6.86424,271624.72156541,0
+SBRA.US,D,20060804,000000,6.93939,7.11634,6.80267,7.06291,466677.0999615,0
+SBRA.US,D,20060807,000000,7.10904,7.40541,7.05121,7.23734,316694.43164564,0
+SBRA.US,D,20060808,000000,7.29368,7.46081,7.24483,7.33887,288747.06518774,0
+SBRA.US,D,20060809,000000,7.37641,7.44349,7.26514,7.38492,229905.10492935,0
+SBRA.US,D,20060810,000000,7.35731,7.41,7.13769,7.3939,134683.37394897,0
+SBRA.US,D,20060811,000000,7.36874,7.42254,7.16154,7.39624,121517.02583869,0
+SBRA.US,D,20060814,000000,7.4334,7.62748,7.29368,7.50517,204577.97104725,0
+SBRA.US,D,20060815,000000,7.50517,7.79349,7.50517,7.69513,660592.47694625,0
+SBRA.US,D,20060816,000000,7.78273,7.90381,7.70169,7.84973,300472.92654752,0
+SBRA.US,D,20060817,000000,7.89727,8.11895,7.80743,8.08995,474016.31583856,0
+SBRA.US,D,20060818,000000,8.05373,8.2421,8.02772,8.22217,715342.72817824,0
+SBRA.US,D,20060821,000000,8.23088,8.31295,7.75503,7.78273,728766.61138262,0
+SBRA.US,D,20060822,000000,7.42254,7.83588,6.9844,7.69513,535479.5772831,0
+SBRA.US,D,20060823,000000,7.67998,7.72331,7.41457,7.47943,231346.66029018,0
+SBRA.US,D,20060824,000000,7.46773,7.47167,7.38492,7.41457,344030.55298389,0
+SBRA.US,D,20060825,000000,7.37641,7.45052,7.34898,7.37641,193682.41992865,0
+SBRA.US,D,20060828,000000,7.3939,7.46773,7.32203,7.3939,238313.99976578,0
+SBRA.US,D,20060829,000000,7.41457,7.59014,7.27459,7.51527,478788.72965728,0
+SBRA.US,D,20060830,000000,7.57012,7.96183,7.5528,7.83016,255282.46349786,0
+SBRA.US,D,20060831,000000,7.82118,7.97943,7.72331,7.84261,203530.73290522,0
+SBRA.US,D,20060901,000000,7.90381,7.97943,7.64338,7.79844,522359.17941785,0
+SBRA.US,D,20060905,000000,7.83588,8.00769,7.67389,7.88745,163147.94781578,0
+SBRA.US,D,20060906,000000,8.11895,8.20149,8.07375,8.13168,666613.02765262,0
+SBRA.US,D,20060907,000000,8.16397,8.34075,7.99187,8.11895,220203.19157061,0
+SBRA.US,D,20060908,000000,8.15629,8.20149,8.08995,8.15629,120385.3674791,0
+SBRA.US,D,20060911,000000,8.12738,8.3996,8.08995,8.21412,579121.62393703,0
+SBRA.US,D,20060912,000000,8.31295,8.3617,8.26026,8.31295,294997.36711916,0
+SBRA.US,D,20060913,000000,8.39249,8.5337,8.23088,8.24988,441750.6949603,0
+SBRA.US,D,20060914,000000,8.26026,8.38725,8.07375,8.31641,670207.83286672,0
+SBRA.US,D,20060915,000000,8.3617,8.73462,8.2758,8.50347,931985.31006592,0
+SBRA.US,D,20060918,000000,8.75754,8.77944,8.5337,8.58657,484957.81720218,0
+SBRA.US,D,20060919,000000,8.68595,8.68595,8.15629,8.22217,376989.70197869,0
+SBRA.US,D,20060920,000000,8.31295,8.38725,8.16902,8.19196,253762.89958155,0
+SBRA.US,D,20060921,000000,8.22217,8.46201,8.02032,8.15629,253080.05756853,0
+SBRA.US,D,20060922,000000,8.15629,8.22217,7.83016,8.02772,207486.72841728,0
+SBRA.US,D,20060925,000000,8.15629,8.3617,8.02772,8.08227,188688.80376769,0
+SBRA.US,D,20060926,000000,8.13168,8.26457,8.06533,8.14871,122645.47836727,0
+SBRA.US,D,20060927,000000,8.15629,8.28786,8.11895,8.26026,248823.78254838,0
+SBRA.US,D,20060928,000000,8.26026,8.42777,8.17847,8.37845,150362.02498977,0
+SBRA.US,D,20060929,000000,8.3617,8.3996,7.90381,7.97026,255891.5713968,0
+SBRA.US,D,20061002,000000,7.94266,8.15629,7.79349,7.90877,135106.54364718,0
+SBRA.US,D,20061003,000000,7.86788,8.00769,7.60754,7.62345,156239.38190937,0
+SBRA.US,D,20061004,000000,7.59014,7.99187,7.53258,7.97943,230659.54383577,0
+SBRA.US,D,20061005,000000,7.94266,8.23779,7.62345,8.16902,257927.27411168,0
+SBRA.US,D,20061006,000000,8.11895,8.26026,8.10362,8.2421,110218.60861852,0
+SBRA.US,D,20061009,000000,8.17847,8.31295,7.90877,8.23088,187021.77162322,0
+SBRA.US,D,20061010,000000,8.35113,8.35113,8.18436,8.24988,113191.4826095,0
+SBRA.US,D,20061011,000000,8.2421,8.29826,8.0935,8.22217,130579.91020874,0
+SBRA.US,D,20061012,000000,8.27841,8.57225,8.16397,8.53903,200518.32033133,0
+SBRA.US,D,20061013,000000,8.56421,8.63046,8.35113,8.43647,460310.31950205,0
+SBRA.US,D,20061016,000000,8.41616,8.52116,8.16397,8.48223,257359.84201635,0
+SBRA.US,D,20061017,000000,8.46201,8.62326,8.24988,8.45144,270204.53841157,0
+SBRA.US,D,20061018,000000,8.50347,8.77944,8.35543,8.75754,233138.71984548,0
+SBRA.US,D,20061019,000000,8.76297,8.99299,8.64655,8.83062,240398.85855673,0
+SBRA.US,D,20061020,000000,8.93871,10.1665,8.92843,10.0178,1774644.4124471,0
+SBRA.US,D,20061023,000000,10.0327,10.1665,9.86795,10.0178,522438.25658367,0
+SBRA.US,D,20061024,000000,10.0401,10.3882,9.97276,10.1665,285547.64580277,0
+SBRA.US,D,20061025,000000,10.203,10.305,9.73697,9.93909,287459.38971717,0
+SBRA.US,D,20061026,000000,9.99804,10.1805,9.75288,9.83808,212423.70822976,0
+SBRA.US,D,20061027,000000,9.76509,9.83808,9.5423,9.58913,222336.13782725,0
+SBRA.US,D,20061030,000000,9.70976,9.81827,9.58067,9.71915,199461.46469615,0
+SBRA.US,D,20061031,000000,9.81183,9.87263,9.49832,9.70976,200205.21749908,0
+SBRA.US,D,20061101,000000,8.90409,9.2522,8.83062,9.05288,919888.64091503,0
+SBRA.US,D,20061102,000000,9.01358,9.04914,8.69718,8.73462,364076.61452114,0
+SBRA.US,D,20061103,000000,8.69718,8.79497,7.86788,8.30527,1719183.5353329,0
+SBRA.US,D,20061106,000000,8.29826,8.35113,8.0935,8.12738,399948.79532736,0
+SBRA.US,D,20061107,000000,8.31641,8.41616,8.16902,8.19196,547165.90005997,0
+SBRA.US,D,20061108,000000,8.13168,8.26026,7.26514,7.79349,1470275.332567,0
+SBRA.US,D,20061109,000000,7.83016,7.97026,7.64338,7.84261,418495.59654494,0
+SBRA.US,D,20061110,000000,7.83016,7.85721,7.67998,7.70955,84832.701167227,0
+SBRA.US,D,20061113,000000,7.73275,7.97943,7.71928,7.83588,189531.93733307,0
+SBRA.US,D,20061114,000000,7.79349,7.86788,7.57423,7.8137,280984.67961246,0
+SBRA.US,D,20061115,000000,7.6491,7.97943,7.62748,7.93339,243463.63303771,0
+SBRA.US,D,20061116,000000,7.93339,8.01526,7.88745,7.99187,98316.426551149,0
+SBRA.US,D,20061117,000000,7.9827,8.17847,7.8137,8.03614,248024.46200732,0
+SBRA.US,D,20061120,000000,7.99187,8.08227,7.78273,7.97943,188564.84496721,0
+SBRA.US,D,20061121,000000,7.88005,7.97026,7.70955,7.72331,196208.61479373,0
+SBRA.US,D,20061122,000000,7.80743,7.80743,7.50761,7.58284,171629.50815594,0
+SBRA.US,D,20061124,000000,7.5528,7.72331,7.43012,7.67998,35274.827621119,0
+SBRA.US,D,20061127,000000,7.70169,7.71928,7.33055,7.3939,627493.33999573,0
+SBRA.US,D,20061128,000000,7.3939,7.58284,7.31127,7.47943,171717.13420457,0
+SBRA.US,D,20061129,000000,7.48795,7.49571,7.31904,7.42254,212828.71155203,0
+SBRA.US,D,20061130,000000,7.44349,7.67389,7.31127,7.46773,311689.06077083,0
+SBRA.US,D,20061201,000000,7.4334,7.59949,7.39624,7.57012,218554.32580208,0
+SBRA.US,D,20061204,000000,7.5528,7.97943,7.54279,7.88005,344315.87194708,0
+SBRA.US,D,20061205,000000,7.92506,8.2421,7.90381,8.22217,272285.1227611,0
+SBRA.US,D,20061206,000000,8.16902,8.3617,7.91701,8.29826,378564.83363315,0
+SBRA.US,D,20061207,000000,8.3355,8.74837,8.3355,8.60904,306217.77578386,0
+SBRA.US,D,20061208,000000,8.65105,8.72002,8.20149,8.27841,161792.94989323,0
+SBRA.US,D,20061211,000000,8.27841,8.43647,8.0571,8.22217,133640.41024832,0
+SBRA.US,D,20061212,000000,8.23779,8.38725,8.16397,8.23779,151836.70727143,0
+SBRA.US,D,20061213,000000,8.30527,8.4083,8.17847,8.37845,180650.71672237,0
+SBRA.US,D,20061214,000000,8.45144,8.70542,8.43647,8.46201,166342.02414901,0
+SBRA.US,D,20061215,000000,8.57225,9.19699,8.47343,8.80873,2012944.5202783,0
+SBRA.US,D,20061218,000000,8.83062,9.14178,8.8005,8.83708,579660.20355294,0
+SBRA.US,D,20061219,000000,8.78767,9.01076,8.65105,8.83708,510079.77789726,0
+SBRA.US,D,20061220,000000,8.87545,8.97801,8.67706,8.85533,287341.84257878,0
+SBRA.US,D,20061221,000000,8.83708,9.05288,8.83708,9.04914,159248.58865222,0
+SBRA.US,D,20061222,000000,9.05288,9.18763,8.90409,9.14178,198756.1818658,0
+SBRA.US,D,20061226,000000,9.16236,9.64528,9.01076,9.58067,547636.08861354,0
+SBRA.US,D,20061227,000000,9.64528,9.79397,9.36356,9.75757,321028.71522126,0
+SBRA.US,D,20061228,000000,9.77348,9.82676,9.48428,9.71915,303569.75933898,0
+SBRA.US,D,20061229,000000,9.69012,9.69012,9.33549,9.37573,534336.16420965,0
+SBRA.US,D,20070103,000000,9.31209,9.75757,9.05942,9.45902,375620.81212159,0
+SBRA.US,D,20070104,000000,9.42345,9.51984,9.31209,9.43842,269711.90904067,0
+SBRA.US,D,20070105,000000,9.38228,9.45434,9.2157,9.38603,194179.32374095,0
+SBRA.US,D,20070108,000000,9.41035,9.57037,9.34578,9.53388,199402.69112695,0
+SBRA.US,D,20070109,000000,9.49832,9.57037,9.13242,9.47586,367940.7095432,0
+SBRA.US,D,20070110,000000,9.38603,9.4927,9.32801,9.45902,136762.88968815,0
+SBRA.US,D,20070111,000000,9.41035,9.65276,9.29899,9.60686,210195.65565205,0
+SBRA.US,D,20070112,000000,9.58913,9.63311,9.45434,9.5966,198104.32955291,0
+SBRA.US,D,20070116,000000,9.5966,10.2189,9.5966,9.79397,1013038.3364287,0
+SBRA.US,D,20070117,000000,9.79397,9.79397,9.57037,9.62468,217517.77376353,0
+SBRA.US,D,20070118,000000,9.57037,9.64528,8.97801,9.23443,416577.44096844,0
+SBRA.US,D,20070119,000000,9.20822,9.31958,9.08564,9.27185,174373.69953223,0
+SBRA.US,D,20070122,000000,9.23723,9.24939,9.02293,9.04914,122976.74757545,0
+SBRA.US,D,20070123,000000,9.01358,9.31209,8.99299,9.10341,425677.72670069,0
+SBRA.US,D,20070124,000000,9.13242,9.23723,9.09125,9.16236,95536.971033351,0
+SBRA.US,D,20070125,000000,9.09499,9.23723,8.8645,8.92843,132479.89940928,0
+SBRA.US,D,20070126,000000,8.90409,8.96398,8.71365,8.87545,370911.44631346,0
+SBRA.US,D,20070129,000000,8.87545,9.03603,8.85533,8.91158,302189.11476806,0
+SBRA.US,D,20070130,000000,8.94713,9.01358,8.87545,8.90409,160101.33971074,0
+SBRA.US,D,20070131,000000,8.90409,9.20822,8.8005,9.14178,145489.16179824,0
+SBRA.US,D,20070201,000000,9.05942,9.39445,9.02293,9.29899,167415.97754977,0
+SBRA.US,D,20070202,000000,9.31958,9.38228,9.18201,9.31958,123737.59814397,0
+SBRA.US,D,20070205,000000,9.64528,9.82676,9.51984,9.61625,414707.37285766,0
+SBRA.US,D,20070206,000000,9.68265,9.94944,9.68265,9.86424,420265.2152829,0
+SBRA.US,D,20070207,000000,9.9025,10.0178,9.83808,9.91382,229073.72607782,0
+SBRA.US,D,20070208,000000,9.92035,9.97745,9.83145,9.94378,320884.45282413,0
+SBRA.US,D,20070209,000000,9.97276,9.97745,9.78939,9.94944,383752.93687763,0
+SBRA.US,D,20070212,000000,9.95871,10.0327,9.83145,10.0327,184359.86324382,0
+SBRA.US,D,20070213,000000,10.0178,10.2189,9.95871,10.1281,462573.63622128,0
+SBRA.US,D,20070214,000000,10.1179,10.3967,10.0626,10.1665,243054.35527403,0
+SBRA.US,D,20070215,000000,10.1926,10.5156,10.175,10.4041,520217.68427842,0
+SBRA.US,D,20070216,000000,10.4041,10.4041,10.0466,10.1355,333002.49418202,0
+SBRA.US,D,20070220,000000,10.1179,10.4856,10.0794,10.2694,230845.4820365,0
+SBRA.US,D,20070221,000000,10.2694,10.4416,10.0036,10.0794,226177.79203198,0
+SBRA.US,D,20070222,000000,10.1057,10.1206,9.85575,9.97276,197800.84421378,0
+SBRA.US,D,20070223,000000,9.97745,10.0093,9.86795,9.89225,132510.88910941,0
+SBRA.US,D,20070226,000000,9.9671,10.0093,9.73697,9.82676,167500.39776734,0
+SBRA.US,D,20070227,000000,9.72854,9.72854,9.27373,9.29899,290029.39760657,0
+SBRA.US,D,20070228,000000,9.66961,9.84736,9.18763,9.75757,572293.20380681,0
+SBRA.US,D,20070301,000000,9.61625,9.80061,9.29057,9.63311,293124.09317733,0
+SBRA.US,D,20070302,000000,9.55727,9.55727,8.88369,9.10341,927160.53434011,0
+SBRA.US,D,20070305,000000,8.95649,9.18201,8.83708,8.9359,411551.76649702,0
+SBRA.US,D,20070306,000000,8.97801,9.41035,8.97801,9.31209,246135.15891025,0
+SBRA.US,D,20070307,000000,9.31958,9.47586,9.19699,9.1998,204186.85965951,0
+SBRA.US,D,20070308,000000,9.31209,9.66961,9.16236,9.24565,255456.64698475,0
+SBRA.US,D,20070309,000000,9.35046,9.5058,9.20822,9.5058,236992.12876405,0
+SBRA.US,D,20070312,000000,9.38603,9.61625,9.29057,9.53107,213606.65988612,0
+SBRA.US,D,20070313,000000,9.4927,9.4927,9.01358,9.09499,421701.427592,0
+SBRA.US,D,20070314,000000,9.05942,9.124,8.81696,9.07533,180216.86092066,0
+SBRA.US,D,20070315,000000,9.08564,9.26062,8.99299,9.16986,229879.45828099,0
+SBRA.US,D,20070316,000000,9.16236,9.16236,8.92843,8.96398,307699.93833794,0
+SBRA.US,D,20070319,000000,9.00142,9.29899,8.9359,9.16236,191929.89895626,0
+SBRA.US,D,20070320,000000,9.13242,9.1998,8.94713,9.05288,216548.54417696,0
+SBRA.US,D,20070321,000000,9.04914,9.04914,8.88369,8.92843,308618.9432381,0
+SBRA.US,D,20070322,000000,8.97427,9.05288,8.90409,9.03136,367764.38883561,0
+SBRA.US,D,20070323,000000,9.04914,9.85575,9.01076,9.60686,316692.29442494,0
+SBRA.US,D,20070326,000000,9.64528,9.69012,9.5133,9.58067,184965.76531171,0
+SBRA.US,D,20070327,000000,9.56569,9.67987,9.31209,9.35609,197698.25762026,0
+SBRA.US,D,20070328,000000,9.32801,9.47586,9.16236,9.28215,306866.42226571,0
+SBRA.US,D,20070329,000000,9.31209,9.38603,9.09499,9.24565,161446.72014014,0
+SBRA.US,D,20070330,000000,9.23443,9.27185,9.03603,9.16236,164536.07265916,0
+SBRA.US,D,20070402,000000,9.16236,9.18763,8.85533,9.05288,267247.69357583,0
+SBRA.US,D,20070403,000000,9.01076,9.38603,8.95649,9.27185,298222.43315249,0
+SBRA.US,D,20070404,000000,9.29899,9.34578,9.124,9.23723,471651.48113619,0
+SBRA.US,D,20070405,000000,9.28215,9.49832,9.19699,9.31958,137188.19660706,0
+SBRA.US,D,20070409,000000,9.27185,9.36356,9.16236,9.18201,315512.54859962,0
+SBRA.US,D,20070410,000000,9.2157,9.36356,9.16236,9.18201,206683.13343482,0
+SBRA.US,D,20070411,000000,9.16236,9.34578,8.97801,9.05288,304464.18620111,0
+SBRA.US,D,20070412,000000,8.97801,9.1998,8.97801,9.18201,512875.2625703,0
+SBRA.US,D,20070413,000000,9.15769,9.33549,9.15769,9.2157,252188.83653745,0
+SBRA.US,D,20070416,000000,9.28215,9.32801,9.20822,9.2522,109306.01538047,0
+SBRA.US,D,20070417,000000,9.29057,9.29057,9.04914,9.08564,212936.64119728,0
+SBRA.US,D,20070418,000000,9.05288,9.18763,8.97801,9.09125,117298.15218078,0
+SBRA.US,D,20070419,000000,9.10341,9.19699,8.93871,9.11371,442563.90743589,0
+SBRA.US,D,20070420,000000,9.24565,9.24565,9.03136,9.04914,287776.76699083,0
+SBRA.US,D,20070423,000000,9.04914,9.18201,9.00142,9.124,143387.20524172,0
+SBRA.US,D,20070424,000000,9.124,9.124,8.92843,9.05942,209765.00568139,0
+SBRA.US,D,20070425,000000,8.99299,9.13242,8.99299,9.08564,345862.15112212,0
+SBRA.US,D,20070426,000000,9.09499,9.38228,9.03136,9.31209,609297.04297264,0
+SBRA.US,D,20070427,000000,9.30742,9.47586,9.2157,9.37573,523029.19810668,0
+SBRA.US,D,20070430,000000,9.41972,9.42345,9.27373,9.30742,229668.94204222,0
+SBRA.US,D,20070501,000000,9.29057,9.37573,9.124,9.15302,143405.37161766,0
+SBRA.US,D,20070502,000000,9.18201,9.69012,9.18201,9.65276,366205.28633639,0
+SBRA.US,D,20070503,000000,10.055,10.203,9.64154,9.9025,1042027.5979768,0
+SBRA.US,D,20070504,000000,9.90728,10.0401,9.80061,9.94944,328101.84712141,0
+SBRA.US,D,20070507,000000,9.98769,10.4416,9.94378,10.3967,516856.90473075,0
+SBRA.US,D,20070508,000000,10.3601,10.4351,10.2189,10.2788,366410.4595234,0
+SBRA.US,D,20070509,000000,10.376,10.4491,10.3218,10.4126,546506.56747463,0
+SBRA.US,D,20070510,000000,10.3434,10.4267,10.1281,10.3387,367152.07510561,0
+SBRA.US,D,20070511,000000,10.3967,11.1022,10.2694,11.0845,849154.1160824,0
+SBRA.US,D,20070514,000000,11.0938,11.281,10.6727,10.7514,520797.93969792,0
+SBRA.US,D,20070515,000000,10.785,10.9178,10.6194,10.6372,379732.82474462,0
+SBRA.US,D,20070516,000000,10.6438,10.858,10.639,10.7514,299607.35216482,0
+SBRA.US,D,20070517,000000,10.7682,10.7971,10.5829,10.6924,194658.06117731,0
+SBRA.US,D,20070518,000000,10.7447,10.7757,10.508,10.566,271593.73186529,0
+SBRA.US,D,20070521,000000,10.5295,10.5829,10.4416,10.4622,423331.05837425,0
+SBRA.US,D,20070522,000000,10.4781,10.566,10.3601,10.4987,522546.18622893,0
+SBRA.US,D,20070523,000000,10.4987,10.639,10.4491,10.5437,451721.89812699,0
+SBRA.US,D,20070524,000000,10.5437,10.7383,10.4987,10.538,460248.34010181,0
+SBRA.US,D,20070525,000000,10.5998,10.61,10.4622,10.5295,275147.92988612,0
+SBRA.US,D,20070529,000000,10.538,10.7616,10.538,10.7167,462955.13011587,0
+SBRA.US,D,20070530,000000,10.7102,10.7616,10.5539,10.7224,520026.40302593,0
+SBRA.US,D,20070531,000000,10.785,10.8935,10.5998,10.61,654405.22302543,0
+SBRA.US,D,20070601,000000,10.6764,10.7616,10.5156,10.5156,461564.8680518,0
+SBRA.US,D,20070604,000000,10.508,10.6438,10.3434,10.566,499567.85789397,0
+SBRA.US,D,20070605,000000,10.508,10.6016,10.2918,10.4126,270652.2861478,0
+SBRA.US,D,20070606,000000,10.3434,10.4041,10.0925,10.305,350679.44657549,0
+SBRA.US,D,20070607,000000,10.2694,10.5156,10.2105,10.2648,444133.6960386,0
+SBRA.US,D,20070608,000000,10.2788,10.3153,10.0692,10.2648,287303.37260622,0
+SBRA.US,D,20070611,000000,10.2694,10.2694,9.97745,10.0178,292619.70909258,0
+SBRA.US,D,20070612,000000,9.94944,10.0327,9.91382,9.99804,314095.57127683,0
+SBRA.US,D,20070613,000000,10.0252,10.0401,9.87732,9.95871,252880.22743327,0
+SBRA.US,D,20070614,000000,9.97745,10.1805,9.95871,10.1665,622984.87293323,0
+SBRA.US,D,20070615,000000,10.3021,10.3508,10.0841,10.1534,492832.4068641,0
+SBRA.US,D,20070618,000000,10.1805,10.3601,10.1665,10.3508,213491.24996842,0
+SBRA.US,D,20070619,000000,10.305,10.3723,10.2648,10.305,272067.12624991,0
+SBRA.US,D,20070620,000000,10.3434,10.376,10.2189,10.2648,725004.03434373,0
+SBRA.US,D,20070621,000000,10.2311,10.4416,10.175,10.4173,369769.10185037,0
+SBRA.US,D,20070622,000000,10.4173,10.61,10.3882,10.4622,1523111.7026639,0
+SBRA.US,D,20070625,000000,10.4173,10.61,10.2264,10.3601,383990.16837511,0
+SBRA.US,D,20070626,000000,10.3686,10.4622,10.2788,10.3798,253557.72639454,0
+SBRA.US,D,20070627,000000,10.376,10.6727,10.305,10.6438,486595.99686722,0
+SBRA.US,D,20070628,000000,10.6727,11.0938,10.5904,10.932,578530.68241403,0
+SBRA.US,D,20070629,000000,10.961,11.0059,10.7102,10.7514,390680.73777032,0
+SBRA.US,D,20070702,000000,10.8262,11.1931,10.8262,11.1323,391018.41864061,0
+SBRA.US,D,20070703,000000,11.1022,11.5852,11.0807,11.5598,432553.16568628,0
+SBRA.US,D,20070705,000000,11.6113,11.6684,11.4073,11.4812,300112.8048599,0
+SBRA.US,D,20070706,000000,11.5487,11.6797,11.4812,11.5852,224051.25743742,0
+SBRA.US,D,20070709,000000,11.7245,11.8228,11.4663,11.5121,286984.92672221,0
+SBRA.US,D,20070710,000000,11.4925,11.6113,11.3821,11.4859,336415.63563678,0
+SBRA.US,D,20070711,000000,11.4663,11.5487,11.3624,11.427,336493.64419226,0
+SBRA.US,D,20070712,000000,11.5121,11.892,11.4812,11.7461,543305.01086897,0
+SBRA.US,D,20070713,000000,11.762,11.7985,11.4748,11.6067,292272.41072915,0
+SBRA.US,D,20070716,000000,11.5581,11.6413,11.4102,11.5852,335005.06997607,0
+SBRA.US,D,20070717,000000,11.6413,11.9679,11.5852,11.8434,552131.73235186,0
+SBRA.US,D,20070718,000000,11.7985,11.8434,11.6234,11.8228,323187.30812628,0
+SBRA.US,D,20070719,000000,11.8734,11.8734,11.6956,11.7245,241403.35228479,0
+SBRA.US,D,20070720,000000,11.704,11.704,11.4486,11.4663,367775.07493909,0
+SBRA.US,D,20070723,000000,11.5028,11.6797,11.427,11.5852,246208.89302434,0
+SBRA.US,D,20070724,000000,11.4663,11.5196,11.2202,11.281,393688.87590281,0
+SBRA.US,D,20070725,000000,11.3436,11.4102,11.0424,11.281,360614.31699032,0
+SBRA.US,D,20070726,000000,10.7879,11.0283,10.5735,10.8047,535275.47270644,0
+SBRA.US,D,20070727,000000,10.7167,10.8806,10.4126,10.4267,550085.34353349,0
+SBRA.US,D,20070730,000000,10.4173,10.4921,10.2648,10.3218,291516.90321239,0
+SBRA.US,D,20070731,000000,10.3021,10.5156,10.0178,10.0327,207689.7643836,0
+SBRA.US,D,20070801,000000,10.0692,10.3508,9.89225,10.3218,546367.64812926,0
+SBRA.US,D,20070802,000000,11.1378,11.574,10.9844,11.4859,1084917.3429451,0
+SBRA.US,D,20070803,000000,11.5196,11.8276,11.2706,11.4073,555635.7056863,0
+SBRA.US,D,20070806,000000,11.4486,11.8584,11.2987,11.631,627871.62805929,0
+SBRA.US,D,20070807,000000,11.7414,11.7414,11.0574,11.3727,418913.42319141,0
+SBRA.US,D,20070808,000000,11.427,11.6356,10.7514,11.2706,962326.36370561,0
+SBRA.US,D,20070809,000000,11.0807,11.2175,10.566,11.0807,818054.34909491,0
+SBRA.US,D,20070810,000000,10.8806,11.5852,10.7971,11.3512,451493.2155123,0
+SBRA.US,D,20070813,000000,11.3886,11.704,11.2885,11.3821,260186.31638951,0
+SBRA.US,D,20070814,000000,11.4073,11.5683,10.9965,11.1181,245929.98572325,0
+SBRA.US,D,20070815,000000,11.1238,11.4748,10.8047,10.8206,234260.76071196,0
+SBRA.US,D,20070816,000000,10.7879,11.0845,10.3882,10.785,528163.87083372,0
+SBRA.US,D,20070817,000000,11.1181,11.1323,10.7102,10.7317,376824.06737459,0
+SBRA.US,D,20070820,000000,10.785,10.8262,10.4622,10.6297,232674.94295401,0
+SBRA.US,D,20070821,000000,10.6559,10.8935,10.5623,10.7018,197114.79636971,0
+SBRA.US,D,20070822,000000,10.8806,10.9965,10.6764,10.7317,249398.69491616,0
+SBRA.US,D,20070823,000000,10.8047,10.9759,10.684,10.9178,213503.00468227,0
+SBRA.US,D,20070824,000000,10.8206,11.2455,10.8206,11.2061,151998.06743412,0
+SBRA.US,D,20070827,000000,11.2127,11.2127,10.946,11.0733,118675.59092066,0
+SBRA.US,D,20070828,000000,11.0218,11.0424,10.7616,10.7682,195398.60814918,0
+SBRA.US,D,20070829,000000,10.8047,11.0218,10.6559,10.9965,114980.33633375,0
+SBRA.US,D,20070830,000000,10.9086,11.0733,10.8262,11.0461,133333.71907815,0
+SBRA.US,D,20070831,000000,11.2202,11.2324,10.9694,11.0349,88516.201040296,0
+SBRA.US,D,20070904,000000,11.0096,11.2455,10.946,11.1678,261386.36581145,0
+SBRA.US,D,20070905,000000,11.1603,11.2249,10.932,11.1856,344930.32289777,0
+SBRA.US,D,20070906,000000,11.2061,11.3727,11.0218,11.3343,237178.06696479,0
+SBRA.US,D,20070907,000000,11.1378,11.2249,10.9245,10.9759,170612.19110369,0
+SBRA.US,D,20070910,000000,11.0218,11.0349,10.7616,10.8806,156394.33040999,0
+SBRA.US,D,20070911,000000,10.9178,11.1378,10.8711,11.0096,108907.42372027,0
+SBRA.US,D,20070912,000000,11.0096,11.2324,10.9178,10.932,280211.00571978,0
+SBRA.US,D,20070913,000000,11.0218,11.1977,10.9357,11.0574,190831.36751747,0
+SBRA.US,D,20070914,000000,10.9526,11.1603,10.8992,11.0096,188912.14333063,0
+SBRA.US,D,20070917,000000,11.3999,11.7245,11.2706,11.4447,511471.10857169,0
+SBRA.US,D,20070918,000000,11.5598,11.9108,11.3755,11.8078,594493.58380768,0
+SBRA.US,D,20070919,000000,11.9248,12.0877,11.631,11.7901,325735.94380869,0
+SBRA.US,D,20070920,000000,11.7985,12.3114,11.704,12.1175,459839.06233813,0
+SBRA.US,D,20070921,000000,12.2355,12.3384,12.1054,12.331,626955.82899018,0
+SBRA.US,D,20070924,000000,12.3946,12.5406,12.1327,12.3946,370212.57514521,0
+SBRA.US,D,20070925,000000,12.3384,12.3384,11.8584,11.892,198429.18709901,0
+SBRA.US,D,20070926,000000,11.9838,12.1719,11.9248,12.1719,283525.83502244,0
+SBRA.US,D,20070927,000000,12.273,12.3844,12.1888,12.3581,283634.83327804,0
+SBRA.US,D,20070928,000000,12.3693,12.5761,12.1635,12.4012,530903.7877686,0
+SBRA.US,D,20071001,000000,12.5714,12.8017,12.5088,12.6454,646919.60753056,0
+SBRA.US,D,20071002,000000,12.6969,12.7352,12.3581,12.4536,176762.04366229,0
+SBRA.US,D,20071003,000000,12.4058,12.4733,12.1175,12.2561,157268.45367549,0
+SBRA.US,D,20071004,000000,12.3114,12.5115,12.2468,12.3946,181332.49012505,0
+SBRA.US,D,20071005,000000,12.5331,12.6155,12.4536,12.5163,175441.2412709,0
+SBRA.US,D,20071008,000000,12.5163,12.5471,12.4012,12.5163,129296.50917957,0
+SBRA.US,D,20071009,000000,12.5163,12.5163,12.2907,12.4377,642640.89169308,0
+SBRA.US,D,20071010,000000,12.4591,12.5274,12.3207,12.3479,164191.98012677,0
+SBRA.US,D,20071011,000000,12.3844,12.4779,11.8434,11.8434,250675.68428323,0
+SBRA.US,D,20071012,000000,11.8649,12.0567,11.762,11.7901,219154.88481823,0
+SBRA.US,D,20071015,000000,11.835,11.892,11.5225,11.5487,215781.28194638,0
+SBRA.US,D,20071016,000000,11.5383,11.7536,11.4569,11.7536,221060.21707052,0
+SBRA.US,D,20071017,000000,11.7985,11.8556,11.528,11.631,155908.11270119,0
+SBRA.US,D,20071018,000000,11.5852,11.8434,11.528,11.7901,127540.78237612,0
+SBRA.US,D,20071019,000000,11.7901,11.7985,11.339,11.3821,251939.85032613,0
+SBRA.US,D,20071022,000000,11.3156,11.7096,11.1856,11.6797,144706.93902276,0
+SBRA.US,D,20071023,000000,11.8228,11.9566,11.5946,11.9491,243257.39124035,0
+SBRA.US,D,20071024,000000,11.835,11.9398,11.3343,11.6234,461853.39284604,0
+SBRA.US,D,20071025,000000,11.6356,11.9566,11.5581,11.6507,170919.95088419,0
+SBRA.US,D,20071026,000000,11.835,11.8799,11.5646,11.8556,151219.05048968,0
+SBRA.US,D,20071029,000000,11.8434,11.9295,11.5225,11.8276,396436.27311013,0
+SBRA.US,D,20071030,000000,11.7985,12.3207,11.7245,12.0465,343204.5171841,0
+SBRA.US,D,20071031,000000,12.0202,12.3207,11.7901,11.9838,292497.8875128,0
+SBRA.US,D,20071101,000000,12.1138,12.5406,11.8276,11.8556,659713.01062902,0
+SBRA.US,D,20071102,000000,12.0147,12.0502,11.7695,11.8734,315113.95693943,0
+SBRA.US,D,20071105,000000,11.9772,12.0567,11.7836,11.892,162855.14858015,0
+SBRA.US,D,20071106,000000,11.9295,11.9566,11.7162,11.9033,109642.6276404,0
+SBRA.US,D,20071107,000000,11.7536,11.7985,11.0059,11.1462,382684.32652861,0
+SBRA.US,D,20071108,000000,11.7836,11.9679,11.5121,11.7695,336127.11084254,0
+SBRA.US,D,20071109,000000,11.6356,12.1327,11.528,11.8434,318030.19458191,0
+SBRA.US,D,20071112,000000,11.7985,12.1138,11.7414,11.9248,195827.12089914,0
+SBRA.US,D,20071113,000000,12.0567,12.2907,11.9819,12.1719,209863.3178335,0
+SBRA.US,D,20071114,000000,12.273,12.3019,11.9838,12.2093,138379.69714623,0
+SBRA.US,D,20071115,000000,12.1485,12.2468,11.6797,11.6956,275054.96078576,0
+SBRA.US,D,20071116,000000,11.7245,11.8649,11.3821,11.6234,236557.204352,0
+SBRA.US,D,20071119,000000,11.5683,11.6067,11.3727,11.5028,209039.41925442,0
+SBRA.US,D,20071120,000000,11.4925,11.6721,11.0424,11.339,306450.73283993,0
+SBRA.US,D,20071121,000000,11.2585,11.4925,11.0349,11.0807,347737.56228464,0
+SBRA.US,D,20071123,000000,11.1323,11.3156,11.0657,11.2277,131728.66633392,0
+SBRA.US,D,20071126,000000,11.2202,11.574,11.1097,11.4569,386742.90863418,0
+SBRA.US,D,20071127,000000,11.5196,12.04,11.4569,12.0147,432235.78841263,0
+SBRA.US,D,20071128,000000,12.1719,12.2945,12.0296,12.2945,248724.40178593,0
+SBRA.US,D,20071129,000000,12.2468,12.4882,12.2262,12.4432,202950.4774857,0
+SBRA.US,D,20071130,000000,12.5546,12.5658,12.3114,12.3114,617087.21241699,0
+SBRA.US,D,20071203,000000,12.5115,12.7118,12.3844,12.4779,350686.92684793,0
+SBRA.US,D,20071204,000000,12.3946,12.5658,12.2945,12.3263,194266.94978957,0
+SBRA.US,D,20071205,000000,12.4966,12.5406,12.141,12.4882,169473.05247164,0
+SBRA.US,D,20071206,000000,12.4882,12.4882,12.1719,12.2561,206122.11300159,0
+SBRA.US,D,20071207,000000,12.2945,12.2945,12.1175,12.273,129974.00814084,0
+SBRA.US,D,20071210,000000,12.2159,12.2159,11.6684,11.8584,427014.55824732,0
+SBRA.US,D,20071211,000000,11.9248,12.2262,11.6507,11.7321,272272.29943692,0
+SBRA.US,D,20071212,000000,12.04,12.2093,11.9192,12.1327,315267.8368297,0
+SBRA.US,D,20071213,000000,12.0081,12.0081,11.6413,11.7245,243711.55063869,0
+SBRA.US,D,20071214,000000,11.6113,11.835,11.5777,11.704,410410.49064426,0
+SBRA.US,D,20071217,000000,11.6113,11.6507,11.4073,11.5683,253567.34388769,0
+SBRA.US,D,20071218,000000,11.8228,12.3263,11.7798,12.3019,295601.13196636,0
+SBRA.US,D,20071219,000000,12.2664,12.6155,12.0746,12.5115,416802.91775209,0
+SBRA.US,D,20071220,000000,12.6155,12.8017,12.4217,12.6538,760181.61842308,0
+SBRA.US,D,20071221,000000,12.6894,13.0085,12.6361,12.9991,788422.85272696,0
+SBRA.US,D,20071224,000000,13.0085,13.2593,12.9889,13.1732,187660.80061193,0
+SBRA.US,D,20071226,000000,13.0534,13.35,12.9889,13.118,247808.60271682,0
+SBRA.US,D,20071227,000000,13.1479,13.2472,12.8382,12.8606,285107.37833898,0
+SBRA.US,D,20071228,000000,12.9046,12.9326,12.6229,12.8765,346503.31733153,0
+SBRA.US,D,20071231,000000,12.8017,12.8606,12.6155,12.7399,329694.07654146,0
+SBRA.US,D,20080102,000000,12.7493,12.8017,12.3759,12.6229,323112.50540184,0
+SBRA.US,D,20080103,000000,12.6454,12.6894,12.4733,12.6005,359015.67590819,0
+SBRA.US,D,20080104,000000,12.6361,12.7493,12.4779,12.5546,252443.16580051,0
+SBRA.US,D,20080107,000000,12.6828,12.7727,12.4058,12.6969,378873.662024,0
+SBRA.US,D,20080108,000000,12.7352,13.044,12.6155,12.7558,547639.29444458,0
+SBRA.US,D,20080109,000000,13.3341,13.6027,13.1002,13.5484,1339158.979963,0
+SBRA.US,D,20080110,000000,13.5858,13.9369,13.4839,13.759,572230.15579622,0
+SBRA.US,D,20080111,000000,13.6767,13.8816,13.4839,13.5635,415619.96609572,0
+SBRA.US,D,20080114,000000,13.7291,13.759,13.2472,13.3023,299012.13620042,0
+SBRA.US,D,20080115,000000,13.1732,13.3706,13.1667,13.35,329325.40597103,0
+SBRA.US,D,20080116,000000,13.35,13.6186,13.2405,13.5446,467358.87336419,0
+SBRA.US,D,20080117,000000,13.4736,13.6186,13.0702,13.3108,840891.62086379,0
+SBRA.US,D,20080118,000000,13.3023,13.41,13.0328,13.1479,393487.97715719,0
+SBRA.US,D,20080122,000000,12.6735,13.4427,11.9566,13.1545,790017.21936769,0
+SBRA.US,D,20080123,000000,12.8214,13.3407,12.6155,13.1059,430324.04449823,0
+SBRA.US,D,20080124,000000,13.2986,13.4595,13.1367,13.1545,378923.88671041,0
+SBRA.US,D,20080125,000000,13.3322,13.35,12.6155,12.7933,310238.95652721,0
+SBRA.US,D,20080128,000000,12.6295,13.1667,12.4536,13.0917,317193.47267863,0
+SBRA.US,D,20080129,000000,13.1789,13.3163,12.9159,12.9691,371515.21116067,0
+SBRA.US,D,20080130,000000,12.9046,13.1123,12.3655,12.3946,417733.67736609,0
+SBRA.US,D,20080131,000000,12.2468,12.8214,12.0961,12.7858,394430.49148503,0
+SBRA.US,D,20080201,000000,12.8681,13.0534,12.3693,12.4536,496076.70788372,0
+SBRA.US,D,20080204,000000,12.4432,12.6229,12.0961,12.2224,363549.78961907,0
+SBRA.US,D,20080205,000000,12.1138,12.9046,12.0689,12.7633,580640.11924299,0
+SBRA.US,D,20080206,000000,12.9795,13.044,12.4293,12.4779,563126.66423292,0
+SBRA.US,D,20080207,000000,12.3844,12.7259,12.1888,12.5911,373000.5795458,0
+SBRA.US,D,20080208,000000,12.5855,12.8681,12.4377,12.6828,213265.77318477,0
+SBRA.US,D,20080211,000000,12.6361,12.7493,12.4432,12.6295,209409.15843517,0
+SBRA.US,D,20080212,000000,12.6641,12.9945,12.6454,12.8475,235531.33841694,0
+SBRA.US,D,20080213,000000,12.9514,13.4323,12.8475,13.3584,354544.61020788,0
+SBRA.US,D,20080214,000000,13.2752,13.2752,11.2585,11.9566,3319712.8519522,0
+SBRA.US,D,20080215,000000,11.8584,12.2355,11.689,12.1485,827495.52152849,0
+SBRA.US,D,20080219,000000,12.2945,12.5406,12.2355,12.4293,577120.11675332,0
+SBRA.US,D,20080220,000000,12.331,12.3655,12.0202,12.1175,222641.76038706,0
+SBRA.US,D,20080221,000000,12.2093,12.2262,11.5683,11.6356,342392.37331885,0
+SBRA.US,D,20080222,000000,11.6113,11.631,11.3343,11.4925,351010.71578368,0
+SBRA.US,D,20080225,000000,11.4748,11.6721,11.1827,11.5598,251952.67365031,0
+SBRA.US,D,20080226,000000,11.2595,11.762,11.2595,11.6413,260656.50494308,0
+SBRA.US,D,20080227,000000,11.5487,11.9248,11.4859,11.6507,339525.29175243,0
+SBRA.US,D,20080228,000000,11.574,11.7414,11.0845,11.1181,434376.21494172,0
+SBRA.US,D,20080229,000000,11.0059,11.0218,10.7383,10.9357,447020.01259131,0
+SBRA.US,D,20080303,000000,10.946,11.2595,10.6194,11.2202,697381.52543193,0
+SBRA.US,D,20080304,000000,11.0059,11.0461,10.7317,10.9918,325270.02969652,0
+SBRA.US,D,20080305,000000,11.0807,11.0807,10.61,10.9694,211280.2951563,0
+SBRA.US,D,20080306,000000,11.2987,11.5598,11.0938,11.1762,692261.81324978,0
+SBRA.US,D,20080307,000000,10.9844,11.4073,10.9844,11.0218,518364.71393321,0
+SBRA.US,D,20080310,000000,11.0349,11.0349,9.92035,10.0093,618350.30984952,0
+SBRA.US,D,20080311,000000,10.2648,10.3153,9.97276,10.2311,471190.91007577,0
+SBRA.US,D,20080312,000000,10.203,10.785,10.203,10.4126,491734.94403566,0
+SBRA.US,D,20080313,000000,10.3021,10.3021,9.92035,9.9671,540653.78859304,0
+SBRA.US,D,20080314,000000,10.0401,10.0466,9.19699,9.36356,787376.68319527,0
+SBRA.US,D,20080317,000000,9.16236,9.35609,9.03603,9.2522,574882.44668248,0
+SBRA.US,D,20080318,000000,9.45434,9.71541,9.09125,9.64154,396832.72754963,0
+SBRA.US,D,20080319,000000,9.69012,9.73697,9.43842,9.44872,227753.99229678,0
+SBRA.US,D,20080320,000000,9.5423,9.58913,9.19699,9.55727,578655.70982487,0
+SBRA.US,D,20080324,000000,9.63311,9.71915,9.30742,9.44872,420841.19626104,0
+SBRA.US,D,20080325,000000,9.5133,9.63311,9.47586,9.5133,283258.68243518,0
+SBRA.US,D,20080326,000000,9.33549,9.36356,8.69718,8.91906,1345780.0896855,0
+SBRA.US,D,20080327,000000,9.01076,9.37573,8.99299,9.18763,784232.83154844,0
+SBRA.US,D,20080328,000000,9.16986,9.58913,9.09125,9.39445,525613.09793061,0
+SBRA.US,D,20080331,000000,9.43,9.82676,9.15769,9.75288,691615.30398862,0
+SBRA.US,D,20080401,000000,9.72854,10.6372,9.72854,10.3293,1185736.4549337,0
+SBRA.US,D,20080402,000000,10.247,10.2853,10.1057,10.2648,557982.37401275,0
+SBRA.US,D,20080403,000000,10.2105,10.4267,10.0036,10.3021,430437.31719522,0
+SBRA.US,D,20080404,000000,10.2853,10.3434,9.90728,10.0401,460170.33154633,0
+SBRA.US,D,20080407,000000,10.0466,10.1355,9.62468,9.65276,466454.82900891,0
+SBRA.US,D,20080408,000000,9.64154,9.81183,9.47025,9.66961,442537.19217717,0
+SBRA.US,D,20080409,000000,9.71541,9.78939,9.51984,9.61625,225268.40462496,0
+SBRA.US,D,20080410,000000,9.63311,9.89225,9.58348,9.78939,260531.47753224,0
+SBRA.US,D,20080411,000000,9.69012,9.7454,9.58067,9.64154,296111.92771318,0
+SBRA.US,D,20080414,000000,9.64154,9.78187,9.55352,9.663,393025.26887607,0
+SBRA.US,D,20080415,000000,9.70976,9.83145,9.53107,9.70976,199639.92262444,0
+SBRA.US,D,20080416,000000,9.91382,10.1281,9.78187,9.78939,543365.92165885,0
+SBRA.US,D,20080417,000000,9.73697,9.76509,9.47586,9.63311,436317.87994588,0
+SBRA.US,D,20080418,000000,9.79397,9.91382,9.68265,9.80061,173757.11136085,0
+SBRA.US,D,20080421,000000,9.75757,9.94944,9.63311,9.76509,347885.0305128,0
+SBRA.US,D,20080422,000000,9.70976,9.79397,9.20822,9.38603,487051.2248759,0
+SBRA.US,D,20080423,000000,9.45902,9.70976,9.45902,9.5423,172921.45806792,0
+SBRA.US,D,20080424,000000,9.56569,9.56569,9.15769,9.29057,325273.23552756,0
+SBRA.US,D,20080425,000000,9.31209,9.81183,9.00142,9.76509,1176920.4195542,0
+SBRA.US,D,20080428,000000,9.75288,9.81827,9.60686,9.79397,902360.22536007,0
+SBRA.US,D,20080429,000000,9.82676,9.91665,9.67987,9.75288,742862.65049653,0
+SBRA.US,D,20080430,000000,9.83808,9.97276,9.64528,9.75757,629508.73911399,0
+SBRA.US,D,20080501,000000,10.0626,10.0794,9.67987,10.0794,1030962.1378127,0
+SBRA.US,D,20080502,000000,10.5735,11.3156,10.4622,11.1603,1650326.5588836,0
+SBRA.US,D,20080505,000000,11.1097,11.3156,11.0845,11.1678,446142.68349476,0
+SBRA.US,D,20080506,000000,11.1762,11.4748,11.0807,11.2987,544235.77048297,0
+SBRA.US,D,20080507,000000,11.296,11.296,10.7167,10.8336,338634.07072135,0
+SBRA.US,D,20080508,000000,10.8711,10.961,10.61,10.7102,317469.17414868,0
+SBRA.US,D,20080509,000000,10.5998,10.7317,10.4921,10.6016,320462.35173628,0
+SBRA.US,D,20080512,000000,10.6671,11.0349,10.6671,10.9086,377868.09968558,0
+SBRA.US,D,20080513,000000,10.946,11.1323,10.8374,10.9844,453197.64901898,0
+SBRA.US,D,20080514,000000,11.0096,11.0938,10.7514,10.7682,200678.61188369,0
+SBRA.US,D,20080515,000000,10.7447,10.9965,10.5829,10.932,259523.77797311,0
+SBRA.US,D,20080516,000000,10.9844,10.9844,10.639,10.7616,186802.70650167,0
+SBRA.US,D,20080519,000000,10.7757,10.8627,10.524,10.639,261762.51665432,0
+SBRA.US,D,20080520,000000,10.5735,10.7224,10.4041,10.5295,221519.71952061,0
+SBRA.US,D,20080521,000000,10.538,10.7682,10.3686,10.3882,185241.46678175,0
+SBRA.US,D,20080522,000000,10.4041,10.6016,10.3387,10.4491,144133.09526533,0
+SBRA.US,D,20080523,000000,10.376,10.4267,10.0252,10.3153,343659.74519278,0
+SBRA.US,D,20080527,000000,10.3686,10.4734,10.1926,10.4416,206027.00668052,0
+SBRA.US,D,20080528,000000,10.508,10.508,10.2105,10.3218,127431.78412052,0
+SBRA.US,D,20080529,000000,10.2788,10.5539,10.0794,10.4041,164644.00230441,0
+SBRA.US,D,20080530,000000,10.4126,10.6727,10.1665,10.6559,293928.75677014,0
+SBRA.US,D,20080602,000000,10.639,10.7757,10.1926,10.4126,178010.18054994,0
+SBRA.US,D,20080603,000000,10.4734,10.5735,10.175,10.2413,279911.79482205,0
+SBRA.US,D,20080604,000000,10.2189,10.3387,10.1206,10.1206,255155.29886632,0
+SBRA.US,D,20080605,000000,10.1281,10.2264,10.0252,10.1805,198401.40322993,0
+SBRA.US,D,20080606,000000,10.0794,10.1281,9.70143,9.71915,299816.79979323,0
+SBRA.US,D,20080609,000000,9.78939,10.1179,9.51984,9.88483,432058.3990947,0
+SBRA.US,D,20080610,000000,9.81183,10.5437,9.7454,10.4547,496235.93082572,0
+SBRA.US,D,20080611,000000,10.4173,10.4267,10.1561,10.203,366233.07020547,0
+SBRA.US,D,20080612,000000,10.2853,10.4734,10.1355,10.2189,120027.38301217,0
+SBRA.US,D,20080613,000000,10.305,10.3601,10.1534,10.2694,100648.13433271,0
+SBRA.US,D,20080616,000000,10.2105,10.2413,10.0692,10.1665,122376.18855932,0
+SBRA.US,D,20080617,000000,10.1805,10.4547,10.0794,10.3153,257389.76310613,0
+SBRA.US,D,20080618,000000,10.2413,10.4041,10.1281,10.2788,154384.27434348,0
+SBRA.US,D,20080619,000000,10.2694,10.3387,10.1179,10.3293,135608.79051122,0
+SBRA.US,D,20080620,000000,10.2853,10.3967,10.1057,10.3882,319822.25413721,0
+SBRA.US,D,20080623,000000,10.4351,10.4416,10.2413,10.305,142780.23456348,0
+SBRA.US,D,20080624,000000,10.203,10.2189,10.0036,10.0036,269087.84059683,0
+SBRA.US,D,20080625,000000,10.0093,10.2853,9.9671,10.1805,531624.03114384,0
+SBRA.US,D,20080626,000000,10.0401,10.3153,9.91382,10.1909,298171.13985574,0
+SBRA.US,D,20080627,000000,10.144,10.247,9.93255,10.1561,588264.65408325,0
+SBRA.US,D,20080630,000000,10.144,10.2592,9.93909,9.93909,342340.01141174,0
+SBRA.US,D,20080701,000000,9.81183,10.175,9.75288,9.94378,236944.04129834,0
+SBRA.US,D,20080702,000000,9.94378,9.99804,9.70976,9.79397,192034.62277047,0
+SBRA.US,D,20080703,000000,9.83145,9.84736,9.71541,9.75288,92020.174374729,0
+SBRA.US,D,20080707,000000,9.82676,9.83145,9.51984,9.55727,187455.62742493,0
+SBRA.US,D,20080708,000000,9.55727,9.83808,9.41035,9.83145,226412.88630876,0
+SBRA.US,D,20080709,000000,9.85575,9.85575,9.61625,9.61625,182060.21377272,0
+SBRA.US,D,20080710,000000,9.58067,10.0327,9.58067,10.0178,268260.7361867,0
+SBRA.US,D,20080711,000000,9.94944,10.3601,9.90728,10.2648,478215.95451021,0
+SBRA.US,D,20080714,000000,10.3387,10.566,10.247,10.4987,559692.15057117,0
+SBRA.US,D,20080715,000000,10.376,10.524,10.1057,10.4491,324839.37972585,0
+SBRA.US,D,20080716,000000,10.4987,10.6438,10.4351,10.61,267974.34861316,0
+SBRA.US,D,20080717,000000,10.7018,10.7616,10.3686,10.4351,248154.8324699,0
+SBRA.US,D,20080718,000000,10.4267,10.4267,10.055,10.2105,222096.76910907,0
+SBRA.US,D,20080721,000000,10.3153,10.3387,10.0925,10.2648,116671.94651625,0
+SBRA.US,D,20080722,000000,10.2311,10.524,10.1805,10.4781,149757.19153223,0
+SBRA.US,D,20080723,000000,10.4856,10.566,10.3601,10.4173,186642.41494932,0
+SBRA.US,D,20080724,000000,10.4734,10.4734,10.1281,10.1926,150602.46231831,0
+SBRA.US,D,20080725,000000,10.2788,10.4987,10.2788,10.3434,227184.42298075,0
+SBRA.US,D,20080728,000000,10.3434,10.538,10.0327,10.1179,118341.11588141,0
+SBRA.US,D,20080729,000000,10.1057,10.3882,10.055,10.3153,147405.18015403,0
+SBRA.US,D,20080730,000000,10.3882,10.5623,10.1355,10.3153,132180.68851156,0
+SBRA.US,D,20080731,000000,10.203,10.6727,10.0466,10.6016,482182.63612578,0
+SBRA.US,D,20080801,000000,10.9844,11.835,10.9526,11.5852,1253302.5500814,0
+SBRA.US,D,20080804,000000,11.704,12.2224,11.6113,12.081,586037.67011589,0
+SBRA.US,D,20080805,000000,12.2,12.5855,12.1214,12.4377,538103.01568995,0
+SBRA.US,D,20080806,000000,12.4293,12.5406,11.9491,12.0296,521151.64972345,0
+SBRA.US,D,20080807,000000,11.7096,12.1719,11.5683,12.0746,723968.55091553,0
+SBRA.US,D,20080808,000000,12.0296,12.9795,11.9192,12.7399,680414.1303102,0
+SBRA.US,D,20080811,000000,12.9205,13.1732,12.4686,13.1545,322585.68049978,0
+SBRA.US,D,20080812,000000,12.9205,12.9205,12.3114,12.6155,531995.90754529,0
+SBRA.US,D,20080813,000000,12.5911,12.8961,12.5761,12.6622,226707.8227651,0
+SBRA.US,D,20080814,000000,12.5471,13.0366,12.5331,12.8859,163383.04209257,0
+SBRA.US,D,20080815,000000,13.0169,13.0628,12.5855,12.8877,262661.21795784,0
+SBRA.US,D,20080818,000000,12.5115,12.8606,12.3759,12.5658,235333.64550238,0
+SBRA.US,D,20080819,000000,12.3655,12.5714,12.2945,12.5115,234098.33193891,0
+SBRA.US,D,20080820,000000,12.5031,12.6005,12.2224,12.5031,157988.69705072,0
+SBRA.US,D,20080821,000000,12.4217,12.6641,12.3384,12.4686,153225.90072515,0
+SBRA.US,D,20080822,000000,12.5331,12.6155,12.4293,12.4882,123812.40086839,0
+SBRA.US,D,20080825,000000,12.2468,12.4686,12.0961,12.1485,283477.74755672,0
+SBRA.US,D,20080826,000000,12.1719,12.6735,12.1719,12.6295,173676.96558467,0
+SBRA.US,D,20080827,000000,12.6622,12.9514,12.5471,12.7399,296343.81615892,0
+SBRA.US,D,20080828,000000,12.8382,12.8382,12.5406,12.7633,352873.30362203,0
+SBRA.US,D,20080829,000000,12.7727,12.958,12.6622,12.7558,148921.5382393,0
+SBRA.US,D,20080902,000000,12.8765,12.9889,12.7633,12.8606,274551.64531138,0
+SBRA.US,D,20080903,000000,12.8512,12.9514,12.7193,12.8017,244526.90033498,0
+SBRA.US,D,20080904,000000,12.7118,12.8606,12.4142,12.7858,246848.9906234,0
+SBRA.US,D,20080905,000000,12.6969,12.9252,12.6005,12.8214,253264.92715892,0
+SBRA.US,D,20080908,000000,12.9252,13.2218,12.7352,13.0534,536615.51008411,0
+SBRA.US,D,20080909,000000,13.0805,13.3584,12.7259,12.7399,325529.70201132,0
+SBRA.US,D,20080910,000000,12.8765,13.3584,12.7259,13.1002,332403.00377622,0
+SBRA.US,D,20080911,000000,13.2564,13.2827,12.7399,13.1479,284635.05256471,0
+SBRA.US,D,20080912,000000,13.0366,13.2827,12.7352,13.1928,365649.6089549,0
+SBRA.US,D,20080915,000000,12.9046,13.1667,12.7399,12.9326,179081.99673001,0
+SBRA.US,D,20080916,000000,12.7727,13.0366,12.5274,13.0366,389409.09145499,0
+SBRA.US,D,20080917,000000,12.9429,13.1479,12.1175,12.2,425721.53972501,0
+SBRA.US,D,20080918,000000,12.4733,12.7352,11.5852,12.2093,531388.93686706,0
+SBRA.US,D,20080919,000000,12.5406,12.7633,11.7985,11.8734,834211.73757208,0
+SBRA.US,D,20080922,000000,11.8734,11.9566,11.4663,11.689,233387.7060568,0
+SBRA.US,D,20080923,000000,11.7162,12.0081,11.574,11.6067,228455.00068574,0
+SBRA.US,D,20080924,000000,11.6413,11.6507,11.1022,11.1323,502154.96354893,0
+SBRA.US,D,20080925,000000,11.1509,11.1856,10.9759,11.0349,307913.66040775,0
+SBRA.US,D,20080926,000000,11.0096,11.0938,10.9086,10.9086,316819.45905647,0
+SBRA.US,D,20080929,000000,10.7682,10.9844,10.4622,10.566,469800.64801169,0
+SBRA.US,D,20080930,000000,10.684,10.9526,10.2788,10.8806,394012.66483856,0
+SBRA.US,D,20081001,000000,10.7102,10.8711,10.376,10.7879,458264.99929403,0
+SBRA.US,D,20081002,000000,11.0424,11.7985,10.946,11.574,2039777.3261421,0
+SBRA.US,D,20081003,000000,11.7695,11.9491,11.4073,11.4663,651433.41764481,0
+SBRA.US,D,20081006,000000,11.427,11.6721,10.1355,10.7514,442590.62269462,0
+SBRA.US,D,20081007,000000,10.8336,11.0096,10.2413,10.2788,486262.59043832,0
+SBRA.US,D,20081008,000000,10.0327,10.4856,9.38228,9.43842,766908.52057015,0
+SBRA.US,D,20081009,000000,9.58913,9.77348,8.83062,8.86179,425438.35798252,0
+SBRA.US,D,20081010,000000,8.74837,9.11371,8.4083,8.96398,689929.03685787,0
+SBRA.US,D,20081013,000000,9.14178,9.64528,8.97801,9.58913,497584.51708619,0
+SBRA.US,D,20081014,000000,9.86424,10.0972,9.66961,10.0178,436026.14932059,0
+SBRA.US,D,20081015,000000,9.83808,10.0036,9.58067,9.60312,350000.87900386,0
+SBRA.US,D,20081016,000000,9.64154,10.0466,9.34578,10.0093,314112.6690424,0
+SBRA.US,D,20081017,000000,9.75288,10.0794,9.60312,9.64154,294177.74298146,0
+SBRA.US,D,20081020,000000,9.80061,9.80061,9.48428,9.70976,281742.32434992,0
+SBRA.US,D,20081021,000000,9.61625,10.1206,9.49832,9.5966,213336.30146782,0
+SBRA.US,D,20081022,000000,9.48428,9.4927,9.124,9.24565,254201.02982465,0
+SBRA.US,D,20081023,000000,9.27185,9.45434,8.58657,8.78767,389419.77755848,0
+SBRA.US,D,20081024,000000,8.35113,8.5337,8.0571,8.18436,452218.80193928,0
+SBRA.US,D,20081027,000000,8.14871,8.29826,7.59014,7.62112,250358.30700959,0
+SBRA.US,D,20081028,000000,7.73996,8.16902,7.35731,7.87274,463063.05976112,0
+SBRA.US,D,20081029,000000,7.93339,8.41616,7.65863,8.16397,338674.67791461,0
+SBRA.US,D,20081030,000000,8.34075,8.56421,8.20477,8.21412,437774.39585159,0
+SBRA.US,D,20081031,000000,8.23779,8.52116,8.18436,8.52116,594014.84637132,0
+SBRA.US,D,20081103,000000,8.48841,9.37573,8.31641,9.27373,440557.05720044,0
+SBRA.US,D,20081104,000000,9.37573,9.45902,9.07533,9.31958,505338.35377867,0
+SBRA.US,D,20081105,000000,9.27185,9.29057,8.68595,8.8005,383639.66418063,0
+SBRA.US,D,20081106,000000,8.73462,8.86179,8.5337,8.61428,281910.09617471,0
+SBRA.US,D,20081107,000000,8.69718,8.71365,8.35113,8.42422,203327.6969389,0
+SBRA.US,D,20081110,000000,8.57225,8.57225,8.2421,8.30527,176597.47766854,0
+SBRA.US,D,20081111,000000,8.27841,8.37845,8.11895,8.16902,133113.58534626,0
+SBRA.US,D,20081112,000000,8.10362,8.45144,7.83016,7.92506,271530.68385469,0
+SBRA.US,D,20081113,000000,7.94266,8.42777,7.62748,8.4083,324209.96823029,0
+SBRA.US,D,20081114,000000,8.34075,8.42777,7.94266,7.97943,252289.28591026,0
+SBRA.US,D,20081117,000000,7.94443,8.26887,7.69513,7.99187,148580.65153795,0
+SBRA.US,D,20081118,000000,7.95435,8.19196,7.4334,7.67389,218118.33277967,0
+SBRA.US,D,20081119,000000,7.6491,7.91701,7.28526,7.31127,378782.83014434,0
+SBRA.US,D,20081120,000000,7.29368,7.4334,6.51342,6.58097,390098.34513011,0
+SBRA.US,D,20081121,000000,6.65369,6.70956,5.91507,6.49423,655144.70138695,0
+SBRA.US,D,20081124,000000,6.5602,7.04232,6.50537,6.93939,303080.33579913,0
+SBRA.US,D,20081125,000000,7.01387,7.18054,6.66201,7.18054,256499.6106854,0
+SBRA.US,D,20081126,000000,7.03353,7.54279,6.59605,7.4334,308849.7630735,0
+SBRA.US,D,20081128,000000,7.32203,7.51527,7.32203,7.4334,47115.030288251,0
+SBRA.US,D,20081201,000000,7.28217,7.69513,6.81979,6.85769,350885.68837285,0
+SBRA.US,D,20081202,000000,6.68083,7.101,6.68083,7.0791,290806.2773303,0
+SBRA.US,D,20081203,000000,6.93143,7.59014,6.68569,7.43012,453591.96623777,0
+SBRA.US,D,20081204,000000,7.17436,7.71928,6.86424,7.03353,313168.01749388,0
+SBRA.US,D,20081205,000000,6.93143,7.28217,6.76561,7.05851,361358.06979324,0
+SBRA.US,D,20081208,000000,7.13319,7.53258,7.03353,7.11634,454399.83566163,0
+SBRA.US,D,20081209,000000,6.75353,7.44349,6.74605,7.05851,497399.64749581,0
+SBRA.US,D,20081210,000000,7.13319,7.24923,6.84993,6.96119,213025.33585625,0
+SBRA.US,D,20081211,000000,6.87641,7.16154,6.70956,6.78367,203034.89770327,0
+SBRA.US,D,20081212,000000,6.89784,6.89784,6.54326,6.83972,342815.54301706,0
+SBRA.US,D,20081215,000000,6.87201,6.91449,6.47645,6.58097,145415.42768416,0
+SBRA.US,D,20081216,000000,6.68083,6.81183,6.55215,6.78367,207636.33386614,0
+SBRA.US,D,20081217,000000,6.50537,6.58893,6.35264,6.46925,461399.2334477,0
+SBRA.US,D,20081218,000000,6.49423,6.68083,6.39953,6.5602,273578.14128341,0
+SBRA.US,D,20081219,000000,6.68083,6.68083,6.32776,6.58097,481874.87634525,0
+SBRA.US,D,20081222,000000,5.98955,6.63927,5.98955,6.3168,238300.10783125,0
+SBRA.US,D,20081223,000000,6.37436,6.52295,6.22622,6.33655,213388.66337492,0
+SBRA.US,D,20081224,000000,6.37436,6.43968,6.06451,6.23398,61953.753594729,0
+SBRA.US,D,20081226,000000,6.22622,6.38137,6.11439,6.37436,119419.34372359,0
+SBRA.US,D,20081229,000000,6.32465,6.49423,5.98188,6.10279,417883.28281495,0
+SBRA.US,D,20081230,000000,6.16811,6.41965,6.13087,6.40271,445460.91009209,0
+SBRA.US,D,20081231,000000,6.43968,6.64283,6.18803,6.56703,559686.80751943,0
+SBRA.US,D,20090102,000000,6.65369,6.75353,6.50284,6.6724,357835.93008287,0
+SBRA.US,D,20090105,000000,6.6724,6.68083,6.38137,6.50537,324183.25297156,0
+SBRA.US,D,20090106,000000,6.58893,7.01387,6.49423,6.95005,348124.39923098,0
+SBRA.US,D,20090107,000000,6.83561,7.13769,6.68083,6.91074,386081.43882814,0
+SBRA.US,D,20090108,000000,6.87201,7.02127,6.72846,7.01387,249077.04320111,0
+SBRA.US,D,20090109,000000,6.98823,6.98823,6.72349,6.89437,342342.14863245,0
+SBRA.US,D,20090112,000000,6.86424,7.10904,6.75353,7.05121,400579.27543329,0
+SBRA.US,D,20090113,000000,7.02557,7.15257,6.93143,7.14367,325486.95759737,0
+SBRA.US,D,20090114,000000,7.05851,7.25597,7.02557,7.13769,309656.56388699,0
+SBRA.US,D,20090115,000000,7.13319,7.73996,7.12505,7.39624,495932.4454866,0
+SBRA.US,D,20090116,000000,7.45052,7.75503,7.42254,7.69513,281369.37933811,0
+SBRA.US,D,20090120,000000,7.63703,7.71928,7.20665,7.23734,373477.17976147,0
+SBRA.US,D,20090121,000000,7.41457,7.59949,7.10904,7.57423,267414.39679027,0
+SBRA.US,D,20090122,000000,7.43012,7.46773,7.11634,7.26514,229209.43959215,0
+SBRA.US,D,20090123,000000,7.12505,7.31127,7.01387,7.17436,163265.49495417,0
+SBRA.US,D,20090126,000000,7.20665,7.46773,7.20665,7.43012,205687.18858953,0
+SBRA.US,D,20090127,000000,8.16397,8.62326,8.16397,8.50347,705685.69645416,0
+SBRA.US,D,20090128,000000,8.61428,8.6663,8.31295,8.46641,198656.80110334,0
+SBRA.US,D,20090129,000000,8.3617,8.52837,8.14871,8.22217,255591.29188873,0
+SBRA.US,D,20090130,000000,8.31295,8.54717,8.26457,8.4083,260298.52047616,0
+SBRA.US,D,20090202,000000,8.32679,8.83062,8.32679,8.74192,362278.14330375,0
+SBRA.US,D,20090203,000000,8.74837,8.82427,8.55691,8.80873,249228.78587067,0
+SBRA.US,D,20090204,000000,8.83708,8.90409,8.65105,8.6663,421417.17723915,0
+SBRA.US,D,20090205,000000,9.2522,9.2522,8.84344,9.13242,725187.83532376,0
+SBRA.US,D,20090206,000000,9.15769,9.36356,8.86179,9.33549,382996.36075052,0
+SBRA.US,D,20090209,000000,9.38228,9.45434,9.05942,9.29057,474419.18194015,0
+SBRA.US,D,20090210,000000,9.27185,9.31209,8.93871,9.08564,325139.65923394,0
+SBRA.US,D,20090211,000000,9.15302,9.27373,8.91158,9.2522,253092.88089272,0
+SBRA.US,D,20090212,000000,8.90409,9.05942,8.83062,9.03603,680866.15248784,0
+SBRA.US,D,20090213,000000,9.07533,9.27373,8.84344,8.97427,408488.06062638,0
+SBRA.US,D,20090217,000000,8.73462,9.02293,8.48841,8.89099,254175.38317628,0
+SBRA.US,D,20090218,000000,8.91906,9.10341,8.83708,8.95649,180543.85568748,0
+SBRA.US,D,20090219,000000,9.01358,9.07533,8.70542,8.70542,375789.65255674,0
+SBRA.US,D,20090220,000000,8.61428,8.88369,8.46641,8.72002,416712.08587243,0
+SBRA.US,D,20090223,000000,8.72002,8.90409,7.9827,8.17847,438767.13486583,0
+SBRA.US,D,20090224,000000,8.29826,8.43647,8.16397,8.3617,405957.5913199,0
+SBRA.US,D,20090225,000000,8.3355,8.3996,7.86788,8.02032,261850.14270293,0
+SBRA.US,D,20090226,000000,8.02772,8.16902,7.00358,7.0791,496491.32869914,0
+SBRA.US,D,20090227,000000,6.97644,7.302,6.57602,6.63432,558966.56414419,0
+SBRA.US,D,20090302,000000,6.63432,6.63432,5.59521,5.75195,1075011.3250097,0
+SBRA.US,D,20090303,000000,6.28892,6.62477,5.58651,6.13087,1272979.9410483,0
+SBRA.US,D,20090304,000000,6.33655,6.79022,6.21883,6.61728,779373.86029147,0
+SBRA.US,D,20090305,000000,6.52295,6.52295,5.96532,5.99451,321151.60541139,0
+SBRA.US,D,20090306,000000,6.06938,6.27974,5.92863,6.11439,273792.93196357,0
+SBRA.US,D,20090309,000000,6.09333,6.11439,5.71424,5.79622,367027.04769478,0
+SBRA.US,D,20090310,000000,5.92863,6.50537,5.89925,6.2614,251986.86918148,0
+SBRA.US,D,20090311,000000,6.33655,6.58097,6.18027,6.18803,269650.99825077,0
+SBRA.US,D,20090312,000000,6.19646,6.69122,6.12075,6.6724,285019.75229036,0
+SBRA.US,D,20090313,000000,6.6724,7.13319,6.66201,6.97644,218303.20237006,0
+SBRA.US,D,20090316,000000,7.00358,7.21853,6.88633,6.93939,195981.00078939,0
+SBRA.US,D,20090317,000000,6.91449,7.33887,6.91449,7.33887,260473.7725734,0
+SBRA.US,D,20090318,000000,7.32203,7.41457,6.89784,7.08771,581425.54784953,0
+SBRA.US,D,20090319,000000,7.15257,7.21853,6.78367,6.85769,214865.48287726,0
+SBRA.US,D,20090320,000000,6.9014,6.94649,6.21415,6.22622,705592.72735379,0
+SBRA.US,D,20090323,000000,6.49423,6.49423,6.05693,6.16811,679295.29527478,0
+SBRA.US,D,20090324,000000,6.34553,6.34553,5.5648,5.58304,610406.26051491,0
+SBRA.US,D,20090325,000000,5.64023,5.96532,5.64023,5.84592,509941.92716224,0
+SBRA.US,D,20090326,000000,5.93677,6.27048,5.86219,6.23398,557879.78741924,0
+SBRA.US,D,20090327,000000,6.21883,6.27048,5.98188,6.002,242251.82890193,0
+SBRA.US,D,20090330,000000,5.93677,6.15922,5.8169,6.10279,366086.67058764,0
+SBRA.US,D,20090331,000000,6.21415,6.50284,6.21415,6.2614,386726.87947895,0
+SBRA.US,D,20090401,000000,6.21883,6.25037,5.92077,6.10279,392743.15574393,0
+SBRA.US,D,20090402,000000,6.2425,6.72846,6.19646,6.58097,354324.47647599,0
+SBRA.US,D,20090403,000000,6.59605,6.72349,6.35264,6.62477,281888.72396774,0
+SBRA.US,D,20090406,000000,6.57602,6.76561,6.41488,6.50284,192971.79404655,0
+SBRA.US,D,20090407,000000,6.4116,6.70048,6.35264,6.44857,201683.10561177,0
+SBRA.US,D,20090408,000000,6.50537,6.61185,6.3168,6.4277,145201.70561436,0
+SBRA.US,D,20090409,000000,6.52295,6.8269,6.50284,6.73744,166019.3038236,0
+SBRA.US,D,20090413,000000,6.64901,6.75709,6.52295,6.63432,86743.376471273,0
+SBRA.US,D,20090414,000000,6.53007,6.72349,6.36191,6.37436,218459.21948101,0
+SBRA.US,D,20090415,000000,6.36659,6.4277,5.97374,6.15033,265171.38366768,0
+SBRA.US,D,20090416,000000,6.18803,6.23398,5.48292,5.74214,839064.29716697,0
+SBRA.US,D,20090417,000000,5.66905,6.38137,5.66905,6.13087,867804.57250384,0
+SBRA.US,D,20090420,000000,6.002,6.12075,5.92863,5.98188,343542.19805439,0
+SBRA.US,D,20090421,000000,5.94491,6.30707,5.93677,6.14368,295498.54537284,0
+SBRA.US,D,20090422,000000,6.08547,6.70956,6.08547,6.54326,509939.78994154,0
+SBRA.US,D,20090423,000000,6.56703,6.70048,6.09333,6.20516,366826.14894916,0
+SBRA.US,D,20090424,000000,6.30707,6.66201,6.27974,6.60494,491485.95782433,0
+SBRA.US,D,20090427,000000,6.49423,6.70956,6.40271,6.59605,241050.71086963,0
+SBRA.US,D,20090428,000000,6.55215,6.87201,6.44857,6.83561,254123.02126918,0
+SBRA.US,D,20090429,000000,6.75353,6.88633,6.45567,6.49423,613130.14829457,0
+SBRA.US,D,20090430,000000,6.53971,6.65369,6.28892,6.28892,499397.94884847,0
+SBRA.US,D,20090501,000000,6.2921,6.8269,6.2921,6.68569,480763.52158228,0
+SBRA.US,D,20090504,000000,6.79022,7.6491,6.79022,7.59014,518535.69158905,0
+SBRA.US,D,20090505,000000,7.54279,7.97943,7.34898,7.45052,623410.17985213,0
+SBRA.US,D,20090506,000000,7.49571,7.77009,7.34898,7.57012,453067.27855639,0
+SBRA.US,D,20090507,000000,7.62112,7.67782,7.46773,7.54588,273386.86003095,0
+SBRA.US,D,20090508,000000,7.66416,7.69513,7.38492,7.5528,230061.12204032,0
+SBRA.US,D,20090511,000000,7.40541,7.53258,7.31904,7.3939,151617.64214987,0
+SBRA.US,D,20090512,000000,7.40541,7.4334,7.20122,7.302,153064.54056244,0
+SBRA.US,D,20090513,000000,7.18054,7.302,7.04232,7.11634,376743.92159842,0
+SBRA.US,D,20090514,000000,7.16154,7.48795,6.91074,7.41457,410376.29511309,0
+SBRA.US,D,20090515,000000,7.3939,7.45052,6.91796,7.02127,330074.5018257,0
+SBRA.US,D,20090518,000000,7.0966,7.19111,6.70956,7.0791,205026.78739385,0
+SBRA.US,D,20090519,000000,6.95005,7.00358,6.78367,6.91074,193580.90194551,0
+SBRA.US,D,20090520,000000,6.97644,7.21039,6.70048,6.75353,514648.08713932,0
+SBRA.US,D,20090521,000000,6.70048,6.9014,6.18803,6.40271,437992.39236278,0
+SBRA.US,D,20090522,000000,6.45567,6.68083,6.45567,6.53971,456071.1422475,0
+SBRA.US,D,20090526,000000,6.4277,6.70956,6.40271,6.68083,364891.96421744,0
+SBRA.US,D,20090527,000000,6.61728,6.78367,6.59605,6.63432,289798.57777118,0
+SBRA.US,D,20090528,000000,6.74605,6.93143,6.69122,6.89437,433788.47924975,0
+SBRA.US,D,20090529,000000,6.93143,7.04232,6.79022,6.87641,440171.28886443,0
+SBRA.US,D,20090601,000000,7.00358,7.19111,7.00358,7.16154,291118.31155222,0
+SBRA.US,D,20090602,000000,7.10904,7.21039,7.01387,7.17436,440792.15147722,0
+SBRA.US,D,20090603,000000,7.16154,7.21853,6.88633,7.03353,155973.29793247,0
+SBRA.US,D,20090604,000000,7.07246,7.101,6.74605,6.87641,252934.72656107,0
+SBRA.US,D,20090605,000000,6.88633,7.02127,6.53007,6.57602,320949.63805543,0
+SBRA.US,D,20090608,000000,6.53007,6.64283,6.53007,6.55215,162654.24983454,0
+SBRA.US,D,20090609,000000,6.61185,6.62477,6.28892,6.2921,262336.36041174,0
+SBRA.US,D,20090610,000000,6.35264,6.45567,6.19646,6.37436,305961.3093001,0
+SBRA.US,D,20090611,000000,6.39953,6.49423,6.23398,6.25485,197800.84421378,0
+SBRA.US,D,20090612,000000,6.21883,6.39953,6.10728,6.27974,250989.85572585,0
+SBRA.US,D,20090615,000000,6.2425,6.2425,5.83262,5.94491,313819.86980678,0
+SBRA.US,D,20090616,000000,6.54326,6.58097,6.25485,6.37436,520553.22792801,0
+SBRA.US,D,20090617,000000,5.8707,6.64901,5.8707,6.58893,374750.9632975,0
+SBRA.US,D,20090618,000000,6.5602,6.68083,6.50826,6.5602,240451.22046382,0
+SBRA.US,D,20090619,000000,6.66201,6.85769,6.36659,6.47645,462660.19365954,0
+SBRA.US,D,20090622,000000,6.46644,6.46644,6.04747,6.08547,384817.27278525,0
+SBRA.US,D,20090623,000000,6.13984,6.25037,5.89925,6.08547,278701.05929661,0
+SBRA.US,D,20090624,000000,6.15033,6.30707,6.12075,6.16811,277449.71657791,0
+SBRA.US,D,20090625,000000,6.14368,6.32776,5.95333,6.21883,415210.68833206,0
+SBRA.US,D,20090626,000000,6.17662,6.32776,5.93677,6.14368,1996212.2194334,0
+SBRA.US,D,20090629,000000,6.15033,6.17662,5.95333,6.16811,482315.14380905,0
+SBRA.US,D,20090630,000000,6.15922,6.36191,6.12075,6.2614,359627.98963817,0
+SBRA.US,D,20090701,000000,6.3168,6.64901,6.27048,6.57602,291259.36811828,0
+SBRA.US,D,20090702,000000,6.50537,6.57602,6.33655,6.53007,509599.97185056,0
+SBRA.US,D,20090706,000000,6.41965,6.86424,6.41965,6.79022,538413.9813015,0
+SBRA.US,D,20090707,000000,6.8269,6.9014,6.6724,6.76196,351899.79959407,0
+SBRA.US,D,20090708,000000,6.75353,6.87201,6.68083,6.83972,324363.84812054,0
+SBRA.US,D,20090709,000000,6.89437,7.02127,6.70048,6.93939,426595.66299049,0
+SBRA.US,D,20090710,000000,6.9014,6.97644,6.8269,6.97644,232419.5450806,0
+SBRA.US,D,20090713,000000,7.02127,7.06291,6.70048,7.06291,653433.85621817,0
+SBRA.US,D,20090714,000000,7.05851,7.0966,6.68569,6.95005,1006358.4531369,0
+SBRA.US,D,20090715,000000,6.99769,7.06291,6.88633,6.98823,492107.88904746,0
+SBRA.US,D,20090716,000000,6.93939,7.05121,6.68569,6.96699,340061.73414763,0
+SBRA.US,D,20090717,000000,6.96119,6.99769,6.77403,6.93939,267600.33499101,0
+SBRA.US,D,20090720,000000,6.97644,6.9844,6.83561,6.96699,283307.83851124,0
+SBRA.US,D,20090721,000000,6.89437,6.9014,6.73744,6.8269,262411.16313616,0
+SBRA.US,D,20090722,000000,6.78367,6.9014,6.69122,6.80267,405367.71840723,0
+SBRA.US,D,20090723,000000,6.76561,6.86424,6.70956,6.83561,231243.00508633,0
+SBRA.US,D,20090724,000000,6.79022,6.95005,6.73744,6.94649,208831.04023636,0
+SBRA.US,D,20090727,000000,6.96119,7.16154,6.79022,7.0966,187983.52093733,0
+SBRA.US,D,20090728,000000,7.0791,7.3939,7.0791,7.31127,300887.54736295,0
+SBRA.US,D,20090729,000000,7.27459,7.302,7.21039,7.28217,199559.77684825,0
+SBRA.US,D,20090730,000000,7.32203,7.38492,7.21853,7.31127,180908.25181648,0
+SBRA.US,D,20090731,000000,7.26514,7.42254,7.21853,7.21853,172617.9727288,0
+SBRA.US,D,20090803,000000,7.24483,7.26514,6.93939,7.04232,483602.81927963,0
+SBRA.US,D,20090804,000000,6.9844,7.02127,6.87201,6.9844,296441.05970068,0
+SBRA.US,D,20090805,000000,6.97644,6.9844,6.72349,6.88633,568531.69537826,0
+SBRA.US,D,20090806,000000,6.70956,6.88633,5.96532,6.01912,1265462.2672429,0
+SBRA.US,D,20090807,000000,6.13984,6.47645,6.08547,6.17662,649380.61716434,0
+SBRA.US,D,20090810,000000,6.15922,6.27974,6.08547,6.15922,356779.07444769,0
+SBRA.US,D,20090811,000000,6.15033,6.18803,6.05693,6.08547,365732.96056212,0
+SBRA.US,D,20090812,000000,6.10728,6.22622,6.05693,6.15922,290697.2790747,0
+SBRA.US,D,20090813,000000,6.21415,6.21883,6.09333,6.11439,348218.4369417,0
+SBRA.US,D,20090814,000000,6.10728,6.16379,5.90833,5.98955,607003.80516364,0
+SBRA.US,D,20090817,000000,5.91507,6.27974,5.86219,6.25037,428107.74663437,0
+SBRA.US,D,20090818,000000,6.25485,6.2614,5.97374,6.13984,446492.11907889,0
+SBRA.US,D,20090819,000000,6.10279,6.20516,6.09333,6.10279,238833.34439541,0
+SBRA.US,D,20090820,000000,6.02801,6.18027,6.01145,6.13087,200535.41809692,0
+SBRA.US,D,20090821,000000,6.19646,6.2614,6.13087,6.21883,188140.60665865,0
+SBRA.US,D,20090824,000000,6.23398,6.23398,6.04747,6.09333,204356.76870501,0
+SBRA.US,D,20090825,000000,6.10279,6.22622,6.08547,6.18027,193910.033933,0
+SBRA.US,D,20090826,000000,6.14368,6.22622,6.06938,6.14368,156551.41613129,0
+SBRA.US,D,20090827,000000,6.17662,6.19646,6.05693,6.14368,196047.25463104,0
+SBRA.US,D,20090828,000000,6.15922,6.15922,6.02801,6.08547,118221.43152233,0
+SBRA.US,D,20090831,000000,6.07631,6.11627,5.96532,6.11439,243797.0394666,0
+SBRA.US,D,20090901,000000,6.05693,6.11439,5.87932,5.90833,403150.35193302,0
+SBRA.US,D,20090902,000000,5.92077,5.95718,5.86219,5.86219,349158.81404883,0
+SBRA.US,D,20090903,000000,5.87932,5.94117,5.78836,5.89101,236201.35710578,0
+SBRA.US,D,20090904,000000,5.89925,5.96532,5.8053,5.96532,236372.33476162,0
+SBRA.US,D,20090908,000000,5.98955,6.0429,5.93677,5.96532,203638.66255047,0
+SBRA.US,D,20090909,000000,5.98188,6.53007,5.98188,6.39139,730745.677749,0
+SBRA.US,D,20090910,000000,6.35264,6.55215,6.32465,6.53007,363538.03490524,0
+SBRA.US,D,20090911,000000,6.52295,6.53971,6.37436,6.37436,267342.79989688,0
+SBRA.US,D,20090914,000000,6.37436,6.58893,6.37436,6.56703,515430.3099148,0
+SBRA.US,D,20090915,000000,6.53971,6.60494,6.4116,6.46925,385781.15932007,0
+SBRA.US,D,20090916,000000,6.51342,6.87201,6.43499,6.84993,435714.11509868,0
+SBRA.US,D,20090917,000000,6.81979,6.9844,6.81979,6.91074,374045.68046714,0
+SBRA.US,D,20090918,000000,6.92348,6.96119,6.73744,6.8269,301697.5540075,0
+SBRA.US,D,20090921,000000,6.81183,6.95005,6.70956,6.73744,189754.20828566,0
+SBRA.US,D,20090922,000000,6.79715,6.8269,6.55215,6.80267,177567.77586545,0
+SBRA.US,D,20090923,000000,6.79022,6.83972,6.60494,6.72846,304958.95279271,0
+SBRA.US,D,20090924,000000,6.72846,6.72846,6.39139,6.52295,318980.18918219,0
+SBRA.US,D,20090925,000000,6.48581,6.59605,6.36659,6.4116,199389.86780277,0
+SBRA.US,D,20090928,000000,6.46925,6.61728,6.37436,6.50284,230999.36192675,0
+SBRA.US,D,20090929,000000,6.52295,6.58097,6.43968,6.49423,228019.00766333,0
+SBRA.US,D,20090930,000000,6.53007,6.53007,6.25037,6.4116,407824.45359964,0
+SBRA.US,D,20091001,000000,6.36659,6.40271,6.17662,6.30707,290391.65651487,0
+SBRA.US,D,20091002,000000,6.23398,6.37436,6.15922,6.20516,245730.15558798,0
+SBRA.US,D,20091005,000000,6.27974,6.50284,6.22622,6.39953,416856.34826955,0
+SBRA.US,D,20091006,000000,6.43968,6.47645,6.32465,6.45567,214583.36974512,0
+SBRA.US,D,20091007,000000,6.40271,6.70956,6.40271,6.69122,306380.2045569,0
+SBRA.US,D,20091008,000000,6.70956,6.96119,6.63021,6.87201,417196.16636053,0
+SBRA.US,D,20091009,000000,6.84993,6.96119,6.8269,6.91074,209403.81538343,0
+SBRA.US,D,20091012,000000,6.88633,6.96119,6.76561,6.8269,278060.96169755,0
+SBRA.US,D,20091013,000000,6.8269,6.9014,6.64283,6.77403,198932.50257339,0
+SBRA.US,D,20091014,000000,6.83561,7.22836,6.68569,7.21039,621630.94362102,0
+SBRA.US,D,20091015,000000,7.10904,7.20665,7.05121,7.16154,251486.75953814,0
+SBRA.US,D,20091016,000000,7.0966,7.23734,7.04232,7.08771,240445.87741207,0
+SBRA.US,D,20091019,000000,7.12505,7.24483,7.0966,7.20665,162598.68209639,0
+SBRA.US,D,20091020,000000,7.20665,7.31904,7.10904,7.29368,206884.03218044,0
+SBRA.US,D,20091021,000000,7.25597,7.33055,7.11634,7.17146,211685.29847858,0
+SBRA.US,D,20091022,000000,7.13769,7.27459,6.99769,7.22836,249311.06886754,0
+SBRA.US,D,20091023,000000,7.22836,7.302,6.93939,7.15257,464731.16051595,0
+SBRA.US,D,20091026,000000,7.13769,7.20665,6.93143,6.96119,330815.04879757,0
+SBRA.US,D,20091027,000000,6.93939,7.13769,6.83972,7.07246,206605.12487934,0
+SBRA.US,D,20091028,000000,6.97644,7.21853,6.70048,6.76561,308808.08726987,0
+SBRA.US,D,20091029,000000,6.83972,6.99329,6.69122,6.91449,237210.12527524,0
+SBRA.US,D,20091030,000000,6.85769,6.88633,6.64283,6.73744,284561.31845064,0
+SBRA.US,D,20091102,000000,6.73744,6.91074,6.53007,6.66201,266870.47412263,0
+SBRA.US,D,20091103,000000,6.64283,6.8269,6.49423,6.58097,222930.28518132,0
+SBRA.US,D,20091104,000000,6.68083,6.72846,6.4116,6.4116,168307.19858085,0
+SBRA.US,D,20091105,000000,6.45567,6.64901,6.45567,6.57602,166897.70153049,0
+SBRA.US,D,20091106,000000,6.53971,6.69122,6.4277,6.58097,198027.38960777,0
+SBRA.US,D,20091109,000000,6.63432,6.76196,6.53007,6.61728,217280.54226605,0
+SBRA.US,D,20091110,000000,6.58893,6.70048,6.50284,6.6724,289409.60360414,0
+SBRA.US,D,20091111,000000,6.68083,6.70048,6.50284,6.62477,142322.86933411,0
+SBRA.US,D,20091112,000000,6.63432,6.70048,6.34553,6.34553,140497.68285798,0
+SBRA.US,D,20091113,000000,6.34553,6.46925,6.21415,6.37436,166183.86981735,0
+SBRA.US,D,20091116,000000,6.44857,6.64901,6.32776,6.57602,147369.91601252,0
+SBRA.US,D,20091117,000000,6.57602,6.86424,6.50537,6.76196,203426.00909101,0
+SBRA.US,D,20091118,000000,6.77403,6.8269,6.48581,6.50537,144206.82937942,0
+SBRA.US,D,20091119,000000,6.48581,6.58097,6.25485,6.33655,154680.27941015,0
+SBRA.US,D,20091120,000000,6.28892,6.43499,6.25485,6.33655,121495.65363172,0
+SBRA.US,D,20091123,000000,6.41965,6.58893,6.29856,6.39953,130031.71309968,0
+SBRA.US,D,20091124,000000,6.4277,6.52295,6.32465,6.46925,267092.74507521,0
+SBRA.US,D,20091125,000000,6.46644,6.47645,6.2921,6.36659,136336.5141589,0
+SBRA.US,D,20091127,000000,6.19646,6.36191,6.14368,6.14368,199323.61396113,0
+SBRA.US,D,20091130,000000,6.18803,6.35264,6.11064,6.27974,206773.96531449,0
+SBRA.US,D,20091201,000000,6.34553,6.53971,6.32465,6.50284,163107.34062252,0
+SBRA.US,D,20091202,000000,6.48581,6.61185,6.45567,6.53971,140140.7670014,0
+SBRA.US,D,20091203,000000,6.57602,6.62477,6.47645,6.48581,225539.83165361,0
+SBRA.US,D,20091204,000000,6.60494,6.87201,6.50284,6.74605,211719.49400976,0
+SBRA.US,D,20091207,000000,6.72349,6.88633,6.69122,6.79715,197065.64029364,0
+SBRA.US,D,20091208,000000,6.76196,6.98823,6.68569,6.81183,221193.79336416,0
+SBRA.US,D,20091209,000000,6.83561,6.85769,6.50284,6.65369,173908.85403041,0
+SBRA.US,D,20091210,000000,6.65369,6.6724,6.50284,6.58097,135793.6601016,0
+SBRA.US,D,20091211,000000,6.62477,6.68569,6.53007,6.58097,94693.837467975,0
+SBRA.US,D,20091214,000000,6.63432,6.65369,6.55215,6.57602,149526.37169684,0
+SBRA.US,D,20091215,000000,6.5602,6.9014,6.53007,6.83561,344841.6282388,0
+SBRA.US,D,20091216,000000,6.85769,6.96119,6.64283,6.70956,405408.32560049,0
+SBRA.US,D,20091217,000000,6.66201,6.71779,6.41965,6.48581,305474.02298094,0
+SBRA.US,D,20091218,000000,6.48581,6.49423,6.39139,6.49423,504267.60620896,0
+SBRA.US,D,20091221,000000,6.51342,6.69608,6.51342,6.63432,234301.36790522,0
+SBRA.US,D,20091222,000000,6.68083,6.76196,6.61728,6.68569,211844.52142058,0
+SBRA.US,D,20091223,000000,6.68569,6.91449,6.64283,6.88633,431479.21228552,0
+SBRA.US,D,20091224,000000,6.93143,7.08771,6.9014,7.06291,126041.52205644,0
+SBRA.US,D,20091228,000000,7.10904,7.10904,6.96484,6.99769,108191.45478643,0
+SBRA.US,D,20091229,000000,6.98823,7.05121,6.92348,6.96699,76650.351724788,0
+SBRA.US,D,20091230,000000,6.96119,7.04232,6.8269,6.91449,115373.58494219,0
+SBRA.US,D,20091231,000000,6.93143,6.97644,6.80267,6.80267,109143.58660741,0
+SBRA.US,D,20100104,000000,6.88633,7.02557,6.83561,6.88633,223173.92834088,0
+SBRA.US,D,20100105,000000,6.92348,7.05121,6.87201,6.9844,1522265.3632675,0
+SBRA.US,D,20100106,000000,7.01387,7.23734,6.79022,6.81183,386705.50727196,0
+SBRA.US,D,20100107,000000,6.62477,6.98823,6.52295,6.9844,1111773.6582366,0
+SBRA.US,D,20100108,000000,6.93143,7.23734,6.9014,7.20122,361448.9016729,0
+SBRA.US,D,20100111,000000,7.21853,7.23734,6.85769,7.02557,235134.88397746,0
+SBRA.US,D,20100112,000000,6.96699,7.00358,6.86059,6.87641,120296.67282012,0
+SBRA.US,D,20100113,000000,6.92348,7.05121,6.86424,6.96119,173968.69620996,0
+SBRA.US,D,20100114,000000,6.93939,7.01387,6.9014,6.93143,112842.04702537,0
+SBRA.US,D,20100115,000000,6.96699,7.00153,6.76561,6.79022,240878.66460343,0
+SBRA.US,D,20100119,000000,6.79022,7.17801,6.79022,7.13319,342389.16748779,0
+SBRA.US,D,20100120,000000,7.05121,7.11634,6.87641,7.01387,308316.52650933,0
+SBRA.US,D,20100121,000000,6.99769,7.02127,6.81979,6.92348,345775.59368384,0
+SBRA.US,D,20100122,000000,6.88633,7.0791,6.78367,6.8269,180694.52974668,0
+SBRA.US,D,20100125,000000,6.89437,6.98823,6.81979,6.8269,226511.19846087,0
+SBRA.US,D,20100126,000000,6.79022,6.85769,6.46644,6.50537,509637.37321276,0
+SBRA.US,D,20100127,000000,6.46644,6.63432,6.46644,6.47645,240704.48111655,0
+SBRA.US,D,20100128,000000,6.50537,6.54326,6.17662,6.30707,491084.16033311,0
+SBRA.US,D,20100129,000000,6.34553,6.52661,6.34553,6.48581,360525.62233135,0
+SBRA.US,D,20100201,000000,6.50537,6.56703,6.19646,6.53007,335204.90011134,0
+SBRA.US,D,20100202,000000,6.52295,6.52295,6.34955,6.40271,193637.538294,0
+SBRA.US,D,20100203,000000,6.36659,6.4116,6.21883,6.2614,178606.46512469,0
+SBRA.US,D,20100204,000000,6.22622,6.2921,6.04747,6.05693,320859.87478612,0
+SBRA.US,D,20100205,000000,6.04747,6.15922,5.88362,5.95333,353997.48170919,0
+SBRA.US,D,20100208,000000,5.96532,6.18027,5.96532,6.06938,159495.43764285,0
+SBRA.US,D,20100209,000000,6.14368,6.21883,6.06451,6.16811,164933.59570899,0
+SBRA.US,D,20100210,000000,6.13087,6.14368,6.08547,6.13087,86878.021375249,0
+SBRA.US,D,20100211,000000,6.12075,6.21883,6.08547,6.19646,87112.047041685,0
+SBRA.US,D,20100212,000000,6.15922,6.2921,6.12075,6.28892,369875.96288527,0
+SBRA.US,D,20100216,000000,6.3168,6.43499,6.22622,6.43499,178285.88201998,0
+SBRA.US,D,20100217,000000,6.43499,6.56432,6.43499,6.54326,173847.94324051,0
+SBRA.US,D,20100218,000000,6.52295,6.53007,6.43499,6.50284,176554.73325458,0
+SBRA.US,D,20100219,000000,6.50537,6.5602,6.45567,6.52295,181265.16767306,0
+SBRA.US,D,20100222,000000,6.53007,6.61185,6.35264,6.4116,263829.20906932,0
+SBRA.US,D,20100223,000000,6.38137,6.6724,6.32776,6.64283,635102.9142911,0
+SBRA.US,D,20100224,000000,6.63432,6.63432,6.48581,6.56703,630415.9893003,0
+SBRA.US,D,20100225,000000,6.47645,6.61185,6.46644,6.53007,346941.44757462,0
+SBRA.US,D,20100226,000000,6.53007,6.64283,6.50284,6.59605,266361.81559649,0
+SBRA.US,D,20100301,000000,6.61728,6.70048,6.56703,6.65369,164509.35740043,0
+SBRA.US,D,20100302,000000,6.6724,6.74605,6.61728,6.68083,178624.63150063,0
+SBRA.US,D,20100303,000000,6.65369,6.77403,6.57602,6.65369,272652.72472116,0
+SBRA.US,D,20100304,000000,6.81183,7.02127,6.79022,6.91074,257897.3530219,0
+SBRA.US,D,20100305,000000,6.94649,6.94649,6.8269,6.85769,197984.64519381,0
+SBRA.US,D,20100308,000000,6.87641,6.88633,6.72846,6.79715,332448.95402122,0
+SBRA.US,D,20100309,000000,6.76196,6.88633,6.71779,6.75353,139762.47893786,0
+SBRA.US,D,20100310,000000,6.72846,6.76561,6.62477,6.76561,257638.74931745,0
+SBRA.US,D,20100311,000000,6.71779,6.94649,6.71779,6.92348,117344.10242578,0
+SBRA.US,D,20100312,000000,6.93143,6.99769,6.70956,6.95005,261787.09469234,0
+SBRA.US,D,20100315,000000,6.92348,6.92348,6.75353,6.9014,96975.320563131,0
+SBRA.US,D,20100316,000000,6.9014,6.9014,6.72846,6.86424,193993.38554022,0
+SBRA.US,D,20100317,000000,6.83972,6.91449,6.79715,6.87201,150850.37991928,0
+SBRA.US,D,20100318,000000,6.83972,7.37641,6.80267,7.37641,346801.4596189,0
+SBRA.US,D,20100319,000000,7.36874,7.43012,7.12505,7.43012,432607.66481408,0
+SBRA.US,D,20100322,000000,7.42254,7.60754,7.27459,7.59014,261037.99883767,0
+SBRA.US,D,20100323,000000,7.57423,7.59949,7.3939,7.41457,277948.7576109,0
+SBRA.US,D,20100324,000000,7.3939,7.43012,7.20665,7.28217,196185.10536606,0
+SBRA.US,D,20100325,000000,7.13319,7.40541,7.00358,7.12505,349813.87219279,0
+SBRA.US,D,20100326,000000,7.15257,7.27459,7.13769,7.15257,132856.05025215,0
+SBRA.US,D,20100329,000000,7.14367,7.31904,7.03353,7.302,188063.66671352,0
+SBRA.US,D,20100330,000000,7.31904,7.39624,7.17146,7.25597,141336.54198196,0
+SBRA.US,D,20100331,000000,7.20665,7.24923,7.05121,7.0791,261868.30907887,0
+SBRA.US,D,20100401,000000,7.13319,7.21039,7.06291,7.20665,145427.18239801,0
+SBRA.US,D,20100405,000000,7.23734,7.46081,7.13769,7.46081,227994.42962531,0
+SBRA.US,D,20100406,000000,7.40541,7.67389,7.35731,7.57423,189552.24092969,0
+SBRA.US,D,20100407,000000,7.60754,7.60754,7.46081,7.53258,290738.95487832,0
+SBRA.US,D,20100408,000000,7.49571,7.49571,7.32203,7.33055,125525.38325787,0
+SBRA.US,D,20100409,000000,7.33055,7.39624,7.22836,7.28526,152837.99516845,0
+SBRA.US,D,20100412,000000,7.31904,7.42254,7.27459,7.31127,164838.48938794,0
+SBRA.US,D,20100413,000000,7.24923,7.35478,6.98823,7.20665,331836.64029124,0
+SBRA.US,D,20100414,000000,7.21853,7.35731,7.19111,7.35478,816052.8419112,0
+SBRA.US,D,20100415,000000,7.32203,7.37641,7.19111,7.35478,646639.63161911,0
+SBRA.US,D,20100416,000000,7.35731,7.40541,7.20665,7.33055,265171.38366768,0
+SBRA.US,D,20100419,000000,7.28526,7.41457,7.20665,7.31904,182238.67170101,0
+SBRA.US,D,20100420,000000,7.32203,7.4334,7.27459,7.41457,192369.09780972,0
+SBRA.US,D,20100421,000000,7.41457,7.42254,7.29368,7.34898,142198.91053361,0
+SBRA.US,D,20100422,000000,7.27459,7.27459,7.08771,7.13319,302834.55541886,0
+SBRA.US,D,20100423,000000,7.17146,7.17146,7.01387,7.02557,323574.14507262,0
+SBRA.US,D,20100426,000000,6.99769,7.03353,6.83561,6.83972,193446.25704152,0
+SBRA.US,D,20100427,000000,6.81183,7.04232,6.61728,6.86424,280640.58708008,0
+SBRA.US,D,20100428,000000,6.89437,6.92348,6.68569,6.84993,228179.29921569,0
+SBRA.US,D,20100429,000000,6.9014,7.00358,6.81183,6.85769,229011.74667758,0
+SBRA.US,D,20100430,000000,6.85769,6.91449,6.57602,6.63432,259277.99759285,0
+SBRA.US,D,20100503,000000,6.62477,6.78367,6.49423,6.76196,180954.20206149,0
+SBRA.US,D,20100504,000000,6.68083,6.69122,6.52295,6.58893,216336.95932786,0
+SBRA.US,D,20100505,000000,6.52295,6.65369,6.46644,6.62477,125244.33873607,0
+SBRA.US,D,20100506,000000,6.58097,6.60494,6.07631,6.2921,334470.76480157,0
+SBRA.US,D,20100507,000000,6.30707,6.39953,6.13984,6.23398,256033.69657322,0
+SBRA.US,D,20100510,000000,6.50537,6.55215,6.2614,6.53971,233495.63570205,0
+SBRA.US,D,20100511,000000,6.46925,6.67577,6.4277,6.60494,104716.33393142,0
+SBRA.US,D,20100512,000000,6.59605,6.73744,6.48581,6.63432,133479.05008562,0
+SBRA.US,D,20100513,000000,6.64283,6.66201,6.40271,6.49423,118485.37827853,0
+SBRA.US,D,20100514,000000,6.43968,6.47645,6.36191,6.40271,148457.76134782,0
+SBRA.US,D,20100517,000000,6.45567,6.61185,6.35264,6.52295,213976.39906688,0
+SBRA.US,D,20100518,000000,6.59605,6.64901,6.4116,6.51342,151409.26313181,0
+SBRA.US,D,20100519,000000,6.50537,6.56703,6.39953,6.56703,178564.78932109,0
+SBRA.US,D,20100520,000000,6.47645,6.47645,6.22622,6.22622,260842.44314381,0
+SBRA.US,D,20100521,000000,6.22163,6.27974,5.94491,6.10728,263718.07359302,0
+SBRA.US,D,20100524,000000,6.08547,6.17662,6.03157,6.05693,202254.81214849,0
+SBRA.US,D,20100525,000000,6.23398,6.4116,6.09333,6.16811,847199.62775405,0
+SBRA.US,D,20100526,000000,6.38137,6.58097,6.2425,6.2614,557201.21984761,0
+SBRA.US,D,20100527,000000,6.38137,6.61728,6.27048,6.61185,352371.05675798,0
+SBRA.US,D,20100528,000000,6.59605,6.81183,6.52295,6.76196,368547.68022144,0
+SBRA.US,D,20100601,000000,6.76196,6.97083,6.70956,6.72349,449407.28811101,0
+SBRA.US,D,20100602,000000,6.73744,6.87641,6.63432,6.86424,301832.19891149,0
+SBRA.US,D,20100603,000000,6.83972,7.00358,6.75353,6.80267,373477.17976147,0
+SBRA.US,D,20100604,000000,6.66201,6.72846,6.50284,6.52295,279610.44670363,0
+SBRA.US,D,20100607,000000,6.53971,6.6724,6.39953,6.40271,142533.38557285,0
+SBRA.US,D,20100608,000000,6.40271,6.57602,6.29856,6.36659,358252.68811899,0
+SBRA.US,D,20100609,000000,6.43499,6.45567,6.23398,6.2614,219071.53321099,0
+SBRA.US,D,20100610,000000,6.34553,6.54326,6.2614,6.53007,268720.23863677,0
+SBRA.US,D,20100611,000000,6.48581,6.6724,6.46644,6.63432,282988.32401688,0
+SBRA.US,D,20100614,000000,6.70048,6.78367,6.63432,6.70048,300160.89232561,0
+SBRA.US,D,20100615,000000,6.74605,6.84993,6.59324,6.83972,311153.68698597,0
+SBRA.US,D,20100616,000000,6.80267,6.85769,6.73744,6.79022,184134.38646017,0
+SBRA.US,D,20100617,000000,6.80267,6.84993,6.72846,6.75353,168311.47302225,0
+SBRA.US,D,20100618,000000,6.79715,6.79715,6.61185,6.61728,192903.40298423,0
+SBRA.US,D,20100621,000000,6.70956,6.72846,6.49423,6.50284,140847.11844211,0
+SBRA.US,D,20100622,000000,6.53007,6.61185,6.36191,6.36191,123983.37852425,0
+SBRA.US,D,20100623,000000,6.34553,6.39139,6.3168,6.33655,109346.62257373,0
+SBRA.US,D,20100624,000000,6.28892,6.39139,6.28892,6.29856,330815.04879757,0
+SBRA.US,D,20100625,000000,6.30707,6.40271,6.25485,6.3168,615316.52506866,0
+SBRA.US,D,20100628,000000,6.30707,6.33655,6.13984,6.23398,239189.19164163,0
+SBRA.US,D,20100629,000000,6.16811,6.38137,6.02801,6.04747,510525.3884128,0
+SBRA.US,D,20100630,000000,6.05795,6.17662,5.95333,5.99527,168128.74065256,0
+SBRA.US,D,20100701,000000,6.02801,6.10279,5.76786,5.96532,272910.25981528,0
+SBRA.US,D,20100702,000000,6.01912,6.02801,5.88362,5.88362,156381.5070858,0
+SBRA.US,D,20100706,000000,5.98188,5.98188,5.75195,5.77151,140180.30558431,0
+SBRA.US,D,20100707,000000,5.75195,5.75195,4.95429,5.48292,1509233.660061,0
+SBRA.US,D,20100708,000000,5.52063,5.82542,5.36342,5.75869,1195474.7010443,0
+SBRA.US,D,20100709,000000,5.77151,5.89101,5.66905,5.8707,186275.8815996,0
+SBRA.US,D,20100712,000000,5.8707,5.92077,5.77975,5.77975,205454.23153345,0
+SBRA.US,D,20100713,000000,5.86219,5.88362,5.72267,5.85434,294024.93170154,0
+SBRA.US,D,20100714,000000,5.8169,6.03934,5.78836,5.96532,171923.37600193,0
+SBRA.US,D,20100715,000000,5.98955,6.09333,5.84592,5.92077,152823.03462356,0
+SBRA.US,D,20100716,000000,5.8707,5.88362,5.7048,5.73445,238129.1301754,0
+SBRA.US,D,20100719,000000,5.75869,5.79622,5.59054,5.69328,136072.56740269,0
+SBRA.US,D,20100720,000000,5.64023,5.8169,5.61037,5.8169,91574.563859189,0
+SBRA.US,D,20100721,000000,5.87932,5.93677,5.61974,5.61974,328188.40455969,0
+SBRA.US,D,20100722,000000,5.6975,5.78836,5.54506,5.65632,340834.33942998,0
+SBRA.US,D,20100723,000000,5.61974,5.82542,5.58651,5.78836,194896.36128513,0
+SBRA.US,D,20100726,000000,5.78836,5.85434,5.71424,5.84161,164587.36595592,0
+SBRA.US,D,20100727,000000,5.89925,5.94491,5.7309,5.80895,294745.17507679,0
+SBRA.US,D,20100728,000000,5.77975,5.8707,5.6975,5.73445,226405.40603632,0
+SBRA.US,D,20100729,000000,5.75869,5.95718,5.75869,5.87932,191461.8476234,0
+SBRA.US,D,20100730,000000,5.79622,6.18027,5.79622,6.14368,249821.86461436,0
+SBRA.US,D,20100802,000000,6.2425,6.46644,6.20516,6.4277,311662.34551211,0
+SBRA.US,D,20100803,000000,5.67662,6.18803,5.6361,6.06451,460318.86838485,0
+SBRA.US,D,20100804,000000,6.06938,6.13087,5.95333,6.10279,235408.4482268,0
+SBRA.US,D,20100805,000000,6.01145,6.21883,6.002,6.13087,469947.04762951,0
+SBRA.US,D,20100806,000000,6.03157,6.15922,5.96532,6.05693,307786.49577622,0
+SBRA.US,D,20100809,000000,6.11439,6.11439,5.94491,6.03157,478352.73663489,0
+SBRA.US,D,20100810,000000,6.002,6.10279,5.82542,6.05693,1122135.9727911,0
+SBRA.US,D,20100811,000000,5.95333,6.04747,5.77975,5.8053,530670.83071252,0
+SBRA.US,D,20100812,000000,5.69328,5.98955,5.69328,5.92863,740920.98549236,0
+SBRA.US,D,20100813,000000,5.92863,5.98188,5.89925,5.95333,9004548.9310776,0
+SBRA.US,D,20100816,000000,5.89925,6.01145,5.87932,5.97374,815926.74589001,0
+SBRA.US,D,20100817,000000,5.99451,6.19646,5.95718,6.12075,1190434.0660279,0
+SBRA.US,D,20100818,000000,6.14368,6.17662,6.07631,6.12075,544470.86475975,0
+SBRA.US,D,20100819,000000,6.08547,6.08547,5.92077,6.02801,380865.55171458,0
+SBRA.US,D,20100820,000000,5.98188,6.07631,5.89925,6.06938,442023.19059928,0
+SBRA.US,D,20100823,000000,6.10279,6.18803,5.98188,6.01145,372347.65862255,0
+SBRA.US,D,20100824,000000,5.92077,6.15922,5.92077,6.04747,550395.24053471,0
+SBRA.US,D,20100825,000000,6.01912,6.22622,5.97374,6.15033,695521.07481429,0
+SBRA.US,D,20100826,000000,6.21883,6.27048,6.07631,6.20516,778600.18639877,0
+SBRA.US,D,20100827,000000,6.27048,6.37436,6.18803,6.36191,937054.79756167,0
+SBRA.US,D,20100830,000000,6.36191,6.41965,6.23398,6.23398,724410.95560002,0
+SBRA.US,D,20100831,000000,6.24381,6.24381,5.97448,6.01286,4731702.9702525,0
+SBRA.US,D,20100901,000000,6.07631,6.13984,5.90833,6.11439,1183274.3766896,0
+SBRA.US,D,20100902,000000,6.15033,6.15033,5.98188,6.10279,688982.24808863,0
+SBRA.US,D,20100903,000000,6.15033,6.15033,6.04747,6.11439,449045.02920268,0
+SBRA.US,D,20100907,000000,6.12075,6.18803,6.03934,6.12075,408901.61283144,0
+SBRA.US,D,20100908,000000,6.15033,6.18803,6.002,6.06451,555132.39021191,0
+SBRA.US,D,20100909,000000,6.13984,6.30707,6.06451,6.29856,849212.8896516,0
+SBRA.US,D,20100910,000000,6.30707,6.43499,6.25037,6.34553,521513.90863177,0
+SBRA.US,D,20100913,000000,6.4116,6.49423,6.25485,6.29856,718365.82685562,0
+SBRA.US,D,20100914,000000,6.2614,6.33655,6.23398,6.28892,217072.16324799,0
+SBRA.US,D,20100915,000000,6.2425,6.32465,6.21883,6.2921,571539.83351074,0
+SBRA.US,D,20100916,000000,6.29856,6.32465,6.23398,6.25037,469477.92768629,0
+SBRA.US,D,20100917,000000,6.32465,6.32465,6.13087,6.27048,667919.93810947,0
+SBRA.US,D,20100920,000000,6.27974,6.47645,6.21883,6.39139,643418.84002717,0
+SBRA.US,D,20100921,000000,6.37436,6.40271,6.30707,6.39139,814571.74796745,0
+SBRA.US,D,20100922,000000,6.35264,6.4116,6.22622,6.4116,688214.98585804,0
+SBRA.US,D,20100923,000000,6.3168,6.34553,6.14368,6.18803,728852.10021054,0
+SBRA.US,D,20100924,000000,6.27048,6.27974,5.98955,6.06938,2120523.6613347,0
+SBRA.US,D,20100927,000000,6.09333,6.17662,5.89925,5.93677,4305189.5902589,0
+SBRA.US,D,20100928,000000,5.97374,6.07631,5.91507,6.05693,775017.13589852,0
+SBRA.US,D,20100929,000000,6.01912,6.14368,6.002,6.11439,651376.78129631,0
+SBRA.US,D,20100930,000000,6.13984,6.32776,6.09333,6.28892,1289441.8834748,0
+SBRA.US,D,20101001,000000,6.33655,6.4277,6.25037,6.37436,527666.96702142,0
+SBRA.US,D,20101004,000000,6.38137,6.43968,6.30707,6.35264,1221445.1383565,0
+SBRA.US,D,20101005,000000,6.4116,6.44857,6.34955,6.44857,1077900.8473934,0
+SBRA.US,D,20101006,000000,6.44857,6.45567,6.36191,6.41965,547102.85204937,0
+SBRA.US,D,20101007,000000,6.45567,6.49423,6.37436,6.45567,543096.63185091,0
+SBRA.US,D,20101008,000000,6.4277,6.46925,6.38137,6.43499,562013.17224925,0
+SBRA.US,D,20101011,000000,6.53007,6.5602,6.36659,6.48581,272256.27028168,0
+SBRA.US,D,20101012,000000,6.49423,6.50284,6.35264,6.43499,581046.19117562,0
+SBRA.US,D,20101013,000000,6.43968,6.55215,6.36191,6.44857,820538.86815638,0
+SBRA.US,D,20101014,000000,6.4277,6.47645,6.21883,6.28892,452825.77261753,0
+SBRA.US,D,20101015,000000,6.33655,6.38137,6.21883,6.25485,1014572.8608899,0
+SBRA.US,D,20101018,000000,6.25037,6.3168,6.22622,6.27048,853185.98292925,0
+SBRA.US,D,20101019,000000,6.19646,6.27974,6.15922,6.25037,1116891.233198,0
+SBRA.US,D,20101020,000000,6.28892,6.36191,6.23398,6.34553,574913.4363826,0
+SBRA.US,D,20101021,000000,6.36659,6.44857,6.28892,6.30707,529920.66624751,0
+SBRA.US,D,20101022,000000,6.32776,6.60494,6.32776,6.58893,1179272.4309324,0
+SBRA.US,D,20101025,000000,6.64901,6.8269,6.64283,6.74605,1538832.0295083,0
+SBRA.US,D,20101026,000000,6.70048,6.75353,6.60494,6.6724,427145.99732025,0
+SBRA.US,D,20101027,000000,6.6724,6.72846,6.50284,6.61185,479288.83930062,0
+SBRA.US,D,20101028,000000,6.62477,6.9014,6.60494,6.8269,1033991.6481522,0
+SBRA.US,D,20101029,000000,6.82111,7.08041,6.76411,7.05851,1013831.2453076,0
+SBRA.US,D,20101101,000000,6.9014,7.14367,6.81979,6.87641,994350.47864502,0
+SBRA.US,D,20101102,000000,6.95005,7.15257,6.86424,7.15257,1293954.6249788,0
+SBRA.US,D,20101103,000000,7.13769,7.16154,6.93939,7.07246,898378.58319962,0
+SBRA.US,D,20101104,000000,7.12505,7.20665,7.04232,7.07246,943727.20058094,0
+SBRA.US,D,20101105,000000,7.05121,7.10904,6.83561,6.95005,1142311.3361805,0
+SBRA.US,D,20101108,000000,6.93939,7.05121,6.88633,6.9844,534445.16246525,0
+SBRA.US,D,20101109,000000,7.00358,7.02557,6.9014,6.93939,1042592.8928515,0
+SBRA.US,D,20101110,000000,6.92348,6.99769,6.83972,6.86424,557516.45990058,0
+SBRA.US,D,20101111,000000,6.79022,6.94649,6.76196,6.79715,601111.48769916,0
+SBRA.US,D,20101112,000000,6.75353,6.91074,6.75353,6.8269,368970.84991965,0
+SBRA.US,D,20101115,000000,6.87201,7.02127,6.87201,7.00358,662226.38216989,0
+SBRA.US,D,20101116,000000,7.17801,7.88005,6.98823,7.88005,3848882.2851242,0
+SBRA.US,D,20101117,000000,7.83016,7.83915,7.26935,7.36265,1688804.0117207,0
+SBRA.US,D,20101118,000000,7.35731,7.42637,7.11634,7.31127,942890.47867766,0
+SBRA.US,D,20101119,000000,7.25597,7.31904,7.04756,7.11129,531344.0552324,0
+SBRA.US,D,20101122,000000,7.15705,7.33055,6.94649,6.99329,385758.71850274,0
+SBRA.US,D,20101123,000000,6.94304,7.00358,6.77048,6.79283,441509.18902141,0
+SBRA.US,D,20101124,000000,6.73323,6.91074,6.67577,6.79715,527332.49198217,0
+SBRA.US,D,20101126,000000,6.76561,6.87201,6.76561,6.83561,85556.150373512,0
+SBRA.US,D,20101129,000000,6.86779,7.04756,6.86779,6.95586,1031655.6659292,0
+SBRA.US,D,20101130,000000,6.93714,7.05047,6.85769,7.03353,709889.6095672,0
+SBRA.US,D,20101201,000000,7.0966,7.13769,6.99329,7.12055,640831.73437219,0
+SBRA.US,D,20101202,000000,7.13319,7.21853,7.05412,7.0921,251675.90356992,0
+SBRA.US,D,20101203,000000,7.03727,7.17801,7.03727,7.16154,230979.05833011,0
+SBRA.US,D,20101206,000000,7.15705,7.29368,7.14891,7.27459,396544.20275539,0
+SBRA.US,D,20101207,000000,7.33887,7.42254,7.31127,7.40541,799721.26994714,0
+SBRA.US,D,20101208,000000,7.44349,7.44349,7.23295,7.23734,942931.08587092,0
+SBRA.US,D,20101209,000000,7.32203,7.32203,7.14208,7.15705,457683.67526417,0
+SBRA.US,D,20101210,000000,7.17146,7.36265,6.93939,7.35731,758670.60338957,0
+SBRA.US,D,20101213,000000,7.41,7.65863,7.25222,7.32203,823586.54487177,0
+SBRA.US,D,20101214,000000,7.35731,7.49571,7.21488,7.42637,581883.98168925,0
+SBRA.US,D,20101215,000000,7.40017,7.49122,7.35478,7.42254,561474.59263334,0
+SBRA.US,D,20101216,000000,7.42637,7.45519,7.302,7.41,473861.36733797,0
+SBRA.US,D,20101217,000000,7.40541,7.5528,7.39624,7.54279,2114350.2993484,0
+SBRA.US,D,20101220,000000,7.43012,7.58752,7.43012,7.57881,465816.86863055,0
+SBRA.US,D,20101221,000000,7.51228,7.57012,7.42254,7.44349,639737.47737479,0
+SBRA.US,D,20101222,000000,7.44667,7.67782,7.44667,7.63225,904699.41341406,0
+SBRA.US,D,20101223,000000,7.63225,7.71516,7.46773,7.55842,463025.65839891,0
+SBRA.US,D,20101227,000000,7.55842,7.68559,7.54279,7.67782,340463.53163886,0
+SBRA.US,D,20101228,000000,7.67389,7.79844,7.58284,7.59949,332987.53363713,0
+SBRA.US,D,20101229,000000,7.60989,7.73275,7.53886,7.58443,491207.05052324,0
+SBRA.US,D,20101230,000000,7.55917,7.73668,7.55917,7.62991,437084.07356612,0
+SBRA.US,D,20101231,000000,7.61709,7.62504,7.57151,7.59014,205365.53687448,0
+SBRA.US,D,20110103,000000,7.64179,7.85469,7.64179,7.81145,449658.41154304,0
+SBRA.US,D,20110104,000000,7.81547,7.86788,7.58752,7.8137,435211.86823464,0
+SBRA.US,D,20110105,000000,7.81547,7.87425,7.68559,7.78927,299748.40873089,0
+SBRA.US,D,20110106,000000,7.77299,7.88745,7.58284,7.85469,241943.00051105,0
+SBRA.US,D,20110107,000000,7.84973,7.9653,7.79349,7.90877,248040.49116256,0
+SBRA.US,D,20110110,000000,7.84747,7.93769,7.79349,7.8997,583732.67759306,0
+SBRA.US,D,20110111,000000,7.91701,7.93339,7.78273,7.82118,309128.67037458,0
+SBRA.US,D,20110112,000000,7.83016,7.89727,7.70955,7.78927,411747.32219087,0
+SBRA.US,D,20110113,000000,7.79844,7.87425,7.72798,7.8137,231103.01713061,0
+SBRA.US,D,20110114,000000,7.82118,7.82118,7.62345,7.67389,555943.46546681,0
+SBRA.US,D,20110118,000000,7.62748,7.8137,7.62345,7.79844,386062.20384185,0
+SBRA.US,D,20110119,000000,7.8033,7.83016,7.64179,7.69513,297548.14002226,0
+SBRA.US,D,20110120,000000,7.64338,7.75503,7.62345,7.62748,222667.40703545,0
+SBRA.US,D,20110121,000000,7.63225,7.63703,7.47167,7.54588,320029.56454491,0
+SBRA.US,D,20110124,000000,7.57012,7.67389,7.57012,7.65368,222385.2939033,0
+SBRA.US,D,20110125,000000,7.62748,7.71928,7.58752,7.68559,292819.53922786,0
+SBRA.US,D,20110126,000000,7.69121,7.84747,7.69121,7.82118,312726.68141973,0
+SBRA.US,D,20110127,000000,7.84261,7.85469,7.67782,7.81547,182630.8516991,0
+SBRA.US,D,20110128,000000,7.82614,7.84973,7.63703,7.69121,189288.29417349,0
+SBRA.US,D,20110131,000000,7.71928,7.78432,7.57722,7.67857,314194.95203929,0
+SBRA.US,D,20110201,000000,7.67998,7.73275,7.60754,7.69121,338139.30412975,0
+SBRA.US,D,20110202,000000,7.65863,7.73275,7.65863,7.69121,361093.05442668,0
+SBRA.US,D,20110203,000000,7.66818,7.72798,7.60754,7.65863,182622.30281631,0
+SBRA.US,D,20110204,000000,7.61709,7.70955,7.61709,7.67782,1026829.8215931,0
+SBRA.US,D,20110207,000000,7.65368,7.76055,7.64338,7.66416,239661.5174159,0
+SBRA.US,D,20110208,000000,7.62748,7.71516,7.57423,7.69513,221946.09504986,0
+SBRA.US,D,20110209,000000,7.65368,7.73996,7.58752,7.69851,98878.515594733,0
+SBRA.US,D,20110210,000000,7.66416,7.73996,7.63703,7.67782,221271.80191964,0
+SBRA.US,D,20110211,000000,7.64179,7.80743,7.64179,7.74613,269466.12866039,0
+SBRA.US,D,20110214,000000,7.767,7.8924,7.72798,7.81547,263014.92798337,0
+SBRA.US,D,20110215,000000,7.77627,7.8137,7.51228,7.52875,479159.5374484,0
+SBRA.US,D,20110216,000000,7.54906,7.60754,7.46773,7.49571,280535.86326588,0
+SBRA.US,D,20110217,000000,7.47943,7.61156,7.47943,7.57012,239806.84842337,0
+SBRA.US,D,20110218,000000,7.61709,7.77627,7.61156,7.63225,211525.00692623,0
+SBRA.US,D,20110222,000000,7.57423,7.64179,7.45519,7.46773,571670.20397332,0
+SBRA.US,D,20110223,000000,7.46773,7.69121,7.46773,7.59014,211594.46659891,0
+SBRA.US,D,20110224,000000,7.63703,7.67389,7.43012,7.4334,470436.47116935,0
+SBRA.US,D,20110225,000000,7.4334,7.66173,7.42637,7.64338,272057.50875677,0
+SBRA.US,D,20110228,000000,7.66014,7.75587,7.54344,7.60108,845341.31435711,0
+SBRA.US,D,20110301,000000,7.63225,7.66173,7.50133,7.52875,633919.96263474,0
+SBRA.US,D,20110302,000000,7.62748,7.66416,7.50761,7.60754,168131.94648361,0
+SBRA.US,D,20110303,000000,7.60351,7.68559,7.36265,7.38089,473189.21142842,0
+SBRA.US,D,20110304,000000,7.35273,7.37246,7.08771,7.11129,611608.44715756,0
+SBRA.US,D,20110307,000000,7.04232,7.0966,6.81548,7.07461,1080184.4677093,0
+SBRA.US,D,20110308,000000,7.05121,7.302,7.00358,7.29368,346927.55564009,0
+SBRA.US,D,20110309,000000,7.08265,7.41457,7.08265,7.28844,278498.0233303,0
+SBRA.US,D,20110310,000000,7.26935,7.28844,7.11634,7.28217,239869.89643396,0
+SBRA.US,D,20110311,000000,7.28844,7.35273,7.23295,7.33887,185595.17680728,0
+SBRA.US,D,20110314,000000,7.32578,7.32578,7.12055,7.26514,564277.5575788,0
+SBRA.US,D,20110315,000000,7.11129,7.302,7.10904,7.25222,301974.3240879,0
+SBRA.US,D,20110316,000000,7.24923,7.28526,7.0921,7.2044,654439.41855661,0
+SBRA.US,D,20110317,000000,7.15575,7.27459,7.12945,7.14208,239303.53294897,0
+SBRA.US,D,20110318,000000,7.17801,7.40541,7.17801,7.39624,1357509.1568763,0
+SBRA.US,D,20110321,000000,7.41785,7.58752,7.40017,7.47475,472997.93017596,0
+SBRA.US,D,20110322,000000,7.49122,7.54588,7.36265,7.3939,229441.32803788,0
+SBRA.US,D,20110323,000000,7.37246,7.48337,7.28001,7.35731,219120.68928706,0
+SBRA.US,D,20110324,000000,7.41785,7.41785,7.27459,7.35273,155128.0271464,0
+SBRA.US,D,20110325,000000,7.25597,7.42254,7.25597,7.35478,209243.52383106,0
+SBRA.US,D,20110328,000000,7.35273,7.41,7.22377,7.23295,218628.05991616,0
+SBRA.US,D,20110329,000000,7.26514,7.40017,7.19111,7.38089,435185.15297592,0
+SBRA.US,D,20110330,000000,7.42254,7.42254,7.28526,7.32203,192689.68091442,0
+SBRA.US,D,20110331,000000,7.32203,7.32521,7.19299,7.26429,1189971.3577468,0
+SBRA.US,D,20110401,000000,7.57881,7.60754,7.37246,7.40541,1282358.0654712,0
+SBRA.US,D,20110404,000000,7.40541,7.48337,7.3939,7.41457,942466.2403691,0
+SBRA.US,D,20110405,000000,7.45445,7.4741,7.38324,7.40841,219540.65315422,0
+SBRA.US,D,20110406,000000,7.57881,7.59014,7.38941,7.41457,204041.52865205,0
+SBRA.US,D,20110407,000000,7.42488,7.44593,7.28526,7.29826,376851.85124367,0
+SBRA.US,D,20110408,000000,7.34898,7.38941,7.19617,7.26054,546102.6327627,0
+SBRA.US,D,20110411,000000,7.26054,7.42254,7.24483,7.28844,207704.72492848,0
+SBRA.US,D,20110412,000000,7.28217,7.3311,7.2088,7.28001,292097.15863191,0
+SBRA.US,D,20110413,000000,7.28844,7.41785,7.28844,7.33887,297155.96002416,0
+SBRA.US,D,20110414,000000,7.35273,7.35273,7.26514,7.32578,161228.72362894,0
+SBRA.US,D,20110415,000000,7.3152,7.45519,7.31127,7.4334,245161.65488231,0
+SBRA.US,D,20110418,000000,7.35478,7.48337,7.32203,7.36874,264271.61375381,0
+SBRA.US,D,20110419,000000,7.34898,7.38089,7.24174,7.25222,199958.36850845,0
+SBRA.US,D,20110420,000000,7.29368,7.37641,7.26514,7.34898,187369.06998665,0
+SBRA.US,D,20110421,000000,7.28844,7.38492,7.25222,7.38089,81018.830831577,0
+SBRA.US,D,20110425,000000,7.28844,7.40017,7.22377,7.37246,104556.04237907,0
+SBRA.US,D,20110426,000000,7.39849,7.42488,7.33579,7.35038,192535.80102416,0
+SBRA.US,D,20110427,000000,7.35731,7.40017,7.26054,7.38492,236827.5627703,0
+SBRA.US,D,20110428,000000,7.37641,7.48337,7.37641,7.45519,179771.25040513,0
+SBRA.US,D,20110429,000000,7.42553,7.42553,6.90709,6.93939,1485972.1499836,0
+SBRA.US,D,20110502,000000,6.99329,7.05412,6.87641,7.00358,450222.63780731,0
+SBRA.US,D,20110503,000000,6.99637,7.05047,6.95286,6.96334,393353.33225322,0
+SBRA.US,D,20110504,000000,6.94808,7.05047,6.85348,6.85769,417087.16810493,0
+SBRA.US,D,20110505,000000,6.66333,7.25597,6.66333,6.94145,481901.59160398,0
+SBRA.US,D,20110506,000000,7.05851,7.31127,7.00798,7.03353,1206140.5009378,0
+SBRA.US,D,20110509,000000,7.06291,7.13469,7.00077,7.10165,300913.19401133,0
+SBRA.US,D,20110510,000000,7.27459,7.50049,7.11822,7.13918,450663.97388146,0
+SBRA.US,D,20110511,000000,7.14208,7.15948,6.9596,7.06805,342643.49675086,0
+SBRA.US,D,20110512,000000,7.06805,7.2598,6.93003,7.20515,336404.94953329,0
+SBRA.US,D,20110513,000000,7.2088,7.21404,7.05851,7.12945,426388.35258278,0
+SBRA.US,D,20110516,000000,7.13469,7.16847,6.98234,7.06291,226119.01846278,0
+SBRA.US,D,20110517,000000,7.06291,7.12945,7.03353,7.0835,255217.27826657,0
+SBRA.US,D,20110518,000000,7.06805,7.22228,6.98234,7.14601,498007.6867844,0
+SBRA.US,D,20110519,000000,7.12196,7.19299,7.00798,7.0921,204306.54401861,0
+SBRA.US,D,20110520,000000,6.96334,7.0921,6.9596,6.99123,197597.80824746,0
+SBRA.US,D,20110523,000000,6.97355,7.02127,6.90279,6.95286,195530.04722211,0
+SBRA.US,D,20110524,000000,6.98234,7.14601,6.84487,7.07246,305822.38995472,0
+SBRA.US,D,20110525,000000,7.05412,7.07985,7.00217,7.05851,175148.44203527,0
+SBRA.US,D,20110526,000000,7.04176,7.20515,7.02127,7.16398,202932.31110976,0
+SBRA.US,D,20110527,000000,7.18793,7.28526,7.14601,7.24923,293988.59894967,0
+SBRA.US,D,20110531,000000,7.28217,7.35413,7.2336,7.31829,608284.00036177,0
+SBRA.US,D,20110601,000000,7.29826,7.38324,7.05851,7.10614,538904.47345171,0
+SBRA.US,D,20110602,000000,7.12579,7.18345,6.87715,6.99637,407041.1622138,0
+SBRA.US,D,20110603,000000,6.94369,6.97944,6.86779,6.89437,202122.3044652,0
+SBRA.US,D,20110606,000000,7.05047,7.05047,6.79124,6.81905,258464.78511724,0
+SBRA.US,D,20110607,000000,6.91993,6.93714,6.77244,6.84487,212290.13193613,0
+SBRA.US,D,20110608,000000,6.81183,6.96334,6.75504,6.75504,430621.11817526,0
+SBRA.US,D,20110609,000000,6.75504,6.82625,6.68344,6.71162,257503.03580312,0
+SBRA.US,D,20110610,000000,6.68344,6.80753,6.66333,6.68083,292881.51862809,0
+SBRA.US,D,20110613,000000,6.68344,6.79124,6.68344,6.74866,218216.64493179,0
+SBRA.US,D,20110614,000000,6.79556,7.08845,6.76823,7.01678,441513.46346281,0
+SBRA.US,D,20110615,000000,6.96634,7.01219,6.84993,6.85769,486964.66743764,0
+SBRA.US,D,20110616,000000,7.08041,7.29227,6.93714,6.99384,452654.79496169,0
+SBRA.US,D,20110617,000000,7.03353,7.14208,6.91993,7.06291,444935.15380037,0
+SBRA.US,D,20110620,000000,7.05851,7.12196,7.02127,7.04176,161652.9619375,0
+SBRA.US,D,20110621,000000,7.0921,7.0966,7.03353,7.04176,303762.1092018,0
+SBRA.US,D,20110622,000000,7.02127,7.0835,6.90279,6.91561,337735.36941782,0
+SBRA.US,D,20110623,000000,6.84993,7.04176,6.80201,6.90279,540903.84341472,0
+SBRA.US,D,20110624,000000,6.93003,6.93003,6.73613,6.77244,1247193.3047161,0
+SBRA.US,D,20110627,000000,6.77244,6.88333,6.7395,6.83477,192175.67933654,0
+SBRA.US,D,20110628,000000,6.80753,6.89867,6.75999,6.89867,305721.94058191,0
+SBRA.US,D,20110629,000000,6.7775,6.94145,6.7775,6.93714,173341.42193508,0
+SBRA.US,D,20110630,000000,6.95792,7.07677,6.93143,7.02333,289137.10796513,0
+SBRA.US,D,20110701,000000,7.00798,7.10614,6.93714,7.0835,541037.41970835,0
+SBRA.US,D,20110705,000000,7.09004,7.17801,6.9451,7.16679,666296.71898932,0
+SBRA.US,D,20110706,000000,7.14367,7.25306,7.10315,7.16679,422016.66764496,0
+SBRA.US,D,20110707,000000,7.21404,7.21404,7.10745,7.16679,320501.89031919,0
+SBRA.US,D,20110708,000000,7.1753,7.18793,6.99918,7.04092,593872.72119489,0
+SBRA.US,D,20110711,000000,7.0835,7.11822,6.87715,6.93227,1150724.5054584,0
+SBRA.US,D,20110712,000000,7.01032,7.01032,6.80753,6.80753,219934.970373,0
+SBRA.US,D,20110713,000000,6.83477,6.94369,6.65425,6.7395,389735.01761144,0
+SBRA.US,D,20110714,000000,6.77244,6.91561,6.61672,6.67736,233947.65787969,0
+SBRA.US,D,20110715,000000,6.67736,6.73042,6.58837,6.65425,308289.81125061,0
+SBRA.US,D,20110718,000000,6.64602,6.75353,6.56367,6.62477,223774.48735703,0
+SBRA.US,D,20110719,000000,6.52295,6.72491,6.52295,6.67455,365602.59009954,0
+SBRA.US,D,20110720,000000,6.65425,6.65425,6.3736,6.43218,475307.19714019,0
+SBRA.US,D,20110721,000000,6.44509,6.54991,6.43574,6.52941,322139.00137389,0
+SBRA.US,D,20110722,000000,6.54027,6.57461,6.4524,6.49751,191974.78059092,0
+SBRA.US,D,20110725,000000,6.4524,6.4524,6.16811,6.20039,731811.08226697,0
+SBRA.US,D,20110726,000000,6.14247,6.35864,6.13816,6.32401,1300699.6935018,0
+SBRA.US,D,20110727,000000,6.4116,6.65425,6.25213,6.32738,15674627.722844,0
+SBRA.US,D,20110728,000000,6.32401,6.39737,5.99845,6.03812,2918816.1992452,0
+SBRA.US,D,20110729,000000,6.05169,6.10728,5.90027,6.05693,1277816.4714879,0
+SBRA.US,D,20110801,000000,5.2587,5.37745,4.11591,4.64969,10372708.927302,0
+SBRA.US,D,20110802,000000,4.76198,4.99116,4.6582,4.79202,5376818.7635139,0
+SBRA.US,D,20110803,000000,4.80521,5.18075,4.79202,5.13396,2212006.3247039,0
+SBRA.US,D,20110804,000000,5.11674,5.18571,4.96542,4.97852,2208892.3941468,0
+SBRA.US,D,20110805,000000,5.00848,5.13396,4.68815,4.77499,1146178.6370337,0
+SBRA.US,D,20110808,000000,4.70153,4.83114,4.33366,4.37708,1916278.0281059,0
+SBRA.US,D,20110809,000000,4.43324,4.78761,4.23428,4.58876,1728972.0061298,0
+SBRA.US,D,20110810,000000,4.55881,4.97412,4.51998,4.80951,2608739.671491,0
+SBRA.US,D,20110811,000000,4.77499,5.22875,4.62357,4.81822,1364293.7639823,0
+SBRA.US,D,20110812,000000,4.85715,5.22875,4.76198,5.04711,2600524.1951278,0
+SBRA.US,D,20110815,000000,5.12525,5.22875,4.95167,5.06405,717917.01050903,0
+SBRA.US,D,20110816,000000,5.05629,5.12114,4.90478,4.97852,934179.16711246,0
+SBRA.US,D,20110817,000000,4.97852,5.06405,4.88729,5.00416,780472.39173026,0
+SBRA.US,D,20110818,000000,4.90478,4.9176,4.69274,4.72708,1201452.5073366,0
+SBRA.US,D,20110819,000000,4.6624,4.78761,4.55881,4.60626,842276.53987612,0
+SBRA.US,D,20110822,000000,4.69274,4.74064,4.54132,4.61029,556353.81184084,0
+SBRA.US,D,20110823,000000,4.67991,4.79202,4.57163,4.78341,562173.46380159,0
+SBRA.US,D,20110824,000000,4.80951,4.88297,4.64949,4.83974,430698.05812039,0
+SBRA.US,D,20110825,000000,4.86585,4.86585,4.60187,4.77068,559538.27068091,0
+SBRA.US,D,20110826,000000,4.6756,4.86136,4.61029,4.83544,423021.16137303,0
+SBRA.US,D,20110829,000000,4.88297,5.10776,4.82234,5.09924,615752.51809107,0
+SBRA.US,D,20110830,000000,5.09081,5.09513,4.93519,4.99996,673906.29328468,0
+SBRA.US,D,20110831,000000,5.00463,5.09391,4.88054,5.05423,3678386.5725486,0
+SBRA.US,D,20110901,000000,5.02194,5.11197,4.93052,4.97412,807245.35541458,0
+SBRA.US,D,20110902,000000,4.83104,4.98703,4.83104,4.92903,444277.95843572,0
+SBRA.US,D,20110906,000000,4.77068,4.90909,4.72268,4.88297,609520.38253558,0
+SBRA.US,D,20110907,000000,4.75309,5.05208,4.74064,5.04299,766583.66302405,0
+SBRA.US,D,20110908,000000,5.05629,5.10776,4.84434,4.9176,381398.78827873,0
+SBRA.US,D,20110909,000000,4.88729,4.96542,4.70583,4.75309,491988.20468837,0
+SBRA.US,D,20110912,000000,4.70583,4.81822,4.70583,4.74897,375342.97343085,0
+SBRA.US,D,20110913,000000,4.73175,4.88729,4.71866,4.86136,418344.92248573,0
+SBRA.US,D,20110914,000000,4.88729,4.93931,4.74897,4.85276,506918.82848487,0
+SBRA.US,D,20110915,000000,4.86585,4.89608,4.77068,4.89139,502819.63918603,0
+SBRA.US,D,20110916,000000,4.88729,4.96945,4.80521,4.93519,860613.89346529,0
+SBRA.US,D,20110919,000000,4.77499,4.95653,4.74064,4.84844,271508.24303736,0
+SBRA.US,D,20110920,000000,4.96066,4.96066,4.74897,4.75777,353925.88481581,0
+SBRA.US,D,20110921,000000,4.77068,4.80521,4.58034,4.60626,837133.3182663,0
+SBRA.US,D,20110922,000000,4.54132,4.63228,4.29932,4.34686,951785.59122289,0
+SBRA.US,D,20110923,000000,4.35538,4.48077,4.33807,4.44615,528997.38690595,0
+SBRA.US,D,20110926,000000,4.44185,4.51128,4.35126,4.44185,361444.6272315,0
+SBRA.US,D,20110927,000000,4.57595,4.57595,4.3814,4.43773,718588.09780822,0
+SBRA.US,D,20110928,000000,4.42884,4.55002,4.29492,4.32506,941921.2490911,0
+SBRA.US,D,20110929,000000,4.37708,4.44185,4.28192,4.34247,529647.10199815,0
+SBRA.US,D,20110930,000000,4.30746,4.30746,4.06631,4.12545,2922517.8654942,0
+SBRA.US,D,20111003,000000,4.02653,4.15221,3.77995,3.77995,1172638.4978857,0
+SBRA.US,D,20111004,000000,3.77995,4.00062,3.39955,3.74122,2906200.1854646,0
+SBRA.US,D,20111005,000000,3.67673,3.88186,3.632,3.79727,2045054.1240456,0
+SBRA.US,D,20111006,000000,3.80579,3.97095,3.80579,3.93502,1198977.6057683,0
+SBRA.US,D,20111007,000000,3.84939,3.92735,3.78445,3.84939,847269.08742673,0
+SBRA.US,D,20111010,000000,3.98349,4.14332,3.97516,4.02205,1160095.1496089,0
+SBRA.US,D,20111011,000000,4.03964,4.18235,4.00062,4.13462,846134.22323608,0
+SBRA.US,D,20111012,000000,4.17402,4.25141,4.13462,4.19956,1262392.1497101,0
+SBRA.US,D,20111013,000000,4.20416,4.26021,4.09148,4.13041,1048050.2859039,0
+SBRA.US,D,20111014,000000,4.19087,4.2298,4.11741,4.19087,971617.93069034,0
+SBRA.US,D,20111017,000000,4.1263,4.16494,4.07006,4.08727,666099.02607474,0
+SBRA.US,D,20111018,000000,4.1087,4.34247,4.03964,4.28622,1076308.6179734,0
+SBRA.US,D,20111019,000000,4.1087,4.29932,4.1087,4.20416,725678.32747396,0
+SBRA.US,D,20111020,000000,4.24289,4.26873,4.07006,4.17813,544676.03794675,0
+SBRA.US,D,20111021,000000,4.19385,4.28285,4.11348,4.26058,690648.21162276,0
+SBRA.US,D,20111024,000000,4.08277,4.26021,4.06584,4.2298,1304175.8829672,0
+SBRA.US,D,20111025,000000,4.26947,4.26947,4.12694,4.1583,503699.10550327,0
+SBRA.US,D,20111026,000000,4.18235,4.26021,4.14772,4.19087,554478.40067831,0
+SBRA.US,D,20111027,000000,4.19956,4.49809,4.19956,4.47188,1150065.172873,0
+SBRA.US,D,20111028,000000,4.53692,4.55031,4.42996,4.45673,941884.91633923,0
+SBRA.US,D,20111031,000000,4.44858,4.51689,4.39842,4.444,578007.06334301,0
+SBRA.US,D,20111101,000000,4.28285,4.49677,4.28285,4.32758,751955.45595633,0
+SBRA.US,D,20111102,000000,4.4031,4.47188,4.31223,4.44185,866490.18177455,0
+SBRA.US,D,20111103,000000,4.59475,4.8534,4.53692,4.83104,1337892.6766994,0
+SBRA.US,D,20111104,000000,4.80428,4.86632,4.72398,4.77301,1089414.0552937,0
+SBRA.US,D,20111107,000000,4.77301,4.81748,4.64379,4.75964,858558.95576412,0
+SBRA.US,D,20111108,000000,4.7953,4.92443,4.74635,4.82654,1206484.5934702,0
+SBRA.US,D,20111109,000000,4.88419,4.88419,4.68394,4.68815,1111938.2242304,0
+SBRA.US,D,20111110,000000,4.73765,4.90702,4.62591,4.67973,1845998.731282,0
+SBRA.US,D,20111111,000000,4.63929,4.86632,4.63929,4.81748,1019291.8441911,0
+SBRA.US,D,20111114,000000,4.62591,4.76394,4.58576,4.65726,807358.62811158,0
+SBRA.US,D,20111115,000000,4.6348,4.74635,4.61731,4.72867,872130.30719667,0
+SBRA.US,D,20111116,000000,4.68394,4.68394,4.50585,4.5592,930822.66200619,0
+SBRA.US,D,20111117,000000,4.56378,4.64847,4.51905,4.5592,605007.64103168,0
+SBRA.US,D,20111118,000000,4.53692,4.62171,4.49238,4.58146,624514.05434267,0
+SBRA.US,D,20111121,000000,4.52793,4.55031,4.42996,4.50585,428536.25938432,0
+SBRA.US,D,20111122,000000,4.4832,4.60373,4.44315,4.47001,585729.91033537,0
+SBRA.US,D,20111123,000000,4.46093,4.50585,4.40769,4.42107,553758.15730307,0
+SBRA.US,D,20111125,000000,4.42107,4.51905,4.31402,4.44774,190874.11193144,0
+SBRA.US,D,20111128,000000,4.64379,4.64379,4.40338,4.43903,672154.84092263,0
+SBRA.US,D,20111129,000000,4.40769,4.53692,4.40769,4.49238,465364.84645292,0
+SBRA.US,D,20111130,000000,4.62395,4.75402,4.5868,4.72613,1336514.1693493,0
+SBRA.US,D,20111201,000000,4.71968,4.74635,4.57717,4.58146,532707.60203774,0
+SBRA.US,D,20111202,000000,4.59475,4.65726,4.54132,4.59475,545637.78726087,0
+SBRA.US,D,20111205,000000,4.66606,4.7997,4.62591,4.79099,920444.31829651,0
+SBRA.US,D,20111206,000000,4.81308,4.82187,4.74635,4.77751,525646.22485143,0
+SBRA.US,D,20111207,000000,4.71968,4.99116,4.67513,4.97852,822271.08553214,0
+SBRA.US,D,20111208,000000,4.9423,4.96945,4.81308,4.82654,410291.87489551,0
+SBRA.US,D,20111209,000000,4.84854,4.92443,4.76394,4.8709,568142.72121122,0
+SBRA.US,D,20111212,000000,4.81748,4.93829,4.78659,4.84854,857501.03151859,0
+SBRA.US,D,20111213,000000,4.86632,4.93829,4.71519,4.75084,286848.14459754,0
+SBRA.US,D,20111214,000000,4.72398,4.83104,4.72398,4.78659,1198031.8856094,0
+SBRA.US,D,20111215,000000,4.78659,4.88419,4.75084,4.85771,938124.47652104,0
+SBRA.US,D,20111216,000000,4.89365,4.92022,4.85771,4.87587,1256765.9162226,0
+SBRA.US,D,20111219,000000,4.90234,4.95129,4.8709,4.88906,640973.85954862,0
+SBRA.US,D,20111220,000000,4.93829,5.10252,4.93829,5.05423,761946.96271966,0
+SBRA.US,D,20111221,000000,5.0357,5.19225,4.97852,5.16082,827571.39286327,0
+SBRA.US,D,20111222,000000,5.18299,5.27704,5.12525,5.22773,481225.16125306,0
+SBRA.US,D,20111223,000000,5.24186,5.33908,5.20489,5.31289,344114.97320146,0
+SBRA.US,D,20111227,000000,5.24962,5.46879,5.24962,5.44632,422449.45483631,0
+SBRA.US,D,20111228,000000,5.45082,5.45082,5.29379,5.31289,465412.93391862,0
+SBRA.US,D,20111229,000000,5.3346,5.42799,5.3346,5.36126,379694.35477205,0
+SBRA.US,D,20111230,000000,5.33908,5.43256,5.32561,5.38802,408277.54438761,0
+SBRA.US,D,20120103,000000,5.44632,5.49957,5.38802,5.43696,1018822.7242479,0
+SBRA.US,D,20120104,000000,5.41535,5.42799,5.30783,5.37062,340873.8780129,0
+SBRA.US,D,20120105,000000,5.4235,5.70891,5.4235,5.6157,1469115.8903383,0
+SBRA.US,D,20120106,000000,5.62095,5.8067,5.57079,5.67372,681678.29635309,0
+SBRA.US,D,20120109,000000,5.67784,5.82467,5.61037,5.79341,868148.66503622,0
+SBRA.US,D,20120110,000000,5.94491,5.94491,5.71424,5.73923,661414.23830464,0
+SBRA.US,D,20120111,000000,5.79341,5.95465,5.74943,5.89607,952026.02855143,0
+SBRA.US,D,20120112,000000,5.90963,5.9582,5.8564,5.90608,432163.12290888,0
+SBRA.US,D,20120113,000000,5.8564,5.9582,5.83806,5.94491,520339.5058582,0
+SBRA.US,D,20120117,000000,5.99021,6.04064,5.94062,6.01361,577191.71364671,0
+SBRA.US,D,20120118,000000,6.01641,6.14649,5.9582,6.1421,730829.02935623,0
+SBRA.US,D,20120119,000000,6.17708,6.27974,6.15351,6.26065,578030.57277069,0
+SBRA.US,D,20120120,000000,6.23005,6.46793,6.09634,6.26403,705856.67411,0
+SBRA.US,D,20120123,000000,6.27974,6.37725,6.23913,6.33655,646772.13930238,0
+SBRA.US,D,20120124,000000,6.32401,6.39663,6.24428,6.28423,1661926.3242221,0
+SBRA.US,D,20120125,000000,6.26403,6.32401,6.16811,6.19468,580842.08659896,0
+SBRA.US,D,20120126,000000,6.15033,6.32401,6.04215,6.25757,862735.08500809,0
+SBRA.US,D,20120127,000000,6.19,6.46269,6.19,6.45708,1147433.1855834,0
+SBRA.US,D,20120130,000000,6.32401,6.44379,6.30061,6.42227,516107.80887608,0
+SBRA.US,D,20120131,000000,6.44576,6.46522,6.28292,6.33824,331640.01598701,0
+SBRA.US,D,20120201,000000,6.36921,6.4042,6.18551,6.38053,853573.88848595,0
+SBRA.US,D,20120202,000000,6.33337,6.41674,6.33337,6.4042,308623.2176795,0
+SBRA.US,D,20120203,000000,6.37725,6.46793,6.36453,6.43968,429535.41006066,0
+SBRA.US,D,20120206,000000,6.43968,6.50948,6.39663,6.43968,314965.42010092,0
+SBRA.US,D,20120207,000000,6.41282,6.51893,6.39139,6.48581,356287.51368714,0
+SBRA.US,D,20120208,000000,6.56432,6.60017,6.43218,6.54102,350965.83414902,0
+SBRA.US,D,20120209,000000,6.57752,6.58641,6.42227,6.42704,389776.69341505,0
+SBRA.US,D,20120210,000000,6.44379,6.44379,6.36921,6.36921,202948.34026501,0
+SBRA.US,D,20120213,000000,6.44379,6.48936,6.36453,6.45708,313112.44975572,0
+SBRA.US,D,20120214,000000,6.43499,6.49349,6.37725,6.42704,329628.89131016,0
+SBRA.US,D,20120215,000000,6.43096,6.56432,6.41674,6.43096,389513.81526919,0
+SBRA.US,D,20120216,000000,6.41674,6.58303,6.39139,6.41674,496035.03208012,0
+SBRA.US,D,20120217,000000,6.46793,6.46793,6.4101,6.4524,337139.08484307,0
+SBRA.US,D,20120221,000000,6.49881,6.52136,6.31549,6.39663,418889.91376373,0
+SBRA.US,D,20120222,000000,6.39139,6.41674,6.26065,6.34094,319558.30738101,0
+SBRA.US,D,20120223,000000,6.37295,6.52941,6.37295,6.48469,457696.49858835,0
+SBRA.US,D,20120224,000000,6.50069,6.61261,6.41759,6.43218,307838.85768331,0
+SBRA.US,D,20120227,000000,6.4042,6.46269,6.27974,6.41282,437704.9361789,0
+SBRA.US,D,20120228,000000,6.47131,6.48936,6.34094,6.43499,542964.12416763,0
+SBRA.US,D,20120229,000000,6.46522,6.58097,6.33384,6.39064,598264.70972937,0
+SBRA.US,D,20120301,000000,6.53363,6.71855,6.4524,6.58734,716131.36261582,0
+SBRA.US,D,20120302,000000,6.62225,6.78302,6.62225,6.71779,708460.87753056,0
+SBRA.US,D,20120305,000000,6.71779,6.89569,6.68223,6.89278,667569.43391499,0
+SBRA.US,D,20120306,000000,6.85919,6.94922,6.79359,6.83972,620889.3280388,0
+SBRA.US,D,20120307,000000,6.94145,7.08649,6.8183,6.96119,1088257.8188961,0
+SBRA.US,D,20120308,000000,7.01387,7.03213,6.89569,6.99637,433882.51696047,0
+SBRA.US,D,20120309,000000,7.00283,7.16847,6.964,7.12701,450385.06658036,0
+SBRA.US,D,20120312,000000,7.12701,7.32203,7.12701,7.28001,876588.54957277,0
+SBRA.US,D,20120313,000000,7.33579,7.41457,7.22752,7.28591,653634.75496379,0
+SBRA.US,D,20120314,000000,7.25831,7.33579,7.22752,7.2686,405644.48848763,0
+SBRA.US,D,20120315,000000,7.24623,7.39924,7.21704,7.38622,494356.24522179,0
+SBRA.US,D,20120316,000000,7.39175,7.68736,7.32203,7.66416,2370077.3047514,0
+SBRA.US,D,20120319,000000,7.72798,7.72798,7.51303,7.53802,668168.92432079,0
+SBRA.US,D,20120320,000000,7.51003,7.59088,7.43573,7.47326,552451.24684622,0
+SBRA.US,D,20120321,000000,7.28591,7.31829,6.93639,7.25391,938205.69090756,0
+SBRA.US,D,20120322,000000,7.17801,7.26429,7.1126,7.25831,503187.24114609,0
+SBRA.US,D,20120323,000000,7.26429,7.3152,7.15948,7.3152,549197.32833346,0
+SBRA.US,D,20120326,000000,7.28217,7.47326,7.28217,7.42413,359162.075526,0
+SBRA.US,D,20120327,000000,7.41852,7.52791,7.41,7.41,351327.02444699,0
+SBRA.US,D,20120328,000000,7.41,7.50133,7.32662,7.41852,300928.15455621,0
+SBRA.US,D,20120329,000000,7.38324,7.50133,7.28001,7.46868,326365.35530425,0
+SBRA.US,D,20120330,000000,7.51003,7.51303,7.39624,7.47718,399549.13505683,0
+SBRA.US,D,20120402,000000,7.49571,7.71516,7.46465,7.66014,544206.91800354,0
+SBRA.US,D,20120403,000000,7.6155,7.69597,7.53258,7.55981,256442.97433689,0
+SBRA.US,D,20120404,000000,7.51855,7.56627,7.45445,7.46081,275185.33124835,0
+SBRA.US,D,20120405,000000,7.44902,7.54428,7.40841,7.46306,201778.21193283,0
+SBRA.US,D,20120409,000000,7.36265,7.37331,7.21404,7.22752,488474.6138608,0
+SBRA.US,D,20120410,000000,7.24258,7.2686,7.04027,7.05047,409740.47195542,0
+SBRA.US,D,20120411,000000,7.10614,7.23295,7.05412,7.12336,672803.48740449,0
+SBRA.US,D,20120412,000000,7.14208,7.32203,7.08649,7.30069,392911.99617908,0
+SBRA.US,D,20120413,000000,7.28001,7.28001,7.12701,7.1316,458556.7299193,0
+SBRA.US,D,20120416,000000,7.1505,7.21404,7.12336,7.16847,353318.91413757,0
+SBRA.US,D,20120417,000000,7.19467,7.49571,7.19467,7.3939,435294.15123151,0
+SBRA.US,D,20120418,000000,7.35478,7.41457,7.31829,7.32203,444743.87254789,0
+SBRA.US,D,20120419,000000,7.32662,7.39175,7.18559,7.25016,662882.5089242,0
+SBRA.US,D,20120420,000000,7.39793,7.48103,7.30528,7.32737,632220.8721798,0
+SBRA.US,D,20120423,000000,7.26429,7.35478,7.16847,7.25831,472949.84271025,0
+SBRA.US,D,20120424,000000,7.28001,7.46465,7.21404,7.46465,446574.40207576,0
+SBRA.US,D,20120425,000000,7.57881,7.66416,7.49571,7.60033,487674.22470939,0
+SBRA.US,D,20120426,000000,7.60989,7.71928,7.58284,7.63787,622503.99827616,0
+SBRA.US,D,20120427,000000,7.67998,7.67998,7.53802,7.62186,447802.23536678,0
+SBRA.US,D,20120430,000000,7.64423,7.70393,7.55457,7.6155,442319.19566597,0
+SBRA.US,D,20120501,000000,7.64085,7.71928,7.50676,7.51003,634054.60753871,0
+SBRA.US,D,20120502,000000,7.44995,7.54588,7.38324,7.53802,458390.02670486,0
+SBRA.US,D,20120503,000000,7.51855,7.5614,7.43012,7.45445,346922.21258833,0
+SBRA.US,D,20120504,000000,7.40841,7.43012,7.28591,7.3327,453964.91124959,0
+SBRA.US,D,20120507,000000,7.3197,7.38492,7.29068,7.38024,325007.15155065,0
+SBRA.US,D,20120508,000000,7.28001,7.31042,6.93358,7.1753,1025032.4189861,0
+SBRA.US,D,20120509,000000,7.08705,7.24099,7.01303,7.03951,955573.81491018,0
+SBRA.US,D,20120510,000000,7.09146,7.0966,6.96241,7.07302,491945.46027442,0
+SBRA.US,D,20120511,000000,7.01303,7.08191,6.89353,6.94304,514886.38724716,0
+SBRA.US,D,20120514,000000,6.85488,6.94724,6.81764,6.86349,337904.20985297,0
+SBRA.US,D,20120515,000000,6.83972,6.86779,6.69702,6.71227,522581.45037044,0
+SBRA.US,D,20120516,000000,6.71723,6.87715,6.69702,6.69702,480828.70681357,0
+SBRA.US,D,20120517,000000,6.77609,6.77609,6.44089,6.45932,705242.22315932,0
+SBRA.US,D,20120518,000000,6.44576,6.55272,6.32935,6.37997,486370.52008357,0
+SBRA.US,D,20120521,000000,6.37997,6.44576,6.36256,6.37997,752539.98581725,0
+SBRA.US,D,20120522,000000,6.37997,6.40346,6.29668,6.35807,489204.47472918,0
+SBRA.US,D,20120523,000000,6.30519,6.37604,6.21415,6.34301,646322.25434545,0
+SBRA.US,D,20120524,000000,6.36716,6.44979,6.25935,6.3956,622294.55064775,0
+SBRA.US,D,20120525,000000,6.41759,6.63721,6.36716,6.60372,338579.57159354,0
+SBRA.US,D,20120529,000000,6.67455,6.87201,6.64826,6.81408,420344.29244874,0
+SBRA.US,D,20120530,000000,6.76149,6.83972,6.60372,6.60372,286329.86857825,0
+SBRA.US,D,20120531,000000,6.6448,6.76149,6.53363,6.68223,441696.19583249,0
+SBRA.US,D,20120601,000000,6.54728,6.69702,6.52089,6.52483,444776.99946872,0
+SBRA.US,D,20120604,000000,6.52941,6.71855,6.50537,6.6448,468680.74436592,0
+SBRA.US,D,20120605,000000,6.59875,7.01303,6.59875,7.00217,746116.56900929,0
+SBRA.US,D,20120606,000000,7.06937,7.19467,7.03578,7.10681,631742.13474343,0
+SBRA.US,D,20120607,000000,7.17801,7.17801,6.95792,7.04541,618851.48810322,0
+SBRA.US,D,20120608,000000,7.3197,7.50676,7.2307,7.37557,1419834.7868726,0
+SBRA.US,D,20120611,000000,7.47644,7.47644,7.25391,7.26429,1181904.418222,0
+SBRA.US,D,20120612,000000,7.28591,7.40242,7.1286,7.3939,902339.92176343,0
+SBRA.US,D,20120613,000000,7.35946,7.47326,7.29527,7.39793,795194.63650869,0
+SBRA.US,D,20120614,000000,7.40841,7.54662,7.29527,7.53258,1033555.6551298,0
+SBRA.US,D,20120615,000000,7.52791,7.62186,7.47326,7.59313,9490828.6192816,0
+SBRA.US,D,20120618,000000,7.53802,7.61793,7.51855,7.57956,1093058.0165839,0
+SBRA.US,D,20120619,000000,7.61793,7.65536,7.56627,7.60351,804637.94616297,0
+SBRA.US,D,20120620,000000,7.59313,7.60351,7.50676,7.55055,544097.91974794,0
+SBRA.US,D,20120621,000000,7.87349,7.87349,7.66014,7.67689,1675110.8387084,0
+SBRA.US,D,20120622,000000,7.73426,7.8399,7.72864,7.73426,1849741.0047243,0
+SBRA.US,D,20120625,000000,7.67689,7.78273,7.64338,7.69205,575651.84613377,0
+SBRA.US,D,20120626,000000,7.70889,7.7787,7.65536,7.68644,601768.6830638,0
+SBRA.US,D,20120627,000000,7.73827,7.81547,7.68644,7.77215,849610.41270144,0
+SBRA.US,D,20120628,000000,7.72864,7.89651,7.71928,7.88173,944792.60509892,0
+SBRA.US,D,20120629,000000,7.8997,8.01106,7.8531,7.95108,923043.17866533,0
+SBRA.US,D,20120702,000000,8.02613,8.11895,7.93179,8.10529,896131.29563563,0
+SBRA.US,D,20120703,000000,8.15629,8.16145,8.10782,8.13683,561801.58740013,0
+SBRA.US,D,20120705,000000,8.14262,8.17501,7.94518,8.10014,706977.64636613,0
+SBRA.US,D,20120706,000000,8.05448,8.19196,7.98027,8.15629,682908.26686481,0
+SBRA.US,D,20120709,000000,8.11895,8.29143,8.10782,8.2481,824224.50525014,0
+SBRA.US,D,20120710,000000,8.31472,8.33372,8.12925,8.18016,687065.16112251,0
+SBRA.US,D,20120711,000000,8.19196,8.23004,8.11895,8.16481,464811.30629212,0
+SBRA.US,D,20120712,000000,8.12925,8.27148,8.04952,8.20991,464830.54127841,0
+SBRA.US,D,20120713,000000,8.20991,8.37405,8.19803,8.31472,509225.9582284,0
+SBRA.US,D,20120716,000000,8.34075,8.42945,8.30097,8.41616,1089041.1102819,0
+SBRA.US,D,20120717,000000,8.4639,8.65291,8.32848,8.60529,766087.82782211,0
+SBRA.US,D,20120718,000000,8.60529,8.6591,8.45144,8.61072,648528.93471618,0
+SBRA.US,D,20120719,000000,8.60529,8.63851,8.47175,8.56421,722928.79304592,0
+SBRA.US,D,20120720,000000,8.49553,8.58835,8.41616,8.53463,372850.97409693,0
+SBRA.US,D,20120723,000000,8.39782,8.46735,8.13168,8.34075,1173735.9607141,0
+SBRA.US,D,20120724,000000,8.35964,8.37845,8.06028,8.14262,721767.21359655,0
+SBRA.US,D,20120725,000000,8.15629,8.19803,8.02201,8.10014,897333.48227828,0
+SBRA.US,D,20120726,000000,8.18016,8.36619,8.16995,8.30865,647496.65711902,0
+SBRA.US,D,20120727,000000,8.35964,8.63495,8.35964,8.60089,682159.17101015,0
+SBRA.US,D,20120730,000000,8.57309,8.66545,8.53463,8.56954,839766.37416627,0
+SBRA.US,D,20120731,000000,8.51489,8.63046,8.51489,8.60529,481856.70996933,0
+SBRA.US,D,20120801,000000,8.66545,8.77944,8.40662,8.49553,688319.70967225,0
+SBRA.US,D,20120802,000000,8.2057,8.70354,8.2057,8.61708,1330529.9513947,0
+SBRA.US,D,20120803,000000,8.69624,8.84438,8.59724,8.74931,878898.88514735,0
+SBRA.US,D,20120806,000000,8.73743,8.89847,8.73743,8.81603,719449.39774953,0
+SBRA.US,D,20120807,000000,8.89004,8.97427,8.8005,8.82427,800165.81185233,0
+SBRA.US,D,20120808,000000,8.78767,8.86544,8.71365,8.83887,662221.03911816,0
+SBRA.US,D,20120809,000000,8.83887,8.86179,8.74108,8.78767,420958.74339943,0
+SBRA.US,D,20120810,000000,8.74931,8.77308,8.65291,8.74931,501567.22785698,0
+SBRA.US,D,20120813,000000,8.71272,8.77121,8.52837,8.70354,365617.55064442,0
+SBRA.US,D,20120814,000000,8.74108,8.88828,8.70813,8.8398,525511.57994744,0
+SBRA.US,D,20120815,000000,8.8572,8.95275,8.79226,8.88828,400823.98720321,0
+SBRA.US,D,20120816,000000,8.8499,8.97895,8.71543,8.92748,373851.19338362,0
+SBRA.US,D,20120817,000000,8.92748,9.08375,8.91438,9.06598,484585.94080071,0
+SBRA.US,D,20120820,000000,9.07722,9.09592,8.99206,8.99673,554410.00961597,0
+SBRA.US,D,20120821,000000,9.01076,9.05569,8.92748,9.01545,525239.08430845,0
+SBRA.US,D,20120822,000000,9.01545,9.08375,8.8966,9.08375,415685.15132702,0
+SBRA.US,D,20120823,000000,9.0613,9.07722,8.90409,8.99673,240102.85349005,0
+SBRA.US,D,20120824,000000,8.96304,9.08375,8.86815,9.0613,291290.3578184,0
+SBRA.US,D,20120827,000000,9.08375,9.08844,8.96865,9.05849,305527.45349839,0
+SBRA.US,D,20120828,000000,9.0613,9.33268,8.96304,9.27279,508187.26896915,0
+SBRA.US,D,20120829,000000,9.28028,9.33268,9.17079,9.18576,282420.89192155,0
+SBRA.US,D,20120830,000000,9.10341,9.17079,8.97427,9.06972,278607.0215859,0
+SBRA.US,D,20120831,000000,9.16144,9.16144,8.98644,9.06598,477129.17778526,0
+SBRA.US,D,20120904,000000,9.09218,9.31396,9.0248,9.29992,407882.15855848,0
+SBRA.US,D,20120905,000000,9.34297,9.35889,9.25969,9.27279,327521.5917019,0
+SBRA.US,D,20120906,000000,9.30928,9.35889,9.18951,9.27279,530895.23888581,0
+SBRA.US,D,20120907,000000,9.31396,9.31396,9.17079,9.21945,498754.64541837,0
+SBRA.US,D,20120910,000000,9.2129,9.23723,9.05849,9.15582,578592.66181427,0
+SBRA.US,D,20120911,000000,9.14832,9.40755,9.12213,9.2129,671219.80686725,0
+SBRA.US,D,20120912,000000,9.24378,9.25033,9.16144,9.22881,1016920.5978267,0
+SBRA.US,D,20120913,000000,9.22412,9.38135,9.15488,9.32239,464053.66155467,0
+SBRA.US,D,20120914,000000,9.38508,9.4534,9.33268,9.33736,589315.09805633,0
+SBRA.US,D,20120917,000000,9.35234,9.53201,9.35234,9.42533,311619.60109814,0
+SBRA.US,D,20120918,000000,9.39445,9.47772,9.32239,9.39445,383220.76892381,0
+SBRA.US,D,20120919,000000,9.39912,9.47772,9.36356,9.37105,405127.2810787,0
+SBRA.US,D,20120920,000000,9.35234,9.40755,9.24378,9.24378,325301.01939663,0
+SBRA.US,D,20120921,000000,9.48803,9.67335,9.40755,9.63589,1936570.9386338,0
+SBRA.US,D,20120924,000000,9.60216,9.79124,9.49832,9.65927,713181.99805253,0
+SBRA.US,D,20120925,000000,9.74914,9.88659,9.62554,9.63589,704652.35024666,0
+SBRA.US,D,20120926,000000,9.63589,9.74914,9.57973,9.61529,836141.64786241,0
+SBRA.US,D,20120927,000000,9.68265,9.71915,9.50393,9.52639,438673.09715511,0
+SBRA.US,D,20120928,000000,9.47119,9.5161,9.35609,9.46463,411525.05123829,0
+SBRA.US,D,20121001,000000,9.48335,9.6312,9.40755,9.5966,358265.51144318,0
+SBRA.US,D,20121002,000000,9.65927,9.71168,9.5133,9.5685,313217.17356993,0
+SBRA.US,D,20121003,000000,9.60503,9.67335,9.5161,9.56288,372343.38418115,0
+SBRA.US,D,20121004,000000,9.5966,9.70143,9.53201,9.67335,384529.81660137,0
+SBRA.US,D,20121005,000000,9.71915,9.85858,9.60216,9.71915,366074.91587381,0
+SBRA.US,D,20121008,000000,9.71541,9.71541,9.59469,9.60964,206594.43877586,0
+SBRA.US,D,20121009,000000,9.5966,9.78656,9.48335,9.63962,316183.6358988,0
+SBRA.US,D,20121010,000000,9.69673,9.76587,9.58913,9.71541,195487.30280815,0
+SBRA.US,D,20121011,000000,9.79778,9.91099,9.68265,9.81369,488458.58470556,0
+SBRA.US,D,20121012,000000,9.84736,9.97559,9.81925,9.85204,220593.23434801,0
+SBRA.US,D,20121015,000000,9.89508,9.99892,9.78275,9.96056,345727.50621814,0
+SBRA.US,D,20121016,000000,10.0411,10.1787,9.92406,10.1711,422679.20606134,0
+SBRA.US,D,20121017,000000,10.188,10.2759,10.1506,10.2301,533078.40982886,0
+SBRA.US,D,20121018,000000,10.2535,10.4632,10.246,10.3125,588345.86846977,0
+SBRA.US,D,20121019,000000,10.291,10.4697,10.1402,10.2376,347507.81105961,0
+SBRA.US,D,20121022,000000,10.246,10.3405,10.1599,10.2759,335799.0474654,0
+SBRA.US,D,20121023,000000,10.217,10.2535,10.0224,10.2227,518048.40526991,0
+SBRA.US,D,20121024,000000,10.4397,10.4397,10.1655,10.2264,531673.18721989,0
+SBRA.US,D,20121025,000000,10.2853,10.3125,10.0963,10.1926,1036799.9561495,0
+SBRA.US,D,20121026,000000,10.1131,10.3405,10.057,10.2413,490791.36109747,0
+SBRA.US,D,20121031,000000,10.2956,10.5202,10.2413,10.5099,563919.57311189,0
+SBRA.US,D,20121101,000000,10.5062,10.5848,10.3976,10.5202,519799.85763194,0
+SBRA.US,D,20121102,000000,10.5772,10.6381,10.4473,10.495,632005.01288929,0
+SBRA.US,D,20121105,000000,10.495,10.6886,10.4051,10.625,437283.90370139,0
+SBRA.US,D,20121106,000000,10.7045,10.7045,10.5005,10.5698,350333.2168224,0
+SBRA.US,D,20121107,000000,10.4734,10.7186,10.4585,10.5914,750637.85939599,0
+SBRA.US,D,20121108,000000,10.625,10.67,10.1067,10.1365,1194799.3393037,0
+SBRA.US,D,20121109,000000,10.0747,10.1226,9.74914,10.028,840998.48189869,0
+SBRA.US,D,20121112,000000,10.1226,10.3293,10.0655,10.2592,576832.66056944,0
+SBRA.US,D,20121113,000000,10.2301,10.4126,10.1169,10.3265,490679.15701082,0
+SBRA.US,D,20121114,000000,10.318,10.3752,9.87078,9.88952,534814.90164601,0
+SBRA.US,D,20121115,000000,9.81369,9.95119,9.69855,9.79397,424000.00845273,0
+SBRA.US,D,20121116,000000,9.74627,10.1057,9.68639,10.0158,353100.91762637,0
+SBRA.US,D,20121119,000000,10.1263,10.2807,10.0972,10.2489,227944.2049389,0
+SBRA.US,D,20121120,000000,10.2301,10.376,10.174,10.2825,240558.08149873,0
+SBRA.US,D,20121121,000000,10.3031,10.4734,10.2713,10.3601,174033.88144124,0
+SBRA.US,D,20121123,000000,10.4182,10.5295,10.3723,10.493,93242.664614007,0
+SBRA.US,D,20121126,000000,10.5126,10.6035,10.376,10.4379,377360.5097698,0
+SBRA.US,D,20121127,000000,10.3995,10.4734,10.3077,10.318,233791.64076873,0
+SBRA.US,D,20121128,000000,10.3077,10.4032,10.1206,10.376,140208.08945339,0
+SBRA.US,D,20121129,000000,10.4734,10.4734,10.3077,10.4237,483913.78489118,0
+SBRA.US,D,20121130,000000,10.4463,10.5062,10.3265,10.4237,463750.17621554,0
+SBRA.US,D,20121203,000000,10.4463,10.5417,10.3508,10.4678,560604.74380923,0
+SBRA.US,D,20121204,000000,10.4463,10.7775,10.4237,10.5961,650643.71459689,0
+SBRA.US,D,20121205,000000,10.6316,10.8721,10.567,10.7682,815351.83352224,0
+SBRA.US,D,20121206,000000,10.7308,10.8309,10.7055,10.7439,448446.60740725,0
+SBRA.US,D,20121207,000000,10.8215,10.9815,10.5772,10.6091,416677.89034126,0
+SBRA.US,D,20121210,000000,10.5961,10.7018,10.451,10.5099,208070.18966784,0
+SBRA.US,D,20121211,000000,10.5698,10.5961,10.4284,10.4678,339789.23850864,0
+SBRA.US,D,20121212,000000,10.5126,10.5295,10.2413,10.2713,386051.51773837,0
+SBRA.US,D,20121213,000000,10.246,10.3705,10.0158,10.1628,553783.80395145,0
+SBRA.US,D,20121214,000000,10.1385,10.2863,10.0925,10.2151,289734.46115024,0
+SBRA.US,D,20121217,000000,10.2264,10.2966,9.89976,10.291,611178.86579726,0
+SBRA.US,D,20121218,000000,10.3265,10.4416,10.2759,10.3143,468769.43902488,0
+SBRA.US,D,20121219,000000,10.3601,10.4678,10.3143,10.4416,348933.33726519,0
+SBRA.US,D,20121220,000000,10.4799,10.5914,10.376,10.5772,660946.18697178,0
+SBRA.US,D,20121221,000000,10.5126,10.6316,10.3995,10.4416,2310643.3343597,0
+SBRA.US,D,20121224,000000,10.3882,10.6587,10.1767,10.2301,452048.89289379,0
+SBRA.US,D,20121226,000000,10.2526,10.3601,10.1057,10.2807,432575.60650361,0
+SBRA.US,D,20121227,000000,10.3358,10.4575,10.1496,10.3031,341288.49882831,0
+SBRA.US,D,20121228,000000,10.2966,10.3995,10.2301,10.2526,184678.30912783,0
+SBRA.US,D,20121231,000000,10.2807,10.4416,10.2301,10.4341,385253.26580766,0
+SBRA.US,D,20130102,000000,10.6035,10.8356,10.6035,10.7879,620113.51692541,0
+SBRA.US,D,20130103,000000,10.8647,10.9357,10.7392,10.7616,423731.78725513,0
+SBRA.US,D,20130104,000000,10.8123,11.0574,10.7841,10.96,302220.10446817,0
+SBRA.US,D,20130107,000000,11.0686,11.4373,10.8309,11.398,666676.07566322,0
+SBRA.US,D,20130108,000000,11.4232,11.647,11.1762,11.2801,555633.5684656,0
+SBRA.US,D,20130109,000000,11.2838,11.4232,11.2408,11.3362,474671.37398252,0
+SBRA.US,D,20130110,000000,11.3484,11.4663,11.2922,11.3652,474023.79611102,0
+SBRA.US,D,20130111,000000,11.3867,11.5196,11.3156,11.4467,467917.75657672,0
+SBRA.US,D,20130114,000000,11.4373,11.647,11.4373,11.529,406496.1709358,0
+SBRA.US,D,20130115,000000,11.529,11.5664,11.3652,11.4888,202666.22713286,0
+SBRA.US,D,20130116,000000,11.4541,11.5262,11.3484,11.4541,257171.76659493,0
+SBRA.US,D,20130117,000000,11.4888,11.5262,11.3531,11.5196,188872.60474772,0
+SBRA.US,D,20130118,000000,11.5047,11.5056,11.3652,11.4307,389243.45685089,0
+SBRA.US,D,20130122,000000,11.4307,11.571,11.383,11.5159,714248.47118085,0
+SBRA.US,D,20130123,000000,11.529,11.5477,11.4176,11.4794,291889.8482242,0
+SBRA.US,D,20130124,000000,11.4748,11.6356,11.4748,11.6348,410095.2505913,0
+SBRA.US,D,20130125,000000,11.7153,11.8593,11.6599,11.8284,416967.48374584,0
+SBRA.US,D,20130128,000000,11.8378,12.1373,11.7321,12.0708,584063.94680125,0
+SBRA.US,D,20130129,000000,12.038,12.3685,11.9745,12.1579,626733.55803758,0
+SBRA.US,D,20130130,000000,12.1625,12.1756,11.7199,11.8284,429605.93834369,0
+SBRA.US,D,20130131,000000,11.8322,12.0746,11.7863,12.0502,425048.31520513,0
+SBRA.US,D,20130201,000000,12.1297,12.2262,12.0502,12.1888,321612.17647182,0
+SBRA.US,D,20130204,000000,12.1625,12.4882,12.141,12.2074,433065.03004347,0
+SBRA.US,D,20130205,000000,12.2486,12.2617,11.9641,12.0989,387620.23773073,0
+SBRA.US,D,20130206,000000,12.0165,12.084,11.9641,12.081,274336.85463122,0
+SBRA.US,D,20130207,000000,12.0605,12.2486,11.9745,12.1953,323650.0164074,0
+SBRA.US,D,20130208,000000,12.2486,12.4703,12.2458,12.4452,249955.440908,0
+SBRA.US,D,20130211,000000,12.4209,12.5331,12.3487,12.4536,378967.69973472,0
+SBRA.US,D,20130212,000000,12.4536,12.5677,12.3731,12.5565,377775.13058522,0
+SBRA.US,D,20130213,000000,12.6192,12.7849,12.5022,12.6529,526197.62779152,0
+SBRA.US,D,20130214,000000,12.6641,12.6641,12.3712,12.6323,343678.98017906,0
+SBRA.US,D,20130215,000000,12.7174,12.8092,12.5949,12.6828,341608.01332266,0
+SBRA.US,D,20130219,000000,12.7399,12.9916,12.7399,12.9289,547111.40093217,0
+SBRA.US,D,20130220,000000,12.9392,13.1123,12.7548,12.8166,788913.34487716,0
+SBRA.US,D,20130221,000000,12.8166,12.9972,12.6959,12.8532,520241.19370609,0
+SBRA.US,D,20130222,000000,12.9346,12.9926,12.8663,12.9392,412152.32551317,0
+SBRA.US,D,20130225,000000,13.0141,13.1348,12.7174,12.7595,443544.8917363,0
+SBRA.US,D,20130226,000000,12.7595,12.9926,12.7548,12.8569,378341.4940702,0
+SBRA.US,D,20130227,000000,12.8877,13.2425,12.7904,13.1245,493595.39465329,0
+SBRA.US,D,20130228,000000,13.1516,13.2527,12.7118,12.8616,1126841.0641577,0
+SBRA.US,D,20130301,000000,12.8278,13.1583,12.7156,13.1105,352766.44258713,0
+SBRA.US,D,20130304,000000,13.2425,13.4483,13.1105,13.2321,689057.05081307,0
+SBRA.US,D,20130305,000000,13.1995,13.3819,13.1779,13.292,551764.1303918,0
+SBRA.US,D,20130306,000000,13.3388,13.4164,13.1657,13.2171,251262.35136485,0
+SBRA.US,D,20130307,000000,13.2116,13.4745,13.1685,13.4164,367177.721754,0
+SBRA.US,D,20130308,000000,13.4745,13.5635,13.3987,13.5026,526475.46648226,0
+SBRA.US,D,20130311,000000,13.4904,13.5821,13.4137,13.4688,339652.45638396,0
+SBRA.US,D,20130312,000000,13.4558,13.5606,13.2584,13.3735,591585.89504799,0
+SBRA.US,D,20130313,000000,13.3388,13.7834,13.2705,13.6206,512899.84060832,0
+SBRA.US,D,20130314,000000,13.6747,13.8647,13.6747,13.8208,397116.97790246,0
+SBRA.US,D,20130315,000000,13.8105,13.874,13.2996,13.3819,1055511.3233608,0
+SBRA.US,D,20130318,000000,13.2976,13.4904,13.1657,13.4558,326449.77552184,0
+SBRA.US,D,20130319,000000,13.4483,13.5241,13.2116,13.308,345760.63313895,0
+SBRA.US,D,20130320,000000,13.3819,13.4483,13.2976,13.3584,168857.53291059,0
+SBRA.US,D,20130321,000000,13.3192,13.5943,13.2996,13.4998,308000.21784602,0
+SBRA.US,D,20130322,000000,13.4267,13.6206,13.4015,13.5662,388888.67821502,0
+SBRA.US,D,20130325,000000,13.5699,13.6794,13.4193,13.4483,586791.04041194,0
+SBRA.US,D,20130326,000000,13.5476,13.5635,13.4081,13.554,468648.68605545,0
+SBRA.US,D,20130327,000000,13.4577,13.7347,13.3341,13.7271,394707.26156542,0
+SBRA.US,D,20130328,000000,13.7628,14.181,13.6121,14.1174,598200.59310842,0
+SBRA.US,D,20130401,000000,14.0631,14.4047,13.948,14.0631,485592.57174948,0
+SBRA.US,D,20130402,000000,14.0874,14.181,13.8152,13.8254,419248.96684099,0
+SBRA.US,D,20130403,000000,13.8077,13.8853,13.5325,13.597,454987.57135358,0
+SBRA.US,D,20130404,000000,13.5269,14.0201,13.5269,14.006,248937.05524539,0
+SBRA.US,D,20130405,000000,13.788,14.1521,13.7834,14.1211,458020.2875241,0
+SBRA.US,D,20130408,000000,14.1857,14.3064,14.0397,14.283,349534.96489169,0
+SBRA.US,D,20130409,000000,14.283,14.3383,14.1642,14.1642,656570.22759254,0
+SBRA.US,D,20130410,000000,14.2784,14.9596,14.0584,14.4599,1910682.7843186,0
+SBRA.US,D,20130411,000000,14.4543,14.5769,14.3953,14.4936,481416.44250553,0
+SBRA.US,D,20130412,000000,14.4543,14.8108,14.0126,14.793,984882.59095271,0
+SBRA.US,D,20130415,000000,14.7706,14.7706,13.7393,13.9153,786186.25126646,0
+SBRA.US,D,20130416,000000,14.0743,14.5497,13.9855,14.4936,546943.62910737,0
+SBRA.US,D,20130417,000000,14.356,14.4543,13.9995,14.137,400041.76442773,0
+SBRA.US,D,20130418,000000,14.1904,14.3748,13.991,14.3316,475207.81637773,0
+SBRA.US,D,20130419,000000,14.356,14.705,14.356,14.6105,451950.58074167,0
+SBRA.US,D,20130422,000000,14.6621,14.8183,14.429,14.7162,286311.70220233,0
+SBRA.US,D,20130423,000000,14.8136,15.0616,14.6892,14.94,372376.51110197,0
+SBRA.US,D,20130424,000000,14.6574,14.6929,14.1857,14.5497,693929.91400459,0
+SBRA.US,D,20130425,000000,14.5497,14.5918,14.385,14.4486,525163.21297366,0
+SBRA.US,D,20130426,000000,14.2494,14.3897,13.9789,14.1474,802689.86949672,0
+SBRA.US,D,20130429,000000,14.1624,14.2222,14.1043,14.1267,576995.08934248,0
+SBRA.US,D,20130430,000000,14.1474,14.6274,14.1474,14.5123,709184.32673685,0
+SBRA.US,D,20130501,000000,14.4543,14.6452,14.3269,14.3897,748013.35237881,0
+SBRA.US,D,20130502,000000,14.4486,15.0439,14.4121,14.8575,1188368.4422233,0
+SBRA.US,D,20130503,000000,15.115,15.202,14.9045,15.0561,589784.21799956,0
+SBRA.US,D,20130506,000000,15.1244,15.4696,15.0888,15.1785,820470.47709404,0
+SBRA.US,D,20130507,000000,15.2347,15.4462,15.0841,15.4462,532217.10988754,0
+SBRA.US,D,20130508,000000,15.4556,15.6155,15.3021,15.465,698195.80651788,0
+SBRA.US,D,20130509,000000,15.4901,15.5567,15.3058,15.4696,318953.47392346,0
+SBRA.US,D,20130510,000000,15.4285,15.7326,15.3115,15.5631,397340.31746541,0
+SBRA.US,D,20130513,000000,15.7391,15.7887,15.405,15.4462,636429.05973423,0
+SBRA.US,D,20130514,000000,15.4742,15.5688,15.186,15.3966,1019331.382774,0
+SBRA.US,D,20130515,000000,15.405,15.697,15.3339,15.5875,564141.8440645,0
+SBRA.US,D,20130516,000000,15.5875,15.7513,15.463,15.6418,691407.9935809,0
+SBRA.US,D,20130517,000000,15.7541,15.8402,15.4462,15.5435,578140.63963665,0
+SBRA.US,D,20130520,000000,15.5529,15.7935,15.5529,15.7457,344979.47897382,0
+SBRA.US,D,20130521,000000,15.8141,15.9375,15.5631,15.712,322674.37515875,0
+SBRA.US,D,20130522,000000,15.7935,15.7935,15.0382,15.1833,431571.11277553,0
+SBRA.US,D,20130523,000000,15.0382,15.0382,14.3299,14.6386,1017765.8686127,0
+SBRA.US,D,20130524,000000,14.5535,14.5535,14.3336,14.5123,538127.59372796,0
+SBRA.US,D,20130528,000000,14.7013,14.9381,14.5245,14.5535,490810.59608376,0
+SBRA.US,D,20130529,000000,14.4121,14.4225,13.0487,13.5269,2013972.523434,0
+SBRA.US,D,20130530,000000,13.3481,13.7927,13.292,13.6551,780297.13963301,0
+SBRA.US,D,20130531,000000,13.685,13.9406,13.0805,13.3033,1573348.1437815,0
+SBRA.US,D,20130603,000000,13.365,13.6598,13.2171,13.4577,814378.32949428,0
+SBRA.US,D,20130604,000000,13.4511,13.5746,13.2199,13.2368,782354.21455488,0
+SBRA.US,D,20130605,000000,13.1975,13.1975,12.5734,13.0337,742297.3556219,0
+SBRA.US,D,20130606,000000,12.9196,13.1873,12.7774,13.1816,409114.26629089,0
+SBRA.US,D,20130607,000000,13.2846,13.4661,13.2425,13.4043,712238.41511434,0
+SBRA.US,D,20130610,000000,13.7628,13.7665,13.2425,13.2986,692945.72387315,0
+SBRA.US,D,20130611,000000,13.1816,13.4156,12.9355,13.1685,331770.38644959,0
+SBRA.US,D,20130612,000000,13.2658,13.292,12.9524,13.0431,402816.94550414,0
+SBRA.US,D,20130613,000000,13.0487,13.1339,12.8129,13.1123,401114.64921814,0
+SBRA.US,D,20130614,000000,13.0693,13.4549,13.0656,13.2564,272349.23938204,0
+SBRA.US,D,20130617,000000,13.4156,13.4577,13.1975,13.2996,220943.73854248,0
+SBRA.US,D,20130618,000000,13.3351,13.4764,13.2752,13.4164,355959.45030999,0
+SBRA.US,D,20130619,000000,13.4595,13.6944,13.0104,13.0693,488836.87276912,0
+SBRA.US,D,20130620,000000,12.9355,12.9355,11.8855,12.1784,1472921.2117911,0
+SBRA.US,D,20130621,000000,12.2196,12.4209,12.0605,12.2683,1025685.3399093,0
+SBRA.US,D,20130624,000000,12.0605,12.3122,11.7123,12.0202,745646.38045573,0
+SBRA.US,D,20130625,000000,12.1476,12.301,12.0718,12.2683,650600.97018292,0
+SBRA.US,D,20130626,000000,12.3852,12.5658,12.3572,12.4985,406875.52760971,0
+SBRA.US,D,20130627,000000,12.5986,13.0104,12.5022,12.987,539734.78369289,0
+SBRA.US,D,20130628,000000,12.9832,13.0964,12.7988,12.841,1762584.0760479,0
+SBRA.US,D,20130701,000000,12.9355,13.0656,12.8785,12.9636,354781.84170537,0
+SBRA.US,D,20130702,000000,12.9898,13.1049,12.7352,12.9018,510819.25625879,0
+SBRA.US,D,20130703,000000,12.8382,12.8681,12.6155,12.7352,317709.6114772,0
+SBRA.US,D,20130705,000000,12.9421,12.9945,12.3253,12.6211,343689.66628256,0
+SBRA.US,D,20130708,000000,12.6211,12.7071,12.4591,12.4845,490133.09712248,0
+SBRA.US,D,20130709,000000,12.5528,12.7774,12.4452,12.7586,384791.62613688,0
+SBRA.US,D,20130710,000000,12.7727,12.9233,12.6417,12.8382,524050.78960034,0
+SBRA.US,D,20130711,000000,13.0964,13.3444,12.8785,13.2807,639561.15666721,0
+SBRA.US,D,20130712,000000,13.3697,13.4764,13.1282,13.3697,570347.26436124,0
+SBRA.US,D,20130715,000000,13.3547,13.673,13.2996,13.6159,474990.88847688,0
+SBRA.US,D,20130716,000000,13.6159,13.7271,13.5269,13.5746,317347.35256888,0
+SBRA.US,D,20130717,000000,13.6991,13.8077,13.5222,13.6598,261572.30401218,0
+SBRA.US,D,20130718,000000,13.7271,14.0144,13.7215,13.8619,388819.21854233,0
+SBRA.US,D,20130719,000000,13.8423,13.9967,13.8077,13.8216,233144.06289723,0
+SBRA.US,D,20130722,000000,13.8451,14.0182,13.8358,13.8563,209553.42083229,0
+SBRA.US,D,20130723,000000,13.9125,14.0369,13.816,13.9751,248410.23034332,0
+SBRA.US,D,20130724,000000,13.9798,13.9798,13.1339,13.292,545761.74606136,0
+SBRA.US,D,20130725,000000,13.2986,13.6102,13.2368,13.5933,878696.91779138,0
+SBRA.US,D,20130726,000000,13.5175,13.5952,13.3547,13.5354,581406.31286324,0
+SBRA.US,D,20130729,000000,13.5063,13.5672,13.3547,13.3997,619369.7641225,0
+SBRA.US,D,20130730,000000,13.4156,13.4577,13.1386,13.3594,659690.56981168,0
+SBRA.US,D,20130731,000000,13.3828,13.4333,12.8166,12.9355,628018.02767711,0
+SBRA.US,D,20130801,000000,13.0104,13.2705,12.287,12.3908,1308128.6726481,0
+SBRA.US,D,20130802,000000,12.2224,12.5593,12.1026,12.5312,1126067.3902651,0
+SBRA.US,D,20130805,000000,12.4845,12.7988,12.4452,12.7774,606124.3388464,0
+SBRA.US,D,20130806,000000,12.7633,12.9196,12.6622,12.7586,638729.77781567,0
+SBRA.US,D,20130807,000000,12.6997,12.7399,12.5425,12.6848,533066.65511501,0
+SBRA.US,D,20130808,000000,12.7071,12.7174,12.3178,12.3366,431840.40258348,0
+SBRA.US,D,20130809,000000,12.2926,12.3965,12.1064,12.3609,458594.13128153,0
+SBRA.US,D,20130812,000000,12.2757,12.8129,12.1242,12.5658,502963.90158314,0
+SBRA.US,D,20130813,000000,12.5078,12.7174,12.1335,12.477,669267.45575959,0
+SBRA.US,D,20130814,000000,12.5518,12.6023,12.3731,12.5425,525576.76517874,0
+SBRA.US,D,20130815,000000,12.3543,12.3543,11.8228,11.9201,730606.75840363,0
+SBRA.US,D,20130816,000000,11.8602,11.8602,11.1631,11.2445,1671010.5807991,0
+SBRA.US,D,20130819,000000,11.2782,11.3896,10.741,11.0574,1346680.9282097,0
+SBRA.US,D,20130820,000000,11.0452,11.5206,11.019,11.4364,552625.43033311,0
+SBRA.US,D,20130821,000000,11.3419,11.5693,11.2202,11.3961,411880.89848451,0
+SBRA.US,D,20130822,000000,11.4298,11.5514,11.2175,11.3109,311168.64753086,0
+SBRA.US,D,20130823,000000,11.1519,11.4953,11.1519,11.4812,330214.48978143,0
+SBRA.US,D,20130826,000000,11.4812,11.5187,11.3175,11.442,243292.65538186,0
+SBRA.US,D,20130827,000000,11.2969,11.4364,11.2175,11.2258,364972.10999362,0
+SBRA.US,D,20130828,000000,11.251,11.3315,11.0836,11.1332,325744.49269148,0
+SBRA.US,D,20130829,000000,11.0816,11.3109,11.063,11.2202,374167.50204693,0
+SBRA.US,D,20130830,000000,11.2483,11.2585,10.9722,11.0246,430374.26918463,0
+SBRA.US,D,20130903,000000,11.1911,11.2175,10.7682,10.9067,389499.92333466,0
+SBRA.US,D,20130904,000000,10.8908,11.107,10.8908,11.0349,325427.11541782,0
+SBRA.US,D,20130905,000000,11.0855,11.136,10.8177,10.8336,308371.02563713,0
+SBRA.US,D,20130906,000000,10.9479,11.2175,10.8478,11.0855,467415.50971268,0
+SBRA.US,D,20130909,000000,11.1107,11.3054,11.0816,11.2912,287551.29020719,0
+SBRA.US,D,20130910,000000,11.4073,11.4504,10.9188,11.1734,533127.56590491,0
+SBRA.US,D,20130911,000000,11.1762,11.3419,11.0789,11.1668,509199.24296967,0
+SBRA.US,D,20130912,000000,11.1519,11.3054,11.0321,11.0733,588818.19424404,0
+SBRA.US,D,20130913,000000,11.1107,11.208,11.0059,11.0976,491113.01281252,0
+SBRA.US,D,20130916,000000,11.2969,11.455,11.1678,11.3446,1292877.465747,0
+SBRA.US,D,20130917,000000,11.3446,11.587,10.9881,11.2118,1042616.4022791,0
+SBRA.US,D,20130918,000000,11.4859,11.9454,11.3737,11.8893,1249207.6352239,0
+SBRA.US,D,20130919,000000,11.9155,12.0006,11.7536,11.8154,944802.22259205,0
+SBRA.US,D,20130920,000000,11.8649,11.9745,11.7049,11.8378,1223331.2356225,0
+SBRA.US,D,20130923,000000,11.7882,12.0174,11.6758,11.7199,425157.31346073,0
+SBRA.US,D,20130924,000000,11.7245,11.7938,11.4897,11.5187,478422.19630757,0
+SBRA.US,D,20130925,000000,11.5253,11.7153,11.3802,11.5973,323159.5242572,0
+SBRA.US,D,20130926,000000,11.5973,11.6758,11.3961,11.5121,366041.78895299,0
+SBRA.US,D,20130927,000000,11.4364,11.5973,11.4364,11.5581,363077.46384481,0
+SBRA.US,D,20130930,000000,11.4364,11.6011,11.3961,11.4729,605803.7557417,0
+SBRA.US,D,20131001,000000,11.4364,11.9276,11.4364,11.8434,873996.10086605,0
+SBRA.US,D,20131002,000000,11.7695,11.8705,11.6264,11.6599,641099.9555698,0
+SBRA.US,D,20131003,000000,11.6011,11.6666,11.3839,11.4812,320552.1150056,0
+SBRA.US,D,20131004,000000,11.4897,11.5459,11.3372,11.3493,378125.63477969,0
+SBRA.US,D,20131007,000000,11.2445,11.6553,11.2175,11.5337,487049.0876552,0
+SBRA.US,D,20131008,000000,11.5056,11.5664,11.3737,11.455,409418.82024037,0
+SBRA.US,D,20131009,000000,11.4756,11.6666,11.3419,11.3615,477620.73854582,0
+SBRA.US,D,20131010,000000,11.5,11.6947,11.4073,11.644,747819.93390563,0
+SBRA.US,D,20131011,000000,11.6132,11.9829,11.6132,11.9454,325368.34184862,0
+SBRA.US,D,20131014,000000,11.8322,12.0475,11.7451,12.0296,529171.57039284,0
+SBRA.US,D,20131015,000000,11.9641,12.0522,11.8322,11.9201,400589.96153677,0
+SBRA.US,D,20131016,000000,12.0063,12.1784,11.8705,12.1419,268800.38441295,0
+SBRA.US,D,20131017,000000,12.0932,12.5705,12.0932,12.5658,852272.32108085,0
+SBRA.US,D,20131018,000000,12.6641,12.796,12.4938,12.6856,607009.14821539,0
+SBRA.US,D,20131021,000000,12.6903,12.6903,12.3983,12.5986,439909.47932893,0
+SBRA.US,D,20131022,000000,12.6454,12.8616,12.4686,12.796,328776.14025165,0
+SBRA.US,D,20131023,000000,12.7474,13.3033,12.6417,13.0572,1316717.0940232,0
+SBRA.US,D,20131024,000000,13.1488,13.3388,12.6856,13.3257,686238.05671236,0
+SBRA.US,D,20131025,000000,13.3557,13.6252,13.2415,13.5952,627265.72599139,0
+SBRA.US,D,20131028,000000,13.6449,13.715,13.4876,13.6944,1813192.3935671,0
+SBRA.US,D,20131029,000000,13.6663,13.8442,13.4998,13.6252,1044303.7380203,0
+SBRA.US,D,20131030,000000,13.6252,13.6785,13.5391,13.599,598981.74727356,0
+SBRA.US,D,20131031,000000,13.5841,13.6916,13.4005,13.4118,446962.30763245,0
+SBRA.US,D,20131101,000000,13.4577,13.5635,13.3697,13.4118,683830.47759602,0
+SBRA.US,D,20131104,000000,13.4483,13.5391,13.4005,13.5213,554649.37833415,0
+SBRA.US,D,20131105,000000,13.4736,13.5568,13.3322,13.4408,565881.54171268,0
+SBRA.US,D,20131106,000000,13.4998,13.5615,13.3884,13.4118,364286.06214955,0
+SBRA.US,D,20131107,000000,13.4408,13.5334,13.1245,13.1667,427868.37791619,0
+SBRA.US,D,20131108,000000,13.0927,13.0927,12.7024,12.8157,678679.77571374,0
+SBRA.US,D,20131111,000000,12.7754,12.9607,12.6454,12.8475,411824.262136,0
+SBRA.US,D,20131112,000000,12.8335,12.9607,12.6726,12.9485,258968.10059162,0
+SBRA.US,D,20131113,000000,12.9421,13.1002,12.7998,13.0637,372780.4458139,0
+SBRA.US,D,20131114,000000,13.0731,13.2415,12.9842,13.0871,206286.67899534,0
+SBRA.US,D,20131115,000000,13.1508,13.308,13.1002,13.2564,413559.68534281,0
+SBRA.US,D,20131118,000000,13.2752,13.4904,13.2181,13.4193,478696.82916727,0
+SBRA.US,D,20131119,000000,13.3968,13.4923,13.1873,13.3706,469191.54011275,0
+SBRA.US,D,20131120,000000,13.3968,13.4698,13.0216,13.235,602031.56120965,0
+SBRA.US,D,20131121,000000,13.2799,13.5821,13.1339,13.5606,409659.2575689,0
+SBRA.US,D,20131122,000000,13.598,13.598,13.35,13.4651,500666.38933276,0
+SBRA.US,D,20131125,000000,13.4567,13.6233,13.3968,13.4343,392764.5279509,0
+SBRA.US,D,20131126,000000,13.4979,13.5896,13.4164,13.5063,1616823.4872211,0
+SBRA.US,D,20131127,000000,13.5606,13.7207,13.5466,13.6944,353965.42339873,0
+SBRA.US,D,20131129,000000,13.7599,13.7599,13.4651,13.4764,233287.256684,0
+SBRA.US,D,20131202,000000,13.4343,13.6382,13.1508,13.2648,358561.51650985,0
+SBRA.US,D,20131203,000000,13.2059,13.3557,13.1161,13.1685,473941.51311414,0
+SBRA.US,D,20131204,000000,13.1227,13.1742,12.9607,13.0731,556492.73118621,0
+SBRA.US,D,20131205,000000,13.0768,13.2648,12.9421,13.1779,276169.52137979,0
+SBRA.US,D,20131206,000000,13.3388,13.3762,13.0281,13.2752,240458.70073628,0
+SBRA.US,D,20131209,000000,13.2837,13.3669,13.1227,13.2996,364264.68994256,0
+SBRA.US,D,20131210,000000,13.3557,13.3847,13.1508,13.2452,332517.34508356,0
+SBRA.US,D,20131211,000000,13.2837,13.2837,12.7951,12.9252,392225.94833499,0
+SBRA.US,D,20131212,000000,12.8999,12.9421,12.5939,12.8139,1046076.5625893,0
+SBRA.US,D,20131213,000000,12.87,13.0413,12.6931,12.9879,688344.28771027,0
+SBRA.US,D,20131216,000000,13.0169,13.1928,12.9701,13.1508,639837.92674761,0
+SBRA.US,D,20131217,000000,13.1742,13.2752,12.9187,13.1339,813458.25598378,0
+SBRA.US,D,20131218,000000,13.1826,13.4193,13.0413,13.2799,582625.59727148,0
+SBRA.US,D,20131219,000000,13.2452,13.2564,13.0281,13.0525,399350.37353191,0
+SBRA.US,D,20131220,000000,13.1123,13.3613,13.0674,13.3135,908565.64565683,0
+SBRA.US,D,20131223,000000,13.3809,13.4343,13.2799,13.3361,455550.72900752,0
+SBRA.US,D,20131224,000000,13.3361,13.3809,13.2087,13.2799,246725.03182292,0
+SBRA.US,D,20131226,000000,13.308,13.3557,13.1742,13.235,707944.73873199,0
+SBRA.US,D,20131227,000000,13.2648,13.2695,13.0001,13.2509,553326.43872207,0
+SBRA.US,D,20131230,000000,13.2059,13.3613,13.0871,13.2283,407029.40749996,0
+SBRA.US,D,20131231,000000,13.2283,13.4343,13.0628,13.2059,981736.6020852,0
+SBRA.US,D,20140102,000000,13.1394,13.1394,12.7539,13.0731,593929.3575434,0
+SBRA.US,D,20140103,000000,13.0768,13.2283,13.0169,13.1161,592487.80218257,0
+SBRA.US,D,20140106,000000,13.1657,13.2648,13.0001,13.1227,340173.93823429,0
+SBRA.US,D,20140107,000000,13.1508,13.3669,13.0768,13.2452,557083.67270921,0
+SBRA.US,D,20140108,000000,13.2415,13.3444,13.0281,13.2124,404622.89699397,0
+SBRA.US,D,20140109,000000,13.1873,13.2799,13.1076,13.2695,363863.96106169,0
+SBRA.US,D,20140110,000000,13.308,13.715,13.235,13.6635,523998.42769324,0
+SBRA.US,D,20140113,000000,13.628,13.6916,13.5635,13.6588,583489.03443348,0
+SBRA.US,D,20140114,000000,13.6991,13.7739,13.5821,13.5896,309517.64454162,0
+SBRA.US,D,20140115,000000,13.6392,13.7506,13.4979,13.5307,280526.24577274,0
+SBRA.US,D,20140116,000000,13.5307,13.7805,13.4193,13.7739,337144.42789481,0
+SBRA.US,D,20140117,000000,13.7955,13.8142,13.6916,13.7871,296561.81267012,0
+SBRA.US,D,20140121,000000,13.8414,14.0182,13.7459,13.9143,377412.8716769,0
+SBRA.US,D,20140122,000000,13.9602,14.1783,13.9602,14.1267,335162.15569738,0
+SBRA.US,D,20140123,000000,14.0369,14.2138,14.0369,14.1726,380501.15558556,0
+SBRA.US,D,20140124,000000,14.0735,14.517,14.0735,14.3803,856220.83632046,0
+SBRA.US,D,20140127,000000,14.4871,14.5198,14.1137,14.2859,395549.32652045,0
+SBRA.US,D,20140128,000000,14.3391,14.6901,14.2746,14.5507,549167.40724368,0
+SBRA.US,D,20140129,000000,14.4702,14.4702,14.2194,14.4075,413545.79340828,0
+SBRA.US,D,20140130,000000,14.4964,14.8155,14.4075,14.5965,518090.08107352,0
+SBRA.US,D,20140131,000000,14.4225,14.7088,14.2241,14.6153,648155.98970436,0
+SBRA.US,D,20140203,000000,14.6386,14.7013,14.2353,14.2606,628746.81993513,0
+SBRA.US,D,20140204,000000,14.2792,14.5216,14.1455,14.1726,682416.70610426,0
+SBRA.US,D,20140205,000000,14.3046,14.3046,13.8806,13.9528,455568.89538346,0
+SBRA.US,D,20140206,000000,14.0313,14.1399,13.7955,13.8208,530289.33681791,0
+SBRA.US,D,20140207,000000,13.8713,13.9078,13.6916,13.8348,486558.59550502,0
+SBRA.US,D,20140210,000000,13.9798,14.0004,13.7225,13.9078,420508.85844248,0
+SBRA.US,D,20140211,000000,13.9312,13.9826,13.6541,13.7739,535133.34753001,0
+SBRA.US,D,20140212,000000,13.8301,13.9153,13.67,13.8517,554917.59953176,0
+SBRA.US,D,20140213,000000,13.7964,14.1529,13.7964,14.0154,373835.16422838,0
+SBRA.US,D,20140214,000000,14.035,14.0874,13.9153,13.9893,228466.75539957,0
+SBRA.US,D,20140218,000000,14.0238,14.1688,13.8517,14.1174,354020.99113687,0
+SBRA.US,D,20140219,000000,14.1034,14.3458,14.1034,14.1174,368672.70763227,0
+SBRA.US,D,20140220,000000,14.2063,14.2708,14.0052,14.2204,373897.14362863,0
+SBRA.US,D,20140221,000000,14.2943,14.3597,14.2045,14.2447,400952.22044508,0
+SBRA.US,D,20140224,000000,14.2943,14.5684,14.2616,14.312,506533.06014886,0
+SBRA.US,D,20140225,000000,14.3729,14.5843,14.2512,14.342,444925.53630723,0
+SBRA.US,D,20140226,000000,14.4253,14.5198,14.3064,14.43,291443.16909832,0
+SBRA.US,D,20140227,000000,14.3786,14.5619,14.2512,14.4618,538093.3981968,0
+SBRA.US,D,20140228,000000,14.5198,14.6658,14.3654,14.575,843530.01981552,0
+SBRA.US,D,20140303,000000,14.4927,14.547,14.1492,14.2812,472214.63879013,0
+SBRA.US,D,20140304,000000,14.4197,14.575,14.2363,14.3888,782893.86278114,0
+SBRA.US,D,20140305,000000,14.3999,14.4104,14.1005,14.2241,412775.32534664,0
+SBRA.US,D,20140306,000000,14.3064,14.3999,14.1323,14.2512,332031.12737476,0
+SBRA.US,D,20140307,000000,14.3513,14.3513,13.8619,13.9751,523360.46731487,0
+SBRA.US,D,20140310,000000,13.9845,14.1034,13.7393,13.8301,425905.34070503,0
+SBRA.US,D,20140311,000000,13.8451,14.0819,13.8451,14.066,338921.52690524,0
+SBRA.US,D,20140312,000000,14.0463,14.1221,13.8816,13.8984,414581.27683648,0
+SBRA.US,D,20140313,000000,13.9582,13.9893,13.6654,13.9751,428884.6263581,0
+SBRA.US,D,20140314,000000,13.9639,14.1791,13.9639,14.0912,480952.66561405,0
+SBRA.US,D,20140317,000000,14.1267,14.2447,13.9977,14.0528,261726.18390245,0
+SBRA.US,D,20140318,000000,14.0772,14.195,13.9845,14.1726,224844.1663164,0
+SBRA.US,D,20140319,000000,14.2091,14.2867,13.6654,13.7871,377559.27129472,0
+SBRA.US,D,20140320,000000,13.7281,13.8713,13.6355,13.7197,226839.26183802,0
+SBRA.US,D,20140321,000000,13.745,13.9217,13.6935,13.8067,869205.5206714,0
+SBRA.US,D,20140324,000000,13.9134,13.9134,13.627,13.7019,261129.89932769,0
+SBRA.US,D,20140325,000000,13.7347,13.8769,13.5446,13.7599,372231.1800945,0
+SBRA.US,D,20140326,000000,13.8451,13.9153,13.5241,13.745,610097.43212406,0
+SBRA.US,D,20140327,000000,13.745,14.0528,13.7085,14.0126,373034.77507697,0
+SBRA.US,D,20140328,000000,14.0052,14.2138,13.9153,14.0772,672692.35192819,0
+SBRA.US,D,20140331,000000,14.1137,14.3888,13.9153,14.2755,507408.25202472,0
+SBRA.US,D,20140401,000000,14.3027,14.5067,14.2363,14.4767,1009491.6186803,0
+SBRA.US,D,20140402,000000,14.4515,14.6995,14.2821,14.6658,546309.94317041,0
+SBRA.US,D,20140403,000000,14.705,14.7116,14.43,14.4954,535368.4418068,0
+SBRA.US,D,20140404,000000,14.605,14.7013,14.4402,14.4871,336061.92561127,0
+SBRA.US,D,20140407,000000,14.5796,15.0934,14.4702,14.9839,999806.80308711,0
+SBRA.US,D,20140408,000000,15.0111,15.3555,14.9082,15.1674,1465880.1382015,0
+SBRA.US,D,20140409,000000,15.2319,15.4995,15.0812,15.4809,1202915.4349045,0
+SBRA.US,D,20140410,000000,15.4378,15.4378,14.9268,15.0757,1065955.9209122,0
+SBRA.US,D,20140411,000000,14.9727,15.3134,14.8697,15.2319,816374.49362625,0
+SBRA.US,D,20140414,000000,15.4481,15.4481,14.9784,15.1093,923846.7736478,0
+SBRA.US,D,20140415,000000,15.1674,15.3274,15.0196,15.1777,1416251.7363723,0
+SBRA.US,D,20140416,000000,15.1524,15.2573,14.8707,14.9887,1241369.378314,0
+SBRA.US,D,20140417,000000,15.0335,15.1721,14.7733,15.0812,866887.70482438,0
+SBRA.US,D,20140421,000000,15.1373,15.1609,14.9662,15.1524,296254.0528896,0
+SBRA.US,D,20140422,000000,15.1889,15.347,15.1102,15.3021,374117.27736053,0
+SBRA.US,D,20140423,000000,15.3087,15.4742,15.2225,15.3883,490509.24796532,0
+SBRA.US,D,20140424,000000,15.4574,15.6437,15.347,15.6334,362629.71610856,0
+SBRA.US,D,20140425,000000,15.6503,15.7869,15.3761,15.3976,477347.17429646,0
+SBRA.US,D,20140428,000000,15.4742,15.7925,15.4742,15.7045,563150.1736606,0
+SBRA.US,D,20140429,000000,15.8111,15.8953,15.4893,15.5716,357265.29215649,0
+SBRA.US,D,20140430,000000,15.5099,15.9562,15.2488,15.3433,634745.99843453,0
+SBRA.US,D,20140501,000000,15.362,15.3854,15.0326,15.3134,459233.16027024,0
+SBRA.US,D,20140502,000000,15.4893,15.58,15.1889,15.5678,365837.68437632,0
+SBRA.US,D,20140505,000000,15.5266,15.5624,15.3134,15.4238,267349.21155899,0
+SBRA.US,D,20140506,000000,15.5333,15.8692,15.0598,15.1562,728599.90816818,0
+SBRA.US,D,20140507,000000,14.705,14.7463,14.5881,14.6601,11749676.410025,0
+SBRA.US,D,20140508,000000,14.7172,14.8436,14.5573,14.6153,1566841.3753664,0
+SBRA.US,D,20140509,000000,14.516,14.6882,14.4449,14.5881,1394966.0868302,0
+SBRA.US,D,20140512,000000,14.6911,14.7406,14.5432,14.6283,1527230.126949,0
+SBRA.US,D,20140513,000000,14.6097,14.8932,14.575,14.8642,1742358.4879721,0
+SBRA.US,D,20140514,000000,14.8521,14.9568,14.6911,14.7378,653838.85954046,0
+SBRA.US,D,20140515,000000,14.7125,14.7808,14.5507,14.7706,965219.09192041,0
+SBRA.US,D,20140516,000000,14.7425,14.9858,14.7331,14.9466,924219.71865959,0
+SBRA.US,D,20140519,000000,14.8014,15.0074,14.6621,14.9718,1017523.2940635,0
+SBRA.US,D,20140520,000000,14.9016,15.0401,14.8164,14.9466,1057088.5922359,0
+SBRA.US,D,20140521,000000,14.9325,14.9718,14.7481,14.8866,872011.69144793,0
+SBRA.US,D,20140522,000000,14.9568,14.998,14.7631,14.7808,640318.80140466,0
+SBRA.US,D,20140523,000000,14.8585,14.9887,14.8108,14.9119,407833.00248242,0
+SBRA.US,D,20140527,000000,14.9933,15.1169,14.9409,15.0476,802697.34976915,0
+SBRA.US,D,20140528,000000,15.072,15.1093,14.837,14.9662,886622.80075006,0
+SBRA.US,D,20140529,000000,14.9887,15.2675,14.9887,15.0074,637880.2325882,0
+SBRA.US,D,20140530,000000,15.0476,15.3732,14.9858,15.1898,3920050.6657586,0
+SBRA.US,D,20140602,000000,15.2703,15.2703,14.837,14.9839,818418.74522392,0
+SBRA.US,D,20140603,000000,14.9466,15.072,14.837,15.0673,532376.33282955,0
+SBRA.US,D,20140604,000000,15.0841,15.246,14.9259,15.2048,500836.29837825,0
+SBRA.US,D,20140605,000000,15.3049,15.4181,15.143,15.3929,1607228.4348972,0
+SBRA.US,D,20140606,000000,15.3545,15.5276,15.3283,15.3929,839362.43945434,0
+SBRA.US,D,20140609,000000,15.3929,15.4958,15.1683,15.2347,634097.35195267,0
+SBRA.US,D,20140610,000000,15.259,15.3049,14.9062,14.9933,416937.56265607,0
+SBRA.US,D,20140611,000000,14.8203,14.9363,14.6601,14.8473,744163.14929129,0
+SBRA.US,D,20140612,000000,14.8623,14.8819,14.5703,14.7284,487780.01713393,0
+SBRA.US,D,20140613,000000,14.7959,14.8642,14.6097,14.677,739059.46626437,0
+SBRA.US,D,20140616,000000,14.7247,14.7247,14.4543,14.5254,515588.46424646,0
+SBRA.US,D,20140617,000000,14.4834,14.5872,14.3485,14.4225,849125.26360299,0
+SBRA.US,D,20140618,000000,14.5872,14.5872,14.3346,14.5796,361925.50188857,0
+SBRA.US,D,20140619,000000,14.6283,14.7172,14.4533,14.707,631200.34929647,0
+SBRA.US,D,20140620,000000,14.707,14.8473,14.575,14.8071,2215238.8710097,0
+SBRA.US,D,20140623,000000,14.8071,14.8071,14.547,14.6283,673748.13895303,0
+SBRA.US,D,20140624,000000,14.6462,14.6827,14.5573,14.6555,864054.81878913,0
+SBRA.US,D,20140625,000000,14.6462,14.7547,14.5918,14.6939,662370.64456701,0
+SBRA.US,D,20140626,000000,14.7172,14.8203,14.6349,14.6658,422246.41886999,0
+SBRA.US,D,20140627,000000,14.7818,14.9259,14.6939,14.8164,1825642.7727436,0
+SBRA.US,D,20140630,000000,14.9101,14.9175,14.6827,14.8932,619897.65763491,0
+SBRA.US,D,20140701,000000,14.9568,15.1169,14.8473,14.9839,672547.02092072,0
+SBRA.US,D,20140702,000000,14.5573,14.9839,14.5573,14.7378,454525.9316828,0
+SBRA.US,D,20140703,000000,14.7547,14.7547,14.5375,14.6658,288137.9572888,0
+SBRA.US,D,20140707,000000,14.8267,14.8932,14.6405,14.7612,700843.82296274,0
+SBRA.US,D,20140708,000000,14.7808,14.9119,14.7284,14.8473,587087.04547863,0
+SBRA.US,D,20140709,000000,14.9119,14.9568,14.7481,14.8932,391714.08397782,0
+SBRA.US,D,20140710,000000,14.7331,14.9887,14.7331,14.9363,417329.74265416,0
+SBRA.US,D,20140711,000000,14.9259,14.9409,14.7808,14.8585,437408.93111222,0
+SBRA.US,D,20140714,000000,14.9568,14.9568,14.7547,14.8071,420636.02307402,0
+SBRA.US,D,20140715,000000,14.7284,14.8773,14.6733,14.7547,411370.10273768,0
+SBRA.US,D,20140716,000000,14.837,14.837,14.6405,14.6827,478644.46726017,0
+SBRA.US,D,20140717,000000,14.6283,14.837,14.5573,14.6555,699275.10297039,0
+SBRA.US,D,20140718,000000,14.6349,14.7959,14.5918,14.7612,782485.6536278,0
+SBRA.US,D,20140721,000000,14.7706,14.8726,14.6237,14.7425,477913.53778145,0
+SBRA.US,D,20140722,000000,14.8014,14.9409,14.8014,14.868,309964.32366752,0
+SBRA.US,D,20140723,000000,14.9259,14.9409,14.7247,14.8118,416714.22309312,0
+SBRA.US,D,20140724,000000,14.8866,14.998,14.7959,14.8164,1037560.8067179,0
+SBRA.US,D,20140725,000000,14.7631,14.8164,14.5507,14.605,398308.47844161,0
+SBRA.US,D,20140728,000000,14.5918,14.7845,14.3701,14.707,391051.54556142,0
+SBRA.US,D,20140729,000000,14.7706,14.8118,14.605,14.6658,325790.44293649,0
+SBRA.US,D,20140730,000000,14.6911,14.7247,14.4271,14.707,681522.27924214,0
+SBRA.US,D,20140731,000000,15.2825,15.3049,14.2989,14.3701,680072.17499852,0
+SBRA.US,D,20140801,000000,14.3617,14.7631,14.2821,14.561,1008726.4936704,0
+SBRA.US,D,20140804,000000,14.5975,14.6462,14.1839,14.4158,736906.2164111,0
+SBRA.US,D,20140805,000000,14.3383,14.4477,14.1305,14.2138,565906.11975072,0
+SBRA.US,D,20140806,000000,14.1783,14.3485,14.137,14.24,482883.64451473,0
+SBRA.US,D,20140807,000000,14.3299,14.4431,14.0894,14.1942,332041.81347825,0
+SBRA.US,D,20140808,000000,14.1839,14.2512,14.1174,14.24,304653.33023289,0
+SBRA.US,D,20140811,000000,14.2512,14.4692,14.1942,14.2877,467779.90584169,0
+SBRA.US,D,20140812,000000,13.9855,14.3428,13.9855,14.2989,712679.75118849,0
+SBRA.US,D,20140813,000000,14.3982,14.5909,14.2522,14.5862,487563.08923308,0
+SBRA.US,D,20140814,000000,14.5647,14.6031,14.4524,14.5488,374170.70787797,0
+SBRA.US,D,20140815,000000,14.6948,14.7612,14.5591,14.6283,581190.45357274,0
+SBRA.US,D,20140818,000000,14.7341,14.9353,14.7284,14.8136,714884.29433852,0
+SBRA.US,D,20140819,000000,14.8558,14.9877,14.8558,14.8829,343285.73157062,0
+SBRA.US,D,20140820,000000,14.8399,14.9493,14.7341,14.881,725697.56246023,0
+SBRA.US,D,20140821,000000,14.867,15.0363,14.8558,14.8979,419503.29610406,0
+SBRA.US,D,20140822,000000,14.9437,14.9699,14.7257,14.7257,309578.55533151,0
+SBRA.US,D,20140825,000000,14.7818,14.8857,14.7378,14.8043,377057.02443067,0
+SBRA.US,D,20140826,000000,14.8773,14.9821,14.8558,14.881,494927.95175853,0
+SBRA.US,D,20140827,000000,14.881,14.9765,14.8399,14.9306,414807.82223047,0
+SBRA.US,D,20140828,000000,14.881,14.9821,14.6733,14.9053,518542.10325115,0
+SBRA.US,D,20140829,000000,14.9821,15.0186,14.7612,14.9821,424734.14376251,0
+SBRA.US,D,20140902,000000,15.0074,15.2151,14.9549,15.0822,603877.05128241,0
+SBRA.US,D,20140903,000000,15.0963,15.1664,15.0317,15.0906,765246.83147743,0
+SBRA.US,D,20140904,000000,15.1552,15.1552,14.9652,15.0111,691101.30241074,0
+SBRA.US,D,20140905,000000,14.9877,15.1777,14.8866,15.1122,611188.4832904,0
+SBRA.US,D,20140908,000000,15.1038,15.1505,14.9606,14.9933,727831.57732723,0
+SBRA.US,D,20140909,000000,15.0074,15.0074,14.677,14.779,628518.13732044,0
+SBRA.US,D,20140910,000000,14.7818,14.8043,14.5216,14.6283,490492.15019974,0
+SBRA.US,D,20140911,000000,14.6462,14.7977,14.546,14.6882,581922.45166182,0
+SBRA.US,D,20140912,000000,14.6526,14.6555,14.0228,14.1502,1072632.5983727,0
+SBRA.US,D,20140915,000000,14.1614,14.1979,13.8123,13.9134,863798.35230537,0
+SBRA.US,D,20140916,000000,13.9134,13.992,13.7702,13.9863,548034.68027372,0
+SBRA.US,D,20140917,000000,13.9967,14.0332,13.8301,13.8844,829063.1729105,0
+SBRA.US,D,20140918,000000,13.9471,13.949,13.6691,13.6776,708366.83981985,0
+SBRA.US,D,20140919,000000,13.7019,13.7983,13.3351,13.6982,2291457.5041534,0
+SBRA.US,D,20140922,000000,13.6579,13.7356,13.5063,13.6776,666294.58176861,0
+SBRA.US,D,20140923,000000,13.6776,13.7834,13.5148,13.5204,704753.86822981,0
+SBRA.US,D,20140924,000000,13.5446,13.6457,13.483,13.4932,488813.36334144,0
+SBRA.US,D,20140925,000000,13.5401,13.5401,13.3987,13.4932,388650.37810719,0
+SBRA.US,D,20140926,000000,13.4989,13.5652,13.4034,13.4595,907953.33192683,0
+SBRA.US,D,20140929,000000,12.8139,12.8877,12.6304,12.7558,2185120.0883225,0
+SBRA.US,D,20140930,000000,12.9889,13.0721,12.7558,12.7933,10247805.475267,0
+SBRA.US,D,20141001,000000,12.8616,12.9495,12.7624,12.8231,3150247.2797529,0
+SBRA.US,D,20141002,000000,12.8775,12.9691,12.8186,12.9167,1415660.7948492,0
+SBRA.US,D,20141003,000000,12.9842,12.9916,12.8363,12.8457,1783909.2641731,0
+SBRA.US,D,20141006,000000,12.9167,13.0805,12.8775,12.9776,1500861.0979766,0
+SBRA.US,D,20141007,000000,12.9037,12.9972,12.7661,12.798,1777297.7719437,0
+SBRA.US,D,20141008,000000,12.8186,12.9346,12.7624,12.8924,1607791.5925511,0
+SBRA.US,D,20141009,000000,12.8971,13.0805,12.7558,12.7933,1219110.2247439,0
+SBRA.US,D,20141010,000000,12.798,13.0094,12.7624,12.8139,1655324.4494858,0
+SBRA.US,D,20141013,000000,12.8569,13.0038,12.7727,12.798,1690109.8535672,0
+SBRA.US,D,20141014,000000,12.8709,13.1667,12.7821,13.1086,1893103.0754669,0
+SBRA.US,D,20141015,000000,13.3622,13.4315,13.1873,13.35,2059564.7839749,0
+SBRA.US,D,20141016,000000,13.2658,13.5652,13.1873,13.483,1386670.4646907,0
+SBRA.US,D,20141017,000000,13.5943,13.6449,13.2949,13.3931,1134888.7686964,0
+SBRA.US,D,20141020,000000,13.3931,13.7085,13.35,13.7085,893188.34273444,0
+SBRA.US,D,20141021,000000,13.8086,13.8816,13.4932,13.8554,948531.67271013,0
+SBRA.US,D,20141022,000000,13.8619,14.0566,13.8189,13.9349,645767.64557431,0
+SBRA.US,D,20141023,000000,14.0509,14.1455,13.9518,14.1071,1005399.9096539,0
+SBRA.US,D,20141024,000000,14.1071,14.2101,14.0874,14.1923,912118.77506731,0
+SBRA.US,D,20141027,000000,14.1923,14.4702,14.1146,14.3438,1350633.7178908,0
+SBRA.US,D,20141028,000000,14.3813,14.4553,14.2662,14.3627,1080733.7334287,0
+SBRA.US,D,20141029,000000,14.3982,14.4964,14.2989,14.4506,3510802.8231741,0
+SBRA.US,D,20141030,000000,14.4618,14.749,14.3513,14.749,1398974.4442493,0
+SBRA.US,D,20141031,000000,14.8352,15.4444,14.7557,15.0317,6966198.1997516,0
+SBRA.US,D,20141103,000000,15.0242,15.1552,14.9053,15.1224,1879872.6107355,0
+SBRA.US,D,20141104,000000,15.6231,15.698,14.8099,14.8857,1312305.8705025,0
+SBRA.US,D,20141105,000000,14.9353,15.0476,14.8099,14.9606,1597010.3827399,0
+SBRA.US,D,20141106,000000,15.0017,15.1505,14.9101,15.0111,812548.86857676,0
+SBRA.US,D,20141107,000000,15.0242,15.0541,14.823,14.8697,596996.26924508,0
+SBRA.US,D,20141110,000000,14.881,15.0074,14.8445,15.0017,1111086.5417822,0
+SBRA.US,D,20141111,000000,15.0111,15.0111,14.6658,14.7612,1277801.510943,0
+SBRA.US,D,20141112,000000,14.7284,14.9268,14.6555,14.8932,1336290.8297862,0
+SBRA.US,D,20141113,000000,14.953,15.0101,14.7435,14.749,566430.80743209,0
+SBRA.US,D,20141114,000000,14.7341,14.7902,14.4571,14.4674,733804.0405679,0
+SBRA.US,D,20141117,000000,14.4449,14.707,14.4449,14.6002,618152.61693496,0
+SBRA.US,D,20141118,000000,14.6648,14.868,14.59,14.8108,640034.55105182,0
+SBRA.US,D,20141119,000000,14.7649,14.8623,14.5619,14.5928,506785.25219123,0
+SBRA.US,D,20141120,000000,14.707,14.868,14.59,14.8454,546311.01178075,0
+SBRA.US,D,20141121,000000,14.953,14.9914,14.8501,14.9062,796183.10108154,0
+SBRA.US,D,20141124,000000,14.9418,15.0101,14.8932,14.9363,557229.00371669,0
+SBRA.US,D,20141125,000000,14.9858,15.1224,14.8305,15.0335,681892.01842289,0
+SBRA.US,D,20141126,000000,15.0598,15.1403,14.9755,15.1403,471791.46909192,0
+SBRA.US,D,20141128,000000,15.1833,15.332,15.0561,15.1038,337401.96298893,0
+SBRA.US,D,20141201,000000,15.0653,15.0757,14.8305,14.9577,938469.63766377,0
+SBRA.US,D,20141202,000000,14.9755,15.0054,14.8183,14.9577,1614681.9920816,0
+SBRA.US,D,20141203,000000,14.9334,15.1177,14.9016,14.9615,528386.14178631,0
+SBRA.US,D,20141204,000000,14.9952,15.1038,14.8782,15.0298,919132.06478792,0
+SBRA.US,D,20141205,000000,14.9755,14.9755,14.6208,14.8249,1147911.9230198,0
+SBRA.US,D,20141208,000000,14.8051,14.9418,14.7557,14.7987,1634767.5922018,0
+SBRA.US,D,20141209,000000,14.6648,14.8773,14.5862,14.8717,1752471.8163152,0
+SBRA.US,D,20141210,000000,14.8623,15.1936,14.7716,15.1403,3356620.5161866,0
+SBRA.US,D,20141211,000000,15.1982,15.392,15.1177,15.3021,2724817.4706533,0
+SBRA.US,D,20141212,000000,15.188,15.507,15.188,15.3639,1957986.9586386,0
+SBRA.US,D,20141215,000000,15.4163,15.4583,14.7649,14.8717,2057926.6043099,0
+SBRA.US,D,20141216,000000,14.8717,15.1982,14.7649,15.0653,2134481.8497136,0
+SBRA.US,D,20141217,000000,15.1336,15.4163,15.0598,15.3573,1051604.4839247,0
+SBRA.US,D,20141218,000000,15.4537,15.5137,15.2451,15.4135,893678.83488464,0
+SBRA.US,D,20141219,000000,15.4696,15.7663,15.3957,15.7429,2566634.286519,0
+SBRA.US,D,20141222,000000,15.7316,16.1593,15.7204,16.1593,1064705.6468037,0
+SBRA.US,D,20141223,000000,16.1921,16.223,16.0667,16.1686,500486.86279412,0
+SBRA.US,D,20141224,000000,16.1106,16.2332,16.0302,16.1359,408268.99550483,0
+SBRA.US,D,20141226,000000,16.2193,16.3567,16.1359,16.2968,353441.80432769,0
+SBRA.US,D,20141229,000000,16.2707,16.5308,16.2707,16.5308,441215.32117543,0
+SBRA.US,D,20141230,000000,16.5055,16.6169,16.397,16.5477,1073865.7747156,0
+SBRA.US,D,20141231,000000,16.5897,16.718,16.1921,16.2004,826492.09641076,0
+SBRA.US,D,20150102,000000,16.3044,16.5009,16.2332,16.4475,834318.59860698,0
+SBRA.US,D,20150105,000000,16.4092,16.6955,16.2548,16.6806,783973.15923364,0
+SBRA.US,D,20150106,000000,16.7246,17.024,16.6215,16.805,1457441.3222753,0
+SBRA.US,D,20150107,000000,16.9369,17.213,16.7826,17.0913,1578243.4477905,0
+SBRA.US,D,20150108,000000,17.1606,17.3318,16.9678,17.0754,1027347.029002,0
+SBRA.US,D,20150109,000000,17.0548,17.1943,16.8799,17.1335,800509.9043847,0
+SBRA.US,D,20150112,000000,17.1606,17.417,17.1606,17.3693,568795.64213447,0
+SBRA.US,D,20150113,000000,16.8752,17.1186,16.6496,16.8799,2322430.1065094,0
+SBRA.US,D,20150114,000000,16.8088,17.6239,16.7293,17.5995,1789968.284852,0
+SBRA.US,D,20150115,000000,17.5602,17.679,17.4207,17.6239,1075491.1310564,0
+SBRA.US,D,20150116,000000,17.6239,17.7847,17.5022,17.7586,958296.63407947,0
+SBRA.US,D,20150120,000000,17.8296,17.9345,17.665,17.8296,983534.00469226,0
+SBRA.US,D,20150121,000000,17.7931,17.869,17.5771,17.6379,511897.48410095,0
+SBRA.US,D,20150122,000000,17.8455,17.8455,17.5715,17.6565,1131058.8692053,0
+SBRA.US,D,20150123,000000,17.6996,17.7914,17.4975,17.6154,4716384.4408994,0
+SBRA.US,D,20150126,000000,17.6837,17.9392,17.5181,17.8971,1293363.6834557,0
+SBRA.US,D,20150127,000000,17.7211,17.8803,17.5836,17.7642,683255.56522825,0
+SBRA.US,D,20150128,000000,17.8222,18.0609,17.7931,17.811,859155.24033888,0
+SBRA.US,D,20150129,000000,17.8053,17.854,17.4217,17.7033,912945.87947745,0
+SBRA.US,D,20150130,000000,17.6959,17.8222,17.3852,17.4451,2847338.9902199,0
+SBRA.US,D,20150202,000000,17.5079,17.5134,16.9154,17.4714,847135.51113311,0
+SBRA.US,D,20150203,000000,17.5938,17.5938,17.2608,17.5181,729697.37099661,0
+SBRA.US,D,20150204,000000,17.4881,17.489,17.0699,17.125,688176.51588549,0
+SBRA.US,D,20150205,000000,17.1943,17.3974,17.0493,17.3908,408916.57337633,0
+SBRA.US,D,20150206,000000,17.4582,17.4582,16.8088,16.893,851170.58381101,0
+SBRA.US,D,20150209,000000,16.893,16.9949,16.7452,16.9154,616503.75116643,0
+SBRA.US,D,20150210,000000,16.9847,17.2018,16.6309,16.981,948420.53723384,0
+SBRA.US,D,20150211,000000,17.0099,17.1484,16.835,16.9098,1090250.777197,0
+SBRA.US,D,20150212,000000,17.024,17.2654,16.8733,17.2243,1283389.274458,0
+SBRA.US,D,20150213,000000,17.2767,17.5489,17.1531,17.4217,736798.28676585,0
+SBRA.US,D,20150217,000000,17.3514,17.8157,17.3477,17.6182,927197.93570231,0
+SBRA.US,D,20150218,000000,17.6809,17.7352,17.3561,17.6763,860178.96905325,0
+SBRA.US,D,20150219,000000,17.2823,17.7071,17.1213,17.4525,1059101.8541334,0
+SBRA.US,D,20150220,000000,17.4984,17.6866,17.3805,17.562,690784.99374743,0
+SBRA.US,D,20150223,000000,17.6398,17.9625,17.6107,17.957,794516.06893707,0
+SBRA.US,D,20150224,000000,17.8587,17.9625,17.6987,17.81,988270.08575911,0
+SBRA.US,D,20150225,000000,17.9186,18.1685,17.8007,17.8493,2033879.6656259,0
+SBRA.US,D,20150226,000000,17.9064,17.9682,17.6107,17.6697,1242572.6335669,0
+SBRA.US,D,20150227,000000,17.7033,17.7071,17.2495,17.6538,1141859.314003,0
+SBRA.US,D,20150302,000000,17.693,18.0776,17.6763,17.8053,837862.11052432,0
+SBRA.US,D,20150303,000000,17.8053,17.8587,17.3899,17.5967,434764.12049841,0
+SBRA.US,D,20150304,000000,17.5667,17.6697,17.315,17.3974,439758.80526972,0
+SBRA.US,D,20150305,000000,17.4264,17.6276,17.3244,17.3384,359583.10800351,0
+SBRA.US,D,20150306,000000,17.1962,17.1962,16.3857,16.5196,781942.7995705,0
+SBRA.US,D,20150309,000000,16.5542,16.6712,16.47,16.661,788048.83910481,0
+SBRA.US,D,20150310,000000,16.5758,16.9098,16.483,16.601,430132.76324575,0
+SBRA.US,D,20150311,000000,16.5897,16.6983,16.47,16.6553,540667.68052759,0
+SBRA.US,D,20150312,000000,16.7844,17.0297,16.7704,17.0006,858039.6111345,0
+SBRA.US,D,20150313,000000,17.0605,17.1615,16.8799,16.981,578263.52982677,0
+SBRA.US,D,20150316,000000,17.1213,17.2495,17.0699,17.1353,623071.43037149,0
+SBRA.US,D,20150317,000000,17.0932,17.3899,17.0558,17.2289,500305.19903479,0
+SBRA.US,D,20150318,000000,17.2542,17.7633,17.1139,17.7633,1297617.8212553,0
+SBRA.US,D,20150319,000000,17.7839,18.0693,17.7127,17.9457,1063388.0502434,0
+SBRA.US,D,20150320,000000,18.0122,18.3977,17.9504,18.3734,2053449.1269475,0
+SBRA.US,D,20150323,000000,18.3977,18.5288,18.2602,18.3509,896000.92517305,0
+SBRA.US,D,20150324,000000,18.5998,18.5998,18.1347,18.1685,635662.86611399,0
+SBRA.US,D,20150325,000000,18.2162,18.2929,17.7633,17.7726,502530.04578144,0
+SBRA.US,D,20150326,000000,17.7352,17.9186,17.5732,17.6604,462721.10444944,0
+SBRA.US,D,20150327,000000,17.854,17.854,17.5967,17.6763,454757.82012855,0
+SBRA.US,D,20150330,000000,17.8053,17.9625,17.6697,17.8053,1096900.7393989,0
+SBRA.US,D,20150331,000000,17.7352,17.9307,17.6866,17.9036,1378977.5387881,0
+SBRA.US,D,20150401,000000,17.7679,17.9121,17.6042,17.8868,1013763.9228556,0
+SBRA.US,D,20150402,000000,17.869,18.1459,17.8634,18.0122,607888.61453263,0
+SBRA.US,D,20150406,000000,18.0394,18.3285,18.0159,18.1685,558078.54894415,0
+SBRA.US,D,20150407,000000,18.1526,18.1526,17.6809,17.7127,491076.68006066,0
+SBRA.US,D,20150408,000000,17.7839,17.7979,17.6444,17.6866,394767.10374497,0
+SBRA.US,D,20150409,000000,17.7305,17.7305,17.2018,17.2542,448420.96075887,0
+SBRA.US,D,20150410,000000,17.3561,17.5238,17.126,17.1615,559374.77329751,0
+SBRA.US,D,20150413,000000,17.2449,17.2449,17.0099,17.0503,832303.19948872,0
+SBRA.US,D,20150414,000000,17.0426,17.2767,17.0426,17.1793,255896.91444855,0
+SBRA.US,D,20150415,000000,17.1906,17.2243,16.8827,16.8827,514104.16447167,0
+SBRA.US,D,20150416,000000,16.7732,16.9042,16.6506,16.8593,647926.23847933,0
+SBRA.US,D,20150417,000000,16.8031,16.8733,16.4513,16.5542,1851065.0129467,0
+SBRA.US,D,20150420,000000,16.6412,16.9247,16.5851,16.8593,615326.1425618,0
+SBRA.US,D,20150421,000000,16.9201,17.0099,16.703,16.8864,369349.1379832,0
+SBRA.US,D,20150422,000000,16.9042,17.0099,16.7189,16.8031,336124.97362185,0
+SBRA.US,D,20150423,000000,16.79,16.849,16.6647,16.7704,354771.15560188,0
+SBRA.US,D,20150424,000000,16.7797,16.9425,16.7797,16.8649,207009.05959128,0
+SBRA.US,D,20150427,000000,16.8995,17.1213,16.8031,16.849,391620.04626711,0
+SBRA.US,D,20150428,000000,16.835,17.1859,16.732,17.0699,506976.53344371,0
+SBRA.US,D,20150429,000000,16.9425,16.9969,16.5149,16.5383,436797.68599259,0
+SBRA.US,D,20150430,000000,16.4335,16.5308,16.0339,16.1368,582146.85983511,0
+SBRA.US,D,20150501,000000,16.1294,16.3062,16.1294,16.2126,384024.36390627,0
+SBRA.US,D,20150504,000000,16.2004,16.3231,15.9432,15.974,359583.10800351,0
+SBRA.US,D,20150505,000000,15.901,15.974,15.4789,15.6138,649920.2653906,0
+SBRA.US,D,20150506,000000,15.5043,15.5043,14.7238,15.012,1183215.6031203,0
+SBRA.US,D,20150507,000000,14.9035,15.1214,14.8501,15.0804,911490.43218208,0
+SBRA.US,D,20150508,000000,15.2292,15.4303,14.9765,15.012,461241.07911605,0
+SBRA.US,D,20150511,000000,14.9278,15.2451,14.8501,14.8876,497905.10019089,0
+SBRA.US,D,20150512,000000,14.8183,14.8575,14.5208,14.7172,565775.74928814,0
+SBRA.US,D,20150513,000000,14.837,14.9792,14.5189,14.5759,757604.13026125,0
+SBRA.US,D,20150514,000000,14.5796,14.8913,14.5796,14.8538,1127192.6369626,0
+SBRA.US,D,20150515,000000,14.8604,15.1552,14.8155,15.0401,1111364.380473,0
+SBRA.US,D,20150518,000000,15.0401,15.0804,14.8538,15.0429,459359.25629143,0
+SBRA.US,D,20150519,000000,15.2095,15.2095,14.9325,14.9792,351519.37430983,0
+SBRA.US,D,20150520,000000,14.968,15.0879,14.8155,14.8913,355711.53270902,0
+SBRA.US,D,20150521,000000,14.9474,14.9474,14.8108,14.8473,343853.16366595,0
+SBRA.US,D,20150522,000000,14.8203,14.9577,14.6901,14.7838,395503.37627544,0
+SBRA.US,D,20150526,000000,14.7331,14.7686,14.4871,14.5796,353056.03599171,0
+SBRA.US,D,20150527,000000,14.6143,14.6995,14.547,14.6807,389482.82556907,0
+SBRA.US,D,20150528,000000,14.6807,14.705,14.547,14.6462,374431.44880313,0
+SBRA.US,D,20150529,000000,14.6668,14.6854,14.4608,14.5189,941583.56822082,0
+SBRA.US,D,20150601,000000,14.5619,14.6948,14.5039,14.5862,476869.50547046,0
+SBRA.US,D,20150602,000000,14.5095,14.5796,14.4262,14.5245,498304.76046142,0
+SBRA.US,D,20150603,000000,14.5245,14.5367,14.2951,14.3756,463946.80051977,0
+SBRA.US,D,20150604,000000,14.311,14.3756,14.2241,14.3232,459563.36086809,0
+SBRA.US,D,20150605,000000,14.2194,14.3383,13.9012,14.0154,811087.0096193,0
+SBRA.US,D,20150608,000000,14.0491,14.1174,13.9396,14.0248,600101.65091933,0
+SBRA.US,D,20150609,000000,13.9602,14.0248,13.7805,13.8216,382204.5204819,0
+SBRA.US,D,20150610,000000,13.9836,14.108,13.9012,13.993,722047.18950799,0
+SBRA.US,D,20150611,000000,14.1286,14.4842,13.8966,13.9143,708180.90161912,0
+SBRA.US,D,20150612,000000,13.874,14.0304,13.7731,13.9274,709057.16210531,0
+SBRA.US,D,20150615,000000,13.8788,13.993,13.7871,13.9396,557391.43248973,0
+SBRA.US,D,20150616,000000,13.9068,14.2353,13.8114,14.196,939028.5208763,0
+SBRA.US,D,20150617,000000,14.2063,14.5039,14.0762,14.4645,951068.55367871,0
+SBRA.US,D,20150618,000000,14.7922,14.9053,14.4964,14.8061,1129387.5626195,0
+SBRA.US,D,20150619,000000,14.8108,14.9363,14.6901,14.8988,1095803.2765705,0
+SBRA.US,D,20150622,000000,14.9259,14.9858,14.7838,14.7838,618717.91180959,0
+SBRA.US,D,20150623,000000,14.7612,14.8342,14.59,14.6283,499811.50105355,0
+SBRA.US,D,20150624,000000,14.5938,14.6283,14.4047,14.4151,669091.135052,0
+SBRA.US,D,20150625,000000,13.921,14.108,13.874,13.9143,8046967.1973217,0
+SBRA.US,D,20150626,000000,13.9339,14.064,13.8292,14.064,4468995.8020497,0
+SBRA.US,D,20150629,000000,14.0154,14.5039,13.9453,14.168,1577448.4016908,0
+SBRA.US,D,20150630,000000,14.2681,14.3214,14.0566,14.1053,829398.71656009,0
+SBRA.US,D,20150701,000000,14.168,14.2578,13.9789,14.2447,1025901.1991998,0
+SBRA.US,D,20150702,000000,14.2578,14.4543,14.1286,14.137,783707.07525674,0
+SBRA.US,D,20150706,000000,14.137,14.4104,14.108,14.3999,911648.58651373,0
+SBRA.US,D,20150707,000000,14.4645,14.6995,14.4543,14.6611,667262.74274483,0
+SBRA.US,D,20150708,000000,14.6807,14.7922,14.6349,14.7331,1112779.2205751,0
+SBRA.US,D,20150709,000000,14.8473,15.0111,14.7378,14.8332,1135226.4495666,0
+SBRA.US,D,20150710,000000,14.8801,15.0186,14.8108,14.8801,1148183.3500484,0
+SBRA.US,D,20150713,000000,15.0007,15.1102,14.8155,14.8988,623830.14371929,0
+SBRA.US,D,20150714,000000,14.8988,14.9363,14.779,14.8764,621593.5422588,0
+SBRA.US,D,20150715,000000,14.8913,15.1214,14.7557,14.7997,909144.83246598,0
+SBRA.US,D,20150716,000000,14.8764,14.9522,14.8108,14.8764,445876.59951785,0
+SBRA.US,D,20150717,000000,14.866,14.9755,14.7997,14.8988,257706.07176944,0
+SBRA.US,D,20150720,000000,14.8203,14.9577,14.7922,14.9418,303334.6650622,0
+SBRA.US,D,20150721,000000,14.9577,15.1102,14.8332,14.8604,600101.65091933,0
+SBRA.US,D,20150722,000000,14.8267,14.9858,14.7922,14.9474,346045.95210214,0
+SBRA.US,D,20150723,000000,14.9755,14.9755,14.6668,14.7557,1146904.2234606,0
+SBRA.US,D,20150724,000000,14.705,14.8857,14.705,14.8801,511760.70197627,0
+SBRA.US,D,20150727,000000,14.9474,15.144,14.8538,14.9091,415030.09318306,0
+SBRA.US,D,20150728,000000,14.8913,14.9522,14.7716,14.8538,478182.82758939,0
+SBRA.US,D,20150729,000000,14.8061,15.0186,14.779,14.9418,989032.00493795,0
+SBRA.US,D,20150730,000000,14.9053,14.9792,14.7838,14.8108,518335.86145379,0
+SBRA.US,D,20150731,000000,14.8913,15.1018,14.7922,14.9858,1612132.2877889,0
+SBRA.US,D,20150803,000000,14.9858,15.1552,14.8436,14.9259,546242.62071842,0
+SBRA.US,D,20150804,000000,14.9175,15.0242,14.7612,14.8203,415755.67961005,0
+SBRA.US,D,20150805,000000,14.837,14.866,14.0042,14.2381,1087589.937428,0
+SBRA.US,D,20150806,000000,14.4262,14.6227,13.6495,14.2681,1058477.7856898,0
+SBRA.US,D,20150807,000000,14.1436,14.3167,13.921,14.311,549546.76391758,0
+SBRA.US,D,20150810,000000,14.3485,14.4104,14.1436,14.2297,698657.44618866,0
+SBRA.US,D,20150811,000000,14.168,14.5367,14.1071,14.3823,538687.54555086,0
+SBRA.US,D,20150812,000000,14.371,14.5478,14.2887,14.5123,687386.81283755,0
+SBRA.US,D,20150813,000000,14.4702,14.5796,14.2363,14.4056,322491.64278907,0
+SBRA.US,D,20150814,000000,14.3148,14.444,14.2616,14.4393,443585.49892956,0
+SBRA.US,D,20150817,000000,14.4056,14.6723,14.3627,14.6723,797696.25333574,0
+SBRA.US,D,20150818,000000,14.5881,14.9072,14.5591,14.8164,686488.11153402,0
+SBRA.US,D,20150819,000000,14.749,14.8614,14.5732,14.7875,384295.79093493,0
+SBRA.US,D,20150820,000000,14.6208,14.9848,14.6208,14.794,444302.53647374,0
+SBRA.US,D,20150821,000000,14.5984,14.9035,14.4945,14.5152,574736.04706466,0
+SBRA.US,D,20150824,000000,14.064,14.2821,13.6813,13.7207,829149.73034876,0
+SBRA.US,D,20150825,000000,14.2549,14.2549,13.3013,13.3192,566473.55184604,0
+SBRA.US,D,20150826,000000,13.6308,13.6935,13.3126,13.6813,624327.04753159,0
+SBRA.US,D,20150827,000000,14.1164,14.3756,13.6673,13.9041,750625.03607181,0
+SBRA.US,D,20150828,000000,13.8535,13.8816,13.6308,13.7824,457418.65989761,0
+SBRA.US,D,20150831,000000,13.7384,13.7655,13.3192,13.3407,938015.47826544,0
+SBRA.US,D,20150901,000000,13.118,13.2648,12.957,13.0637,584616.41835168,0
+SBRA.US,D,20150902,000000,13.1759,13.2854,12.9242,13.0347,577076.30372902,0
+SBRA.US,D,20150903,000000,13.0805,13.1657,12.9018,12.9355,637439.9651244,0
+SBRA.US,D,20150904,000000,12.796,12.8738,12.5247,12.6126,409984.11511501,0
+SBRA.US,D,20150908,000000,12.7578,12.796,12.5761,12.6239,667623.9330428,0
+SBRA.US,D,20150909,000000,12.6848,12.6894,12.3731,12.3824,609054.4684234,0
+SBRA.US,D,20150910,000000,12.4012,12.7578,12.4012,12.4909,460534.72767535,0
+SBRA.US,D,20150911,000000,12.4405,12.7352,12.4189,12.6735,410346.37402331,0
+SBRA.US,D,20150914,000000,12.723,13.0413,12.7174,12.9898,477716.91347722,0
+SBRA.US,D,20150915,000000,12.9945,13.1657,12.8868,13.118,285656.64405837,0
+SBRA.US,D,20150916,000000,13.1357,13.4315,13.103,13.306,335789.42997226,0
+SBRA.US,D,20150917,000000,13.2807,13.8535,13.2807,13.6935,488853.9705347,0
+SBRA.US,D,20150918,000000,13.5635,13.993,13.5635,13.8049,970713.88633507,0
+SBRA.US,D,20150921,000000,13.9256,14.4151,13.8928,14.3428,925615.32377542,0
+SBRA.US,D,20150922,000000,14.2212,14.3878,14.064,14.1764,764997.84526611,0
+SBRA.US,D,20150923,000000,14.2494,14.3383,14.1764,14.2045,600787.6987634,0
+SBRA.US,D,20150924,000000,13.8254,13.8358,13.2116,13.2368,1464746.3426211,0
+SBRA.US,D,20150925,000000,13.2574,13.4688,13.1067,13.4549,632406.81038052,0
+SBRA.US,D,20150928,000000,13.3688,13.4193,13.1508,13.2116,453747.98334873,0
+SBRA.US,D,20150929,000000,13.2181,13.3529,12.8532,12.9149,692954.27275594,0
+SBRA.US,D,20150930,000000,13.0151,13.0347,12.723,12.9018,971609.38180755,0
+SBRA.US,D,20151001,000000,12.9242,13.0244,12.6023,12.6848,805600.76408744,0
+SBRA.US,D,20151002,000000,12.6173,12.6239,12.301,12.4854,1967474.0813171,0
+SBRA.US,D,20151005,000000,12.5977,12.8616,12.4854,12.8307,1291973.4213917,0
+SBRA.US,D,20151006,000000,12.8072,12.9149,12.6407,12.8616,850514.4570567,0
+SBRA.US,D,20151007,000000,12.8691,13.0843,12.7277,13.0684,598632.31168943,0
+SBRA.US,D,20151008,000000,13.2313,13.2313,12.8363,13.0347,792129.86202771,0
+SBRA.US,D,20151009,000000,13.0937,13.0983,12.9524,13.0019,578331.92088911,0
+SBRA.US,D,20151012,000000,13.0581,13.1816,13.0151,13.1357,436878.90037912,0
+SBRA.US,D,20151013,000000,13.0684,13.1759,12.8176,12.9242,639234.16190041,0
+SBRA.US,D,20151014,000000,12.9524,13.0983,12.7737,12.8017,574554.38330533,0
+SBRA.US,D,20151015,000000,12.8363,12.9617,12.6454,12.9524,724392.78922408,0
+SBRA.US,D,20151016,000000,12.9289,13.205,12.8616,13.1844,497660.38842097,0
+SBRA.US,D,20151019,000000,13.1685,13.2313,12.9945,13.1357,695443.06625882,0
+SBRA.US,D,20151020,000000,13.0843,13.1769,12.9813,13.0805,782042.18033296,0
+SBRA.US,D,20151021,000000,13.0805,13.2313,12.9739,12.987,839737.52168685,0
+SBRA.US,D,20151022,000000,13.0684,13.0805,12.8072,12.9477,1063956.5509491,0
+SBRA.US,D,20151023,000000,12.9524,12.9691,12.7633,12.9242,754757.35229146,0
+SBRA.US,D,20151026,000000,12.8961,12.8961,12.6239,12.7034,403701.75487311,0
+SBRA.US,D,20151027,000000,12.68,12.8382,12.6585,12.8129,547250.32027754,0
+SBRA.US,D,20151028,000000,12.796,13.1918,12.7578,13.0843,833089.6967056,0
+SBRA.US,D,20151029,000000,13.0347,13.3922,12.9289,13.0094,467299.03118464,0
+SBRA.US,D,20151030,000000,13.0244,13.1123,12.5827,12.6239,598273.25861216,0
+SBRA.US,D,20151102,000000,12.1784,12.3965,11.3999,11.5439,3453316.9294486,0
+SBRA.US,D,20151103,000000,11.4102,11.6234,11.2838,11.4616,2801644.1430855,0
+SBRA.US,D,20151104,000000,11.5262,11.7153,11.4878,11.6553,1556830.6336168,0
+SBRA.US,D,20151105,000000,11.7115,11.7218,11.4775,11.6553,968916.48372802,0
+SBRA.US,D,20151106,000000,11.5309,11.6553,11.254,11.3156,794462.63841962,0
+SBRA.US,D,20151109,000000,11.2463,11.5187,10.815,10.9535,808831.17317253,0
+SBRA.US,D,20151110,000000,11.0545,11.4055,10.815,10.9928,1093236.4745123,0
+SBRA.US,D,20151111,000000,10.7645,10.9881,10.4716,10.741,1784757.7407901,0
+SBRA.US,D,20151112,000000,10.6849,11.0321,10.6372,10.9834,1272542.8794155,0
+SBRA.US,D,20151113,000000,10.9965,11.2053,10.6512,10.6803,719724.03060921,0
+SBRA.US,D,20151116,000000,10.464,10.6016,10.3236,10.6016,986881.96091573,0
+SBRA.US,D,20151117,000000,10.5745,10.6147,10.4276,10.4481,972320.00768965,0
+SBRA.US,D,20151118,000000,10.4734,10.524,10.3293,10.4426,790197.81451668,0
+SBRA.US,D,20151119,000000,10.4332,10.8647,10.4332,10.859,695622.59279745,0
+SBRA.US,D,20151120,000000,10.961,11.3474,10.8515,11.0649,906400.64108971,0
+SBRA.US,D,20151123,000000,11.0704,11.3269,11.0649,11.2175,666790.41697055,0
+SBRA.US,D,20151124,000000,11.1097,11.4073,11.0863,11.2118,426497.35083838,0
+SBRA.US,D,20151125,000000,11.2341,11.4626,11.2118,11.3595,537406.28174238,0
+SBRA.US,D,20151127,000000,11.3531,11.5037,11.3531,11.4962,268968.15623774,0
+SBRA.US,D,20151130,000000,11.5243,11.8107,11.5084,11.763,1797326.7357152,0
+SBRA.US,D,20151201,000000,11.8256,12.0765,11.7292,11.8837,841455.84712808,0
+SBRA.US,D,20151202,000000,11.8425,11.8715,11.528,11.5598,735988.28012129,0
+SBRA.US,D,20151203,000000,11.5196,11.5889,11.2557,11.3213,788722.06362468,0
+SBRA.US,D,20151204,000000,11.3821,11.4962,11.2557,11.282,1122978.0377461,0
+SBRA.US,D,20151207,000000,11.2763,11.3662,11.2341,11.3474,1059160.6277027,0
+SBRA.US,D,20151208,000000,11.3428,11.6731,11.2341,11.2426,712789.81805444,0
+SBRA.US,D,20151209,000000,11.1874,11.3269,11.1332,11.2341,700545.68067537,0
+SBRA.US,D,20151210,000000,11.3016,11.5412,11.251,11.4401,566939.46595821,0
+SBRA.US,D,20151211,000000,11.2175,11.3999,11.2175,11.3306,836257.05778009,0
+SBRA.US,D,20151214,000000,11.2912,11.3306,10.8515,10.9665,1056856.7037902,0
+SBRA.US,D,20151215,000000,11.0068,11.1556,10.8982,11.0863,671886.61972503,0
+SBRA.US,D,20151216,000000,11.1425,11.3867,11.0349,11.3821,544968.83718238,0
+SBRA.US,D,20151217,000000,11.3821,11.4748,11.1284,11.222,910620.58335799,0
+SBRA.US,D,20151218,000000,11.1874,11.222,11.0349,11.1734,4225228.6836728,0
+SBRA.US,D,20151221,000000,11.282,11.4626,11.1556,11.4176,650088.03721539,0
+SBRA.US,D,20151222,000000,11.4457,11.5693,11.3999,11.4326,542705.52046316,0
+SBRA.US,D,20151223,000000,11.4682,11.5412,11.3943,11.5412,456185.48355484,0
+SBRA.US,D,20151224,000000,11.5037,11.7349,11.5037,11.6675,293193.55285001,0
+SBRA.US,D,20151228,000000,11.6507,11.7583,11.4326,11.5542,771959.84168997,0
+SBRA.US,D,20151229,000000,11.6338,11.7461,11.5542,11.7405,449393.39617647,0
+SBRA.US,D,20151230,000000,11.7349,11.8425,11.6619,11.7077,249141.15982204,0
+SBRA.US,D,20151231,000000,11.7002,11.7133,11.4962,11.5149,422073.30399345,0
+SBRA.US,D,20160104,000000,11.4569,11.4962,11.1996,11.4897,523909.73303427,0
+SBRA.US,D,20160105,000000,11.5196,12.0184,11.4748,11.9229,552584.82313985,0
+SBRA.US,D,20160106,000000,11.8425,12.0587,11.8032,12.0137,585145.38047445,0
+SBRA.US,D,20160107,000000,11.8575,11.9978,11.6619,11.7292,528903.34919524,0
+SBRA.US,D,20160108,000000,11.7405,11.8313,11.5889,11.6151,617812.79884397,0
+SBRA.US,D,20160111,000000,11.6675,11.7002,11.2865,11.2865,727541.98392264,0
+SBRA.US,D,20160112,000000,11.3306,11.3595,10.8515,10.9741,658820.72098758,0
+SBRA.US,D,20160113,000000,11.1228,11.2341,10.6999,10.7869,496687.95300336,0
+SBRA.US,D,20160114,000000,10.859,11.1154,10.6821,10.9573,390542.8870353,0
+SBRA.US,D,20160115,000000,10.6999,10.9104,10.4799,10.9039,680207.88851284,0
+SBRA.US,D,20160119,000000,11.0349,11.1154,10.9039,10.99,529669.54281548,0
+SBRA.US,D,20160120,000000,10.8647,10.9741,10.1655,10.6372,495076.48859704,0
+SBRA.US,D,20160121,000000,10.6999,11.2689,10.5988,11.0405,405700.05622579,0
+SBRA.US,D,20160122,000000,11.1369,11.4055,11.0649,11.4055,477214.66661318,0
+SBRA.US,D,20160125,000000,11.4102,11.574,11.1332,11.1658,378027.32262759,0
+SBRA.US,D,20160126,000000,11.2341,11.3821,10.9741,11.0574,1345791.8443994,0
+SBRA.US,D,20160127,000000,11.0302,11.0302,10.1655,10.1805,1415990.9954472,0
+SBRA.US,D,20160128,000000,10.2068,10.3957,10.0523,10.172,813271.2491727,0
+SBRA.US,D,20160129,000000,10.1992,10.4481,10.1992,10.4426,1014837.8762564,0
+SBRA.US,D,20160201,000000,10.3995,10.3995,10.2404,10.3293,831784.92346945,0
+SBRA.US,D,20160202,000000,10.2947,10.2947,9.95968,10.1075,585626.25513152,0
+SBRA.US,D,20160203,000000,10.2235,10.3236,9.94846,10.1272,605546.22064758,0
+SBRA.US,D,20160204,000000,10.102,10.2404,10.058,10.1385,756727.86977505,0
+SBRA.US,D,20160205,000000,10.1206,10.305,9.97745,10.0972,842344.93093846,0
+SBRA.US,D,20160208,000000,10.0121,10.1179,9.39164,9.61251,818553.3901279,0
+SBRA.US,D,20160209,000000,9.4534,9.4534,8.7319,8.76026,1465943.186212,0
+SBRA.US,D,20160210,000000,8.83437,8.98644,8.6591,8.96023,1753189.9224697,0
+SBRA.US,D,20160211,000000,8.78589,8.9724,8.71365,8.85533,1382474.0318501,0
+SBRA.US,D,20160212,000000,8.8892,9.124,8.85533,9.01826,838892.25090078,0
+SBRA.US,D,20160216,000000,9.10435,9.42065,9.06691,9.39164,641236.73769446,0
+SBRA.US,D,20160217,000000,9.42533,9.94563,9.42533,9.72384,988338.47682144,0
+SBRA.US,D,20160218,000000,9.73132,10.1169,9.67144,9.91196,1500258.4017397,0
+SBRA.US,D,20160219,000000,9.92318,10.2553,9.87078,10.1094,1001541.1576836,0
+SBRA.US,D,20160222,000000,10.5119,11.0228,10.4865,10.5941,1370946.9320152,0
+SBRA.US,D,20160223,000000,10.6363,11.0508,10.6363,10.9506,1257137.7926241,0
+SBRA.US,D,20160224,000000,10.9451,11.1276,10.7879,11.1079,800868.95746198,0
+SBRA.US,D,20160225,000000,11.2136,11.4476,10.8282,11.4102,613956.18409436,0
+SBRA.US,D,20160226,000000,11.5066,11.5598,11.2801,11.5468,1291801.3751256,0
+SBRA.US,D,20160229,000000,11.5646,11.8734,11.5271,11.6319,1218029.8596809,0
+SBRA.US,D,20160301,000000,11.688,11.8228,11.5693,11.6797,725400.48878321,0
+SBRA.US,D,20160302,000000,11.6656,12.0605,11.5402,12.038,632397.19288739,0
+SBRA.US,D,20160303,000000,12.0773,12.4405,12.0241,12.2757,858212.72601104,0
+SBRA.US,D,20160304,000000,12.2804,12.5303,12.214,12.3946,609166.67251007,0
+SBRA.US,D,20160307,000000,12.3188,12.5331,12.3001,12.5303,498856.16340152,0
+SBRA.US,D,20160308,000000,12.4938,12.5303,11.9792,12.214,749620.54234373,0
+SBRA.US,D,20160309,000000,12.214,12.593,11.8313,12.5658,476592.73539006,0
+SBRA.US,D,20160310,000000,12.4058,12.68,11.8107,11.8443,1520653.8988611,0
+SBRA.US,D,20160311,000000,12.038,12.578,11.8911,12.4695,1164893.210076,0
+SBRA.US,D,20160314,000000,12.36,12.447,12.083,12.1812,903362.58186745,0
+SBRA.US,D,20160315,000000,12.0961,12.2336,11.8228,11.9099,614629.40861425,0
+SBRA.US,D,20160316,000000,11.8443,12.0184,11.688,11.936,789785.33092196,0
+SBRA.US,D,20160317,000000,11.9838,12.4003,11.9221,12.0773,1033046.9966037,0
+SBRA.US,D,20160318,000000,12.154,12.228,11.952,11.9792,1120430.470674,0
+SBRA.US,D,20160321,000000,11.9613,11.9792,11.5468,11.574,600021.50514315,0
+SBRA.US,D,20160322,000000,11.5187,11.5581,11.4017,11.4934,841559.50233193,0
+SBRA.US,D,20160323,000000,11.5,11.5468,11.3306,11.3465,812383.23397267,0
+SBRA.US,D,20160324,000000,11.254,11.383,11.003,11.1631,1345658.2681058,0
+SBRA.US,D,20160328,000000,11.2182,11.3531,11.1968,11.2904,1035684.3269451,0
+SBRA.US,D,20160329,000000,11.3306,11.8855,11.2904,11.8163,1098449.1557947,0
+SBRA.US,D,20160330,000000,11.763,11.8313,11.4812,11.5534,555644.25456909,0
+SBRA.US,D,20160331,000000,11.5225,11.8621,11.5169,11.7208,507444.58477659,0
+SBRA.US,D,20160401,000000,11.6301,11.7751,11.4785,11.645,745281.98432671,0
+SBRA.US,D,20160404,000000,11.6348,11.791,11.6011,11.6937,625050.49673788,0
+SBRA.US,D,20160405,000000,11.6797,11.8369,11.6797,11.7321,549811.77928414,0
+SBRA.US,D,20160406,000000,11.7573,11.8443,11.5468,11.6234,344841.6282388,0
+SBRA.US,D,20160407,000000,11.5804,11.688,11.4663,11.4812,385709.56242668,0
+SBRA.US,D,20160408,000000,11.5,11.7966,11.4447,11.7395,539523.19884379,0
+SBRA.US,D,20160411,000000,11.7686,11.9792,11.6582,11.6582,210380.52524243,0
+SBRA.US,D,20160412,000000,11.2801,11.7321,11.254,11.6974,559642.99449511,0
+SBRA.US,D,20160413,000000,11.7321,11.7686,11.5889,11.7451,375626.15517334,0
+SBRA.US,D,20160414,000000,11.7451,11.8266,11.6011,11.7751,417432.32924766,0
+SBRA.US,D,20160415,000000,11.6797,11.9566,11.4588,11.7854,353338.14912385,0
+SBRA.US,D,20160418,000000,11.8032,11.8949,11.6741,11.7966,488113.42356283,0
+SBRA.US,D,20160419,000000,11.8107,11.9305,11.6656,11.7854,371850.75481025,0
+SBRA.US,D,20160420,000000,11.7451,11.7854,11.5337,11.5534,322499.12306151,0
+SBRA.US,D,20160421,000000,11.5187,11.6515,11.3269,11.3943,637742.38185318,0
+SBRA.US,D,20160422,000000,11.4017,11.8855,11.383,11.8313,819798.32118451,0
+SBRA.US,D,20160425,000000,11.763,12.0174,11.7329,12.0137,487538.51119506,0
+SBRA.US,D,20160426,000000,12.009,12.2336,11.9221,12.2336,527346.38391672,0
+SBRA.US,D,20160427,000000,12.1953,12.2917,12.1195,12.2757,391937.42354076,0
+SBRA.US,D,20160428,000000,12.2084,12.5714,12.1476,12.5425,1372428.0259589,0
+SBRA.US,D,20160429,000000,12.4938,12.5425,12.1878,12.3188,832047.80161531,0
+SBRA.US,D,20160502,000000,12.4124,12.4723,12.1476,12.4058,634939.4169077,0
+SBRA.US,D,20160503,000000,11.9221,12.9842,11.8705,12.8559,864293.11889696,0
+SBRA.US,D,20160504,000000,12.8616,13.5158,12.8616,13.2574,824906.27865281,0
+SBRA.US,D,20160505,000000,13.2695,13.3735,13.1161,13.2574,910443.19404005,0
+SBRA.US,D,20160506,000000,13.1424,13.4333,12.7858,13.2986,597452.56586411,0
+SBRA.US,D,20160509,000000,13.3089,13.7207,13.2462,13.6149,461097.88532928,0
+SBRA.US,D,20160510,000000,13.6206,13.7552,12.8616,12.9542,1263455.4170075,0
+SBRA.US,D,20160511,000000,12.9289,12.9392,12.2486,12.3806,1209176.4229393,0
+SBRA.US,D,20160512,000000,12.4423,12.5555,12.2159,12.4423,907133.70778913,0
+SBRA.US,D,20160513,000000,12.3712,12.4901,12.1466,12.4591,403564.97274844,0
+SBRA.US,D,20160516,000000,12.4348,12.5714,12.3394,12.4657,860172.55739114,0
+SBRA.US,D,20160517,000000,12.4003,12.477,11.9829,12.1148,534690.94284553,0
+SBRA.US,D,20160518,000000,12.1073,12.259,11.7265,11.8808,706370.67568788,0
+SBRA.US,D,20160519,000000,11.5832,11.8874,11.1986,11.602,863592.110508,0
+SBRA.US,D,20160520,000000,11.6731,12.083,11.5832,11.8032,705691.0395059,0
+SBRA.US,D,20160523,000000,11.7966,12.0202,11.7434,11.791,422568.07058505,0
+SBRA.US,D,20160524,000000,11.8705,12.083,11.7816,12.009,276210.12857305,0
+SBRA.US,D,20160525,000000,12.0015,12.0015,11.8276,11.9754,367164.8984298,0
+SBRA.US,D,20160526,000000,11.9754,12.0961,11.9229,11.9707,203206.94396946,0
+SBRA.US,D,20160527,000000,11.9641,12.1625,11.9641,12.0961,331687.03484238,0
+SBRA.US,D,20160531,000000,12.1476,12.5481,12.0363,12.477,1820930.2011044,0
+SBRA.US,D,20160601,000000,12.6688,12.7399,12.3655,12.6267,1267649.7126274,0
+SBRA.US,D,20160602,000000,12.6099,12.87,12.6099,12.7399,1593156.9738214,0
+SBRA.US,D,20160603,000000,12.839,13.3042,12.839,13.2462,763540.26075006,0
+SBRA.US,D,20160606,000000,13.2949,13.3529,12.9945,13.1123,479899.01580992,0
+SBRA.US,D,20160607,000000,13.1685,13.2752,13.1394,13.2059,341434.89844612,0
+SBRA.US,D,20160608,000000,13.2519,13.2996,13.0833,13.2199,451058.29110025,0
+SBRA.US,D,20160609,000000,13.2154,13.2752,13.0927,13.2003,441849.0071124,0
+SBRA.US,D,20160610,000000,13.1329,13.2154,13.1113,13.1637,430216.11485298,0
+SBRA.US,D,20160613,000000,13.1685,13.3248,13.1198,13.1394,261990.13065866,0
+SBRA.US,D,20160614,000000,13.1488,13.1685,12.7933,12.899,454668.05685923,0
+SBRA.US,D,20160615,000000,12.899,12.9842,12.68,12.7633,1572135.2710355,0
+SBRA.US,D,20160616,000000,12.7174,12.7988,12.6763,12.7578,970820.74736998,0
+SBRA.US,D,20160617,000000,12.7399,12.9289,12.6267,12.7203,1323992.1932793,0
+SBRA.US,D,20160620,000000,12.8045,12.971,12.477,12.4956,489799.69069358,0
+SBRA.US,D,20160621,000000,12.5125,12.6136,12.3516,12.3871,681875.98926766,0
+SBRA.US,D,20160622,000000,12.3655,12.4179,11.952,11.9876,1434903.2614041,0
+SBRA.US,D,20160623,000000,12.0174,12.1317,11.9548,12.1148,792658.82415047,0
+SBRA.US,D,20160624,000000,11.8387,12.3057,11.7143,11.9707,1295739.2042617,0
+SBRA.US,D,20160627,000000,11.9641,12.1317,11.7854,11.9192,1262945.689871,0
+SBRA.US,D,20160628,000000,12.0485,12.2926,11.9482,12.1251,708036.639222,0
+SBRA.US,D,20160629,000000,12.1419,12.4003,11.9062,12.2627,595073.83922719,0
+SBRA.US,D,20160630,000000,12.2318,12.3806,12.0961,12.2955,997653.55323384,0
+SBRA.US,D,20160701,000000,12.3516,12.5555,12.2561,12.2627,518492.9471751,0
+SBRA.US,D,20160705,000000,12.2926,12.4956,12.1625,12.3655,471813.90990925,0
+SBRA.US,D,20160706,000000,12.3946,12.5827,12.1897,12.3516,446915.28877711,0
+SBRA.US,D,20160707,000000,12.3394,12.3394,12.0671,12.1419,686739.23496605,0
+SBRA.US,D,20160708,000000,12.1971,12.4179,12.1831,12.4003,837939.05046945,0
+SBRA.US,D,20160711,000000,12.3946,12.8045,12.3057,12.7464,486746.67092644,0
+SBRA.US,D,20160712,000000,12.7203,12.9421,12.7203,12.8765,885509.30876639,0
+SBRA.US,D,20160713,000000,12.9355,13.0572,12.6454,13.0572,777105.2005205,0
+SBRA.US,D,20160714,000000,13.0188,13.0795,12.8587,12.9485,662021.20898289,0
+SBRA.US,D,20160715,000000,13.0188,13.2275,12.899,13.1329,1387298.8075759,0
+SBRA.US,D,20160718,000000,13.1086,13.5381,13.0497,13.5063,1601218.5702943,0
+SBRA.US,D,20160719,000000,13.5381,13.847,13.4847,13.8105,1544054.328284,0
+SBRA.US,D,20160720,000000,13.817,14.0144,13.7525,13.9957,1326279.0194262,0
+SBRA.US,D,20160721,000000,13.9957,14.1932,13.9658,14.1688,731863.44417408,0
+SBRA.US,D,20160722,000000,14.182,14.5039,14.1259,14.4019,871987.11340989,0
+SBRA.US,D,20160725,000000,13.9433,14.1624,13.4773,14.1193,1654088.067312,0
+SBRA.US,D,20160726,000000,14.0014,14.1866,13.9012,13.9602,1692239.5939928,0
+SBRA.US,D,20160727,000000,14.0099,14.2989,13.7973,13.9545,1855651.4885647,0
+SBRA.US,D,20160728,000000,13.9433,14.0566,13.8358,14.0144,552002.43049963,0
+SBRA.US,D,20160729,000000,13.9957,14.3925,13.9957,14.2456,780755.57347275,0
+SBRA.US,D,20160801,000000,14.24,14.3316,14.0211,14.2353,572417.16260729,0
+SBRA.US,D,20160802,000000,14.2896,14.6892,14.2896,14.4805,1228180.5893862,0
+SBRA.US,D,20160803,000000,14.5862,14.7463,14.4506,14.5965,1155750.1799298,0
+SBRA.US,D,20160804,000000,14.705,14.7716,14.546,14.705,1370076.0145808,0
+SBRA.US,D,20160805,000000,14.677,14.8089,14.5573,14.5918,623924.18143001,0
+SBRA.US,D,20160808,000000,14.6405,14.8426,14.5862,14.6462,857735.05718503,0
+SBRA.US,D,20160809,000000,14.6836,14.8436,14.4927,14.8399,1004450.983664,0
+SBRA.US,D,20160810,000000,14.8885,15.0335,14.8005,14.968,1170941.5446515,0
+SBRA.US,D,20160811,000000,15.0869,15.1683,14.9101,15.041,1082019.2716786,0
+SBRA.US,D,20160812,000000,15.0149,15.2347,14.8819,14.968,768309.46873771,0
+SBRA.US,D,20160815,000000,15.0345,15.1683,14.968,15.0149,573237.85535534,0
+SBRA.US,D,20160816,000000,14.9381,15.0504,14.72,14.7368,529587.25981861,0
+SBRA.US,D,20160817,000000,14.8051,14.8286,14.5676,14.8051,353385.16797921,0
+SBRA.US,D,20160818,000000,14.8051,14.9792,14.7808,14.9259,407709.04368194,0
+SBRA.US,D,20160819,000000,14.9427,14.9549,14.6349,14.7679,422235.7327665,0
+SBRA.US,D,20160822,000000,14.6919,15.2292,14.6789,15.1683,545370.63467363,0
+SBRA.US,D,20160823,000000,15.246,15.2975,15.1093,15.217,365997.97592868,0
+SBRA.US,D,20160824,000000,15.2637,15.2637,15.0588,15.1927,336003.15204207,0
+SBRA.US,D,20160825,000000,15.0934,15.4528,15.0934,15.4294,535447.51897263,0
+SBRA.US,D,20160826,000000,15.4574,15.4836,14.8051,15.0439,468150.7136328,0
+SBRA.US,D,20160829,000000,15.0775,15.5015,15.0775,15.3929,452557.55141992,0
+SBRA.US,D,20160830,000000,15.4462,15.5137,15.3677,15.507,226966.42646955,0
+SBRA.US,D,20160831,000000,15.537,15.5502,15.2535,15.4387,584389.87295771,0
+SBRA.US,D,20160901,000000,15.465,15.465,15.1505,15.2899,323653.22223845,0
+SBRA.US,D,20160902,000000,15.3677,15.6474,15.3677,15.5922,322899.85194239,0
+SBRA.US,D,20160906,000000,15.5988,15.6895,15.507,15.6764,347174.40463071,0
+SBRA.US,D,20160907,000000,15.7017,15.9984,15.5773,15.9562,451939.89463819,0
+SBRA.US,D,20160908,000000,15.8459,15.9722,15.6577,15.9375,450483.37873247,0
+SBRA.US,D,20160909,000000,15.7607,15.7607,14.7602,14.7631,673195.66740258,0
+SBRA.US,D,20160912,000000,14.6705,14.9101,14.6181,14.7808,605435.08517128,0
+SBRA.US,D,20160913,000000,14.6919,14.7003,13.9967,14.0772,661657.88146422,0
+SBRA.US,D,20160914,000000,14.1857,14.3383,14.1071,14.2045,667194.35168249,0
+SBRA.US,D,20160915,000000,14.1548,14.2755,14.0706,14.1913,602541.28834615,0
+SBRA.US,D,20160916,000000,14.2166,14.24,14.0228,14.1174,1017646.1842536,0
+SBRA.US,D,20160919,000000,14.2288,14.4337,14.2288,14.3627,553954.78160729,0
+SBRA.US,D,20160920,000000,14.5076,14.5563,14.1548,14.1857,533682.17467605,0
+SBRA.US,D,20160921,000000,14.1492,14.283,13.788,14.0772,1271412.2896663,0
+SBRA.US,D,20160922,000000,14.2531,14.8399,14.2531,14.8051,807900.41355853,0
+SBRA.US,D,20160923,000000,14.7565,15.0308,14.605,14.9334,677774.66274814,0
+SBRA.US,D,20160926,000000,14.8773,15.1093,14.8286,14.9259,604951.00468317,0
+SBRA.US,D,20160927,000000,14.9427,15.0429,14.5862,14.7368,871010.4035509,0
+SBRA.US,D,20160928,000000,14.7435,15.2103,14.7435,15.1898,921883.73643664,0
+SBRA.US,D,20160929,000000,15.1309,15.3498,14.9652,15.2899,1136576.1044374,0
+SBRA.US,D,20160930,000000,15.319,15.434,15.2039,15.26,1290877.0271736,0
+SBRA.US,D,20161003,000000,15.2039,15.2535,15.0149,15.1309,497643.29065539,0
+SBRA.US,D,20161004,000000,15.144,15.246,14.9175,15.0588,959213.50175893,0
+SBRA.US,D,20161005,000000,15.0653,15.2039,14.3383,14.4047,1159346.0537543,0
+SBRA.US,D,20161006,000000,14.3064,14.3542,13.9237,14.1492,794630.4102444,0
+SBRA.US,D,20161007,000000,14.2045,14.355,13.9565,13.9818,588616.22688807,0
+SBRA.US,D,20161010,000000,14.064,14.4459,14.0584,14.313,376499.20982849,0
+SBRA.US,D,20161011,000000,14.2699,14.4954,14.064,14.167,682171.99433433,0
+SBRA.US,D,20161012,000000,14.2091,14.4524,14.2091,14.3485,409793.90247287,0
+SBRA.US,D,20161013,000000,14.2905,14.4599,14.2091,14.2699,687194.46297473,0
+SBRA.US,D,20161014,000000,14.3701,14.5684,14.2867,14.3262,278649.76599986,0
+SBRA.US,D,20161017,000000,14.3485,14.5806,14.3262,14.4599,271098.9652737,0
+SBRA.US,D,20161018,000000,14.6208,14.7855,14.5189,14.6789,320455.94007418,0
+SBRA.US,D,20161019,000000,14.6208,14.7902,14.5806,14.72,234546.07967515,0
+SBRA.US,D,20161020,000000,14.7313,14.8286,14.6648,14.7987,409215.78427406,0
+SBRA.US,D,20161021,000000,14.6471,14.9082,14.6471,14.8604,250736.59507313,0
+SBRA.US,D,20161024,000000,14.9082,15.1927,14.9045,15.144,468086.59701187,0
+SBRA.US,D,20161025,000000,15.1309,15.1505,14.8773,15.0869,288675.46829435,0
+SBRA.US,D,20161026,000000,15.0439,15.0439,14.458,14.5488,608974.32264723,0
+SBRA.US,D,20161027,000000,14.5563,14.5563,13.9321,14.0042,603420.75466338,0
+SBRA.US,D,20161028,000000,14.0285,14.1979,13.8825,13.9498,598324.55190891,0
+SBRA.US,D,20161031,000000,14.0154,14.1707,13.846,14.1174,511454.0108061,0
+SBRA.US,D,20161101,000000,14.0154,14.0949,13.5943,13.6121,816653.40092735,0
+SBRA.US,D,20161102,000000,13.5672,13.598,12.8467,12.9083,1668835.9587388,0
+SBRA.US,D,20161103,000000,12.7737,13.2087,12.0353,12.3993,2443682.1169815,0
+SBRA.US,D,20161104,000000,12.4217,12.7792,12.3731,12.4217,1146492.8084763,0
+SBRA.US,D,20161107,000000,13.2827,13.5568,12.4657,12.6295,1212358.7445587,0
+SBRA.US,D,20161108,000000,12.6219,13.103,12.2486,12.3928,939397.19144672,0
+SBRA.US,D,20161109,000000,12.0353,12.8035,12.0165,12.7923,1653327.2167436,0
+SBRA.US,D,20161110,000000,12.8307,12.9196,11.9305,12.3543,1210646.8307796,0
+SBRA.US,D,20161111,000000,12.3543,12.8166,12.3543,12.6641,930325.7581939,0
+SBRA.US,D,20161114,000000,12.6641,13.103,12.5284,12.9786,1294390.6180012,0
+SBRA.US,D,20161115,000000,12.9524,13.234,12.798,13.0459,775059.88031247,0
+SBRA.US,D,20161116,000000,12.9842,13.1873,12.9112,13.1873,457115.17455848,0
+SBRA.US,D,20161117,000000,13.1255,13.2976,12.9309,13.0197,601277.12230324,0
+SBRA.US,D,20161118,000000,13.1067,13.5334,13.0993,13.4923,996011.0991274,0
+SBRA.US,D,20161121,000000,13.5026,13.6233,13.3361,13.4043,799705.2407919,0
+SBRA.US,D,20161122,000000,13.5222,13.5915,13.4164,13.4989,830334.81922584,0
+SBRA.US,D,20161123,000000,13.4164,13.4698,13.1123,13.2874,671263.61989155,0
+SBRA.US,D,20161125,000000,13.3098,13.6092,13.2976,13.5915,325384.37100386,0
+SBRA.US,D,20161128,000000,13.6635,13.7581,13.2321,13.3172,578952.78350189,0
+SBRA.US,D,20161129,000000,13.2742,13.8928,13.2742,13.8928,614068.38818101,0
+SBRA.US,D,20161130,000000,13.7946,13.8189,13.4783,13.6822,653272.49605547,0
+SBRA.US,D,20161201,000000,13.6027,13.6159,13.3332,13.4989,623323.62241387,0
+SBRA.US,D,20161202,000000,13.5456,14.0556,13.5456,13.8301,634079.18557673,0
+SBRA.US,D,20161205,000000,13.9134,14.2586,13.789,14.2072,1272417.8520047,0
+SBRA.US,D,20161206,000000,14.2821,14.7013,14.2072,14.5123,1098224.7476215,0
+SBRA.US,D,20161207,000000,14.59,15.0419,14.5666,15.0335,724241.04655453,0
+SBRA.US,D,20161208,000000,14.9175,15.0541,14.604,15.026,695018.82795025,0
+SBRA.US,D,20161209,000000,15.0916,15.2703,14.8866,15.217,1204229.8256338,0
+SBRA.US,D,20161212,000000,15.1589,15.1795,14.9755,15.069,1009096.2328511,0
+SBRA.US,D,20161213,000000,15.0841,15.1731,14.7229,14.8193,1273757.8893823,0
+SBRA.US,D,20161214,000000,14.8193,14.9887,14.1193,14.1595,740401.64086274,0
+SBRA.US,D,20161215,000000,14.1707,14.4374,14.0417,14.3262,780587.80164795,0
+SBRA.US,D,20161216,000000,14.3935,14.8389,14.3383,14.604,1525586.6042322,0
+SBRA.US,D,20161219,000000,14.752,14.8548,14.4562,14.5544,823258.48149463,0
+SBRA.US,D,20161220,000000,14.5956,14.9101,14.5282,14.7331,459829.44484499,0
+SBRA.US,D,20161221,000000,14.6854,14.8688,14.3644,14.3644,632182.40220723,0
+SBRA.US,D,20161222,000000,14.3738,14.5544,14.1773,14.4009,468714.93989709,0
+SBRA.US,D,20161223,000000,14.4009,14.4805,14.2586,14.4009,535601.39886288,0
+SBRA.US,D,20161227,000000,14.43,14.6854,14.3064,14.574,528371.18124143,0
+SBRA.US,D,20161228,000000,14.4871,14.5478,14.269,14.516,596210.84063856,0
+SBRA.US,D,20161229,000000,14.5123,14.9887,14.4739,14.8764,585557.86406918,0
+SBRA.US,D,20161230,000000,14.7875,15.1102,14.7088,15.0991,501495.6309636,0
+SBRA.US,D,20170103,000000,15.142,15.2637,15.069,15.2225,686146.15622235,0
+SBRA.US,D,20170104,000000,15.2394,15.5567,15.1552,15.5211,657519.15358247,0
+SBRA.US,D,20170105,000000,15.4939,15.8402,15.2703,15.7429,614663.60414541,0
+SBRA.US,D,20170106,000000,15.7289,15.8094,15.3031,15.6989,504250.50844336,0
+SBRA.US,D,20170109,000000,15.6802,15.6802,15.4509,15.5922,1160454.2026862,0
+SBRA.US,D,20170110,000000,15.5922,15.6437,15.3826,15.5726,686758.46995233,0
+SBRA.US,D,20170111,000000,15.5304,15.8215,15.5127,15.7532,703717.31619126,0
+SBRA.US,D,20170112,000000,15.7728,16.0526,15.4696,16.0143,808507.38423677,0
+SBRA.US,D,20170113,000000,16.0264,16.1883,15.7167,15.8149,710834.26111573,0
+SBRA.US,D,20170117,000000,15.8149,16.0741,15.7625,16.0451,546535.41995405,0
+SBRA.US,D,20170118,000000,16.0264,16.3417,15.9693,16.0947,1498231.2479077,0
+SBRA.US,D,20170119,000000,16.0451,16.1443,15.6437,15.8037,775673.26265281,0
+SBRA.US,D,20170120,000000,15.8832,16.0451,15.8645,15.9206,366604.94660692,0
+SBRA.US,D,20170123,000000,15.9206,16.1256,15.712,16.0564,790205.29478912,0
+SBRA.US,D,20170124,000000,16.0376,16.4475,16.0376,16.2687,415266.2560702,0
+SBRA.US,D,20170125,000000,16.3559,16.3559,16.1059,16.1883,465061.36111379,0
+SBRA.US,D,20170126,000000,16.1883,16.3652,16.0264,16.0451,460380.84778509,0
+SBRA.US,D,20170127,000000,16.1116,16.1378,15.6868,15.8645,351537.54068575,0
+SBRA.US,D,20170130,000000,15.8533,15.9395,15.6503,15.7494,475716.47490386,0
+SBRA.US,D,20170131,000000,15.7054,16.0021,15.653,15.7054,945735.11942675,0
+SBRA.US,D,20170201,000000,15.6361,15.9815,15.3714,15.6868,857653.84279851,0
+SBRA.US,D,20170202,000000,15.6924,15.9693,15.6652,15.9273,788838.54215273,0
+SBRA.US,D,20170203,000000,15.9881,16.2041,15.872,16.1443,564589.59180072,0
+SBRA.US,D,20170206,000000,16.1003,16.2239,15.945,15.9881,418520.17458296,0
+SBRA.US,D,20170207,000000,15.9637,16.0723,15.9095,15.9881,615035.48054687,0
+SBRA.US,D,20170208,000000,15.9693,16.018,15.8037,15.9142,1559504.29671,0
+SBRA.US,D,20170209,000000,15.8459,15.945,15.5866,15.7728,1269589.2404108,0
+SBRA.US,D,20170210,000000,15.7289,15.9057,15.6868,15.8832,574186.78134528,0
+SBRA.US,D,20170213,000000,15.9216,15.9834,15.6138,15.9281,789918.90721558,0
+SBRA.US,D,20170214,000000,15.9216,15.9768,15.5641,15.7391,514279.41656891,0
+SBRA.US,D,20170215,000000,15.639,15.828,15.4621,15.7897,535606.74191463,0
+SBRA.US,D,20170216,000000,15.7766,16.1415,15.7766,16.0095,735549.08126785,0
+SBRA.US,D,20170217,000000,16.1041,16.1341,15.7073,15.9142,584063.94680125,0
+SBRA.US,D,20170221,000000,15.946,16.3867,15.8767,16.2988,542551.64057291,0
+SBRA.US,D,20170222,000000,16.236,16.4869,16.1855,16.4616,488715.05118932,0
+SBRA.US,D,20170223,000000,16.6309,16.6824,15.8767,16.3941,1147429.9797524,0
+SBRA.US,D,20170224,000000,16.5243,17.053,16.3802,16.9472,742574.12570229,0
+SBRA.US,D,20170227,000000,17.0343,17.3805,16.9781,17.1784,1161165.8971786,0
+SBRA.US,D,20170228,000000,17.2298,17.3561,17.0436,17.1035,865967.63131387,0
+SBRA.US,D,20170301,000000,17.1981,17.243,16.9894,17.0699,789334.37735467,0
+SBRA.US,D,20170302,000000,17.0287,17.1156,16.8621,17.1035,575028.84630029,0
+SBRA.US,D,20170303,000000,16.9725,17.0464,16.7826,17.0399,666306.33648246,0
+SBRA.US,D,20170306,000000,16.9781,17.2084,16.732,17.1784,865053.96946546,0
+SBRA.US,D,20170307,000000,17.1156,17.2664,17.0287,17.0662,479130.68496897,0
+SBRA.US,D,20170308,000000,16.9894,17.0145,16.5055,16.5187,758790.28774866,0
+SBRA.US,D,20170309,000000,16.4869,16.6684,16.2295,16.2416,461398.16483735,0
+SBRA.US,D,20170310,000000,16.3502,16.6936,16.1659,16.3221,415266.2560702,0
+SBRA.US,D,20170313,000000,16.4063,16.455,16.2033,16.3287,515090.49182383,0
+SBRA.US,D,20170314,000000,16.3287,16.4185,16.1612,16.193,472482.85998773,0
+SBRA.US,D,20170315,000000,16.3221,16.9781,16.3174,16.8125,903391.43434688,0
+SBRA.US,D,20170316,000000,16.8125,17.0848,16.7489,17.053,747248.2273689,0
+SBRA.US,D,20170317,000000,16.9781,17.1981,16.8827,17.1288,971825.24109805,0
+SBRA.US,D,20170320,000000,17.1232,17.2298,16.8368,16.9472,624451.00633208,0
+SBRA.US,D,20170321,000000,16.9631,17.0848,16.7516,16.8461,869751.58055975,0
+SBRA.US,D,20170322,000000,16.8256,17.0699,16.588,17.0662,1108256.861578,0
+SBRA.US,D,20170323,000000,17.0343,17.5938,16.7797,17.3169,1310284.0597222,0
+SBRA.US,D,20170324,000000,17.373,17.5171,16.9827,17.3871,810298.37518172,0
+SBRA.US,D,20170327,000000,17.3291,17.4937,17.2224,17.3992,1050524.1188619,0
+SBRA.US,D,20170328,000000,17.3225,17.4395,17.1615,17.3543,653958.54389954,0
+SBRA.US,D,20170329,000000,17.3543,17.4301,17.1774,17.4301,509926.96661736,0
+SBRA.US,D,20170330,000000,17.4395,17.4873,17.2991,17.3992,435539.93161179,0
+SBRA.US,D,20170331,000000,17.3805,17.6042,17.286,17.5536,800962.99517269,0
+SBRA.US,D,20170403,000000,17.5434,17.6042,17.2794,17.417,829259.79721473,0
+SBRA.US,D,20170404,000000,17.417,17.6247,17.3169,17.5377,1099219.6238564,0
+SBRA.US,D,20170405,000000,17.5536,17.7436,17.5106,17.6323,1223320.549519,0
+SBRA.US,D,20170406,000000,17.6388,17.9382,17.461,17.8401,828090.7374929,0
+SBRA.US,D,20170407,000000,17.8326,18.1591,17.6247,17.928,1133353.1756247,0
+SBRA.US,D,20170410,000000,17.9916,17.9916,17.6557,17.7688,616669.38577052,0
+SBRA.US,D,20170411,000000,17.6949,17.7436,17.5106,17.6641,883157.29738819,0
+SBRA.US,D,20170412,000000,17.6323,17.7492,17.5499,17.7109,742218.27845607,0
+SBRA.US,D,20170413,000000,17.6949,17.8512,17.4684,17.5434,621810.47015965,0
+SBRA.US,D,20170417,000000,17.6042,17.8512,17.5732,17.8259,699873.52476584,0
+SBRA.US,D,20170418,000000,17.8259,17.9233,17.7633,17.8401,662510.63252273,0
+SBRA.US,D,20170419,000000,17.7436,18.0215,17.7436,17.9579,761652.02626334,0
+SBRA.US,D,20170420,000000,18.014,18.2348,17.9138,18.0833,682755.45558491,0
+SBRA.US,D,20170421,000000,17.7633,18.292,17.7633,18.1469,884430.01231387,0
+SBRA.US,D,20170424,000000,18.2864,18.2864,17.4441,17.6388,1151879.6732457,0
+SBRA.US,D,20170425,000000,17.7005,17.9457,17.6247,17.8858,453559.90792729,0
+SBRA.US,D,20170426,000000,17.8465,18.0402,17.6641,17.8512,792919.56507563,0
+SBRA.US,D,20170427,000000,17.9579,18.1329,17.8624,17.9579,492698.83057047,0
+SBRA.US,D,20170428,000000,17.8858,17.8858,16.8461,17.0905,2157110.7424644,0
+SBRA.US,D,20170501,000000,17.1924,17.243,16.7881,16.9631,930605.73410534,0
+SBRA.US,D,20170502,000000,17.0399,17.0699,16.7077,16.8461,1031815.9574816,0
+SBRA.US,D,20170503,000000,16.7582,16.9781,16.6384,16.9014,967528.35888464,0
+SBRA.US,D,20170504,000000,16.7826,16.848,16.5131,16.7012,779889.99909004,0
+SBRA.US,D,20170505,000000,16.7263,16.8181,16.6684,16.7713,547902.17259045,0
+SBRA.US,D,20170508,000000,16.5308,16.6515,15.872,15.9095,7483038.0067167,0
+SBRA.US,D,20170509,000000,16.1967,16.1967,14.8707,15.0598,5205321.7630413,0
+SBRA.US,D,20170510,000000,15.1299,15.4621,14.9914,15.1169,3963690.5751918,0
+SBRA.US,D,20170511,000000,15.0448,15.5211,14.8529,15.3555,4958516.5854421,0
+SBRA.US,D,20170512,000000,15.4181,15.4742,15.2301,15.2862,2231481.7483147,0
+SBRA.US,D,20170515,000000,15.2862,15.5276,15.2255,15.2414,2305892.292748,0
+SBRA.US,D,20170516,000000,15.2871,15.4079,14.9792,14.9877,2593696.8436079,0
+SBRA.US,D,20170517,000000,14.9606,15.2179,14.9222,15.0186,2519108.9098567,0
+SBRA.US,D,20170518,000000,15.0382,15.4864,14.9933,15.3966,2222797.1520082,0
+SBRA.US,D,20170519,000000,15.4986,15.5435,15.2871,15.4079,1828061.0379634,0
+SBRA.US,D,20170522,000000,15.4546,15.7935,15.3639,15.7036,2487522.9251604,0
+SBRA.US,D,20170523,000000,15.7363,15.8384,15.6072,15.7663,5445020.6818193,0
+SBRA.US,D,20170524,000000,15.8056,16.0564,15.6708,15.6783,1193200.6982215,0
+SBRA.US,D,20170525,000000,15.7101,15.7494,15.1281,15.1336,1507233.2214878,0
+SBRA.US,D,20170526,000000,15.1336,15.1731,14.6471,14.9306,2821065.0675686,0
+SBRA.US,D,20170530,000000,14.9101,15.3677,14.8014,15.143,5889445.0398729,0
+SBRA.US,D,20170531,000000,15.1731,15.2414,14.8847,14.9933,3051670.1122767,0
+SBRA.US,D,20170601,000000,14.9877,15.0429,14.6546,15.0101,1705274.5030301,0
+SBRA.US,D,20170602,000000,15.115,15.2245,14.9363,14.9606,1442303.388071,0
+SBRA.US,D,20170605,000000,14.9755,14.999,14.6601,14.8604,1786223.874189,0
+SBRA.US,D,20170606,000000,14.8454,14.8894,14.6471,14.6601,1897346.5271627,0
+SBRA.US,D,20170607,000000,14.6424,14.7313,14.5311,14.6424,2412882.6295021,0
+SBRA.US,D,20170608,000000,14.6546,14.6864,14.3607,14.4158,4884156.2656953,0
+SBRA.US,D,20170609,000000,14.429,14.866,14.3841,14.6274,7103225.0361959,0
+SBRA.US,D,20170612,000000,14.6668,14.9138,14.6274,14.8773,4977300.6181572,0
+SBRA.US,D,20170613,000000,14.9101,14.9101,14.5843,14.8979,2709466.8829896,0
+SBRA.US,D,20170614,000000,15.0054,15.1664,14.866,14.9671,3044720.939177,0
+SBRA.US,D,20170615,000000,14.8773,15.0355,14.7368,14.999,1844562.5189729,0
+SBRA.US,D,20170616,000000,14.9363,15.1785,14.8979,15.1477,3798485.5524541,0
+SBRA.US,D,20170619,000000,15.1477,15.3573,15.0429,15.3264,2447519.4967449,0
+SBRA.US,D,20170620,000000,15.3452,15.5258,15.3264,15.4715,3701684.415378,0
+SBRA.US,D,20170621,000000,15.4715,15.7532,15.4079,15.6324,2336535.7631165,0
+SBRA.US,D,20170622,000000,15.6072,15.843,15.5941,15.7663,2022206.1661732,0
+SBRA.US,D,20170623,000000,15.7859,16.1949,15.5435,15.9656,3837841.4029982,0
+SBRA.US,D,20170626,000000,16.0676,16.1686,15.8963,15.9544,1348774.3358835,0
+SBRA.US,D,20170627,000000,15.8635,15.9142,15.5117,15.6324,1691733.0726873,0
+SBRA.US,D,20170628,000000,15.6708,15.9544,15.6016,15.697,1293058.060896,0
+SBRA.US,D,20170629,000000,15.5735,15.8384,15.1785,15.2347,1398199.7017462,0
+SBRA.US,D,20170630,000000,15.319,15.4986,15.1927,15.4228,3073260.3157682,0
+SBRA.US,D,20170703,000000,15.5192,15.697,15.4079,15.6587,773581.99219977,0
+SBRA.US,D,20170705,000000,15.6399,15.7429,14.9802,15.0186,4497819.4289938,0
+SBRA.US,D,20170706,000000,14.9138,15.0822,14.7696,14.8342,3681510.1205988,0
+SBRA.US,D,20170707,000000,14.7771,14.8857,14.5189,14.8193,2006437.751863,0
+SBRA.US,D,20170710,000000,14.6864,14.7631,14.4674,14.4889,1586777.3700377,0
+SBRA.US,D,20170711,000000,14.4628,14.5507,14.3719,14.3915,3286332.6704798,0
+SBRA.US,D,20170712,000000,14.5263,14.8454,14.5263,14.705,2630682.5163978,0
+SBRA.US,D,20170713,000000,14.7247,15.115,14.6817,14.7565,5036390.4960165,0
+SBRA.US,D,20170714,000000,14.8979,15.0101,14.7875,14.8707,1689226.1128085,0
+SBRA.US,D,20170717,000000,14.9606,15.0485,14.8454,14.9363,1341306.8867646,0
+SBRA.US,D,20170718,000000,14.9671,15.1038,14.8773,14.9671,2345987.6216536,0
+SBRA.US,D,20170719,000000,14.9671,15.186,14.9101,14.9802,1911034.3571233,0
+SBRA.US,D,20170720,000000,15.0635,15.0841,14.6208,14.8342,10273087.727516,0
+SBRA.US,D,20170721,000000,15.0186,15.0869,14.7247,15.0054,2435803.2528782,0
+SBRA.US,D,20170724,000000,15.0485,15.2245,14.8894,14.9053,4508188.1552104,0
+SBRA.US,D,20170725,000000,14.9306,15.186,14.7845,15.1336,3753251.2763802,0
+SBRA.US,D,20170726,000000,15.1336,15.2684,14.999,15.0822,2882996.3803461,0
+SBRA.US,D,20170727,000000,15.0382,15.2301,14.7696,15.1281,5812500.8203021,0
+SBRA.US,D,20170728,000000,15.0869,15.1206,14.59,14.8773,5785750.2974351,0
+SBRA.US,D,20170731,000000,14.8707,14.9577,14.6424,14.8454,3120409.5415877,0
+SBRA.US,D,20170801,000000,14.8894,14.9484,14.6424,14.8389,3293765.9240676,0
+SBRA.US,D,20170802,000000,15.1982,15.319,14.6976,14.8342,8184735.6493483,0
+SBRA.US,D,20170803,000000,14.6208,15.0991,14.5629,15.0822,2491622.1144592,0
+SBRA.US,D,20170804,000000,15.0561,15.0943,14.6021,14.7771,4053312.7879434,0
+SBRA.US,D,20170807,000000,14.7565,15.0335,14.6546,14.9802,1446931.5394927,0
+SBRA.US,D,20170808,000000,14.9222,14.9484,14.6546,14.7116,1888568.9617559,0
+SBRA.US,D,20170809,000000,14.7116,14.7116,14.1923,14.1998,6783690.2382424,0
+SBRA.US,D,20170810,000000,14.1998,14.3346,14.0089,14.0266,3081873.3151813,0
+SBRA.US,D,20170811,000000,14.0715,14.0715,13.6149,13.7253,4670731.2695686,0
+SBRA.US,D,20170814,000000,13.6747,14.0211,13.5848,13.9883,8202561.1385803,0
+SBRA.US,D,20170815,000000,14.3018,14.3018,13.6055,13.7646,4260723.6450259,0
+SBRA.US,D,20170816,000000,13.7908,14.2755,13.7908,13.8984,30708298.683904,0
+SBRA.US,D,20170817,000000,13.9134,14.0425,13.7496,13.7824,4976607.0900407,0
+SBRA.US,D,20170818,000000,13.6842,13.7946,13.4445,13.4745,4313861.3632412,0
+SBRA.US,D,20170821,000000,13.5213,14.0874,13.5148,14.0743,5503191.5547786,0
+SBRA.US,D,20170822,000000,14.0941,14.2905,13.7215,13.9453,3621903.0353305,0
+SBRA.US,D,20170823,000000,13.9058,14.0678,13.6972,14.0613,3484662.4768163,0
+SBRA.US,D,20170824,000000,14.0874,14.2662,14.0799,14.1071,2883745.4762008,0
+SBRA.US,D,20170825,000000,14.1333,14.1791,13.9901,14.0678,1415755.9011704,0
+SBRA.US,D,20170828,000000,14.0228,14.1839,13.9312,14.1071,2160974.8374864,0
+SBRA.US,D,20170829,000000,14.0743,14.3157,13.9836,14.2503,2809916.2557974,0
+SBRA.US,D,20170830,000000,14.2045,14.2905,14.0613,14.1979,2530929.8775376,0
+SBRA.US,D,20170831,000000,14.2306,14.3018,14.1595,14.2185,2286985.3698428,0
+SBRA.US,D,20170901,000000,14.2363,14.5891,14.1979,14.4702,2401613.0647614,0
+SBRA.US,D,20170905,000000,14.634,14.7631,14.4318,14.5928,2479865.2633993,0
+SBRA.US,D,20170906,000000,14.6415,14.9109,14.6415,14.706,1979328.1759187,0
+SBRA.US,D,20170907,000000,14.6986,14.7845,14.4964,14.5357,2278717.5315724,0
+SBRA.US,D,20170908,000000,14.5235,15.0101,14.4964,14.823,3380946.3621716,0
+SBRA.US,D,20170911,000000,15.0176,15.1738,14.9466,15.1093,3057559.2239101,0
+SBRA.US,D,20170912,000000,15.0822,15.1599,14.8744,14.9184,1964399.689343,0
+SBRA.US,D,20170913,000000,14.9278,15.1599,14.8801,15.1495,2984280.3378365,0
+SBRA.US,D,20170914,000000,15.1038,15.2309,14.94,15.1936,2411555.4154487,0
+SBRA.US,D,20170915,000000,15.2525,15.2993,15.1346,15.2637,4497172.9197327,0
+SBRA.US,D,20170918,000000,15.1992,15.4809,15.1412,15.2525,2163685.9019419,0
+SBRA.US,D,20170919,000000,15.2272,15.2834,14.8295,14.9466,1960127.3851676,0
+SBRA.US,D,20170920,000000,14.9858,15.0054,14.751,14.823,2906803.9503119,0
+SBRA.US,D,20170921,000000,14.8164,14.8623,14.4318,14.4318,2210410.8894528,0
+SBRA.US,D,20170922,000000,14.4262,14.6471,14.385,14.4524,2474930.4208076,0
+SBRA.US,D,20170925,000000,14.4777,14.6012,14.4318,14.5282,2085140.9040684,0
+SBRA.US,D,20170926,000000,13.599,13.8011,13.5662,13.6139,26991765.927727,0
+SBRA.US,D,20170927,000000,13.6579,13.7094,13.4979,13.6579,7267413.8104916,0
+SBRA.US,D,20170928,000000,13.5943,14.1464,13.5662,14.1071,10244665.898063,0
+SBRA.US,D,20170929,000000,14.0228,14.3018,13.9575,14.2755,5630807.1398791,0
+SBRA.US,D,20171002,000000,14.3157,14.3793,14.2109,14.2503,5474325.1834205,0
+SBRA.US,D,20171003,000000,14.1464,14.3701,14.0874,14.1979,2632487.3992773,0
+SBRA.US,D,20171004,000000,14.2306,14.2503,14.0454,14.1595,2667515.3779077,0
+SBRA.US,D,20171005,000000,14.1979,14.3018,14.1024,14.1183,1531194.6713438,0
+SBRA.US,D,20171006,000000,14.1024,14.1717,13.9518,14.0874,1623574.9674062,0
+SBRA.US,D,20171009,000000,14.1333,14.1492,13.9836,14.0099,1309518.9347123,0
+SBRA.US,D,20171010,000000,14.0743,14.1642,13.9602,14.0154,1267730.9270138,0
+SBRA.US,D,20171011,000000,13.9237,14.0228,13.7496,13.7572,2286811.1863559,0
+SBRA.US,D,20171012,000000,13.7739,13.8133,13.5868,13.8133,2160215.0555283,0
+SBRA.US,D,20171013,000000,13.8797,13.8844,13.7094,13.7291,1588278.767578,0
+SBRA.US,D,20171016,000000,13.6916,13.817,13.6318,13.6776,1716802.6714752,0
+SBRA.US,D,20171017,000000,13.6524,13.7917,13.6457,13.7739,1577144.9163517,0
+SBRA.US,D,20171018,000000,13.7422,13.9779,13.7422,13.9518,2096305.7449948,0
+SBRA.US,D,20171019,000000,13.9836,14.0201,13.8264,13.8395,1077184.8784596,0
+SBRA.US,D,20171020,000000,13.8984,13.8984,13.6944,13.8723,2506248.1843063,0
+SBRA.US,D,20171023,000000,13.8395,13.8723,13.6196,13.6318,1814320.8460956,0
+SBRA.US,D,20171024,000000,13.6691,13.7094,13.5148,13.6382,2361661.998253,0
+SBRA.US,D,20171025,000000,13.5803,13.6691,13.1488,13.3378,2801521.2528954,0
+SBRA.US,D,20171026,000000,13.4445,13.4445,13.1965,13.2283,2205566.8787406,0
+SBRA.US,D,20171027,000000,13.2283,13.5727,13.1311,13.4118,2930115.6850757,0
+SBRA.US,D,20171030,000000,13.3856,13.4577,13.2874,13.3267,1742856.4603948,0
+SBRA.US,D,20171031,000000,13.2807,13.2807,12.7933,12.9607,3900156.3468909,0
+SBRA.US,D,20171101,000000,12.9355,13.1049,12.8532,13.1049,2395142.629098,0
+SBRA.US,D,20171102,000000,13.1816,13.2874,12.7399,12.7661,3438891.7583472,0
+SBRA.US,D,20171103,000000,12.6483,12.7166,12.4676,12.5761,2980754.9922951,0
+SBRA.US,D,20171106,000000,12.6164,12.7483,12.5509,12.6108,2637758.8541291,0
+SBRA.US,D,20171107,000000,12.6042,12.7128,12.5266,12.6108,2476417.9264134,0
+SBRA.US,D,20171108,000000,12.5602,12.6566,12.4264,12.4798,3592283.2936764,0
+SBRA.US,D,20171109,000000,12.4095,12.5761,12.4095,12.4938,2702762.4216598,0
+SBRA.US,D,20171110,000000,12.4611,12.7352,12.4611,12.6641,2012514.9389179,0
+SBRA.US,D,20171113,000000,12.6566,12.7259,12.2926,12.33,4991642.4376514,0
+SBRA.US,D,20171114,000000,12.1222,12.5518,12.0708,12.4095,5847224.2449831,0
+SBRA.US,D,20171115,000000,12.3114,12.4452,12.1344,12.3244,3151461.2211094,0
+SBRA.US,D,20171116,000000,12.33,12.5013,12.2524,12.4423,2396014.6151429,0
+SBRA.US,D,20171117,000000,12.3702,12.5724,12.3655,12.4423,2396439.9220618,0
+SBRA.US,D,20171120,000000,12.4162,12.4536,12.2524,12.3814,2342625.7734955,0
+SBRA.US,D,20171121,000000,12.4273,12.5433,12.3777,12.5433,1539811.9451984,0
+SBRA.US,D,20171122,000000,12.5331,12.7044,12.521,12.6314,1554342.9087243,0
+SBRA.US,D,20171124,000000,12.695,12.768,12.5331,12.5677,739543.54675248,0
+SBRA.US,D,20171127,000000,12.5724,12.6828,12.5135,12.6173,2268923.7177236,0
+SBRA.US,D,20171128,000000,12.6641,12.6641,12.4536,12.592,2386814.9486482,0
+SBRA.US,D,20171129,000000,12.5387,12.6744,12.506,12.6117,1988042.6933151,0
+SBRA.US,D,20171130,000000,12.6585,12.6697,12.4872,12.5677,2224392.5872593,0
+SBRA.US,D,20171201,000000,12.6117,12.6894,12.4733,12.6547,1991539.1863771,0
+SBRA.US,D,20171204,000000,12.7044,12.7615,12.5714,12.6173,2617036.3622409,0
+SBRA.US,D,20171205,000000,12.5996,12.6641,12.3852,12.4095,3131243.113306,0
+SBRA.US,D,20171206,000000,12.462,12.4947,12.1794,12.2926,1867833.6465436,0
+SBRA.US,D,20171207,000000,12.3188,12.5518,12.3114,12.448,1933168.4832826,0
+SBRA.US,D,20171208,000000,12.506,12.5996,12.4348,12.4947,1986175.8310353,0
+SBRA.US,D,20171211,000000,12.506,12.6763,12.448,12.6173,1834928.9966765,0
+SBRA.US,D,20171212,000000,12.6173,12.7277,12.521,12.7203,2075908.1106528,0
+SBRA.US,D,20171213,000000,12.7615,12.8981,12.7352,12.7502,2235438.8124372,0
+SBRA.US,D,20171214,000000,12.7203,12.7896,12.521,12.5518,3674573.7708233,0
+SBRA.US,D,20171215,000000,12.521,13.03,12.521,12.9889,7519647.5286637,0
+SBRA.US,D,20171218,000000,13.0104,13.3201,13.0038,13.1273,2944546.1992288,0
+SBRA.US,D,20171219,000000,13.0684,13.0805,12.6117,12.6641,3012364.4864189,0
+SBRA.US,D,20171220,000000,12.6641,12.7137,12.2972,12.3188,2778260.8114284,0
+SBRA.US,D,20171221,000000,12.3114,12.33,12.1167,12.17,2136963.162944,0
+SBRA.US,D,20171222,000000,12.2318,12.2468,12.0708,12.2206,2090132.3830085,0
+SBRA.US,D,20171226,000000,12.185,12.2842,12.1288,12.2318,1391430.0551853,0
+SBRA.US,D,20171227,000000,12.2842,12.5724,12.2842,12.3431,1596480.3520068,0
+SBRA.US,D,20171228,000000,12.3366,12.4209,12.2243,12.4095,1462608.0533128,0
+SBRA.US,D,20171229,000000,12.4095,12.4686,12.2524,12.258,2065182.4685797,0
+SBRA.US,D,20180102,000000,12.2392,12.5274,12.154,12.4582,2554283.288105,0
+SBRA.US,D,20180103,000000,12.5013,12.6173,12.3188,12.462,2348443.2882355,0
+SBRA.US,D,20180104,000000,12.462,12.5433,12.2524,12.2524,1918756.1355053,0
+SBRA.US,D,20180105,000000,12.272,12.272,12.0137,12.0765,2229628.7779695,0
+SBRA.US,D,20180108,000000,12.083,12.3188,11.9988,12.2842,1739113.1183421,0
+SBRA.US,D,20180109,000000,12.2926,12.3225,11.9894,12.011,3360243.1052696,0
+SBRA.US,D,20180110,000000,11.9454,11.9772,11.8734,11.8986,2648827.5201241,0
+SBRA.US,D,20180111,000000,11.907,11.9641,11.8602,11.8864,1941754.7674369,0
+SBRA.US,D,20180112,000000,11.8864,11.9454,11.6366,11.644,2330874.2654874,0
+SBRA.US,D,20180116,000000,11.7564,11.9239,11.7031,11.7031,2328045.6538935,0
+SBRA.US,D,20180117,000000,11.7358,11.8556,11.6048,11.7106,1982014.6623363,0
+SBRA.US,D,20180118,000000,11.6366,11.7106,11.5084,11.6075,2549134.7234434,0
+SBRA.US,D,20180119,000000,11.5673,11.6656,11.5018,11.6001,2150559.0924146,0
+SBRA.US,D,20180122,000000,11.572,11.7686,11.5581,11.7564,1938326.6654373,0
+SBRA.US,D,20180123,000000,11.7751,12.011,11.7498,11.9941,1995733.4819969,0
+SBRA.US,D,20180124,000000,12.0063,12.0492,11.8322,11.8322,1250360.6657906,0
+SBRA.US,D,20180125,000000,11.8864,11.9501,11.8097,11.938,2275688.0212329,0
+SBRA.US,D,20180126,000000,11.9988,12.0465,11.8322,11.8734,1822024.4581019,0
+SBRA.US,D,20180129,000000,11.8556,11.8734,11.6582,11.763,2158569.3955908,0
+SBRA.US,D,20180130,000000,11.6964,11.864,11.6038,11.6105,2131959.9292899,0
+SBRA.US,D,20180131,000000,11.6713,11.8322,11.5777,11.8228,2848405.4633483,0
+SBRA.US,D,20180201,000000,11.8228,11.9641,11.529,11.587,2721585.9929579,0
+SBRA.US,D,20180202,000000,11.4748,11.5402,11.3306,11.5159,3878860.0112453,0
+SBRA.US,D,20180205,000000,11.4812,11.5598,11.1753,11.1959,4698354.8470907,0
+SBRA.US,D,20180206,000000,11.1097,11.2865,10.8927,11.2202,5448958.5109555,0
+SBRA.US,D,20180207,000000,11.1864,11.4092,11.1097,11.1678,2713443.1820983,0
+SBRA.US,D,20180208,000000,11.1678,11.2865,10.7251,10.7317,3071472.5306543,0
+SBRA.US,D,20180209,000000,10.8215,10.9854,10.4632,10.8833,4468318.3030884,0
+SBRA.US,D,20180212,000000,10.8927,11.0536,10.5613,10.9854,5287384.6261838,0
+SBRA.US,D,20180213,000000,10.9273,11.0433,10.742,10.9722,5407783.8855975,0
+SBRA.US,D,20180214,000000,10.8852,10.8935,10.5961,10.7102,6573620.6786117,0
+SBRA.US,D,20180215,000000,10.7897,11.0985,10.7682,11.0855,6746677.8501939,0
+SBRA.US,D,20180216,000000,11.0985,11.4429,11.0985,11.4082,2952106.6174482,0
+SBRA.US,D,20180220,000000,11.369,11.5037,11.0452,11.1462,5029167.7586675,0
+SBRA.US,D,20180221,000000,11.207,11.3465,11.0386,11.0985,4011689.3462387,0
+SBRA.US,D,20180222,000000,11.4429,11.7245,11.207,11.455,4644234.0073542,0
+SBRA.US,D,20180223,000000,11.5346,11.7367,11.4812,11.6234,2984734.4972348,0
+SBRA.US,D,20180226,000000,11.7245,11.7245,11.543,11.6834,2772760.673962,0
+SBRA.US,D,20180227,000000,11.7106,11.7442,11.3541,11.4748,3800553.3134795,0
+SBRA.US,D,20180228,000000,11.528,11.616,11.3156,11.3278,3414225.0256608,0
+SBRA.US,D,20180301,000000,11.3755,11.616,11.282,11.5094,2550146.6974439,0
+SBRA.US,D,20180302,000000,11.4026,11.5346,11.077,11.47,3700535.6592528,0
+SBRA.US,D,20180305,000000,11.47,11.9192,11.4148,11.8771,3276239.6457333,0
+SBRA.US,D,20180306,000000,11.8855,12.1222,11.7517,12.0914,2904372.8617679,0
+SBRA.US,D,20180307,000000,12.0512,12.2683,11.9192,12.2411,2997461.6464916,0
+SBRA.US,D,20180308,000000,12.2608,12.2608,12.0765,12.126,1891820.7430479,0
+SBRA.US,D,20180309,000000,12.1691,12.1691,12.0127,12.126,1644500.4952606,0
+SBRA.US,D,20180312,000000,12.126,12.3993,12.0989,12.3628,1790303.8285016,0
+SBRA.US,D,20180313,000000,12.4152,12.5808,12.0006,12.0408,3570819.1862061,0
+SBRA.US,D,20180314,000000,12.2683,12.301,12.0512,12.1391,2732771.1374809,0
+SBRA.US,D,20180315,000000,12.1466,12.1925,11.8911,11.9529,2783636.9900943,0
+SBRA.US,D,20180316,000000,11.9594,12.0512,11.8715,12.0127,4007155.2325278,0
+SBRA.US,D,20180319,000000,11.9847,12.0035,11.8369,11.9782,2314747.8667103,0
+SBRA.US,D,20180320,000000,11.9229,12.0849,11.6964,11.763,2503231.497291,0
+SBRA.US,D,20180321,000000,11.7517,11.8284,11.6507,11.6834,2531128.6390625,0
+SBRA.US,D,20180322,000000,11.6507,11.8284,11.543,11.5496,2895280.056308,0
+SBRA.US,D,20180323,000000,11.5749,11.6075,11.1621,11.1734,2872514.3814325,0
+SBRA.US,D,20180326,000000,11.3541,11.4017,11.1079,11.2987,3233225.9419646,0
+SBRA.US,D,20180327,000000,11.369,11.5177,11.207,11.3343,3013851.9920249,0
+SBRA.US,D,20180328,000000,11.3811,11.9136,11.3811,11.8528,3026163.451856,0
+SBRA.US,D,20180329,000000,11.8649,11.9136,11.7471,11.8443,2210987.9390413,0
+SBRA.US,D,20180402,000000,11.8443,11.8443,11.3943,11.4953,3103871.7278262,0
+SBRA.US,D,20180403,000000,11.543,11.7845,11.3184,11.7106,3180012.3524145,0
+SBRA.US,D,20180404,000000,11.616,12.0174,11.5824,11.9716,2658536.9137553,0
+SBRA.US,D,20180405,000000,12.0072,12.0072,11.7171,11.9229,1913270.9585838,0
+SBRA.US,D,20180406,000000,11.8715,12.0408,11.8649,11.8771,1976347.8216554,0
+SBRA.US,D,20180409,000000,11.9229,11.9594,11.6703,11.8041,1725346.2112157,0
+SBRA.US,D,20180410,000000,11.8528,11.8771,11.6758,11.8125,2508445.2471838,0
+SBRA.US,D,20180411,000000,11.7901,12.0006,11.7292,11.7517,1716175.3972005,0
+SBRA.US,D,20180412,000000,11.7517,11.7517,11.3541,11.4812,2754256.6171584,0
+SBRA.US,D,20180413,000000,11.5037,11.5496,11.369,11.543,1730867.7208891,0
+SBRA.US,D,20180416,000000,11.6075,11.7779,11.5216,11.7245,2192586.4688311,0
+SBRA.US,D,20180417,000000,11.7292,11.9529,11.7245,11.9136,2259107.4630576,0
+SBRA.US,D,20180418,000000,11.9136,11.9913,11.8911,11.9529,2362165.3137274,0
+SBRA.US,D,20180419,000000,11.8771,11.9417,11.6423,11.7704,2761794.5945603,0
+SBRA.US,D,20180420,000000,11.7367,11.8771,11.4878,11.543,2127782.7314356,0
+SBRA.US,D,20180423,000000,11.5346,11.5664,11.4148,11.528,2045919.6984283,0
+SBRA.US,D,20180424,000000,11.5496,11.7218,11.5496,11.6758,2262692.6507785,0
+SBRA.US,D,20180425,000000,11.6356,11.6964,11.543,11.6834,2326393.5822939,0
+SBRA.US,D,20180426,000000,11.6964,11.8565,11.6646,11.7779,2392925.2626238,0
+SBRA.US,D,20180427,000000,11.8247,12.3273,11.8041,12.3216,2455370.5769791,0
+SBRA.US,D,20180430,000000,12.2796,12.402,12.1466,12.287,3069545.826195,0
+SBRA.US,D,20180501,000000,12.3094,12.5565,12.1364,12.5416,3066663.7840836,0
+SBRA.US,D,20180502,000000,12.5416,12.5808,12.2833,12.5416,2136539.9932458,0
+SBRA.US,D,20180503,000000,12.4956,12.5808,12.3685,12.5163,2174235.2233075,0
+SBRA.US,D,20180504,000000,12.5349,12.8924,12.5163,12.8924,2816726.5095516,0
+SBRA.US,D,20180507,000000,12.9046,13.16,12.8532,13.1339,2595103.1348271,0
+SBRA.US,D,20180508,000000,13.1339,13.1938,12.9654,13.0721,2492429.9838831,0
+SBRA.US,D,20180509,000000,13.0328,13.2593,12.9795,13.2181,3218644.7537522,0
+SBRA.US,D,20180510,000000,13.2883,13.8179,13.1526,13.5063,5430157.3804748,0
+SBRA.US,D,20180511,000000,13.556,13.6972,13.3735,13.5287,3225889.9319186,0
+SBRA.US,D,20180514,000000,13.5896,13.5896,13.3679,13.4502,2546938.7291762,0
+SBRA.US,D,20180515,000000,13.2996,13.4212,13.2078,13.3809,2646344.069673,0
+SBRA.US,D,20180516,000000,13.3959,13.5287,13.2472,13.306,2257071.7603426,0
+SBRA.US,D,20180517,000000,13.3398,13.4567,13.0628,13.1404,3375588.3498817,0
+SBRA.US,D,20180518,000000,13.1873,13.3669,13.0778,13.1404,2352979.5391672,0
+SBRA.US,D,20180521,000000,13.3669,13.525,13.1404,13.4511,3022186.0841368,0
+SBRA.US,D,20180522,000000,13.4914,13.6149,13.4071,13.5091,1937027.2352529,0
+SBRA.US,D,20180523,000000,13.5391,13.7225,13.4989,13.6906,2182101.2640865,0
+SBRA.US,D,20180524,000000,13.7384,13.8067,13.5523,13.8067,2418702.2814629,0
+SBRA.US,D,20180525,000000,13.8338,14.0228,13.8067,13.9575,1878187.4122152,0
+SBRA.US,D,20180529,000000,13.9021,14.2045,13.8338,14.1558,2107979.2444476,0
+SBRA.US,D,20180530,000000,14.1558,14.4645,14.0313,14.4112,2078544.3723838,0
+SBRA.US,D,20180531,000000,14.3972,14.4795,14.1839,14.239,1920987.3939142,0
+SBRA.US,D,20180601,000000,14.2943,14.3897,14.1492,14.2867,2208335.6481549,0
+SBRA.US,D,20180604,000000,14.3401,14.4253,14.1839,14.4158,1585814.5521131,0
+SBRA.US,D,20180605,000000,14.4599,14.4645,14.1979,14.2325,1936809.2387417,0
+SBRA.US,D,20180606,000000,14.2045,14.2999,14.108,14.2867,1971580.7508884,0
+SBRA.US,D,20180607,000000,14.314,14.4645,14.241,14.314,1618860.2585463,0
+SBRA.US,D,20180608,000000,14.2606,14.4599,14.2325,14.3972,1862725.6890753,0
+SBRA.US,D,20180611,000000,14.3644,14.4599,14.2531,14.3475,2235528.5757065,0
+SBRA.US,D,20180612,000000,14.3823,14.6854,14.3644,14.6518,2150369.9483827,0
+SBRA.US,D,20180613,000000,14.6227,14.7612,14.3972,14.4721,4041937.430778,0
+SBRA.US,D,20180614,000000,14.5835,14.7341,14.5142,14.6854,1096081.1152613,0
+SBRA.US,D,20180615,000000,14.6807,14.7818,14.5142,14.5338,2984124.3207255,0
+SBRA.US,D,20180618,000000,14.4645,14.6574,14.4158,14.6181,1123262.288099,0
+SBRA.US,D,20180619,000000,14.5554,14.6854,14.4993,14.5478,1388296.8896419,0
+SBRA.US,D,20180620,000000,14.59,14.8838,14.5554,14.8108,2193540.7378728,0
+SBRA.US,D,20180621,000000,14.823,14.8838,14.6105,14.6638,1665391.827584,0
+SBRA.US,D,20180622,000000,14.707,14.823,14.6807,14.7125,4479897.7648303,0
+SBRA.US,D,20180625,000000,14.6986,14.823,14.5478,14.7762,1919209.2262933,0
+SBRA.US,D,20180626,000000,14.8155,14.94,14.7294,14.9062,1828350.631368,0
+SBRA.US,D,20180627,000000,14.9596,14.9887,14.8108,14.9101,1644833.9016895,0
+SBRA.US,D,20180628,000000,14.8838,15.1102,14.8697,15.0896,1610714.2418558,0
+SBRA.US,D,20180629,000000,15.0476,15.1177,14.8838,14.9259,3565860.8341866,0
+SBRA.US,D,20180702,000000,14.3748,15.0363,14.3748,14.9466,2218611.4052711,0
+SBRA.US,D,20180703,000000,15.0007,15.3049,14.8913,15.2066,2043236.4178418,0
+SBRA.US,D,20180705,000000,15.2909,15.4856,15.1244,15.4752,1737503.7911564,0
+SBRA.US,D,20180706,000000,15.4958,15.6886,15.4613,15.5651,1797838.6000724,0
+SBRA.US,D,20180709,000000,15.6063,15.6128,15.2573,15.3311,1748149.2874534,0
+SBRA.US,D,20180710,000000,15.3311,15.5296,15.275,15.4556,2429734.6147062,0
+SBRA.US,D,20180711,000000,15.2816,15.6259,15.2816,15.4471,2072937.3738826,0
+SBRA.US,D,20180712,000000,15.4827,15.6259,15.4059,15.5773,1815640.5798768,0
+SBRA.US,D,20180713,000000,15.5351,15.6559,15.4079,15.4752,1616946.3774112,0
+SBRA.US,D,20180716,000000,15.4687,15.5023,15.275,15.3648,1669617.112904,0
+SBRA.US,D,20180717,000000,15.3994,15.5023,15.1579,15.2207,1940402.9753455,0
+SBRA.US,D,20180718,000000,15.2151,15.2637,14.9165,15.0476,1410379.7225044,0
+SBRA.US,D,20180719,000000,15.0419,15.5249,14.9905,15.3648,2765013.2489315,0
+SBRA.US,D,20180720,000000,15.3648,15.4752,15.0635,15.0766,3339194.6872251,0
+SBRA.US,D,20180723,000000,15.0971,15.1393,14.8773,15.0129,1508687.6001727,0
+SBRA.US,D,20180724,000000,15.0896,15.0896,14.707,14.7875,2286737.4522418,0
+SBRA.US,D,20180725,000000,14.7949,14.9774,14.7679,14.8501,1281728.6539757,0
+SBRA.US,D,20180726,000000,14.8838,15.0635,14.8258,14.8575,1953024.3321777,0
+SBRA.US,D,20180727,000000,14.9165,14.9344,14.3224,14.3972,1513873.5661966,0
+SBRA.US,D,20180730,000000,14.3972,14.4721,14.2606,14.4112,1882593.2926842,0
+SBRA.US,D,20180731,000000,14.5413,14.8651,14.4449,14.8426,2137563.7219601,0
+SBRA.US,D,20180801,000000,14.8362,14.9344,14.5938,14.9101,1706438.2197002,0
+SBRA.US,D,20180802,000000,14.8651,15.0129,14.823,14.8575,1191299.6404106,0
+SBRA.US,D,20180803,000000,14.8651,15.2816,14.8651,15.275,1324942.1878797,0
+SBRA.US,D,20180806,000000,15.2684,15.3311,15.1346,15.1579,1108166.0296984,0
+SBRA.US,D,20180807,000000,15.187,15.3817,15.0476,15.3582,1306128.2340748,0
+SBRA.US,D,20180808,000000,15.3508,15.3508,15.1244,15.2207,1232431.5213547,0
+SBRA.US,D,20180809,000000,15.2488,15.6446,15.2488,15.3087,1526372.0328388,0
+SBRA.US,D,20180810,000000,15.2909,15.3386,15.1579,15.1664,1040338.1250151,0
+SBRA.US,D,20180813,000000,15.2066,15.3246,15.1177,15.3087,1112717.2411748,0
+SBRA.US,D,20180814,000000,15.4126,15.8215,15.2637,15.7149,2187380.1992107,0
+SBRA.US,D,20180815,000000,15.6596,15.9562,15.6483,15.8739,1727135.0649399,0
+SBRA.US,D,20180816,000000,15.9142,16.0835,15.5688,16.0199,1557166.1772665,0
+SBRA.US,D,20180817,000000,15.9713,16.3015,15.8794,16.2931,1867669.0805499,0
+SBRA.US,D,20180820,000000,16.3512,16.4971,16.1677,16.236,2253118.9706617,0
+SBRA.US,D,20180821,000000,16.2183,16.3708,16.2183,16.3015,1741470.472772,0
+SBRA.US,D,20180822,000000,16.2528,16.3735,16.2089,16.3203,1490007.2226616,0
+SBRA.US,D,20180823,000000,16.3353,16.3988,16.2248,16.2725,1796874.7135376,0
+SBRA.US,D,20180824,000000,16.2856,16.2856,16.0835,16.2089,1199707.4666367,0
+SBRA.US,D,20180827,000000,16.2585,16.2679,16.0564,16.1181,1393929.5347916,0
+SBRA.US,D,20180828,000000,16.1116,16.4616,15.9778,16.4494,1864113.8139186,0
+SBRA.US,D,20180829,000000,16.4756,16.6093,16.3886,16.5589,1631350.1763056,0
+SBRA.US,D,20180830,000000,16.5748,16.588,16.3848,16.4063,1871001.007618,0
+SBRA.US,D,20180831,000000,16.4063,16.5804,16.3512,16.5177,2841649.7087219,0
+SBRA.US,D,20180904,000000,16.5046,16.616,16.2754,16.3633,1422323.5803755,0
+SBRA.US,D,20180905,000000,16.3567,16.6918,16.2679,16.5664,2080051.112976,0
+SBRA.US,D,20180906,000000,16.5954,16.616,16.4756,16.5046,864548.51677038,0
+SBRA.US,D,20180907,000000,16.483,16.5046,16.1312,16.2014,1145273.524068,0
+SBRA.US,D,20180910,000000,16.2856,16.4616,16.2528,16.2856,1312180.8430917,0
+SBRA.US,D,20180911,000000,16.2585,16.3633,16.1602,16.2791,984385.68714042,0
+SBRA.US,D,20180912,000000,16.3166,16.3708,16.2314,16.3082,1321038.5542747,0
+SBRA.US,D,20180913,000000,16.4195,16.588,16.3015,16.4896,1257153.8217793,0
+SBRA.US,D,20180914,000000,16.483,16.483,16.0657,16.2248,1473239.6576751,0
+SBRA.US,D,20180917,000000,16.236,16.3988,16.0694,16.3708,1953955.0917917,0
+SBRA.US,D,20180918,000000,16.3633,16.4195,16.2248,16.3278,1495102.3568057,0
+SBRA.US,D,20180919,000000,16.2856,16.3924,16.0217,16.0629,1233239.3907786,0
+SBRA.US,D,20180920,000000,16.1116,16.3848,15.9142,16.3848,1362069.985846,0
+SBRA.US,D,20180921,000000,16.3708,16.483,16.2528,16.3203,2488216.4532769,0
+SBRA.US,D,20180924,000000,16.2856,16.3848,15.7999,16.0068,1322464.0804803,0
+SBRA.US,D,20180925,000000,16.0405,16.2436,16.0339,16.105,1011418.3231395,0
+SBRA.US,D,20180926,000000,16.1116,16.2436,15.7326,15.7672,1479249.522278,0
+SBRA.US,D,20180927,000000,15.8094,15.9619,15.7485,15.8739,2251112.1204262,0
+SBRA.US,D,20180928,000000,15.8608,16.2248,15.8523,16.1958,2865005.25651,0
+SBRA.US,D,20181001,000000,16.236,16.2791,15.7831,15.7831,2123833.1475856,0
+SBRA.US,D,20181002,000000,15.8168,15.8861,15.6774,15.7607,1821941.1064945,0
+SBRA.US,D,20181003,000000,15.7607,15.8673,15.3976,15.5519,2188452.0153908,0
+SBRA.US,D,20181004,000000,15.4742,15.4742,15.2076,15.3349,2494760.6230544,0
+SBRA.US,D,20181005,000000,15.3283,15.4387,15.2778,15.3545,2532294.4929532,0
+SBRA.US,D,20181008,000000,15.3826,15.9507,15.3826,15.726,2637672.2966907,0
+SBRA.US,D,20181009,000000,15.7541,15.9507,15.6774,15.9038,2483572.2727,0
+SBRA.US,D,20181010,000000,15.8673,16.2436,15.7541,15.7541,3117671.7618734,0
+SBRA.US,D,20181011,000000,15.7326,15.8037,15.2778,15.2778,2427921.1829438,0
+SBRA.US,D,20181012,000000,15.5023,15.5023,14.6957,14.8436,3415885.6461432,0
+SBRA.US,D,20181015,000000,14.8436,15.2843,14.7818,15.0448,3522586.3894927,0
+SBRA.US,D,20181016,000000,15.0953,15.6848,14.9549,15.5932,3006534.1483547,0
+SBRA.US,D,20181017,000000,15.5585,15.6344,15.2843,15.4322,2207912.4784568,0
+SBRA.US,D,20181018,000000,15.4322,15.6072,15.2909,15.3199,1281119.5460767,0
+SBRA.US,D,20181019,000000,15.2637,15.4593,15.2497,15.2703,1847168.8596142,0
+SBRA.US,D,20181022,000000,15.3423,15.5023,15.0747,15.0822,1449220.5028602,0
+SBRA.US,D,20181023,000000,15.0186,15.1731,14.8108,14.9774,2321588.0415544,0
+SBRA.US,D,20181024,000000,15.0448,15.2843,14.9194,15.1664,2530902.0936685,0
+SBRA.US,D,20181025,000000,15.1664,15.4884,14.9549,15.3695,2266551.4027489,0
+SBRA.US,D,20181026,000000,15.3761,15.4387,14.8585,15.0279,2528921.9586917,0
+SBRA.US,D,20181029,000000,15.1309,15.4098,15.1169,15.2422,2430981.6829834,0
+SBRA.US,D,20181030,000000,15.2937,15.5547,15.2497,15.4322,2368669.9449218,0
+SBRA.US,D,20181031,000000,15.509,15.509,14.9933,15.1664,2295341.9027721,0
+SBRA.US,D,20181101,000000,15.2357,15.3545,15.0401,15.3283,1668426.6809752,0
+SBRA.US,D,20181102,000000,15.3761,15.3761,14.9119,15.1169,2373586.6211377,0
+SBRA.US,D,20181105,000000,15.145,15.7485,15.145,15.6437,2382017.9567914,0
+SBRA.US,D,20181106,000000,14.0735,15.0531,13.1694,15.0335,9044054.3870706,0
+SBRA.US,D,20181107,000000,14.9427,15.2301,14.8501,15.1936,3230060.7181109,0
+SBRA.US,D,20181108,000000,15.1731,15.3545,14.8707,14.9848,3981658.1896003,0
+SBRA.US,D,20181109,000000,14.9914,15.145,14.8436,14.9082,3284680.5988802,0
+SBRA.US,D,20181112,000000,14.9427,15.2703,14.7865,14.8108,2814973.9885793,0
+SBRA.US,D,20181113,000000,14.7321,14.7865,14.3383,14.444,4505262.3000748,0
+SBRA.US,D,20181114,000000,14.574,14.574,14.0089,14.0715,6666154.8545643,0
+SBRA.US,D,20181115,000000,14.0089,14.0089,13.6149,13.6935,5192162.8952034,0
+SBRA.US,D,20181116,000000,13.5128,13.627,13.2621,13.3566,4825774.8764974,0
+SBRA.US,D,20181119,000000,13.3201,13.8002,13.292,13.7871,3633466.4679172,0
+SBRA.US,D,20181120,000000,13.7636,14.065,13.7506,13.7506,2829187.5748316,0
+SBRA.US,D,20181121,000000,13.743,13.7636,13.4053,13.4053,2181906.7770031,0
+SBRA.US,D,20181123,000000,13.3566,13.4998,13.277,13.3762,655750.60345484,0
+SBRA.US,D,20181126,000000,13.4773,13.5428,13.3201,13.5279,1712475.8681721,0
+SBRA.US,D,20181127,000000,13.5635,13.7271,13.4577,13.6776,2677573.1385127,0
+SBRA.US,D,20181128,000000,13.6626,13.9798,13.6149,13.8432,2962426.1875886,0
+SBRA.US,D,20181129,000000,13.8638,13.9143,13.7356,13.8142,1933272.1384864,0
+SBRA.US,D,20181130,000000,13.8507,13.9798,13.7215,13.8142,3952955.3156256,0
+SBRA.US,D,20181203,000000,13.8581,13.8713,13.6514,13.8216,2362421.7802111,0
+SBRA.US,D,20181204,000000,13.8507,13.9284,13.4277,13.4577,1983506.4423835,0
+SBRA.US,D,20181206,000000,13.3931,14.0144,13.3126,13.8788,3762105.7817321,0
+SBRA.US,D,20181207,000000,13.8853,13.9143,13.67,13.8002,3408729.1626357,0
+SBRA.US,D,20181210,000000,13.8348,13.8788,13.5354,13.5428,2523397.2431873,0
+SBRA.US,D,20181211,000000,13.6,13.9433,13.4773,13.8077,2186148.0914783,0
+SBRA.US,D,20181212,000000,13.8853,13.9433,13.3847,13.4688,1901686.1537901,0
+SBRA.US,D,20181213,000000,13.4688,13.6345,13.3997,13.4277,1500754.2369417,0
+SBRA.US,D,20181214,000000,13.3931,13.5635,13.3201,13.4053,1335508.6070108,0
+SBRA.US,D,20181217,000000,13.4343,13.5493,12.8691,12.8971,2061150.6017328,0
+SBRA.US,D,20181218,000000,12.884,13.1769,12.8119,13.0254,2141634.0587796,0
+SBRA.US,D,20181219,000000,13.0048,13.0413,12.593,12.6182,2537370.3921111,0
+SBRA.US,D,20181220,000000,12.6117,12.8045,12.4611,12.5537,4370448.5556632,0
+SBRA.US,D,20181221,000000,12.5331,12.8616,12.0736,12.1232,4790992.6782472,0
+SBRA.US,D,20181224,000000,12.0952,12.1026,11.4242,11.4663,1652194.4897736,0
+SBRA.US,D,20181226,000000,11.4934,11.8237,11.2455,11.8181,3979469.6756054,0
+SBRA.US,D,20181227,000000,11.7292,11.8453,11.2942,11.7096,2699397.3676708,0
+SBRA.US,D,20181228,000000,11.7816,11.9183,11.5439,11.7451,2241712.6237963,0
+SBRA.US,D,20181231,000000,11.8097,11.8097,11.3923,11.8013,2756582.9818882,0
+SBRA.US,D,20190102,000000,11.688,11.688,11.37,11.5084,2369966.1692751,0
+SBRA.US,D,20190103,000000,11.4934,12.1026,11.4073,11.9959,3189173.5489366,0
+SBRA.US,D,20190104,000000,12.039,12.4179,11.937,12.3806,3680733.2408751,0
+SBRA.US,D,20190107,000000,12.4179,12.725,12.3685,12.6454,2595453.6390216,0
+SBRA.US,D,20190108,000000,12.7839,13.1694,12.6052,13.0562,3130280.2953815,0
+SBRA.US,D,20190109,000000,13.0917,13.1554,12.8261,13.1265,2500487.3059147,0
+SBRA.US,D,20190110,000000,13.1123,13.1637,12.8691,13.1189,3032714.0332954,0
+SBRA.US,D,20190111,000000,13.1049,13.1835,13.0178,13.0562,1242878.2561268,0
+SBRA.US,D,20190114,000000,13.0178,13.0562,12.7399,12.9336,1621713.4481782,0
+SBRA.US,D,20190115,000000,12.9262,13.1591,12.9262,13.0487,1615782.6607412,0
+SBRA.US,D,20190116,000000,13.0413,13.4267,13.0413,13.3697,1743370.4619727,0
+SBRA.US,D,20190117,000000,13.3566,13.5841,13.2266,13.5635,2330544.0648894,0
+SBRA.US,D,20190118,000000,13.5699,13.7787,13.5213,13.743,2111522.7563649,0
+SBRA.US,D,20190122,000000,13.743,13.8216,13.3491,13.7141,2564095.2683297,0
+SBRA.US,D,20190123,000000,13.7141,13.8581,13.6514,13.8581,1642091.8475339,0
+SBRA.US,D,20190124,000000,13.8581,14.0941,13.7271,14.065,2493492.18257,0
+SBRA.US,D,20190125,000000,14.0865,14.3793,14.0865,14.3008,1836233.7699127,0
+SBRA.US,D,20190128,000000,14.2512,14.6555,14.2194,14.5235,2682538.9708047,0
+SBRA.US,D,20190129,000000,14.5152,14.6171,14.386,14.5152,3757133.5377782,0
+SBRA.US,D,20190130,000000,14.5375,14.7669,14.3597,14.6526,3069702.9119164,0
+SBRA.US,D,20190131,000000,14.6377,14.752,14.473,14.7098,2315194.5458362,0
+SBRA.US,D,20190201,000000,14.7753,14.824,14.3373,14.5516,2081426.4144951,0
+SBRA.US,D,20190204,000000,14.5516,14.7378,14.3597,14.7313,1359437.9985564,0
+SBRA.US,D,20190205,000000,14.7602,14.8173,14.5778,14.6377,1602781.9472349,0
+SBRA.US,D,20190206,000000,14.6592,14.7398,14.4655,14.7098,1999439.4226873,0
+SBRA.US,D,20190207,000000,14.6526,14.8529,14.4019,14.8379,2178215.7968576,0
+SBRA.US,D,20190208,000000,14.7949,14.8876,14.5581,14.7247,1221270.9548696,0
+SBRA.US,D,20190211,000000,14.7313,14.8847,14.6882,14.6882,2065489.1597499,0
+SBRA.US,D,20190212,000000,14.6827,14.7098,14.3073,14.502,2469268.9231785,0
+SBRA.US,D,20190213,000000,14.5095,14.6237,14.4094,14.4805,1830154.4456371,0
+SBRA.US,D,20190214,000000,14.5245,14.605,14.3915,14.488,1612179.3066442,0
+SBRA.US,D,20190215,000000,14.5395,14.7406,14.488,14.6415,2304851.466268,0
+SBRA.US,D,20190219,000000,14.619,14.7003,14.503,14.5245,2034972.8540128,0
+SBRA.US,D,20190220,000000,14.5245,14.5311,14.1942,14.4141,1676689.1761938,0
+SBRA.US,D,20190221,000000,14.3841,14.4515,14.2306,14.4009,1566326.3051781,0
+SBRA.US,D,20190222,000000,14.428,14.5965,14.312,14.3401,2462847.6435912,0
+SBRA.US,D,20190225,000000,14.3195,14.3915,13.7215,13.9602,5667269.1935981,0
+SBRA.US,D,20190226,000000,13.6382,13.875,13.6213,13.7692,4255786.6652134,0
+SBRA.US,D,20190227,000000,13.7328,13.8133,13.3968,13.5128,3956195.3422038,0
+SBRA.US,D,20190228,000000,13.5128,13.5503,13.2705,13.2705,4172401.9310691,0
+SBRA.US,D,20190301,000000,13.3454,13.3454,12.884,12.971,6880535.1883431,0
+SBRA.US,D,20190304,000000,13.0169,13.074,12.7156,12.9196,3687861.9405133,0
+SBRA.US,D,20190305,000000,12.9056,13.0815,12.8382,12.928,1346564.4496817,0
+SBRA.US,D,20190306,000000,12.957,13.074,12.7661,12.8467,4665129.6141191,0
+SBRA.US,D,20190307,000000,12.8025,12.9383,12.7811,12.8261,3849344.9934053,0
+SBRA.US,D,20190308,000000,12.7896,12.912,12.6782,12.7896,2740998.368558,0
+SBRA.US,D,20190311,000000,12.811,13.03,12.7811,13.0216,3163088.7703171,0
+SBRA.US,D,20190312,000000,13.059,13.2574,13.059,13.1918,3090607.0675639,0
+SBRA.US,D,20190313,000000,13.2275,13.4577,13.2275,13.4399,2089413.2082437,0
+SBRA.US,D,20190314,000000,13.4688,13.5719,13.4118,13.4614,2240063.7580277,0
+SBRA.US,D,20190315,000000,13.4688,13.5128,13.3454,13.4034,4239748.9610953,0
+SBRA.US,D,20190318,000000,13.4923,13.5279,13.1329,13.2799,2548581.1832826,0
+SBRA.US,D,20190319,000000,13.2799,13.3669,13.1759,13.307,2134806.7072597,0
+SBRA.US,D,20190320,000000,13.3163,13.5672,13.2639,13.4688,3068543.4696877,0
+SBRA.US,D,20190321,000000,13.4323,13.9863,13.4034,13.9237,3258404.5390082,0
+SBRA.US,D,20190322,000000,13.9153,13.9967,13.6467,13.7038,2684230.5809871,0
+SBRA.US,D,20190325,000000,13.6598,13.8432,13.5279,13.8216,1864762.4604005,0
+SBRA.US,D,20190326,000000,13.8292,14.0631,13.8216,14.0566,1945441.4731411,0
+SBRA.US,D,20190327,000000,14.0687,14.2101,13.9741,14.137,2792130.3051482,0
+SBRA.US,D,20190328,000000,14.1577,14.3841,14.1277,14.3766,4361584.4328181,0
+SBRA.US,D,20190329,000000,14.4009,14.473,14.2063,14.2606,5775618.802716,0
+SBRA.US,D,20190401,000000,14.3766,14.3766,13.9967,14.1577,3307291.3252552,0
+SBRA.US,D,20190402,000000,14.1726,14.2231,13.9386,14.1455,2623856.2334883,0
+SBRA.US,D,20190403,000000,14.1942,14.1942,13.9826,14.0042,1962696.3244467,0
+SBRA.US,D,20190404,000000,14.0322,14.0968,13.9423,14.0566,1426952.8004075,0
+SBRA.US,D,20190405,000000,14.0846,14.2175,14.0258,14.2025,2585294.3604335,0
+SBRA.US,D,20190408,000000,14.1577,14.2306,13.9967,14.137,1380913.8607406,0
+SBRA.US,D,20190409,000000,14.1455,14.1455,14.0126,14.0846,2391453.7861732,0
+SBRA.US,D,20190410,000000,14.1726,14.2961,14.1071,14.2671,1735284.2874616,0
+SBRA.US,D,20190411,000000,14.2905,14.4141,14.1979,14.4141,1711768.4481211,0
+SBRA.US,D,20190412,000000,14.4141,14.428,14.2456,14.4141,1296782.1679624,0
+SBRA.US,D,20190415,000000,14.459,14.4767,14.2961,14.4009,1025146.7602934,0
+SBRA.US,D,20190416,000000,14.4009,14.473,13.9667,14.1005,1373997.8145616,0
+SBRA.US,D,20190417,000000,14.1193,14.1277,13.7104,13.7562,2140782.3763314,0
+SBRA.US,D,20190418,000000,13.7562,14.0258,13.7187,14.0191,1445093.5296922,0
+SBRA.US,D,20190422,000000,14.0126,14.0566,13.5858,13.7927,1570458.6213978,0
+SBRA.US,D,20190423,000000,13.8432,14.1418,13.7253,14.0191,2446313.0356608,0
+SBRA.US,D,20190424,000000,14.0772,14.2456,14.0042,14.1642,1876588.7711331,0
+SBRA.US,D,20190425,000000,14.1146,14.1839,14.0191,14.1642,1515809.888149,0
+SBRA.US,D,20190426,000000,14.2101,14.3644,14.1577,14.3475,1640447.2562068,0
+SBRA.US,D,20190429,000000,14.356,14.3841,14.1726,14.2101,1433391.1777602,0
+SBRA.US,D,20190430,000000,14.2101,14.4168,14.1455,14.3269,1735076.9770539,0
+SBRA.US,D,20190501,000000,14.3644,14.4983,14.2353,14.3046,1489919.5966129,0
+SBRA.US,D,20190502,000000,14.312,14.444,14.1942,14.3401,1752246.3395315,0
+SBRA.US,D,20190503,000000,14.4141,14.6555,14.3269,14.6479,1166402.0878888,0
+SBRA.US,D,20190506,000000,14.503,14.6798,14.428,14.5769,1561320.9343033,0
+SBRA.US,D,20190507,000000,14.5311,14.59,14.2231,14.3401,1575731.1448598,0
+SBRA.US,D,20190508,000000,14.3195,14.516,14.2961,14.473,1759923.2362788,0
+SBRA.US,D,20190509,000000,14.7229,14.7229,14.0258,14.1146,2441457.2702349,0
+SBRA.US,D,20190510,000000,14.1071,14.4655,14.0846,14.4655,1747402.3288195,0
+SBRA.US,D,20190513,000000,14.3269,14.473,14.313,14.4141,1876119.6511898,0
+SBRA.US,D,20190514,000000,14.428,14.5684,14.283,14.547,2498214.3717023,0
+SBRA.US,D,20190515,000000,14.3269,14.6911,14.3269,14.6629,2206062.7139426,0
+SBRA.US,D,20190516,000000,14.634,14.9418,14.6124,14.7949,2945087.9846758,0
+SBRA.US,D,20190517,000000,14.7733,14.9101,14.6601,14.7649,2096680.8272274,0
+SBRA.US,D,20190520,000000,14.7209,14.7875,14.5329,14.6312,2714151.6707597,0
+SBRA.US,D,20190521,000000,14.6836,14.8473,14.6526,14.7808,1800989.9319918,0
+SBRA.US,D,20190522,000000,14.7351,14.7949,14.6901,14.7584,996346.64277699,0
+SBRA.US,D,20190523,000000,14.7351,14.7649,14.5787,14.7649,1222558.6303402,0
+SBRA.US,D,20190524,000000,14.8332,14.8773,14.7584,14.7949,1353465.5353157,0
+SBRA.US,D,20190528,000000,14.8632,14.896,14.6377,14.6377,1717140.3523456,0
+SBRA.US,D,20190529,000000,14.6526,14.6677,14.3383,14.3991,1293871.2733715,0
+SBRA.US,D,20190530,000000,14.3907,14.6002,14.3748,14.5114,1190711.9047187,0
+SBRA.US,D,20190531,000000,14.4356,14.5787,14.3701,14.4515,1912498.3533015,0
+SBRA.US,D,20190603,000000,14.5114,14.5563,14.2633,14.4131,1515324.7390505,0
+SBRA.US,D,20190604,000000,14.4431,14.459,14.1502,14.3073,1331850.7537861,0
+SBRA.US,D,20190605,000000,14.3748,14.4805,14.2334,14.473,2042910.4916854,0
+SBRA.US,D,20190606,000000,14.4889,14.5862,14.3157,14.5703,1287774.8513304,0
+SBRA.US,D,20190607,000000,14.5404,14.749,14.4954,14.6002,1100477.3782372,0
+SBRA.US,D,20190610,000000,14.5787,14.6462,14.4515,14.473,1034032.2553455,0
+SBRA.US,D,20190611,000000,14.459,14.5478,14.3448,14.4515,1629723.7513545,0
+SBRA.US,D,20190612,000000,14.3748,14.5619,14.3748,14.473,1644591.3271403,0
+SBRA.US,D,20190613,000000,14.4515,14.6415,14.3907,14.5918,1696562.1228545,0
+SBRA.US,D,20190614,000000,14.5703,14.706,14.5404,14.5563,1322610.4800981,0
+SBRA.US,D,20190617,000000,14.5619,14.8567,14.5478,14.8258,1870787.2855483,0
+SBRA.US,D,20190618,000000,14.8932,15.0046,14.6002,14.6677,1672218.1104935,0
+SBRA.US,D,20190619,000000,14.6677,15.216,14.5825,15.0869,2777230.671052,0
+SBRA.US,D,20190620,000000,15.1609,15.2301,14.9839,15.0205,2714719.1028549,0
+SBRA.US,D,20190621,000000,14.8773,15.0485,14.6462,14.6601,3617423.4207474,0
+SBRA.US,D,20190624,000000,14.6677,14.7351,14.3701,14.4655,2257283.3451918,0
+SBRA.US,D,20190625,000000,14.5179,14.6976,14.3991,14.4271,2240609.8179161,0
+SBRA.US,D,20190626,000000,14.4271,14.4356,14.0752,14.137,2074233.598236,0
+SBRA.US,D,20190627,000000,14.2035,14.5918,14.1455,14.5703,1610724.9279592,0
+SBRA.US,D,20190628,000000,14.5862,14.8024,14.5703,14.749,2668457.8922356,0
+SBRA.US,D,20190701,000000,14.8389,14.8473,14.5179,14.7125,1783421.9778538,0
+SBRA.US,D,20190702,000000,14.7733,15.0653,14.7125,15.0046,1830177.9550648,0
+SBRA.US,D,20190703,000000,15.0653,15.216,15.012,15.216,777408.68585962,0
+SBRA.US,D,20190705,000000,15.0934,15.2787,14.8473,15.2076,1038090.837451,0
+SBRA.US,D,20190708,000000,15.186,15.4613,15.186,15.3947,1189496.8947518,0
+SBRA.US,D,20190709,000000,15.3564,15.4921,15.3461,15.4248,1095432.4687794,0
+SBRA.US,D,20190710,000000,15.4781,15.6381,15.4201,15.5594,1789682.9658888,0
+SBRA.US,D,20190711,000000,15.5594,15.5969,15.261,15.3564,1675999.9225187,0
+SBRA.US,D,20190712,000000,15.3873,15.4836,15.2301,15.3498,856753.00427428,0
+SBRA.US,D,20190715,000000,15.3433,15.4613,15.2451,15.2899,1522689.601576,0
+SBRA.US,D,20190716,000000,15.2451,15.4059,15.0485,15.2984,1316156.07359,0
+SBRA.US,D,20190717,000000,15.3105,15.3798,15.216,15.3433,1051789.3535151,0
+SBRA.US,D,20190718,000000,15.3564,15.5276,15.2451,15.5145,809231.9020534,0
+SBRA.US,D,20190719,000000,15.4471,15.5351,14.9268,14.9671,1426957.0748488,0
+SBRA.US,D,20190722,000000,15.012,15.1552,14.9315,15.0934,846654.63647605,0
+SBRA.US,D,20190723,000000,15.1609,15.5033,15.0812,15.4921,1814452.2851686,0
+SBRA.US,D,20190724,000000,15.4921,15.5969,15.3105,15.581,843318.43496642,0
+SBRA.US,D,20190725,000000,15.6118,15.6155,15.2984,15.3873,1471433.7061853,0
+SBRA.US,D,20190726,000000,15.3873,15.5969,15.3798,15.5726,1736238.5565033,0
+SBRA.US,D,20190729,000000,15.6427,15.7485,15.4126,15.4613,1258587.8968676,0
+SBRA.US,D,20190730,000000,15.4471,15.7083,15.4248,15.6951,1251860.9947206,0
+SBRA.US,D,20190731,000000,15.6951,15.7925,15.4022,15.4613,1712200.1667021,0
+SBRA.US,D,20190801,000000,15.6512,15.7991,15.4079,15.5519,1570344.2800905,0
+SBRA.US,D,20190802,000000,15.507,15.5678,15.4294,15.4995,1016057.1606647,0
+SBRA.US,D,20190805,000000,15.4172,15.4322,14.8389,15.0934,2424152.1942428,0
+SBRA.US,D,20190806,000000,15.0729,15.2984,14.9671,15.1318,1406590.4302068,0
+SBRA.US,D,20190807,000000,15.1701,15.5678,14.9625,15.4322,1517204.4246545,0
+SBRA.US,D,20190808,000000,15.7083,16.0555,15.3798,15.9713,3563337.8451525,0
+SBRA.US,D,20190809,000000,15.9637,16.1443,15.784,16.0751,4140448.3444127,0
+SBRA.US,D,20190812,000000,16.0555,16.2407,15.7167,15.8056,2958090.8354027,0
+SBRA.US,D,20190813,000000,15.83,15.9189,15.6792,15.7925,2592882.5625219,0
+SBRA.US,D,20190814,000000,15.6877,15.757,15.5969,15.6427,1811546.7336297,0
+SBRA.US,D,20190815,000000,15.6877,15.8598,15.5594,15.6792,1688838.2072518,0
+SBRA.US,D,20190816,000000,15.7681,16.2267,15.7083,16.1443,4409354.5212502,0
+SBRA.US,D,20190819,000000,16.2876,16.5037,16.1238,16.4793,2703210.1693961,0
+SBRA.US,D,20190820,000000,16.5037,16.5645,16.339,16.426,2355686.3291812,0
+SBRA.US,D,20190821,000000,16.4653,16.6103,16.3652,16.5645,2015586.125061,0
+SBRA.US,D,20190822,000000,16.6412,16.9098,16.5645,16.848,1959812.1451147,0
+SBRA.US,D,20190823,000000,16.8406,16.9472,16.4428,16.4793,1971872.4815137,0
+SBRA.US,D,20190826,000000,16.6262,16.6796,16.3614,16.4653,1367626.7596608,0
+SBRA.US,D,20190827,000000,16.6169,16.7573,16.2968,16.3137,1985996.3044967,0
+SBRA.US,D,20190828,000000,16.3137,16.426,16.2511,16.3052,1205220.4274273,0
+SBRA.US,D,20190829,000000,16.3802,16.5991,16.3652,16.5795,803992.50551217,0
+SBRA.US,D,20190830,000000,16.6412,16.6936,16.4036,16.5411,1121914.7704488,0
+SBRA.US,D,20190903,000000,16.6103,17.1148,16.557,17.0314,2961256.0592564,0
+SBRA.US,D,20190904,000000,17.0624,17.1999,16.9472,16.9856,1680263.6778112,0
+SBRA.US,D,20190905,000000,17.0314,17.1007,16.7573,16.8162,2979288.8588962,0
+SBRA.US,D,20190906,000000,16.8331,16.9164,16.732,16.7704,1449911.8937559,0
+SBRA.US,D,20190909,000000,16.7863,16.848,16.5917,16.7704,1467120.7948166,0
+SBRA.US,D,20190910,000000,16.702,16.702,16.3258,16.6412,2637443.614076,0
+SBRA.US,D,20190911,000000,16.6412,17.1148,16.5795,17.1148,3720152.1394297,0
+SBRA.US,D,20190912,000000,17.2149,17.3375,17.0081,17.2055,2225692.0174438,0
+SBRA.US,D,20190913,000000,17.2149,17.49,16.7601,16.8705,1474533.7448078,0
+SBRA.US,D,20190916,000000,16.848,17.2757,16.8069,17.2449,1160078.0518433,0
+SBRA.US,D,20190917,000000,17.2916,17.5583,17.2682,17.4451,1589648.7260455,0
+SBRA.US,D,20190918,000000,17.4217,17.5742,17.0006,17.1849,1206557.2589739,0
+SBRA.US,D,20190919,000000,17.359,17.3665,17.1765,17.1849,1084710.0325374,0
+SBRA.US,D,20190920,000000,17.1849,17.4451,17.1849,17.359,4786915.9297656,0
+SBRA.US,D,20190923,000000,17.0456,17.3132,17.0456,17.2532,2001774.3363,0
+SBRA.US,D,20190924,000000,17.2532,17.4038,17.1391,17.1849,1300607.7930118,0
+SBRA.US,D,20190925,000000,17.1765,17.4994,17.1578,17.4133,1094113.8036087,0
+SBRA.US,D,20190926,000000,17.4386,17.5527,17.359,17.4592,847738.20736996,0
+SBRA.US,D,20190927,000000,17.5583,17.6687,17.3422,17.5238,1428444.5804546,0
+SBRA.US,D,20190930,000000,17.5367,17.7726,17.5124,17.5658,1220339.1266451,0
+SBRA.US,D,20191001,000000,17.5658,17.6369,17.2532,17.3066,1185820.8751513,0
+SBRA.US,D,20191002,000000,17.2841,17.3665,17.1315,17.2055,1955296.1977797,0
+SBRA.US,D,20191003,000000,17.2224,17.49,17.1315,17.359,1685225.2356618,0
+SBRA.US,D,20191004,000000,17.359,17.4666,17.3066,17.4292,944579.95163946,0
+SBRA.US,D,20191007,000000,17.3665,17.5583,17.3468,17.3917,1876658.2308057,0
+SBRA.US,D,20191008,000000,17.359,17.3992,17.1391,17.3132,4198829.7336107,0
+SBRA.US,D,20191009,000000,17.4508,17.5367,17.168,17.2149,1857009.6923183,0
+SBRA.US,D,20191010,000000,17.1541,17.3291,17.0456,17.1933,1701327.0564008,0
+SBRA.US,D,20191011,000000,17.2149,17.5443,17.1223,17.3992,1753733.8451374,0
+SBRA.US,D,20191014,000000,17.3225,17.4666,17.3019,17.4592,655687.55544425,0
+SBRA.US,D,20191015,000000,17.4759,17.7343,17.4386,17.7286,1650033.7596479,0
+SBRA.US,D,20191016,000000,17.7109,17.7427,17.5284,17.7202,1038291.7361967,0
+SBRA.US,D,20191017,000000,17.7502,17.957,17.6893,17.9186,1330071.5175549,0
+SBRA.US,D,20191018,000000,17.9027,18.2443,17.7801,18.0796,2066754.394403,0
+SBRA.US,D,20191021,000000,18.117,18.2639,18.0468,18.2639,1144391.9205301,0
+SBRA.US,D,20191022,000000,18.3088,18.3088,18.0037,18.1329,1866633.5971216,0
+SBRA.US,D,20191023,000000,18.1254,18.3247,18.0609,18.3163,1719531.9023067,0
+SBRA.US,D,20191024,000000,18.3322,18.3322,18.1329,18.2405,742865.85632758,0
+SBRA.US,D,20191025,000000,18.1563,18.205,17.9345,17.9794,1284271.9466063,0
+SBRA.US,D,20191028,000000,17.942,18.1413,17.8259,18.0796,1504952.8070029,0
+SBRA.US,D,20191029,000000,18.0561,18.3163,18.0347,18.2172,1397389.6951018,0
+SBRA.US,D,20191030,000000,18.2256,18.4772,18.1563,18.2405,1894602.3357864,0
+SBRA.US,D,20191031,000000,18.4389,19.093,18.3406,18.8226,4244947.7504432,0
+SBRA.US,D,20191101,000000,18.8141,18.9891,18.4848,18.6139,3294533.1862982,0
+SBRA.US,D,20191104,000000,18.6308,18.6522,18.2256,18.3322,3448467.5756847,0
+SBRA.US,D,20191105,000000,18.1329,18.2246,17.6996,17.8503,4100091.2059717,0
+SBRA.US,D,20191106,000000,17.8634,17.9345,17.5443,17.5985,2671665.8605033,0
+SBRA.US,D,20191107,000000,17.6827,17.6827,17.097,17.2598,2860196.5099393,0
+SBRA.US,D,20191108,000000,17.2841,17.5658,17.1999,17.3758,2429547.6078951,0
+SBRA.US,D,20191111,000000,17.3534,17.4451,17.1727,17.3225,1368491.2654332,0
+SBRA.US,D,20191112,000000,17.3534,17.4825,17.1345,17.1466,1825045.4195585,0
+SBRA.US,D,20191113,000000,17.1933,17.3964,17.168,17.3665,3006499.9528236,0
+SBRA.US,D,20191114,000000,17.5536,17.6173,17.3497,17.4001,3522240.1597396,0
+SBRA.US,D,20191115,000000,17.4928,17.5405,17.1335,17.1494,2962207.1224671,0
+SBRA.US,D,20191118,000000,17.126,17.3291,17.0791,17.2439,2984109.3601807,0
+SBRA.US,D,20191119,000000,17.2973,17.5086,17.2505,17.4217,1976836.1765848,0
+SBRA.US,D,20191120,000000,17.4311,17.5086,17.1429,17.1802,2747498.7253112,0
+SBRA.US,D,20191121,000000,17.1802,17.2542,16.8517,16.8836,2973491.6477527,0
+SBRA.US,D,20191122,000000,16.908,17.0669,16.7854,16.922,2549140.0664951,0
+SBRA.US,D,20191125,000000,16.9144,17.126,16.908,17.0558,3218491.9424723,0
+SBRA.US,D,20191126,000000,17.0165,17.2233,16.9538,17.0324,6733527.5312389,0
+SBRA.US,D,20191127,000000,17.0473,17.4694,17.0473,17.4694,2970130.8682051,0
+SBRA.US,D,20191129,000000,17.446,17.5359,17.3459,17.3927,1265937.7988482,0
+SBRA.US,D,20191202,000000,17.3665,17.4311,16.8771,16.9144,3039074.4020927,0
+SBRA.US,D,20191203,000000,16.922,17.1531,16.79,17.1429,4542247.9728647,0
+SBRA.US,D,20191204,000000,17.1727,17.4525,17.1176,17.2907,1558675.0550793,0
+SBRA.US,D,20191205,000000,17.2823,17.3216,17.1531,17.2907,1709657.9426817,0
+SBRA.US,D,20191206,000000,17.3459,17.4694,17.2008,17.228,2345546.2855794,0
+SBRA.US,D,20191209,000000,17.2907,17.4217,17.2158,17.3047,2241744.6821067,0
+SBRA.US,D,20191210,000000,17.3927,17.3927,17.0699,17.0876,2338771.2959666,0
+SBRA.US,D,20191211,000000,17.0791,17.1429,16.5964,16.7283,2695691.4269804,0
+SBRA.US,D,20191212,000000,16.7666,16.8199,16.236,16.2687,3370373.5313784,0
+SBRA.US,D,20191213,000000,16.2426,16.3606,15.9984,16.0498,2778041.7463068,0
+SBRA.US,D,20191216,000000,16.0648,16.4634,15.973,16.4232,3224298.771109,0
+SBRA.US,D,20191217,000000,16.4634,16.4981,16.1434,16.1902,2726718.5284641,0
+SBRA.US,D,20191218,000000,16.4008,16.5373,16.2893,16.4008,2504639.925731,0
+SBRA.US,D,20191219,000000,16.4634,16.6412,16.4391,16.6066,2188583.4544638,0
+SBRA.US,D,20191220,000000,16.6103,16.8995,16.6103,16.6806,9030003.2295913,0
+SBRA.US,D,20191223,000000,16.7283,16.7993,16.3755,16.4083,1262215.8290026,0
+SBRA.US,D,20191224,000000,16.4008,16.4943,16.3035,16.3839,1028282.0630575,0
+SBRA.US,D,20191226,000000,16.3933,16.4634,16.1818,16.2595,927005.5858395,0
+SBRA.US,D,20191227,000000,16.3203,16.3839,16.2239,16.3464,967713.22847502,0
+SBRA.US,D,20191230,000000,16.2819,16.4465,16.2519,16.4465,1450752.8901007,0
+SBRA.US,D,20191231,000000,16.4391,16.7039,16.4008,16.6572,2682295.327645,0
+SBRA.US,D,20200102,000000,16.7339,16.7666,16.0657,16.368,2881097.4597559,0
+SBRA.US,D,20200103,000000,16.2893,16.5711,16.2426,16.4747,1343318.0114413,0
+SBRA.US,D,20200106,000000,16.4465,16.7198,16.3933,16.6506,1687654.1869851,0
+SBRA.US,D,20200107,000000,16.5795,16.6103,16.3839,16.5795,1697694.8498245,0
+SBRA.US,D,20200108,000000,16.4943,16.6506,16.4036,16.5795,1659987.865049,0
+SBRA.US,D,20200109,000000,16.5028,16.6572,16.3606,16.5711,1282833.5970766,0
+SBRA.US,D,20200110,000000,16.5645,16.7432,16.5205,16.6572,1474407.6487866,0
+SBRA.US,D,20200113,000000,16.6572,17.0699,16.5964,17.0249,2494356.6883424,0
+SBRA.US,D,20200114,000000,16.9604,17.0165,16.775,17.0081,1832353.6457354,0
+SBRA.US,D,20200115,000000,16.9856,17.4395,16.9781,17.2111,2382438.9892688,0
+SBRA.US,D,20200116,000000,17.2654,17.5489,17.1896,17.4311,1964119.7134316,0
+SBRA.US,D,20200117,000000,17.5536,17.5536,17.1849,17.1971,2098669.5110869,0
+SBRA.US,D,20200121,000000,17.2195,17.4395,17.1176,17.3534,1817328.9842282,0
+SBRA.US,D,20200122,000000,17.3842,17.5086,17.1578,17.1727,2351831.8516522,0
+SBRA.US,D,20200123,000000,17.1643,17.3094,17.0642,17.2823,2222630.4487938,0
+SBRA.US,D,20200124,000000,17.2973,17.3974,17.2233,17.3216,2267631.7678117,0
+SBRA.US,D,20200127,000000,17.2111,17.359,17.1027,17.2738,2854345.8682785,0
+SBRA.US,D,20200128,000000,17.2973,17.5705,17.2738,17.5116,3207706.4582198,0
+SBRA.US,D,20200129,000000,17.5238,17.5985,17.3169,17.4142,2915826.2274886,0
+SBRA.US,D,20200130,000000,17.3216,17.3758,17.1176,17.126,1531061.0950502,0
+SBRA.US,D,20200131,000000,17.1176,17.1765,16.7432,16.7826,2143020.0464022,0
+SBRA.US,D,20200203,000000,16.8677,17.1027,16.775,16.8378,2432091.9691361,0
+SBRA.US,D,20200204,000000,16.908,17.0399,16.6506,16.6955,1621654.674609,0
+SBRA.US,D,20200205,000000,16.7198,16.8799,16.5084,16.6806,3186364.1723291,0
+SBRA.US,D,20200206,000000,16.7993,16.9856,16.689,16.9313,2542816.0304497,0
+SBRA.US,D,20200207,000000,16.9781,17.1176,16.7666,16.775,1764215.844051,0
+SBRA.US,D,20200210,000000,16.8135,17.1896,16.7993,17.1643,1257150.6159482,0
+SBRA.US,D,20200211,000000,17.2195,17.3758,17.0324,17.1176,1934485.0112325,0
+SBRA.US,D,20200212,000000,17.2354,17.2354,16.8135,16.8602,2063594.5136011,0
+SBRA.US,D,20200213,000000,16.9154,17.2982,16.893,17.0913,3502260.352044,0
+SBRA.US,D,20200214,000000,17.1793,17.8007,17.1325,17.7688,7721372.3100791,0
+SBRA.US,D,20200218,000000,17.7296,17.7464,17.314,17.6491,3338454.1402532,0
+SBRA.US,D,20200219,000000,17.6257,17.6257,17.3225,17.4356,1820717.5476449,0
+SBRA.US,D,20200220,000000,17.5218,17.6565,17.2991,17.6303,3043275.1093748,0
+SBRA.US,D,20200221,000000,17.6257,17.6491,17.4751,17.5302,6233111.1967278,0
+SBRA.US,D,20200224,000000,17.4994,17.9121,17.2505,17.8166,2605234.6295462,0
+SBRA.US,D,20200225,000000,17.8334,17.8485,16.9004,16.9154,2518266.8449017,0
+SBRA.US,D,20200226,000000,17.0913,17.3225,16.8406,16.9725,2753498.9724209,0
+SBRA.US,D,20200227,000000,16.7732,16.8845,16.0704,16.0704,2423531.3316301,0
+SBRA.US,D,20200228,000000,15.7279,15.8392,14.9006,15.5847,4989313.9357009,0
+SBRA.US,D,20200302,000000,15.7195,15.8327,15.2133,15.5286,4438310.6558776,0
+SBRA.US,D,20200303,000000,15.5455,16.223,15.4172,15.625,4159702.5656813,0
+SBRA.US,D,20200304,000000,15.8729,16.6047,15.8729,16.3119,4437036.8723416,0
+SBRA.US,D,20200305,000000,16.0704,16.2061,15.7766,16.0311,3615786.3096928,0
+SBRA.US,D,20200306,000000,15.5698,15.8084,14.5208,14.9484,6213712.7130621,0
+SBRA.US,D,20200309,000000,14.1492,14.4215,12.7548,12.7951,5918643.7490495,0
+SBRA.US,D,20200310,000000,13.1853,13.2901,11.7901,12.4264,6042958.3967819,0
+SBRA.US,D,20200311,000000,11.9594,12.081,10.5278,10.6343,10056549.869442,0
+SBRA.US,D,20200312,000000,9.66119,9.77348,7.54943,7.68475,7339898.7190759,0
+SBRA.US,D,20200313,000000,8.41804,8.42683,7.18663,8.34664,7540288.8061653,0
+SBRA.US,D,20200316,000000,7.35806,7.56937,5.91908,5.93903,6743126.8580041,0
+SBRA.US,D,20200317,000000,6.18617,6.72022,5.6361,5.90711,6198909.2538971,0
+SBRA.US,D,20200318,000000,5.54046,5.79547,4.42033,4.7193,5715926.2286199,0
+SBRA.US,D,20200319,000000,4.79913,6.5529,4.56799,6.3854,7254709.102052,0
+SBRA.US,D,20200320,000000,7.18251,8.05205,7.05514,7.23051,9714858.504512,0
+SBRA.US,D,20200323,000000,7.11092,7.56534,6.67644,7.4697,3933773.7598607,0
+SBRA.US,D,20200324,000000,7.98027,8.24988,7.55729,8.14779,5018308.5403008,0
+SBRA.US,D,20200325,000000,8.27496,9.15863,8.07534,8.75296,5984214.7486756,0
+SBRA.US,D,20200326,000000,8.8892,9.68552,8.51489,8.92935,6444175.6325936,0
+SBRA.US,D,20200327,000000,8.40129,9.18482,8.12316,8.92935,3991582.3739116,0
+SBRA.US,D,20200330,000000,8.94339,9.04445,8.17164,8.9359,5276164.2175192,0
+SBRA.US,D,20200331,000000,8.92935,8.99299,8.43386,8.70542,4294769.5707456,0
+SBRA.US,D,20200401,000000,8.21955,8.24295,7.51743,7.66903,2566920.6740925,0
+SBRA.US,D,20200402,000000,7.56534,7.86788,6.85573,7.08696,2972949.8623058,0
+SBRA.US,D,20200403,000000,7.08696,7.27028,6.83981,7.13488,3361839.6091312,0
+SBRA.US,D,20200406,000000,7.65302,8.44977,7.64488,8.05945,3677783.8763117,0
+SBRA.US,D,20200407,000000,8.60174,9.39912,8.60174,8.84803,4433419.6263102,0
+SBRA.US,D,20200408,000000,9.19138,9.98028,8.9359,9.91665,3605937.9967161,0
+SBRA.US,D,20200409,000000,10.363,10.9918,10.0476,10.538,4118535.4205957,0
+SBRA.US,D,20200413,000000,10.4191,10.5146,9.43188,10.203,3054248.6690488,0
+SBRA.US,D,20200414,000000,10.3798,10.8965,10.3733,10.6587,3380848.0500195,0
+SBRA.US,D,20200415,000000,10.1243,10.3808,9.85204,10.1477,3448963.4108867,0
+SBRA.US,D,20200416,000000,10.1318,10.2601,9.89225,10.0841,2502483.4700466,0
+SBRA.US,D,20200417,000000,10.6279,10.7775,10.3676,10.4913,3317065.9041176,0
+SBRA.US,D,20200420,000000,10.1318,10.5146,9.7847,9.81369,2985561.6016449,0
+SBRA.US,D,20200421,000000,9.41409,9.89225,9.08844,9.61806,3327573.5496795,0
+SBRA.US,D,20200422,000000,9.95783,10.0289,9.46744,9.55166,2713703.9230234,0
+SBRA.US,D,20200423,000000,9.64614,9.78939,9.34392,9.36637,2323834.260508,0
+SBRA.US,D,20200424,000000,9.38322,9.49457,9.01638,9.27934,4492093.8147438,0
+SBRA.US,D,20200427,000000,9.44685,9.83418,9.27934,9.59095,2199443.7414408,0
+SBRA.US,D,20200428,000000,9.92504,10.2217,9.68552,9.91665,2107542.1828148,0
+SBRA.US,D,20200429,000000,10.363,10.7457,10.1477,10.5539,2004844.4538326,0
+SBRA.US,D,20200430,000000,10.2834,10.3873,9.8212,10.2217,2069004.8877981,0
+SBRA.US,D,20200501,000000,9.79778,9.92035,9.24752,9.71733,2832160.4488225,0
+SBRA.US,D,20200504,000000,9.39164,9.79778,9.22787,9.78187,2122191.7620895,0
+SBRA.US,D,20200505,000000,10.0036,10.2273,9.69299,9.75383,2414888.4111273,0
+SBRA.US,D,20200506,000000,9.69299,9.8212,9.2026,9.27185,2070742.4482255,0
+SBRA.US,D,20200507,000000,9.44685,9.91011,9.08002,9.19885,3169347.6211313,0
+SBRA.US,D,20200508,000000,9.41409,9.98028,9.26343,9.96534,2028525.9277773,0
+SBRA.US,D,20200511,000000,9.81369,9.91665,9.58252,9.59565,2055260.4214891,0
+SBRA.US,D,20200512,000000,9.64614,9.81369,8.63402,8.76118,2978274.747675,0
+SBRA.US,D,20200513,000000,8.73743,9.28308,8.58387,9.08844,2902349.9823772,0
+SBRA.US,D,20200514,000000,8.84073,9.45434,8.48579,9.42345,3986300.2329564,0
+SBRA.US,D,20200515,000000,9.32426,9.68361,9.05569,9.56944,5523981.3691187,0
+SBRA.US,D,20200518,000000,10.232,11.1977,10.1506,11.076,4483268.1618712,0
+SBRA.US,D,20200519,000000,10.9432,11.1734,10.5193,10.8047,2545707.6900542,0
+SBRA.US,D,20200520,000000,11.0096,11.1893,10.5146,10.6082,3270438.1601485,0
+SBRA.US,D,20200521,000000,10.493,10.9516,10.493,10.7027,3280484.1660397,0
+SBRA.US,D,20200522,000000,10.7636,10.7971,10.5109,10.7476,2073691.8127889,0
+SBRA.US,D,20200526,000000,11.3213,11.5412,11.1977,11.4026,2190633.0491131,0
+SBRA.US,D,20200527,000000,11.7292,11.8518,10.8796,11.3615,2421944.4452618,0
+SBRA.US,D,20200528,000000,11.5177,11.6075,11.0498,11.2023,2007300.1204148,0
+SBRA.US,D,20200529,000000,11.1173,11.1809,10.7804,11.0096,3655125.0624712,0
+SBRA.US,D,20200601,000000,10.9854,11.6348,10.9694,11.574,2123141.7566898,0
+SBRA.US,D,20200602,000000,11.7049,11.8518,11.4748,11.6637,2475915.6795493,0
+SBRA.US,D,20200603,000000,11.8518,12.6697,11.8434,12.3824,2359360.2115612,0
+SBRA.US,D,20200604,000000,12.2935,12.8373,12.0485,12.7483,1804219.2724664,0
+SBRA.US,D,20200605,000000,13.3987,13.7908,13.2584,13.5784,3410398.332001,0
+SBRA.US,D,20200608,000000,13.8891,14.2072,13.7244,14.1744,2946839.4370378,0
+SBRA.US,D,20200609,000000,13.716,13.8713,13.2837,13.3332,2311663.8572431,0
+SBRA.US,D,20200610,000000,13.2509,13.3332,12.36,12.5649,3260995.9191046,0
+SBRA.US,D,20200611,000000,11.6393,12.1644,11.3436,11.5908,4236028.05986,0
+SBRA.US,D,20200612,000000,12.1859,12.2533,11.427,12.0081,3033950.4154692,0
+SBRA.US,D,20200615,000000,11.4831,12.5396,11.3784,12.4657,2137700.5040849,0
+SBRA.US,D,20200616,000000,13.0871,13.2668,12.6052,12.8166,2497957.9052186,0
+SBRA.US,D,20200617,000000,12.7436,12.7849,12.1644,12.1859,2102895.8650173,0
+SBRA.US,D,20200618,000000,12.0559,12.6547,11.9417,12.5153,1987080.9440009,0
+SBRA.US,D,20200619,000000,12.3685,12.5957,11.6393,11.8276,5594865.4994002,0
+SBRA.US,D,20200622,000000,11.7133,11.9108,11.5084,11.762,2555621.188262,0
+SBRA.US,D,20200623,000000,12.097,12.155,11.4915,11.574,2274141.7420579,0
+SBRA.US,D,20200624,000000,11.3784,11.5084,10.5511,10.9019,2251699.8561182,0
+SBRA.US,D,20200625,000000,10.8047,11.3119,10.6484,11.296,1924730.7359667,0
+SBRA.US,D,20200626,000000,11.222,11.4748,10.8711,11.4195,4370511.6036738,0
+SBRA.US,D,20200629,000000,11.6142,11.9183,11.3119,11.7451,2028775.982599,0
+SBRA.US,D,20200630,000000,11.6488,12.126,11.5084,11.8032,2046078.9213702,0
+SBRA.US,D,20200701,000000,11.7779,12.2112,11.7049,11.9108,1904032.8221166,0
+SBRA.US,D,20200702,000000,12.2617,12.3114,11.5908,11.6393,1022325.628972,0
+SBRA.US,D,20200706,000000,12.0485,12.1222,11.7265,11.9221,2357891.9409415,0
+SBRA.US,D,20200707,000000,11.689,11.7948,11.4653,11.4915,2041791.65665,0
+SBRA.US,D,20200708,000000,11.4915,11.7545,11.4026,11.5177,1441844.9542312,0
+SBRA.US,D,20200709,000000,11.4597,11.5412,10.961,11.2136,1696392.213809,0
+SBRA.US,D,20200710,000000,11.222,11.6488,11.2175,11.574,1150687.1040962,0
+SBRA.US,D,20200713,000000,11.7049,11.7049,11.222,11.2388,1605481.2569766,0
+SBRA.US,D,20200714,000000,11.4335,11.501,11.1847,11.3287,2090470.0638788,0
+SBRA.US,D,20200715,000000,11.689,11.762,11.398,11.4513,2860614.3365859,0
+SBRA.US,D,20200716,000000,11.3521,11.4513,11.2023,11.3436,1335136.7306092,0
+SBRA.US,D,20200717,000000,11.3615,11.6843,11.2875,11.6075,1430190.6897649,0
+SBRA.US,D,20200720,000000,11.5412,11.6142,11.1809,11.2061,1274633.0812582,0
+SBRA.US,D,20200721,000000,11.3933,11.5991,11.3372,11.3521,2183291.6960153,0
+SBRA.US,D,20200722,000000,11.2473,12.0081,11.2136,11.8434,2111816.6242109,0
+SBRA.US,D,20200723,000000,11.7451,12.1503,11.7451,11.9108,1661278.7463506,0
+SBRA.US,D,20200724,000000,11.892,12.0408,11.4513,11.4831,1183959.3559232,0
+SBRA.US,D,20200727,000000,11.4513,11.6553,11.2716,11.4335,1901962.9238705,0
+SBRA.US,D,20200728,000000,11.4682,12.0222,11.4513,11.9239,983949.69411802,0
+SBRA.US,D,20200729,000000,12.097,12.3114,11.9913,12.2757,2024105.0867634,0
+SBRA.US,D,20200730,000000,11.9913,12.3516,11.9183,12.1953,1243760.928275,0
+SBRA.US,D,20200731,000000,12.1373,12.1905,11.7854,12.0559,1900690.2089448,0
+SBRA.US,D,20200803,000000,12.0727,12.0727,11.574,11.7704,1439273.8777316,0
+SBRA.US,D,20200804,000000,11.7377,12.0006,11.7377,11.8434,1807725.3830216,0
+SBRA.US,D,20200805,000000,12.081,12.097,11.7545,11.9819,1299901.4415711,0
+SBRA.US,D,20200806,000000,12.1297,12.5022,11.9819,12.3685,1289148.0156289,0
+SBRA.US,D,20200807,000000,12.3253,12.6772,12.3019,12.6772,1344712.5479469,0
+SBRA.US,D,20200810,000000,12.8008,13.1198,12.6547,12.7521,1491519.3063054,0
+SBRA.US,D,20200811,000000,13.0057,13.0787,12.5312,12.6856,1897197.9903243,0
+SBRA.US,D,20200812,000000,12.8251,12.8579,12.5106,12.695,834524.84040434,0
+SBRA.US,D,20200813,000000,12.7268,12.9804,12.3422,12.4415,1199608.0858742,0
+SBRA.US,D,20200814,000000,12.3581,12.6314,12.3169,12.4236,1062456.222019,0
+SBRA.US,D,20200817,000000,12.3496,12.5584,12.2907,12.5031,994641.14065995,0
+SBRA.US,D,20200818,000000,12.4741,12.7586,12.1073,12.3169,1067477.6220491,0
+SBRA.US,D,20200819,000000,12.2309,12.2907,11.8154,11.9491,1764257.5198545,0
+SBRA.US,D,20200820,000000,11.8659,12.3404,11.8078,12.0408,1015136.0185438,0
+SBRA.US,D,20200821,000000,12.0567,12.2169,11.9229,12.2084,825612.63009352,0
+SBRA.US,D,20200824,000000,12.3169,12.5996,12.0698,12.5864,1127076.1584345,0
+SBRA.US,D,20200825,000000,12.5743,12.5743,12.3085,12.4741,929357.59721768,0
+SBRA.US,D,20200826,000000,12.4498,12.5078,12.0316,12.2309,1181500.4835102,0
+SBRA.US,D,20200827,000000,12.2674,12.6407,12.2674,12.6239,1129256.1235466,0
+SBRA.US,D,20200828,000000,12.7081,12.7081,12.3814,12.5584,1131380.5209205,0
+SBRA.US,D,20200831,000000,12.5584,12.5584,12.2992,12.3731,1262770.4377737,0
+SBRA.US,D,20200901,000000,12.273,12.5743,12.0492,12.5743,975772.68772733,0
+SBRA.US,D,20200902,000000,12.5247,13.117,12.2674,13.059,2182208.1251215,0
+SBRA.US,D,20200903,000000,13.0665,13.3248,12.8663,13.059,1745799.4132959,0
+SBRA.US,D,20200904,000000,13.1751,13.2246,12.6828,12.7998,1529031.8039975,0
+SBRA.US,D,20200908,000000,12.7034,12.899,12.5078,12.6632,1356129.5809158,0
+SBRA.US,D,20200909,000000,12.7409,13.0001,12.5584,12.9083,1149584.298216,0
+SBRA.US,D,20200910,000000,12.9083,13.0328,12.7829,12.8241,1023948.8480921,0
+SBRA.US,D,20200911,000000,12.8504,12.8504,12.5996,12.6912,1654823.2712322,0
+SBRA.US,D,20200914,000000,12.8241,13.3341,12.7334,13.2837,1890287.2871971,0
+SBRA.US,D,20200915,000000,13.3341,13.5344,13.1835,13.3547,1892548.4666957,0
+SBRA.US,D,20200916,000000,13.4015,13.5158,13.0833,13.2003,2100291.6615967,0
+SBRA.US,D,20200917,000000,13.0422,13.2584,12.8747,13.1086,1649717.4509846,0
+SBRA.US,D,20200918,000000,13.2425,13.2425,12.5247,12.5818,3888446.5146863,0
+SBRA.US,D,20200921,000000,12.2992,12.3404,11.7845,11.8397,2297257.9211279,0
+SBRA.US,D,20200922,000000,11.8575,12.2,11.8078,12.1167,1141822.9812511,0
+SBRA.US,D,20200923,000000,12.1073,12.1232,11.3054,11.3193,1832925.3522722,0
+SBRA.US,D,20200924,000000,11.3474,11.8575,11.282,11.5159,874185.24489783,0
+SBRA.US,D,20200925,000000,11.324,11.5991,11.282,11.5683,1648913.8560022,0
+SBRA.US,D,20200928,000000,11.8397,12.0408,11.7985,11.8528,1921358.2017052,0
+SBRA.US,D,20200929,000000,11.8575,11.8575,11.324,11.6142,1159051.1172979,0
+SBRA.US,D,20200930,000000,11.6741,12.0194,11.3409,11.5028,1977115.083886,0
+SBRA.US,D,20201001,000000,11.573,12.0979,11.5066,12.0222,2260560.7731323,0
+SBRA.US,D,20201002,000000,11.8078,12.4321,11.6815,12.3404,2327941.9986896,0
+SBRA.US,D,20201005,000000,12.4909,12.5818,12.0081,12.258,1286722.2701366,0
+SBRA.US,D,20201006,000000,12.3731,12.5949,12.0942,12.2402,1704070.1791667,0
+SBRA.US,D,20201007,000000,12.3169,12.5078,12.1719,12.199,1316096.2314105,0
+SBRA.US,D,20201008,000000,12.2992,12.5584,12.2674,12.4321,1620576.4467668,0
+SBRA.US,D,20201009,000000,12.5668,12.6585,12.0979,12.1317,982238.84894924,0
+SBRA.US,D,20201012,000000,12.1073,12.3908,11.9998,12.2767,1532473.7979317,0
+SBRA.US,D,20201013,000000,12.1728,12.2037,11.7742,11.966,1192689.9024747,0
+SBRA.US,D,20201014,000000,11.966,12.0979,11.8078,11.9079,1051421.7515551,0
+SBRA.US,D,20201015,000000,11.7891,12.3085,11.7245,12.273,1411561.6055505,0
+SBRA.US,D,20201016,000000,12.2233,12.2674,11.8903,12.0455,2166343.5358799,0
+SBRA.US,D,20201019,000000,12.1317,12.199,11.4065,11.4307,8032554.8495444,0
+SBRA.US,D,20201020,000000,11.5299,11.7199,11.5066,11.5487,1088283.4655444,0
+SBRA.US,D,20201021,000000,11.4748,11.4888,11.2136,11.4653,1404225.5955045,0
+SBRA.US,D,20201022,000000,11.4391,11.7312,11.3652,11.7312,1985450.2446084,0
+SBRA.US,D,20201023,000000,11.8903,12.0914,11.6562,11.8117,2314406.9800089,0
+SBRA.US,D,20201026,000000,11.6974,11.8443,11.5066,11.6815,1847874.1424446,0
+SBRA.US,D,20201027,000000,11.6234,11.9491,11.4242,11.4607,2222210.4849266,0
+SBRA.US,D,20201028,000000,11.2547,11.2979,10.8637,11.0349,1917043.1531159,0
+SBRA.US,D,20201029,000000,10.9385,11.2689,10.7298,11.1893,1832251.0591419,0
+SBRA.US,D,20201030,000000,11.1472,11.282,10.8177,10.9815,4257682.3799725,0
+SBRA.US,D,20201102,000000,11.0882,11.5646,10.946,11.5618,3079698.6931211,0
+SBRA.US,D,20201103,000000,11.7153,12.082,11.5804,12.0081,3217772.7677075,0
+SBRA.US,D,20201104,000000,11.8659,12.0567,11.6403,11.9305,1677713.9735185,0
+SBRA.US,D,20201105,000000,11.966,12.082,11.7312,11.9398,2169944.7527561,0
+SBRA.US,D,20201106,000000,12.0081,12.0914,11.3147,11.456,1594072.7728905,0
+SBRA.US,D,20201109,000000,12.5078,14.1764,12.3908,13.35,4766310.9850158,0
+SBRA.US,D,20201110,000000,13.6168,13.817,13.3341,13.8011,4253116.2079511,0
+SBRA.US,D,20201111,000000,13.8348,13.8432,13.3584,13.6524,3045236.0093652,0
+SBRA.US,D,20201112,000000,13.5006,13.671,13.1424,13.3679,3893694.4601104,0
+SBRA.US,D,20201113,000000,13.5625,14.064,13.5625,14.0472,2965824.3684986,0
+SBRA.US,D,20201116,000000,14.4271,14.8043,14.2344,14.4983,3159609.3750207,0
+SBRA.US,D,20201117,000000,14.1492,14.5657,14.0809,14.4721,3652644.817851,0
+SBRA.US,D,20201118,000000,14.4469,14.5956,14.022,14.0258,1947549.8413597,0
+SBRA.US,D,20201119,000000,13.9873,14.3279,13.861,14.2681,1752787.0563682,0
+SBRA.US,D,20201120,000000,14.1323,14.3915,14.0987,14.3532,2315631.6074689,0
+SBRA.US,D,20201123,000000,14.5404,14.8548,14.1418,14.1585,3872735.8053351,0
+SBRA.US,D,20201124,000000,14.387,14.9325,14.2606,14.9231,1610007.890415,0
+SBRA.US,D,20201125,000000,14.8464,14.9138,14.6854,14.7949,1702442.6856051,0
+SBRA.US,D,20201127,000000,14.8979,14.8979,14.3326,14.5488,913694.97533211,0
+SBRA.US,D,20201130,000000,14.575,14.6677,13.9704,14.0144,2307898.0743731,0
+SBRA.US,D,20201201,000000,14.2606,14.5657,14.0856,14.4983,2882625.572555,0
+SBRA.US,D,20201202,000000,14.3532,14.736,14.311,14.6424,1859328.5767757,0
+SBRA.US,D,20201203,000000,14.94,15.187,14.6555,15.1018,1797810.8162034,0
+SBRA.US,D,20201204,000000,15.2039,15.5445,15.144,15.5182,1809511.0309148,0
+SBRA.US,D,20201207,000000,15.3741,15.4677,15.2086,15.2301,1219623.1577113,0
+SBRA.US,D,20201208,000000,15.0766,15.3564,15.0504,15.2806,1232146.2023915,0
+SBRA.US,D,20201209,000000,15.4762,15.4762,14.9839,15.0926,2161357.3999914,0
+SBRA.US,D,20201210,000000,15.0682,15.1356,14.7612,14.881,1338765.7313545,0
+SBRA.US,D,20201211,000000,14.6854,14.9325,14.6854,14.881,1307601.8477461,0
+SBRA.US,D,20201214,000000,15.1018,15.1609,14.779,14.8295,1693269.7343692,0
+SBRA.US,D,20201215,000000,14.9568,15.2039,14.7706,15.1944,1891114.3916074,0
+SBRA.US,D,20201216,000000,15.2553,15.3826,15.1018,15.2123,1516482.0440584,0
+SBRA.US,D,20201217,000000,15.187,15.289,14.881,15.1524,1966558.282248,0
+SBRA.US,D,20201218,000000,15.1018,15.246,14.8604,14.9746,4325048.644985,0
+SBRA.US,D,20201221,000000,14.5835,14.822,14.4645,14.6929,1200346.4956254,0
+SBRA.US,D,20201222,000000,14.7875,14.9101,14.5657,14.8558,1414744.9957802,0
+SBRA.US,D,20201223,000000,14.9839,15.1356,14.7443,14.8558,1733770.066597,0
+SBRA.US,D,20201224,000000,14.9231,15.1018,14.7706,15.0926,544362.9351145,0
+SBRA.US,D,20201228,000000,15.1609,15.246,14.9231,15.1187,2782208.2580577,0
+SBRA.US,D,20201229,000000,15.187,15.2806,14.8295,14.8717,1308145.7704137,0
+SBRA.US,D,20201230,000000,14.9138,15.1944,14.8717,14.9363,1222381.2410222,0
+SBRA.US,D,20201231,000000,14.8164,14.8857,14.6817,14.7706,1291513.9189416,0
+SBRA.US,D,20210104,000000,14.8558,14.9325,14.2943,14.3195,2556944.1278741,0
+SBRA.US,D,20210105,000000,14.371,14.7192,14.3579,14.5319,2501687.3553366,0
+SBRA.US,D,20210106,000000,14.634,15.144,14.5488,14.94,2487242.9492489,0
+SBRA.US,D,20210107,000000,14.8979,14.8979,14.2905,14.4767,1724975.4034246,0
+SBRA.US,D,20210108,000000,14.6929,14.6929,14.3532,14.6002,1125612.1622565,0
+SBRA.US,D,20210111,000000,14.4225,14.6087,14.2175,14.3373,1143554.1300165,0
+SBRA.US,D,20210112,000000,14.4469,14.5488,14.2859,14.5319,709710.08302856,0
+SBRA.US,D,20210113,000000,14.6424,14.8558,14.5535,14.6265,1202886.582425,0
+SBRA.US,D,20210114,000000,14.7706,14.9231,14.5451,14.7612,1277229.8044063,0
+SBRA.US,D,20210115,000000,14.5835,14.94,14.4983,14.8764,1207224.0718317,0
+SBRA.US,D,20210119,000000,14.9905,14.9905,14.3485,14.5404,1595474.7896684,0
+SBRA.US,D,20210120,000000,14.429,15.026,14.429,14.9325,1691985.2647298,0
+SBRA.US,D,20210121,000000,14.837,14.837,14.5189,14.6218,880870.47124128,0
+SBRA.US,D,20210122,000000,14.4645,14.707,14.4225,14.6929,1383880.3230694,0
+SBRA.US,D,20210125,000000,14.5235,14.8558,14.371,14.779,1791760.3444072,0
+SBRA.US,D,20210126,000000,14.881,14.9652,14.4683,14.5581,1408035.1913987,0
+SBRA.US,D,20210127,000000,14.3279,14.4805,14.1071,14.2344,1694031.653548,0
+SBRA.US,D,20210128,000000,14.3279,14.7706,14.2091,14.4898,1789701.1322647,0
+SBRA.US,D,20210129,000000,14.5488,14.6087,14.123,14.2765,1854800.874727,0
+SBRA.US,D,20210201,000000,14.3793,14.7706,14.2007,14.736,2017933.8619978,0
+SBRA.US,D,20210202,000000,14.9905,14.9905,14.634,14.822,1649114.7547477,0
+SBRA.US,D,20210203,000000,14.7443,14.822,14.3326,14.7612,2026974.3055504,0
+SBRA.US,D,20210204,000000,14.779,15.2637,14.6265,15.1609,1897219.3625312,0
+SBRA.US,D,20210205,000000,15.2806,15.3311,15.0598,15.2039,1335006.3601468,0
+SBRA.US,D,20210208,000000,15.2806,15.2806,15.0083,15.187,946956.54105569,0
+SBRA.US,D,20210209,000000,15.2123,15.3227,15.1318,15.3227,1803442.3927427,0
+SBRA.US,D,20210210,000000,15.3311,15.698,15.2975,15.3741,2379329.3331533,0
+SBRA.US,D,20210211,000000,15.434,15.7279,15.3564,15.6202,1466303.3078997,0
+SBRA.US,D,20210212,000000,15.5286,15.625,15.3648,15.434,946385.90312931,0
+SBRA.US,D,20210216,000000,15.4265,15.4471,15.1833,15.3124,1431585.2262704,0
+SBRA.US,D,20210217,000000,15.2272,15.3349,15.0448,15.2703,973132.15155491,0
+SBRA.US,D,20210218,000000,15.2272,15.4603,15.114,15.1403,1585300.5505354,0
+SBRA.US,D,20210219,000000,15.1748,15.4948,15.0626,15.4519,1632778.9083423,0
+SBRA.US,D,20210222,000000,15.2871,16.1443,15.2871,15.945,2095798.155079,0
+SBRA.US,D,20210223,000000,15.4172,16.1256,15.4172,15.7195,2126304.8433229,0
+SBRA.US,D,20210224,000000,15.7541,16.3857,15.6596,16.2041,2856253.3377516,0
+SBRA.US,D,20210225,000000,16.265,16.2997,15.1579,15.2441,3054698.5540058,0
+SBRA.US,D,20210226,000000,15.3217,15.5472,14.8894,14.8894,2440343.7782511,0
+SBRA.US,D,20210301,000000,15.2095,15.4856,15.1403,15.1833,2264743.3140383,0
+SBRA.US,D,20210302,000000,15.0626,15.3396,14.7257,14.8604,2720817.6621169,0
+SBRA.US,D,20210303,000000,14.9418,15.2347,14.8558,15.0494,2792838.7938097,0
+SBRA.US,D,20210304,000000,14.9848,15.4042,14.9147,15.2011,2541649.1079485,0
+SBRA.US,D,20210305,000000,15.3124,15.7625,15.1495,15.6596,2767404.7988927,0
+SBRA.US,D,20210308,000000,15.7625,15.8243,15.4172,15.581,3766752.0995297,0
+SBRA.US,D,20210309,000000,15.6072,15.6596,15.1318,15.1403,3282439.7229784,0
+SBRA.US,D,20210310,000000,15.1833,15.4519,15.1318,15.3741,2675910.3808097,0
+SBRA.US,D,20210311,000000,15.4172,15.5211,15.2057,15.3012,2879022.2184581,0
+SBRA.US,D,20210312,000000,15.3741,15.668,15.2787,15.6466,4341589.6645775,0
+SBRA.US,D,20210315,000000,15.7195,16.0311,15.5904,15.7972,4048605.5593559,0
+SBRA.US,D,20210316,000000,15.858,15.858,15.3087,15.4079,2819666.2566218,0
+SBRA.US,D,20210317,000000,15.3564,15.902,15.3302,15.8749,3503976.5402646,0
+SBRA.US,D,20210318,000000,15.7625,15.902,15.5472,15.6755,5034038.4846384,0
+SBRA.US,D,20210319,000000,15.6848,15.9619,15.3396,15.3489,5582893.8576602,0
+SBRA.US,D,20210322,000000,15.3648,15.5117,15.2057,15.4471,2055615.2001249,0
+SBRA.US,D,20210323,000000,15.4172,15.5557,15.2272,15.2965,2724580.2391558,0
+SBRA.US,D,20210324,000000,15.4519,15.8149,15.3124,15.3302,1617120.5608981,0
+SBRA.US,D,20210325,000000,15.2965,15.2965,14.7781,15.1495,2226350.2814187,0
+SBRA.US,D,20210326,000000,15.2787,15.3442,15.0149,15.3349,3138858.0306531,0
+SBRA.US,D,20210329,000000,15.2703,15.4172,14.9035,14.9671,1534231.6619557,0
+SBRA.US,D,20210330,000000,15.0101,15.2656,14.9671,15.2095,1851055.3954537,0
+SBRA.US,D,20210331,000000,15.2188,15.3302,14.9418,15.0101,2571096.8033365,0
+SBRA.US,D,20210401,000000,15.1065,15.6942,14.9671,15.6848,2237748.0794014,0
+SBRA.US,D,20210405,000000,15.7803,15.7803,15.4303,15.6118,1635728.2729056,0
+SBRA.US,D,20210406,000000,15.6755,15.9497,15.6155,15.8627,2039490.9385685,0
+SBRA.US,D,20210407,000000,15.8673,15.9571,15.6942,15.8402,1435946.2251048,0
+SBRA.US,D,20210408,000000,15.8056,16.0311,15.6072,15.9787,1765163.7014305,0
+SBRA.US,D,20210409,000000,15.9619,15.9927,15.4856,15.5117,1793503.2478865,0
+SBRA.US,D,20210412,000000,15.5904,15.6072,15.2225,15.4696,2935850.9168188,0
+SBRA.US,D,20210413,000000,15.4856,15.5904,15.3058,15.5286,1199124.0053861,0
+SBRA.US,D,20210414,000000,15.5117,15.6155,15.2309,15.2703,1266849.3234759,0
+SBRA.US,D,20210415,000000,15.3396,15.4781,15.1917,15.4603,1561260.0235135,0
+SBRA.US,D,20210416,000000,15.538,15.5641,15.3695,15.4265,927892.53242919,0
+SBRA.US,D,20210419,000000,15.4696,15.4948,15.2703,15.3564,1266572.5533955,0
+SBRA.US,D,20210420,000000,15.2703,15.434,15.0626,15.2347,3619070.1492953,0
+SBRA.US,D,20210421,000000,15.1833,15.581,15.1664,15.4948,1415331.6628618,0
+SBRA.US,D,20210422,000000,15.4603,15.625,15.3873,15.4303,1217084.1395221,0
+SBRA.US,D,20210423,000000,15.4856,15.5164,15.3396,15.4603,1338749.7021993,0
+SBRA.US,D,20210426,000000,15.5641,15.9189,15.5641,15.8327,1641125.8237784,0
+SBRA.US,D,20210427,000000,15.7972,15.8832,15.6324,15.6596,1218077.9471467,0
+SBRA.US,D,20210428,000000,15.668,15.9067,15.668,15.8149,1132871.2323574,0
+SBRA.US,D,20210429,000000,15.9357,16.0741,15.6512,15.7803,1072924.3289981,0
+SBRA.US,D,20210430,000000,15.7466,15.8496,15.5988,15.711,2376130.9823786,0
+SBRA.US,D,20210503,000000,15.8056,15.8926,15.5904,15.6466,2036965.8123138,0
+SBRA.US,D,20210504,000000,15.711,15.8149,15.2619,15.3741,1327364.7275409,0
+SBRA.US,D,20210505,000000,15.3124,15.3564,14.751,14.8764,2246805.6207196,0
+SBRA.US,D,20210506,000000,15.0101,15.1833,14.7557,15.0363,1615742.0535479,0
+SBRA.US,D,20210507,000000,14.9334,15.3489,14.9334,15.3302,1663870.126447,0
+SBRA.US,D,20210510,000000,15.7372,15.8832,15.3217,15.3741,2782376.0298825,0
+SBRA.US,D,20210511,000000,15.1748,15.4603,14.9848,15.2347,2831621.8692067,0
+SBRA.US,D,20210512,000000,15.114,15.2011,14.6124,14.6471,2302876.674343,0
+SBRA.US,D,20210513,000000,14.7162,14.9147,14.6303,14.8118,2306812.3662585,0
+SBRA.US,D,20210514,000000,14.8567,15.1028,14.8567,15.0494,1681674.243472,0
+SBRA.US,D,20210517,000000,14.997,15.1589,14.9259,15.1028,1815825.4494672,0
+SBRA.US,D,20210518,000000,15.1373,15.2478,15.0233,15.041,1152471.683379,0
+SBRA.US,D,20210519,000000,14.9353,14.9699,14.6668,14.9606,1243213.7997763,0
+SBRA.US,D,20210520,000000,14.9259,15.2086,14.8249,15.1731,1474334.9832829,0
+SBRA.US,D,20210521,000000,15.5425,15.5866,15.1102,15.217,2778704.2847232,0
+SBRA.US,D,20210524,000000,15.3311,15.5472,15.2338,15.4098,1494617.2077072,0
+SBRA.US,D,20210525,000000,15.4986,15.5333,15.3058,15.3751,3150946.1509211,0
+SBRA.US,D,20210526,000000,15.3573,15.5866,15.3124,15.4986,1888104.1162541,0
+SBRA.US,D,20210527,000000,15.6128,15.639,15.4369,15.4369,1779967.1605954,0
+SBRA.US,D,20210528,000000,15.4546,15.5773,15.3124,15.3751,3022108.0755814,0
+SBRA.US,D,20210601,000000,15.4191,15.8804,15.3891,15.8682,3348137.8872361,0
+SBRA.US,D,20210602,000000,15.9291,15.9646,15.7457,15.9385,1755154.0282912,0
+SBRA.US,D,20210603,000000,15.8851,15.9038,15.4809,15.595,2467484.3438956,0
+SBRA.US,D,20210604,000000,15.6044,15.6652,15.3526,15.4369,1755435.0728131,0
+SBRA.US,D,20210607,000000,15.508,15.7073,15.4013,15.4453,2860495.7208372,0
+SBRA.US,D,20210608,000000,15.4893,15.5425,15.2778,15.4546,2322534.8303236,0
+SBRA.US,D,20210609,000000,15.5773,15.7897,15.4715,15.6736,1361934.2723317,0
+SBRA.US,D,20210610,000000,15.7269,15.8102,15.595,15.7803,1258528.0546881,0
+SBRA.US,D,20210611,000000,15.7213,15.8945,15.6212,15.8851,1699525.3793524,0
+SBRA.US,D,20210614,000000,15.9291,16.0976,15.9038,16.0611,1863605.1553925,0
+SBRA.US,D,20210615,000000,16.017,16.0788,15.7092,15.8243,2620949.613339,0
+SBRA.US,D,20210616,000000,15.8056,15.9159,15.6306,15.7176,1729435.7830214,0
+SBRA.US,D,20210617,000000,15.7092,15.7269,15.3171,15.5154,2608882.8652778,0
+SBRA.US,D,20210618,000000,15.2965,15.4453,15.217,15.3058,4203981.5041033,0
+SBRA.US,D,20210621,000000,15.4986,15.7897,15.2871,15.6736,2827504.5135318,0
+SBRA.US,D,20210622,000000,15.7269,15.9646,15.639,15.8412,2692705.7296651,0
+SBRA.US,D,20210623,000000,15.8243,16.0086,15.7457,15.8337,2686062.1791253,0
+SBRA.US,D,20210624,000000,15.7972,16.1321,15.7017,16.1228,3069792.6751857,0
+SBRA.US,D,20210625,000000,16.0217,16.4709,16.0217,16.3877,4829253.2031835,0
+SBRA.US,D,20210628,000000,16.4222,16.4222,15.8898,16.0882,1664044.309934,0
+SBRA.US,D,20210629,000000,16.0788,16.1574,15.9918,16.0086,1041257.1299152,0
+SBRA.US,D,20210630,000000,15.9872,16.1761,15.8682,16.017,2751592.5715582,0
+SBRA.US,D,20210701,000000,16.0976,16.4176,15.973,16.1939,2191271.0094915,0
+SBRA.US,D,20210702,000000,16.2201,16.3166,15.9825,16.0704,1736597.6095805,0
+SBRA.US,D,20210706,000000,16.0882,16.397,15.8412,16.2997,1706214.8801373,0
+SBRA.US,D,20210707,000000,16.2903,16.3166,16.0349,16.0535,2437919.1013692,0
+SBRA.US,D,20210708,000000,15.8851,16.0002,15.6877,15.8589,1847377.2386323,0
+SBRA.US,D,20210709,000000,15.9825,16.3343,15.9646,16.3166,1787404.6886247,0
+SBRA.US,D,20210712,000000,16.2548,16.4569,16.2201,16.4222,966188.32150698,0
+SBRA.US,D,20210713,000000,16.3343,16.4176,16.0048,16.017,1293198.0488517,0
+SBRA.US,D,20210714,000000,16.0535,16.2108,16.0002,16.1415,1239817.7560871,0
+SBRA.US,D,20210715,000000,16.0976,16.1855,15.8851,15.9825,1089432.2216697,0
+SBRA.US,D,20210716,000000,16.0611,16.2595,16.017,16.1228,992357.5203441,0
+SBRA.US,D,20210719,000000,15.9385,15.9825,15.4059,15.6212,1359185.8065139,0
+SBRA.US,D,20210720,000000,15.7363,16.2997,15.639,16.15,1533361.8131316,0
+SBRA.US,D,20210721,000000,16.2641,16.4709,16.2482,16.3606,1599004.4096512,0
+SBRA.US,D,20210722,000000,16.3606,16.3606,15.9478,16.0349,1115793.7703696,0
+SBRA.US,D,20210723,000000,16.1574,16.2548,16.017,16.1761,910247.63834617,0
+SBRA.US,D,20210726,000000,16.2295,16.3782,16.0442,16.1321,872589.80964675,0
+SBRA.US,D,20210727,000000,16.0611,16.2595,15.9872,16.2108,982180.07538005,0
+SBRA.US,D,20210728,000000,16.2295,16.397,16.0535,16.2809,1463098.5454629,0
+SBRA.US,D,20210729,000000,16.3877,16.5767,16.3343,16.4401,1102385.9163205,0
+SBRA.US,D,20210730,000000,16.4316,16.7039,16.3343,16.3606,1913701.6085544,0
+SBRA.US,D,20210802,000000,16.4045,16.7348,16.3166,16.3689,1916342.1447269,0
+SBRA.US,D,20210803,000000,16.3689,16.4222,15.7269,15.8149,3403570.9804811,0
+SBRA.US,D,20210804,000000,15.7326,15.83,15.5249,15.6306,1357597.8515353,0
+SBRA.US,D,20210805,000000,15.4285,15.6128,15.0233,15.2255,3744935.3506442,0
+SBRA.US,D,20210806,000000,15.4191,15.5773,15.2825,15.3217,1747952.6631492,0
+SBRA.US,D,20210809,000000,15.2338,15.3124,15.0186,15.0757,1293961.0366409,0
+SBRA.US,D,20210810,000000,15.0317,15.0934,14.6892,14.6976,1845472.9749904,0
+SBRA.US,D,20210811,000000,14.8332,14.953,14.6265,14.9353,1299609.7109458,0
+SBRA.US,D,20210812,000000,15.0007,15.0588,14.6705,14.8034,1552883.1869876,0
+SBRA.US,D,20210813,000000,14.8913,14.9568,14.7368,14.9353,1426685.6478201,0
+SBRA.US,D,20210816,000000,14.8193,14.9344,14.5862,14.6303,1581877.7915874,0
+SBRA.US,D,20210817,000000,14.5226,14.6265,14.3972,14.5226,1237777.7789309,0
+SBRA.US,D,20210818,000000,14.4777,14.5497,14.1156,14.138,2045752.9952139,0
+SBRA.US,D,20210819,000000,14.1108,14.2007,13.6626,13.9134,2180682.1495431,0
+SBRA.US,D,20210820,000000,13.8067,13.9088,13.6186,13.7973,1591858.6122473,0
+SBRA.US,D,20210823,000000,13.9134,14.0295,13.7834,14.0126,1908624.6407863,0
+SBRA.US,D,20210824,000000,14.066,14.3756,13.9536,14.3617,2109347.0656943,0
+SBRA.US,D,20210825,000000,14.3438,14.6031,14.2185,14.3972,1675449.588189,0
+SBRA.US,D,20210826,000000,14.3354,14.4066,14.0743,14.1024,1068211.7573588,0
+SBRA.US,D,20210827,000000,14.1024,14.4327,14.0837,14.2989,1671533.1312598,0
+SBRA.US,D,20210830,000000,14.3262,14.3262,14.0743,14.2812,1538775.3931598,0
+SBRA.US,D,20210831,000000,14.2812,14.428,14.1913,14.3354,3003829.4955614,0
+SBRA.US,D,20210901,000000,14.4327,14.6892,14.4327,14.6218,1456712.5300173,0
+SBRA.US,D,20210902,000000,14.6124,14.6124,14.4421,14.5413,1437545.9347972,0
+SBRA.US,D,20210903,000000,14.5413,14.7155,14.4327,14.6929,1437403.8096208,0
+SBRA.US,D,20210907,000000,14.6479,14.6751,14.4655,14.6574,2690554.6170326,0
+SBRA.US,D,20210908,000000,14.6031,14.9709,14.5581,14.9259,2655566.176985,0
+SBRA.US,D,20210909,000000,14.881,15.1495,14.7294,14.8277,4019579.9650559,0
+SBRA.US,D,20210910,000000,14.7828,14.8454,14.371,14.6574,2796296.8168991,0
+SBRA.US,D,20210913,000000,14.7378,14.779,14.5862,14.6479,1535132.5004799,0
+SBRA.US,D,20210914,000000,14.72,14.72,14.0295,14.0931,3036103.6653225,0
+SBRA.US,D,20210915,000000,14.1108,14.254,13.9536,14.022,2230404.5890829,0
+SBRA.US,D,20210916,000000,14.0126,14.3354,13.9855,14.2185,1769755.5201002,0
+SBRA.US,D,20210917,000000,14.2989,14.2989,14.0481,14.1464,3157263.7753046,0
+SBRA.US,D,20210920,000000,13.9415,14.1736,13.8423,14.0295,1878223.744967,0
+SBRA.US,D,20210921,000000,14.0743,14.1604,13.8329,13.8517,1537697.1653176,0
+SBRA.US,D,20210922,000000,13.9041,14.022,13.7702,13.8872,1469827.5848307,0
+SBRA.US,D,20210923,000000,13.8966,14.066,13.8329,13.9134,1152365.8909545,0
+SBRA.US,D,20210924,000000,13.8329,13.9274,13.6355,13.6541,1233781.1762256,0
+SBRA.US,D,20210927,000000,13.8329,14.0032,13.627,13.6541,1791718.6686037,0
+SBRA.US,D,20210928,000000,13.6541,13.6541,13.2154,13.2415,1901863.5431081,0
+SBRA.US,D,20210929,000000,13.2593,13.4296,13.1965,13.3679,1754327.9924915,0
+SBRA.US,D,20210930,000000,13.5287,13.5419,13.1789,13.1881,5079780.3506282,0
+SBRA.US,D,20211001,000000,13.3584,13.5334,13.2462,13.3847,4378116.9035277,0
+SBRA.US,D,20211004,000000,13.3584,13.4745,13.1965,13.3042,3410695.405678,0
+SBRA.US,D,20211005,000000,13.2864,13.3042,12.9364,13.045,3133489.3322596,0
+SBRA.US,D,20211006,000000,12.9103,13.0619,12.5967,13.0543,3793407.5160756,0
+SBRA.US,D,20211007,000000,13.0983,13.2864,13.0543,13.0805,2344330.2070021,0
+SBRA.US,D,20211008,000000,13.3847,13.4034,13.1255,13.1516,1729338.5394796,0
+SBRA.US,D,20211011,000000,13.1161,13.3042,13.0356,13.2593,1593761.8072789,0
+SBRA.US,D,20211012,000000,13.2415,13.4296,13.1769,13.4034,1847080.1649552,0
+SBRA.US,D,20211013,000000,13.0805,13.5597,13.0805,13.3762,4218778.5516062,0
+SBRA.US,D,20211014,000000,13.4651,13.6355,13.4127,13.4389,2665821.6305046,0
+SBRA.US,D,20211015,000000,13.6355,13.8423,13.5644,13.627,2908952.9257238,0
+SBRA.US,D,20211018,000000,13.672,13.8105,13.6092,13.7253,2982894.3502138,0
+SBRA.US,D,20211019,000000,13.9058,13.9058,13.5737,13.6449,3139173.2707061,0
+SBRA.US,D,20211020,000000,13.6626,13.9415,13.627,13.8236,1614347.5170424,0
+SBRA.US,D,20211021,000000,13.7973,13.9217,13.5868,13.743,2008158.214525,0
+SBRA.US,D,20211022,000000,13.7525,13.7795,13.4483,13.4745,2160285.5838114,0
+SBRA.US,D,20211025,000000,13.4389,13.4483,13.1881,13.2864,2316002.41526,0
+SBRA.US,D,20211026,000000,13.3762,13.4726,13.2012,13.2059,1565332.4975535,0
+SBRA.US,D,20211027,000000,13.2415,13.4127,13.103,13.3584,3062182.03228,0
+SBRA.US,D,20211028,000000,13.2958,13.4745,13.2462,13.3491,2018017.213605,0
+SBRA.US,D,20211029,000000,13.2864,13.3135,12.592,12.6772,4903049.296666,0
+SBRA.US,D,20211101,000000,12.7221,13.4839,12.6819,13.3941,3151391.7614367,0
+SBRA.US,D,20211102,000000,13.4389,13.4604,12.9907,13.1704,3232936.3485601,0
+SBRA.US,D,20211103,000000,13.1704,13.3361,12.9364,13.2059,2591097.983239,0
+SBRA.US,D,20211104,000000,13.3042,13.3679,12.7754,12.8924,2682323.1115141,0
+SBRA.US,D,20211105,000000,12.9729,13.5148,12.9729,13.3762,7353265.9659317,0
+SBRA.US,D,20211108,000000,13.3941,13.4296,13.0581,13.161,3134593.2067502,0
+SBRA.US,D,20211109,000000,13.1348,13.2283,12.9813,13.09,3621214.8502657,0
+SBRA.US,D,20211110,000000,13.0712,13.5006,13.0169,13.3491,3602127.3322116,0
+SBRA.US,D,20211111,000000,13.3491,13.4193,13.0983,13.1704,2308925.0089185,0
+SBRA.US,D,20211112,000000,13.161,13.278,13.0141,13.2154,3111701.4358535,0
+SBRA.US,D,20211115,000000,13.2602,13.279,13.059,13.2519,2119243.4661366,0
+SBRA.US,D,20211116,000000,13.306,13.3155,13.0871,13.1235,2211272.189394,0
+SBRA.US,D,20211117,000000,13.0778,13.1282,12.8626,13.1049,2100881.5345093,0
+SBRA.US,D,20211118,000000,13.0506,13.1694,12.9074,13.0871,1908822.3337009,0
+SBRA.US,D,20211119,000000,12.9954,13.0684,12.8579,13.0048,1781998.5888689,0
+SBRA.US,D,20211122,000000,12.986,13.1461,12.8626,12.9954,1991661.0079568,0
+SBRA.US,D,20211123,000000,12.9767,13.0225,12.767,12.7943,3636561.1634881,0
+SBRA.US,D,20211124,000000,12.84,12.9318,12.7071,12.7754,2380302.8371812,0
+SBRA.US,D,20211126,000000,12.5294,12.5471,11.8977,12.081,2448941.8171194,0
+SBRA.US,D,20211129,000000,12.127,12.1859,11.82,11.9164,3487068.9873223,0
+SBRA.US,D,20211130,000000,11.7882,11.8612,11.6234,11.8247,3363966.1437257,0
+SBRA.US,D,20211201,000000,11.9988,12.273,11.4457,11.4588,2545938.5098895,0
+SBRA.US,D,20211202,000000,11.5683,12.1083,11.5505,12.0259,3901020.8526632,0
+SBRA.US,D,20211203,000000,12.0445,12.0989,11.8434,11.9435,2332425.8877141,0
+SBRA.US,D,20211206,000000,12.0905,12.5743,12.081,12.3731,2565649.0277771,0
+SBRA.US,D,20211207,000000,12.4105,12.6155,12.3553,12.4189,1638774.8810106,0
+SBRA.US,D,20211208,000000,12.3824,12.6483,12.3188,12.6117,1879976.2659395,0
+SBRA.US,D,20211209,000000,12.4648,12.5658,12.3824,12.4554,1659325.3266326,0
+SBRA.US,D,20211210,000000,12.4835,12.5743,12.1635,12.2271,2334188.0261796,0
+SBRA.US,D,20211213,000000,12.1812,12.3094,12.1175,12.2458,2064388.4910904,0
+SBRA.US,D,20211214,000000,12.2542,12.4012,11.9801,12.0353,2612709.5589377,0
+SBRA.US,D,20211215,000000,12.0718,12.1175,11.8434,12.0718,2576475.1192231,0
+SBRA.US,D,20211216,000000,12.1635,12.3188,11.9024,12.0259,1774453.1311945,0
+SBRA.US,D,20211217,000000,12.0165,12.2411,11.834,12.1175,6356983.4397757,0
+SBRA.US,D,20211220,000000,11.8247,11.8752,11.2577,11.4224,5079280.2409847,0
+SBRA.US,D,20211221,000000,11.5412,12.0577,11.5412,11.9988,3289850.5357488,0
+SBRA.US,D,20211222,000000,11.9988,12.0783,11.8247,11.9894,3141946.3145617,0
+SBRA.US,D,20211223,000000,12.0353,12.0989,11.9211,12.053,2232598.4461294,0
+SBRA.US,D,20211227,000000,12.0445,12.2636,11.8903,12.2636,1834729.1665413,0
+SBRA.US,D,20211228,000000,12.1905,12.4377,12.1812,12.3366,1906378.4218327,0
+SBRA.US,D,20211229,000000,12.3647,12.4554,12.1812,12.3731,1832589.8086225,0
+SBRA.US,D,20211230,000000,12.3918,12.6117,12.3731,12.4554,1165758.7844587,0
+SBRA.US,D,20211231,000000,12.4105,12.4929,12.3366,12.3824,1852289.6404067,0
+SBRA.US,D,20220103,000000,12.447,12.6566,12.3282,12.6483,2151524.0475598,0
+SBRA.US,D,20220104,000000,12.7305,13.0778,12.7213,13.0413,2209210.8400308,0
+SBRA.US,D,20220105,000000,13.0749,13.2602,12.7483,12.7849,2554728.8986205,0
+SBRA.US,D,20220106,000000,12.8765,13.0506,12.7717,13.0319,1823510.8950972,0
+SBRA.US,D,20220107,000000,13.1189,13.2519,12.9037,13.0871,2143597.0959907,0
+SBRA.US,D,20220110,000000,13.1049,13.1143,12.8859,13.0225,1702212.9343801,0
+SBRA.US,D,20220111,000000,13.0506,13.1414,12.8307,13.0141,1410815.7155268,0
+SBRA.US,D,20220112,000000,12.9589,13.0525,12.7943,12.8035,1654757.0173906,0
+SBRA.US,D,20220113,000000,12.84,13.0778,12.8307,12.9683,1116398.6038272,0
+SBRA.US,D,20220114,000000,12.9318,13.1189,12.8082,13.0871,1964006.4407345,0
+SBRA.US,D,20220118,000000,13.0506,13.0917,12.7754,12.7943,2531729.1980786,0
+SBRA.US,D,20220119,000000,12.8035,12.8906,12.6566,12.6566,1820524.1291717,0
+SBRA.US,D,20220120,000000,12.6201,12.767,12.3094,12.3188,2233534.5487952,0
+SBRA.US,D,20220121,000000,12.2093,12.3328,12.0624,12.0624,3077886.3299691,0
+SBRA.US,D,20220124,000000,11.9988,12.1719,11.514,12.0989,3655837.8255739,0
+SBRA.US,D,20220125,000000,11.9894,12.1859,11.7153,12.0353,3452520.8147386,0
+SBRA.US,D,20220126,000000,12.1083,12.447,11.8434,11.9435,2482100.7962495,0
+SBRA.US,D,20220127,000000,11.9164,12.3459,11.9164,12.127,3314962.8789508,0
+SBRA.US,D,20220128,000000,12.1447,12.2093,11.6507,12.2,4316940.0296567,0
+SBRA.US,D,20220131,000000,12.0624,12.4554,11.9754,12.447,2323935.7784912,0
+SBRA.US,D,20220201,000000,12.3553,12.4283,12.0905,12.1812,2026084.1531298,0
+SBRA.US,D,20220202,000000,12.2271,12.2776,12.1083,12.1447,1789915.9229448,0
+SBRA.US,D,20220203,000000,12.1175,12.1354,11.7059,11.8434,2998374.2397297,0
+SBRA.US,D,20220204,000000,11.7882,11.8069,11.3587,11.6234,2607668.9239213,0
+SBRA.US,D,20220207,000000,11.7245,11.8107,11.6329,11.7424,2680973.4566433,0
+SBRA.US,D,20220208,000000,11.7517,11.9435,11.6234,11.834,3256880.7006505,0
+SBRA.US,D,20220209,000000,11.9988,12.1588,11.907,12.0718,2799337.0133421,0
+SBRA.US,D,20220210,000000,12.0249,12.3057,11.894,11.9876,3063765.7128171,0
+SBRA.US,D,20220211,000000,12.0343,12.2963,12.0063,12.1747,2653187.4503481,0
+SBRA.US,D,20220214,000000,12.2027,12.3665,11.9454,11.9782,2484192.0667025,0
+SBRA.US,D,20220215,000000,12.053,12.5115,12.053,12.4741,3199318.9355902,0
+SBRA.US,D,20220216,000000,12.5864,12.9748,12.5771,12.9514,3915935.4473046,0
+SBRA.US,D,20220217,000000,12.7456,12.9421,12.6426,12.6706,2136591.2865425,0
+SBRA.US,D,20220218,000000,12.6332,12.9421,12.549,12.6613,2125937.2413628,0
+SBRA.US,D,20220222,000000,12.7548,12.7642,12.273,12.3618,2247509.8349397,0
+SBRA.US,D,20220223,000000,12.5022,12.6987,12.1279,12.1653,2280944.5155397,0
+SBRA.US,D,20220224,000000,11.9221,12.2495,11.8659,12.1747,3507880.1738695,0
+SBRA.US,D,20220225,000000,12.259,12.5864,12.1607,12.5771,2657894.6789356,0
+SBRA.US,D,20220228,000000,12.4273,12.652,12.3057,12.5677,3809808.5477124,0
+SBRA.US,D,20220301,000000,12.5022,12.5396,11.9968,12.1747,2861838.9640458,0
+SBRA.US,D,20220302,000000,12.2402,12.6379,12.2402,12.5864,2664677.1488208,0
+SBRA.US,D,20220303,000000,12.68,12.7174,12.3384,12.5864,2073262.2314285,0
+SBRA.US,D,20220304,000000,12.4179,12.6145,12.3618,12.5771,2550396.7522656,0
+SBRA.US,D,20220307,000000,12.5303,12.5957,12.287,12.287,1924342.83041,0
+SBRA.US,D,20220308,000000,12.3244,12.7829,12.1747,12.6706,2059363.8852293,0
+SBRA.US,D,20220309,000000,12.8672,12.9981,12.7829,12.9046,2339563.1362353,0
+SBRA.US,D,20220310,000000,12.8204,13.0075,12.6426,12.9795,1405083.6896148,0
+SBRA.US,D,20220311,000000,13.0917,13.2321,13.0356,13.045,1774724.5582231,0
+SBRA.US,D,20220314,000000,13.0917,13.4614,12.9982,13.1011,3297609.715493,0
+SBRA.US,D,20220315,000000,13.2228,13.4005,12.8484,12.9233,5474411.7408589,0
+SBRA.US,D,20220316,000000,13.0637,13.1105,12.7409,13.1011,5147895.7114953,0
+SBRA.US,D,20220317,000000,13.2976,13.2976,12.9795,13.1198,3855266.1633493,0
+SBRA.US,D,20220318,000000,13.0917,13.1759,12.8718,13.0543,6652655.1000252,0
+SBRA.US,D,20220321,000000,13.0917,13.41,13.0824,13.1759,3109626.1945556,0
+SBRA.US,D,20220322,000000,13.3351,13.5317,13.1853,13.2509,2734912.6326204,0
+SBRA.US,D,20220323,000000,13.2134,13.307,13.0497,13.2134,1686889.0619753,0
+SBRA.US,D,20220324,000000,13.2228,13.3912,13.1759,13.3725,1608314.1430118,0
+SBRA.US,D,20220325,000000,13.438,13.7374,13.3819,13.6532,1847104.7429933,0
+SBRA.US,D,20220328,000000,13.6439,13.8216,13.5222,13.803,1954169.8824719,0
+SBRA.US,D,20220329,000000,13.9247,14.2053,13.9153,14.1585,2444046.5131105,0
+SBRA.US,D,20220330,000000,14.0743,14.0931,13.8638,13.9995,2411853.557736,0
+SBRA.US,D,20220331,000000,14.0275,14.1399,13.9247,13.9339,3265307.7618628,0
+SBRA.US,D,20220401,000000,13.9339,14.1492,13.8638,14.1305,2792159.1576277,0
+SBRA.US,D,20220404,000000,14.168,14.1773,13.5784,13.7749,3062350.8727151,0
+SBRA.US,D,20220405,000000,13.7469,13.8984,13.0917,13.1386,4078193.2426996,0
+SBRA.US,D,20220406,000000,13.0824,13.2509,12.9514,13.0169,3231738.4363588,0
+SBRA.US,D,20220407,000000,12.9889,13.0356,12.652,12.9701,2563124.9701328,0
+SBRA.US,D,20220408,000000,13.0356,13.0824,12.7923,12.811,1723272.0385282,0
+SBRA.US,D,20220411,000000,12.8017,12.9374,12.6613,12.7268,2189327.2072666,0
+SBRA.US,D,20220412,000000,12.2963,12.446,11.9594,12.156,4756438.0940012,0
+SBRA.US,D,20220413,000000,12.156,12.2851,11.9968,12.0343,2615590.5324386,0
+SBRA.US,D,20220414,000000,12.0718,12.4507,12.0624,12.1279,2612568.5023715,0
+SBRA.US,D,20220418,000000,11.9688,12.0905,11.5664,11.5852,3070379.3422673,0
+SBRA.US,D,20220419,000000,11.688,11.7442,11.4447,11.6226,3806951.0836391,0
+SBRA.US,D,20220420,000000,11.6974,11.8986,11.6413,11.7162,2083440.7450031,0
+SBRA.US,D,20220421,000000,11.763,11.8191,11.5757,11.6507,2532480.431154,0
+SBRA.US,D,20220422,000000,11.5664,11.6413,11.3419,11.3605,2744105.887453,0
+SBRA.US,D,20220425,000000,11.323,11.5664,11.2483,11.5571,3453258.1558794,0
+SBRA.US,D,20220426,000000,11.5196,11.6038,11.2997,11.3325,2488851.2078243,0
+SBRA.US,D,20220427,000000,11.3419,11.4167,10.9722,11.0517,2882074.1696149,0
+SBRA.US,D,20220428,000000,11.1734,11.3793,10.9943,11.323,2058967.4307898,0
+SBRA.US,D,20220429,000000,11.2669,11.3489,10.9114,10.93,2954845.4657727,0
+SBRA.US,D,20220502,000000,11.0892,11.0985,10.7055,10.8927,2640445.3405464,0
+SBRA.US,D,20220503,000000,10.9394,11.5103,10.9394,11.4729,4529255.8082411,0
+SBRA.US,D,20220504,000000,11.5103,11.688,11.3044,11.6694,2568959.5826385,0
+SBRA.US,D,20220505,000000,11.8191,12.6959,11.6038,12.6613,5093036.4620078,0
+SBRA.US,D,20220506,000000,12.5864,12.7034,12.2121,12.3618,3012009.7077831,0
+SBRA.US,D,20220509,000000,12.3899,12.4976,12.1466,12.1653,3544274.9051364,0
+SBRA.US,D,20220510,000000,12.2309,12.3337,11.6694,11.8004,2736391.5893435,0
+SBRA.US,D,20220511,000000,11.9126,12.0624,11.7395,11.8472,2750708.8307997,0
+SBRA.US,D,20220512,000000,11.8472,12.0624,11.7162,12.0343,2701719.4579591,0
+SBRA.US,D,20220513,000000,12.0535,12.2642,11.8571,12.2451,2600967.3826204,0
+SBRA.US,D,20220516,000000,12.0727,12.6441,12.0727,12.5422,2631933.417095,0
+SBRA.US,D,20220517,000000,12.6379,12.935,12.547,12.8679,2204905.8527053,0
+SBRA.US,D,20220518,000000,12.7625,13.0499,12.7051,12.8008,2268504.6812451,0
+SBRA.US,D,20220519,000000,12.7433,12.9541,12.6619,12.7337,2247326.2932587,0
+SBRA.US,D,20220520,000000,12.8584,12.8584,12.3026,12.5804,2488479.3746774,0
+SBRA.US,D,20220523,000000,12.6858,12.8679,12.499,12.5709,1615318.6096631,0
+SBRA.US,D,20220524,000000,12.5134,12.8487,12.226,12.8105,2591707.8390459,0
+SBRA.US,D,20220525,000000,12.8584,13.3949,12.8584,13.3757,3221777.4058225,0
+SBRA.US,D,20220526,000000,13.3757,13.5003,13.2416,13.2991,2003228.985913,0
+SBRA.US,D,20220527,000000,13.2607,13.3757,13.1745,13.3757,1847028.4595373,0
+SBRA.US,D,20220531,000000,13.3087,13.4811,13.1841,13.4524,2291675.4574962,0
+SBRA.US,D,20220601,000000,13.4907,13.529,13.1373,13.3566,1526441.8116263,0
+SBRA.US,D,20220602,000000,13.3182,13.3422,13.0308,13.2416,1648312.5175783,0
+SBRA.US,D,20220603,000000,13.2224,13.2224,12.9159,12.9733,2024530.5283338,0
+SBRA.US,D,20220606,000000,13.0404,13.1458,12.8823,12.9254,1740073.0080064,0
+SBRA.US,D,20220607,000000,12.8679,13.6536,12.8212,13.6536,2213667.5601342,0
+SBRA.US,D,20220608,000000,13.529,13.5722,13.2416,13.347,1826328.0777453,0
+SBRA.US,D,20220609,000000,13.3374,13.6967,13.2607,13.4236,3215188.6435832,0
+SBRA.US,D,20220610,000000,13.3182,13.6728,13.2416,13.6632,3663082.5351468,0
+SBRA.US,D,20220613,000000,13.4141,13.5865,12.7625,12.8296,4716290.9084954,0
+SBRA.US,D,20220614,000000,12.8775,13.0404,12.3984,12.5901,4496294.2977486,0
+SBRA.US,D,20220615,000000,12.7051,13.3709,12.6188,13.1937,3982701.6901708,0
+SBRA.US,D,20220616,000000,12.8871,13.0883,12.7003,12.9829,4011306.9167592,0
+SBRA.US,D,20220617,000000,13.1649,13.5529,13.002,13.4428,5320836.1969064,0
+SBRA.US,D,20220621,000000,13.4811,13.644,13.2224,13.2512,3040404.3217962,0
+SBRA.US,D,20220622,000000,13.0883,13.6392,13.0595,13.3661,2370389.9273335,0
+SBRA.US,D,20220623,000000,13.3661,13.759,13.3278,13.7015,2911529.4683094,0
+SBRA.US,D,20220624,000000,13.8069,14.1662,13.7207,14.056,3872899.0751062,0
+SBRA.US,D,20220627,000000,13.989,14.1758,13.8021,13.9315,2353338.2565803,0
+SBRA.US,D,20220628,000000,14.0177,14.3339,13.8452,13.9411,2027939.1925938,0
+SBRA.US,D,20220629,000000,13.9602,14.056,13.7782,14.0272,1669276.9508271,0
+SBRA.US,D,20220630,000000,13.711,13.7398,13.2847,13.3853,3209255.3134184,0
+SBRA.US,D,20220701,000000,13.2703,13.7015,13.2607,13.6919,2326407.0953542,0
+SBRA.US,D,20220705,000000,13.6153,13.6296,13.2703,13.5482,1959969.4253152,0
+SBRA.US,D,20220706,000000,13.4811,13.6632,13.3566,13.4141,2916986.8796429,0
+SBRA.US,D,20220707,000000,13.5099,13.6009,13.4188,13.462,1355407.4379979,0
+SBRA.US,D,20220708,000000,13.4907,13.8691,13.4715,13.7207,1552012.0119845,0
+SBRA.US,D,20220711,000000,13.6344,13.7877,13.4859,13.5482,2280911.9686679,0
+SBRA.US,D,20220712,000000,13.5674,13.8548,13.5386,13.7782,2190724.3064821,0
+SBRA.US,D,20220713,000000,13.6249,13.7686,13.4859,13.6536,781916.89700157,0
+SBRA.US,D,20220714,000000,13.3278,13.6967,13.1362,13.6249,873706.61051586,0
+SBRA.US,D,20220715,000000,13.8452,13.9745,13.711,13.9218,2429022.9185957,0
+SBRA.US,D,20220718,000000,13.989,14.0465,13.7734,13.8548,2167808.188553,0
+SBRA.US,D,20220719,000000,13.989,14.1231,13.9554,14.1039,1048126.687408,0
+SBRA.US,D,20220720,000000,14.0081,14.1279,13.9123,14.0177,1379992.4028811,0
+SBRA.US,D,20220721,000000,13.9218,14.0465,13.6776,14.0369,1020550.5309238,0
+SBRA.US,D,20220722,000000,14.1326,14.2046,13.9602,14.1231,1163763.4828808,0
+SBRA.US,D,20220725,000000,14.2189,14.5926,14.1231,14.5638,3181852.4080877,0
+SBRA.US,D,20220726,000000,14.5255,14.6548,14.3674,14.3722,3111050.0888183,0
+SBRA.US,D,20220727,000000,14.353,14.4967,14.2812,14.4488,1187348.6007459,0
+SBRA.US,D,20220728,000000,14.5351,14.6692,14.4393,14.6501,1536423.5829008,0
+SBRA.US,D,20220729,000000,14.5926,14.7555,14.4776,14.7459,1323403.9839659,0
+SBRA.US,D,20220801,000000,14.8513,15.1004,14.7555,14.9183,2089856.6499998,0
+SBRA.US,D,20220802,000000,14.8129,14.9567,14.7075,14.7267,1608167.303016,0
+SBRA.US,D,20220803,000000,14.8225,14.995,14.7507,14.8321,1767733.7027041,0
+SBRA.US,D,20220804,000000,14.8609,15.0429,14.583,14.7267,1812103.7405747,0
+SBRA.US,D,20220805,000000,14.6021,14.7363,14.286,14.5447,1660370.1716493,0
+SBRA.US,D,20220808,000000,14.6884,15.1818,14.6884,15.1483,1686295.2237675,0
+SBRA.US,D,20220809,000000,15.225,15.2441,15.0333,15.225,1657936.3060478,0
+SBRA.US,D,20220810,000000,15.3016,15.6178,15.2153,15.4836,2260194.8879696,0
+SBRA.US,D,20220811,000000,15.4933,15.7088,15.4933,15.6178,1941575.5799637,0
+SBRA.US,D,20220812,000000,15.7519,15.8861,15.6753,15.8573,1206646.274404,0
+SBRA.US,D,20220815,000000,15.7711,15.9052,15.6178,15.7807,1770986.8583987,0
+SBRA.US,D,20220816,000000,15.7709,15.888,15.5269,15.5562,2050116.7565158,0
+SBRA.US,D,20220817,000000,15.3366,15.6831,15.3317,15.6343,1052657.8930597,0
+SBRA.US,D,20220818,000000,15.6343,15.7124,15.4537,15.6245,1133412.2187151,0
+SBRA.US,D,20220819,000000,15.5269,15.6489,15.5172,15.6245,1158263.5657538,0
+SBRA.US,D,20220822,000000,15.4586,15.5269,15.3025,15.322,953599.86839166,0
+SBRA.US,D,20220823,000000,15.3415,15.4049,15.161,15.2049,1320585.8058804,0
+SBRA.US,D,20220824,000000,15.1951,15.3317,15.039,15.1366,1058335.5953621,0
+SBRA.US,D,20220825,000000,15.1756,15.3025,15.1463,15.2732,967017.93582546,0
+SBRA.US,D,20220826,000000,15.2927,15.2927,15.0195,15.0487,777107.45227868,0
+SBRA.US,D,20220829,000000,15.0097,15.078,14.8438,14.9804,949248.09043127,0
+SBRA.US,D,20220830,000000,15.0487,15.0683,14.6437,14.6876,2190886.065722,0
+SBRA.US,D,20220831,000000,14.756,14.9121,14.59,14.6096,2597655.8814989,0
+SBRA.US,D,20220901,000000,14.4827,14.551,14.2534,14.4144,2257728.4324962,0
+SBRA.US,D,20220902,000000,14.5705,14.7706,14.3705,14.4046,1507466.3371246,0
+SBRA.US,D,20220906,000000,14.4437,14.4729,14.1314,14.2192,1525887.8733082,0
+SBRA.US,D,20220907,000000,14.063,14.3753,14.063,14.3461,1653164.3140938,0
+SBRA.US,D,20220908,000000,14.307,14.3607,14.107,14.2582,1821430.6709965,0
+SBRA.US,D,20220909,000000,14.3949,14.6096,14.2875,14.551,1753925.3420512,0
+SBRA.US,D,20220912,000000,14.6779,14.8145,14.6144,14.7657,1260113.8190401,0
+SBRA.US,D,20220913,000000,14.6486,14.6486,14.0533,14.1411,2893324.7137266,0
+SBRA.US,D,20220914,000000,14.0923,14.1509,13.1847,13.5068,7693763.0918682,0
+SBRA.US,D,20220915,000000,13.4677,13.6922,13.2286,13.2628,2922095.4275415,0
+SBRA.US,D,20220916,000000,13.2823,13.5946,13.0481,13.5848,3749188.3831081,0
+SBRA.US,D,20220919,000000,13.5068,13.7898,13.458,13.7703,1569256.0509385,0
+SBRA.US,D,20220920,000000,13.5653,13.9557,13.5263,13.6922,1852585.7943508,0
+SBRA.US,D,20220921,000000,13.8093,13.9752,13.5458,13.5458,1357988.3486424,0
+SBRA.US,D,20220922,000000,13.5263,13.5361,13.1896,13.2921,1435580.5394294,0
+SBRA.US,D,20220923,000000,13.0969,13.1603,12.8383,13.0481,2961634.4094482,0
+SBRA.US,D,20220926,000000,12.9798,13.0091,12.3601,12.5211,2524524.0838038,0
+SBRA.US,D,20220927,000000,12.5406,12.6138,12.1795,12.2088,2770370.3354409,0
+SBRA.US,D,20220928,000000,12.3552,12.9505,12.2478,12.8822,4529439.5261762,0
+SBRA.US,D,20220929,000000,12.7358,12.7651,12.1112,12.4528,2320352.2285469,0
+SBRA.US,D,20220930,000000,12.4918,12.9163,12.4918,12.8041,2974774.7910267,0
+SBRA.US,D,20221003,000000,12.8627,13.0042,12.6089,12.7651,1686235.5723165,0
+SBRA.US,D,20221004,000000,12.97,13.2823,12.9505,13.2823,2063839.1512522,0
+SBRA.US,D,20221005,000000,13.0188,13.0188,12.5699,12.8431,1118727.6578603,0
+SBRA.US,D,20221006,000000,12.8334,12.8627,12.5455,12.5796,1230971.1496331,0
+SBRA.US,D,20221007,000000,12.5796,12.6675,12.0673,12.2283,2196928.5509191,0
+SBRA.US,D,20221010,000000,11.9843,12.2576,11.9111,11.9648,2157361.902894,0
+SBRA.US,D,20221011,000000,12.0039,12.1795,11.8265,12.0722,2193908.8453271,0
+SBRA.US,D,20221012,000000,12.0526,12.243,11.8867,12.1698,1895759.284481,0
+SBRA.US,D,20221013,000000,12.0819,12.4821,11.8672,12.3845,1408605.0492987,0
+SBRA.US,D,20221014,000000,12.4723,12.565,12.1942,12.2186,1311570.7499596,0
+SBRA.US,D,20221017,000000,12.4528,12.7212,12.404,12.4235,2504413.8897254,0
+SBRA.US,D,20221018,000000,12.5406,12.7309,12.3552,12.4821,2272255.1940089,0
+SBRA.US,D,20221019,000000,12.3259,12.5459,12.199,12.3259,1635974.4325154,0
+SBRA.US,D,20221020,000000,12.4528,12.5211,12.2917,12.3942,975835.23023308,0
+SBRA.US,D,20221021,000000,12.4235,12.5601,12.2381,12.5601,1299284.9440389,0
+SBRA.US,D,20221024,000000,12.687,12.7651,12.5357,12.7553,2235010.450589,0
+SBRA.US,D,20221025,000000,12.7943,12.9407,12.7212,12.8334,2217223.1857869,0
+SBRA.US,D,20221026,000000,12.9505,13.0286,12.726,12.931,1330530.2384458,0
+SBRA.US,D,20221027,000000,12.9993,13.2823,12.9993,13.0871,919730.39141902,0
+SBRA.US,D,20221028,000000,13.0774,13.4092,13.0091,13.4092,1183202.009832,0
+SBRA.US,D,20221031,000000,13.3018,13.4385,13.2726,13.3311,1717978.8568549,0
+SBRA.US,D,20221101,000000,13.3506,13.3897,13.131,13.2823,1550902.1430443,0
+SBRA.US,D,20221102,000000,13.175,13.375,12.9505,12.97,1910908.0213227,0
+SBRA.US,D,20221103,000000,12.8236,13.253,12.5601,13.1066,2098981.2696722,0
+SBRA.US,D,20221104,000000,13.175,13.6629,13.1457,13.3799,1504319.5723221,0
+SBRA.US,D,20221107,000000,13.4775,13.5751,13.2238,13.4092,2136157.3601315,0
+SBRA.US,D,20221108,000000,13.1359,13.1847,11.389,11.6232,8396013.2003991,0
+SBRA.US,D,20221109,000000,11.672,11.9795,11.6232,11.9111,4302913.4472358,0
+SBRA.US,D,20221110,000000,12.2283,12.8041,12.2186,12.7456,3687639.4669916,0
+SBRA.US,D,20221111,000000,12.8236,13.0774,12.5016,12.9115,2904836.8930026,0
+SBRA.US,D,20221114,000000,12.5992,12.7309,12.3161,12.3357,3692336.5590967,0
+SBRA.US,D,20221115,000000,12.5406,12.6187,12.1112,12.16,3598860.9423233,0
+SBRA.US,D,20221116,000000,12.09,12.13,11.8,11.83,2994319,0
+SBRA.US,D,20221117,000000,11.74,11.94,11.5996,11.94,2529870,0
+SBRA.US,D,20221118,000000,12.15,12.18,11.82,11.84,2767058,0
+SBRA.US,D,20221121,000000,11.82,12.31,11.815,12.29,2115398,0
+SBRA.US,D,20221122,000000,12.35,12.63,12.27,12.56,1947662,0
+SBRA.US,D,20221123,000000,12.57,12.67,12.37,12.53,1594997,0
+SBRA.US,D,20221125,000000,12.55,12.785,12.5265,12.64,1045323,0
+SBRA.US,D,20221128,000000,12.54,12.855,12.31,12.37,3082767,0
+SBRA.US,D,20221129,000000,12.37,12.9,12.33,12.9,1738721,0
+SBRA.US,D,20221130,000000,12.93,12.94,12.485,12.91,3721150,0
+SBRA.US,D,20221201,000000,13,13.07,12.725,12.82,2282506,0
+SBRA.US,D,20221202,000000,12.77,13.16,12.71,13.07,1940270,0
+SBRA.US,D,20221205,000000,13.1,13.18,12.88,13.01,2305941,0
+SBRA.US,D,20221206,000000,13.01,13.11,12.83,12.94,1550514,0
+SBRA.US,D,20221207,000000,12.86,12.985,12.66,12.74,1489782,0
+SBRA.US,D,20221208,000000,12.75,13.11,12.75,12.8,1627433,0
+SBRA.US,D,20221209,000000,12.78,12.81,12.6,12.6,1139084,0
+SBRA.US,D,20221212,000000,12.59,12.62,12.46,12.58,1521109,0
+SBRA.US,D,20221213,000000,12.8,12.99,12.525,12.76,4704570,0
+SBRA.US,D,20221214,000000,12.75,12.885,12.59,12.8,3216521,0
+SBRA.US,D,20221215,000000,12.77,12.85,12.55,12.67,1935941,0
+SBRA.US,D,20221216,000000,12.44,12.53,12.13,12.31,3931044,0
+SBRA.US,D,20221219,000000,12.26,12.34,12.04,12.22,1379960,0
+SBRA.US,D,20221220,000000,12.17,12.43,12.13,12.31,1467945,0
+SBRA.US,D,20221221,000000,12.47,12.61,12.4,12.41,1548775,0
+SBRA.US,D,20221222,000000,12.38,12.4,12.08,12.34,2025178,0
+SBRA.US,D,20221223,000000,12.35,12.48,12.265,12.47,997683,0
+SBRA.US,D,20221227,000000,12.45,12.59,12.39,12.58,899640,0
+SBRA.US,D,20221228,000000,12.707,12.72,12.26,12.28,1195393,0
+SBRA.US,D,20221229,000000,12.37,12.5,12.29,12.46,949080,0
+SBRA.US,D,20221230,000000,12.12,12.49,12.1105,12.43,1358592,0
+SBRA.US,D,20230103,000000,12.63,12.71,12.45,12.61,2821764,0
+SBRA.US,D,20230104,000000,12.71,13.18,12.7,13.1,2022360,0
+SBRA.US,D,20230105,000000,13.03,13.12,12.91,13.02,2272426,0
+SBRA.US,D,20230106,000000,13.09,13.28,13.065,13.26,1170116,0
+SBRA.US,D,20230109,000000,13.19,13.2,12.895,12.96,1492548,0
+SBRA.US,D,20230110,000000,12.81,12.85,12.56,12.66,2069084,0
+SBRA.US,D,20230111,000000,12.76,13.115,12.75,13.08,1314167,0
+SBRA.US,D,20230112,000000,13.2,13.285,13.01,13.27,1211814,0
+SBRA.US,D,20230113,000000,13.2,13.26,13.06,13.12,1135730,0
+SBRA.US,D,20230117,000000,13.18,13.345,13.17,13.24,1007866,0
+SBRA.US,D,20230118,000000,13.25,13.36,12.91,13.08,1786871,0
+SBRA.US,D,20230119,000000,13.06,13.0792,12.875,13.03,1421946,0
+SBRA.US,D,20230120,000000,13.1,13.19,12.89,13.19,1632514,0
+SBRA.US,D,20230123,000000,13.21,13.355,13.15,13.31,830495,0
+SBRA.US,D,20230124,000000,13.33,13.37,13.17,13.24,694816,0
+SBRA.US,D,20230125,000000,13.25,13.25,13.05,13.15,1024548,0
+SBRA.US,D,20230126,000000,13.17,13.27,13.115,13.27,816302,0
+SBRA.US,D,20230127,000000,13.3,13.52,13.18,13.46,1013593,0
+SBRA.US,D,20230130,000000,13.36,13.5,13.29,13.32,1176187,0
+SBRA.US,D,20230131,000000,13.37,13.54,13.28,13.5,2226191,0
+SBRA.US,D,20230201,000000,13.51,13.69,13.295,13.52,1265069,0
+SBRA.US,D,20230202,000000,13.58,13.95,13.58,13.86,1723068,0
+SBRA.US,D,20230203,000000,13.82,13.9,13.42,13.59,2022160,0
+SBRA.US,D,20230206,000000,13.52,13.57,13.3,13.5,1632826,0
+SBRA.US,D,20230207,000000,13.4,13.56,13.3,13.32,2037515,0
+SBRA.US,D,20230208,000000,13.25,13.29,13.06,13.12,1971552,0
+SBRA.US,D,20230209,000000,13.27,13.27,12.87,12.93,1466411,0
+SBRA.US,D,20230210,000000,12.785,13.19,12.63,13.13,4028151,0
+SBRA.US,D,20230213,000000,13.07,13.32,13.06,13.22,1423929,0
+SBRA.US,D,20230214,000000,13.18,13.2267,12.985,13.09,1089038,0
+SBRA.US,D,20230215,000000,12.91,13.095,12.89,12.99,2074899,0
+SBRA.US,D,20230216,000000,12.86,13.12,12.83,13.05,1748705,0
+SBRA.US,D,20230217,000000,13.14,13.15,12.885,13.02,1193001,0
+SBRA.US,D,20230221,000000,12.9,12.9875,12.55,12.7,2985157,0
+SBRA.US,D,20230222,000000,12.89,13.49,12.23,12.47,4405461,0
+SBRA.US,D,20230223,000000,12.55,12.62,12.165,12.39,2844687,0
+SBRA.US,D,20230224,000000,12.3,12.33,12.1,12.2,1619462,0
+SBRA.US,D,20230227,000000,12.25,12.34,12.04,12.15,1503907,0
+SBRA.US,D,20230228,000000,12.21,12.24,11.88,11.91,3961967,0
+SBRA.US,D,20230301,000000,11.85,11.93,11.695,11.8,2603283,0
+SBRA.US,D,20230302,000000,11.76,12.055,11.67,12.04,2388478,0
+SBRA.US,D,20230303,000000,12.16,12.18,11.97,12.02,1388274,0
+SBRA.US,D,20230306,000000,12.04,12.065,11.915,11.94,1193956,0
+SBRA.US,D,20230307,000000,11.95,11.96,11.62,11.66,2359465,0
+SBRA.US,D,20230308,000000,11.7,11.905,11.63,11.88,2058450,0
+SBRA.US,D,20230309,000000,11.8,11.9,11.54,11.57,1852601,0
+SBRA.US,D,20230310,000000,11.53,11.575,11.13,11.2,3024716,0
+SBRA.US,D,20230313,000000,11.09,11.32,11.04,11.22,2171625,0
+SBRA.US,D,20230314,000000,11.4,11.66,11.39,11.54,2546013,0
+SBRA.US,D,20230315,000000,11.31,11.43,11.08,11.35,2063471,0
+SBRA.US,D,20230316,000000,11.16,11.16,10.905,11.06,2429256,0
+SBRA.US,D,20230317,000000,10.92,11,10.64,10.69,4488525,0
+SBRA.US,D,20230320,000000,10.82,10.955,10.72,10.79,1946944,0
+SBRA.US,D,20230321,000000,10.92,10.9972,10.71,10.82,2115766,0
+SBRA.US,D,20230322,000000,10.76,10.77,10.34,10.36,2184551,0
+SBRA.US,D,20230323,000000,10.37,10.505,10.115,10.15,2157662,0
+SBRA.US,D,20230324,000000,10.15,10.48,10.08,10.46,3760232,0
+SBRA.US,D,20230327,000000,10.53,10.82,10.525,10.7,1876666,0
+SBRA.US,D,20230328,000000,10.63,10.81,10.55,10.775,1901646,0
+SBRA.US,D,20230329,000000,10.88,11.175,10.85,11.14,1963093,0
+SBRA.US,D,20230330,000000,11.24,11.385,11.22,11.3,1471842,0
+SBRA.US,D,20230331,000000,11.39,11.51,11.24,11.5,2712986,0
+SBRA.US,D,20230403,000000,11.52,11.575,11.1,11.16,2562250,0
+SBRA.US,D,20230404,000000,11.22,11.24,10.885,11.01,1825776,0
+SBRA.US,D,20230405,000000,10.97,11.54,10.96,11.35,3033813,0
+SBRA.US,D,20230406,000000,11.43,11.44,11.25,11.41,1487156,0
+SBRA.US,D,20230410,000000,11.4,11.58,11.285,11.55,2638255,0
+SBRA.US,D,20230411,000000,11.58,11.96,11.54,11.82,2764439,0
+SBRA.US,D,20230412,000000,11.88,11.95,11.7,11.75,1974509,0
+SBRA.US,D,20230413,000000,11.74,11.89,11.64,11.76,2925427,0
+SBRA.US,D,20230414,000000,11.83,11.88,11.605,11.65,1683046,0
+SBRA.US,D,20230417,000000,11.69,11.88,11.565,11.66,1659330,0
+SBRA.US,D,20230418,000000,11.64,11.64,11.23,11.28,1801669,0
+SBRA.US,D,20230419,000000,11.2,11.31,11.075,11.29,3034747,0
+SBRA.US,D,20230420,000000,11.04,11.24,11.02,11.17,1414071,0
+SBRA.US,D,20230421,000000,11.22,11.25,10.925,11.18,1532230,0
+SBRA.US,D,20230424,000000,11.15,11.19,10.94,11,1191857,0
+SBRA.US,D,20230425,000000,10.96,11.035,10.86,10.89,1125355,0
+SBRA.US,D,20230426,000000,10.88,11.06,10.7694,10.93,1966019,0
+SBRA.US,D,20230427,000000,10.94,11.35,10.93,11.3,1554382,0
+SBRA.US,D,20230428,000000,11.3,11.44,11.27,11.4,1617770,0
+SBRA.US,D,20230501,000000,11.38,11.465,11.275,11.36,1321612,0
+SBRA.US,D,20230502,000000,11.3,11.34,11,11.16,1641565,0
+SBRA.US,D,20230503,000000,11.22,11.675,11.2,11.34,3638372,0
+SBRA.US,D,20230504,000000,11.49,11.53,10.855,11.1,3021336,0
+SBRA.US,D,20230505,000000,11.26,11.365,11.1491,11.29,1584374,0
+SBRA.US,D,20230508,000000,11.24,11.4,11.225,11.35,1260880,0
+SBRA.US,D,20230509,000000,11.31,11.41,11.12,11.33,1590983,0
+SBRA.US,D,20230510,000000,11.47,11.5,11.29,11.49,1542400,0
+SBRA.US,D,20230511,000000,11.41,11.55,11.3,11.53,1306338,0
+SBRA.US,D,20230512,000000,11.55,11.58,11.39,11.57,1551247,0
+SBRA.US,D,20230515,000000,11.28,11.36,11.23,11.25,2224093,0
+SBRA.US,D,20230516,000000,11.26,11.32,11.03,11.04,2026943,0
+SBRA.US,D,20230517,000000,11.1,11.25,11.01,11.22,1913294,0
+SBRA.US,D,20230518,000000,11.13,11.285,11.065,11.1,1503356,0
+SBRA.US,D,20230519,000000,11.23,11.23,10.81,10.88,1745400,0
+SBRA.US,D,20230522,000000,10.88,11,10.805,10.88,1680721,0
+SBRA.US,D,20230523,000000,10.9,11.19,10.89,10.96,3052526,0
+SBRA.US,D,20230524,000000,10.9,10.94,10.7,10.74,2022408,0
+SBRA.US,D,20230525,000000,10.71,10.76,10.45,10.48,1783126,0
+SBRA.US,D,20230526,000000,10.47,10.53,10.3,10.51,1697169,0
+SBRA.US,D,20230530,000000,10.51,10.77,10.49,10.68,2569566,0
+SBRA.US,D,20230531,000000,10.75,11.32,10.705,11.26,7298351,0
+SBRA.US,D,20230601,000000,11.34,11.41,11.11,11.15,3543312,0
+SBRA.US,D,20230602,000000,11.32,11.46,11.225,11.35,3435996,0
+SBRA.US,D,20230605,000000,11.32,11.5,11.275,11.48,2615996,0
+SBRA.US,D,20230606,000000,11.48,11.69,11.41,11.68,1835180,0
+SBRA.US,D,20230607,000000,11.76,11.87,11.63,11.87,2827222,0
+SBRA.US,D,20230608,000000,11.84,11.84,11.69,11.71,1792815,0
+SBRA.US,D,20230609,000000,11.72,11.76,11.66,11.72,2532118,0
+SBRA.US,D,20230612,000000,11.73,11.81,11.645,11.76,1805686,0
+SBRA.US,D,20230613,000000,11.74,11.88,11.69,11.83,2189435,0
+SBRA.US,D,20230614,000000,11.85,12,11.79,11.86,2345490,0
+SBRA.US,D,20230615,000000,11.87,11.9,11.765,11.9,2955108,0
+SBRA.US,D,20230616,000000,11.93,11.95,11.79,11.9,3230038,0
+SBRA.US,D,20230620,000000,11.9,11.9,11.67,11.72,2115206,0
+SBRA.US,D,20230621,000000,11.68,11.76,11.49,11.73,2664212,0
+SBRA.US,D,20230622,000000,11.75,11.75,11.595,11.7,1847889,0
+SBRA.US,D,20230623,000000,11.57,11.665,11.36,11.43,3602977,0
+SBRA.US,D,20230626,000000,11.48,11.715,11.41,11.7,2846038,0
+SBRA.US,D,20230627,000000,11.71,11.9,11.69,11.85,1832097,0
+SBRA.US,D,20230628,000000,11.84,11.84,11.6,11.75,1728716,0
+SBRA.US,D,20230629,000000,11.73,11.91,11.68,11.9,1154408,0
+SBRA.US,D,20230630,000000,11.97,11.97,11.62,11.77,2278962,0
+SBRA.US,D,20230703,000000,11.77,11.9,11.74,11.84,730515,0
+SBRA.US,D,20230705,000000,11.8,12.15,11.75,11.9,1255433,0
+SBRA.US,D,20230706,000000,11.78,11.81,11.575,11.79,1370733,0
+SBRA.US,D,20230707,000000,11.78,11.92,11.78,11.85,1216943,0
+SBRA.US,D,20230710,000000,11.84,11.98,11.75,11.96,1479008,0
+SBRA.US,D,20230711,000000,12,12.35,11.93,12.34,2573993,0
+SBRA.US,D,20230712,000000,12.48,12.565,12.405,12.43,2789797,0
+SBRA.US,D,20230713,000000,12.43,12.54,12.38,12.5,2008568,0
+SBRA.US,D,20230714,000000,12.45,12.78,12.39,12.69,3382830,0
+SBRA.US,D,20230717,000000,12.62,12.73,12.57,12.59,1685831,0
+SBRA.US,D,20230718,000000,12.66,12.72,12.49,12.62,1891342,0
+SBRA.US,D,20230719,000000,12.7,12.955,12.68,12.85,2359138,0
+SBRA.US,D,20230720,000000,12.87,13.145,12.72,13.11,2965508,0
+SBRA.US,D,20230721,000000,13.13,13.2,12.99,13.13,2837127,0
+SBRA.US,D,20230724,000000,13.18,13.265,13.11,13.25,1782116,0
+SBRA.US,D,20230725,000000,13.19,13.27,13.02,13.08,1603233,0
+SBRA.US,D,20230726,000000,13.07,13.16,12.95,13.13,2013860,0
+SBRA.US,D,20230727,000000,13.1,13.2,12.895,12.95,1830472,0
+SBRA.US,D,20230728,000000,13,13.115,12.88,12.96,1845082,0
+SBRA.US,D,20230731,000000,12.94,13.14,12.94,12.99,1780094,0
+SBRA.US,D,20230801,000000,12.96,13,12.685,12.94,2007605,0
+SBRA.US,D,20230802,000000,12.86,12.9,12.73,12.86,1229290,0
+SBRA.US,D,20230803,000000,12.77,12.81,12.62,12.78,1647198,0
+SBRA.US,D,20230804,000000,12.77,12.89,12.675,12.78,2831681,0
+SBRA.US,D,20230807,000000,12.79,13.02,12.77,12.89,3691739,0
+SBRA.US,D,20230808,000000,12.92,13.26,12.635,12.88,2565012,0
+SBRA.US,D,20230809,000000,12.79,12.8,12.53,12.61,2140149,0
+SBRA.US,D,20230810,000000,12.67,12.76,12.43,12.43,1423963,0
+SBRA.US,D,20230811,000000,12.48,12.765,12.455,12.67,2686860,0
+SBRA.US,D,20230814,000000,12.65,12.7291,12.58,12.61,1979719,0
+SBRA.US,D,20230815,000000,12.52,12.575,12.385,12.44,1987747,0
+SBRA.US,D,20230816,000000,12.18,12.245,11.98,12,1518129,0
+SBRA.US,D,20230817,000000,12.02,12.04,11.8,11.81,3153177,0
+SBRA.US,D,20230818,000000,11.73,12.02,11.73,11.99,2738860,0
+SBRA.US,D,20230821,000000,12.01,12.08,11.905,11.98,1878223,0
+SBRA.US,D,20230822,000000,12.05,12.075,11.91,12,1265240,0
+SBRA.US,D,20230823,000000,12.06,12.25,12.0295,12.23,1717381,0
+SBRA.US,D,20230824,000000,12.16,12.37,12.11,12.13,1320355,0
+SBRA.US,D,20230825,000000,12.15,12.205,12,12.05,2011052,0
+SBRA.US,D,20230828,000000,12.12,12.28,12.1,12.15,1027282,0
+SBRA.US,D,20230829,000000,12.15,12.29,12.1,12.28,991931,0
+SBRA.US,D,20230830,000000,12.33,12.78,12.31,12.74,3452663,0
+SBRA.US,D,20230831,000000,12.75,12.75,12.51,12.53,2536218,0
+SBRA.US,D,20230901,000000,12.63,13,12.63,12.93,3368812,0
+SBRA.US,D,20230905,000000,12.89,12.89,12.59,12.61,2131297,0
+SBRA.US,D,20230906,000000,12.65,12.74,12.41,12.63,3746713,0
+SBRA.US,D,20230907,000000,12.67,12.87,12.54,12.74,2026619,0
+SBRA.US,D,20230908,000000,12.79,13.14,12.72,13.11,5142901,0
+SBRA.US,D,20230911,000000,13.16,13.25,13.1,13.2,2646196,0
+SBRA.US,D,20230912,000000,13.19,13.39,13.18,13.2,2523883,0
+SBRA.US,D,20230913,000000,13.21,13.46,13.15,13.18,5243533,0
+SBRA.US,D,20230914,000000,13.26,13.54,13.26,13.39,2974658,0
+SBRA.US,D,20230915,000000,13.36,13.45,13.14,13.38,4434639,0
+SBRA.US,D,20230918,000000,13.38,13.455,13.305,13.32,1974237,0
+SBRA.US,D,20230919,000000,13.35,13.45,13.28,13.36,2104885,0
+SBRA.US,D,20230920,000000,13.64,14.13,13.615,13.9,3477895,0
+SBRA.US,D,20230921,000000,13.85,14.015,13.7623,13.91,3418092,0
+SBRA.US,D,20230922,000000,13.92,14.32,13.86,13.94,3345213,0
+SBRA.US,D,20230925,000000,13.85,14.09,13.83,14.06,2851766,0
+SBRA.US,D,20230926,000000,14,14.08,13.74,13.75,3364055,0
+SBRA.US,D,20230927,000000,13.78,13.895,13.685,13.73,2515431,0
+SBRA.US,D,20230928,000000,13.73,14.07,13.72,14,1776186,0
+SBRA.US,D,20230929,000000,14.13,14.19,13.86,13.94,1744004,0
+SBRA.US,D,20231002,000000,13.9,14.025,13.52,13.64,2577145,0
+SBRA.US,D,20231003,000000,13.76,13.76,13.4,13.5,2900599,0
+SBRA.US,D,20231004,000000,13.49,13.72,13.38,13.69,2552504,0
+SBRA.US,D,20231005,000000,13.69,13.89,13.655,13.88,2089396,0
+SBRA.US,D,20231006,000000,13.79,13.99,13.67,13.91,2913806,0
+SBRA.US,D,20231009,000000,13.9,14.13,13.82,14.01,2881447,0
+SBRA.US,D,20231010,000000,14.215,14.4785,14.17,14.22,3334786,0
+SBRA.US,D,20231011,000000,14.32,14.5,14.24,14.45,2266413,0
+SBRA.US,D,20231012,000000,14.4,14.4,14.17,14.22,1490955,0
+SBRA.US,D,20231013,000000,14.3,14.32,14.105,14.23,1810517,0
+SBRA.US,D,20231016,000000,14.48,14.63,14.325,14.56,2198747,0
+SBRA.US,D,20231017,000000,14.38,14.72,14.34,14.6,2258975,0
+SBRA.US,D,20231018,000000,14.56,14.665,14.44,14.46,1657761,0
+SBRA.US,D,20231019,000000,14.41,14.45,13.97,14.01,3065546,0
+SBRA.US,D,20231020,000000,14.11,14.12,13.89,14.04,2823193,0
+SBRA.US,D,20231023,000000,13.94,14.2,13.88,14,1839712,0
+SBRA.US,D,20231024,000000,14.14,14.615,14.12,14.52,2943142,0
+SBRA.US,D,20231025,000000,14.44,14.55,14.15,14.15,3056384,0
+SBRA.US,D,20231026,000000,14.24,14.36,13.87,13.89,3269422,0
+SBRA.US,D,20231027,000000,13.92,13.92,13.22,13.41,3613102,0
+SBRA.US,D,20231030,000000,13.54,13.66,13.22,13.55,2802362,0
+SBRA.US,D,20231031,000000,13.65,13.7,13.42,13.64,1756717,0
+SBRA.US,D,20231101,000000,13.64,13.955,13.57,13.92,1868276,0
+SBRA.US,D,20231102,000000,14.14,14.265,14.075,14.23,1721156,0
+SBRA.US,D,20231103,000000,14.36,14.4,13.71,13.86,3809630,0
+SBRA.US,D,20231106,000000,13.71,13.995,13.535,13.97,3705961,0
+SBRA.US,D,20231107,000000,13.66,14.15,13.4,13.96,3815633,0
+SBRA.US,D,20231108,000000,13.94,14.005,13.625,13.85,2519208,0
+SBRA.US,D,20231109,000000,13.98,13.98,13.6,13.64,1746436,0
+SBRA.US,D,20231110,000000,13.7,14.17,13.62,14.14,1965695,0
+SBRA.US,D,20231113,000000,14.04,14.29,13.98,14.18,2343464,0
+SBRA.US,D,20231114,000000,14.51,14.685,14.335,14.55,3237254,0
+SBRA.US,D,20231115,000000,14.51,14.82,14.4,14.47,3305532,0
+SBRA.US,D,20231116,000000,14.11,14.33,14.1,14.22,1938617,0
+SBRA.US,D,20231117,000000,14.32,14.39,14.18,14.3,2064780,0
+SBRA.US,D,20231120,000000,14.25,14.59,14.195,14.57,3914076,0
+SBRA.US,D,20231121,000000,14.5,14.62,14.35,14.47,1950864,0
+SBRA.US,D,20231122,000000,14.62,14.67,14.36,14.42,1149227,0
+SBRA.US,D,20231124,000000,14.42,14.575,14.38,14.51,786523,0
+SBRA.US,D,20231127,000000,14.44,14.54,14.395,14.49,2964218,0
+SBRA.US,D,20231128,000000,14.47,14.595,14.31,14.52,1945356,0
+SBRA.US,D,20231129,000000,14.59,14.63,14.35,14.38,2134813,0
+SBRA.US,D,20231130,000000,14.41,14.635,14.36,14.6,2488551,0
+SBRA.US,D,20231201,000000,14.55,14.8,14.44,14.67,2011439,0
+SBRA.US,D,20231204,000000,14.6,14.6,14.26,14.44,2894960,0
+SBRA.US,D,20231205,000000,14.43,14.51,14.25,14.42,1926073,0
+SBRA.US,D,20231206,000000,14.48,14.52,14.07,14.08,1918481,0
+SBRA.US,D,20231207,000000,14.09,14.32,14.025,14.21,1945733,0
+SBRA.US,D,20231208,000000,14.19,14.26,14.06,14.14,1252849,0
+SBRA.US,D,20231211,000000,14.13,14.2579,14.055,14.13,1384563,0
+SBRA.US,D,20231212,000000,14.12,14.23,14.01,14.14,1238126,0
+SBRA.US,D,20231213,000000,14.09,14.57,14.005,14.39,2996716,0
+SBRA.US,D,20231214,000000,14.56,14.68,14.26,14.36,2901626,0
+SBRA.US,D,20231215,000000,14.39,14.62,14.085,14.3,5780247,0
+SBRA.US,D,20231218,000000,14.4,14.42,14.185,14.25,2839791,0
+SBRA.US,D,20231219,000000,14.28,14.44,14.185,14.36,3049204,0
+SBRA.US,D,20231220,000000,14.34,14.61,14.245,14.31,2414927,0
+SBRA.US,D,20231221,000000,14.43,14.48,14.22,14.38,1379682,0
+SBRA.US,D,20231222,000000,14.47,14.595,14.4,14.48,1571909,0
+SBRA.US,D,20231226,000000,14.5,14.535,14.41,14.44,930138,0
+SBRA.US,D,20231227,000000,14.5,14.575,14.4,14.52,942525,0
+SBRA.US,D,20231228,000000,14.46,14.6,14.46,14.57,1151982,0
+SBRA.US,D,20231229,000000,14.48,14.5191,14.26,14.27,1464962,0
+SBRA.US,D,20240102,000000,14.2,14.34,14.08,14.19,1729074,0
+SBRA.US,D,20240103,000000,14.2,14.265,14.095,14.13,1947056,0
+SBRA.US,D,20240104,000000,14.19,14.19,13.96,14.02,1788324,0
+SBRA.US,D,20240105,000000,13.89,14.02,13.605,13.64,2437860,0
+SBRA.US,D,20240108,000000,13.66,13.86,13.59,13.82,1442552,0
+SBRA.US,D,20240109,000000,13.65,13.75,13.63,13.71,1503075,0
+SBRA.US,D,20240110,000000,13.67,13.975,13.67,13.96,1404752,0
+SBRA.US,D,20240111,000000,13.86,14.045,13.78,13.93,1916896,0
+SBRA.US,D,20240112,000000,14.11,14.3,14.1,14.26,1589531,0
+SBRA.US,D,20240116,000000,14.2,14.305,14.045,14.08,1961968,0
+SBRA.US,D,20240117,000000,13.96,14.095,13.46,13.64,1947005,0
+SBRA.US,D,20240118,000000,13.61,13.63,13.34,13.44,2022965,0
+SBRA.US,D,20240119,000000,13.5,13.54,13.33,13.53,1436194,0
+SBRA.US,D,20240122,000000,13.56,13.825,13.56,13.72,1655210,0
+SBRA.US,D,20240123,000000,13.82,13.83,13.55,13.69,1929265,0
+SBRA.US,D,20240124,000000,13.86,13.86,13.15,13.21,2308520,0
+SBRA.US,D,20240125,000000,13.39,13.41,13.16,13.22,1807359,0
+SBRA.US,D,20240126,000000,13.34,13.45,13.155,13.39,1927185,0
+SBRA.US,D,20240129,000000,13.38,13.48,13.305,13.48,1315725,0
+SBRA.US,D,20240130,000000,13.51,13.75,13.395,13.58,2882262,0
+SBRA.US,D,20240131,000000,13.66,13.73,13.32,13.34,2355094,0
+SBRA.US,D,20240201,000000,13.33,13.45,13.22,13.44,1803843,0
+SBRA.US,D,20240202,000000,13.3,13.3,13,13.07,2188927,0
+SBRA.US,D,20240205,000000,12.97,13.02,12.83,12.91,1681599,0
+SBRA.US,D,20240206,000000,12.9,13.145,12.85,12.97,2222279,0
+SBRA.US,D,20240207,000000,13.02,13.08,12.88,12.95,2691298,0
+SBRA.US,D,20240208,000000,12.98,13.41,12.98,13.4,2941703,0
+SBRA.US,D,20240209,000000,13.4,13.9,13.265,13.86,3513113,0
+SBRA.US,D,20240212,000000,13.56,13.71,13.3906,13.59,2733097,0
+SBRA.US,D,20240213,000000,13.26,13.66,13.26,13.52,3153120,0
+SBRA.US,D,20240214,000000,13.62,13.87,13.48,13.83,2760458,0
+SBRA.US,D,20240215,000000,13.88,13.995,13.774,13.84,2730711,0
+SBRA.US,D,20240216,000000,13.74,13.85,13.525,13.75,1647217,0
+SBRA.US,D,20240220,000000,13.67,13.855,13.62,13.8,1916706,0
+SBRA.US,D,20240221,000000,13.8,14.02,13.77,13.86,2506890,0
+SBRA.US,D,20240222,000000,13.78,13.89,13.7,13.88,1962596,0
+SBRA.US,D,20240223,000000,13.88,14.03,13.81,13.97,1706323,0
+SBRA.US,D,20240226,000000,13.88,14.09,13.83,13.94,1978038,0
+SBRA.US,D,20240227,000000,14.04,14.13,13.935,14.03,2453009,0
+SBRA.US,D,20240228,000000,13.93,14.23,13.83,14,3188449,0
+SBRA.US,D,20240229,000000,14.05,14.13,13.75,13.88,3592563,0
+SBRA.US,D,20240301,000000,13.85,14.225,13.84,13.99,3188313,0
+SBRA.US,D,20240304,000000,14.03,14.115,13.85,14.07,1672801,0
+SBRA.US,D,20240305,000000,14.04,14.11,13.89,13.93,1427872,0
+SBRA.US,D,20240306,000000,13.97,14.07,13.645,13.76,2362523,0
+SBRA.US,D,20240307,000000,13.79,13.86,13.555,13.68,1758829,0
+SBRA.US,D,20240308,000000,13.77,13.93,13.7301,13.91,1659157,0
+SBRA.US,D,20240311,000000,13.91,14.05,13.875,13.97,1330246,0
+SBRA.US,D,20240312,000000,13.96,14.23,13.9,14.13,1664195,0
+SBRA.US,D,20240313,000000,14.16,14.31,14.08,14.21,2447271,0
+SBRA.US,D,20240314,000000,14.16,14.16,13.945,14.12,2000823,0
+SBRA.US,D,20240315,000000,14.03,14.23,14.03,14.13,3605732,0
+SBRA.US,D,20240318,000000,14.12,14.23,14.09,14.18,1448914,0
+SBRA.US,D,20240319,000000,14.19,14.47,14.18,14.45,2131194,0
+SBRA.US,D,20240320,000000,14.39,14.61,14.35,14.59,1494753,0
+SBRA.US,D,20240321,000000,14.63,14.71,14.52,14.66,1467534,0
+SBRA.US,D,20240322,000000,14.75,14.76,14.27,14.28,1735990,0
+SBRA.US,D,20240325,000000,14.34,14.545,14.28,14.45,1811364,0
+SBRA.US,D,20240326,000000,14.46,14.5099,14.3,14.31,1517540,0
+SBRA.US,D,20240327,000000,14.42,14.69,14.42,14.58,1659314,0
+SBRA.US,D,20240328,000000,14.57,14.91,14.57,14.77,1505974,0
+SBRA.US,D,20240401,000000,14.82,14.82,14.61,14.71,1246031,0
+SBRA.US,D,20240402,000000,14.6,14.675,14.465,14.6,1914864,0
+SBRA.US,D,20240403,000000,14.57,14.6875,14.5,14.55,2317123,0
+SBRA.US,D,20240404,000000,14.63,14.69,14.21,14.25,2973842,0
+SBRA.US,D,20240405,000000,14.25,14.57,14.23,14.48,1627057,0
+SBRA.US,D,20240408,000000,14.46,14.5,14.27,14.34,1703353,0
+SBRA.US,D,20240409,000000,14.34,14.4,14.175,14.31,2019608,0
+SBRA.US,D,20240410,000000,14.01,14.1,13.66,13.78,2012808,0
+SBRA.US,D,20240411,000000,13.86,13.88,13.65,13.78,1785149,0
+SBRA.US,D,20240412,000000,13.99,13.99,13.68,13.75,1176934,0
+SBRA.US,D,20240415,000000,13.75,13.84,13.605,13.69,1266416,0
+SBRA.US,D,20240416,000000,13.61,13.725,13.52,13.6,1393421,0
+SBRA.US,D,20240417,000000,13.71,13.7201,13.46,13.46,2278782,0
+SBRA.US,D,20240418,000000,13.51,13.51,13.305,13.43,3022765,0
+SBRA.US,D,20240419,000000,13.45,13.655,13.4,13.645,1529302,0
+SBRA.US,D,20240422,000000,13.79,13.79,13.49,13.66,2306909,0
+SBRA.US,D,20240423,000000,13.67,13.85,13.65,13.78,1615457,0
+SBRA.US,D,20240424,000000,13.72,13.76,13.59,13.7,1820921,0
+SBRA.US,D,20240425,000000,13.55,13.77,13.55,13.65,1872324,0
+SBRA.US,D,20240426,000000,13.71,14.07,13.62,13.94,1636804,0
+SBRA.US,D,20240429,000000,13.98,14.23,13.94,14.17,1673142,0
+SBRA.US,D,20240430,000000,14.12,14.22,13.905,13.92,1566342,0
+SBRA.US,D,20240501,000000,13.9,14.14,13.82,13.93,1688703,0
+SBRA.US,D,20240502,000000,14.05,14.255,14,14.22,1369286,0
+SBRA.US,D,20240503,000000,14.37,14.46,14.14,14.35,1597824,0
+SBRA.US,D,20240506,000000,14.4,14.685,14.385,14.61,2118377,0
+SBRA.US,D,20240507,000000,14.57,14.86,14.405,14.74,2686214,0
+SBRA.US,D,20240508,000000,14.67,14.92,14.625,14.87,2811929,0
+SBRA.US,D,20240509,000000,14.75,14.82,14.19,14.49,3569019,0
+SBRA.US,D,20240510,000000,14.51,14.6,14.45,14.53,1772835,0
+SBRA.US,D,20240513,000000,14.59,14.705,14.44,14.49,1358292,0
+SBRA.US,D,20240514,000000,14.58,14.72,14.505,14.69,1707020,0
+SBRA.US,D,20240515,000000,14.85,14.92,14.435,14.51,2732636,0
+SBRA.US,D,20240516,000000,14.51,14.58,14.36,14.48,2026659,0
+SBRA.US,D,20240517,000000,14.2,14.36,14.1176,14.33,1454036,0
+SBRA.US,D,20240520,000000,14.29,14.51,14.28,14.5,1590018,0
+SBRA.US,D,20240521,000000,14.5,14.555,14.39,14.39,1415363,0
+SBRA.US,D,20240522,000000,14.35,14.48,14.26,14.32,1225254,0
+SBRA.US,D,20240523,000000,14.34,14.39,14.11,14.15,1667437,0
+SBRA.US,D,20240524,000000,14.32,14.46,14.28,14.42,1476710,0
+SBRA.US,D,20240528,000000,14.47,14.54,14.24,14.27,1611877,0
+SBRA.US,D,20240529,000000,14.18,14.22,14.07,14.09,954109,0
+SBRA.US,D,20240530,000000,14.2,14.39,14.2,14.38,872164,0
+SBRA.US,D,20240531,000000,14.41,14.61,14.36,14.58,1701798,0
+SBRA.US,D,20240603,000000,14.56,14.62,14.4698,14.57,1237670,0
+SBRA.US,D,20240604,000000,14.5,14.67,14.45,14.6,1717618,0
+SBRA.US,D,20240605,000000,14.58,14.66,14.41,14.42,1058622,0
+SBRA.US,D,20240606,000000,14.262,14.395,14.23,14.27,2492178,0
+SBRA.US,D,20240607,000000,14.16,14.18,13.96,13.99,1896898,0
+SBRA.US,D,20240610,000000,13.92,14.12,13.87,14.07,1195610,0
+SBRA.US,D,20240611,000000,13.96,14.135,13.92,13.99,1324827,0
+SBRA.US,D,20240612,000000,14.24,14.38,14.14,14.16,1213043,0
+SBRA.US,D,20240613,000000,14.18,14.305,14.13,14.24,1090106,0
+SBRA.US,D,20240614,000000,14.16,14.32,14.12,14.29,1085151,0
+SBRA.US,D,20240617,000000,14.29,14.367,14.105,14.31,1205892,0
+SBRA.US,D,20240618,000000,14.35,14.5,14.3,14.46,1266362,0
+SBRA.US,D,20240620,000000,14.39,14.53,14.38,14.5,1556433,0
+SBRA.US,D,20240621,000000,14.51,14.7,14.41,14.64,3962453,0
+SBRA.US,D,20240624,000000,14.66,15.02,14.63,14.96,2042896,0
+SBRA.US,D,20240625,000000,14.96,14.985,14.72,14.85,1901422,0
+SBRA.US,D,20240626,000000,14.73,14.85,14.66,14.82,1467190,0
+SBRA.US,D,20240627,000000,14.89,15.12,14.82,15.12,2163647,0
+SBRA.US,D,20240628,000000,15.18,15.43,15.17,15.4,4534484,0
+SBRA.US,D,20240701,000000,15.33,15.4899,15.23,15.41,2009107,0
+SBRA.US,D,20240702,000000,15.37,15.5399,15.33,15.46,1116290,0
+SBRA.US,D,20240703,000000,15.44,15.47,15.31,15.36,892197,0
+SBRA.US,D,20240705,000000,15.37,15.439,15.27,15.39,1501987,0
+SBRA.US,D,20240708,000000,15.41,15.47,15.29,15.31,2923697,0
+SBRA.US,D,20240709,000000,15.3,15.33,15.13,15.15,2868222,0
+SBRA.US,D,20240710,000000,15.22,15.31,15.11,15.31,1984855,0
+SBRA.US,D,20240711,000000,15.58,15.78,15.49,15.64,2466731,0
+SBRA.US,D,20240712,000000,15.76,15.83,15.63,15.66,1439350,0
+SBRA.US,D,20240715,000000,15.76,16.14,15.74,16.08,2736977,0
+SBRA.US,D,20240716,000000,16.15,16.66,16.13,16.61,2578165,0
+SBRA.US,D,20240717,000000,16.58,16.795,16.535,16.59,2068207,0
+SBRA.US,D,20240718,000000,16.545,16.64,16.215,16.25,2432444,0
+SBRA.US,D,20240719,000000,16.29,16.485,16.24,16.44,1546527,0
+SBRA.US,D,20240722,000000,16.4,16.62,16.32,16.55,1335958,0
+SBRA.US,D,20240723,000000,16.54,16.8,16.51,16.65,2906646,0
+SBRA.US,D,20240724,000000,16.61,16.885,16.58,16.59,1654006,0
+SBRA.US,D,20240725,000000,16.66,16.805,16.33,16.34,2066128,0
+SBRA.US,D,20240726,000000,16.57,16.73,16.515,16.59,1955123,0
+SBRA.US,D,20240729,000000,16.59,16.635,16.32,16.48,3198560,0
+SBRA.US,D,20240730,000000,16.58,16.58,16.27,16.35,2144223,0
+SBRA.US,D,20240731,000000,16.39,16.45,16.125,16.23,2679755,0
+SBRA.US,D,20240801,000000,16.28,16.44,16.01,16.155,2531164,0
+SBRA.US,D,20240802,000000,15.89,16.51,15.87,16.43,2618374,0
+SBRA.US,D,20240805,000000,15.89,16.46,15.78,16.02,2679628,0
+SBRA.US,D,20240806,000000,15.94,16.56,15.91,16.48,2875168,0
+SBRA.US,D,20240807,000000,16.55,16.91,16.43,16.66,3425483,0
+SBRA.US,D,20240808,000000,16.82,16.94,16.355,16.46,5541385,0
+SBRA.US,D,20240809,000000,16.52,16.69,16.14,16.68,3705304,0
+SBRA.US,D,20240812,000000,16.59,16.66,16.175,16.3,2287098,0
+SBRA.US,D,20240813,000000,16.42,16.42,16.2,16.33,2012808,0
+SBRA.US,D,20240814,000000,16.37,16.545,16.26,16.43,1525686,0
+SBRA.US,D,20240815,000000,16.45,16.51,16.22,16.27,2593059,0
+SBRA.US,D,20240816,000000,16.3,16.325,16.11,16.19,3134659,0
+SBRA.US,D,20240819,000000,15.92,16.115,15.85,15.95,2282476,0
+SBRA.US,D,20240820,000000,15.95,16.35,15.86,16.3,2011370,0
+SBRA.US,D,20240821,000000,16.32,16.32,16.125,16.22,1464826,0
+SBRA.US,D,20240822,000000,16.29,16.3099,16.075,16.16,2100137,0
+SBRA.US,D,20240823,000000,16.28,16.69,16.23,16.63,2810777,0
+SBRA.US,D,20240826,000000,16.68,16.7,16.455,16.53,2359913,0
+SBRA.US,D,20240827,000000,16.43,16.795,16.34,16.78,1296640,0
+SBRA.US,D,20240828,000000,16.77,16.87,16.75,16.79,1362733,0
+SBRA.US,D,20240829,000000,16.77,16.885,16.68,16.83,1708041,0
+SBRA.US,D,20240830,000000,16.84,17.07,16.81,17.04,2573574,0
+SBRA.US,D,20240903,000000,17.04,17.145,16.895,17,1698662,0
+SBRA.US,D,20240904,000000,16.98,17.435,16.98,17.3,2488907,0
+SBRA.US,D,20240905,000000,17.42,17.65,17.33,17.44,1643672,0
+SBRA.US,D,20240906,000000,17.4,17.4425,17.07,17.25,1436879,0
+SBRA.US,D,20240909,000000,17.24,17.46,17.11,17.37,1378324,0
+SBRA.US,D,20240910,000000,17.45,17.66,17.405,17.62,1378031,0
+SBRA.US,D,20240911,000000,17.45,17.975,17.37,17.93,2469076,0
+SBRA.US,D,20240912,000000,17.95,18.4,17.9,18.35,3570670,0
+SBRA.US,D,20240913,000000,18.59,18.675,18.41,18.59,2717029,0
+SBRA.US,D,20240916,000000,18.62,18.85,18.45,18.79,2986343,0
+SBRA.US,D,20240917,000000,18.9,18.995,18.8,18.93,3225205,0
+SBRA.US,D,20240918,000000,18.93,19.32,18.865,19,2809366,0
+SBRA.US,D,20240919,000000,19.17,19.17,18.33,18.36,3041567,0
+SBRA.US,D,20240920,000000,18.43,18.66,18.34,18.64,4784855,0
+SBRA.US,D,20240923,000000,18.76,19.215,18.71,19.2,2767659,0
+SBRA.US,D,20240924,000000,19.08,19.245,18.965,18.97,1646099,0
+SBRA.US,D,20240925,000000,19.03,19.11,18.73,18.76,2813083,0
+SBRA.US,D,20240926,000000,18.78,18.78,18.325,18.37,2025994,0
+SBRA.US,D,20240927,000000,18.52,18.67,18.37,18.44,1403815,0
+SBRA.US,D,20240930,000000,18.4,18.665,18.37,18.61,1968664,0
+SBRA.US,D,20241001,000000,18.77,18.85,18.52,18.58,1463774,0
+SBRA.US,D,20241002,000000,18.48,18.73,18.39,18.41,1294097,0
+SBRA.US,D,20241003,000000,18.4,18.4281,18.135,18.23,755114,0
+SBRA.US,D,20241004,000000,18.16,18.22,17.91,17.97,1588855,0
+SBRA.US,D,20241007,000000,17.92,18.145,17.84,18.06,1225228,0
+SBRA.US,D,20241008,000000,18.13,18.165,17.825,17.89,938057,0
+SBRA.US,D,20241009,000000,17.91,18.105,17.8412,18.07,1624681,0
+SBRA.US,D,20241010,000000,18.01,18.095,17.61,17.74,1540822,0
+SBRA.US,D,20241011,000000,17.84,18.07,17.79,18.02,942570,0
+SBRA.US,D,20241014,000000,18.03,18.285,17.92,18.18,1159168,0
+SBRA.US,D,20241015,000000,18.22,18.425,18.16,18.22,1434583,0
+SBRA.US,D,20241016,000000,18.21,18.53,18.2,18.43,1060987,0
+SBRA.US,D,20241017,000000,18.38,18.415,18.165,18.22,940203,0
+SBRA.US,D,20241018,000000,18.3,18.83,18.25,18.68,1720897,0
+SBRA.US,D,20241021,000000,18.59,18.78,18.55,18.59,2177647,0
+SBRA.US,D,20241022,000000,18.54,18.74,18.5107,18.67,1321507,0
+SBRA.US,D,20241023,000000,18.62,19.1,18.585,18.99,1897245,0
+SBRA.US,D,20241024,000000,18.99,19.22,18.97,19.01,1780188,0
+SBRA.US,D,20241025,000000,19.08,19.08,18.72,18.8,1701659,0
+SBRA.US,D,20241028,000000,18.9,19.11,18.88,19.07,2002851,0
+SBRA.US,D,20241029,000000,19.07,19.325,18.99,19.27,1941376,0
+SBRA.US,D,20241030,000000,19.33,19.72,19.31,19.58,1746995,0
+SBRA.US,D,20241031,000000,19.58,19.725,19.4,19.4,2065859,0
+SBRA.US,D,20241101,000000,19.78,19.78,18.46,18.64,8134848,0
+SBRA.US,D,20241104,000000,18.68,19.48,18.53,18.68,2788266,0
+SBRA.US,D,20241105,000000,18.7,18.77,18.48,18.77,1607006,0
+SBRA.US,D,20241106,000000,19.03,19.29,18.255,18.48,2450520,0
+SBRA.US,D,20241107,000000,18.47,19.39,18.47,19.32,2374635,0
+SBRA.US,D,20241108,000000,19.4,19.695,19.375,19.55,1866925,0
+SBRA.US,D,20241111,000000,19.55,19.79,19.52,19.67,1575659,0
+SBRA.US,D,20241112,000000,19.67,20.03,19.49,19.54,1729664,0
+SBRA.US,D,20241113,000000,19.62,19.65,18.71,18.71,2283686,0
+SBRA.US,D,20241114,000000,18.75,18.8116,18.165,18.24,2696762,0
+SBRA.US,D,20241115,000000,18.18,18.54,17.9801,18.18,2300525,0
+SBRA.US,D,20241118,000000,18.18,18.27,18.07,18.11,1841956,0
+SBRA.US,D,20241119,000000,18.11,18.59,18.02,18.57,1675222,0
+SBRA.US,D,20241120,000000,18.55,18.6199,18.27,18.39,1977121,0
+SBRA.US,D,20241121,000000,18.35,18.42,18.1601,18.35,1265682,0
+SBRA.US,D,20241122,000000,18.42,18.58,18.35,18.41,1716327,0
+SBRA.US,D,20241125,000000,18.46,18.805,18.435,18.52,1814066,0
+SBRA.US,D,20241126,000000,18.42,18.99,18.4106,18.84,3051878,0
+SBRA.US,D,20241127,000000,19.03,19.12,18.87,18.91,1612606,0
+SBRA.US,D,20241129,000000,19.07,19.2,18.73,18.73,1924961,0
+SBRA.US,D,20241202,000000,18.68,18.68,18.17,18.37,1468951,0
+SBRA.US,D,20241203,000000,18.37,18.48,18.2105,18.45,1935388,0
+SBRA.US,D,20241204,000000,18.41,18.57,18.32,18.43,1533052,0
+SBRA.US,D,20241205,000000,18.175,18.295,17.9,18.26,1574351,0
+SBRA.US,D,20241206,000000,18.36,18.36,17.82,18.04,2193827,0
+SBRA.US,D,20241209,000000,18.05,18.09,17.775,17.79,2198113,0
+SBRA.US,D,20241210,000000,17.86,18.09,17.77,17.94,1758280,0
+SBRA.US,D,20241211,000000,17.92,17.99,17.5,17.68,2857269,0
+SBRA.US,D,20241212,000000,17.73,17.81,17.36,17.37,1829823,0
+SBRA.US,D,20241213,000000,17.33,17.59,17.27,17.5,2506500,0
+SBRA.US,D,20241216,000000,17.51,17.6,17.34,17.37,2312631,0
+SBRA.US,D,20241217,000000,17.37,17.65,17.29,17.65,2887148,0
+SBRA.US,D,20241218,000000,17.74,17.93,16.89,16.9,3036333,0
+SBRA.US,D,20241219,000000,16.98,17.17,16.715,16.73,2173779,0
+SBRA.US,D,20241220,000000,16.67,17.095,16.53,16.96,5428307,0
+SBRA.US,D,20241223,000000,16.93,17.02,16.65,16.91,1288253,0
+SBRA.US,D,20241224,000000,16.89,17.1,16.81,17.08,499627,0
+SBRA.US,D,20241226,000000,17.01,17.175,16.93,17.1,717314,0
+SBRA.US,D,20241227,000000,16.98,17.09,16.86,17.02,2318876,0
+SBRA.US,D,20241230,000000,16.98,17.08,16.7705,17.04,1272662,0
+SBRA.US,D,20241231,000000,17.19,17.36,17.12,17.32,2086890,0
+SBRA.US,D,20250102,000000,17.29,17.33,16.915,17.05,1308927,0
+SBRA.US,D,20250103,000000,17.06,17.34,17.02,17.26,1208884,0
+SBRA.US,D,20250106,000000,17.14,17.16,16.59,16.63,1992637,0
+SBRA.US,D,20250107,000000,16.75,17.03,16.695,16.8,1873293,0
+SBRA.US,D,20250108,000000,16.72,17.27,16.64,17.18,2442945,0
+SBRA.US,D,20250110,000000,16.87,17.005,16.45,16.59,2069744,0
+SBRA.US,D,20250113,000000,16.42,16.63,16.3535,16.61,2583471,0
+SBRA.US,D,20250114,000000,16.58,16.88,16.53,16.8,1903033,0
+SBRA.US,D,20250115,000000,17.17,17.21,16.96,17,1292678,0
+SBRA.US,D,20250116,000000,17.02,17.18,16.9699,17.18,1058665,0
+SBRA.US,D,20250117,000000,17.27,17.27,16.82,16.94,1729884,0
+SBRA.US,D,20250121,000000,17,17.26,16.995,17.05,1457689,0
+SBRA.US,D,20250122,000000,16.99,17.0021,16.575,16.6,1204468,0
+SBRA.US,D,20250123,000000,16.63,16.81,16.51,16.75,1054693,0
+SBRA.US,D,20250124,000000,16.75,16.935,16.67,16.92,975590,0
+SBRA.US,D,20250127,000000,17.01,17.485,16.89,17.44,1676233,0
+SBRA.US,D,20250128,000000,17.36,17.49,16.94,17,1580233,0
+SBRA.US,D,20250129,000000,17.04,17.13,16.34,16.58,2357219,0
+SBRA.US,D,20250130,000000,16.74,16.8692,16.5,16.76,1790493,0
+SBRA.US,D,20250131,000000,16.7,16.93,16.645,16.71,1787780,0
+SBRA.US,D,20250203,000000,16.52,17.045,16.455,16.91,1812675,0
+SBRA.US,D,20250204,000000,16.94,17.02,16.61,16.72,1941878,0
+SBRA.US,D,20250205,000000,16.9,17.015,16.79,16.89,1236486,0
+SBRA.US,D,20250206,000000,16.99,17.075,16.67,16.79,2130319,0
+SBRA.US,D,20250207,000000,16.72,16.87,16.45,16.69,4093844,0
+SBRA.US,D,20250210,000000,16.7,16.71,16.32,16.63,2754321,0
+SBRA.US,D,20250211,000000,16.51,16.53,16.155,16.24,3180393,0
+SBRA.US,D,20250212,000000,16.03,16.22,15.865,16.1,3127498,0
+SBRA.US,D,20250213,000000,16.14,16.72,16.11,16.68,3356290,0
+SBRA.US,D,20250214,000000,16.43,16.62,16.28,16.52,2832746,0
+SBRA.US,D,20250218,000000,16.52,16.81,16.45,16.46,2718989,0
+SBRA.US,D,20250219,000000,16.33,16.58,16.33,16.55,2383594,0
+SBRA.US,D,20250220,000000,16.42,16.64,15.87,16.39,2894301,0
+SBRA.US,D,20250221,000000,16.51,16.635,15.595,15.89,2553638,0
+SBRA.US,D,20250224,000000,15.89,16.14,15.81,15.88,2245110,0
+SBRA.US,D,20250225,000000,15.91,16.51,15.855,16.42,2300230,0
+SBRA.US,D,20250226,000000,16.46,16.59,16.36,16.39,2290391,0
+SBRA.US,D,20250227,000000,16.38,16.53,16.26,16.45,1223829,0
+SBRA.US,D,20250228,000000,16.48,16.7,16.46,16.61,2970431,0
+SBRA.US,D,20250303,000000,16.51,16.88,16.51,16.81,1886007,0
+SBRA.US,D,20250304,000000,16.73,17.08,16.64,17.03,3440193,0
+SBRA.US,D,20250305,000000,16.98,17.31,16.79,17.09,2253201,0
+SBRA.US,D,20250306,000000,17.01,17.04,16.45,16.57,2346427,0
+SBRA.US,D,20250307,000000,16.57,17,16.49,16.86,2255641,0
+SBRA.US,D,20250310,000000,16.915,17.265,16.89,17.07,2403634,0
+SBRA.US,D,20250311,000000,17.07,17.21,16.52,16.62,2293353,0
+SBRA.US,D,20250312,000000,16.6,16.715,16.29,16.59,3004819,0
+SBRA.US,D,20250313,000000,16.69,17.13,16.605,16.86,2619466,0
+SBRA.US,D,20250314,000000,16.8,17.31,16.61,17.3,2344527,0
+SBRA.US,D,20250317,000000,17.3,17.715,17.295,17.62,2267459,0
+SBRA.US,D,20250318,000000,17.61,17.93,17.61,17.78,4075524,0
+SBRA.US,D,20250319,000000,17.7,17.765,17.48,17.61,2641034,0
+SBRA.US,D,20250320,000000,17.63,17.63,17.245,17.33,3144002,0
+SBRA.US,D,20250321,000000,17.26,17.36,17.111,17.26,3671077,0
+SBRA.US,D,20250324,000000,17.17,17.4,17.17,17.35,2391671,0
+SBRA.US,D,20250325,000000,17.4,17.41,17.07,17.15,2062014,0
+SBRA.US,D,20250326,000000,17.21,17.385,17.21,17.26,1935719,0
+SBRA.US,D,20250327,000000,17.28,17.625,17.22,17.38,1679501,0
+SBRA.US,D,20250328,000000,17.48,17.58,17.3,17.54,1748460,0
+SBRA.US,D,20250331,000000,17.45,17.745,17.435,17.47,1908084,0
+SBRA.US,D,20250401,000000,17.54,17.75,17.33,17.5,2071448,0
+SBRA.US,D,20250402,000000,17.5,17.545,17.315,17.36,1812607,0
+SBRA.US,D,20250403,000000,17.36,17.98,17.3,17.65,4055846,0
+SBRA.US,D,20250404,000000,17.46,17.8,17.12,17.28,3339992,0
+SBRA.US,D,20250407,000000,16.71,17.4,16.36,16.47,3759144,0
+SBRA.US,D,20250408,000000,16.79,17.04,16.28,16.37,4171741,0
+SBRA.US,D,20250409,000000,16.1,17.32,15.75,16.93,4277002,0
+SBRA.US,D,20250410,000000,16.96,17.426,16.73,17.27,2609991,0
+SBRA.US,D,20250411,000000,17.27,17.545,16.97,17.35,1696115,0
+SBRA.US,D,20250414,000000,17.41,17.76,17.28,17.66,2304051,0
+SBRA.US,D,20250415,000000,17.66,18.06,17.58,17.97,2918517,0
+SBRA.US,D,20250416,000000,18.05,18.205,17.97,18.17,2069219,0
+SBRA.US,D,20250417,000000,18.15,18.32,18.04,18.14,2252110,0
+SBRA.US,D,20250421,000000,17.99,18.17,17.555,17.79,2174660,0
+SBRA.US,D,20250422,000000,17.95,18.17,17.82,17.92,1404367,0
+SBRA.US,D,20250423,000000,18.01,18.01,17.53,17.62,2257957,0
+SBRA.US,D,20250424,000000,17.64,17.855,17.465,17.5,1868856,0
+SBRA.US,D,20250425,000000,17.43,17.53,17.335,17.42,2009689,0
+SBRA.US,D,20250428,000000,17.47,17.55,17.305,17.5,1844035,0
+SBRA.US,D,20250429,000000,17.47,17.665,17.405,17.51,2271102,0
+SBRA.US,D,20250430,000000,17.58,17.965,17.465,17.85,1907123,0
+SBRA.US,D,20250501,000000,17.8,17.85,17.55,17.62,1878544,0
+SBRA.US,D,20250502,000000,17.6,17.605,17.35,17.42,1990489,0
+SBRA.US,D,20250505,000000,17.33,17.4,17.04,17.28,3787374,0
+SBRA.US,D,20250506,000000,17.25,17.955,17.25,17.89,3173388,0
+SBRA.US,D,20250507,000000,17.9,18.375,17.79,18.07,3039155,0
+SBRA.US,D,20250508,000000,18.1,18.25,17.815,17.88,2502235,0
+SBRA.US,D,20250509,000000,17.89,18.285,17.85,18.19,3155508,0
+SBRA.US,D,20250512,000000,18.21,18.23,17.64,17.9,3476356,0
+SBRA.US,D,20250513,000000,17.9,18.13,17.61,17.75,2794780,0
+SBRA.US,D,20250514,000000,17.67,17.705,17.47,17.5,2650662,0
+SBRA.US,D,20250515,000000,17.61,17.78,17.515,17.76,3144114,0
+SBRA.US,D,20250516,000000,17.51,17.88,17.4618,17.87,2663448,0
+SBRA.US,D,20250519,000000,17.86,18.12,17.71,18.1,2785982,0
+SBRA.US,D,20250520,000000,18.1,18.305,18.02,18.07,2581669,0
+SBRA.US,D,20250521,000000,18.04,18.11,17.185,17.28,3686841,0
+SBRA.US,D,20250522,000000,17.28,17.38,17.08,17.09,2188089,0
+SBRA.US,D,20250523,000000,17.09,17.505,17.085,17.44,2710402,0
+SBRA.US,D,20250527,000000,17.5,17.63,17.37,17.6,2792223,0
+SBRA.US,D,20250528,000000,17.54,17.54,17.23,17.4,2180961,0
+SBRA.US,D,20250529,000000,17.36,17.51,17.275,17.42,2099920,0
+SBRA.US,D,20250530,000000,17.45,17.56,17.355,17.48,2221764,0
+SBRA.US,D,20250602,000000,17.35,17.57,17.3,17.48,1572884,0
+SBRA.US,D,20250603,000000,17.41,17.525,17.13,17.49,2395049,0
+SBRA.US,D,20250604,000000,17.46,17.77,17.43,17.63,3767090,0
+SBRA.US,D,20250605,000000,17.59,17.89,17.44,17.77,2927735,0
+SBRA.US,D,20250606,000000,17.79,17.935,17.74,17.85,2039172,0
+SBRA.US,D,20250609,000000,17.88,17.88,17.555,17.79,3333374,0
+SBRA.US,D,20250610,000000,17.83,18.07,17.795,18.02,2688423,0
+SBRA.US,D,20250611,000000,18.01,18.425,18,18.25,2356770,0
+SBRA.US,D,20250612,000000,18.27,18.51,18.14,18.34,2717006,0
+SBRA.US,D,20250613,000000,18.23,18.41,18.04,18.21,3227190,0
+SBRA.US,D,20250616,000000,18.32,18.49,17.79,17.9,3423799,0
+SBRA.US,D,20250617,000000,17.96,18.26,17.83,18.14,2178464,0
+SBRA.US,D,20250618,000000,18.1,18.37,17.855,18.28,2903148,0
+SBRA.US,D,20250620,000000,18.14,18.3686,18.095,18.25,3345391,0
+SBRA.US,D,20250623,000000,18.35,18.61,18.27,18.59,2189228,0
+SBRA.US,D,20250624,000000,18.59,18.695,18.36,18.53,1965214,0
+SBRA.US,D,20250625,000000,18.41,18.46,18.18,18.27,1689999,0
+SBRA.US,D,20250626,000000,18.35,18.58,18.255,18.48,2300792,0
+SBRA.US,D,20250627,000000,18.54,18.58,18.12,18.26,3246416,0
+SBRA.US,D,20250630,000000,18.31,18.47,18.1,18.44,3631957,0
+SBRA.US,D,20250701,000000,18.46,18.55,18.26,18.3,2221574,0
+SBRA.US,D,20250702,000000,18.21,18.51,18.14,18.46,2456109,0
+SBRA.US,D,20250703,000000,18.5,18.655,18.41,18.615,1028774,0
+SBRA.US,D,20250707,000000,18.61,18.7,18.42,18.52,2163242,0
+SBRA.US,D,20250708,000000,18.44,18.5,18.265,18.4,2047491,0
+SBRA.US,D,20250709,000000,18.47,18.55,18.33,18.5,2187170,0
+SBRA.US,D,20250710,000000,18.43,18.56,18.165,18.37,3388642,0
+SBRA.US,D,20250711,000000,18.35,18.51,18.17,18.46,3639194,0
+SBRA.US,D,20250714,000000,18.45,18.9865,18.42,18.76,2574837,0
+SBRA.US,D,20250715,000000,18.68,18.775,18.3,18.41,2078459,0
+SBRA.US,D,20250716,000000,18.44,18.55,18.205,18.26,2533154,0
+SBRA.US,D,20250717,000000,18.17,18.27,18,18.08,2122375,0
+SBRA.US,D,20250718,000000,18.17,18.245,18.005,18.07,2222384,0
+SBRA.US,D,20250721,000000,18.07,18.265,18.055,18.12,2425921,0
+SBRA.US,D,20250722,000000,18.18,18.335,18.1,18.24,1604717,0
+SBRA.US,D,20250723,000000,18.19,18.44,18.145,18.42,2194351,0
+SBRA.US,D,20250724,000000,18.41,18.545,18.325,18.37,1342735,0
+SBRA.US,D,20250725,000000,18.41,18.47,18.17,18.22,1833471,0
+SBRA.US,D,20250728,000000,18.16,18.29,17.89,17.98,2372621,0
+SBRA.US,D,20250729,000000,18.11,18.215,18,18.16,2405152,0
+SBRA.US,D,20250730,000000,18.26,18.38,17.855,17.96,2561785,0
+SBRA.US,D,20250731,000000,17.82,18.16,17.8,18.03,2612199,0
+SBRA.US,D,20250801,000000,18.34,18.54,18.02,18.29,3081550,0
+SBRA.US,D,20250804,000000,18.27,18.51,18.26,18.41,3057108,0
+SBRA.US,D,20250805,000000,18.9,18.9,18.11,18.18,3630853,0
+SBRA.US,D,20250806,000000,18.32,18.47,18.1201,18.41,2986079,0
+SBRA.US,D,20250807,000000,18.41,18.845,18.3,18.68,3161607,0
+SBRA.US,D,20250808,000000,18.63,18.8,18.56,18.72,2599967,0
+SBRA.US,D,20250811,000000,18.76,18.85,18.55,18.64,2188118,0
+SBRA.US,D,20250812,000000,18.65,18.705,18.325,18.63,1783856,0
+SBRA.US,D,20250813,000000,18.64,18.675,18.255,18.53,4544375,0
+SBRA.US,D,20250814,000000,18.53,18.65,18.38,18.45,3479843,0
+SBRA.US,D,20250815,000000,18.18,18.47,18.1,18.46,2862923,0
+SBRA.US,D,20250818,000000,18.5,18.76,18.445,18.63,2003091,0
+SBRA.US,D,20250819,000000,18.72,19.05,18.51,18.91,2279447,0
+SBRA.US,D,20250820,000000,19.05,19.595,19.015,19.46,2858978,0
+SBRA.US,D,20250821,000000,19.39,19.665,19.39,19.62,1952593,0
+SBRA.US,D,20250822,000000,19.73,19.97,19.52,19.55,3551577,0
+SBRA.US,D,20250825,000000,19.54,19.7,19.23,19.25,2026288,0
+SBRA.US,D,20250826,000000,19.27,19.4,19.14,19.19,2596508,0
+SBRA.US,D,20250827,000000,19.26,19.62,19.23,19.61,2239806,0
+SBRA.US,D,20250828,000000,19.5,19.59,19.075,19.31,2388191,0
+SBRA.US,D,20250829,000000,19.31,19.36,18.98,19.11,2586830,0
+SBRA.US,D,20250902,000000,19.02,19.285,18.9,19.26,2260465,0
+SBRA.US,D,20250903,000000,19.14,19.32,18.96,19,1923606,0
+SBRA.US,D,20250904,000000,19.05,19.183,18.91,19.08,1657518,0
+SBRA.US,D,20250905,000000,19.15,19.2,18.79,19.03,1969912,0
+SBRA.US,D,20250908,000000,18.86,19.285,18.84,19.19,2428810,0
+SBRA.US,D,20250909,000000,19.17,19.18,18.945,19.08,1510491,0
+SBRA.US,D,20250910,000000,19.12,19.29,18.85,18.93,3020694,0
+SBRA.US,D,20250911,000000,18.99,19.13,18.805,19.13,1657546,0
+SBRA.US,D,20250912,000000,19.04,19.17,18.97,19.05,1519541,0
+SBRA.US,D,20250915,000000,19.1,19.19,19.025,19.19,1567098,0
+SBRA.US,D,20250916,000000,19.09,19.135,18.84,18.87,2235728,0
+SBRA.US,D,20250917,000000,18.92,19.035,18.68,18.7,1913059,0
+SBRA.US,D,20250918,000000,18.55,18.945,18.54,18.86,1769379,0
+SBRA.US,D,20250919,000000,18.86,18.86,18.645,18.71,3923838,0
+SBRA.US,D,20250922,000000,18.64,18.7099,18.475,18.49,1916881,0
+SBRA.US,D,20250923,000000,18.48,18.845,18.45,18.74,2503892,0
+SBRA.US,D,20250924,000000,18.71,18.77,18.57,18.64,2037195,0
+SBRA.US,D,20250925,000000,18.7,18.8801,18.615,18.67,1816202,0
+SBRA.US,D,20250926,000000,18.73,18.845,18.645,18.83,1769704,0
+SBRA.US,D,20250929,000000,18.81,18.81,18.46,18.58,2025543,0
+SBRA.US,D,20250930,000000,18.655,18.83,18.6,18.64,2604023,0
+SBRA.US,D,20251001,000000,18.51,18.705,18.34,18.36,3006097,0
+SBRA.US,D,20251002,000000,18.2,18.34,17.94,18.26,3623164,0
+SBRA.US,D,20251003,000000,18.34,18.405,18.02,18.14,2965437,0
+SBRA.US,D,20251006,000000,18.14,18.16,17.715,17.9,4250391,0
+SBRA.US,D,20251007,000000,17.98,18.24,17.695,18.01,4495627,0
+SBRA.US,D,20251008,000000,17.97,18.205,17.91,17.98,6372238,0
+SBRA.US,D,20251009,000000,17.99,18.21,17.87,17.88,3758207,0
+SBRA.US,D,20251010,000000,17.88,17.93,17.73,17.74,4056047,0
+SBRA.US,D,20251013,000000,17.65,17.79,17.465,17.53,2214243,0
+SBRA.US,D,20251014,000000,17.6,17.73,17.535,17.63,3243580,0
+SBRA.US,D,20251015,000000,17.61,17.715,17.49,17.6,3303303,0
+SBRA.US,D,20251016,000000,17.57,17.84,17.52,17.8,4277904,0
+SBRA.US,D,20251017,000000,17.89,18.245,17.85,18.13,2579017,0
+SBRA.US,D,20251020,000000,18.15,18.44,18.115,18.435,1544326,0
+SBRA.US,D,20251021,000000,18.36,18.42,18.03,18.11,2067012,0
+SBRA.US,D,20251022,000000,18.19,18.36,18.15,18.25,1177786,0
+SBRA.US,D,20251023,000000,18.31,18.365,18.185,18.21,1987180,0
+SBRA.US,D,20251024,000000,18.28,18.315,18.06,18.08,1450558,0
+SBRA.US,D,20251027,000000,18.21,18.7,18.075,18.34,2421245,0
+SBRA.US,D,20251028,000000,18.28,18.315,17.74,17.75,2074501,0
+SBRA.US,D,20251029,000000,17.63,17.745,17.165,17.23,2439109,0
+SBRA.US,D,20251030,000000,17.39,17.54,17.245,17.47,2485440,0
+SBRA.US,D,20251031,000000,17.31,18.02,17.27,17.82,3472563,0
+SBRA.US,D,20251103,000000,17.69,18.08,17.6,17.89,4022720,0
+SBRA.US,D,20251104,000000,18.39,18.78,17.81,17.98,3733988,0
+SBRA.US,D,20251105,000000,17.92,18.21,17.82,18.2,4627530,0
+SBRA.US,D,20251106,000000,17.99,18.945,17.685,18.85,5926658,0
+SBRA.US,D,20251107,000000,18.9,19.22,18.68,18.88,4256170,0
+SBRA.US,D,20251110,000000,18.875,19.205,18.74,19.08,3714835,0
+SBRA.US,D,20251111,000000,19.24,19.24,18.92,19.16,1935892,0
+SBRA.US,D,20251112,000000,19.03,19.19,18.84,18.88,3976954,0
+SBRA.US,D,20251113,000000,18.88,18.88,18.585,18.68,3486700,0
+SBRA.US,D,20251114,000000,18.58,18.83,18.54,18.65,2372781,0
+SBRA.US,D,20251117,000000,18.46,18.79,18.3,18.59,4456353,0
+SBRA.US,D,20251118,000000,18.58,18.88,18.34,18.81,2844817,0
+SBRA.US,D,20251119,000000,18.81,18.89,18.525,18.61,1899128,0
+SBRA.US,D,20251120,000000,18.72,18.9,18.53,18.55,3042585,0
+SBRA.US,D,20251121,000000,18.55,18.88,18.33,18.73,2858966,0
+SBRA.US,D,20251124,000000,18.66,18.89,18.605,18.62,2299510,0
+SBRA.US,D,20251125,000000,18.75,19.11,18.705,18.94,2635988,0
+SBRA.US,D,20251126,000000,18.96,19.405,18.95,19.34,2806735,0
+SBRA.US,D,20251128,000000,19.38,19.52,19.275,19.51,1671018,0
+SBRA.US,D,20251201,000000,19.41,19.6,19.21,19.28,2994541,0
+SBRA.US,D,20251202,000000,19.3,19.43,19.06,19.41,2807600,0
+SBRA.US,D,20251203,000000,19.34,19.42,19.085,19.22,2926839,0
+SBRA.US,D,20251204,000000,19.09,19.285,19.01,19.05,3954917,0
+SBRA.US,D,20251205,000000,19.05,19.34,18.82,19.28,3885829,0
+SBRA.US,D,20251208,000000,19.18,19.4,19.095,19.24,4083255,0
+SBRA.US,D,20251209,000000,19.27,19.42,19.125,19.31,2548633,0
+SBRA.US,D,20251210,000000,19.36,19.44,18.8245,19,4777117,0
+SBRA.US,D,20251211,000000,19.06,19.2,18.725,18.79,2838348,0
+SBRA.US,D,20251212,000000,18.84,19.2,18.8,19.18,2479696,0
+SBRA.US,D,20251215,000000,19.23,19.325,19.04,19.195,3013868,0
+SBRA.US,D,20251216,000000,19.18,19.28,18.85,18.85,2227190,0
+SBRA.US,D,20251217,000000,18.86,19.01,18.825,18.85,2734085,0
+SBRA.US,D,20251218,000000,18.95,19.025,18.81,18.84,2388671,0
+SBRA.US,D,20251219,000000,18.76,18.88,18.67,18.69,7048308,0
+SBRA.US,D,20251222,000000,18.68,18.75,18.41,18.53,1862672,0
+SBRA.US,D,20251223,000000,18.51,18.59,18.385,18.54,1923344,0
+SBRA.US,D,20251224,000000,18.55,18.7,18.47,18.67,859433,0
+SBRA.US,D,20251226,000000,18.68,18.825,18.635,18.79,786603,0
+SBRA.US,D,20251229,000000,18.86,18.95,18.785,18.88,1479882,0
+SBRA.US,D,20251230,000000,18.87,19.025,18.855,18.99,1370650,0
+SBRA.US,D,20251231,000000,18.99,19.0999,18.82,18.94,1748203,0
+SBRA.US,D,20260102,000000,18.86,19.325,18.69,19.15,4296332,0
+SBRA.US,D,20260105,000000,19.1,19.14,18.36,19.08,2763086,0
+SBRA.US,D,20260106,000000,19.08,19.5375,19.01,19.47,2652332,0
+SBRA.US,D,20260107,000000,19.52,19.815,19.485,19.69,2947460,0
+SBRA.US,D,20260108,000000,19.66,19.785,19.475,19.61,1923489,0
+SBRA.US,D,20260109,000000,19.725,19.82,19.21,19.28,1965017,0
+SBRA.US,D,20260112,000000,19.25,19.48,19.25,19.43,2285998,0
+SBRA.US,D,20260113,000000,19.51,19.55,19.2,19.41,1839283,0
+SBRA.US,D,20260114,000000,19.41,19.48,19.041,19.27,2058296,0
+SBRA.US,D,20260115,000000,19.29,19.49,19.01,19.05,2397151,0
+SBRA.US,D,20260116,000000,18.99,19.26,18.875,19.24,5182132,0
+SBRA.US,D,20260120,000000,19.18,19.37,19.06,19.21,2422882,0
+SBRA.US,D,20260121,000000,19.34,19.465,19.11,19.31,2533126,0
+SBRA.US,D,20260122,000000,19.31,19.36,18.97,19.02,3460280,0
+SBRA.US,D,20260123,000000,18.98,19.055,18.8,18.82,2513933,0
+SBRA.US,D,20260126,000000,18.87,19.03,18.79,18.84,2550885,0
+SBRA.US,D,20260127,000000,18.79,18.9197,18.42,18.51,2091205,0
+SBRA.US,D,20260128,000000,18.43,18.735,18.43,18.45,2304803,0
+SBRA.US,D,20260129,000000,18.44,18.64,18.32,18.52,1788480,0
+SBRA.US,D,20260130,000000,18.44,18.76,18.405,18.73,2374523,0
+SBRA.US,D,20260202,000000,18.84,18.9,18.1544,18.26,3345009,0
+SBRA.US,D,20260203,000000,18.25,18.38,17.81,18.35,2527140,0
+SBRA.US,D,20260204,000000,18.49,18.61,18.3,18.42,2025638,0
+SBRA.US,D,20260205,000000,18.55,19.355,18.5,19.18,5380215,0
+SBRA.US,D,20260206,000000,19.32,19.34,19,19.03,2962465,0
+SBRA.US,D,20260209,000000,19.05,19.12,18.7334,19.09,2409226,0
+SBRA.US,D,20260210,000000,19.12,19.28,19.045,19.15,2982697,0
+SBRA.US,D,20260211,000000,19.24,19.665,19.12,19.6,2436685,0
+SBRA.US,D,20260212,000000,19.65,20.27,19.64,20.25,5081154,0
+SBRA.US,D,20260213,000000,20.01,20.54,19.67,20.17,4799343,0
+SBRA.US,D,20260217,000000,20.43,20.7,20.285,20.59,3777580,0
+SBRA.US,D,20260218,000000,20.55,20.67,20.01,20.015,3391931,0
diff --git a/daily/us/nasdaq stocks/2/scag.us.txt b/daily/us/nasdaq stocks/2/scag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b373c535ca85bda7cbe024bda04c3ce9d1f9d10b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scag.us.txt	
@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCAG.US,D,20250630,000000,11.69,11.9812,6.7,9,158633,0
+SCAG.US,D,20250701,000000,8.79,8.79,2.91,4.13,585140,0
+SCAG.US,D,20250702,000000,6.5,6.6085,4.41,5.55,2384769,0
+SCAG.US,D,20250703,000000,4.81,5.45,4.5501,4.82,145327,0
+SCAG.US,D,20250707,000000,4.55,4.55,3.7002,3.8,104682,0
+SCAG.US,D,20250708,000000,3.86,4.2,3.85,4.2,40769,0
+SCAG.US,D,20250709,000000,7.85,8.1699,5.42,6.58,9542114,0
+SCAG.US,D,20250710,000000,5.84,7,5.84,6.7,196624,0
+SCAG.US,D,20250711,000000,6.18,8.09,6.06,7.63,151185,0
+SCAG.US,D,20250714,000000,7,7.95,7,7.59,90399,0
+SCAG.US,D,20250715,000000,7.59,7.67,6.51,6.67,153027,0
+SCAG.US,D,20250716,000000,6.65,7.1952,5.9,5.92,41600,0
+SCAG.US,D,20250717,000000,6.21,6.22,5.67,5.8,21925,0
+SCAG.US,D,20250718,000000,5.8,6.02,5.11,5.11,42064,0
+SCAG.US,D,20250721,000000,5,5.42,4.8639,5.42,17451,0
+SCAG.US,D,20250722,000000,5.02,5.81,5.02,5.56,246415,0
+SCAG.US,D,20250723,000000,5.54,5.7,5.3102,5.54,50558,0
+SCAG.US,D,20250724,000000,5.31,5.6408,5.2,5.31,20223,0
+SCAG.US,D,20250725,000000,5.16,5.46,4.9949,5.06,37723,0
+SCAG.US,D,20250728,000000,5.04,5.39,4.8837,4.98,23067,0
+SCAG.US,D,20250729,000000,5.218,5.22,4.25,4.54,42492,0
+SCAG.US,D,20250730,000000,4.23,4.471,4.21,4.21,14643,0
+SCAG.US,D,20250731,000000,4.1,4.428,4,4.37,14239,0
+SCAG.US,D,20250801,000000,4.1,4.5,3.52,4.5,14142,0
+SCAG.US,D,20250804,000000,4.07,4.35,4.07,4.14,13777,0
+SCAG.US,D,20250805,000000,4.1634,4.4999,3.91,4.19,20594,0
+SCAG.US,D,20250806,000000,4.1,4.2,3.8,3.86,8741,0
+SCAG.US,D,20250807,000000,3.8603,3.9,3.763,3.8,8309,0
+SCAG.US,D,20250808,000000,3.8,4.0125,3.6639,3.86,5432,0
+SCAG.US,D,20250811,000000,3.78,3.91,3.66,3.7989,4056,0
+SCAG.US,D,20250812,000000,3.66,3.79,3.66,3.7388,3762,0
+SCAG.US,D,20250813,000000,3.4412,4.02,3.4412,3.920027,11630,0
+SCAG.US,D,20250814,000000,3.65,4.27,3.65,4.06,12374,0
+SCAG.US,D,20250815,000000,3.83,4.3,3.83,4.27,12854,0
+SCAG.US,D,20250818,000000,3.9278,4.25,3.84,4,22825,0
+SCAG.US,D,20250819,000000,3.7613,4.38,3.7613,4,11750,0
+SCAG.US,D,20250820,000000,3.76,3.91,3.7198,3.76,16570,0
+SCAG.US,D,20250821,000000,3.7,3.89,3.65,3.65,22364,0
+SCAG.US,D,20250822,000000,3.61,3.85,3.61,3.76,6424,0
+SCAG.US,D,20250825,000000,3.82,3.82,3.62,3.7,5638,0
+SCAG.US,D,20250826,000000,3.71,3.99,3.2,3.61,29915,0
+SCAG.US,D,20250827,000000,3.56,3.61,3.4,3.61,2060,0
+SCAG.US,D,20250828,000000,3.61,3.61,3.4201,3.6,1141,0
+SCAG.US,D,20250829,000000,3.36,3.6,3.36,3.47,13796,0
+SCAG.US,D,20250902,000000,3.6,3.6,3.44,3.56,4140,0
+SCAG.US,D,20250903,000000,3.53,3.54,3.15,3.2908,5236,0
+SCAG.US,D,20250904,000000,3.1007,3.62,3.1007,3.62,24293,0
+SCAG.US,D,20250905,000000,4.8,6.57,4.33,4.87,19162043,0
+SCAG.US,D,20250908,000000,3.96,4.13,3.56,3.79,383399,0
+SCAG.US,D,20250909,000000,3.59,3.8172,3.34,3.49,135313,0
+SCAG.US,D,20250910,000000,3.51,3.51,3.21,3.21,65216,0
+SCAG.US,D,20250911,000000,3.09,3.4551,3.08,3.17,56177,0
+SCAG.US,D,20250912,000000,3.17,3.55,3.17,3.3,51681,0
+SCAG.US,D,20250915,000000,3.19,3.29,2.935,3.01,35300,0
+SCAG.US,D,20250916,000000,3.0108,3.2,3.01,3.03,10717,0
+SCAG.US,D,20250917,000000,3.05,3.15,2.8701,3.04,18614,0
+SCAG.US,D,20250918,000000,3.05,3.12,2.87,2.97,22557,0
+SCAG.US,D,20250919,000000,2.98365,3.09,2.9,2.9,12250,0
+SCAG.US,D,20250922,000000,2.94,2.99,2.87,2.95,43642,0
+SCAG.US,D,20250923,000000,2.9,3.09,2.585,2.68,48114,0
+SCAG.US,D,20250924,000000,2.7,2.87,2.65,2.71,29263,0
+SCAG.US,D,20250925,000000,2.675,2.79,2.675,2.715,11751,0
+SCAG.US,D,20250926,000000,2.8085,2.8085,2.65,2.65,10683,0
+SCAG.US,D,20250929,000000,2.81,2.81,2.6956,2.71,11616,0
+SCAG.US,D,20250930,000000,2.7,2.76,2.62,2.67,9799,0
+SCAG.US,D,20251001,000000,2.61,2.71,2.6,2.7,3337,0
+SCAG.US,D,20251002,000000,2.54,2.7153,2.54,2.6778,7040,0
+SCAG.US,D,20251003,000000,2.72,2.72,2.6,2.62,3389,0
+SCAG.US,D,20251006,000000,2.4,2.65,2.4,2.65,13103,0
+SCAG.US,D,20251007,000000,2.59,2.6495,2.43,2.49,26778,0
+SCAG.US,D,20251008,000000,2.65,2.76,2.43,2.75,82351,0
+SCAG.US,D,20251009,000000,2.6,2.7,2.6,2.67,3998,0
+SCAG.US,D,20251010,000000,2.7,2.7,2.52,2.52,18605,0
+SCAG.US,D,20251013,000000,2.56,2.7037,2.54,2.7,14890,0
+SCAG.US,D,20251014,000000,2.61,2.69,2.5217,2.57,11916,0
+SCAG.US,D,20251015,000000,2.57,2.68,2.5015,2.55,6749,0
+SCAG.US,D,20251016,000000,2.63,2.63,2.502,2.54,3038,0
+SCAG.US,D,20251017,000000,2.54,2.62,2.36,2.36,8512,0
+SCAG.US,D,20251020,000000,2.37,2.71,2.34,2.64,26403,0
+SCAG.US,D,20251021,000000,2.5024,3.0128,2.5024,2.67,33914,0
+SCAG.US,D,20251022,000000,2.72,2.88,2.55,2.55,8576,0
+SCAG.US,D,20251023,000000,2.63,2.65,2.55,2.55,6172,0
+SCAG.US,D,20251024,000000,2.55,2.67,2.55,2.57,7680,0
+SCAG.US,D,20251027,000000,2.67,2.67,2.55,2.61,1904,0
+SCAG.US,D,20251028,000000,2.68,2.68,2.42,2.42,3965,0
+SCAG.US,D,20251029,000000,2.34,2.5,2.34,2.4614,4059,0
+SCAG.US,D,20251030,000000,2.48,2.48,2.3,2.3,4311,0
+SCAG.US,D,20251031,000000,2.3953,2.3953,2.3,2.3,3298,0
+SCAG.US,D,20251103,000000,2.38,2.38,2.15,2.154,9520,0
+SCAG.US,D,20251104,000000,2.26,2.26,2.05,2.054,19515,0
+SCAG.US,D,20251105,000000,2.08,2.18,2.08,2.15,11995,0
+SCAG.US,D,20251106,000000,2.15,2.15,1.995,2,14412,0
+SCAG.US,D,20251107,000000,2.03,2.03,1.82,1.82,9839,0
+SCAG.US,D,20251110,000000,1.93,2.01,1.885,1.99,13266,0
+SCAG.US,D,20251111,000000,1.86,2,1.86,2,1517,0
+SCAG.US,D,20251112,000000,1.9929,1.9929,1.88,1.88,6171,0
+SCAG.US,D,20251113,000000,1.9061,1.9061,1.8656,1.9,3481,0
+SCAG.US,D,20251114,000000,1.9,1.9,1.63,1.79,4831,0
+SCAG.US,D,20251117,000000,1.75,1.76,1.7,1.744,1623,0
+SCAG.US,D,20251118,000000,1.74,1.74,1.68,1.68,665,0
+SCAG.US,D,20251119,000000,1.7395,1.7444,1.68,1.684,3444,0
+SCAG.US,D,20251120,000000,1.75,1.75,1.35,1.35,5617,0
+SCAG.US,D,20251121,000000,1.4465,1.9699,1.4465,1.67,553757,0
+SCAG.US,D,20251124,000000,1.73,1.92,1.73,1.846,46416,0
+SCAG.US,D,20251125,000000,1.605,1.8915,1.4801,1.71,14022,0
+SCAG.US,D,20251126,000000,1.71,1.89,1.62,1.84,12877,0
+SCAG.US,D,20251128,000000,1.82,1.82,1.82,1.82,876,0
+SCAG.US,D,20251201,000000,1.65,1.906,1.65,1.83,5182,0
+SCAG.US,D,20251202,000000,1.8,1.82,1.73,1.76,2709,0
+SCAG.US,D,20251203,000000,1.76,1.9,1.76,1.898,3894,0
+SCAG.US,D,20251204,000000,1.91,1.95,1.88,1.91,2855,0
+SCAG.US,D,20251205,000000,1.95,2.0461,1.95,1.98,10099,0
+SCAG.US,D,20251208,000000,1.9,2.15,1.87,2.1,20440,0
+SCAG.US,D,20251209,000000,2.08,2.27,1.9024,2.27,10185,0
+SCAG.US,D,20251210,000000,2.19,2.36,2.19,2.28,9717,0
+SCAG.US,D,20251211,000000,2.16,2.34,2.16,2.2286,45337,0
+SCAG.US,D,20251212,000000,2.47,3.4,2.39,2.65,259891,0
+SCAG.US,D,20251215,000000,2.55,2.56,2.3268,2.36,8259,0
+SCAG.US,D,20251216,000000,2.45,2.68,2.45,2.4617,9476,0
+SCAG.US,D,20251217,000000,2.42,2.4912,2.42,2.43,5067,0
+SCAG.US,D,20251218,000000,2.45,2.6022,2.28,2.35,11138,0
+SCAG.US,D,20251219,000000,2.32,2.63,2.32,2.44,4506,0
+SCAG.US,D,20251222,000000,2.29,2.45,2.16,2.34,31701,0
+SCAG.US,D,20251223,000000,2.275,2.31,2.05,2.05,9558,0
+SCAG.US,D,20251224,000000,2.0501,2.59,2.0501,2.195,56205,0
+SCAG.US,D,20251226,000000,2.06,2.1491,1.94,2.09,25800,0
+SCAG.US,D,20251229,000000,2.1401,2.25,2.1401,2.2,58294,0
+SCAG.US,D,20251230,000000,1.8,2.085,1.745,2.02,54422,0
+SCAG.US,D,20251231,000000,1.9301,2.13,1.9301,2.04,7255,0
+SCAG.US,D,20260102,000000,1.92,2.2176,1.92,2.02,5901,0
+SCAG.US,D,20260105,000000,2.15,2.54,2.14,2.45,22723,0
+SCAG.US,D,20260106,000000,2.46,2.9,2.46,2.78,23417,0
+SCAG.US,D,20260107,000000,2.92,2.92,2.59,2.76,12599,0
+SCAG.US,D,20260108,000000,2.52,3.15,2.52,2.96,20801,0
+SCAG.US,D,20260109,000000,2.74,2.87,2.61,2.63,6761,0
+SCAG.US,D,20260112,000000,2.632,2.825,2.63,2.82,7087,0
+SCAG.US,D,20260113,000000,2.81,3.1,2.81,2.92,20730,0
+SCAG.US,D,20260114,000000,2.92,2.99,2.48,2.6,47656,0
+SCAG.US,D,20260115,000000,2.595,2.695,2.595,2.6,1923,0
+SCAG.US,D,20260116,000000,2.85,2.9,2.52,2.525,3248,0
+SCAG.US,D,20260120,000000,2.59,2.6773,2.41,2.53,5215,0
+SCAG.US,D,20260121,000000,2.575,2.575,2.46,2.46,4741,0
+SCAG.US,D,20260122,000000,2.63,2.64,2.46,2.46,2439,0
+SCAG.US,D,20260123,000000,2.4,2.63,2.4,2.41,2027,0
+SCAG.US,D,20260126,000000,2.6205,2.6205,2.42,2.46,1589,0
+SCAG.US,D,20260127,000000,2.46,2.5697,2.46,2.56,780,0
+SCAG.US,D,20260128,000000,2.5225,2.53,2.46,2.46,2562,0
+SCAG.US,D,20260129,000000,2.6116,2.6116,2.4148,2.4148,3606,0
+SCAG.US,D,20260130,000000,2.4,2.4913,2.35,2.392,3767,0
+SCAG.US,D,20260202,000000,2.35,2.5543,2.35,2.35,1879,0
+SCAG.US,D,20260203,000000,2.2887,2.2899,2.2,2.22,5731,0
+SCAG.US,D,20260204,000000,2.2,2.2,1.95,2.1351,5009,0
+SCAG.US,D,20260205,000000,2.03,2.05,2.03,2.05,918,0
+SCAG.US,D,20260206,000000,2.05,2.05,1.98,1.99,2558,0
+SCAG.US,D,20260209,000000,2,2.05,1.835,1.95,5573,0
+SCAG.US,D,20260210,000000,1.75,2.05,1.75,1.92,27613,0
+SCAG.US,D,20260211,000000,1.7065,1.9,1.7,1.7,3978,0
+SCAG.US,D,20260212,000000,1.765,1.9497,1.765,1.9,12747,0
+SCAG.US,D,20260213,000000,1.81,1.83,1.71,1.71,1840,0
+SCAG.US,D,20260217,000000,1.79,1.8,1.74,1.78,4823,0
+SCAG.US,D,20260218,000000,1.8,1.8,1.7918,1.8,1296,0
diff --git a/daily/us/nasdaq stocks/2/scpq.us.txt b/daily/us/nasdaq stocks/2/scpq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab125d3e0d59ca209a58614d2ef2a00236333de3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scpq.us.txt	
@@ -0,0 +1,3 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCPQ.US,D,20260212,000000,10,10,9.9,9.91,6880,0
+SCPQ.US,D,20260213,000000,9.86,9.87,9.85,9.87,4907,0
diff --git a/daily/us/nasdaq stocks/2/sdhir.us.txt b/daily/us/nasdaq stocks/2/sdhir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c28df6e67af35d40551e358479c68a66fdf58779
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sdhir.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDHIR.US,D,20250605,000000,0.21,0.21,0.21,0.21,200,0
+SDHIR.US,D,20250606,000000,0.2,0.21,0.2,0.21,416579,0
+SDHIR.US,D,20250612,000000,0.19,0.22,0.19,0.22,68900,0
+SDHIR.US,D,20250613,000000,0.21,0.22,0.21,0.22,201900,0
+SDHIR.US,D,20250616,000000,0.23,0.23,0.22,0.22,507336,0
+SDHIR.US,D,20250617,000000,0.23,0.23,0.23,0.23,400,0
+SDHIR.US,D,20250618,000000,0.23,0.23,0.23,0.23,400,0
+SDHIR.US,D,20250623,000000,0.222,0.222,0.22,0.2201,3200,0
+SDHIR.US,D,20250627,000000,0.23,0.23,0.23,0.23,18550,0
+SDHIR.US,D,20250630,000000,0.208,0.2301,0.208,0.23,35527,0
+SDHIR.US,D,20250701,000000,0.23,0.23,0.23,0.23,1000,0
+SDHIR.US,D,20250708,000000,0.23,0.24,0.23,0.24,85000,0
+SDHIR.US,D,20250721,000000,0.24,0.24,0.24,0.24,500,0
+SDHIR.US,D,20250728,000000,0.23,0.23,0.23,0.23,16037,0
+SDHIR.US,D,20250729,000000,0.24,0.24,0.23,0.23,55643,0
+SDHIR.US,D,20250731,000000,0.23,0.23,0.23,0.23,279962,0
+SDHIR.US,D,20250805,000000,0.24,0.24,0.24,0.24,420,0
+SDHIR.US,D,20250807,000000,0.23,0.23,0.23,0.23,101105,0
+SDHIR.US,D,20250808,000000,0.23,0.2301,0.23,0.2301,300,0
+SDHIR.US,D,20250814,000000,0.24,0.24,0.24,0.24,1201,0
+SDHIR.US,D,20250818,000000,0.24,0.24,0.24,0.24,300,0
+SDHIR.US,D,20250819,000000,0.24,0.24,0.225002,0.225002,3120,0
+SDHIR.US,D,20250909,000000,0.22,0.22,0.22,0.22,174395,0
+SDHIR.US,D,20250911,000000,0.23,0.23,0.23,0.23,210438,0
+SDHIR.US,D,20250915,000000,0.23,0.23,0.2298,0.2298,3850,0
+SDHIR.US,D,20250925,000000,0.21,0.21,0.21,0.21,1355,0
+SDHIR.US,D,20251001,000000,0.21,0.21,0.19,0.2,25100,0
+SDHIR.US,D,20251007,000000,0.22,0.22,0.22,0.22,10845,0
+SDHIR.US,D,20251008,000000,0.23,0.23,0.23,0.23,109402,0
+SDHIR.US,D,20251009,000000,0.27,0.27,0.24,0.26,73830,0
+SDHIR.US,D,20251010,000000,0.26,0.26,0.255,0.255,2310,0
+SDHIR.US,D,20251013,000000,0.26,0.26,0.26,0.26,787,0
+SDHIR.US,D,20251014,000000,0.26,0.26,0.255,0.26,2761,0
+SDHIR.US,D,20251015,000000,0.2857,0.2857,0.26,0.26,1600,0
+SDHIR.US,D,20251017,000000,0.25,0.25,0.25,0.25,26287,0
+SDHIR.US,D,20251021,000000,0.28,0.28,0.25,0.25,13270,0
+SDHIR.US,D,20251022,000000,0.27,0.27,0.27,0.27,414134,0
+SDHIR.US,D,20251023,000000,0.250101,0.250101,0.250101,0.250101,290,0
+SDHIR.US,D,20251024,000000,0.27,0.27,0.27,0.27,60000,0
+SDHIR.US,D,20251027,000000,0.25,0.25,0.25,0.25,140,0
+SDHIR.US,D,20251031,000000,0.25,0.274,0.25,0.274,1100,0
+SDHIR.US,D,20251104,000000,0.25,0.25,0.25,0.25,500,0
+SDHIR.US,D,20251105,000000,0.25,0.25,0.25,0.25,38300,0
+SDHIR.US,D,20251106,000000,0.25,0.2988,0.25,0.28,53012,0
+SDHIR.US,D,20251107,000000,0.27,0.29,0.27,0.28,10813,0
+SDHIR.US,D,20251110,000000,0.28,0.2899,0.2399,0.2399,30930,0
+SDHIR.US,D,20251117,000000,0.28,0.28,0.28,0.28,25274,0
+SDHIR.US,D,20251118,000000,0.28,0.28,0.28,0.28,1400,0
+SDHIR.US,D,20251120,000000,0.29,0.29,0.29,0.29,350,0
+SDHIR.US,D,20251121,000000,0.29,0.29,0.29,0.29,100,0
+SDHIR.US,D,20251125,000000,0.29,0.3,0.28,0.28,22053,0
+SDHIR.US,D,20251126,000000,0.28,0.2801,0.28,0.28,3707,0
+SDHIR.US,D,20251205,000000,0.2888,0.29,0.2888,0.29,400,0
+SDHIR.US,D,20251208,000000,0.26,0.26,0.26,0.26,600,0
+SDHIR.US,D,20251217,000000,0.25,0.25,0.25,0.25,300,0
+SDHIR.US,D,20251226,000000,0.25,0.25,0.25,0.25,400,0
+SDHIR.US,D,20260106,000000,0.21,0.25,0.180101,0.25,1555,0
+SDHIR.US,D,20260114,000000,0.25,0.25,0.25,0.25,506,0
+SDHIR.US,D,20260122,000000,0.25,0.285,0.25,0.285,41306,0
+SDHIR.US,D,20260130,000000,0.285,0.285,0.285,0.285,100,0
+SDHIR.US,D,20260202,000000,0.285,0.285,0.285,0.285,24887,0
+SDHIR.US,D,20260205,000000,0.28,0.29,0.2763,0.2763,105058,0
+SDHIR.US,D,20260210,000000,0.2858,0.29,0.2858,0.2885,300,0
+SDHIR.US,D,20260211,000000,0.255,0.255,0.25,0.25,1800,0
+SDHIR.US,D,20260212,000000,0.225,0.225,0.225,0.225,14200,0
diff --git a/daily/us/nasdaq stocks/2/senea.us.txt b/daily/us/nasdaq stocks/2/senea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04da9cef7338f4aa0cedce0cc7b38d5f0a21b138
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/senea.us.txt	
@@ -0,0 +1,4956 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SENEA.US,D,20050303,000000,16.77,17.18,16.77,17.18,350,0
+SENEA.US,D,20050309,000000,17,17.96,17,17.96,1600,0
+SENEA.US,D,20050310,000000,17.46,17.46,17.18,17.4,1600,0
+SENEA.US,D,20050314,000000,16.75,16.8,16.75,16.8,984,0
+SENEA.US,D,20050315,000000,16.75,16.75,16.75,16.75,2558,0
+SENEA.US,D,20050316,000000,16.75,17.99,16.75,17.99,21918,0
+SENEA.US,D,20050317,000000,16.75,17,16.75,17,3500,0
+SENEA.US,D,20050323,000000,16.75,16.75,16.75,16.75,300,0
+SENEA.US,D,20050328,000000,16.75,16.75,16.75,16.75,3000,0
+SENEA.US,D,20050329,000000,16.75,16.75,16.75,16.75,8400,0
+SENEA.US,D,20050330,000000,17,17,17,17,200,0
+SENEA.US,D,20050331,000000,16.75,16.75,16.75,16.75,100,0
+SENEA.US,D,20050401,000000,16.75,16.75,16.75,16.75,250,0
+SENEA.US,D,20050407,000000,16.75,16.75,16.75,16.75,2700,0
+SENEA.US,D,20050418,000000,16.75,16.75,16.75,16.75,500,0
+SENEA.US,D,20050421,000000,16.75,16.75,16.75,16.75,1000,0
+SENEA.US,D,20050422,000000,16.75,17,16.75,17,6800,0
+SENEA.US,D,20050425,000000,16.5,16.5,16.5,16.5,700,0
+SENEA.US,D,20050429,000000,17.6,17.6,17.6,17.6,490,0
+SENEA.US,D,20050502,000000,16.86,16.86,16.71,16.71,500,0
+SENEA.US,D,20050505,000000,16.5,16.5,16.5,16.5,1901,0
+SENEA.US,D,20050506,000000,16.74,16.75,16.67,16.75,3400,0
+SENEA.US,D,20050509,000000,16.5,16.5,16.5,16.5,66064,0
+SENEA.US,D,20050510,000000,16.51,16.52,16.5,16.5,20700,0
+SENEA.US,D,20050511,000000,16.41,16.41,16.4,16.4,5156,0
+SENEA.US,D,20050512,000000,17.06,17.06,17.06,17.06,100,0
+SENEA.US,D,20050513,000000,18.48,18.48,17.61,18,5602,0
+SENEA.US,D,20050516,000000,16.2,17.02,16.2,16.9,2900,0
+SENEA.US,D,20050517,000000,16.28,16.28,16.28,16.28,100,0
+SENEA.US,D,20050520,000000,17.94,17.94,16.74,16.75,1000,0
+SENEA.US,D,20050523,000000,16.1,16.49,16,16.48,10760,0
+SENEA.US,D,20050524,000000,16.42,16.42,16.42,16.42,100,0
+SENEA.US,D,20050525,000000,16.13,16.15,16.13,16.14,7700,0
+SENEA.US,D,20050526,000000,16.14,16.16,16.14,16.14,800,0
+SENEA.US,D,20050527,000000,16,16.25,16,16.25,7569,0
+SENEA.US,D,20050531,000000,16.2,16.2,16.2,16.2,7000,0
+SENEA.US,D,20050602,000000,16,16,16,16,500,0
+SENEA.US,D,20050606,000000,16,16.01,16,16.01,10939,0
+SENEA.US,D,20050607,000000,16,16.15,16,16.15,11500,0
+SENEA.US,D,20050609,000000,16,16,16,16,500,0
+SENEA.US,D,20050613,000000,16,16,16,16,1990,0
+SENEA.US,D,20050614,000000,16.05,16.05,16,16,400,0
+SENEA.US,D,20050615,000000,16.15,16.15,16,16,5700,0
+SENEA.US,D,20050616,000000,16.23,16.23,16.23,16.23,5000,0
+SENEA.US,D,20050617,000000,16,16,16,16,10200,0
+SENEA.US,D,20050620,000000,16.15,16.15,15.75,16.12,7500,0
+SENEA.US,D,20050621,000000,15.75,15.75,15.75,15.75,2900,0
+SENEA.US,D,20050622,000000,15.9,15.9,15.9,15.9,100,0
+SENEA.US,D,20050623,000000,16.1,16.15,16.05,16.05,6800,0
+SENEA.US,D,20050624,000000,16.13,16.13,16,16,600,0
+SENEA.US,D,20050627,000000,16,16,15.75,15.76,600,0
+SENEA.US,D,20050630,000000,16,16.25,16,16.2,10757,0
+SENEA.US,D,20050701,000000,16.25,16.25,16.25,16.25,350,0
+SENEA.US,D,20050707,000000,16.2,16.2,15.51,15.75,4912,0
+SENEA.US,D,20050711,000000,16.05,16.05,16.05,16.05,2000,0
+SENEA.US,D,20050712,000000,16.05,16.05,16.05,16.05,500,0
+SENEA.US,D,20050713,000000,16.06,16.06,16.06,16.06,400,0
+SENEA.US,D,20050715,000000,16.25,16.25,16.25,16.25,362,0
+SENEA.US,D,20050718,000000,15.9,15.96,15.85,15.94,2100,0
+SENEA.US,D,20050720,000000,15.9,15.91,15.85,15.91,1018,0
+SENEA.US,D,20050721,000000,15.98,16.1,15.98,16,5500,0
+SENEA.US,D,20050726,000000,16.05,16.12,16.05,16.05,11554,0
+SENEA.US,D,20050727,000000,16.1,16.15,16,16,12600,0
+SENEA.US,D,20050729,000000,16.1,16.1,16.1,16.1,2950,0
+SENEA.US,D,20050801,000000,16,16,16,16,300,0
+SENEA.US,D,20050802,000000,16.08,16.08,16.08,16.08,200,0
+SENEA.US,D,20050803,000000,16.05,16.19,16.05,16.19,400,0
+SENEA.US,D,20050808,000000,16,16,16,16,200,0
+SENEA.US,D,20050809,000000,16.2,16.49,16.2,16.49,890,0
+SENEA.US,D,20050818,000000,16.25,16.25,16,16.01,1300,0
+SENEA.US,D,20050819,000000,16,16,16,16,800,0
+SENEA.US,D,20050822,000000,16,16,16,16,100,0
+SENEA.US,D,20050824,000000,16.2,16.2,16.15,16.15,2800,0
+SENEA.US,D,20050829,000000,16,16,16,16,275,0
+SENEA.US,D,20050830,000000,16.2,17,16.2,17,1359,0
+SENEA.US,D,20050831,000000,17.49,17.5,17.49,17.5,4444,0
+SENEA.US,D,20050906,000000,17.63,17.63,17.63,17.63,300,0
+SENEA.US,D,20050907,000000,17.7,17.7,17.7,17.7,915,0
+SENEA.US,D,20050913,000000,17.14,17.14,17.14,17.14,100,0
+SENEA.US,D,20050916,000000,17.5,17.72,17.5,17.72,800,0
+SENEA.US,D,20050919,000000,17.74,17.75,17.74,17.75,1400,0
+SENEA.US,D,20050921,000000,17.65,17.65,17.65,17.65,500,0
+SENEA.US,D,20050922,000000,17.9,17.9,17.9,17.9,400,0
+SENEA.US,D,20050929,000000,17.5,17.5,17.5,17.5,500,0
+SENEA.US,D,20050930,000000,17.8,17.8,17.8,17.8,100,0
+SENEA.US,D,20051004,000000,17.52,17.52,17.25,17.25,6603,0
+SENEA.US,D,20051005,000000,17.84,18.25,17.84,17.84,1003,0
+SENEA.US,D,20051013,000000,17.5,17.5,17.5,17.5,100,0
+SENEA.US,D,20051018,000000,17.5,17.5,17.5,17.5,190,0
+SENEA.US,D,20051026,000000,17.5,17.5,17.5,17.5,700,0
+SENEA.US,D,20051027,000000,17.8,17.8,17.5,17.5,600,0
+SENEA.US,D,20051031,000000,17.78,17.8,17.77,17.77,1751,0
+SENEA.US,D,20051101,000000,17.5,17.59,17.5,17.55,500,0
+SENEA.US,D,20051104,000000,18.1,18.1,18.1,18.1,300,0
+SENEA.US,D,20051108,000000,18.09,18.5,18,18,600,0
+SENEA.US,D,20051114,000000,18,18,18,18,250,0
+SENEA.US,D,20051122,000000,19,19,19,19,110,0
+SENEA.US,D,20051123,000000,18.25,18.25,18.25,18.25,100,0
+SENEA.US,D,20051206,000000,18.49,18.5,18.48,18.48,500,0
+SENEA.US,D,20051207,000000,19,19.05,18.7,19.05,3385,0
+SENEA.US,D,20051208,000000,19.25,19.25,19.25,19.25,300,0
+SENEA.US,D,20051209,000000,19.68,20.88,19.68,20.15,35076,0
+SENEA.US,D,20051212,000000,20.15,20.15,19.76,20.01,19200,0
+SENEA.US,D,20051214,000000,19.23,19.92,19,19.92,6900,0
+SENEA.US,D,20051215,000000,19.35,19.35,19.35,19.35,1300,0
+SENEA.US,D,20051220,000000,19.11,19.11,19.1,19.1,500,0
+SENEA.US,D,20051221,000000,19,19,18.7,18.7,5541,0
+SENEA.US,D,20051222,000000,19.26,19.26,19.26,19.26,100,0
+SENEA.US,D,20051227,000000,19,19,19,19,200,0
+SENEA.US,D,20060105,000000,19.3,19.3,19.3,19.3,800,0
+SENEA.US,D,20060106,000000,19.3,19.59,19.25,19.25,660,0
+SENEA.US,D,20060109,000000,18.88,18.88,18.77,18.77,350,0
+SENEA.US,D,20060110,000000,19.16,19.16,18.83,18.83,300,0
+SENEA.US,D,20060111,000000,19.6,19.6,19.6,19.6,6000,0
+SENEA.US,D,20060112,000000,19,19,19,19,700,0
+SENEA.US,D,20060113,000000,19,19.25,19,19.25,1115,0
+SENEA.US,D,20060117,000000,19,19,19,19,1577,0
+SENEA.US,D,20060120,000000,19.1,19.1,19.1,19.1,1100,0
+SENEA.US,D,20060123,000000,19.1,19.1,19.1,19.1,570,0
+SENEA.US,D,20060124,000000,19.75,19.75,19.52,19.52,300,0
+SENEA.US,D,20060125,000000,19.24,19.24,19.24,19.24,200,0
+SENEA.US,D,20060201,000000,19.98,19.98,19.98,19.98,1000,0
+SENEA.US,D,20060202,000000,20,20,20,20,1000,0
+SENEA.US,D,20060206,000000,19.5,19.8,19.5,19.8,1600,0
+SENEA.US,D,20060208,000000,19.98,21,19.8,19.8,5877,0
+SENEA.US,D,20060210,000000,19.56,19.7,19.2,19.2,1800,0
+SENEA.US,D,20060216,000000,19.5,20.53,19.5,20.53,1000,0
+SENEA.US,D,20060227,000000,19.65,19.65,19.65,19.65,100,0
+SENEA.US,D,20060228,000000,19.65,19.65,19.65,19.65,12500,0
+SENEA.US,D,20060301,000000,19.7,19.7,19.65,19.67,9960,0
+SENEA.US,D,20060302,000000,19.6,19.65,19.6,19.65,2700,0
+SENEA.US,D,20060303,000000,19.65,19.65,19.65,19.65,4200,0
+SENEA.US,D,20060306,000000,19.65,19.65,19.65,19.65,1000,0
+SENEA.US,D,20060307,000000,19.7,19.7,19.7,19.7,805,0
+SENEA.US,D,20060308,000000,19.6,19.8,19.6,19.8,1200,0
+SENEA.US,D,20060309,000000,19.7,19.7,19.7,19.7,395,0
+SENEA.US,D,20060314,000000,19.6,19.6,19.6,19.6,100,0
+SENEA.US,D,20060316,000000,19.6,19.6,19.6,19.6,100,0
+SENEA.US,D,20060317,000000,19.99,19.99,19.99,19.99,200,0
+SENEA.US,D,20060320,000000,19.95,19.95,19.61,19.61,300,0
+SENEA.US,D,20060327,000000,19.75,19.85,19.64,19.64,1606,0
+SENEA.US,D,20060328,000000,19.75,19.99,19.75,19.99,700,0
+SENEA.US,D,20060329,000000,20,20,19.98,19.98,1950,0
+SENEA.US,D,20060403,000000,20,20,20,20,521,0
+SENEA.US,D,20060405,000000,19.67,19.67,19.67,19.67,100,0
+SENEA.US,D,20060406,000000,19.99,20,19.99,20,600,0
+SENEA.US,D,20060417,000000,20,20,20,20,1000,0
+SENEA.US,D,20060418,000000,20.15,20.15,20.15,20.15,2500,0
+SENEA.US,D,20060419,000000,20.17,20.2,20.17,20.2,2957,0
+SENEA.US,D,20060420,000000,20.2,20.25,20.2,20.25,1409,0
+SENEA.US,D,20060421,000000,20.5,20.5,20.5,20.5,300,0
+SENEA.US,D,20060426,000000,20.5,20.5,20.5,20.5,1491,0
+SENEA.US,D,20060510,000000,20.96,21,20.96,21,2503,0
+SENEA.US,D,20060512,000000,20.5,20.5,20.5,20.5,100,0
+SENEA.US,D,20060515,000000,20.48,20.63,20.48,20.63,600,0
+SENEA.US,D,20060516,000000,20.5,20.75,20.5,20.7,9625,0
+SENEA.US,D,20060517,000000,20.7,20.9,20.65,20.9,25450,0
+SENEA.US,D,20060519,000000,20.9,20.9,20.9,20.9,300,0
+SENEA.US,D,20060522,000000,21,21,21,21,100,0
+SENEA.US,D,20060525,000000,21,23.48,21,23.36,1036,0
+SENEA.US,D,20060526,000000,23.36,23.36,23.36,23.36,100,0
+SENEA.US,D,20060602,000000,23.83,23.83,23.83,23.83,100,0
+SENEA.US,D,20060605,000000,24.98,24.98,24.98,24.98,100,0
+SENEA.US,D,20060608,000000,24.52,25.02,24.52,25.02,290,0
+SENEA.US,D,20060612,000000,26.59,27.43,26.35,26.35,400,0
+SENEA.US,D,20060613,000000,28.3,30.84,27.34,29.35,16282,0
+SENEA.US,D,20060614,000000,29.3,29.3,28.75,28.82,2275,0
+SENEA.US,D,20060615,000000,28.5,28.5,27.27,27.62,2950,0
+SENEA.US,D,20060616,000000,26.71,26.71,26.57,26.6,1200,0
+SENEA.US,D,20060619,000000,26.5,26.5,23.42,23.58,10053,0
+SENEA.US,D,20060620,000000,22.49,23.24,21.19,21.96,10471,0
+SENEA.US,D,20060621,000000,21.61,22.01,21.5,22,6330,0
+SENEA.US,D,20060622,000000,22,22.04,22,22,1056,0
+SENEA.US,D,20060623,000000,22.1,23.31,22.02,22.44,3637,0
+SENEA.US,D,20060626,000000,22.98,22.98,22.5,22.5,2649,0
+SENEA.US,D,20060627,000000,22.98,23.53,22.98,23.35,800,0
+SENEA.US,D,20060628,000000,23.35,23.35,23.35,23.35,100,0
+SENEA.US,D,20060629,000000,22.95,22.95,22.95,22.95,100,0
+SENEA.US,D,20060705,000000,22.97,22.97,22.73,22.73,209,0
+SENEA.US,D,20060706,000000,23.05,23.26,23.01,23.01,1334,0
+SENEA.US,D,20060707,000000,23.38,23.43,23.29,23.29,407,0
+SENEA.US,D,20060710,000000,23.93,23.93,23.71,23.71,350,0
+SENEA.US,D,20060712,000000,23.71,23.8,23.71,23.8,417,0
+SENEA.US,D,20060718,000000,23.87,23.87,23.87,23.87,225,0
+SENEA.US,D,20060719,000000,23.86,23.86,23.86,23.86,100,0
+SENEA.US,D,20060721,000000,23.71,23.71,23.7,23.7,200,0
+SENEA.US,D,20060725,000000,23.61,23.61,23.48,23.48,1400,0
+SENEA.US,D,20060727,000000,23.54,23.54,23.52,23.52,300,0
+SENEA.US,D,20060731,000000,24.42,25.25,24.37,24.37,1150,0
+SENEA.US,D,20060801,000000,24.09,24.09,23.78,23.78,900,0
+SENEA.US,D,20060802,000000,23.77,25.25,23.77,25.25,1000,0
+SENEA.US,D,20060803,000000,25.12,25.25,25.1,25.1,7751,0
+SENEA.US,D,20060804,000000,25.23,25.25,25.23,25.25,10001,0
+SENEA.US,D,20060808,000000,25.25,25.25,25.25,25.25,400,0
+SENEA.US,D,20060816,000000,25.1,25.15,25,25.15,2500,0
+SENEA.US,D,20060823,000000,24,24,24,24,400,0
+SENEA.US,D,20060830,000000,24.5,24.5,24.5,24.5,2000,0
+SENEA.US,D,20060831,000000,24.09,25.1,24.09,25.1,501,0
+SENEA.US,D,20060901,000000,24.75,24.75,24.75,24.75,1000,0
+SENEA.US,D,20060906,000000,24.5,24.5,24.25,24.25,221,0
+SENEA.US,D,20060908,000000,25.09,25.1,24.55,24.55,8601,0
+SENEA.US,D,20060911,000000,25.05,25.15,25,25.01,10765,0
+SENEA.US,D,20060912,000000,25.1,25.2,25.1,25.15,7354,0
+SENEA.US,D,20060913,000000,25.15,25.2,24.85,24.85,5548,0
+SENEA.US,D,20060914,000000,25.15,25.25,25.15,25.25,800,0
+SENEA.US,D,20060915,000000,25.3,26,25.25,25.27,4400,0
+SENEA.US,D,20060918,000000,26.64,26.64,26.4,26.4,2696,0
+SENEA.US,D,20060919,000000,26.45,26.5,26.38,26.38,3105,0
+SENEA.US,D,20060920,000000,26.5,26.5,26.5,26.5,1530,0
+SENEA.US,D,20060921,000000,26.45,26.5,26.45,26.48,1373,0
+SENEA.US,D,20060922,000000,26.5,26.5,26.45,26.45,1200,0
+SENEA.US,D,20060925,000000,26.5,26.5,26.45,26.45,470,0
+SENEA.US,D,20060926,000000,26.5,26.6,25.83,25.98,16295,0
+SENEA.US,D,20060927,000000,26.4,26.4,25.5,25.67,1850,0
+SENEA.US,D,20060928,000000,26.38,26.5,26.38,26.5,738,0
+SENEA.US,D,20060929,000000,26.89,27.1,26.89,27.1,760,0
+SENEA.US,D,20061002,000000,26.3,27.25,26.3,26.97,2153,0
+SENEA.US,D,20061003,000000,27.19,27.19,26.89,26.89,700,0
+SENEA.US,D,20061005,000000,27.25,27.25,27.25,27.25,1314,0
+SENEA.US,D,20061006,000000,27.33,27.35,27.33,27.35,404,0
+SENEA.US,D,20061009,000000,27.35,27.35,26.82,27.03,2947,0
+SENEA.US,D,20061010,000000,27.03,27.25,27.03,27.19,950,0
+SENEA.US,D,20061011,000000,27.35,27.35,27.08,27.08,310,0
+SENEA.US,D,20061012,000000,27.35,27.35,27.09,27.09,320,0
+SENEA.US,D,20061013,000000,27.2,27.2,26.79,26.79,730,0
+SENEA.US,D,20061016,000000,26.89,26.95,26.89,26.94,600,0
+SENEA.US,D,20061017,000000,26.21,26.32,26.16,26.32,500,0
+SENEA.US,D,20061018,000000,26.3,26.35,26.29,26.3,761,0
+SENEA.US,D,20061019,000000,26.41,26.66,26.41,26.5,1637,0
+SENEA.US,D,20061020,000000,27.24,27.25,26.53,26.53,955,0
+SENEA.US,D,20061023,000000,27.14,27.15,27.14,27.15,650,0
+SENEA.US,D,20061024,000000,26.8,26.8,26.5,26.51,547,0
+SENEA.US,D,20061025,000000,26.15,26.31,26.15,26.31,207,0
+SENEA.US,D,20061026,000000,26,27.07,26,27.07,400,0
+SENEA.US,D,20061027,000000,26.01,26.15,26.01,26.15,500,0
+SENEA.US,D,20061030,000000,26.2,26.2,26.2,26.2,500,0
+SENEA.US,D,20061031,000000,26.11,26.11,25.5,25.5,500,0
+SENEA.US,D,20061101,000000,26.16,26.16,25.47,25.47,390,0
+SENEA.US,D,20061103,000000,25.1,25.2,25.1,25.15,1112,0
+SENEA.US,D,20061106,000000,25.15,25.15,25,25.14,875,0
+SENEA.US,D,20061107,000000,24.79,24.79,24.79,24.79,451,0
+SENEA.US,D,20061108,000000,24.67,24.67,24.67,24.67,400,0
+SENEA.US,D,20061110,000000,24.04,24.54,23.95,24.54,808,0
+SENEA.US,D,20061113,000000,24.05,24.37,24.01,24.06,1000,0
+SENEA.US,D,20061114,000000,24.09,24.96,24.09,24.96,1657,0
+SENEA.US,D,20061115,000000,24.6,24.6,24.6,24.6,900,0
+SENEA.US,D,20061116,000000,24.79,24.79,24.79,24.79,100,0
+SENEA.US,D,20061117,000000,24.5,24.5,24.48,24.5,507,0
+SENEA.US,D,20061120,000000,24.84,25.37,24.84,25.37,200,0
+SENEA.US,D,20061121,000000,25.36,25.37,25.36,25.37,400,0
+SENEA.US,D,20061122,000000,25.77,26.16,25.62,25.62,500,0
+SENEA.US,D,20061124,000000,25.68,26.69,25.68,26.21,1500,0
+SENEA.US,D,20061127,000000,26.71,26.71,26.26,26.26,800,0
+SENEA.US,D,20061128,000000,26.26,26.26,26.26,26.26,100,0
+SENEA.US,D,20061129,000000,25.91,25.97,25.91,25.97,294,0
+SENEA.US,D,20061204,000000,25.62,26.03,25.62,26.03,917,0
+SENEA.US,D,20061205,000000,26.8,26.89,25.64,25.64,1100,0
+SENEA.US,D,20061206,000000,26,26,25.98,26,354,0
+SENEA.US,D,20061207,000000,26,26,26,26,528,0
+SENEA.US,D,20061208,000000,25.67,25.79,25.66,25.79,800,0
+SENEA.US,D,20061211,000000,25.4,25.92,25.34,25.89,1900,0
+SENEA.US,D,20061213,000000,25.89,25.89,25.89,25.89,100,0
+SENEA.US,D,20061215,000000,25.91,25.91,25.26,25.26,3580,0
+SENEA.US,D,20061218,000000,25.07,25.17,24.75,25.02,1296,0
+SENEA.US,D,20061219,000000,24.22,24.62,24.12,24.44,1890,0
+SENEA.US,D,20061220,000000,24.3,24.64,24.3,24.6,1438,0
+SENEA.US,D,20061221,000000,24.3,24.3,24.3,24.3,100,0
+SENEA.US,D,20061226,000000,24.3,24.3,24.3,24.3,500,0
+SENEA.US,D,20061227,000000,24.54,24.66,24.54,24.66,200,0
+SENEA.US,D,20061228,000000,24.55,24.55,24.55,24.55,133,0
+SENEA.US,D,20070103,000000,24.21,24.21,24.21,24.21,100,0
+SENEA.US,D,20070104,000000,24.3,24.31,24.3,24.31,2400,0
+SENEA.US,D,20070105,000000,24.75,24.75,24.55,24.55,3125,0
+SENEA.US,D,20070116,000000,24.5,24.5,24.5,24.5,100,0
+SENEA.US,D,20070117,000000,25.5,25.75,25.31,25.53,6655,0
+SENEA.US,D,20070118,000000,25.5,25.5,24.64,25.39,1000,0
+SENEA.US,D,20070119,000000,24.76,25.11,24.65,24.84,1300,0
+SENEA.US,D,20070123,000000,25.19,25.5,25.19,25.5,470,0
+SENEA.US,D,20070124,000000,25.51,25.92,25.51,25.92,1720,0
+SENEA.US,D,20070125,000000,25,25.66,25,25.01,2800,0
+SENEA.US,D,20070126,000000,24.99,24.99,24.54,24.64,2820,0
+SENEA.US,D,20070129,000000,24.5,24.58,24.5,24.57,650,0
+SENEA.US,D,20070130,000000,24.5,24.63,24.5,24.55,10061,0
+SENEA.US,D,20070131,000000,24.75,24.75,24.52,24.52,400,0
+SENEA.US,D,20070201,000000,24.5,24.53,24.5,24.5,1454,0
+SENEA.US,D,20070202,000000,24.7,24.7,24.7,24.7,2717,0
+SENEA.US,D,20070205,000000,24.4,25.42,24.3,24.3,4809,0
+SENEA.US,D,20070206,000000,24.33,24.33,24.33,24.33,100,0
+SENEA.US,D,20070207,000000,24.77,24.87,24.6,24.6,1499,0
+SENEA.US,D,20070208,000000,24.81,25.87,24.81,25.84,7438,0
+SENEA.US,D,20070209,000000,25.9,26.51,25.9,26.5,2297,0
+SENEA.US,D,20070212,000000,26.5,26.5,26.26,26.29,1803,0
+SENEA.US,D,20070213,000000,26.25,26.98,26.25,26.98,13292,0
+SENEA.US,D,20070214,000000,26.3,26.46,26.3,26.46,700,0
+SENEA.US,D,20070215,000000,26.25,26.97,26.25,26.97,900,0
+SENEA.US,D,20070216,000000,26.47,26.47,26.46,26.46,600,0
+SENEA.US,D,20070220,000000,26.42,26.61,26.42,26.61,900,0
+SENEA.US,D,20070221,000000,26.09,26.48,26.09,26.48,2290,0
+SENEA.US,D,20070223,000000,26.88,26.88,26.84,26.84,200,0
+SENEA.US,D,20070226,000000,27,27,26.2,26.35,2110,0
+SENEA.US,D,20070228,000000,26.1,26.41,26.1,26.41,2415,0
+SENEA.US,D,20070301,000000,26.5,26.5,26.5,26.5,950,0
+SENEA.US,D,20070302,000000,26.1,26.1,26.1,26.1,280,0
+SENEA.US,D,20070305,000000,26.3,26.3,26.3,26.3,400,0
+SENEA.US,D,20070306,000000,26.29,26.64,26.29,26.64,3590,0
+SENEA.US,D,20070308,000000,26.8,26.8,26.8,26.8,105,0
+SENEA.US,D,20070314,000000,25.82,25.82,25.82,25.82,200,0
+SENEA.US,D,20070315,000000,25.8,25.84,25.8,25.8,1402,0
+SENEA.US,D,20070316,000000,25.9,25.9,25.9,25.9,150,0
+SENEA.US,D,20070319,000000,25.8,25.89,25.8,25.89,2270,0
+SENEA.US,D,20070320,000000,25.5,25.5,25.5,25.5,100,0
+SENEA.US,D,20070321,000000,25.1,25.1,25.1,25.1,200,0
+SENEA.US,D,20070322,000000,25.1,26.53,25.1,26.4,2825,0
+SENEA.US,D,20070327,000000,26.01,26.28,25.59,26.28,8112,0
+SENEA.US,D,20070329,000000,26.13,26.33,26.05,26.33,3000,0
+SENEA.US,D,20070330,000000,26.05,26.6,26.05,26.6,2980,0
+SENEA.US,D,20070402,000000,26.89,26.89,26.75,26.75,295,0
+SENEA.US,D,20070403,000000,26.5,26.5,26.5,26.5,175,0
+SENEA.US,D,20070405,000000,26,26.32,26,26.32,680,0
+SENEA.US,D,20070409,000000,26.2,26.26,26.2,26.26,400,0
+SENEA.US,D,20070410,000000,26.84,28.35,26.82,27.83,6717,0
+SENEA.US,D,20070411,000000,27.84,27.86,27.45,27.45,1860,0
+SENEA.US,D,20070412,000000,27.85,28,27.84,28,5350,0
+SENEA.US,D,20070413,000000,27.85,27.86,27.5,27.5,2900,0
+SENEA.US,D,20070416,000000,27.5,27.5,27.5,27.5,1000,0
+SENEA.US,D,20070418,000000,27.84,28,27.84,28,3268,0
+SENEA.US,D,20070419,000000,28,28,27.99,28,2905,0
+SENEA.US,D,20070420,000000,27.85,27.85,26.82,27.5,4200,0
+SENEA.US,D,20070423,000000,27.25,27.8,26.67,27.67,6666,0
+SENEA.US,D,20070424,000000,27.6,27.6,27.44,27.46,500,0
+SENEA.US,D,20070425,000000,27.75,27.75,27.5,27.7,17000,0
+SENEA.US,D,20070426,000000,27.52,27.8,27.5,27.64,4150,0
+SENEA.US,D,20070427,000000,27.8,28.55,27.8,28.38,708,0
+SENEA.US,D,20070501,000000,29,29.01,29,29.01,605,0
+SENEA.US,D,20070502,000000,28.57,30.32,28.57,29.46,1200,0
+SENEA.US,D,20070503,000000,29.21,29.99,29.21,29.89,3059,0
+SENEA.US,D,20070504,000000,29.15,30.36,29.15,30.36,645,0
+SENEA.US,D,20070507,000000,30,30.49,29.89,30.05,7306,0
+SENEA.US,D,20070508,000000,29.7,30.72,29.7,30.41,6403,0
+SENEA.US,D,20070509,000000,30,30,29.01,29.44,15784,0
+SENEA.US,D,20070510,000000,29.44,29.44,29.44,29.44,1045,0
+SENEA.US,D,20070511,000000,29.4,29.4,29.02,29.02,3088,0
+SENEA.US,D,20070514,000000,28.99,29.01,28.99,29.01,900,0
+SENEA.US,D,20070515,000000,29.01,29.99,29,29.74,12088,0
+SENEA.US,D,20070516,000000,29.75,30,29.75,29.79,3900,0
+SENEA.US,D,20070517,000000,30,30,29.61,29.73,1700,0
+SENEA.US,D,20070518,000000,29.55,29.55,29.55,29.55,1754,0
+SENEA.US,D,20070521,000000,29.06,29.53,29.06,29.34,900,0
+SENEA.US,D,20070522,000000,28.9,29.31,28.9,29.22,416,0
+SENEA.US,D,20070524,000000,30.92,30.92,28.6,28.66,1145,0
+SENEA.US,D,20070525,000000,28.51,28.52,28.19,28.52,1000,0
+SENEA.US,D,20070529,000000,27.62,28.24,27.62,28.16,700,0
+SENEA.US,D,20070530,000000,28.46,28.83,27.65,27.75,9650,0
+SENEA.US,D,20070531,000000,28.61,30.03,28.32,28.32,5901,0
+SENEA.US,D,20070601,000000,28.46,30.2,28.46,28.78,4249,0
+SENEA.US,D,20070604,000000,28.47,29.65,28.47,28.75,5300,0
+SENEA.US,D,20070605,000000,28.46,29.52,28.34,29.52,12329,0
+SENEA.US,D,20070606,000000,29.8,29.8,29.65,29.65,300,0
+SENEA.US,D,20070607,000000,29.64,29.64,27.98,28,5300,0
+SENEA.US,D,20070608,000000,27.69,28,27.27,27.27,3914,0
+SENEA.US,D,20070611,000000,26.65,27.01,26.56,26.8,3198,0
+SENEA.US,D,20070612,000000,26.99,27,26.58,26.58,1399,0
+SENEA.US,D,20070614,000000,27,27.35,26.51,27.35,42858,0
+SENEA.US,D,20070615,000000,26.95,26.95,26.57,26.8,2250,0
+SENEA.US,D,20070618,000000,26.97,26.97,26.97,26.97,200,0
+SENEA.US,D,20070619,000000,27.01,27.01,27,27,346,0
+SENEA.US,D,20070620,000000,27.09,27.09,26.75,26.84,2201,0
+SENEA.US,D,20070621,000000,27,27,26.75,26.83,2200,0
+SENEA.US,D,20070622,000000,26.75,26.75,26.75,26.75,1900,0
+SENEA.US,D,20070625,000000,26.75,26.82,26.65,26.65,8334,0
+SENEA.US,D,20070628,000000,26.08,26.49,26.08,26.49,600,0
+SENEA.US,D,20070702,000000,26.4,26.4,26.4,26.4,500,0
+SENEA.US,D,20070703,000000,26.4,26.4,25.74,25.89,300,0
+SENEA.US,D,20070709,000000,26,26,26,26,300,0
+SENEA.US,D,20070711,000000,26.25,26.25,26.25,26.25,100,0
+SENEA.US,D,20070712,000000,26.74,26.75,26.57,26.57,1553,0
+SENEA.US,D,20070713,000000,26.25,26.25,26.01,26.01,1399,0
+SENEA.US,D,20070719,000000,26.26,26.26,26.25,26.25,2250,0
+SENEA.US,D,20070720,000000,26.4,26.4,26.2,26.2,300,0
+SENEA.US,D,20070723,000000,26.29,26.72,26.26,26.72,800,0
+SENEA.US,D,20070724,000000,26.3,26.47,26.3,26.47,325,0
+SENEA.US,D,20070726,000000,26.57,26.75,26.57,26.75,1100,0
+SENEA.US,D,20070730,000000,26.75,26.88,26.75,26.75,5000,0
+SENEA.US,D,20070731,000000,27,27.47,27,27.4,80883,0
+SENEA.US,D,20070801,000000,27.49,27.49,27.49,27.49,200,0
+SENEA.US,D,20070808,000000,26.75,26.88,26.22,26.27,11850,0
+SENEA.US,D,20070809,000000,26.1,26.1,26.08,26.09,1000,0
+SENEA.US,D,20070810,000000,26.11,26.11,25.85,26.07,1883,0
+SENEA.US,D,20070813,000000,26.02,26.85,25.85,26.13,1900,0
+SENEA.US,D,20070814,000000,25.85,26.7,25.85,26.7,1100,0
+SENEA.US,D,20070816,000000,25.94,26.01,25.94,26.01,270,0
+SENEA.US,D,20070817,000000,26.05,26.94,26.05,26.94,200,0
+SENEA.US,D,20070820,000000,26.5,26.51,26.5,26.5,1000,0
+SENEA.US,D,20070821,000000,26.95,27.45,26.95,27.4,7513,0
+SENEA.US,D,20070822,000000,27.43,27.43,27.43,27.43,100,0
+SENEA.US,D,20070823,000000,27.4,27.4,27.39,27.39,3900,0
+SENEA.US,D,20070824,000000,27,27,26.51,26.51,400,0
+SENEA.US,D,20070827,000000,26.51,26.51,26.51,26.51,200,0
+SENEA.US,D,20070828,000000,27.34,27.4,27.34,27.4,1000,0
+SENEA.US,D,20070829,000000,27.4,27.4,27.4,27.4,3200,0
+SENEA.US,D,20070830,000000,26.64,26.64,26.64,26.64,2000,0
+SENEA.US,D,20070831,000000,27.4,27.4,27.4,27.4,1000,0
+SENEA.US,D,20070905,000000,27.39,27.4,26.79,27.4,1203,0
+SENEA.US,D,20070906,000000,26.59,27.33,26.52,27.2,600,0
+SENEA.US,D,20070907,000000,26.56,27.4,26.56,27.39,4037,0
+SENEA.US,D,20070910,000000,26.78,27.4,26.78,27.39,2021,0
+SENEA.US,D,20070911,000000,27.38,27.39,26.53,26.53,2711,0
+SENEA.US,D,20070912,000000,27.37,27.39,26.67,27.25,1700,0
+SENEA.US,D,20070913,000000,27.2,27.2,27.2,27.2,100,0
+SENEA.US,D,20070914,000000,26.66,26.66,26.26,26.5,4400,0
+SENEA.US,D,20070917,000000,26.9,26.9,26.4,26.4,899,0
+SENEA.US,D,20070918,000000,26.65,27.1,26.28,27.09,2300,0
+SENEA.US,D,20070919,000000,27.1,27.1,27.1,27.1,200,0
+SENEA.US,D,20070920,000000,27.23,27.23,27.23,27.23,700,0
+SENEA.US,D,20070921,000000,27.25,27.25,27.25,27.25,500,0
+SENEA.US,D,20070926,000000,27.18,27.18,26.9,26.9,700,0
+SENEA.US,D,20070927,000000,27.19,27.2,27,27.19,3697,0
+SENEA.US,D,20071001,000000,26.54,27,26.54,26.96,1200,0
+SENEA.US,D,20071002,000000,27.15,27.2,27.15,27.2,1500,0
+SENEA.US,D,20071003,000000,26.7,26.75,26.69,26.75,1900,0
+SENEA.US,D,20071004,000000,26.75,26.76,26.6,26.74,3397,0
+SENEA.US,D,20071005,000000,26.5,26.5,26.5,26.5,500,0
+SENEA.US,D,20071008,000000,26.98,27,26.98,26.99,1104,0
+SENEA.US,D,20071009,000000,27.05,27.2,27.05,27.2,4550,0
+SENEA.US,D,20071010,000000,27.25,27.25,27.25,27.25,808,0
+SENEA.US,D,20071011,000000,27.1,27.1,27.1,27.1,2990,0
+SENEA.US,D,20071012,000000,26.6,27.05,26.6,26.99,7545,0
+SENEA.US,D,20071015,000000,27.1,27.1,26.98,26.98,700,0
+SENEA.US,D,20071016,000000,26.73,27.15,26.4,27.05,8803,0
+SENEA.US,D,20071017,000000,27.15,27.15,26.8,26.95,1401,0
+SENEA.US,D,20071018,000000,27,27.15,26.99,27.09,2950,0
+SENEA.US,D,20071022,000000,26.84,26.86,26.48,26.86,2599,0
+SENEA.US,D,20071026,000000,26.51,26.98,26.51,26.77,2600,0
+SENEA.US,D,20071029,000000,26.76,26.77,26.76,26.76,2500,0
+SENEA.US,D,20071030,000000,26.96,26.96,26.8,26.81,500,0
+SENEA.US,D,20071031,000000,26.89,27.1,26.48,27.06,1900,0
+SENEA.US,D,20071101,000000,26.45,26.76,26.45,26.76,609,0
+SENEA.US,D,20071105,000000,27,27,26.85,27,3108,0
+SENEA.US,D,20071106,000000,26.52,26.75,26.41,26.41,3505,0
+SENEA.US,D,20071107,000000,26.51,26.51,26.5,26.5,1900,0
+SENEA.US,D,20071108,000000,26.25,26.45,26.11,26.45,4100,0
+SENEA.US,D,20071109,000000,26.04,26.1,26,26,4200,0
+SENEA.US,D,20071112,000000,25.5,26.25,25.5,26.25,1650,0
+SENEA.US,D,20071113,000000,26,26.3,25.65,25.65,1120,0
+SENEA.US,D,20071114,000000,26,26,25.89,25.89,2900,0
+SENEA.US,D,20071116,000000,25.76,25.76,25.76,25.76,200,0
+SENEA.US,D,20071119,000000,25.31,26.01,25.31,26,3100,0
+SENEA.US,D,20071120,000000,25.75,25.75,25.75,25.75,4000,0
+SENEA.US,D,20071121,000000,25.3,25.36,25.3,25.35,6000,0
+SENEA.US,D,20071123,000000,26.01,26.01,26.01,26.01,1100,0
+SENEA.US,D,20071126,000000,26,26,26,26,100,0
+SENEA.US,D,20071127,000000,25.7,26.01,25.7,25.85,3498,0
+SENEA.US,D,20071129,000000,26,26,25.66,25.66,1600,0
+SENEA.US,D,20071130,000000,26,26.01,25.76,25.93,3252,0
+SENEA.US,D,20071204,000000,25.85,25.85,25.74,25.74,1500,0
+SENEA.US,D,20071205,000000,25.8,25.81,25.8,25.81,1379,0
+SENEA.US,D,20071206,000000,25.85,25.85,25.8,25.8,800,0
+SENEA.US,D,20071207,000000,25.75,25.75,25.51,25.51,740,0
+SENEA.US,D,20071210,000000,25.75,25.75,24.99,25.51,2400,0
+SENEA.US,D,20071211,000000,25.8,26,25.01,25.02,2809,0
+SENEA.US,D,20071212,000000,25.25,25.43,24.66,25.13,12413,0
+SENEA.US,D,20071213,000000,25.03,25.4,25.02,25.4,2300,0
+SENEA.US,D,20071214,000000,25.02,26,25.02,26,452,0
+SENEA.US,D,20071218,000000,25.01,25.51,25.01,25.51,1301,0
+SENEA.US,D,20071219,000000,25.36,25.36,24.08,24.33,1400,0
+SENEA.US,D,20071220,000000,24.2,24.2,23.45,23.8,900,0
+SENEA.US,D,20071221,000000,23.47,23.5,23.47,23.5,1300,0
+SENEA.US,D,20071224,000000,23.6,23.6,23.6,23.6,400,0
+SENEA.US,D,20071226,000000,23.6,23.6,23.6,23.6,100,0
+SENEA.US,D,20071227,000000,23.4,23.4,23.4,23.4,500,0
+SENEA.US,D,20071228,000000,23.5,23.5,23.5,23.5,1902,0
+SENEA.US,D,20071231,000000,23.75,23.75,23.75,23.75,100,0
+SENEA.US,D,20080102,000000,23,23.75,23,23,8409,0
+SENEA.US,D,20080104,000000,23,23,22.97,23,2149,0
+SENEA.US,D,20080111,000000,22.76,23.45,22.75,23.45,730,0
+SENEA.US,D,20080114,000000,24.47,24.47,24.47,24.47,100,0
+SENEA.US,D,20080115,000000,22.75,24.01,22.51,22.53,2200,0
+SENEA.US,D,20080116,000000,22.51,23.68,22.12,22.12,4240,0
+SENEA.US,D,20080117,000000,22.17,22.2,22.17,22.18,1260,0
+SENEA.US,D,20080122,000000,23.89,23.89,22,23.04,1060,0
+SENEA.US,D,20080125,000000,23.6,23.6,22.22,22.22,5703,0
+SENEA.US,D,20080128,000000,23,23,23,23,229,0
+SENEA.US,D,20080131,000000,22.26,22.75,22.26,22.5,3295,0
+SENEA.US,D,20080201,000000,22.4,22.75,22.2,22.75,3210,0
+SENEA.US,D,20080206,000000,22.3,22.5,22.3,22.5,1200,0
+SENEA.US,D,20080208,000000,23.64,23.64,23.12,23.12,200,0
+SENEA.US,D,20080211,000000,23.34,23.48,23.34,23.48,300,0
+SENEA.US,D,20080212,000000,22.3,23.69,22.3,23.03,1500,0
+SENEA.US,D,20080213,000000,23.25,23.25,23.25,23.25,200,0
+SENEA.US,D,20080214,000000,22.35,22.5,22.35,22.36,1800,0
+SENEA.US,D,20080215,000000,23.24,23.24,21.94,21.94,3240,0
+SENEA.US,D,20080219,000000,22.3,22.49,22.3,22.49,400,0
+SENEA.US,D,20080220,000000,21.29,21.98,21.24,21.24,500,0
+SENEA.US,D,20080221,000000,21.29,21.29,21,21.05,5100,0
+SENEA.US,D,20080222,000000,20.16,21.47,20.1,20.1,755,0
+SENEA.US,D,20080225,000000,20.52,22.17,20.07,20.5,16158,0
+SENEA.US,D,20080226,000000,21.1,21.1,20.3,20.52,1600,0
+SENEA.US,D,20080227,000000,20.53,20.53,20.5,20.52,4015,0
+SENEA.US,D,20080228,000000,20.53,20.53,20.44,20.44,7205,0
+SENEA.US,D,20080229,000000,20.44,20.45,20.24,20.24,4000,0
+SENEA.US,D,20080303,000000,20,20.19,19.75,19.9,3500,0
+SENEA.US,D,20080304,000000,20.34,20.35,19.32,20.35,1700,0
+SENEA.US,D,20080305,000000,20.44,20.5,20.44,20.5,300,0
+SENEA.US,D,20080306,000000,20.49,20.5,20.49,20.5,300,0
+SENEA.US,D,20080307,000000,20.5,20.5,19.35,19.5,1800,0
+SENEA.US,D,20080310,000000,20.15,20.15,20,20,200,0
+SENEA.US,D,20080311,000000,20,20.3,20,20.3,1000,0
+SENEA.US,D,20080312,000000,20.4,20.4,20.4,20.4,100,0
+SENEA.US,D,20080318,000000,20,20,19.87,19.88,300,0
+SENEA.US,D,20080319,000000,19.9,19.96,19.9,19.96,300,0
+SENEA.US,D,20080320,000000,19.74,19.74,19.5,19.5,500,0
+SENEA.US,D,20080324,000000,19.35,19.74,19.25,19.25,1357,0
+SENEA.US,D,20080325,000000,20.5,21,20.5,21,2435,0
+SENEA.US,D,20080328,000000,20.75,20.75,20.75,20.75,3400,0
+SENEA.US,D,20080331,000000,21,21,20.13,21,600,0
+SENEA.US,D,20080402,000000,20.98,20.98,19.33,19.33,600,0
+SENEA.US,D,20080403,000000,19.51,19.51,18.5,18.71,13082,0
+SENEA.US,D,20080404,000000,20.48,20.48,20.47,20.47,404,0
+SENEA.US,D,20080407,000000,20.7,20.75,20.67,20.75,1305,0
+SENEA.US,D,20080408,000000,20.51,20.75,20.5,20.75,2450,0
+SENEA.US,D,20080410,000000,18.76,18.76,18.76,18.76,295,0
+SENEA.US,D,20080411,000000,19.03,20.74,19.03,20.74,200,0
+SENEA.US,D,20080414,000000,20.75,20.75,20.69,20.69,430,0
+SENEA.US,D,20080415,000000,19.65,19.65,19.65,19.65,100,0
+SENEA.US,D,20080418,000000,19.95,20.3,19.95,20.11,1170,0
+SENEA.US,D,20080421,000000,20.09,20.11,20.07,20.1,962,0
+SENEA.US,D,20080422,000000,20.5,20.5,20.5,20.5,100,0
+SENEA.US,D,20080423,000000,19.65,20.4,19.65,19.72,1300,0
+SENEA.US,D,20080424,000000,20.2,20.2,20.2,20.2,100,0
+SENEA.US,D,20080425,000000,20,20,20,20,100,0
+SENEA.US,D,20080429,000000,18.82,18.82,18.82,18.82,140,0
+SENEA.US,D,20080430,000000,20.2,20.5,20.2,20.5,1600,0
+SENEA.US,D,20080501,000000,20.5,20.5,20.49,20.5,300,0
+SENEA.US,D,20080505,000000,20.5,20.69,20.4,20.69,4120,0
+SENEA.US,D,20080506,000000,20.66,20.66,20.29,20.31,733,0
+SENEA.US,D,20080507,000000,20.5,20.55,20.5,20.55,6313,0
+SENEA.US,D,20080512,000000,20.57,20.6,20.57,20.6,500,0
+SENEA.US,D,20080513,000000,20.51,20.7,20.26,20.52,5400,0
+SENEA.US,D,20080515,000000,20.75,20.75,20.56,20.75,2000,0
+SENEA.US,D,20080516,000000,20.75,20.75,20.7,20.7,2021,0
+SENEA.US,D,20080520,000000,20.75,20.82,20.7,20.76,13300,0
+SENEA.US,D,20080521,000000,20.76,20.76,20.76,20.76,100,0
+SENEA.US,D,20080522,000000,20.85,20.85,20.56,20.56,300,0
+SENEA.US,D,20080523,000000,20.63,20.63,20.6,20.6,1930,0
+SENEA.US,D,20080527,000000,20.89,20.89,20.6,20.61,502,0
+SENEA.US,D,20080528,000000,20.89,20.9,20.89,20.9,600,0
+SENEA.US,D,20080529,000000,20.9,20.9,20.62,20.63,1300,0
+SENEA.US,D,20080530,000000,20.61,20.9,20.61,20.9,2439,0
+SENEA.US,D,20080602,000000,20.62,20.9,20.62,20.88,300,0
+SENEA.US,D,20080603,000000,20.83,20.88,20.83,20.88,8988,0
+SENEA.US,D,20080604,000000,20.99,21,20.76,21,900,0
+SENEA.US,D,20080605,000000,20.91,20.93,20.85,20.87,3800,0
+SENEA.US,D,20080606,000000,21,21,20.92,20.92,15100,0
+SENEA.US,D,20080609,000000,21,21,20.75,21,91100,0
+SENEA.US,D,20080611,000000,20.98,20.98,20.97,20.97,300,0
+SENEA.US,D,20080612,000000,20.92,20.92,20.81,20.81,300,0
+SENEA.US,D,20080613,000000,20.9,20.9,20.81,20.81,1350,0
+SENEA.US,D,20080616,000000,20.81,21.8,20.75,21.8,6068,0
+SENEA.US,D,20080617,000000,21.8,21.8,21.8,21.8,100,0
+SENEA.US,D,20080618,000000,20.78,21.79,20.78,21.76,800,0
+SENEA.US,D,20080620,000000,21.15,21.99,21.15,21.82,1000,0
+SENEA.US,D,20080623,000000,21.16,21.16,20.77,20.85,1428,0
+SENEA.US,D,20080625,000000,20.89,20.9,20.89,20.9,1208,0
+SENEA.US,D,20080626,000000,20.91,20.95,20.91,20.91,400,0
+SENEA.US,D,20080627,000000,20.85,20.86,20.85,20.85,1096,0
+SENEA.US,D,20080630,000000,20.85,20.85,20.85,20.85,1192,0
+SENEA.US,D,20080701,000000,20.87,20.87,20.87,20.87,100,0
+SENEA.US,D,20080707,000000,20.07,20.81,20.07,20.81,1092,0
+SENEA.US,D,20080708,000000,20.79,21.28,20.79,21.25,6104,0
+SENEA.US,D,20080710,000000,20.61,20.61,20.61,20.61,300,0
+SENEA.US,D,20080711,000000,20.61,20.61,20.61,20.61,400,0
+SENEA.US,D,20080716,000000,21.23,21.23,21.23,21.23,100,0
+SENEA.US,D,20080718,000000,21,21,20.3,20.3,5275,0
+SENEA.US,D,20080721,000000,20.72,20.72,20.46,20.5,2200,0
+SENEA.US,D,20080723,000000,20.5,20.51,20.5,20.5,5000,0
+SENEA.US,D,20080725,000000,20.5,20.88,20.5,20.5,2200,0
+SENEA.US,D,20080728,000000,20.86,20.95,20.5,20.94,4778,0
+SENEA.US,D,20080730,000000,20.54,21,20.52,21,2700,0
+SENEA.US,D,20080731,000000,21,21,21,21,7700,0
+SENEA.US,D,20080806,000000,20.65,20.65,20.5,20.5,4503,0
+SENEA.US,D,20080807,000000,20.5,20.5,20.5,20.5,1000,0
+SENEA.US,D,20080815,000000,21,21,20.5,20.5,7906,0
+SENEA.US,D,20080818,000000,20.99,21,20.89,20.9,700,0
+SENEA.US,D,20080819,000000,21,21,21,21,1314,0
+SENEA.US,D,20080820,000000,20.61,20.83,20.58,20.8,5362,0
+SENEA.US,D,20080821,000000,20.6,20.6,20.57,20.57,2120,0
+SENEA.US,D,20080822,000000,20.6,20.6,20.6,20.6,4500,0
+SENEA.US,D,20080825,000000,20.86,20.9,20.78,20.89,1993,0
+SENEA.US,D,20080826,000000,20.6,20.6,20.5,20.59,5299,0
+SENEA.US,D,20080827,000000,20.73,20.73,20.73,20.73,6000,0
+SENEA.US,D,20080828,000000,20.9,21,20.9,21,400,0
+SENEA.US,D,20080829,000000,20.56,20.6,20.35,20.35,4173,0
+SENEA.US,D,20080902,000000,20.94,20.94,20.94,20.94,100,0
+SENEA.US,D,20080905,000000,20.5,20.5,20.5,20.5,3412,0
+SENEA.US,D,20080908,000000,20.5,20.6,20.3,20.3,1588,0
+SENEA.US,D,20080910,000000,20,20,20,20,1000,0
+SENEA.US,D,20080911,000000,20,20.1,20,20.1,1800,0
+SENEA.US,D,20080912,000000,20,20,20,20,320,0
+SENEA.US,D,20080918,000000,19.23,19.23,19.23,19.23,250,0
+SENEA.US,D,20080919,000000,19.22,21.39,19.22,21.39,1526,0
+SENEA.US,D,20080922,000000,19,19.75,19,19.75,10500,0
+SENEA.US,D,20080923,000000,20.76,20.76,20.01,20.01,3700,0
+SENEA.US,D,20080926,000000,20.37,20.37,20.37,20.37,400,0
+SENEA.US,D,20080929,000000,19.54,19.54,18.47,19.38,9641,0
+SENEA.US,D,20080930,000000,18.99,19.26,18.99,19.08,6103,0
+SENEA.US,D,20081006,000000,19.02,19.15,18.75,18.75,12150,0
+SENEA.US,D,20081007,000000,18.76,18.76,18.75,18.75,2400,0
+SENEA.US,D,20081008,000000,19.46,19.46,18.02,18.02,13804,0
+SENEA.US,D,20081009,000000,18.12,18.46,17.72,17.9,12528,0
+SENEA.US,D,20081010,000000,17.02,17.02,16.03,16.76,500,0
+SENEA.US,D,20081013,000000,16.77,17.59,16.77,17.59,4200,0
+SENEA.US,D,20081014,000000,18.67,18.67,17.5,17.5,4857,0
+SENEA.US,D,20081015,000000,17.56,17.8,17.4,17.4,10724,0
+SENEA.US,D,20081016,000000,17.33,18.69,17.3,18.69,2101,0
+SENEA.US,D,20081020,000000,17.75,17.75,17.75,17.75,300,0
+SENEA.US,D,20081021,000000,18.4,18.4,17.75,17.75,2500,0
+SENEA.US,D,20081022,000000,17.5,17.75,17,17,34703,0
+SENEA.US,D,20081024,000000,16.55,16.55,15.55,15.55,7203,0
+SENEA.US,D,20081027,000000,14.63,16.98,14.63,16.98,16103,0
+SENEA.US,D,20081030,000000,15.52,15.52,15.51,15.51,300,0
+SENEA.US,D,20081103,000000,19.49,19.49,17.19,17.26,3900,0
+SENEA.US,D,20081104,000000,16,17.32,16,16.43,30308,0
+SENEA.US,D,20081105,000000,16.76,16.84,16.24,16.75,5797,0
+SENEA.US,D,20081106,000000,17.14,17.7,17,17.61,10000,0
+SENEA.US,D,20081107,000000,17.03,17.7,15.55,15.81,10800,0
+SENEA.US,D,20081110,000000,16,16.33,15.72,16.33,3582,0
+SENEA.US,D,20081112,000000,18.22,18.22,16.96,16.96,1500,0
+SENEA.US,D,20081113,000000,17.98,17.98,17.95,17.95,200,0
+SENEA.US,D,20081114,000000,16.55,17.94,16.5,17.68,2700,0
+SENEA.US,D,20081117,000000,17.96,17.96,17.84,17.84,547,0
+SENEA.US,D,20081118,000000,17.22,17.22,17.18,17.18,459,0
+SENEA.US,D,20081121,000000,17.45,17.45,16.01,17.17,900,0
+SENEA.US,D,20081126,000000,17.25,17.25,17.25,17.25,100,0
+SENEA.US,D,20081128,000000,17.69,17.69,17.69,17.69,100,0
+SENEA.US,D,20081201,000000,17.11,17.11,17.07,17.07,498,0
+SENEA.US,D,20081202,000000,16.04,16.97,16,16.05,3900,0
+SENEA.US,D,20081205,000000,17.19,17.21,17.19,17.21,1500,0
+SENEA.US,D,20081208,000000,16.41,17.13,16.38,17.13,6430,0
+SENEA.US,D,20081209,000000,17,17,16.3,16.4,2500,0
+SENEA.US,D,20081210,000000,16.43,17,16.4,16.94,1700,0
+SENEA.US,D,20081211,000000,16.89,16.9,16.43,16.43,1700,0
+SENEA.US,D,20081212,000000,16.5,17.94,16.5,17.94,5903,0
+SENEA.US,D,20081215,000000,18,18.96,17.94,17.94,1341,0
+SENEA.US,D,20081216,000000,18.87,19.6,18.5,19.59,31337,0
+SENEA.US,D,20081217,000000,17.42,19.76,17.42,19.76,500,0
+SENEA.US,D,20081218,000000,19.42,19.59,17.57,19.48,1594,0
+SENEA.US,D,20081219,000000,18.95,18.95,18.35,18.35,354,0
+SENEA.US,D,20081222,000000,19.64,19.64,19.64,19.64,300,0
+SENEA.US,D,20081223,000000,19.55,19.55,19.55,19.55,100,0
+SENEA.US,D,20081224,000000,19.64,19.64,18.65,18.78,8750,0
+SENEA.US,D,20081226,000000,19.63,19.63,19.63,19.63,200,0
+SENEA.US,D,20081229,000000,18.04,19.21,18.04,18.76,3000,0
+SENEA.US,D,20081230,000000,18.93,19.69,18.9,19.69,3270,0
+SENEA.US,D,20081231,000000,19.5,20.99,19.5,20.7,10252,0
+SENEA.US,D,20090102,000000,18.85,20.7,18.85,20.7,1597,0
+SENEA.US,D,20090105,000000,20.65,21,20.65,20.99,4600,0
+SENEA.US,D,20090106,000000,21,21.25,20.9,20.9,5661,0
+SENEA.US,D,20090107,000000,19.29,20.5,19.24,19.25,3600,0
+SENEA.US,D,20090108,000000,19.01,19.93,19.01,19.03,600,0
+SENEA.US,D,20090109,000000,19.03,19.04,19,19,503,0
+SENEA.US,D,20090112,000000,19.96,19.96,19.96,19.96,100,0
+SENEA.US,D,20090113,000000,19.94,19.94,19.94,19.94,100,0
+SENEA.US,D,20090115,000000,20.09,20.12,19.69,19.69,700,0
+SENEA.US,D,20090116,000000,20.98,20.99,19.99,20.98,1088,0
+SENEA.US,D,20090120,000000,21.99,21.99,21.6,21.6,500,0
+SENEA.US,D,20090121,000000,20.42,21.32,20.42,21.32,800,0
+SENEA.US,D,20090122,000000,21.44,21.44,21,21,200,0
+SENEA.US,D,20090123,000000,19.56,21.4,19.56,21.39,700,0
+SENEA.US,D,20090126,000000,19.61,21.05,19.57,20.94,542,0
+SENEA.US,D,20090127,000000,20.5,21.04,20.39,20.39,14200,0
+SENEA.US,D,20090128,000000,20.2,20.25,20.2,20.24,3103,0
+SENEA.US,D,20090129,000000,19.58,19.58,19.55,19.55,503,0
+SENEA.US,D,20090130,000000,19.99,21.39,19.99,20.45,13117,0
+SENEA.US,D,20090202,000000,21.05,21.78,20.7,20.9,1300,0
+SENEA.US,D,20090203,000000,21.73,21.99,20.3,21.79,7011,0
+SENEA.US,D,20090204,000000,20.75,21.69,20.43,20.99,2002,0
+SENEA.US,D,20090205,000000,21.32,21.32,20.6,21.2,500,0
+SENEA.US,D,20090206,000000,20.46,21.67,20.46,21.67,700,0
+SENEA.US,D,20090209,000000,21.51,21.76,20.75,20.75,892,0
+SENEA.US,D,20090210,000000,20.75,20.81,20,20.15,2850,0
+SENEA.US,D,20090211,000000,20.15,20.16,20.14,20.15,1500,0
+SENEA.US,D,20090212,000000,20.89,21.46,20.82,21,8700,0
+SENEA.US,D,20090213,000000,21.24,21.24,21.24,21.24,200,0
+SENEA.US,D,20090217,000000,21.73,22.97,21.55,22,8850,0
+SENEA.US,D,20090218,000000,21.08,22.85,21.08,22.74,2400,0
+SENEA.US,D,20090219,000000,22.72,23.44,22.72,23.44,5339,0
+SENEA.US,D,20090220,000000,23.49,23.95,23.44,23.95,4433,0
+SENEA.US,D,20090223,000000,22.86,23.79,22.86,23,2104,0
+SENEA.US,D,20090224,000000,22.06,23.2,21.87,21.87,1100,0
+SENEA.US,D,20090225,000000,22.95,22.95,22.95,22.95,100,0
+SENEA.US,D,20090226,000000,22.97,22.97,22.86,22.86,600,0
+SENEA.US,D,20090227,000000,22.49,22.49,21.7,22.05,400,0
+SENEA.US,D,20090302,000000,21.11,22,21,21.93,1308,0
+SENEA.US,D,20090303,000000,21.14,22,21,21.47,1600,0
+SENEA.US,D,20090304,000000,21.5,22,21.5,22,1600,0
+SENEA.US,D,20090305,000000,21.95,22.25,21.7,22.25,2215,0
+SENEA.US,D,20090306,000000,22.24,22.24,21.69,21.69,500,0
+SENEA.US,D,20090309,000000,21.5,21.5,21.02,21.41,321,0
+SENEA.US,D,20090310,000000,21.04,21.33,20.36,21.22,2503,0
+SENEA.US,D,20090311,000000,21.2,21.2,20,20,5646,0
+SENEA.US,D,20090312,000000,20.41,20.41,20,20.23,5119,0
+SENEA.US,D,20090313,000000,20.49,20.5,20.31,20.4,1704,0
+SENEA.US,D,20090316,000000,22.13,22.13,20.97,21.2,800,0
+SENEA.US,D,20090317,000000,21.15,21.56,20.94,21.23,3731,0
+SENEA.US,D,20090318,000000,21.2,21.2,20.94,20.94,1000,0
+SENEA.US,D,20090319,000000,21.7,21.84,20.79,20.85,4807,0
+SENEA.US,D,20090320,000000,20.85,21.37,19.77,19.77,7612,0
+SENEA.US,D,20090323,000000,19.84,19.98,19.52,19.52,3004,0
+SENEA.US,D,20090324,000000,19.5,19.6,19.4,19.43,1900,0
+SENEA.US,D,20090325,000000,18.95,19.5,18.85,19,8519,0
+SENEA.US,D,20090326,000000,19.95,20.09,19.51,19.96,4702,0
+SENEA.US,D,20090327,000000,20.39,20.53,20.08,20.5,3947,0
+SENEA.US,D,20090330,000000,20.93,20.93,20.31,20.61,1700,0
+SENEA.US,D,20090331,000000,20.98,21.5,20.5,20.85,14164,0
+SENEA.US,D,20090401,000000,21.44,21.46,21.15,21.44,7800,0
+SENEA.US,D,20090402,000000,21.7,22,21.7,22,5672,0
+SENEA.US,D,20090403,000000,21.95,22.76,21.74,22.76,3993,0
+SENEA.US,D,20090406,000000,22.66,22.99,21.79,22.81,1750,0
+SENEA.US,D,20090407,000000,22.98,23.06,22.89,23.06,1918,0
+SENEA.US,D,20090408,000000,23.3,23.5,22.81,23.25,1846,0
+SENEA.US,D,20090409,000000,23.65,23.7,23.65,23.7,600,0
+SENEA.US,D,20090413,000000,23.79,23.79,23.15,23.15,200,0
+SENEA.US,D,20090414,000000,22.76,23.84,22.76,23.84,7620,0
+SENEA.US,D,20090415,000000,23,23.12,22.51,23.12,3310,0
+SENEA.US,D,20090416,000000,21.57,23.5,20.4,23.5,908,0
+SENEA.US,D,20090417,000000,23.46,23.83,22.85,22.85,3252,0
+SENEA.US,D,20090420,000000,23.5,23.79,22.26,23.77,4894,0
+SENEA.US,D,20090422,000000,23.56,23.84,23.55,23.84,1398,0
+SENEA.US,D,20090423,000000,23.67,23.85,23.67,23.85,2827,0
+SENEA.US,D,20090424,000000,23.85,24.71,23.8,24.25,7648,0
+SENEA.US,D,20090427,000000,23.58,24.53,23.51,24.18,2400,0
+SENEA.US,D,20090428,000000,24.25,24.25,23.45,23.45,3905,0
+SENEA.US,D,20090429,000000,24.2,24.2,23.88,24.14,600,0
+SENEA.US,D,20090430,000000,24.4,24.41,23.67,24.18,600,0
+SENEA.US,D,20090501,000000,24.67,24.67,24.25,24.25,9702,0
+SENEA.US,D,20090504,000000,24.74,24.74,24.51,24.51,465,0
+SENEA.US,D,20090507,000000,24.02,24.35,24.02,24.35,250,0
+SENEA.US,D,20090508,000000,25.08,25.08,25.08,25.08,100,0
+SENEA.US,D,20090511,000000,24.94,24.94,24.94,24.94,100,0
+SENEA.US,D,20090512,000000,24.92,24.92,24.28,24.31,4480,0
+SENEA.US,D,20090513,000000,25.21,25.21,24.06,24.31,2975,0
+SENEA.US,D,20090515,000000,24.42,24.8,24.34,24.72,3900,0
+SENEA.US,D,20090518,000000,24.96,25.07,24.76,24.83,3600,0
+SENEA.US,D,20090519,000000,25.12,25.29,24.81,24.91,12985,0
+SENEA.US,D,20090520,000000,25.49,25.49,24.5,24.55,3000,0
+SENEA.US,D,20090521,000000,24.63,25.57,24.28,25.21,6065,0
+SENEA.US,D,20090522,000000,25.54,25.54,25.03,25.24,2000,0
+SENEA.US,D,20090526,000000,25.23,25.32,24.95,24.95,1649,0
+SENEA.US,D,20090528,000000,25.65,25.65,24.02,24.78,12247,0
+SENEA.US,D,20090529,000000,25.18,25.53,24.05,25.53,8983,0
+SENEA.US,D,20090601,000000,25.29,25.29,24.11,24.22,2540,0
+SENEA.US,D,20090602,000000,24.38,24.88,24.14,24.46,2318,0
+SENEA.US,D,20090603,000000,23.55,24.88,23.55,24.8,1519,0
+SENEA.US,D,20090604,000000,25.51,25.51,24.88,25.25,14810,0
+SENEA.US,D,20090605,000000,25.12,25.23,25.03,25.23,11455,0
+SENEA.US,D,20090608,000000,25,25.64,25,25.64,1673,0
+SENEA.US,D,20090609,000000,25.49,25.57,25.44,25.5,4541,0
+SENEA.US,D,20090610,000000,25.6,25.61,25.39,25.6,3114,0
+SENEA.US,D,20090611,000000,25.8,26,24.82,26,11128,0
+SENEA.US,D,20090612,000000,26,26.51,24.3,26.51,5634,0
+SENEA.US,D,20090615,000000,25.97,26.19,25.81,26.19,3062,0
+SENEA.US,D,20090616,000000,25.5,26.25,25.31,26.25,8977,0
+SENEA.US,D,20090617,000000,26.1,26.25,25.9,26.24,12100,0
+SENEA.US,D,20090618,000000,26.18,26.18,25.85,26.02,5400,0
+SENEA.US,D,20090619,000000,26.26,26.7,25.6,26.7,21931,0
+SENEA.US,D,20090622,000000,26.44,27.98,25.58,27.97,20344,0
+SENEA.US,D,20090623,000000,27.7,28.31,26.46,28.31,5050,0
+SENEA.US,D,20090624,000000,28.38,30.7,28.2,30.33,63983,0
+SENEA.US,D,20090625,000000,30.1,30.63,29.5,29.88,22923,0
+SENEA.US,D,20090626,000000,30.05,33.2,29.4,31.97,916292,0
+SENEA.US,D,20090629,000000,33.02,34.4,32.78,33.45,67658,0
+SENEA.US,D,20090630,000000,33.77,33.77,32.59,33.42,23972,0
+SENEA.US,D,20090701,000000,33.43,33.52,32,33.49,41733,0
+SENEA.US,D,20090702,000000,32.91,33.49,32.28,32.28,78765,0
+SENEA.US,D,20090706,000000,32.55,32.63,31.96,32.29,26444,0
+SENEA.US,D,20090707,000000,32.62,32.62,30.65,31.26,49932,0
+SENEA.US,D,20090708,000000,31.42,32.5,30.95,31.82,22388,0
+SENEA.US,D,20090709,000000,29.45,29.5,27.76,28,23508,0
+SENEA.US,D,20090710,000000,28,28,26.58,26.87,18204,0
+SENEA.US,D,20090713,000000,27,27.3,25.9,27.3,18563,0
+SENEA.US,D,20090714,000000,27.33,27.94,25.77,25.9,27331,0
+SENEA.US,D,20090715,000000,26,26,23.55,23.95,251224,0
+SENEA.US,D,20090716,000000,23.08,23.25,22.35,22.35,1543789,0
+SENEA.US,D,20090717,000000,22.42,22.8,22.31,22.69,168817,0
+SENEA.US,D,20090720,000000,22.75,22.8,22.43,22.5,70871,0
+SENEA.US,D,20090721,000000,22.5,22.63,22.07,22.3,163742,0
+SENEA.US,D,20090722,000000,22.2,22.25,22,22.14,114701,0
+SENEA.US,D,20090723,000000,22.24,22.61,22.01,22.37,188560,0
+SENEA.US,D,20090724,000000,22.16,22.94,21.29,22.45,121132,0
+SENEA.US,D,20090727,000000,23.01,23.5,22.63,23.33,222579,0
+SENEA.US,D,20090728,000000,23.5,24.33,23.28,24.3,215870,0
+SENEA.US,D,20090729,000000,24.19,24.7,23.62,24.58,99070,0
+SENEA.US,D,20090730,000000,24.25,25.16,24.2,24.94,158980,0
+SENEA.US,D,20090731,000000,24.94,25.86,24.75,25.61,431851,0
+SENEA.US,D,20090803,000000,25.8,25.8,25.09,25.59,91749,0
+SENEA.US,D,20090804,000000,25.42,26.15,25.16,26.1,123837,0
+SENEA.US,D,20090805,000000,26.1,26.23,25.35,25.95,82981,0
+SENEA.US,D,20090806,000000,25.75,27.41,25.65,27,150356,0
+SENEA.US,D,20090807,000000,27.2,27.2,25.47,25.99,129818,0
+SENEA.US,D,20090810,000000,26,26.94,25.89,26.71,57071,0
+SENEA.US,D,20090811,000000,26.46,26.99,26.09,26.61,112115,0
+SENEA.US,D,20090812,000000,26.48,26.77,25.91,26.4,121994,0
+SENEA.US,D,20090813,000000,26.27,26.64,25.9,26.56,52011,0
+SENEA.US,D,20090814,000000,26.47,26.62,26.17,26.5,86492,0
+SENEA.US,D,20090817,000000,26.31,26.71,25.93,26.66,24833,0
+SENEA.US,D,20090818,000000,26.71,26.99,26.28,26.91,74719,0
+SENEA.US,D,20090819,000000,26.84,27.07,26.8,27.01,23545,0
+SENEA.US,D,20090820,000000,27,27.03,26.49,27,21349,0
+SENEA.US,D,20090821,000000,27.14,27.14,26.58,26.82,60885,0
+SENEA.US,D,20090824,000000,26.26,27.15,26.25,26.49,36495,0
+SENEA.US,D,20090825,000000,26.44,26.97,26.11,26.96,16823,0
+SENEA.US,D,20090826,000000,27.09,27.09,26.51,26.92,32697,0
+SENEA.US,D,20090827,000000,26.9,27.05,26.53,27.03,29589,0
+SENEA.US,D,20090828,000000,27.2,27.2,26.46,26.7,39155,0
+SENEA.US,D,20090831,000000,26.69,26.81,26.39,26.68,52871,0
+SENEA.US,D,20090901,000000,26.57,27.19,26,26.05,40155,0
+SENEA.US,D,20090902,000000,26.02,26.16,25.43,25.73,26974,0
+SENEA.US,D,20090903,000000,25.63,26.04,25.44,25.74,29759,0
+SENEA.US,D,20090904,000000,25.46,26.65,25.43,26.63,43872,0
+SENEA.US,D,20090908,000000,26.6,26.97,26.13,26.66,18439,0
+SENEA.US,D,20090909,000000,26.79,27,26.48,26.81,20043,0
+SENEA.US,D,20090910,000000,26.67,27.14,26.67,27.14,81258,0
+SENEA.US,D,20090911,000000,27.09,27.09,26.6,26.6,24191,0
+SENEA.US,D,20090914,000000,26.6,27.82,26.6,27.81,36778,0
+SENEA.US,D,20090915,000000,27.66,28.84,27.15,28.03,38502,0
+SENEA.US,D,20090916,000000,27.96,28.75,27.34,28.2,22073,0
+SENEA.US,D,20090917,000000,28.05,28.23,27.93,28.03,37665,0
+SENEA.US,D,20090918,000000,27.93,28.5,27.03,28.5,68497,0
+SENEA.US,D,20090921,000000,28.36,28.6,27.5,27.54,13512,0
+SENEA.US,D,20090922,000000,27.52,28.25,27.25,27.44,24888,0
+SENEA.US,D,20090923,000000,27.53,28.07,27,27,16362,0
+SENEA.US,D,20090924,000000,27.1,27.99,27.07,27.68,21211,0
+SENEA.US,D,20090925,000000,28.2,28.64,27.74,28,36629,0
+SENEA.US,D,20090928,000000,28.01,28.9,27.71,28.77,26357,0
+SENEA.US,D,20090929,000000,28.82,28.9,28.41,28.41,11544,0
+SENEA.US,D,20090930,000000,28.73,28.73,26.87,27.4,61055,0
+SENEA.US,D,20091001,000000,27.36,28.02,26.25,26.29,22235,0
+SENEA.US,D,20091002,000000,26.17,28.06,26.17,27.47,20812,0
+SENEA.US,D,20091005,000000,27.41,28.37,27.41,27.87,14837,0
+SENEA.US,D,20091006,000000,27.99,28.34,27.78,28.12,12892,0
+SENEA.US,D,20091007,000000,28.22,28.5,27.63,28.3,10919,0
+SENEA.US,D,20091008,000000,28.37,28.4,27.59,27.62,12596,0
+SENEA.US,D,20091009,000000,27.67,27.93,27.07,27.55,9781,0
+SENEA.US,D,20091012,000000,27.41,27.41,26.95,27,16287,0
+SENEA.US,D,20091013,000000,26.93,28.13,26.72,28,26375,0
+SENEA.US,D,20091014,000000,28.1,28.5,27.81,28.48,28565,0
+SENEA.US,D,20091015,000000,28.35,28.5,27.67,28.12,20743,0
+SENEA.US,D,20091016,000000,28.16,28.5,28.16,28.42,13976,0
+SENEA.US,D,20091019,000000,28.5,28.7,28.29,28.55,24294,0
+SENEA.US,D,20091020,000000,28.5,28.96,27.48,28.58,19556,0
+SENEA.US,D,20091021,000000,28.42,29.09,28.01,28.06,42359,0
+SENEA.US,D,20091022,000000,27.95,28.69,27.94,28.32,23209,0
+SENEA.US,D,20091023,000000,28.01,28.9,27.96,28.9,44979,0
+SENEA.US,D,20091026,000000,28.38,28.81,28,28.15,9442,0
+SENEA.US,D,20091027,000000,28.25,28.34,27.5,28.3,18478,0
+SENEA.US,D,20091028,000000,28.17,28.17,27.54,28,38835,0
+SENEA.US,D,20091029,000000,28.14,28.4,27.88,28.13,13998,0
+SENEA.US,D,20091030,000000,28.27,28.3,27.57,27.69,37267,0
+SENEA.US,D,20091102,000000,28.18,28.19,26.42,27.39,36905,0
+SENEA.US,D,20091103,000000,27.27,27.78,26.11,27.59,27442,0
+SENEA.US,D,20091104,000000,27.48,27.48,26.19,26.2,26732,0
+SENEA.US,D,20091105,000000,26.33,27.32,26.33,27.06,19625,0
+SENEA.US,D,20091106,000000,27,27.3,25.52,26,57691,0
+SENEA.US,D,20091109,000000,26.13,26.13,23.86,24.95,143142,0
+SENEA.US,D,20091110,000000,25,25,22.93,23.2,115087,0
+SENEA.US,D,20091111,000000,23.39,23.64,22,22.31,54995,0
+SENEA.US,D,20091112,000000,22.37,23.14,21.41,21.98,125929,0
+SENEA.US,D,20091113,000000,22.12,22.95,21.14,22.1,66579,0
+SENEA.US,D,20091116,000000,22.07,22.15,21.64,22,58702,0
+SENEA.US,D,20091117,000000,22,22.05,21.81,22,37826,0
+SENEA.US,D,20091118,000000,21.91,22.09,21.18,21.95,36495,0
+SENEA.US,D,20091119,000000,21.73,22.1,21.6,22,88381,0
+SENEA.US,D,20091120,000000,22,22.74,22,22.74,139842,0
+SENEA.US,D,20091123,000000,22.88,23.79,22.74,23.65,74397,0
+SENEA.US,D,20091124,000000,23.8,23.95,22.61,23.51,44050,0
+SENEA.US,D,20091125,000000,23.6,23.86,23.25,23.38,49944,0
+SENEA.US,D,20091127,000000,23.1,23.89,22,23.1,42151,0
+SENEA.US,D,20091130,000000,23.02,23.79,22.92,23.65,43591,0
+SENEA.US,D,20091201,000000,23.65,24.2,23.65,24.06,57658,0
+SENEA.US,D,20091202,000000,23.99,24.97,23.76,24.95,43289,0
+SENEA.US,D,20091203,000000,24.9,25.04,23.69,24,45925,0
+SENEA.US,D,20091204,000000,24.21,24.88,23.73,24.55,49609,0
+SENEA.US,D,20091207,000000,24.55,24.62,23.89,24.51,83287,0
+SENEA.US,D,20091208,000000,24.67,24.67,23.55,23.59,47286,0
+SENEA.US,D,20091209,000000,24.38,24.38,22.73,23.36,53575,0
+SENEA.US,D,20091210,000000,23.4,24.1,23.4,23.9,59676,0
+SENEA.US,D,20091211,000000,24,24,23.6,23.9,57353,0
+SENEA.US,D,20091214,000000,23.93,24.39,23.85,24.02,79223,0
+SENEA.US,D,20091215,000000,24,24.2,23.17,23.18,39511,0
+SENEA.US,D,20091216,000000,23.33,23.6,23.11,23.29,78822,0
+SENEA.US,D,20091217,000000,23.19,23.43,22.85,22.88,84703,0
+SENEA.US,D,20091218,000000,23,23.15,22.64,23.07,123754,0
+SENEA.US,D,20091221,000000,23.07,24.23,23.07,23.74,40552,0
+SENEA.US,D,20091222,000000,23.68,23.68,22.83,22.92,31171,0
+SENEA.US,D,20091223,000000,23.06,23.06,22.76,22.95,15760,0
+SENEA.US,D,20091224,000000,22.9,23,22.73,22.94,7153,0
+SENEA.US,D,20091228,000000,23.01,23.82,22.65,22.99,40415,0
+SENEA.US,D,20091229,000000,23,23.02,22.81,23,12244,0
+SENEA.US,D,20091230,000000,22.91,23,22.75,23,17217,0
+SENEA.US,D,20091231,000000,22.93,23.93,22.93,23.87,30805,0
+SENEA.US,D,20100104,000000,23.84,24.36,23.84,24.01,44346,0
+SENEA.US,D,20100105,000000,23.95,24,23.15,23.24,26493,0
+SENEA.US,D,20100106,000000,23.26,24.3,23.1,23.76,121738,0
+SENEA.US,D,20100107,000000,23.7,24.14,23.61,23.83,17327,0
+SENEA.US,D,20100108,000000,23.75,24.15,23.75,23.93,111818,0
+SENEA.US,D,20100111,000000,24.03,24.25,23.1,23.3,40668,0
+SENEA.US,D,20100112,000000,23.2,23.54,22.89,22.9,32529,0
+SENEA.US,D,20100113,000000,23.17,24.06,22.96,23.21,31551,0
+SENEA.US,D,20100114,000000,23.25,24.59,23.21,24.58,27161,0
+SENEA.US,D,20100115,000000,24.6,25.1,23.94,24.29,26288,0
+SENEA.US,D,20100119,000000,24.25,25.04,24.17,24.64,41941,0
+SENEA.US,D,20100120,000000,24.55,25.14,24.55,25,24525,0
+SENEA.US,D,20100121,000000,25.13,25.14,24.89,25,33663,0
+SENEA.US,D,20100122,000000,25,25.14,24.94,25.07,47395,0
+SENEA.US,D,20100125,000000,25,26.56,25,26.15,65171,0
+SENEA.US,D,20100126,000000,26.15,26.84,26,26.44,25967,0
+SENEA.US,D,20100127,000000,26.28,26.95,26.28,26.88,39459,0
+SENEA.US,D,20100128,000000,26.82,26.9,26.63,26.8,31315,0
+SENEA.US,D,20100129,000000,26.8,27.13,26.74,27,78483,0
+SENEA.US,D,20100201,000000,27,27.17,26.69,27.04,59296,0
+SENEA.US,D,20100202,000000,27.6,27.86,26.86,26.87,120976,0
+SENEA.US,D,20100203,000000,26.8,27.38,24.74,26.94,57056,0
+SENEA.US,D,20100204,000000,26.94,27.84,26.59,27.01,33201,0
+SENEA.US,D,20100205,000000,27,27.61,26.98,27.5,71903,0
+SENEA.US,D,20100208,000000,27.58,27.79,27.31,27.33,41763,0
+SENEA.US,D,20100209,000000,27.48,27.84,27.43,27.5,45621,0
+SENEA.US,D,20100210,000000,27.5,27.5,26.67,27.4,25355,0
+SENEA.US,D,20100211,000000,27.3,27.65,27.23,27.49,44413,0
+SENEA.US,D,20100212,000000,27.5,27.5,27.1,27.4,34584,0
+SENEA.US,D,20100216,000000,27.43,27.71,27.17,27.49,30848,0
+SENEA.US,D,20100217,000000,27.59,27.64,27.01,27.14,21152,0
+SENEA.US,D,20100218,000000,27.12,27.74,27.12,27.45,38935,0
+SENEA.US,D,20100219,000000,27.89,27.89,27.44,27.44,24857,0
+SENEA.US,D,20100222,000000,27.66,27.85,27.23,27.5,42713,0
+SENEA.US,D,20100223,000000,27.51,27.79,27.34,27.49,29796,0
+SENEA.US,D,20100224,000000,27.53,27.64,27.29,27.49,45211,0
+SENEA.US,D,20100225,000000,27.33,27.7,26.81,26.94,55802,0
+SENEA.US,D,20100226,000000,27.2,27.2,25.7,26.15,58537,0
+SENEA.US,D,20100301,000000,27.47,27.66,26.34,27.48,40578,0
+SENEA.US,D,20100302,000000,27.53,28,27.06,28,27275,0
+SENEA.US,D,20100303,000000,28,28,26.9,27.77,15108,0
+SENEA.US,D,20100304,000000,27.82,27.95,27.62,27.86,13420,0
+SENEA.US,D,20100305,000000,27.81,28.08,27.54,28.02,27130,0
+SENEA.US,D,20100308,000000,28.1,28.15,27.63,27.73,19528,0
+SENEA.US,D,20100309,000000,27.91,28.82,27.72,28.4,23563,0
+SENEA.US,D,20100310,000000,28.46,28.73,28.4,28.59,26420,0
+SENEA.US,D,20100311,000000,28.41,28.62,28.2,28.58,9830,0
+SENEA.US,D,20100312,000000,28.74,28.74,28.07,28.07,19484,0
+SENEA.US,D,20100315,000000,28.19,28.2,27.54,27.73,11827,0
+SENEA.US,D,20100316,000000,27.76,28.19,27.55,28.09,13595,0
+SENEA.US,D,20100317,000000,27.96,28.57,27.95,28.25,11840,0
+SENEA.US,D,20100318,000000,28.31,28.86,28.25,28.25,22075,0
+SENEA.US,D,20100319,000000,28.4,28.58,28.03,28.43,50541,0
+SENEA.US,D,20100322,000000,28.35,28.9,28.01,28.74,12786,0
+SENEA.US,D,20100323,000000,28.74,29,28.3,28.89,24921,0
+SENEA.US,D,20100324,000000,28.95,29.49,28.89,29.46,32704,0
+SENEA.US,D,20100325,000000,29.44,30,29.42,29.48,23929,0
+SENEA.US,D,20100326,000000,29.5,29.99,28.9,29.53,17323,0
+SENEA.US,D,20100329,000000,29.66,30.1,29.63,30.1,22146,0
+SENEA.US,D,20100330,000000,30.11,30.45,29.66,29.85,11770,0
+SENEA.US,D,20100331,000000,29.69,30.07,29.11,29.12,18710,0
+SENEA.US,D,20100401,000000,29.14,29.29,28.86,28.89,21546,0
+SENEA.US,D,20100405,000000,28.99,30.02,28.86,29.85,40878,0
+SENEA.US,D,20100406,000000,29.68,29.68,29.12,29.35,6230,0
+SENEA.US,D,20100407,000000,29.26,30.48,29.26,29.97,24424,0
+SENEA.US,D,20100408,000000,29.99,30.21,29.81,30.15,4751,0
+SENEA.US,D,20100409,000000,29.99,30.11,29.2,29.34,8252,0
+SENEA.US,D,20100412,000000,29.25,29.75,29.25,29.6,13784,0
+SENEA.US,D,20100413,000000,29.67,29.67,29,29.36,22040,0
+SENEA.US,D,20100414,000000,29.47,30.56,29.34,30.5,12177,0
+SENEA.US,D,20100415,000000,30.3,30.3,29.08,30.24,12802,0
+SENEA.US,D,20100416,000000,30.3,31,29.86,30.84,16860,0
+SENEA.US,D,20100419,000000,30.85,30.87,30.59,30.68,14028,0
+SENEA.US,D,20100420,000000,30.86,31,30.5,30.87,16114,0
+SENEA.US,D,20100421,000000,30.94,30.97,30.76,30.77,12194,0
+SENEA.US,D,20100422,000000,30.61,31.39,30.51,31.3,17572,0
+SENEA.US,D,20100423,000000,31.2,32.37,30.85,32.29,18767,0
+SENEA.US,D,20100426,000000,32.19,32.99,32.06,32.8,30159,0
+SENEA.US,D,20100427,000000,32.82,32.82,32.37,32.38,15231,0
+SENEA.US,D,20100428,000000,32.52,32.52,31.85,31.87,29248,0
+SENEA.US,D,20100429,000000,32.02,32.99,31.84,32.94,16063,0
+SENEA.US,D,20100430,000000,32.84,33,31.78,32.84,17863,0
+SENEA.US,D,20100503,000000,31.58,32.99,31.58,32.99,20110,0
+SENEA.US,D,20100504,000000,32.73,32.73,31.87,32.34,19869,0
+SENEA.US,D,20100505,000000,32.18,32.18,31.4,31.71,17177,0
+SENEA.US,D,20100506,000000,31.58,32.49,30.53,31.05,20814,0
+SENEA.US,D,20100507,000000,30.93,31.83,30.31,30.6,30981,0
+SENEA.US,D,20100510,000000,31.21,32.07,31.07,31.82,18288,0
+SENEA.US,D,20100511,000000,31.6,32.5,31.6,32.49,11045,0
+SENEA.US,D,20100512,000000,32.5,33.03,32.14,32.92,35126,0
+SENEA.US,D,20100513,000000,32.75,32.91,32.62,32.74,19095,0
+SENEA.US,D,20100514,000000,32.59,32.59,31.36,31.61,12424,0
+SENEA.US,D,20100517,000000,31.81,32.57,31.71,32.11,16985,0
+SENEA.US,D,20100518,000000,32.34,32.34,31.48,31.84,11507,0
+SENEA.US,D,20100519,000000,30.89,32.12,30.83,31.37,28589,0
+SENEA.US,D,20100520,000000,31.06,31.12,29.64,29.68,19684,0
+SENEA.US,D,20100521,000000,29.64,30.25,29.31,29.68,25686,0
+SENEA.US,D,20100524,000000,29.76,30.16,28.84,28.86,35777,0
+SENEA.US,D,20100525,000000,28.69,29.84,28.49,28.51,15949,0
+SENEA.US,D,20100526,000000,28.75,29.63,28.58,28.97,31365,0
+SENEA.US,D,20100527,000000,29.31,31,28.43,30.97,34849,0
+SENEA.US,D,20100528,000000,30.83,30.83,29.46,29.46,25004,0
+SENEA.US,D,20100601,000000,29.73,32.73,29.2,30.03,54473,0
+SENEA.US,D,20100602,000000,30.25,33.54,29.49,32.53,42748,0
+SENEA.US,D,20100603,000000,32.28,32.97,30.47,31.77,39089,0
+SENEA.US,D,20100604,000000,31.17,32.88,31.17,31.42,36742,0
+SENEA.US,D,20100607,000000,31.58,32.49,31.5,31.5,32234,0
+SENEA.US,D,20100608,000000,32.1,32.48,31.21,31.48,26933,0
+SENEA.US,D,20100609,000000,31.77,32.71,31.66,31.97,31898,0
+SENEA.US,D,20100610,000000,32.32,32.69,31.5,31.82,29187,0
+SENEA.US,D,20100611,000000,31.75,32.44,31.51,32.04,22907,0
+SENEA.US,D,20100614,000000,32.35,32.35,31.28,31.59,20775,0
+SENEA.US,D,20100615,000000,31.88,32,31.28,31.71,24240,0
+SENEA.US,D,20100616,000000,31.72,32.49,31.71,32.29,13115,0
+SENEA.US,D,20100617,000000,32.49,32.75,32.11,32.65,11359,0
+SENEA.US,D,20100618,000000,32.77,32.98,31.75,32.68,53711,0
+SENEA.US,D,20100621,000000,32.93,32.93,30.81,31.54,15846,0
+SENEA.US,D,20100622,000000,31.68,32.14,30.51,30.51,9614,0
+SENEA.US,D,20100623,000000,30.58,31.17,30.5,30.83,17092,0
+SENEA.US,D,20100624,000000,30.66,31.52,30.34,30.34,32957,0
+SENEA.US,D,20100625,000000,30.49,32.12,30.49,32.12,207747,0
+SENEA.US,D,20100628,000000,31.85,32.57,31.53,32.25,36939,0
+SENEA.US,D,20100629,000000,32.71,32.71,31.72,31.96,37044,0
+SENEA.US,D,20100630,000000,31.89,32.75,31.75,32.26,83657,0
+SENEA.US,D,20100701,000000,32.3,32.54,31.48,31.9,25498,0
+SENEA.US,D,20100702,000000,32.12,32.12,31.66,31.68,15530,0
+SENEA.US,D,20100706,000000,32.56,32.57,30.83,31.15,21208,0
+SENEA.US,D,20100707,000000,31.36,32.23,30.51,32.19,27847,0
+SENEA.US,D,20100708,000000,32.26,32.26,31.68,31.96,13617,0
+SENEA.US,D,20100709,000000,31.8,32.22,31.8,32.02,13260,0
+SENEA.US,D,20100712,000000,32.38,32.38,31.33,31.61,14129,0
+SENEA.US,D,20100713,000000,31.93,32.46,31.61,32.43,26242,0
+SENEA.US,D,20100714,000000,32.26,32.26,31.66,32,14479,0
+SENEA.US,D,20100715,000000,32.07,32.07,31.55,31.85,16243,0
+SENEA.US,D,20100716,000000,31.59,31.81,30.47,30.51,28404,0
+SENEA.US,D,20100719,000000,30.58,30.58,29.88,29.96,20670,0
+SENEA.US,D,20100720,000000,29.63,32.87,29.63,32.69,82052,0
+SENEA.US,D,20100721,000000,32.78,32.8,31.06,31.27,26512,0
+SENEA.US,D,20100722,000000,31.59,32,31.06,31.99,26843,0
+SENEA.US,D,20100723,000000,31.84,31.99,31.19,31.83,20812,0
+SENEA.US,D,20100726,000000,31.98,32.05,31.8,32.05,20552,0
+SENEA.US,D,20100727,000000,32.27,32.33,31.5,31.55,14712,0
+SENEA.US,D,20100728,000000,31.14,31.5,31,31.3,27122,0
+SENEA.US,D,20100729,000000,31.69,31.83,31,31.32,39112,0
+SENEA.US,D,20100730,000000,30.95,31.14,30.38,30.58,84687,0
+SENEA.US,D,20100802,000000,30.92,31.37,30.45,30.89,69415,0
+SENEA.US,D,20100803,000000,30.74,31.13,30.2,30.2,17417,0
+SENEA.US,D,20100804,000000,30.19,31.08,30.08,30.96,39750,0
+SENEA.US,D,20100805,000000,30.77,30.77,28.76,28.81,70021,0
+SENEA.US,D,20100806,000000,28.51,28.51,26.7,27.28,80661,0
+SENEA.US,D,20100809,000000,27.09,27.63,26.63,27.29,32910,0
+SENEA.US,D,20100810,000000,27.04,27.37,26.18,26.6,28890,0
+SENEA.US,D,20100811,000000,26.5,26.94,25.8,25.93,37114,0
+SENEA.US,D,20100812,000000,25.7,26.1,25.7,25.87,28174,0
+SENEA.US,D,20100813,000000,25.75,25.95,25.26,25.52,27487,0
+SENEA.US,D,20100816,000000,25.34,26.04,25.33,25.8,24614,0
+SENEA.US,D,20100817,000000,26.02,26.02,25.39,25.46,46397,0
+SENEA.US,D,20100818,000000,25.41,25.57,25.21,25.31,26226,0
+SENEA.US,D,20100819,000000,25.2,25.49,24.78,24.87,48133,0
+SENEA.US,D,20100820,000000,24.7,25.36,24.46,25.06,99701,0
+SENEA.US,D,20100823,000000,25.2,25.42,24.93,24.94,20356,0
+SENEA.US,D,20100824,000000,24.75,24.83,24.37,24.46,53724,0
+SENEA.US,D,20100825,000000,24.3,25.34,24.3,24.97,40271,0
+SENEA.US,D,20100826,000000,25.15,25.3,24.87,25.01,24803,0
+SENEA.US,D,20100827,000000,25.24,25.24,24.73,25.04,15300,0
+SENEA.US,D,20100830,000000,24.91,25.23,24.91,24.98,35037,0
+SENEA.US,D,20100831,000000,24.95,25.13,24.65,24.96,58894,0
+SENEA.US,D,20100901,000000,25.31,25.4,24.41,24.78,53485,0
+SENEA.US,D,20100902,000000,24.8,25.08,24.57,24.97,53091,0
+SENEA.US,D,20100903,000000,25.09,25.26,24.31,24.95,35012,0
+SENEA.US,D,20100907,000000,24.58,24.66,23.94,24.25,32839,0
+SENEA.US,D,20100908,000000,24.07,24.5,24.03,24.03,20366,0
+SENEA.US,D,20100909,000000,24.28,24.45,23.86,23.95,22076,0
+SENEA.US,D,20100910,000000,23.97,24.07,23.38,23.89,20257,0
+SENEA.US,D,20100913,000000,24.1,24.74,23.82,24.59,72783,0
+SENEA.US,D,20100914,000000,24.44,24.44,24.03,24.03,24206,0
+SENEA.US,D,20100915,000000,24,24.41,24,24.29,9717,0
+SENEA.US,D,20100916,000000,24.3,24.33,23.98,24.24,12693,0
+SENEA.US,D,20100917,000000,24.52,24.52,24.04,24.25,29657,0
+SENEA.US,D,20100920,000000,24.34,24.94,24.26,24.89,20843,0
+SENEA.US,D,20100921,000000,24.5,25.35,24.5,25.31,24519,0
+SENEA.US,D,20100922,000000,25.18,25.5,25.1,25.37,15114,0
+SENEA.US,D,20100923,000000,25.2,25.7,25.16,25.23,18680,0
+SENEA.US,D,20100924,000000,25.46,25.7,25.14,25.63,22556,0
+SENEA.US,D,20100927,000000,25.55,25.84,24.93,24.97,33965,0
+SENEA.US,D,20100928,000000,25.08,25.54,24.5,25.12,31286,0
+SENEA.US,D,20100929,000000,24.95,25.72,24.82,25.72,16958,0
+SENEA.US,D,20100930,000000,25.85,26.57,25.26,26.19,27230,0
+SENEA.US,D,20101001,000000,26.32,26.66,26.24,26.53,10970,0
+SENEA.US,D,20101004,000000,25.42,26.11,25.11,25.52,51902,0
+SENEA.US,D,20101005,000000,25.53,25.85,25.49,25.6,44321,0
+SENEA.US,D,20101006,000000,25.48,25.55,25.05,25.16,16916,0
+SENEA.US,D,20101007,000000,25.3,25.3,25.04,25.2,44234,0
+SENEA.US,D,20101008,000000,25.09,25.56,25,25.38,17717,0
+SENEA.US,D,20101011,000000,25.25,25.25,25,25.05,13174,0
+SENEA.US,D,20101012,000000,25.08,25.14,24.94,24.98,18888,0
+SENEA.US,D,20101013,000000,25,25.42,24.91,25,68838,0
+SENEA.US,D,20101014,000000,24.9,25.08,24.87,24.98,29151,0
+SENEA.US,D,20101015,000000,25,25,24.64,24.92,81682,0
+SENEA.US,D,20101018,000000,25,25.37,24.96,25.34,14653,0
+SENEA.US,D,20101019,000000,26.91,27.88,26.75,27.05,139004,0
+SENEA.US,D,20101020,000000,27.02,27.16,26.8,26.97,61372,0
+SENEA.US,D,20101021,000000,27.1,27.35,26.85,27.07,65454,0
+SENEA.US,D,20101022,000000,27.28,27.34,26.94,26.96,757276,0
+SENEA.US,D,20101025,000000,26.7,26.75,26.16,26.68,153573,0
+SENEA.US,D,20101026,000000,26.5,27.06,26.5,26.7,60991,0
+SENEA.US,D,20101027,000000,26.61,27.59,26.61,27.54,64082,0
+SENEA.US,D,20101028,000000,27.83,27.83,27.03,27.61,58696,0
+SENEA.US,D,20101029,000000,24.04,24.76,22.8,23.1,245415,0
+SENEA.US,D,20101101,000000,23.41,23.41,22.74,23.37,176231,0
+SENEA.US,D,20101102,000000,23.47,23.47,22.9,23.07,56946,0
+SENEA.US,D,20101103,000000,23.2,23.2,22.5,22.76,56680,0
+SENEA.US,D,20101104,000000,23.01,23.12,22.46,23.04,122599,0
+SENEA.US,D,20101105,000000,22.97,23.09,22.39,22.85,92744,0
+SENEA.US,D,20101108,000000,22.78,23.09,22.69,22.91,34305,0
+SENEA.US,D,20101109,000000,22.96,22.98,22.71,22.86,65319,0
+SENEA.US,D,20101110,000000,22.87,23.18,22.56,23.09,40692,0
+SENEA.US,D,20101111,000000,22.92,23.12,22.42,22.8,54531,0
+SENEA.US,D,20101112,000000,22.61,23.03,22.49,22.87,39929,0
+SENEA.US,D,20101115,000000,23.21,23.22,22.61,22.77,29021,0
+SENEA.US,D,20101116,000000,23.2,23.2,22.18,22.23,50431,0
+SENEA.US,D,20101117,000000,22.28,22.48,21.86,22.02,59230,0
+SENEA.US,D,20101118,000000,22.17,22.55,21.88,22.47,73173,0
+SENEA.US,D,20101119,000000,22.36,22.94,22.25,22.74,37070,0
+SENEA.US,D,20101122,000000,22.73,22.99,22.46,22.79,25113,0
+SENEA.US,D,20101123,000000,22.66,22.77,22.3,22.44,35767,0
+SENEA.US,D,20101124,000000,22.95,23.46,22.57,23.41,19937,0
+SENEA.US,D,20101126,000000,23.31,23.5,23.23,23.4,8792,0
+SENEA.US,D,20101129,000000,23.37,23.62,22.9,23.48,24510,0
+SENEA.US,D,20101130,000000,23.36,23.83,23,23.79,71277,0
+SENEA.US,D,20101201,000000,23.99,24,23.55,23.88,38678,0
+SENEA.US,D,20101202,000000,23.8,25,23.8,24.84,411041,0
+SENEA.US,D,20101203,000000,23.25,24.82,23.25,24.36,28800,0
+SENEA.US,D,20101206,000000,24.21,24.69,23.64,24.1,36686,0
+SENEA.US,D,20101207,000000,24.25,24.25,23.48,23.61,26341,0
+SENEA.US,D,20101208,000000,23.73,24.7,23.11,24.5,60796,0
+SENEA.US,D,20101209,000000,24.7,24.72,24.33,24.45,23308,0
+SENEA.US,D,20101210,000000,24.16,25,23.84,24.98,35328,0
+SENEA.US,D,20101213,000000,24.92,25.11,23.99,24.55,43563,0
+SENEA.US,D,20101214,000000,24.69,25.23,24.27,25.22,13302,0
+SENEA.US,D,20101215,000000,25.28,25.49,24.75,25.18,40405,0
+SENEA.US,D,20101216,000000,25.18,25.7,24.68,25.53,67406,0
+SENEA.US,D,20101217,000000,25.62,27.05,25.37,26.97,72865,0
+SENEA.US,D,20101220,000000,26.89,28,26.88,27.96,42864,0
+SENEA.US,D,20101221,000000,27.91,28.69,27.8,28.53,29856,0
+SENEA.US,D,20101222,000000,28.45,28.76,28.1,28.57,33266,0
+SENEA.US,D,20101223,000000,28.49,28.77,28.32,28.52,17235,0
+SENEA.US,D,20101227,000000,28.63,28.69,28.39,28.52,9098,0
+SENEA.US,D,20101228,000000,28.5,28.5,28.12,28.49,12057,0
+SENEA.US,D,20101229,000000,28.63,28.64,27.75,27.87,19925,0
+SENEA.US,D,20101230,000000,27.94,28.05,27.42,27.69,24544,0
+SENEA.US,D,20101231,000000,27.56,27.92,26.91,26.98,15579,0
+SENEA.US,D,20110103,000000,27.17,28,27.17,28,29335,0
+SENEA.US,D,20110104,000000,28,28,26.53,26.53,14258,0
+SENEA.US,D,20110105,000000,26.63,27.74,26.04,27.58,21075,0
+SENEA.US,D,20110106,000000,27.23,27.23,26.57,26.75,20401,0
+SENEA.US,D,20110107,000000,26.38,26.98,25.76,26.9,56804,0
+SENEA.US,D,20110110,000000,26.69,26.9,26.26,26.3,55557,0
+SENEA.US,D,20110111,000000,25.34,27.1,25.26,25.69,78238,0
+SENEA.US,D,20110112,000000,25.88,26.83,25.71,26.81,15090,0
+SENEA.US,D,20110113,000000,26.52,26.77,26.38,26.75,12438,0
+SENEA.US,D,20110114,000000,26.95,27.35,25.94,26.08,19621,0
+SENEA.US,D,20110118,000000,26.13,26.21,25.49,25.65,9101,0
+SENEA.US,D,20110119,000000,25.7,26.09,25.23,25.24,36105,0
+SENEA.US,D,20110120,000000,25.35,26.81,25.24,26.35,103192,0
+SENEA.US,D,20110121,000000,26.36,26.66,24.9,24.94,38562,0
+SENEA.US,D,20110124,000000,24.69,25.72,24.54,25.58,48855,0
+SENEA.US,D,20110125,000000,25.57,25.84,25.03,25.53,18087,0
+SENEA.US,D,20110126,000000,25.71,25.71,24.56,25.29,51281,0
+SENEA.US,D,20110127,000000,25.35,25.62,24.25,24.75,62839,0
+SENEA.US,D,20110128,000000,24.2,25.84,24.2,25.11,35284,0
+SENEA.US,D,20110131,000000,25.48,28.09,24.97,27.8,98188,0
+SENEA.US,D,20110201,000000,27.95,28.09,27.77,27.89,45340,0
+SENEA.US,D,20110202,000000,27.72,28.23,27.72,27.9,79972,0
+SENEA.US,D,20110203,000000,28.17,28.34,27.73,28.15,29889,0
+SENEA.US,D,20110204,000000,28.46,28.5,28.08,28.16,21129,0
+SENEA.US,D,20110207,000000,28.2,28.95,28.2,28.83,21023,0
+SENEA.US,D,20110208,000000,28.7,29.21,28.51,29.2,23124,0
+SENEA.US,D,20110209,000000,28.99,29.12,28.38,28.51,16468,0
+SENEA.US,D,20110210,000000,28.54,29,28.37,28.69,35934,0
+SENEA.US,D,20110211,000000,28.58,29.74,28.58,29.69,19345,0
+SENEA.US,D,20110214,000000,29.76,29.86,29.13,29.25,6078,0
+SENEA.US,D,20110215,000000,29.24,29.42,28.75,28.75,33593,0
+SENEA.US,D,20110216,000000,29.04,29.16,27.85,27.99,24263,0
+SENEA.US,D,20110218,000000,28.06,28.09,27.48,27.56,29568,0
+SENEA.US,D,20110222,000000,27.57,27.69,26.25,26.59,62692,0
+SENEA.US,D,20110223,000000,26.35,26.81,26.19,26.24,25492,0
+SENEA.US,D,20110224,000000,25.69,26.74,25.69,26.73,21721,0
+SENEA.US,D,20110225,000000,26.34,28.72,26.34,28.6,19885,0
+SENEA.US,D,20110228,000000,28.18,29,27.69,28.13,57541,0
+SENEA.US,D,20110301,000000,27.75,28.12,27.1,27.29,36354,0
+SENEA.US,D,20110302,000000,27.42,27.5,26.84,27.41,18579,0
+SENEA.US,D,20110303,000000,27.49,27.5,27.28,27.48,42436,0
+SENEA.US,D,20110304,000000,27.38,27.58,27.27,27.58,18480,0
+SENEA.US,D,20110307,000000,27.3,27.63,26.89,27.09,20895,0
+SENEA.US,D,20110308,000000,27.18,28.05,26.89,28.05,18193,0
+SENEA.US,D,20110309,000000,27.79,29.29,27.79,28.59,39115,0
+SENEA.US,D,20110310,000000,28.21,28.55,27.91,27.91,19903,0
+SENEA.US,D,20110311,000000,27.92,28.69,27.75,27.93,30563,0
+SENEA.US,D,20110314,000000,27.49,27.81,27.49,27.69,8550,0
+SENEA.US,D,20110315,000000,27.2,27.41,27.05,27.3,11312,0
+SENEA.US,D,20110316,000000,27.19,27.81,27.09,27.41,16082,0
+SENEA.US,D,20110317,000000,27.94,27.94,27.25,27.46,37886,0
+SENEA.US,D,20110318,000000,27.47,27.81,27.24,27.74,61388,0
+SENEA.US,D,20110321,000000,27.76,28.33,27.68,28.19,33918,0
+SENEA.US,D,20110322,000000,28.25,28.91,28.19,28.8,51431,0
+SENEA.US,D,20110323,000000,28.68,29.42,28.68,29.39,19547,0
+SENEA.US,D,20110324,000000,29.49,29.66,29.28,29.28,25031,0
+SENEA.US,D,20110325,000000,29.48,29.71,29.36,29.43,34349,0
+SENEA.US,D,20110328,000000,29.1,29.73,29.1,29.45,34501,0
+SENEA.US,D,20110329,000000,29.56,29.81,29.37,29.78,20561,0
+SENEA.US,D,20110330,000000,29.84,29.85,29.59,29.74,21731,0
+SENEA.US,D,20110331,000000,29.67,29.96,29.31,29.87,24999,0
+SENEA.US,D,20110401,000000,29.95,29.98,29.6,29.73,23652,0
+SENEA.US,D,20110404,000000,29.7,29.7,29.45,29.6,10810,0
+SENEA.US,D,20110405,000000,29.6,29.7,29.29,29.33,18808,0
+SENEA.US,D,20110406,000000,29.48,29.78,29.2,29.46,30578,0
+SENEA.US,D,20110407,000000,29.15,29.45,28.98,29.04,17204,0
+SENEA.US,D,20110408,000000,29.26,29.4,28.39,28.48,45566,0
+SENEA.US,D,20110411,000000,28.39,28.62,27.88,28.08,28405,0
+SENEA.US,D,20110412,000000,27.82,27.83,27.31,27.77,27294,0
+SENEA.US,D,20110413,000000,27.75,27.92,27.33,27.43,18219,0
+SENEA.US,D,20110414,000000,27.25,28.16,27.25,27.99,62810,0
+SENEA.US,D,20110415,000000,28.13,28.39,27.9,28.35,24415,0
+SENEA.US,D,20110418,000000,28,28.61,27.21,27.54,52097,0
+SENEA.US,D,20110419,000000,27.73,27.73,27.36,27.47,8422,0
+SENEA.US,D,20110420,000000,27.85,28.47,27.36,28.1,43236,0
+SENEA.US,D,20110421,000000,28.09,28.34,27.92,28.15,17194,0
+SENEA.US,D,20110425,000000,27.67,28.02,27.67,27.75,12271,0
+SENEA.US,D,20110426,000000,27.72,28.47,27.46,28.45,7431,0
+SENEA.US,D,20110427,000000,28.35,28.65,28.26,28.34,9801,0
+SENEA.US,D,20110428,000000,28.23,28.23,27.31,27.73,12855,0
+SENEA.US,D,20110429,000000,27.75,28.07,27.46,27.96,23779,0
+SENEA.US,D,20110502,000000,28,28,27,27,13511,0
+SENEA.US,D,20110503,000000,27.01,27.04,26.16,26.16,39228,0
+SENEA.US,D,20110504,000000,26.16,26.43,25.6,25.6,35807,0
+SENEA.US,D,20110505,000000,25.72,26.17,25.41,25.55,19276,0
+SENEA.US,D,20110506,000000,25.53,25.62,25.39,25.39,15215,0
+SENEA.US,D,20110509,000000,25.47,25.75,25.31,25.61,30467,0
+SENEA.US,D,20110510,000000,25.75,26.82,25.64,26.81,19175,0
+SENEA.US,D,20110511,000000,26.67,26.77,26.32,26.32,7184,0
+SENEA.US,D,20110512,000000,26.21,27.23,25.97,27.23,15821,0
+SENEA.US,D,20110513,000000,27.3,27.48,26.75,26.77,13453,0
+SENEA.US,D,20110516,000000,26.61,26.84,25.79,25.79,8782,0
+SENEA.US,D,20110517,000000,25.51,26.84,25.46,26.25,25034,0
+SENEA.US,D,20110518,000000,26.33,26.38,25.98,26.24,18651,0
+SENEA.US,D,20110519,000000,26.21,26.79,25.9,26.71,20846,0
+SENEA.US,D,20110520,000000,26.72,26.95,26.45,26.95,18677,0
+SENEA.US,D,20110523,000000,26.49,27.13,26.29,26.93,11880,0
+SENEA.US,D,20110524,000000,27.13,27.13,26.46,26.5,58412,0
+SENEA.US,D,20110525,000000,26.47,27.3,26.26,26.91,17495,0
+SENEA.US,D,20110526,000000,26.9,27.36,26.29,27.18,24492,0
+SENEA.US,D,20110527,000000,26.28,27.41,26,27.32,56983,0
+SENEA.US,D,20110531,000000,27.46,28.23,27.28,27.43,167867,0
+SENEA.US,D,20110601,000000,27.43,27.6,24.1,24.23,40950,0
+SENEA.US,D,20110602,000000,24.21,25.21,23.8,24.7,38956,0
+SENEA.US,D,20110603,000000,24.19,25.21,23.53,23.59,30633,0
+SENEA.US,D,20110606,000000,23.56,23.72,22.66,23,30606,0
+SENEA.US,D,20110607,000000,23.21,25.26,22.94,24.6,67282,0
+SENEA.US,D,20110608,000000,24.48,24.86,24.08,24.21,24251,0
+SENEA.US,D,20110609,000000,24.16,24.73,24.15,24.45,16432,0
+SENEA.US,D,20110610,000000,24.28,24.7,23.9,23.96,10683,0
+SENEA.US,D,20110613,000000,24.09,24.5,23.26,23.3,22817,0
+SENEA.US,D,20110614,000000,23.52,23.87,23.27,23.76,20408,0
+SENEA.US,D,20110615,000000,23.75,24.05,23.02,23.29,17065,0
+SENEA.US,D,20110616,000000,23.21,23.96,23.08,23.45,15331,0
+SENEA.US,D,20110617,000000,23.6,23.83,23,23.54,34870,0
+SENEA.US,D,20110620,000000,23.37,23.49,23.01,23.33,15478,0
+SENEA.US,D,20110621,000000,23.56,24.77,23.56,24.68,17109,0
+SENEA.US,D,20110622,000000,24.48,24.84,24.04,24.07,8946,0
+SENEA.US,D,20110623,000000,24,24.94,23.65,24.85,27472,0
+SENEA.US,D,20110624,000000,24.88,24.94,23.38,23.57,90196,0
+SENEA.US,D,20110627,000000,23.63,24.5,23.63,24.29,26212,0
+SENEA.US,D,20110628,000000,26.13,26.13,24.61,25.57,133336,0
+SENEA.US,D,20110629,000000,25.03,25.44,24.82,24.83,26273,0
+SENEA.US,D,20110630,000000,24.95,25.62,24.57,25.58,32614,0
+SENEA.US,D,20110701,000000,25.51,25.52,24.31,24.48,19270,0
+SENEA.US,D,20110705,000000,24.46,24.96,24.28,24.39,33965,0
+SENEA.US,D,20110706,000000,24.49,25.27,23.89,23.94,79739,0
+SENEA.US,D,20110707,000000,23.96,25.4,23.96,24.33,44309,0
+SENEA.US,D,20110708,000000,24.01,25.12,24.01,25.04,26437,0
+SENEA.US,D,20110711,000000,24.69,25.35,24.54,25.27,20109,0
+SENEA.US,D,20110712,000000,25.28,25.34,24.7,25.06,18966,0
+SENEA.US,D,20110713,000000,25.08,25.36,24.91,25.34,25104,0
+SENEA.US,D,20110714,000000,25.17,25.4,23.81,23.81,27308,0
+SENEA.US,D,20110715,000000,24.4,24.47,23.86,24.4,31674,0
+SENEA.US,D,20110718,000000,24.2,24.89,23.89,23.99,30371,0
+SENEA.US,D,20110719,000000,24.19,24.8,23.86,24.18,28662,0
+SENEA.US,D,20110720,000000,24.24,24.99,23.96,24.82,37115,0
+SENEA.US,D,20110721,000000,24.93,25.25,24.64,25.24,13328,0
+SENEA.US,D,20110722,000000,25.23,25.48,24.44,25.01,56220,0
+SENEA.US,D,20110725,000000,24.71,25.46,24.42,25.38,26586,0
+SENEA.US,D,20110726,000000,25.35,25.5,24.7,24.95,15236,0
+SENEA.US,D,20110727,000000,24.78,25.34,24.71,25.11,41983,0
+SENEA.US,D,20110728,000000,25.23,25.3,24.69,24.93,19269,0
+SENEA.US,D,20110729,000000,24.7,25.99,24.68,25.9,109326,0
+SENEA.US,D,20110801,000000,26.12,26.38,25.66,25.77,25400,0
+SENEA.US,D,20110802,000000,25.69,26.28,25.46,25.46,39064,0
+SENEA.US,D,20110803,000000,24.31,25.97,24.31,25.5,39307,0
+SENEA.US,D,20110804,000000,25.22,25.52,23.49,23.5,127808,0
+SENEA.US,D,20110805,000000,24.4,24.4,22.23,22.76,41086,0
+SENEA.US,D,20110808,000000,22.85,23.53,20.65,21.49,58899,0
+SENEA.US,D,20110809,000000,22.27,23.08,20.13,22.35,63860,0
+SENEA.US,D,20110810,000000,21.57,22.22,20.34,20.54,49225,0
+SENEA.US,D,20110811,000000,20.59,21.26,20.24,20.64,58975,0
+SENEA.US,D,20110812,000000,21.32,21.32,20.19,20.54,74153,0
+SENEA.US,D,20110815,000000,20.69,20.7,20.4,20.56,53857,0
+SENEA.US,D,20110816,000000,20.75,20.95,20.5,20.61,44705,0
+SENEA.US,D,20110817,000000,20.64,21.01,20.6,20.95,14395,0
+SENEA.US,D,20110818,000000,21.25,21.25,20.58,20.66,53888,0
+SENEA.US,D,20110819,000000,20.61,21,20.49,20.56,40040,0
+SENEA.US,D,20110822,000000,21.38,21.38,20.05,20.37,34932,0
+SENEA.US,D,20110823,000000,21.35,21.48,20.25,21.44,38619,0
+SENEA.US,D,20110824,000000,21.15,21.85,20.8,20.97,26077,0
+SENEA.US,D,20110825,000000,20.76,21.27,20.76,20.84,27816,0
+SENEA.US,D,20110826,000000,20.35,20.94,20.35,20.84,12953,0
+SENEA.US,D,20110829,000000,20.8,22.41,20.8,22.21,48767,0
+SENEA.US,D,20110830,000000,21.98,22.78,21.46,22.61,24565,0
+SENEA.US,D,20110831,000000,22.76,23.47,22.28,23.41,70366,0
+SENEA.US,D,20110901,000000,23.32,23.97,23.04,23.19,57185,0
+SENEA.US,D,20110902,000000,23.13,23.13,21.28,21.61,83582,0
+SENEA.US,D,20110906,000000,20.88,21.07,20.3,20.84,70764,0
+SENEA.US,D,20110907,000000,21.33,21.66,20.24,20.4,82833,0
+SENEA.US,D,20110908,000000,20.31,20.49,20.23,20.38,57040,0
+SENEA.US,D,20110909,000000,20.35,20.71,20.25,20.55,58511,0
+SENEA.US,D,20110912,000000,20.26,20.65,20.15,20.6,22053,0
+SENEA.US,D,20110913,000000,20.66,20.97,20.35,20.9,19776,0
+SENEA.US,D,20110914,000000,21.08,22.13,20.61,21.71,20405,0
+SENEA.US,D,20110915,000000,22.01,22.27,21.55,22.24,24883,0
+SENEA.US,D,20110916,000000,21.75,22.58,21.75,22.56,58872,0
+SENEA.US,D,20110919,000000,22.35,22.35,21.76,21.8,23969,0
+SENEA.US,D,20110920,000000,21.94,22.07,21.57,21.6,24054,0
+SENEA.US,D,20110921,000000,21.57,21.8,20.06,20.19,56317,0
+SENEA.US,D,20110922,000000,20.2,20.37,18.66,19.49,56761,0
+SENEA.US,D,20110923,000000,19.35,19.82,18.86,19.27,129097,0
+SENEA.US,D,20110926,000000,19.2,19.72,19,19.46,39350,0
+SENEA.US,D,20110927,000000,19.9,19.9,19.36,19.58,40511,0
+SENEA.US,D,20110928,000000,19.5,19.68,19.35,19.38,37075,0
+SENEA.US,D,20110929,000000,19.83,20.17,19.64,20.17,29194,0
+SENEA.US,D,20110930,000000,19.8,20.05,19.7,19.8,59783,0
+SENEA.US,D,20111003,000000,19.58,20.28,18.22,18.34,36615,0
+SENEA.US,D,20111004,000000,18.13,20.18,18.13,19.84,42768,0
+SENEA.US,D,20111005,000000,20,20.19,19.11,19.42,33368,0
+SENEA.US,D,20111006,000000,19.44,19.85,19.07,19.63,37219,0
+SENEA.US,D,20111007,000000,19.72,19.72,18.6,18.91,21603,0
+SENEA.US,D,20111010,000000,19.3,19.89,18.76,19.68,62002,0
+SENEA.US,D,20111011,000000,21.76,21.76,19.44,20.05,23802,0
+SENEA.US,D,20111012,000000,20.86,21.02,20.15,20.45,47382,0
+SENEA.US,D,20111013,000000,20.21,20.44,19.49,20.01,30856,0
+SENEA.US,D,20111014,000000,20.9,20.9,20.14,20.55,20415,0
+SENEA.US,D,20111017,000000,20.12,20.6,20,20.08,20386,0
+SENEA.US,D,20111018,000000,20,20.69,20,20.48,30821,0
+SENEA.US,D,20111019,000000,20.47,20.68,19.52,19.62,17972,0
+SENEA.US,D,20111020,000000,19.67,19.86,19.21,19.63,28735,0
+SENEA.US,D,20111021,000000,19.97,19.97,19.37,19.37,28279,0
+SENEA.US,D,20111024,000000,19.4,19.56,19.36,19.52,20411,0
+SENEA.US,D,20111025,000000,19.4,19.4,18.37,18.46,19424,0
+SENEA.US,D,20111026,000000,18.75,19.14,18.14,19.05,73984,0
+SENEA.US,D,20111027,000000,20.74,21.52,19.41,21.3,129225,0
+SENEA.US,D,20111028,000000,21.69,21.69,19.51,20.87,42798,0
+SENEA.US,D,20111031,000000,20.57,21.46,20.5,21.05,74244,0
+SENEA.US,D,20111101,000000,20.24,21.06,19.14,19.31,54605,0
+SENEA.US,D,20111102,000000,19.3,20.16,19.3,20,49571,0
+SENEA.US,D,20111103,000000,20.2,21.36,19.82,21.17,24752,0
+SENEA.US,D,20111104,000000,20.88,21.66,20.42,21.47,30142,0
+SENEA.US,D,20111107,000000,21.46,21.46,20.79,21.22,13569,0
+SENEA.US,D,20111108,000000,21.61,22.49,21.2,22.44,21498,0
+SENEA.US,D,20111109,000000,21.78,22.14,20.58,20.86,32672,0
+SENEA.US,D,20111110,000000,21.47,21.88,20.74,21.68,26609,0
+SENEA.US,D,20111111,000000,21.86,21.86,21.36,21.79,21100,0
+SENEA.US,D,20111114,000000,21.71,21.8,21.1,21.24,20974,0
+SENEA.US,D,20111115,000000,21.24,22.39,21.22,22.27,18484,0
+SENEA.US,D,20111116,000000,21.68,22.07,20.88,21.23,14623,0
+SENEA.US,D,20111117,000000,21.29,21.86,21.04,21.19,15988,0
+SENEA.US,D,20111118,000000,21.45,21.57,21.29,21.49,10507,0
+SENEA.US,D,20111121,000000,21.47,21.47,20.87,20.89,11315,0
+SENEA.US,D,20111122,000000,20.96,21.37,20.77,21.25,16521,0
+SENEA.US,D,20111123,000000,21.09,21.09,20.81,20.88,17154,0
+SENEA.US,D,20111125,000000,20.73,20.92,19.72,19.8,6270,0
+SENEA.US,D,20111128,000000,20.17,20.64,20.1,20.61,22340,0
+SENEA.US,D,20111129,000000,20.6,21.14,20.57,20.88,9472,0
+SENEA.US,D,20111130,000000,21.9,22.73,21.64,22.72,56092,0
+SENEA.US,D,20111201,000000,22.61,22.71,21.74,21.81,19005,0
+SENEA.US,D,20111202,000000,22.22,22.22,21.71,21.83,7096,0
+SENEA.US,D,20111205,000000,22.09,22.72,22.09,22.72,16663,0
+SENEA.US,D,20111206,000000,22.74,22.95,22.37,22.48,18284,0
+SENEA.US,D,20111207,000000,22.1,22.93,21.93,22.9,18505,0
+SENEA.US,D,20111208,000000,22.5,22.5,21.6,21.63,13092,0
+SENEA.US,D,20111209,000000,21.51,22.69,21.47,22.65,20960,0
+SENEA.US,D,20111212,000000,22.47,23,22.23,22.8,13499,0
+SENEA.US,D,20111213,000000,22.98,23.43,22.75,23.35,32931,0
+SENEA.US,D,20111214,000000,23.07,25.22,23.07,24.45,32192,0
+SENEA.US,D,20111215,000000,24.72,25.26,24.42,24.92,38915,0
+SENEA.US,D,20111216,000000,24.87,25.19,24.29,24.93,102653,0
+SENEA.US,D,20111219,000000,25.03,25.28,24.59,24.79,31883,0
+SENEA.US,D,20111220,000000,25.38,25.98,24.82,25.98,37825,0
+SENEA.US,D,20111221,000000,25.85,26.23,25.54,26.08,70890,0
+SENEA.US,D,20111222,000000,26.3,26.64,25.89,26.21,43115,0
+SENEA.US,D,20111223,000000,26.27,26.42,25.66,26.24,26826,0
+SENEA.US,D,20111227,000000,26.26,27.2,26.18,27.01,31702,0
+SENEA.US,D,20111228,000000,27.11,28.35,26.63,26.71,57816,0
+SENEA.US,D,20111229,000000,26.55,26.91,26.33,26.81,14072,0
+SENEA.US,D,20111230,000000,26.85,26.85,25.66,25.82,23014,0
+SENEA.US,D,20120103,000000,26.42,26.42,25.42,25.5,36700,0
+SENEA.US,D,20120104,000000,25.3,25.87,25.23,25.59,18031,0
+SENEA.US,D,20120105,000000,25.52,25.88,24.87,25.83,16879,0
+SENEA.US,D,20120106,000000,25.69,25.8,24.94,25.06,17496,0
+SENEA.US,D,20120109,000000,25.3,25.53,24.62,24.65,21950,0
+SENEA.US,D,20120110,000000,24.65,25.14,24.52,25.03,38698,0
+SENEA.US,D,20120111,000000,24.77,26.95,24.77,26.92,18987,0
+SENEA.US,D,20120112,000000,26.93,27.12,26.37,27.06,12157,0
+SENEA.US,D,20120113,000000,26.68,27.1,26,26.09,16677,0
+SENEA.US,D,20120117,000000,26.48,26.48,24.37,26,50662,0
+SENEA.US,D,20120118,000000,25.97,27.32,25.86,27.16,23424,0
+SENEA.US,D,20120119,000000,27.28,27.87,27.28,27.77,12059,0
+SENEA.US,D,20120120,000000,27.35,27.65,27,27.5,23781,0
+SENEA.US,D,20120123,000000,27.65,28.69,27.65,28.69,34361,0
+SENEA.US,D,20120124,000000,28.56,28.9,28.4,28.76,50866,0
+SENEA.US,D,20120125,000000,26.55,28.74,26.55,28.25,32872,0
+SENEA.US,D,20120126,000000,28.35,28.99,28.06,28.97,16476,0
+SENEA.US,D,20120127,000000,29,29.21,28.57,28.79,29369,0
+SENEA.US,D,20120130,000000,28.68,28.87,28.33,28.46,29745,0
+SENEA.US,D,20120131,000000,28.77,29.16,28.77,28.93,22684,0
+SENEA.US,D,20120201,000000,28.9,29.49,28.86,29.43,75815,0
+SENEA.US,D,20120202,000000,29.35,29.49,29.08,29.25,24770,0
+SENEA.US,D,20120203,000000,29.28,29.78,28.12,28.95,49744,0
+SENEA.US,D,20120206,000000,28.92,29,28.51,28.61,12984,0
+SENEA.US,D,20120207,000000,28.39,28.54,27.93,27.95,25642,0
+SENEA.US,D,20120208,000000,28.19,28.19,27.26,27.63,31694,0
+SENEA.US,D,20120209,000000,27.34,27.77,26.26,26.52,45671,0
+SENEA.US,D,20120210,000000,26.42,26.45,25.22,25.26,29723,0
+SENEA.US,D,20120213,000000,25.49,25.7,24.78,25.31,50473,0
+SENEA.US,D,20120214,000000,25.43,26.01,24.89,25.88,59799,0
+SENEA.US,D,20120215,000000,26.12,26.5,25.65,25.75,24042,0
+SENEA.US,D,20120216,000000,25.68,26.63,25.68,26.63,16822,0
+SENEA.US,D,20120217,000000,26.61,27.75,26.39,27.75,24336,0
+SENEA.US,D,20120221,000000,27.71,28.24,27,27.28,14425,0
+SENEA.US,D,20120222,000000,27.44,27.44,26.86,26.86,5980,0
+SENEA.US,D,20120223,000000,26.98,27.72,26.38,27.72,9961,0
+SENEA.US,D,20120224,000000,27.76,27.76,26.86,27.32,29826,0
+SENEA.US,D,20120227,000000,27.18,27.37,26.67,26.77,7208,0
+SENEA.US,D,20120228,000000,26.9,26.9,26.34,26.39,5429,0
+SENEA.US,D,20120229,000000,26.33,26.55,25.44,25.62,23650,0
+SENEA.US,D,20120301,000000,25.54,26.23,25.16,25.28,24945,0
+SENEA.US,D,20120302,000000,25.29,25.5,23.32,23.43,28430,0
+SENEA.US,D,20120305,000000,23.49,23.64,22.79,22.86,34526,0
+SENEA.US,D,20120306,000000,22.79,22.95,22.5,22.5,25443,0
+SENEA.US,D,20120307,000000,22.55,23.09,22.47,23.02,15636,0
+SENEA.US,D,20120308,000000,22.96,23.37,22.82,23.25,15466,0
+SENEA.US,D,20120309,000000,23.11,24.23,23.11,24.06,22139,0
+SENEA.US,D,20120312,000000,24.32,25.83,24.12,25.39,13917,0
+SENEA.US,D,20120313,000000,25.65,26.13,25.02,26.08,22203,0
+SENEA.US,D,20120314,000000,25.93,26.24,25.67,25.91,10764,0
+SENEA.US,D,20120315,000000,26.02,26.19,25.85,26.14,13031,0
+SENEA.US,D,20120316,000000,26.2,27.1,26.11,26.51,61995,0
+SENEA.US,D,20120319,000000,26.21,26.82,25.95,26.5,17195,0
+SENEA.US,D,20120320,000000,26.47,26.68,25.9,26.1,11884,0
+SENEA.US,D,20120321,000000,26.56,26.62,26.04,26.32,5856,0
+SENEA.US,D,20120322,000000,26.12,26.12,25,25.11,19623,0
+SENEA.US,D,20120323,000000,25.13,26.5,25.13,26.45,10003,0
+SENEA.US,D,20120326,000000,26.63,27.63,26.07,27.53,13993,0
+SENEA.US,D,20120327,000000,27.62,27.8,27.05,27.32,9533,0
+SENEA.US,D,20120328,000000,27.27,27.27,26.84,27.12,6543,0
+SENEA.US,D,20120329,000000,26.94,27.17,26.88,27.04,6652,0
+SENEA.US,D,20120330,000000,27.31,27.31,26.25,26.34,10814,0
+SENEA.US,D,20120402,000000,26.7,26.85,24.95,25.88,54766,0
+SENEA.US,D,20120403,000000,25.71,26.37,25.31,26.08,20432,0
+SENEA.US,D,20120404,000000,25.67,25.75,25.33,25.56,9024,0
+SENEA.US,D,20120405,000000,25.17,25.17,24.75,24.83,1200,0
+SENEA.US,D,20120409,000000,24.14,24.49,23.6,24.49,28550,0
+SENEA.US,D,20120410,000000,24.43,24.43,22.85,22.97,42881,0
+SENEA.US,D,20120411,000000,23.49,23.65,22.9,23.37,19181,0
+SENEA.US,D,20120412,000000,23.3,25.4,23.19,24.67,13090,0
+SENEA.US,D,20120413,000000,24.45,24.45,22.9,23.5,22909,0
+SENEA.US,D,20120416,000000,23.55,24.36,23.26,24.04,12730,0
+SENEA.US,D,20120417,000000,24.2,25.23,24.2,24.98,8885,0
+SENEA.US,D,20120418,000000,24.76,25.06,24.04,24.12,5177,0
+SENEA.US,D,20120419,000000,24.03,24.15,23.46,23.49,13696,0
+SENEA.US,D,20120420,000000,24.42,24.73,23.54,23.73,19014,0
+SENEA.US,D,20120423,000000,23.31,23.59,22.68,22.68,15918,0
+SENEA.US,D,20120424,000000,22.81,23.26,22.81,23.25,14226,0
+SENEA.US,D,20120425,000000,23.6,24.02,23.2,23.35,11553,0
+SENEA.US,D,20120426,000000,23.24,23.4,23.04,23.22,5898,0
+SENEA.US,D,20120427,000000,23.1,23.85,23.1,23.85,7304,0
+SENEA.US,D,20120430,000000,23.85,23.85,23.09,23.29,12798,0
+SENEA.US,D,20120501,000000,23.38,23.54,22.58,22.65,15168,0
+SENEA.US,D,20120502,000000,22.86,23.24,22.67,23,25480,0
+SENEA.US,D,20120503,000000,22.86,23.21,22.68,22.72,12613,0
+SENEA.US,D,20120504,000000,22.75,22.83,22.26,22.37,24007,0
+SENEA.US,D,20120507,000000,22.42,23.3,22.42,22.9,17824,0
+SENEA.US,D,20120508,000000,22.63,23.05,22.4,22.84,11943,0
+SENEA.US,D,20120509,000000,22.59,23.72,22.58,23.33,10675,0
+SENEA.US,D,20120510,000000,23.61,23.62,23.07,23.19,6639,0
+SENEA.US,D,20120511,000000,23.07,23.07,22.43,22.53,11831,0
+SENEA.US,D,20120514,000000,22.38,23,22.17,22.91,35102,0
+SENEA.US,D,20120515,000000,22.93,24,22.93,23.94,10142,0
+SENEA.US,D,20120516,000000,24,25.69,23.68,25.52,26346,0
+SENEA.US,D,20120517,000000,25.49,25.64,24.95,24.96,13475,0
+SENEA.US,D,20120518,000000,24.89,25.67,23.2,24.11,38180,0
+SENEA.US,D,20120521,000000,24.19,24.33,23.24,23.88,17602,0
+SENEA.US,D,20120522,000000,23.88,24.43,22.28,22.5,18940,0
+SENEA.US,D,20120523,000000,22.75,23.03,22.33,22.63,26633,0
+SENEA.US,D,20120524,000000,22.78,22.8,21.84,22.59,15991,0
+SENEA.US,D,20120525,000000,22.7,22.9,21.98,22.43,16467,0
+SENEA.US,D,20120529,000000,22.84,23.05,22.33,22.73,21739,0
+SENEA.US,D,20120530,000000,22.39,22.98,22,22.33,10946,0
+SENEA.US,D,20120531,000000,22.31,22.44,21.78,21.79,34174,0
+SENEA.US,D,20120601,000000,21.48,22.34,21.11,21.42,18950,0
+SENEA.US,D,20120604,000000,21.66,22.73,21.59,21.95,24102,0
+SENEA.US,D,20120605,000000,21.75,23.26,21.65,22.44,46662,0
+SENEA.US,D,20120606,000000,22.46,23.19,22.02,22.5,36742,0
+SENEA.US,D,20120607,000000,22.93,22.96,22.53,22.63,15230,0
+SENEA.US,D,20120608,000000,22.51,23.5,22.51,23.26,6806,0
+SENEA.US,D,20120611,000000,23.63,23.86,22.01,22.05,30108,0
+SENEA.US,D,20120612,000000,22.24,22.59,21.55,22,41452,0
+SENEA.US,D,20120613,000000,22.01,23.28,22.01,22.33,29506,0
+SENEA.US,D,20120614,000000,22.49,24.18,22.49,24.04,29570,0
+SENEA.US,D,20120615,000000,23.94,25.16,23.75,25.05,43944,0
+SENEA.US,D,20120618,000000,24.88,25.75,24.88,25.31,29625,0
+SENEA.US,D,20120619,000000,25.31,25.55,24.55,25.07,45019,0
+SENEA.US,D,20120620,000000,25.13,25.46,24.78,25.12,13046,0
+SENEA.US,D,20120621,000000,25.21,25.24,24.92,24.98,16504,0
+SENEA.US,D,20120622,000000,24.76,25.75,24.74,25.63,58431,0
+SENEA.US,D,20120625,000000,25.49,25.9,25.21,25.81,32642,0
+SENEA.US,D,20120626,000000,25.4,26.45,25.34,26.25,40397,0
+SENEA.US,D,20120627,000000,26.25,26.48,25.67,26.12,35842,0
+SENEA.US,D,20120628,000000,25.78,26.14,25.66,25.96,4606,0
+SENEA.US,D,20120629,000000,26.5,27.35,25.83,26.9,46995,0
+SENEA.US,D,20120702,000000,27,28.39,26.5,28.16,37546,0
+SENEA.US,D,20120703,000000,28.11,29.34,28.11,29.09,20351,0
+SENEA.US,D,20120705,000000,28.9,28.98,28.43,28.94,5231,0
+SENEA.US,D,20120706,000000,28.7,29.13,28.02,28.18,42639,0
+SENEA.US,D,20120709,000000,28,28.8,28,28.4,34464,0
+SENEA.US,D,20120710,000000,28.55,28.7,28.1,28.4,26208,0
+SENEA.US,D,20120711,000000,28.35,28.98,28.04,28.86,33353,0
+SENEA.US,D,20120712,000000,28.72,28.95,28.08,28.72,47222,0
+SENEA.US,D,20120713,000000,28.75,28.94,28.24,28.56,39196,0
+SENEA.US,D,20120716,000000,28.41,28.7,27.61,27.67,20500,0
+SENEA.US,D,20120717,000000,28.3,28.3,27.35,27.81,49277,0
+SENEA.US,D,20120718,000000,27.79,28.06,27.48,27.73,17984,0
+SENEA.US,D,20120719,000000,27.91,27.91,27.04,27.26,11888,0
+SENEA.US,D,20120720,000000,26.98,27.67,26.73,27.54,61070,0
+SENEA.US,D,20120723,000000,27.1,27.75,26.61,26.61,14559,0
+SENEA.US,D,20120724,000000,26.78,26.78,25.15,25.23,11651,0
+SENEA.US,D,20120725,000000,25.54,25.75,25.22,25.36,11649,0
+SENEA.US,D,20120726,000000,25.8,25.99,25.47,25.86,8691,0
+SENEA.US,D,20120727,000000,25.88,27.3,25.88,27.27,25565,0
+SENEA.US,D,20120730,000000,26.95,26.95,25.83,26.07,12722,0
+SENEA.US,D,20120731,000000,26.1,26.54,24.61,24.68,11359,0
+SENEA.US,D,20120801,000000,25.14,25.14,23.22,23.24,27725,0
+SENEA.US,D,20120802,000000,23.18,23.3,22.29,22.35,30789,0
+SENEA.US,D,20120803,000000,23.22,25.47,23.13,25.06,17050,0
+SENEA.US,D,20120806,000000,25.15,25.39,24.16,24.47,14361,0
+SENEA.US,D,20120807,000000,24.77,25.05,24.15,24.61,18032,0
+SENEA.US,D,20120808,000000,24.59,25.48,24.59,25.18,12373,0
+SENEA.US,D,20120809,000000,25.22,25.72,25.11,25.22,6168,0
+SENEA.US,D,20120810,000000,25.3,25.61,24.96,25.39,6234,0
+SENEA.US,D,20120813,000000,25.48,25.74,25.03,25.33,12484,0
+SENEA.US,D,20120814,000000,25.55,25.86,24.78,25.1,41844,0
+SENEA.US,D,20120815,000000,25.2,26.67,24.99,26.35,30296,0
+SENEA.US,D,20120816,000000,26.37,27.02,25.81,26.96,39788,0
+SENEA.US,D,20120817,000000,26.88,27.8,26.68,27.79,9327,0
+SENEA.US,D,20120820,000000,27.81,29.13,27.71,29.07,25030,0
+SENEA.US,D,20120821,000000,29.04,29.04,27.79,27.8,21437,0
+SENEA.US,D,20120822,000000,27.92,28.32,25.38,28.03,20049,0
+SENEA.US,D,20120823,000000,28.05,28.05,27.02,27.58,12682,0
+SENEA.US,D,20120824,000000,27.63,28.66,27.6,28.54,39282,0
+SENEA.US,D,20120827,000000,28.52,29.55,28.14,28.75,34425,0
+SENEA.US,D,20120828,000000,28.82,29.1,28.38,28.9,22645,0
+SENEA.US,D,20120829,000000,29.03,29.39,28.696,29,17057,0
+SENEA.US,D,20120830,000000,28.45,28.91,28.45,28.61,20607,0
+SENEA.US,D,20120831,000000,28.92,29.16,28.45,28.61,79216,0
+SENEA.US,D,20120904,000000,28.44,29.14,28.44,28.75,25769,0
+SENEA.US,D,20120905,000000,28.98,28.98,27.75,27.81,32627,0
+SENEA.US,D,20120906,000000,28.27,29.35,28.15,29.33,15379,0
+SENEA.US,D,20120907,000000,29.45,29.45,28.93,29.32,55589,0
+SENEA.US,D,20120910,000000,29.39,29.39,28.84,29.02,18568,0
+SENEA.US,D,20120911,000000,29.07,29.53,29.07,29.43,11368,0
+SENEA.US,D,20120912,000000,29.6,29.6,29.19,29.47,17746,0
+SENEA.US,D,20120913,000000,29.43,29.88,29.28,29.5,18411,0
+SENEA.US,D,20120914,000000,29.7,29.71,29.03,29.52,33551,0
+SENEA.US,D,20120917,000000,29.26,29.53,28.86,29.39,12700,0
+SENEA.US,D,20120918,000000,29.3,29.81,29.12,29.5,38291,0
+SENEA.US,D,20120919,000000,29.67,30.05,27.2,29.89,24593,0
+SENEA.US,D,20120920,000000,29.62,30.05,29.1,29.68,28663,0
+SENEA.US,D,20120921,000000,30.1,30.1,28.49,29.29,131732,0
+SENEA.US,D,20120924,000000,29.25,30.2,28.84,30.16,27099,0
+SENEA.US,D,20120925,000000,30.3,31.08,30.06,30.21,20423,0
+SENEA.US,D,20120926,000000,30.23,30.8,29.9,29.95,50537,0
+SENEA.US,D,20120927,000000,29.96,30.795,29.85,30.53,14490,0
+SENEA.US,D,20120928,000000,30.34,30.97,29.82,29.86,44194,0
+SENEA.US,D,20121001,000000,30.15,30.37,29.9,30.09,26627,0
+SENEA.US,D,20121002,000000,30.37,30.58,29.83,30.17,38871,0
+SENEA.US,D,20121003,000000,30.31,30.31,29.17,29.52,76029,0
+SENEA.US,D,20121004,000000,29.74,30.01,29.2,29.96,26496,0
+SENEA.US,D,20121005,000000,30.18,31.09,29.72,30.75,39968,0
+SENEA.US,D,20121008,000000,30.46,30.9,30.19,30.68,34922,0
+SENEA.US,D,20121009,000000,30.63,30.958,29.87,29.97,31793,0
+SENEA.US,D,20121010,000000,30.02,31.42,30.02,31.3,27838,0
+SENEA.US,D,20121011,000000,31.65,31.65,30.39,30.61,24321,0
+SENEA.US,D,20121012,000000,30.33,30.63,29.93,30.08,28902,0
+SENEA.US,D,20121015,000000,30.23,30.23,29.49,29.58,12571,0
+SENEA.US,D,20121016,000000,29.91,30.61,29.54,30.6,31387,0
+SENEA.US,D,20121017,000000,30.75,31.225,30.75,31.1,12519,0
+SENEA.US,D,20121018,000000,30.97,31.01,29.07,29.16,34153,0
+SENEA.US,D,20121019,000000,29.02,29.05,26.93,27.46,50683,0
+SENEA.US,D,20121022,000000,27.32,28.15,27.32,27.79,20907,0
+SENEA.US,D,20121023,000000,27.49,27.75,26.62,27.63,16740,0
+SENEA.US,D,20121024,000000,27.85,29.19,27.85,28.47,12945,0
+SENEA.US,D,20121025,000000,28.81,28.87,28.33,28.53,6779,0
+SENEA.US,D,20121026,000000,28.6,29.15,28.51,28.77,19220,0
+SENEA.US,D,20121031,000000,28.53,28.85,28.51,28.585,30569,0
+SENEA.US,D,20121101,000000,28.76,29.23,28.45,28.75,19327,0
+SENEA.US,D,20121102,000000,28.97,29.15,27.52,27.55,20290,0
+SENEA.US,D,20121105,000000,28.05,28.56,27.61,27.64,11330,0
+SENEA.US,D,20121106,000000,27.87,30.2,27.83,29.77,72342,0
+SENEA.US,D,20121107,000000,29.17,29.91,29.17,29.69,22586,0
+SENEA.US,D,20121108,000000,29.65,29.78,29.06,29.31,18028,0
+SENEA.US,D,20121109,000000,29.75,30.4,29.21,29.9,13324,0
+SENEA.US,D,20121112,000000,29.86,30.4,29.75,29.76,13918,0
+SENEA.US,D,20121113,000000,29.67,30.06,29.332,29.91,12535,0
+SENEA.US,D,20121114,000000,29.91,29.91,28.96,29.01,27107,0
+SENEA.US,D,20121115,000000,29.15,29.5,28.28,28.34,8085,0
+SENEA.US,D,20121116,000000,27.72,28.87,27.58,28.66,23500,0
+SENEA.US,D,20121119,000000,28.89,29.65,28.89,29.2,13351,0
+SENEA.US,D,20121120,000000,29.04,29.5,29.04,29.41,20714,0
+SENEA.US,D,20121121,000000,29.2,30,28.71,29.29,6480,0
+SENEA.US,D,20121123,000000,29.13,29.54,29.01,29.36,16243,0
+SENEA.US,D,20121126,000000,29.34,30,29.04,30,11728,0
+SENEA.US,D,20121127,000000,29.43,30.16,29.43,30,53359,0
+SENEA.US,D,20121128,000000,29.88,30.75,29.78,30.5,7429,0
+SENEA.US,D,20121129,000000,30.99,31,30.12,30.71,32857,0
+SENEA.US,D,20121130,000000,30.86,30.99,30.62,30.98,27597,0
+SENEA.US,D,20121203,000000,31,31.3,30.81,31.08,24813,0
+SENEA.US,D,20121204,000000,31.19,31.19,30.77,31,15346,0
+SENEA.US,D,20121205,000000,31,31.16,30.77,30.92,13307,0
+SENEA.US,D,20121206,000000,30.87,31.182,30.01,30.06,16817,0
+SENEA.US,D,20121207,000000,30.27,30.9,29.63,30.43,66458,0
+SENEA.US,D,20121210,000000,30.59,30.84,29.95,30.78,10464,0
+SENEA.US,D,20121211,000000,31.02,31.99,30.5,31.95,61774,0
+SENEA.US,D,20121212,000000,31.69,32.59,31.61,31.92,27933,0
+SENEA.US,D,20121213,000000,32.06,32.25,31.54,31.54,5296,0
+SENEA.US,D,20121214,000000,31.45,31.93,31.45,31.89,12708,0
+SENEA.US,D,20121217,000000,31.734,31.99,31.52,31.71,16549,0
+SENEA.US,D,20121218,000000,31.88,32.79,31.49,32.65,31915,0
+SENEA.US,D,20121219,000000,32.75,32.75,31.37,31.81,32445,0
+SENEA.US,D,20121220,000000,31.51,31.94,31.3,31.59,26747,0
+SENEA.US,D,20121221,000000,31.38,31.69,30.93,31.27,144812,0
+SENEA.US,D,20121224,000000,31.3,31.7,30.46,31.25,19638,0
+SENEA.US,D,20121226,000000,31.27,31.27,29.51,29.98,12408,0
+SENEA.US,D,20121227,000000,30.11,30.32,28.37,29.43,16175,0
+SENEA.US,D,20121228,000000,29.5,30.2,29.18,29.81,9155,0
+SENEA.US,D,20121231,000000,29.94,30.5,29.82,30.4,15686,0
+SENEA.US,D,20130102,000000,31.15,32.209,30.45,31.58,35814,0
+SENEA.US,D,20130103,000000,31.75,32,31.19,31.84,44792,0
+SENEA.US,D,20130104,000000,32.06,32.06,31.52,31.72,29302,0
+SENEA.US,D,20130107,000000,31.6,31.68,29.15,29.65,20150,0
+SENEA.US,D,20130108,000000,29.5,31.12,29.2,30.57,28644,0
+SENEA.US,D,20130109,000000,30.77,31.18,30.35,30.95,11485,0
+SENEA.US,D,20130110,000000,30.99,30.99,30.06,30.46,31043,0
+SENEA.US,D,20130111,000000,30.6,31.1,30.285,30.89,25134,0
+SENEA.US,D,20130114,000000,30.7,30.99,30.096,30.36,9571,0
+SENEA.US,D,20130115,000000,30.23,30.55,30,30.25,5606,0
+SENEA.US,D,20130116,000000,30.25,30.8,29.91,30.03,13625,0
+SENEA.US,D,20130117,000000,30.26,30.49,30.25,30.48,5632,0
+SENEA.US,D,20130118,000000,30.57,30.91,30.37,30.81,8223,0
+SENEA.US,D,20130122,000000,30.76,30.99,30.36,30.98,12539,0
+SENEA.US,D,20130123,000000,31.13,31.45,30.9,31.45,14367,0
+SENEA.US,D,20130124,000000,31.49,31.69,29.18,31.69,47973,0
+SENEA.US,D,20130125,000000,31.61,31.61,30,30.57,9145,0
+SENEA.US,D,20130128,000000,30.5,31.2,30.09,31.18,13321,0
+SENEA.US,D,20130129,000000,31.23,31.23,30.44,30.82,11947,0
+SENEA.US,D,20130130,000000,30.42,30.71,29.81,29.99,5992,0
+SENEA.US,D,20130131,000000,29.99,30.82,29.99,30.01,20483,0
+SENEA.US,D,20130201,000000,30.59,30.74,30.39,30.73,12396,0
+SENEA.US,D,20130204,000000,30.36,30.68,30.12,30.36,9734,0
+SENEA.US,D,20130205,000000,30.54,30.54,29.14,30.4,10009,0
+SENEA.US,D,20130206,000000,30.11,30.6,30.11,30.57,3427,0
+SENEA.US,D,20130207,000000,30.55,32.69,30.09,32.43,26561,0
+SENEA.US,D,20130208,000000,31.65,32.04,31.22,31.68,16129,0
+SENEA.US,D,20130211,000000,31.57,31.82,31.36,31.52,16059,0
+SENEA.US,D,20130212,000000,31.58,31.85,31.218,31.6,4520,0
+SENEA.US,D,20130213,000000,31.74,31.75,31.4,31.75,10394,0
+SENEA.US,D,20130214,000000,31.61,32.08,31.381,31.47,5969,0
+SENEA.US,D,20130215,000000,31.49,31.98,31.45,31.75,16911,0
+SENEA.US,D,20130219,000000,31.85,32.15,31.84,31.96,7174,0
+SENEA.US,D,20130220,000000,32,32,31.24,31.33,16208,0
+SENEA.US,D,20130221,000000,31.3,32.24,31.3,31.8,13093,0
+SENEA.US,D,20130222,000000,32,32.14,31.67,32,11235,0
+SENEA.US,D,20130225,000000,32,32,31,31.05,16426,0
+SENEA.US,D,20130226,000000,31.15,31.97,31.15,31.55,4948,0
+SENEA.US,D,20130227,000000,31.61,31.85,30.64,31.06,20625,0
+SENEA.US,D,20130228,000000,30.86,31.27,30.4,30.52,30252,0
+SENEA.US,D,20130301,000000,30.05,31.13,30.05,30.82,10170,0
+SENEA.US,D,20130304,000000,30.11,30.7,29.61,29.72,14961,0
+SENEA.US,D,20130305,000000,30.03,30.345,29.8,29.81,22767,0
+SENEA.US,D,20130306,000000,30,31.1,29.802,30.75,23203,0
+SENEA.US,D,20130307,000000,30.66,30.84,30.23,30.67,6153,0
+SENEA.US,D,20130308,000000,30.79,32.97,30.76,32.18,23437,0
+SENEA.US,D,20130311,000000,32.14,33.75,32.14,33.26,26088,0
+SENEA.US,D,20130312,000000,33.28,33.35,32.32,32.65,18939,0
+SENEA.US,D,20130313,000000,32.77,33.45,32.67,33.36,6500,0
+SENEA.US,D,20130314,000000,33.4,33.662,33.13,33.63,9832,0
+SENEA.US,D,20130315,000000,33.71,33.9,31.47,31.76,69941,0
+SENEA.US,D,20130318,000000,31.61,31.75,31.1,31.17,8516,0
+SENEA.US,D,20130319,000000,31.19,31.96,30.94,31.82,7459,0
+SENEA.US,D,20130320,000000,32.5,32.77,31.83,32.5,56101,0
+SENEA.US,D,20130321,000000,32.4,32.69,31.785,32.33,18357,0
+SENEA.US,D,20130322,000000,33.17,33.17,32.42,32.62,17075,0
+SENEA.US,D,20130325,000000,32.83,33.269,32.61,33.19,26831,0
+SENEA.US,D,20130326,000000,33.5,33.5,33,33.23,26865,0
+SENEA.US,D,20130327,000000,33.06,33.49,33.06,33.26,2656,0
+SENEA.US,D,20130328,000000,33.38,33.62,32.88,33.02,33760,0
+SENEA.US,D,20130401,000000,33.14,33.65,32.13,32.23,16667,0
+SENEA.US,D,20130402,000000,32.69,33.36,32.27,32.66,33394,0
+SENEA.US,D,20130403,000000,32.64,33.272,31.95,32.11,16402,0
+SENEA.US,D,20130404,000000,31.61,32.96,31.61,32.83,25614,0
+SENEA.US,D,20130405,000000,32.2,33.93,32,33.61,31870,0
+SENEA.US,D,20130408,000000,33.04,33.65,33.01,33.44,9035,0
+SENEA.US,D,20130409,000000,33.61,33.61,32.84,33.05,14150,0
+SENEA.US,D,20130410,000000,33.28,35,33.28,34.82,23141,0
+SENEA.US,D,20130411,000000,34.88,34.99,34.04,34.8,24746,0
+SENEA.US,D,20130412,000000,34.72,34.91,33.985,34.63,39966,0
+SENEA.US,D,20130415,000000,34.48,34.48,32.84,32.94,26047,0
+SENEA.US,D,20130416,000000,33.46,33.86,32.975,33.78,40822,0
+SENEA.US,D,20130417,000000,34.33,34.33,32.84,32.85,27251,0
+SENEA.US,D,20130418,000000,33.06,33.36,32.68,33.12,25854,0
+SENEA.US,D,20130419,000000,33.04,33.6,33.04,33.26,19041,0
+SENEA.US,D,20130422,000000,33.49,33.69,32.8,33.44,41182,0
+SENEA.US,D,20130423,000000,33.41,33.75,33.29,33.53,11822,0
+SENEA.US,D,20130424,000000,33.85,34.09,33.59,33.74,15309,0
+SENEA.US,D,20130425,000000,34.02,34.02,33.33,33.5,3313,0
+SENEA.US,D,20130426,000000,33.48,33.482,32.64,32.79,26587,0
+SENEA.US,D,20130429,000000,33.07,33.36,32.7,32.9,10172,0
+SENEA.US,D,20130430,000000,32.96,32.96,32.13,32.59,11750,0
+SENEA.US,D,20130501,000000,32.55,32.55,30.85,30.86,23730,0
+SENEA.US,D,20130502,000000,31.1,31.95,30.99,31.57,38426,0
+SENEA.US,D,20130503,000000,31.99,33.32,31.96,33.14,14188,0
+SENEA.US,D,20130506,000000,33.04,34,32.6,33.57,25079,0
+SENEA.US,D,20130507,000000,33.74,33.74,32.96,33.68,12497,0
+SENEA.US,D,20130508,000000,33.2,33.75,33.05,33.67,37663,0
+SENEA.US,D,20130509,000000,33.51,34.48,33.18,33.98,37351,0
+SENEA.US,D,20130510,000000,34.14,34.74,33.85,34.31,12239,0
+SENEA.US,D,20130513,000000,34.35,34.61,34.13,34.29,6047,0
+SENEA.US,D,20130514,000000,34.24,34.71,34.09,34.67,19719,0
+SENEA.US,D,20130515,000000,34.5,35.29,34,35.17,18303,0
+SENEA.US,D,20130516,000000,35.01,35.7,35.01,35.34,9877,0
+SENEA.US,D,20130517,000000,35.63,36.05,35.61,35.8,14727,0
+SENEA.US,D,20130520,000000,35.65,35.9,35.41,35.56,8552,0
+SENEA.US,D,20130521,000000,35.67,35.769,34.81,35.5,12479,0
+SENEA.US,D,20130522,000000,35.62,36.06,33.8,34.14,15038,0
+SENEA.US,D,20130523,000000,33.9,34.46,33.322,33.57,12261,0
+SENEA.US,D,20130524,000000,33.48,33.5,32.55,32.62,10810,0
+SENEA.US,D,20130528,000000,32.96,34.78,32.96,33.78,27598,0
+SENEA.US,D,20130529,000000,33.59,34.086,32.17,32.75,17693,0
+SENEA.US,D,20130530,000000,32.79,33.25,32.35,32.61,32123,0
+SENEA.US,D,20130531,000000,32.49,32.49,31.79,31.95,32779,0
+SENEA.US,D,20130603,000000,32.1,35.28,32.1,34.93,48456,0
+SENEA.US,D,20130604,000000,34.82,34.83,32.78,33.19,18507,0
+SENEA.US,D,20130605,000000,33.25,33.25,31.92,32.11,4807,0
+SENEA.US,D,20130606,000000,32.12,32.52,31.2,32.06,16905,0
+SENEA.US,D,20130607,000000,32.4,32.47,31.86,32.09,10608,0
+SENEA.US,D,20130610,000000,32.14,32.63,31.48,32.39,10054,0
+SENEA.US,D,20130611,000000,32.06,32.28,31.78,31.8,6441,0
+SENEA.US,D,20130612,000000,32.2,32.28,31.5,31.5,11545,0
+SENEA.US,D,20130613,000000,31.55,32.5,31.52,32.45,10312,0
+SENEA.US,D,20130614,000000,32.3,32.3,31.46,31.58,3621,0
+SENEA.US,D,20130617,000000,31.9,31.92,31.52,31.67,3845,0
+SENEA.US,D,20130618,000000,31.83,32.5,31.7,32.4,6051,0
+SENEA.US,D,20130619,000000,32.48,32.48,31.85,32.18,5988,0
+SENEA.US,D,20130620,000000,31.61,32.3,30.44,30.52,28364,0
+SENEA.US,D,20130621,000000,30.76,31.44,29.35,31,44012,0
+SENEA.US,D,20130624,000000,30.6,31.33,30.52,30.63,10191,0
+SENEA.US,D,20130625,000000,31.07,31.07,30.36,30.77,8789,0
+SENEA.US,D,20130626,000000,31.08,31.08,29.7,29.81,6721,0
+SENEA.US,D,20130627,000000,30,31.21,29.57,30.51,30435,0
+SENEA.US,D,20130628,000000,30.33,30.8,30.23,30.68,58855,0
+SENEA.US,D,20130701,000000,31.07,32.56,31.07,32.5,12781,0
+SENEA.US,D,20130702,000000,31.97,33.47,31.94,32.48,13771,0
+SENEA.US,D,20130703,000000,32.18,32.78,32.03,32.78,6356,0
+SENEA.US,D,20130705,000000,33.36,33.56,32.25,32.78,24898,0
+SENEA.US,D,20130708,000000,32.8,33.76,32.8,33.76,12725,0
+SENEA.US,D,20130709,000000,33.74,34.39,33.111,34.29,21248,0
+SENEA.US,D,20130710,000000,34.3,35.48,34,35.32,9645,0
+SENEA.US,D,20130711,000000,35.91,36.19,35.35,35.9,15748,0
+SENEA.US,D,20130712,000000,35.74,36,35.315,35.84,12235,0
+SENEA.US,D,20130715,000000,35.9,36.1,35.57,35.98,43935,0
+SENEA.US,D,20130716,000000,35.91,36.04,35.55,35.76,25286,0
+SENEA.US,D,20130717,000000,35.91,36,35.77,35.95,10359,0
+SENEA.US,D,20130718,000000,36,36.1,35.87,36.07,9813,0
+SENEA.US,D,20130719,000000,35.99,36.09,35.41,35.92,17461,0
+SENEA.US,D,20130722,000000,35.74,35.95,35.61,35.77,13457,0
+SENEA.US,D,20130723,000000,35.95,35.95,35.36,35.63,8185,0
+SENEA.US,D,20130724,000000,35.9,36.33,34.53,35.61,28888,0
+SENEA.US,D,20130725,000000,35.43,36,34.24,35.71,19524,0
+SENEA.US,D,20130726,000000,35.27,35.48,34.9,35.2,10940,0
+SENEA.US,D,20130729,000000,35.04,35.12,34.77,34.89,5767,0
+SENEA.US,D,20130730,000000,35.12,35.12,34.5,34.65,5561,0
+SENEA.US,D,20130731,000000,34.89,35.49,34.6,35.15,5139,0
+SENEA.US,D,20130801,000000,35.5,35.65,34.76,35.65,14269,0
+SENEA.US,D,20130802,000000,35.2,35.2,34.171,34.7,15832,0
+SENEA.US,D,20130805,000000,34.63,34.63,33.62,34.35,27338,0
+SENEA.US,D,20130806,000000,33.97,34.67,33.4,33.4,17428,0
+SENEA.US,D,20130807,000000,33.35,33.35,32.65,32.98,8399,0
+SENEA.US,D,20130808,000000,33.38,33.46,32.43,33.24,18173,0
+SENEA.US,D,20130809,000000,33.06,33.18,32.74,33.14,4630,0
+SENEA.US,D,20130812,000000,32.77,33.63,32.77,33.13,6660,0
+SENEA.US,D,20130813,000000,33.43,33.46,32.48,32.92,19558,0
+SENEA.US,D,20130814,000000,32.92,33.6,32.39,32.84,30214,0
+SENEA.US,D,20130815,000000,32.39,32.39,31.02,31.04,10261,0
+SENEA.US,D,20130816,000000,30.89,31.38,30.53,31.01,45663,0
+SENEA.US,D,20130819,000000,31.09,31.61,30.63,30.71,6804,0
+SENEA.US,D,20130820,000000,30.79,31.54,30.51,31.03,5819,0
+SENEA.US,D,20130821,000000,30.79,30.93,30.06,30.41,6518,0
+SENEA.US,D,20130822,000000,30.63,32.06,30.63,31.71,9276,0
+SENEA.US,D,20130823,000000,31.73,32.41,31.32,31.88,7380,0
+SENEA.US,D,20130826,000000,31.92,32.049,31.29,31.75,12557,0
+SENEA.US,D,20130827,000000,31.16,31.94,29.9,29.95,13197,0
+SENEA.US,D,20130828,000000,30.05,30.84,29.56,29.56,10311,0
+SENEA.US,D,20130829,000000,29.56,30.38,29.04,30.22,18570,0
+SENEA.US,D,20130830,000000,30.19,30.71,29.24,29.47,19650,0
+SENEA.US,D,20130903,000000,30.02,30.25,29.26,29.55,12596,0
+SENEA.US,D,20130904,000000,29.51,29.73,28.28,28.32,18501,0
+SENEA.US,D,20130905,000000,28.44,28.75,27.56,27.8,14214,0
+SENEA.US,D,20130906,000000,27.93,29.05,27.46,29.05,14212,0
+SENEA.US,D,20130909,000000,29.23,29.71,28.86,28.95,15122,0
+SENEA.US,D,20130910,000000,29.21,29.79,29.21,29.54,17974,0
+SENEA.US,D,20130911,000000,29.55,30.03,29.5,29.81,17621,0
+SENEA.US,D,20130912,000000,29.8,30.04,29.8,29.87,8998,0
+SENEA.US,D,20130913,000000,29.97,30.37,29.21,29.79,24661,0
+SENEA.US,D,20130916,000000,30.21,30.53,29.34,29.58,32674,0
+SENEA.US,D,20130917,000000,29.61,30,29.5,29.89,23766,0
+SENEA.US,D,20130918,000000,29.81,31.27,29.48,30.8,32034,0
+SENEA.US,D,20130919,000000,31,31.16,29.87,30.32,21645,0
+SENEA.US,D,20130920,000000,30.38,31.35,30.23,30.7,132545,0
+SENEA.US,D,20130923,000000,30.86,30.86,29.99,30.35,23359,0
+SENEA.US,D,20130924,000000,30.25,30.25,29.77,29.94,36600,0
+SENEA.US,D,20130925,000000,29.9,30.59,29.85,30.18,17300,0
+SENEA.US,D,20130926,000000,30.38,30.5,29.98,30.13,6570,0
+SENEA.US,D,20130927,000000,29.9,30.04,29.61,30,22300,0
+SENEA.US,D,20130930,000000,29.55,30.11,29.55,30.09,23700,0
+SENEA.US,D,20131001,000000,30.08,30.11,29.38,29.71,16700,0
+SENEA.US,D,20131002,000000,29.64,29.85,29,29.21,48500,0
+SENEA.US,D,20131003,000000,29.32,29.59,28.86,29.28,33900,0
+SENEA.US,D,20131004,000000,29.33,30.28,29.33,29.88,23000,0
+SENEA.US,D,20131007,000000,29.49,30.09,28.93,29.93,39900,0
+SENEA.US,D,20131008,000000,29.84,30.25,28.65,28.93,54300,0
+SENEA.US,D,20131009,000000,29,29.16,28.01,28.13,41800,0
+SENEA.US,D,20131010,000000,28.75,29.94,28.45,29.38,44400,0
+SENEA.US,D,20131011,000000,29.33,30.28,29.06,30.23,36200,0
+SENEA.US,D,20131014,000000,29.93,30.57,29.56,30.41,52100,0
+SENEA.US,D,20131015,000000,30.15,30.48,29.76,29.93,43200,0
+SENEA.US,D,20131016,000000,30.12,30.63,29.95,29.99,48300,0
+SENEA.US,D,20131017,000000,29.83,30.3,29.73,30.26,29243,0
+SENEA.US,D,20131018,000000,30.52,30.65,30.18,30.4,24700,0
+SENEA.US,D,20131021,000000,30.4,30.4,30.11,30.28,10900,0
+SENEA.US,D,20131022,000000,30.11,30.37,29.94,30.07,35200,0
+SENEA.US,D,20131023,000000,30.19,30.29,29.6,29.73,14700,0
+SENEA.US,D,20131024,000000,30.03,30.27,29.79,30.15,11900,0
+SENEA.US,D,20131025,000000,30.21,30.37,29.82,30.11,64100,0
+SENEA.US,D,20131028,000000,30.08,30.28,29.72,29.94,37300,0
+SENEA.US,D,20131029,000000,29.98,30.14,29.92,30,17800,0
+SENEA.US,D,20131030,000000,30.1,30.1,29.67,29.78,15200,0
+SENEA.US,D,20131031,000000,29.71,29.86,29.25,29.32,28600,0
+SENEA.US,D,20131101,000000,29.25,29.75,29.22,29.4,30900,0
+SENEA.US,D,20131104,000000,29.4,29.99,29.25,29.51,24600,0
+SENEA.US,D,20131105,000000,29.26,29.97,29.01,29.49,17100,0
+SENEA.US,D,20131106,000000,29.75,29.93,29.32,29.48,17800,0
+SENEA.US,D,20131107,000000,29.6,29.81,29.04,29.61,82200,0
+SENEA.US,D,20131108,000000,29.61,30.15,29.45,29.75,43513,0
+SENEA.US,D,20131111,000000,29.61,29.76,29.42,29.56,3800,0
+SENEA.US,D,20131112,000000,29.4,29.4,28.83,29.16,10300,0
+SENEA.US,D,20131113,000000,28.98,29.48,28.88,29.34,7000,0
+SENEA.US,D,20131114,000000,29.26,29.43,28.85,29.33,16100,0
+SENEA.US,D,20131115,000000,29.27,29.56,29.05,29.51,14400,0
+SENEA.US,D,20131118,000000,29.57,29.98,29.4,29.84,16100,0
+SENEA.US,D,20131119,000000,29.77,30.14,29.77,29.88,10200,0
+SENEA.US,D,20131120,000000,29.96,30.15,29.45,29.51,18400,0
+SENEA.US,D,20131121,000000,29.74,30.14,29.74,29.98,20544,0
+SENEA.US,D,20131122,000000,29.97,30.28,29.56,29.99,13600,0
+SENEA.US,D,20131125,000000,29.99,30.15,29.61,29.79,14446,0
+SENEA.US,D,20131126,000000,30.03,30.08,29.58,29.61,17300,0
+SENEA.US,D,20131127,000000,29.6,30.3,29.6,30.29,16600,0
+SENEA.US,D,20131129,000000,30.48,31.46,29.52,31.33,5556,0
+SENEA.US,D,20131202,000000,31.22,31.84,30.55,31.63,24165,0
+SENEA.US,D,20131203,000000,31.49,32.29,31.02,32.16,15400,0
+SENEA.US,D,20131204,000000,31.95,33.2,31.95,32.96,15300,0
+SENEA.US,D,20131205,000000,32.89,34.35,32.49,33.17,51900,0
+SENEA.US,D,20131206,000000,33.54,34.32,33.54,33.67,11779,0
+SENEA.US,D,20131209,000000,33.59,33.64,32.71,32.86,16800,0
+SENEA.US,D,20131210,000000,32.49,32.89,32,32.05,22457,0
+SENEA.US,D,20131211,000000,32,32,30.67,30.75,21075,0
+SENEA.US,D,20131212,000000,30.69,32.14,30.65,30.71,14200,0
+SENEA.US,D,20131213,000000,30.7,31,30.28,30.47,21400,0
+SENEA.US,D,20131216,000000,31.28,31.54,29.98,30.04,31200,0
+SENEA.US,D,20131217,000000,30.6,31.47,30.1,30.17,35700,0
+SENEA.US,D,20131218,000000,30.13,30.66,29.77,30.22,22600,0
+SENEA.US,D,20131219,000000,30.1,30.68,30.05,30.47,23999,0
+SENEA.US,D,20131220,000000,30.45,31.48,30.41,31.25,100977,0
+SENEA.US,D,20131223,000000,31.32,32.2,30.99,31.5,33944,0
+SENEA.US,D,20131224,000000,31.89,32.45,31.81,31.81,13918,0
+SENEA.US,D,20131226,000000,32.07,32.11,31.41,31.6,8500,0
+SENEA.US,D,20131227,000000,31.78,32.01,31.16,31.93,26600,0
+SENEA.US,D,20131230,000000,31.81,32.49,31.75,32.3,12400,0
+SENEA.US,D,20131231,000000,32.36,32.36,31.52,31.89,20600,0
+SENEA.US,D,20140102,000000,31.63,31.92,31.05,31.38,24503,0
+SENEA.US,D,20140103,000000,31.43,31.43,31.12,31.18,15103,0
+SENEA.US,D,20140106,000000,31.26,31.54,30.95,31.02,9784,0
+SENEA.US,D,20140107,000000,31.11,31.15,30.25,30.47,11200,0
+SENEA.US,D,20140108,000000,30.5,30.5,29.55,30.11,42315,0
+SENEA.US,D,20140109,000000,30.15,30.15,29.26,29.73,19163,0
+SENEA.US,D,20140110,000000,29.81,30.02,29.65,29.85,10245,0
+SENEA.US,D,20140113,000000,29.67,29.7,29.35,29.44,14124,0
+SENEA.US,D,20140114,000000,29.41,30.18,29.41,29.95,18380,0
+SENEA.US,D,20140115,000000,29.93,30.58,29.93,30.13,15900,0
+SENEA.US,D,20140116,000000,30.05,30.37,29.73,29.77,8000,0
+SENEA.US,D,20140117,000000,29.81,30.05,29.7,29.71,13900,0
+SENEA.US,D,20140121,000000,30.03,30.03,29.6,29.94,13413,0
+SENEA.US,D,20140122,000000,29.94,30,29.71,29.99,8400,0
+SENEA.US,D,20140123,000000,29.93,30.22,29.9,30.04,14600,0
+SENEA.US,D,20140124,000000,29.56,29.92,29.4,29.51,11500,0
+SENEA.US,D,20140127,000000,29.74,29.9,29.19,29.21,15900,0
+SENEA.US,D,20140128,000000,29.05,29.36,28.85,29.36,23700,0
+SENEA.US,D,20140129,000000,29.4,29.56,28.96,29.17,23643,0
+SENEA.US,D,20140130,000000,29.05,30.4,29.05,30.01,20500,0
+SENEA.US,D,20140131,000000,29.59,30.16,28.89,29.07,43300,0
+SENEA.US,D,20140203,000000,29.08,29.41,28.595,29.05,38998,0
+SENEA.US,D,20140204,000000,29.12,29.44,28.79,29.01,18462,0
+SENEA.US,D,20140205,000000,28.92,29.5,28.68,29.12,22973,0
+SENEA.US,D,20140206,000000,29.23,29.38,29,29.02,19008,0
+SENEA.US,D,20140207,000000,29.1,29.84,28.8,29.1,32315,0
+SENEA.US,D,20140210,000000,28.99,30.62,28.65,29.63,36474,0
+SENEA.US,D,20140211,000000,29.55,30.39,28.66,29.43,44999,0
+SENEA.US,D,20140212,000000,29.37,30,28.75,29.5,20315,0
+SENEA.US,D,20140213,000000,29.34,30.08,29.25,29.99,10631,0
+SENEA.US,D,20140214,000000,30.17,30.17,29.17,29.91,21348,0
+SENEA.US,D,20140218,000000,29.91,30.33,29.68,30.16,8563,0
+SENEA.US,D,20140219,000000,30.07,30.4,29.86,30.12,12330,0
+SENEA.US,D,20140220,000000,30.3,30.478,30.16,30.39,8872,0
+SENEA.US,D,20140221,000000,30.46,30.65,30,30.29,21640,0
+SENEA.US,D,20140224,000000,30.19,30.49,29.9,30.16,14023,0
+SENEA.US,D,20140225,000000,30.08,30.45,29.85,29.98,10534,0
+SENEA.US,D,20140226,000000,30,30.19,29.32,29.68,16516,0
+SENEA.US,D,20140227,000000,29.61,29.83,29.12,29.19,31350,0
+SENEA.US,D,20140228,000000,29.3,30.55,29.2,30.28,31065,0
+SENEA.US,D,20140303,000000,30.16,30.36,29.84,29.85,11478,0
+SENEA.US,D,20140304,000000,30.26,30.65,29.65,30.52,48477,0
+SENEA.US,D,20140305,000000,30.54,30.54,29.98,30.39,9912,0
+SENEA.US,D,20140306,000000,30.45,30.57,29.74,30.55,17620,0
+SENEA.US,D,20140307,000000,30.64,30.79,30.58,30.65,6384,0
+SENEA.US,D,20140310,000000,30.71,31.6,30.41,31.6,19046,0
+SENEA.US,D,20140311,000000,31.5,31.899,30.82,31.2,21466,0
+SENEA.US,D,20140312,000000,31.81,31.88,30.94,31.86,24920,0
+SENEA.US,D,20140313,000000,31.88,31.88,31.112,31.4,21545,0
+SENEA.US,D,20140314,000000,31.38,31.465,31.14,31.29,6100,0
+SENEA.US,D,20140317,000000,31.14,31.47,30.81,31.26,17989,0
+SENEA.US,D,20140318,000000,31.17,31.69,30.96,31.63,12286,0
+SENEA.US,D,20140319,000000,31.61,31.8,30.57,30.6,8332,0
+SENEA.US,D,20140320,000000,30.67,31.04,30.3,30.74,12724,0
+SENEA.US,D,20140321,000000,30.75,31.57,30.48,30.97,67208,0
+SENEA.US,D,20140324,000000,31.05,31.15,30.37,30.86,14744,0
+SENEA.US,D,20140325,000000,31.06,31.06,30.36,30.76,19479,0
+SENEA.US,D,20140326,000000,31.01,31.01,30.03,30.06,21700,0
+SENEA.US,D,20140327,000000,30.18,30.38,29.41,29.87,19327,0
+SENEA.US,D,20140328,000000,29.88,30.5,29.88,30.25,13749,0
+SENEA.US,D,20140331,000000,30.509,31.91,30.425,31.48,21058,0
+SENEA.US,D,20140401,000000,31.795,32.08,31.095,31.86,18872,0
+SENEA.US,D,20140402,000000,31.83,31.83,31.35,31.57,7891,0
+SENEA.US,D,20140403,000000,31.64,31.65,31.19,31.65,5968,0
+SENEA.US,D,20140404,000000,31.65,31.65,29.56,30.63,30066,0
+SENEA.US,D,20140407,000000,30.73,31.8,30.51,30.7,52321,0
+SENEA.US,D,20140408,000000,30.83,32.013,30.77,30.87,34961,0
+SENEA.US,D,20140409,000000,31.25,31.25,30.5,30.74,15704,0
+SENEA.US,D,20140410,000000,30.59,30.85,29.2,29.37,20848,0
+SENEA.US,D,20140411,000000,29.05,29.74,29.03,29.31,19436,0
+SENEA.US,D,20140414,000000,29.65,29.65,29.1,29.36,22280,0
+SENEA.US,D,20140415,000000,29.53,29.7,28.52,28.69,21315,0
+SENEA.US,D,20140416,000000,28.65,28.96,28.22,28.45,22829,0
+SENEA.US,D,20140417,000000,28.44,30.1,28.4,29.71,20315,0
+SENEA.US,D,20140421,000000,29.94,29.94,29.23,29.39,11872,0
+SENEA.US,D,20140422,000000,29.51,29.779,29.35,29.46,12960,0
+SENEA.US,D,20140423,000000,29.53,29.53,29.11,29.11,11674,0
+SENEA.US,D,20140424,000000,29.16,29.68,29.01,29.04,9566,0
+SENEA.US,D,20140425,000000,29.02,29.28,28.51,28.73,19133,0
+SENEA.US,D,20140428,000000,28.88,29.169,28.25,28.53,12939,0
+SENEA.US,D,20140429,000000,28.93,29.34,28.56,28.74,19967,0
+SENEA.US,D,20140430,000000,28.87,28.87,28.36,28.4,22670,0
+SENEA.US,D,20140501,000000,28.76,29.48,28.39,28.65,41250,0
+SENEA.US,D,20140502,000000,28.76,29.05,28.38,28.6,18130,0
+SENEA.US,D,20140505,000000,28.37,29.2,28.37,28.43,23208,0
+SENEA.US,D,20140506,000000,28.28,28.8,28.28,28.33,30119,0
+SENEA.US,D,20140507,000000,28.41,28.77,28.4,28.57,15554,0
+SENEA.US,D,20140508,000000,28.38,28.77,28.3,28.34,16970,0
+SENEA.US,D,20140509,000000,28.68,29.06,28.3,28.79,15903,0
+SENEA.US,D,20140512,000000,28.48,29.23,28.4,29.04,15747,0
+SENEA.US,D,20140513,000000,29.25,29.63,29.11,29.47,30551,0
+SENEA.US,D,20140514,000000,29.41,29.42,28.3,28.31,20150,0
+SENEA.US,D,20140515,000000,28.51,28.51,27.93,27.93,29481,0
+SENEA.US,D,20140516,000000,27.88,28.449,27.88,28.34,15985,0
+SENEA.US,D,20140519,000000,28.3,28.65,28.24,28.47,19557,0
+SENEA.US,D,20140520,000000,28.05,28.6,27.55,28.5,44685,0
+SENEA.US,D,20140521,000000,28.52,28.7,28.07,28.51,17211,0
+SENEA.US,D,20140522,000000,28.74,29.25,28.74,28.85,17768,0
+SENEA.US,D,20140523,000000,28.91,30.54,28.91,30.4,21404,0
+SENEA.US,D,20140527,000000,30.24,30.59,29.81,30.27,22149,0
+SENEA.US,D,20140528,000000,30.37,30.37,29.92,30,21985,0
+SENEA.US,D,20140529,000000,29.9,30.39,29.61,30.39,16379,0
+SENEA.US,D,20140530,000000,30.39,30.869,30.21,30.52,28544,0
+SENEA.US,D,20140602,000000,30.31,30.59,29.4,29.61,16003,0
+SENEA.US,D,20140603,000000,29.56,30.58,29.56,30.33,37120,0
+SENEA.US,D,20140604,000000,30.09,31.137,29.85,30.97,24743,0
+SENEA.US,D,20140605,000000,31.05,31.98,30.58,31.98,22893,0
+SENEA.US,D,20140606,000000,32.04,32.25,31.81,32.21,15983,0
+SENEA.US,D,20140609,000000,32,32.55,31.37,32.53,31386,0
+SENEA.US,D,20140610,000000,32.52,32.65,32.25,32.4,13600,0
+SENEA.US,D,20140611,000000,32.14,32.14,30.82,31.1,10907,0
+SENEA.US,D,20140612,000000,30.86,31,30.01,30.26,18183,0
+SENEA.US,D,20140613,000000,30.24,30.67,29.92,30.48,12638,0
+SENEA.US,D,20140616,000000,30.9,30.9,29.66,29.96,15050,0
+SENEA.US,D,20140617,000000,30.46,31.02,29.78,31,23425,0
+SENEA.US,D,20140618,000000,30.87,31.22,30.348,31.21,10076,0
+SENEA.US,D,20140619,000000,31.15,31.27,30.81,31.06,8192,0
+SENEA.US,D,20140620,000000,31.03,31.03,30.22,30.4,46825,0
+SENEA.US,D,20140623,000000,30.38,30.38,29.81,29.89,12286,0
+SENEA.US,D,20140624,000000,29.81,30.15,29.73,29.85,19226,0
+SENEA.US,D,20140625,000000,29.75,30.16,29.68,30,31081,0
+SENEA.US,D,20140626,000000,30.79,30.87,30.04,30.31,23001,0
+SENEA.US,D,20140627,000000,30.06,30.55,29.81,30.47,57523,0
+SENEA.US,D,20140630,000000,30.31,30.78,29.869,30.6,15106,0
+SENEA.US,D,20140701,000000,30.52,31.8,30.24,31.32,27807,0
+SENEA.US,D,20140702,000000,31.42,31.75,31.05,31.33,12300,0
+SENEA.US,D,20140703,000000,31.21,31.51,30.71,31.26,8902,0
+SENEA.US,D,20140707,000000,30.93,31.3,30.6,30.98,32096,0
+SENEA.US,D,20140708,000000,30.37,30.94,29.84,30.07,35731,0
+SENEA.US,D,20140709,000000,30.2,31.056,30.12,30.88,17911,0
+SENEA.US,D,20140710,000000,30.39,31.15,30.39,30.77,8557,0
+SENEA.US,D,20140711,000000,30.67,30.95,30.34,30.36,5407,0
+SENEA.US,D,20140714,000000,30.69,30.95,30.45,30.7,9289,0
+SENEA.US,D,20140715,000000,30.5,30.85,30.12,30.2,12798,0
+SENEA.US,D,20140716,000000,30.46,30.46,30.12,30.13,20393,0
+SENEA.US,D,20140717,000000,30.06,30.24,29.34,29.45,17370,0
+SENEA.US,D,20140718,000000,29.58,30.78,29.4,30.11,32322,0
+SENEA.US,D,20140721,000000,29.8,30.29,29.8,29.92,8885,0
+SENEA.US,D,20140722,000000,30.29,30.85,29.8,30.74,9614,0
+SENEA.US,D,20140723,000000,30.37,30.66,30.11,30.31,14434,0
+SENEA.US,D,20140724,000000,30.16,30.39,29.495,29.68,12339,0
+SENEA.US,D,20140725,000000,29.4,29.62,29.16,29.44,16353,0
+SENEA.US,D,20140728,000000,29.55,29.71,29.31,29.49,13040,0
+SENEA.US,D,20140729,000000,29.47,29.8,29.42,29.42,12994,0
+SENEA.US,D,20140730,000000,29.56,29.75,29.02,29.32,7293,0
+SENEA.US,D,20140731,000000,29.41,29.59,28.62,28.62,24045,0
+SENEA.US,D,20140801,000000,28.91,29.18,28.46,28.64,14937,0
+SENEA.US,D,20140804,000000,28.75,28.95,28.3,28.56,13999,0
+SENEA.US,D,20140805,000000,28.54,28.63,28.08,28.48,22739,0
+SENEA.US,D,20140806,000000,28.4,30.48,28.4,30,45302,0
+SENEA.US,D,20140807,000000,30.22,30.82,29.28,29.72,26641,0
+SENEA.US,D,20140808,000000,29.66,29.76,28.61,29.53,13382,0
+SENEA.US,D,20140811,000000,29.7,30.06,29.6,29.93,16587,0
+SENEA.US,D,20140812,000000,29.67,30.468,29.601,29.68,8434,0
+SENEA.US,D,20140813,000000,29.44,30.1,29.21,30.08,13286,0
+SENEA.US,D,20140814,000000,29.76,30.04,29.76,30.04,2929,0
+SENEA.US,D,20140815,000000,30.33,30.33,29.76,29.9,18592,0
+SENEA.US,D,20140818,000000,30.23,30.36,29.72,30.17,10787,0
+SENEA.US,D,20140819,000000,30.1,30.48,30.1,30.47,6322,0
+SENEA.US,D,20140820,000000,30.44,30.49,30.02,30.23,8788,0
+SENEA.US,D,20140821,000000,30.15,30.32,30.093,30.29,8626,0
+SENEA.US,D,20140822,000000,30.2,30.31,30.1,30.28,5860,0
+SENEA.US,D,20140825,000000,30.26,30.49,29.88,30.04,12309,0
+SENEA.US,D,20140826,000000,29.97,30.53,29.97,30.46,19572,0
+SENEA.US,D,20140827,000000,30.28,30.52,30.28,30.46,4253,0
+SENEA.US,D,20140828,000000,30.17,30.18,30,30.03,8782,0
+SENEA.US,D,20140829,000000,30.03,30.21,30,30.17,7748,0
+SENEA.US,D,20140902,000000,30.13,30.92,30.13,30.67,14387,0
+SENEA.US,D,20140903,000000,30.55,30.96,30.35,30.52,16975,0
+SENEA.US,D,20140904,000000,30.848,30.848,30.37,30.49,11741,0
+SENEA.US,D,20140905,000000,30.47,30.7,30.14,30.24,7282,0
+SENEA.US,D,20140908,000000,30.37,30.68,30.05,30.11,12157,0
+SENEA.US,D,20140909,000000,30.05,30.23,29.9,29.91,12462,0
+SENEA.US,D,20140910,000000,29.9,30.17,29.9,30.17,4361,0
+SENEA.US,D,20140911,000000,30.01,30.24,29.9,30.18,15591,0
+SENEA.US,D,20140912,000000,30.13,30.24,29.9,29.9,10254,0
+SENEA.US,D,20140915,000000,29.92,30.07,29.85,29.92,10564,0
+SENEA.US,D,20140916,000000,29.86,30.07,29.85,29.95,7924,0
+SENEA.US,D,20140917,000000,29.86,30.02,29.85,29.87,13240,0
+SENEA.US,D,20140918,000000,30.03,30.13,29.9,29.97,32328,0
+SENEA.US,D,20140919,000000,29.85,30.06,29.8,29.81,28564,0
+SENEA.US,D,20140922,000000,29.75,29.84,29.67,29.67,10429,0
+SENEA.US,D,20140923,000000,29.65,29.8,29.6,29.7,16233,0
+SENEA.US,D,20140924,000000,29.9,29.99,28.98,29.85,35673,0
+SENEA.US,D,20140925,000000,29.66,29.671,28.79,28.96,14751,0
+SENEA.US,D,20140926,000000,28.98,29.3,28.94,29.12,7907,0
+SENEA.US,D,20140929,000000,28.65,29.13,28.65,28.93,14846,0
+SENEA.US,D,20140930,000000,29.1,29.82,28.6,28.6,34994,0
+SENEA.US,D,20141001,000000,28.63,29.59,28.14,28.9,27677,0
+SENEA.US,D,20141002,000000,29.99,29.99,29.03,29.36,8994,0
+SENEA.US,D,20141003,000000,28.87,29,28.6,28.61,27448,0
+SENEA.US,D,20141006,000000,28.61,28.8,28.14,28.15,14967,0
+SENEA.US,D,20141007,000000,28.05,28.335,28.05,28.09,44506,0
+SENEA.US,D,20141008,000000,28.1,28.38,27.99,28.32,23356,0
+SENEA.US,D,20141009,000000,28.37,28.65,28.07,28.13,21524,0
+SENEA.US,D,20141010,000000,27.95,28.93,27.95,28.14,25722,0
+SENEA.US,D,20141013,000000,28.14,28.69,28.12,28.12,20474,0
+SENEA.US,D,20141014,000000,28.29,29.63,28.29,28.95,19239,0
+SENEA.US,D,20141015,000000,28.5,29.14,28.5,28.84,19989,0
+SENEA.US,D,20141016,000000,28.67,29,28.28,28.98,19054,0
+SENEA.US,D,20141017,000000,29.01,29.1,28.16,28.38,27295,0
+SENEA.US,D,20141020,000000,28.36,28.835,28.15,28.8,24783,0
+SENEA.US,D,20141021,000000,28.8,28.89,28.2,28.75,18814,0
+SENEA.US,D,20141022,000000,28.57,28.66,28.05,28.15,18877,0
+SENEA.US,D,20141023,000000,28.34,28.57,28.06,28.32,16084,0
+SENEA.US,D,20141024,000000,28.09,28.37,27.33,27.39,19963,0
+SENEA.US,D,20141027,000000,27.36,27.36,25.8,26.19,33288,0
+SENEA.US,D,20141028,000000,26.22,27.47,26.22,27.31,25055,0
+SENEA.US,D,20141029,000000,27.39,27.39,26.4,26.57,21748,0
+SENEA.US,D,20141030,000000,26.49,26.95,26.39,26.63,24605,0
+SENEA.US,D,20141031,000000,27.09,27.75,26.88,26.88,36421,0
+SENEA.US,D,20141103,000000,26.9,27.21,26.46,26.85,26292,0
+SENEA.US,D,20141104,000000,26.85,27.2,26.8,27.07,20628,0
+SENEA.US,D,20141105,000000,27.16,27.408,26.75,26.83,18129,0
+SENEA.US,D,20141106,000000,26.95,27.15,26.84,27.11,17088,0
+SENEA.US,D,20141107,000000,26.86,26.93,26.54,26.81,14393,0
+SENEA.US,D,20141110,000000,26.59,27.11,26.57,27.1,22207,0
+SENEA.US,D,20141111,000000,27.1,27.38,26.96,27.11,12365,0
+SENEA.US,D,20141112,000000,26.77,27.27,26.59,27.02,24391,0
+SENEA.US,D,20141113,000000,27.22,27.25,26.76,27.13,16755,0
+SENEA.US,D,20141114,000000,27.06,27.325,26.7,26.74,16837,0
+SENEA.US,D,20141117,000000,26.81,26.97,26.37,26.65,18424,0
+SENEA.US,D,20141118,000000,26.64,26.81,26.49,26.6,8292,0
+SENEA.US,D,20141119,000000,26.6,26.72,26.3,26.52,10625,0
+SENEA.US,D,20141120,000000,26.42,26.79,26.42,26.66,9422,0
+SENEA.US,D,20141121,000000,26.93,27.34,26.79,26.79,16423,0
+SENEA.US,D,20141124,000000,27,27,26.43,26.52,14408,0
+SENEA.US,D,20141125,000000,26.85,27.01,26.32,26.87,29557,0
+SENEA.US,D,20141126,000000,26.97,27.5,26.84,27.5,17176,0
+SENEA.US,D,20141128,000000,27.67,27.89,26.61,27.05,6972,0
+SENEA.US,D,20141201,000000,27.04,27.22,26.35,26.37,13946,0
+SENEA.US,D,20141202,000000,26.53,26.77,26.3,26.61,11763,0
+SENEA.US,D,20141203,000000,26.71,26.71,26.28,26.33,12629,0
+SENEA.US,D,20141204,000000,26.33,26.33,25.55,25.76,24368,0
+SENEA.US,D,20141205,000000,25.79,26.53,25.72,26.34,20499,0
+SENEA.US,D,20141208,000000,26.42,26.42,25.86,26.01,11810,0
+SENEA.US,D,20141209,000000,26,27.29,26,27.29,21297,0
+SENEA.US,D,20141210,000000,26.98,26.98,26,26.04,19266,0
+SENEA.US,D,20141211,000000,26.05,26.32,25.99,26,26317,0
+SENEA.US,D,20141212,000000,26,26.22,25.8,25.93,24929,0
+SENEA.US,D,20141215,000000,25.95,26,25.42,25.42,12842,0
+SENEA.US,D,20141216,000000,25.52,26.18,25.27,25.41,15250,0
+SENEA.US,D,20141217,000000,25.36,26.24,25.06,26.07,19547,0
+SENEA.US,D,20141218,000000,26.44,26.5,25.89,26.07,23034,0
+SENEA.US,D,20141219,000000,25.58,27.51,25.58,26.75,123461,0
+SENEA.US,D,20141222,000000,26.65,27.07,26.43,26.57,24540,0
+SENEA.US,D,20141223,000000,26.56,27.47,25.68,27.33,13174,0
+SENEA.US,D,20141224,000000,27.22,27.49,27.22,27.33,2832,0
+SENEA.US,D,20141226,000000,27.4,28.12,27.273,27.99,8365,0
+SENEA.US,D,20141229,000000,28.08,28.1,27.69,27.69,6552,0
+SENEA.US,D,20141230,000000,27.825,27.935,27.57,27.63,5810,0
+SENEA.US,D,20141231,000000,27.91,27.97,26.75,27.03,15708,0
+SENEA.US,D,20150102,000000,27.18,27.18,26.77,27,5767,0
+SENEA.US,D,20150105,000000,26.5,26.84,25.86,25.88,15247,0
+SENEA.US,D,20150106,000000,25.76,25.76,25.25,25.46,12488,0
+SENEA.US,D,20150107,000000,25.69,26.7,25.4,26.28,21072,0
+SENEA.US,D,20150108,000000,26.45,26.85,25.77,26.58,40673,0
+SENEA.US,D,20150109,000000,26.654,26.746,26.26,26.39,11812,0
+SENEA.US,D,20150112,000000,26.6,27.39,26.26,27.04,30108,0
+SENEA.US,D,20150113,000000,27.03,27.51,26.3,26.73,35107,0
+SENEA.US,D,20150114,000000,26.91,26.95,26.452,26.73,12693,0
+SENEA.US,D,20150115,000000,26.96,27.205,26.25,26.79,25048,0
+SENEA.US,D,20150116,000000,26.68,26.95,26.04,26.5,11251,0
+SENEA.US,D,20150120,000000,26.66,26.75,26.15,26.41,18633,0
+SENEA.US,D,20150121,000000,26.45,26.81,26.11,26.4,16685,0
+SENEA.US,D,20150122,000000,26.44,27.18,26.27,27.16,64000,0
+SENEA.US,D,20150123,000000,27.15,27.23,26.61,27.12,18753,0
+SENEA.US,D,20150126,000000,27,27.03,26.395,26.85,21528,0
+SENEA.US,D,20150127,000000,26.47,27.03,26.15,26.2,26772,0
+SENEA.US,D,20150128,000000,26.35,26.35,25.54,25.91,16060,0
+SENEA.US,D,20150129,000000,25.55,26.22,25.55,26.15,9562,0
+SENEA.US,D,20150130,000000,25.83,26.43,25.79,25.88,26535,0
+SENEA.US,D,20150202,000000,25.88,25.88,25.32,25.53,16230,0
+SENEA.US,D,20150203,000000,25.52,25.93,25.48,25.64,18329,0
+SENEA.US,D,20150204,000000,25.69,26,25.48,25.63,31695,0
+SENEA.US,D,20150205,000000,25.671,26.75,25.671,26.65,19452,0
+SENEA.US,D,20150206,000000,26.71,27.45,26.54,27.45,24694,0
+SENEA.US,D,20150209,000000,27.23,27.4,26.98,27.24,13835,0
+SENEA.US,D,20150210,000000,27.22,27.22,26.51,26.65,16947,0
+SENEA.US,D,20150211,000000,26.5,27,26.26,26.78,19552,0
+SENEA.US,D,20150212,000000,26.85,27.03,26.05,26.37,27172,0
+SENEA.US,D,20150213,000000,26.37,26.72,26.04,26.58,9398,0
+SENEA.US,D,20150217,000000,26.65,26.95,26.65,26.86,13891,0
+SENEA.US,D,20150218,000000,26.8,26.92,26.49,26.86,26999,0
+SENEA.US,D,20150219,000000,26.7,27.28,26.7,27.12,11504,0
+SENEA.US,D,20150220,000000,27.2,27.5,26.85,27.25,15873,0
+SENEA.US,D,20150223,000000,27,27.22,26.61,27.05,13879,0
+SENEA.US,D,20150224,000000,27.05,27.49,27.05,27.33,11543,0
+SENEA.US,D,20150225,000000,27.16,27.4,27.16,27.31,2554,0
+SENEA.US,D,20150226,000000,27.28,27.5,27.22,27.34,5346,0
+SENEA.US,D,20150227,000000,27.51,27.62,27.04,27.04,11920,0
+SENEA.US,D,20150302,000000,27.14,27.48,27.14,27.28,16800,0
+SENEA.US,D,20150303,000000,27.21,27.43,27.21,27.22,7000,0
+SENEA.US,D,20150304,000000,27.21,27.34,27.1,27.14,6600,0
+SENEA.US,D,20150305,000000,27.11,27.37,27.1,27.13,6900,0
+SENEA.US,D,20150306,000000,27.1,27.13,26.01,26.04,11600,0
+SENEA.US,D,20150309,000000,26.06,26.58,25.9,26.54,893400,0
+SENEA.US,D,20150310,000000,26.42,26.8,26.21,26.59,29200,0
+SENEA.US,D,20150311,000000,27,27.96,26.82,27.5,31300,0
+SENEA.US,D,20150312,000000,27.5,28.36,27.25,28.3,18400,0
+SENEA.US,D,20150313,000000,28.38,28.61,28.1,28.46,22900,0
+SENEA.US,D,20150316,000000,28.04,28.43,27.78,28.09,14300,0
+SENEA.US,D,20150317,000000,28,28.35,27.93,28.17,16400,0
+SENEA.US,D,20150318,000000,28.07,28.55,27.45,28.53,27500,0
+SENEA.US,D,20150319,000000,28.32,28.96,28.05,28.94,10400,0
+SENEA.US,D,20150320,000000,28.99,29.24,28.97,29.23,68300,0
+SENEA.US,D,20150323,000000,29.38,29.9,29.06,29.5,51600,0
+SENEA.US,D,20150324,000000,29.5,29.97,29.5,29.86,8700,0
+SENEA.US,D,20150325,000000,30,30.05,29.63,29.87,21800,0
+SENEA.US,D,20150326,000000,29.55,29.79,29.15,29.34,30900,0
+SENEA.US,D,20150327,000000,29.3,29.75,29.04,29.61,31900,0
+SENEA.US,D,20150330,000000,29.61,30.08,29.38,29.87,25600,0
+SENEA.US,D,20150331,000000,29.84,29.84,29.29,29.81,9853,0
+SENEA.US,D,20150401,000000,29.85,29.97,29.34,29.84,47900,0
+SENEA.US,D,20150402,000000,29.48,30.75,29.41,30.7,28500,0
+SENEA.US,D,20150406,000000,30.64,31.63,30.18,31.5,15100,0
+SENEA.US,D,20150407,000000,31.52,31.52,31,31.12,8613,0
+SENEA.US,D,20150408,000000,31.1,31.1,29.49,29.56,28700,0
+SENEA.US,D,20150409,000000,29.36,30,29.35,29.98,9948,0
+SENEA.US,D,20150410,000000,30,30.54,29.67,29.9,20700,0
+SENEA.US,D,20150413,000000,29.74,30.16,29.69,30.02,7700,0
+SENEA.US,D,20150414,000000,29.86,30.08,29.58,29.98,16100,0
+SENEA.US,D,20150415,000000,29.89,30.16,29.58,29.97,16764,0
+SENEA.US,D,20150416,000000,30.07,30.38,29.63,30.01,13157,0
+SENEA.US,D,20150417,000000,29.76,29.94,29.5,29.62,15100,0
+SENEA.US,D,20150420,000000,29.75,30.18,29.75,30.1,11787,0
+SENEA.US,D,20150421,000000,30.28,30.28,29.67,29.74,6646,0
+SENEA.US,D,20150422,000000,29.88,30.23,29.02,29.06,13853,0
+SENEA.US,D,20150423,000000,29.08,29.1,28.97,29.09,16700,0
+SENEA.US,D,20150424,000000,29.08,29.52,29.04,29.1,12381,0
+SENEA.US,D,20150427,000000,29.33,29.43,28.98,29.01,13800,0
+SENEA.US,D,20150428,000000,29.21,29.35,28.934,29.02,9185,0
+SENEA.US,D,20150429,000000,28.98,29.13,28.98,28.98,17100,0
+SENEA.US,D,20150430,000000,29.02,29.04,28.77,28.82,32300,0
+SENEA.US,D,20150501,000000,28.85,29.22,28.73,28.78,16200,0
+SENEA.US,D,20150504,000000,28.89,29.32,28.78,29.15,14600,0
+SENEA.US,D,20150505,000000,29.21,29.21,28.73,28.78,19200,0
+SENEA.US,D,20150506,000000,28.83,28.86,28.73,28.86,12727,0
+SENEA.US,D,20150507,000000,28.73,28.83,28.73,28.81,7870,0
+SENEA.US,D,20150508,000000,28.75,29,28.65,28.65,46400,0
+SENEA.US,D,20150511,000000,28.8,28.95,28.65,28.73,7400,0
+SENEA.US,D,20150512,000000,28.61,28.76,28.59,28.73,9582,0
+SENEA.US,D,20150513,000000,28.68,28.78,28.53,28.54,25100,0
+SENEA.US,D,20150514,000000,28.57,28.98,28.57,28.7,8600,0
+SENEA.US,D,20150515,000000,28.66,28.88,28.52,28.77,10466,0
+SENEA.US,D,20150518,000000,28.65,28.91,28.61,28.7,11409,0
+SENEA.US,D,20150519,000000,28.55,28.77,28.52,28.54,8422,0
+SENEA.US,D,20150520,000000,28.76,28.87,28.52,28.55,10000,0
+SENEA.US,D,20150521,000000,28.67,28.74,28.53,28.54,6100,0
+SENEA.US,D,20150522,000000,28.6,28.65,28.53,28.56,8800,0
+SENEA.US,D,20150526,000000,28.57,28.57,28.23,28.42,27487,0
+SENEA.US,D,20150527,000000,28.4,28.49,28.27,28.47,10400,0
+SENEA.US,D,20150528,000000,28.17,28.48,28.07,28.12,12089,0
+SENEA.US,D,20150529,000000,28.16,28.53,28.06,28.2,20000,0
+SENEA.US,D,20150601,000000,28.06,28.52,28.05,28.4,25048,0
+SENEA.US,D,20150602,000000,28.31,28.9,28.17,28.8,16785,0
+SENEA.US,D,20150603,000000,28.5,28.89,28.45,28.89,16500,0
+SENEA.US,D,20150604,000000,28.74,28.95,28.74,28.88,6200,0
+SENEA.US,D,20150605,000000,28.47,29.21,28.47,29.21,7100,0
+SENEA.US,D,20150608,000000,29.22,29.25,28.42,29.15,3800,0
+SENEA.US,D,20150609,000000,29.19,29.2,28.94,28.96,2886,0
+SENEA.US,D,20150610,000000,29.2,29.2,28.99,29.15,18225,0
+SENEA.US,D,20150611,000000,28.89,29.093,28.4,28.54,6348,0
+SENEA.US,D,20150612,000000,28.27,28.65,28.27,28.61,13500,0
+SENEA.US,D,20150615,000000,28.25,28.25,28.05,28.06,20400,0
+SENEA.US,D,20150616,000000,28.06,28.2,27.76,28.12,11500,0
+SENEA.US,D,20150617,000000,28.18,28.27,27.6,27.64,15500,0
+SENEA.US,D,20150618,000000,27.88,27.96,27.69,27.83,20400,0
+SENEA.US,D,20150619,000000,27.67,28.74,27.67,28.68,98300,0
+SENEA.US,D,20150622,000000,28.54,29.19,28.54,28.91,17700,0
+SENEA.US,D,20150623,000000,28.75,28.99,28.54,28.8,14049,0
+SENEA.US,D,20150624,000000,28.64,29.03,28.52,28.59,21400,0
+SENEA.US,D,20150625,000000,28.66,29,27.81,28.26,29100,0
+SENEA.US,D,20150626,000000,28.18,28.25,27.62,28.05,74800,0
+SENEA.US,D,20150629,000000,27.63,28.3,27.58,27.59,28100,0
+SENEA.US,D,20150630,000000,27.83,28.13,27.63,27.77,37488,0
+SENEA.US,D,20150701,000000,27.87,27.93,27.39,27.58,27200,0
+SENEA.US,D,20150702,000000,27.67,28.04,27.58,27.67,20300,0
+SENEA.US,D,20150706,000000,27.89,28.42,27.67,28.21,26300,0
+SENEA.US,D,20150707,000000,28.1,28.21,27.48,27.94,16500,0
+SENEA.US,D,20150708,000000,27.88,28.72,27.88,28.56,75800,0
+SENEA.US,D,20150709,000000,28.79,29.22,28.4,29,63200,0
+SENEA.US,D,20150710,000000,29.21,29.25,29,29.15,17400,0
+SENEA.US,D,20150713,000000,29.05,29.35,29.05,29.34,22000,0
+SENEA.US,D,20150714,000000,29.35,29.35,29.16,29.29,14015,0
+SENEA.US,D,20150715,000000,28.92,29.34,28.92,29.18,37268,0
+SENEA.US,D,20150716,000000,29.33,30.05,29.16,29.54,20800,0
+SENEA.US,D,20150717,000000,29.61,29.76,29.16,29.42,20300,0
+SENEA.US,D,20150720,000000,29.48,29.81,28.3,29.44,35100,0
+SENEA.US,D,20150721,000000,29.61,29.61,28.67,29.17,30600,0
+SENEA.US,D,20150722,000000,29.23,29.9,29.15,29.9,20900,0
+SENEA.US,D,20150723,000000,29.78,30.32,29.68,30,27600,0
+SENEA.US,D,20150724,000000,29.95,29.95,29.2,29.45,21200,0
+SENEA.US,D,20150727,000000,29.59,29.59,28.58,28.89,21300,0
+SENEA.US,D,20150728,000000,29.12,29.19,28.5,28.92,23700,0
+SENEA.US,D,20150729,000000,28.52,29.06,28.44,28.82,36500,0
+SENEA.US,D,20150730,000000,28.61,28.98,28.57,28.83,14700,0
+SENEA.US,D,20150731,000000,28.79,29.22,28.71,29.19,70900,0
+SENEA.US,D,20150803,000000,29.02,31,29.02,30.93,37234,0
+SENEA.US,D,20150804,000000,30.67,31,30.45,30.72,20300,0
+SENEA.US,D,20150805,000000,30.98,31,30.8,30.9,11200,0
+SENEA.US,D,20150806,000000,30.42,31.05,30.07,30.63,36309,0
+SENEA.US,D,20150807,000000,30.5,30.85,30.18,30.48,33800,0
+SENEA.US,D,20150810,000000,30.76,31.09,30.19,30.47,13200,0
+SENEA.US,D,20150811,000000,30.43,30.54,29.785,30.04,17032,0
+SENEA.US,D,20150812,000000,30.01,30.02,29.43,29.55,9200,0
+SENEA.US,D,20150813,000000,29.51,29.75,29.05,29.12,18700,0
+SENEA.US,D,20150814,000000,29.03,29.95,28.87,29.24,17900,0
+SENEA.US,D,20150817,000000,28.95,29.33,28.76,29.22,13100,0
+SENEA.US,D,20150818,000000,29.41,30.81,29.21,30.32,79600,0
+SENEA.US,D,20150819,000000,30.36,30.36,29.53,29.68,14900,0
+SENEA.US,D,20150820,000000,29.4,29.76,28.95,28.98,33800,0
+SENEA.US,D,20150821,000000,28.6,29.25,28.38,28.67,28100,0
+SENEA.US,D,20150824,000000,27.92,29.28,27.78,28.34,40025,0
+SENEA.US,D,20150825,000000,28.55,29.21,28.33,28.52,26400,0
+SENEA.US,D,20150826,000000,29.04,29.86,28.4,29.77,22400,0
+SENEA.US,D,20150827,000000,29.79,29.79,28.95,29.56,17500,0
+SENEA.US,D,20150828,000000,29.29,29.86,28.85,29.05,26500,0
+SENEA.US,D,20150831,000000,28.51,29.63,28.5,29.48,39600,0
+SENEA.US,D,20150901,000000,28.94,29.57,28.18,29.02,19300,0
+SENEA.US,D,20150902,000000,29.18,29.79,28.13,29.6,21100,0
+SENEA.US,D,20150903,000000,29.4,29.9,29.31,29.62,19500,0
+SENEA.US,D,20150904,000000,29.29,30.08,29.09,29.88,27000,0
+SENEA.US,D,20150908,000000,30.29,30.29,29.24,29.24,26600,0
+SENEA.US,D,20150909,000000,29.57,29.57,28.66,28.81,16700,0
+SENEA.US,D,20150910,000000,28.67,29.12,28.01,28.15,19775,0
+SENEA.US,D,20150911,000000,27.91,28.33,27.91,28.31,13500,0
+SENEA.US,D,20150914,000000,27.97,27.97,27.12,27.35,14700,0
+SENEA.US,D,20150915,000000,27.28,27.4,26.9,27.22,38900,0
+SENEA.US,D,20150916,000000,27.3,27.31,26.55,26.67,21800,0
+SENEA.US,D,20150917,000000,26.55,27.51,26.55,27.06,20051,0
+SENEA.US,D,20150918,000000,26.75,26.75,26,26.57,123000,0
+SENEA.US,D,20150921,000000,26.58,27.72,26.58,27.36,37300,0
+SENEA.US,D,20150922,000000,27.18,27.38,27.01,27.04,18000,0
+SENEA.US,D,20150923,000000,27.48,27.48,26.69,26.75,14391,0
+SENEA.US,D,20150924,000000,26.5,26.95,26.5,26.88,18166,0
+SENEA.US,D,20150925,000000,26.98,27.16,26.69,26.74,33600,0
+SENEA.US,D,20150928,000000,26.75,26.81,26.41,26.58,15002,0
+SENEA.US,D,20150929,000000,26.55,26.85,26.06,26.23,24000,0
+SENEA.US,D,20150930,000000,26.41,26.56,26.05,26.35,23700,0
+SENEA.US,D,20151001,000000,26.38,26.38,25.85,26.16,18800,0
+SENEA.US,D,20151002,000000,26.16,26.48,26.06,26.42,24100,0
+SENEA.US,D,20151005,000000,26.78,27.51,26.51,26.85,22027,0
+SENEA.US,D,20151006,000000,26.85,27.25,26.32,26.41,21300,0
+SENEA.US,D,20151007,000000,26.5,27.75,26.47,27.25,45200,0
+SENEA.US,D,20151008,000000,27.39,27.54,27.09,27.49,11500,0
+SENEA.US,D,20151009,000000,27.58,28.17,27.58,27.95,20800,0
+SENEA.US,D,20151012,000000,28.05,28.83,27.64,28.67,14187,0
+SENEA.US,D,20151013,000000,29.11,29.11,28.36,28.4,12800,0
+SENEA.US,D,20151014,000000,28.54,28.75,28.25,28.36,11700,0
+SENEA.US,D,20151015,000000,28.6,29.2,28.2,29.2,15800,0
+SENEA.US,D,20151016,000000,29.3,29.78,28.99,29.62,15200,0
+SENEA.US,D,20151019,000000,29.68,29.8,28.98,29.37,21362,0
+SENEA.US,D,20151020,000000,29.37,29.488,28.72,28.88,7714,0
+SENEA.US,D,20151021,000000,28.88,28.88,27.38,27.59,13600,0
+SENEA.US,D,20151022,000000,27.73,28.21,27.73,28.14,12100,0
+SENEA.US,D,20151023,000000,28.26,28.92,27.63,28.9,12300,0
+SENEA.US,D,20151026,000000,28.91,29.15,28.35,29.04,15700,0
+SENEA.US,D,20151027,000000,29.05,29.82,29.05,29.69,22900,0
+SENEA.US,D,20151028,000000,29.84,29.84,29.05,29.74,23000,0
+SENEA.US,D,20151029,000000,29.72,29.88,29.18,29.34,14400,0
+SENEA.US,D,20151030,000000,29.25,29.44,28.81,29.18,12600,0
+SENEA.US,D,20151102,000000,29.24,29.58,28.65,28.85,17463,0
+SENEA.US,D,20151103,000000,28.83,28.93,28.28,28.43,25800,0
+SENEA.US,D,20151104,000000,28.58,28.66,27.76,28.16,13536,0
+SENEA.US,D,20151105,000000,28.33,28.67,27.91,28.35,12600,0
+SENEA.US,D,20151106,000000,28.35,29.26,27.99,28.96,27800,0
+SENEA.US,D,20151109,000000,28.99,28.99,27.55,27.56,20374,0
+SENEA.US,D,20151110,000000,27.5,28.04,27.33,27.41,24300,0
+SENEA.US,D,20151111,000000,27.64,27.86,27.4,27.64,15300,0
+SENEA.US,D,20151112,000000,27.59,27.79,27.03,27.14,15500,0
+SENEA.US,D,20151113,000000,26.96,27.33,26.66,27.13,13400,0
+SENEA.US,D,20151116,000000,27.19,27.35,27,27.06,11900,0
+SENEA.US,D,20151117,000000,27.1,27.31,26.96,27.14,9300,0
+SENEA.US,D,20151118,000000,27.31,27.31,27,27.27,10300,0
+SENEA.US,D,20151119,000000,27.29,27.48,27.03,27.16,5700,0
+SENEA.US,D,20151120,000000,27.36,27.9,27.14,27.23,17300,0
+SENEA.US,D,20151123,000000,27.3,27.67,27.3,27.39,6100,0
+SENEA.US,D,20151124,000000,27.28,27.99,27.27,27.86,14800,0
+SENEA.US,D,20151125,000000,27.88,28.33,27.52,28.19,10000,0
+SENEA.US,D,20151127,000000,28.36,28.73,27.99,28.73,3300,0
+SENEA.US,D,20151130,000000,28.58,28.82,27.29,27.54,35000,0
+SENEA.US,D,20151201,000000,27.78,28.01,27.13,27.29,15404,0
+SENEA.US,D,20151202,000000,27.4,27.866,27.01,27.09,20467,0
+SENEA.US,D,20151203,000000,27.24,27.48,27,27.01,17862,0
+SENEA.US,D,20151204,000000,27.1,27.8,27.02,27.6,19700,0
+SENEA.US,D,20151207,000000,27.81,27.87,27.61,27.67,17700,0
+SENEA.US,D,20151208,000000,27.64,27.85,27.16,27.68,18255,0
+SENEA.US,D,20151209,000000,27.77,27.95,27.55,27.64,16800,0
+SENEA.US,D,20151210,000000,27.74,27.99,27.7,27.72,17800,0
+SENEA.US,D,20151211,000000,27.41,27.66,27,27,18800,0
+SENEA.US,D,20151214,000000,27,27.17,26.97,27.03,27362,0
+SENEA.US,D,20151215,000000,27.24,27.32,27,27.06,18400,0
+SENEA.US,D,20151216,000000,31,31,28.83,28.99,53600,0
+SENEA.US,D,20151217,000000,29,29.2,28.49,28.5,26100,0
+SENEA.US,D,20151218,000000,28.5,29.01,28.39,28.85,96500,0
+SENEA.US,D,20151221,000000,29.17,30,29.17,29.91,16300,0
+SENEA.US,D,20151222,000000,30,30,29.81,29.92,21119,0
+SENEA.US,D,20151223,000000,30,30.36,29.9,30.04,27200,0
+SENEA.US,D,20151224,000000,30.11,30.11,29.46,29.61,7657,0
+SENEA.US,D,20151228,000000,29.57,30.197,29.4,29.71,27175,0
+SENEA.US,D,20151229,000000,29.95,30.29,29.95,30.15,12789,0
+SENEA.US,D,20151230,000000,30.2,30.32,29.09,29.09,12561,0
+SENEA.US,D,20151231,000000,29.23,29.305,28.8,28.98,15439,0
+SENEA.US,D,20160104,000000,28.98,28.98,27.75,28.51,67779,0
+SENEA.US,D,20160105,000000,28.79,28.93,28.42,28.42,20282,0
+SENEA.US,D,20160106,000000,28.27,28.7658,28.26,28.48,25690,0
+SENEA.US,D,20160107,000000,28.25,28.2899,27.685,27.77,12841,0
+SENEA.US,D,20160108,000000,28.01,28.46,27.5,27.57,28260,0
+SENEA.US,D,20160111,000000,27.89,28.45,27.89,28.41,35999,0
+SENEA.US,D,20160112,000000,28.4,28.51,27.96,28.31,21764,0
+SENEA.US,D,20160113,000000,28.45,28.51,27.49,27.56,22458,0
+SENEA.US,D,20160114,000000,27.75,28.24,27.62,27.71,14067,0
+SENEA.US,D,20160115,000000,27.11,27.6,26.98,27.31,26101,0
+SENEA.US,D,20160119,000000,27.63,27.63,27,27.31,21200,0
+SENEA.US,D,20160120,000000,27.14,27.69,26.9,27.62,43180,0
+SENEA.US,D,20160121,000000,27.71,27.77,27.4,27.62,19170,0
+SENEA.US,D,20160122,000000,27.81,28.07,27.8,27.98,17426,0
+SENEA.US,D,20160125,000000,28.03,28.03,27.55,27.63,8884,0
+SENEA.US,D,20160126,000000,27.73,27.97,27.35,27.5,13859,0
+SENEA.US,D,20160127,000000,27.62,27.64,27.08,27.21,8663,0
+SENEA.US,D,20160128,000000,27.41,27.5323,27.04,27.15,9948,0
+SENEA.US,D,20160129,000000,27.32,27.87,27.32,27.63,34651,0
+SENEA.US,D,20160201,000000,27.63,28.58,27.45,28.42,25631,0
+SENEA.US,D,20160202,000000,28.31,28.53,28,28.27,12796,0
+SENEA.US,D,20160203,000000,28.43,29.52,28.215,28.91,18237,0
+SENEA.US,D,20160204,000000,28.8,29,28.735,29,13625,0
+SENEA.US,D,20160205,000000,28.98,29.42,28.73,28.8,25360,0
+SENEA.US,D,20160208,000000,28.7,29.23,26.98,27,39468,0
+SENEA.US,D,20160209,000000,27,28.68,27,28.54,14127,0
+SENEA.US,D,20160210,000000,29.23,29.265,28.22,28.72,21225,0
+SENEA.US,D,20160211,000000,28.27,29.43,27.99,29.03,13201,0
+SENEA.US,D,20160212,000000,29.2,29.2,27.85,28.45,14719,0
+SENEA.US,D,20160216,000000,28.47,28.99,28,28.93,19607,0
+SENEA.US,D,20160217,000000,28.91,29.2,28.85,29.14,16284,0
+SENEA.US,D,20160218,000000,29.2,29.2,28.92,29.12,24577,0
+SENEA.US,D,20160219,000000,29.1,29.22,28.99,29.05,23079,0
+SENEA.US,D,20160222,000000,29.28,29.51,29.09,29.41,11823,0
+SENEA.US,D,20160223,000000,29.41,30.35,29.4,29.94,19642,0
+SENEA.US,D,20160224,000000,29.77,30.72,29.77,30.66,36303,0
+SENEA.US,D,20160225,000000,30.91,31.18,30.26,31.16,33797,0
+SENEA.US,D,20160226,000000,31.11,32.47,31,32.25,25008,0
+SENEA.US,D,20160229,000000,32.53,33.9,32.53,33.29,27834,0
+SENEA.US,D,20160301,000000,33.31,33.79,33,33.74,20028,0
+SENEA.US,D,20160302,000000,33.77,33.77,33.04,33.61,17469,0
+SENEA.US,D,20160303,000000,33.66,33.875,33.2658,33.6,17582,0
+SENEA.US,D,20160304,000000,33.58,33.9,33.26,33.51,20961,0
+SENEA.US,D,20160307,000000,33.52,34.73,33.52,34.52,38412,0
+SENEA.US,D,20160308,000000,34.53,34.99,33.16,33.21,18655,0
+SENEA.US,D,20160309,000000,33.33,35.12,33.33,34.69,48128,0
+SENEA.US,D,20160310,000000,34.7,34.78,34.2,34.67,45049,0
+SENEA.US,D,20160311,000000,34.95,35.49,34.62,35.37,54201,0
+SENEA.US,D,20160314,000000,35.56,35.78,32.79,32.88,118117,0
+SENEA.US,D,20160315,000000,32.75,33.19,32.25,32.39,38938,0
+SENEA.US,D,20160316,000000,32.48,34.92,32.342,34.69,39928,0
+SENEA.US,D,20160317,000000,34.67,34.705,33.2467,33.95,33211,0
+SENEA.US,D,20160318,000000,34.13,34.38,32.18,32.35,95510,0
+SENEA.US,D,20160321,000000,32.86,33.765,32.704,33.61,32824,0
+SENEA.US,D,20160322,000000,33.5,33.5,32.42,32.58,26050,0
+SENEA.US,D,20160323,000000,32.65,33.312,31.99,32.13,31432,0
+SENEA.US,D,20160324,000000,32.12,33.05,31.6046,32.97,25502,0
+SENEA.US,D,20160328,000000,32.97,32.97,31.8339,32.15,39184,0
+SENEA.US,D,20160329,000000,32.2,33.88,32.04,33.69,31196,0
+SENEA.US,D,20160330,000000,33.96,33.96,32.04,32.56,23753,0
+SENEA.US,D,20160331,000000,32.74,34.94,32.74,34.74,73667,0
+SENEA.US,D,20160401,000000,34.44,34.72,33.8,34.71,11602,0
+SENEA.US,D,20160404,000000,34.72,35.83,34,35.66,59756,0
+SENEA.US,D,20160405,000000,35.39,35.48,32.67,32.87,24714,0
+SENEA.US,D,20160406,000000,33.03,33.36,32.33,33.2,36331,0
+SENEA.US,D,20160407,000000,32.8,33.34,31.34,32.17,155350,0
+SENEA.US,D,20160408,000000,32.3,32.96,32.03,32.96,31085,0
+SENEA.US,D,20160411,000000,32.96,33.36,32.4996,32.81,41365,0
+SENEA.US,D,20160412,000000,32.79,34.25,32.7342,33.33,41296,0
+SENEA.US,D,20160413,000000,33.65,33.885,31.818,32.19,43479,0
+SENEA.US,D,20160414,000000,32.05,32.4,31.4,32.23,23962,0
+SENEA.US,D,20160415,000000,32.24,33.19,31.74,33,20433,0
+SENEA.US,D,20160418,000000,32.79,33.19,32.11,32.28,13993,0
+SENEA.US,D,20160419,000000,32.34,32.97,32.2,32.25,8412,0
+SENEA.US,D,20160420,000000,32.25,33.2,31.79,31.94,33446,0
+SENEA.US,D,20160421,000000,32.11,32.31,31.12,31.4,12327,0
+SENEA.US,D,20160422,000000,31.53,31.8,30.79,30.98,20481,0
+SENEA.US,D,20160425,000000,30.98,32.36,30.77,32.2,26623,0
+SENEA.US,D,20160426,000000,32.17,32.76,31.68,32.73,21704,0
+SENEA.US,D,20160427,000000,32.58,32.58,31.91,32.41,18195,0
+SENEA.US,D,20160428,000000,32.29,32.96,31.8,32.3,20029,0
+SENEA.US,D,20160429,000000,32.49,32.67,31.89,32.59,21375,0
+SENEA.US,D,20160502,000000,32.3,33.3,31.955,33.04,30729,0
+SENEA.US,D,20160503,000000,32.92,33.31,32.43,32.56,26642,0
+SENEA.US,D,20160504,000000,32.53,33.19,32.28,32.49,15361,0
+SENEA.US,D,20160505,000000,32.87,32.98,32.29,32.38,19454,0
+SENEA.US,D,20160506,000000,32.49,33.13,32.01,33.12,34364,0
+SENEA.US,D,20160509,000000,32.87,34.2,32.51,33.72,33925,0
+SENEA.US,D,20160510,000000,33.93,34.28,33.61,33.82,12934,0
+SENEA.US,D,20160511,000000,33.75,34.1501,31.63,31.84,33875,0
+SENEA.US,D,20160512,000000,31.78,32.354,31.07,31.615,44064,0
+SENEA.US,D,20160513,000000,31.44,31.8,30.828,31.53,26632,0
+SENEA.US,D,20160516,000000,31.65,32.24,31.65,31.86,33909,0
+SENEA.US,D,20160517,000000,31.91,32.13,29.62,30.0599,28034,0
+SENEA.US,D,20160518,000000,30.01,30.6,29.32,29.99,11475,0
+SENEA.US,D,20160519,000000,29.94,30.34,29.57,29.86,18279,0
+SENEA.US,D,20160520,000000,30.09,30.52,29.7,30.25,27982,0
+SENEA.US,D,20160523,000000,30.25,30.74,30.2,30.62,24955,0
+SENEA.US,D,20160524,000000,30.93,32.84,30.85,32.62,31270,0
+SENEA.US,D,20160525,000000,32.63,33.06,31.74,32,42222,0
+SENEA.US,D,20160526,000000,32.05,32.38,31.89,32,25843,0
+SENEA.US,D,20160527,000000,32.03,32.5,31.58,31.6,22436,0
+SENEA.US,D,20160531,000000,31.82,32.16,31.09,31.22,31095,0
+SENEA.US,D,20160601,000000,31.29,34.18,31.05,33.39,50300,0
+SENEA.US,D,20160602,000000,33.31,33.32,32.31,32.7,26914,0
+SENEA.US,D,20160603,000000,32.72,32.72,31.58,31.63,19016,0
+SENEA.US,D,20160606,000000,31.89,32.26,31.39,32.13,13436,0
+SENEA.US,D,20160607,000000,31.61,32.33,31.61,31.75,11320,0
+SENEA.US,D,20160608,000000,31.75,32.72,31.64,32.58,34574,0
+SENEA.US,D,20160609,000000,32.16,34.22,32.16,34.05,25621,0
+SENEA.US,D,20160610,000000,34,34.76,33.75,34.5,23451,0
+SENEA.US,D,20160613,000000,34.62,34.62,33.7301,34.5,24847,0
+SENEA.US,D,20160614,000000,34.51,35.48,33.95,35.37,25675,0
+SENEA.US,D,20160615,000000,35.5,35.5,34.76,35.31,23229,0
+SENEA.US,D,20160616,000000,35.21,35.75,35.08,35.51,25821,0
+SENEA.US,D,20160617,000000,35.63,35.94,35.11,35.79,39363,0
+SENEA.US,D,20160620,000000,35.75,36.17,35.49,35.61,28051,0
+SENEA.US,D,20160621,000000,35.57,36.37,34.7662,36.17,29715,0
+SENEA.US,D,20160622,000000,36.27,36.27,35.48,35.67,14220,0
+SENEA.US,D,20160623,000000,35.85,36.45,35.85,36.2,24777,0
+SENEA.US,D,20160624,000000,35.28,36.03,35.09,36.03,78892,0
+SENEA.US,D,20160627,000000,35.81,36.1,34.77,34.98,20238,0
+SENEA.US,D,20160628,000000,35.19,35.6,34.63,34.79,11724,0
+SENEA.US,D,20160629,000000,35.2,35.86,34.5501,35.75,11300,0
+SENEA.US,D,20160630,000000,35.97,36.31,35.85,36.21,41663,0
+SENEA.US,D,20160701,000000,36.38,36.5,35.82,36.29,12487,0
+SENEA.US,D,20160705,000000,36.26,36.91,35.66,36.3,72165,0
+SENEA.US,D,20160706,000000,36.69,38,36.46,37.91,36131,0
+SENEA.US,D,20160707,000000,37.99,38.11,37.7,37.96,24331,0
+SENEA.US,D,20160708,000000,38.11,38.32,37.7601,38.32,25964,0
+SENEA.US,D,20160711,000000,38.33,39.07,38.29,38.945,35057,0
+SENEA.US,D,20160712,000000,39,40.88,38.7901,40.17,43092,0
+SENEA.US,D,20160713,000000,40.2,40.3,39.3,39.73,46957,0
+SENEA.US,D,20160714,000000,39.9,39.97,39.41,39.81,19151,0
+SENEA.US,D,20160715,000000,39.9,40,39.45,39.69,45574,0
+SENEA.US,D,20160718,000000,39.61,40.01,39.61,39.99,44704,0
+SENEA.US,D,20160719,000000,39.85,40.07,39.69,40,25801,0
+SENEA.US,D,20160720,000000,40,40.11,39.61,39.68,22732,0
+SENEA.US,D,20160721,000000,39.69,39.96,39.33,39.78,24712,0
+SENEA.US,D,20160722,000000,39.88,39.88,39.39,39.69,12529,0
+SENEA.US,D,20160725,000000,39.54,39.84,39.4,39.66,26067,0
+SENEA.US,D,20160726,000000,39.68,39.975,39.46,39.67,21704,0
+SENEA.US,D,20160727,000000,39.65,39.76,39.45,39.53,26791,0
+SENEA.US,D,20160728,000000,39.62,39.73,39.07,39.58,30861,0
+SENEA.US,D,20160729,000000,39.43,40.01,39.06,39.17,38668,0
+SENEA.US,D,20160801,000000,38.82,38.82,36.6,37.25,73644,0
+SENEA.US,D,20160802,000000,37.12,37.12,35.92,35.94,28744,0
+SENEA.US,D,20160803,000000,36.09,36.09,34.49,35.48,34687,0
+SENEA.US,D,20160804,000000,35.33,35.95,35.095,35.68,33151,0
+SENEA.US,D,20160805,000000,35.9,36.51,35.29,35.38,39945,0
+SENEA.US,D,20160808,000000,35.38,35.44,34.26,34.39,27337,0
+SENEA.US,D,20160809,000000,34.41,34.83,34.2301,34.57,39743,0
+SENEA.US,D,20160810,000000,34.63,34.65,33.87,33.95,17659,0
+SENEA.US,D,20160811,000000,33.9,34.0488,33,33.05,18098,0
+SENEA.US,D,20160812,000000,33.28,33.53,33.1,33.45,19097,0
+SENEA.US,D,20160815,000000,33.17,33.37,33,33.02,33870,0
+SENEA.US,D,20160816,000000,33,33.3,32.75,32.87,60496,0
+SENEA.US,D,20160817,000000,32.94,32.94,32.01,32.12,15649,0
+SENEA.US,D,20160818,000000,32.35,32.73,32.2001,32.56,11825,0
+SENEA.US,D,20160819,000000,32.32,32.75,31.99,32.13,37922,0
+SENEA.US,D,20160822,000000,32.01,34.4,31.71,34.16,94391,0
+SENEA.US,D,20160823,000000,34.22,34.22,32.38,32.56,32416,0
+SENEA.US,D,20160824,000000,32.51,32.86,31.38,31.61,48583,0
+SENEA.US,D,20160825,000000,31.44,31.58,30.81,31,48517,0
+SENEA.US,D,20160826,000000,30.99,31.222,30.55,30.67,37442,0
+SENEA.US,D,20160829,000000,30.6936,30.6936,30.08,30.13,20247,0
+SENEA.US,D,20160830,000000,30.8,30.8,29.25,29.73,18444,0
+SENEA.US,D,20160831,000000,29.5,29.95,29.355,29.5,14645,0
+SENEA.US,D,20160901,000000,29.56,29.68,29.36,29.68,31449,0
+SENEA.US,D,20160902,000000,29.86,30.3,29.83,30.23,15342,0
+SENEA.US,D,20160906,000000,30.13,30.45,29.13,29.44,28675,0
+SENEA.US,D,20160907,000000,29.27,30.19,29.27,30.14,19428,0
+SENEA.US,D,20160908,000000,30.12,30.58,30.02,30.15,28039,0
+SENEA.US,D,20160909,000000,29.8,29.9,29.33,29.36,38316,0
+SENEA.US,D,20160912,000000,29.21,29.76,29.14,29.75,24593,0
+SENEA.US,D,20160913,000000,29.47,29.98,28.6,28.88,31837,0
+SENEA.US,D,20160914,000000,28.87,28.9,28.35,28.47,24358,0
+SENEA.US,D,20160915,000000,28.47,28.68,28,28.18,14637,0
+SENEA.US,D,20160916,000000,28.26,29.23,27.95,29.08,82089,0
+SENEA.US,D,20160919,000000,29.03,29.81,28.9,29.1,32377,0
+SENEA.US,D,20160920,000000,29.21,29.68,28.01,28.03,32983,0
+SENEA.US,D,20160921,000000,28.14,28.815,28.14,28.69,34309,0
+SENEA.US,D,20160922,000000,28.94,30.2,28.86,29.99,33531,0
+SENEA.US,D,20160923,000000,29.9,30.81,29.24,30.46,28956,0
+SENEA.US,D,20160926,000000,30.26,30.26,29.44,29.59,18414,0
+SENEA.US,D,20160927,000000,29.52,29.76,27.03,28.04,90965,0
+SENEA.US,D,20160928,000000,27.87,28.16,27.3,28.12,39028,0
+SENEA.US,D,20160929,000000,28.0785,28.34,27.85,28.02,19623,0
+SENEA.US,D,20160930,000000,28.24,28.55,28.09,28.24,31297,0
+SENEA.US,D,20161003,000000,27.96,28.74,27.95,28.67,23874,0
+SENEA.US,D,20161004,000000,28.54,28.75,28.42,28.48,12132,0
+SENEA.US,D,20161005,000000,28.66,28.97,28.61,28.63,15005,0
+SENEA.US,D,20161006,000000,28.52,29.21,28.46,28.9,17687,0
+SENEA.US,D,20161007,000000,29.05,29.205,28.69,28.82,25117,0
+SENEA.US,D,20161010,000000,29.01,29.68,28.93,29.58,28273,0
+SENEA.US,D,20161011,000000,29.48,29.82,29,29.32,19826,0
+SENEA.US,D,20161012,000000,29.31,29.87,29.31,29.67,10327,0
+SENEA.US,D,20161013,000000,29.68,29.68,29.31,29.34,13174,0
+SENEA.US,D,20161014,000000,29.41,29.51,29.1,29.35,12566,0
+SENEA.US,D,20161017,000000,29.15,29.4,28.8432,29.05,19322,0
+SENEA.US,D,20161018,000000,29.05,29.25,28.65,28.85,10613,0
+SENEA.US,D,20161019,000000,28.6501,29.4551,28.6501,29.3,6665,0
+SENEA.US,D,20161020,000000,29.1,29.656,29.1,29.45,8400,0
+SENEA.US,D,20161021,000000,29.2,29.2,28.6,28.7,11896,0
+SENEA.US,D,20161024,000000,28.9,29.0999,28.75,28.95,12682,0
+SENEA.US,D,20161025,000000,28.7,29.9,28.7,29.25,10072,0
+SENEA.US,D,20161026,000000,29.1,29.25,28.5,28.7,12951,0
+SENEA.US,D,20161027,000000,28.8,29.45,28.575,29,31776,0
+SENEA.US,D,20161028,000000,29.05,29.65,29.05,29.35,12356,0
+SENEA.US,D,20161031,000000,29.25,29.85,29.15,29.4,42151,0
+SENEA.US,D,20161101,000000,29.3,29.85,28.65,29.75,23891,0
+SENEA.US,D,20161102,000000,30.1,30.25,29.0852,29.1,16607,0
+SENEA.US,D,20161103,000000,29.15,29.325,27.9,28,33356,0
+SENEA.US,D,20161104,000000,28.2,29.075,28.1,28.6,19410,0
+SENEA.US,D,20161107,000000,29,29.2375,28.3,28.4,23042,0
+SENEA.US,D,20161108,000000,28.3,29.2,28.3,29.15,17851,0
+SENEA.US,D,20161109,000000,28.8,32,28.8,31.95,32610,0
+SENEA.US,D,20161110,000000,32,34.15,30.45,33.75,46596,0
+SENEA.US,D,20161111,000000,33.8,36.5,33.65,36.45,43775,0
+SENEA.US,D,20161114,000000,36.45,37.25,36.15,37,52368,0
+SENEA.US,D,20161115,000000,36.8,37.35,36.51,37.15,27306,0
+SENEA.US,D,20161116,000000,37.1,37.1,36.2,36.85,25443,0
+SENEA.US,D,20161117,000000,37,37.7,36.713,37.1,32352,0
+SENEA.US,D,20161118,000000,37.25,37.25,36.8,36.95,36150,0
+SENEA.US,D,20161121,000000,36.95,37.75,36.95,37.75,28676,0
+SENEA.US,D,20161122,000000,37.6,37.8,36.7606,37.1,30851,0
+SENEA.US,D,20161123,000000,36.9,37.412,36.5,37,31686,0
+SENEA.US,D,20161125,000000,37.25,37.25,36.15,37,11171,0
+SENEA.US,D,20161128,000000,37,37,36.8,36.95,16538,0
+SENEA.US,D,20161129,000000,37,38.2,37,37.9,19208,0
+SENEA.US,D,20161130,000000,37.7,38.475,37.3,37.6,17109,0
+SENEA.US,D,20161201,000000,37.65,38.2,36.95,37.75,27118,0
+SENEA.US,D,20161202,000000,37.7,37.95,37.1,37.95,18994,0
+SENEA.US,D,20161205,000000,37.9,38.35,37.75,38.1,36669,0
+SENEA.US,D,20161206,000000,38.15,40,37.95,39.65,63308,0
+SENEA.US,D,20161207,000000,39.4,39.45,38.55,38.95,33399,0
+SENEA.US,D,20161208,000000,39.15,40.5,39.15,39.95,43786,0
+SENEA.US,D,20161209,000000,39.8,41.2,39.55,41.2,50561,0
+SENEA.US,D,20161212,000000,41.2,41.95,40.7,41,69369,0
+SENEA.US,D,20161213,000000,41,41.75,40.7,41.65,32406,0
+SENEA.US,D,20161214,000000,41.3,41.75,40.95,41.45,27848,0
+SENEA.US,D,20161215,000000,41.4,42.65,41.175,42.2,51181,0
+SENEA.US,D,20161216,000000,42.25,42.25,39.7,39.95,129677,0
+SENEA.US,D,20161219,000000,39.9,41.2,39.9,41.1,75912,0
+SENEA.US,D,20161220,000000,40.8,41.75,40.175,41,56221,0
+SENEA.US,D,20161221,000000,41,41.2,40.65,40.65,25882,0
+SENEA.US,D,20161222,000000,40.8,41,40.15,40.25,31410,0
+SENEA.US,D,20161223,000000,40.35,40.35,39.975,40,42080,0
+SENEA.US,D,20161227,000000,40.45,40.5,40,40.3,32218,0
+SENEA.US,D,20161228,000000,40.2,40.7,39.65,40.2,41009,0
+SENEA.US,D,20161229,000000,40.3,40.85,39.95,40.35,24628,0
+SENEA.US,D,20161230,000000,40.4,40.9,40.05,40.05,49232,0
+SENEA.US,D,20170103,000000,40.1,40.8,39.95,40.4,70510,0
+SENEA.US,D,20170104,000000,40.4,41.14,40.4,40.9,42085,0
+SENEA.US,D,20170105,000000,40.95,40.95,39.8,39.9,17174,0
+SENEA.US,D,20170106,000000,40.15,40.15,39.15,39.35,39055,0
+SENEA.US,D,20170109,000000,39.4,39.7655,38.75,39.55,50762,0
+SENEA.US,D,20170110,000000,39.6,40.55,39.35,40.05,35761,0
+SENEA.US,D,20170111,000000,40.25,40.25,39.3,39.45,26282,0
+SENEA.US,D,20170112,000000,39.55,39.55,38.351,38.6,19834,0
+SENEA.US,D,20170113,000000,38.7,39.05,38,38.1,29399,0
+SENEA.US,D,20170117,000000,38.3,38.65,37.8,38.15,21608,0
+SENEA.US,D,20170118,000000,38.45,39.6,38.3443,39.55,23931,0
+SENEA.US,D,20170119,000000,39.75,39.8,38.6,39.1,16676,0
+SENEA.US,D,20170120,000000,39.1,39.8,38.75,39.7,28951,0
+SENEA.US,D,20170123,000000,39.9,39.9,39.5,39.75,22004,0
+SENEA.US,D,20170124,000000,39.9,40.5,39.575,40.4,44998,0
+SENEA.US,D,20170125,000000,40.5,41.5174,40.3,40.55,32244,0
+SENEA.US,D,20170126,000000,40.15,40.2472,38.15,38.2,33701,0
+SENEA.US,D,20170127,000000,38.4,38.4,37.2,37.25,19340,0
+SENEA.US,D,20170130,000000,37.25,37.25,34.85,35.5,67635,0
+SENEA.US,D,20170131,000000,35.75,35.925,34.9747,35.85,36176,0
+SENEA.US,D,20170201,000000,36.1,37.25,35.95,36.85,48748,0
+SENEA.US,D,20170202,000000,36.8,37.9,36.45,37.15,35343,0
+SENEA.US,D,20170203,000000,37.5,37.6,36.75,37.35,23965,0
+SENEA.US,D,20170206,000000,37.3,37.75,36.45,37.6,39364,0
+SENEA.US,D,20170207,000000,37.5,37.75,37,37,31930,0
+SENEA.US,D,20170208,000000,37,37.65,36.95,37.6,32784,0
+SENEA.US,D,20170209,000000,37.45,38.525,37.4,38.1,17001,0
+SENEA.US,D,20170210,000000,38.25,39.35,37.9,39.35,35123,0
+SENEA.US,D,20170213,000000,39.5,39.5,38.2,38.4,18535,0
+SENEA.US,D,20170214,000000,38.2,38.425,37.55,38.05,11767,0
+SENEA.US,D,20170215,000000,37.7,38.45,37.7,38.1,14789,0
+SENEA.US,D,20170216,000000,38.15,38.15,37.4,37.55,15984,0
+SENEA.US,D,20170217,000000,37.6,37.65,37.125,37.35,16989,0
+SENEA.US,D,20170221,000000,37.45,38.25,37.45,37.95,14423,0
+SENEA.US,D,20170222,000000,37.7,38.15,37.45,38.05,8373,0
+SENEA.US,D,20170223,000000,38.05,38.2499,37.3,37.6,13086,0
+SENEA.US,D,20170224,000000,37.6,38.1,37.3,38,13912,0
+SENEA.US,D,20170227,000000,37.95,38,37.2,37.7,17956,0
+SENEA.US,D,20170228,000000,37.9,37.9,37.05,37.5,14106,0
+SENEA.US,D,20170301,000000,38.1,39.45,38.1,38.6,16949,0
+SENEA.US,D,20170302,000000,38.65,38.75,37.15,37.8,8534,0
+SENEA.US,D,20170303,000000,37.75,38.3,37.3,38.2,24727,0
+SENEA.US,D,20170306,000000,38.15,38.15,37,37.1,24946,0
+SENEA.US,D,20170307,000000,36.95,37.6,36.7,37.2,11104,0
+SENEA.US,D,20170308,000000,37.5,37.6,36.8,37.25,15761,0
+SENEA.US,D,20170309,000000,37.15,38.25,37.15,38.15,28086,0
+SENEA.US,D,20170310,000000,38.65,38.65,36.7,36.7,27236,0
+SENEA.US,D,20170313,000000,36.9,37.025,36.15,36.4,17284,0
+SENEA.US,D,20170314,000000,36.05,36.65,35.6227,36.15,19267,0
+SENEA.US,D,20170315,000000,36.5,36.65,35.65,35.7,41720,0
+SENEA.US,D,20170316,000000,36,37,36,36.75,23037,0
+SENEA.US,D,20170317,000000,36.65,39.25,36.4,38.9,79943,0
+SENEA.US,D,20170320,000000,38.5,38.6,36.4,36.5,33455,0
+SENEA.US,D,20170321,000000,36.5,36.5,34.85,34.95,33722,0
+SENEA.US,D,20170322,000000,34.8,35.45,34.3,34.8,24715,0
+SENEA.US,D,20170323,000000,34.8,35.75,34.7,35.75,28897,0
+SENEA.US,D,20170324,000000,35.75,36,34.5,34.6,30951,0
+SENEA.US,D,20170327,000000,34.65,35.05,34.55,35.05,32470,0
+SENEA.US,D,20170328,000000,34.8,35.9,34.6,35.15,21928,0
+SENEA.US,D,20170329,000000,35.15,35.675,35.15,35.4,42962,0
+SENEA.US,D,20170330,000000,35.25,36.6,35.25,36.5,14709,0
+SENEA.US,D,20170331,000000,36.55,36.65,36.0001,36.1,35123,0
+SENEA.US,D,20170403,000000,36.2,36.21,35.25,35.55,20275,0
+SENEA.US,D,20170404,000000,35.575,35.85,34.6,34.7,15072,0
+SENEA.US,D,20170405,000000,35,35,33.399,34.25,37479,0
+SENEA.US,D,20170406,000000,34.1,34.1,33.5,33.65,32326,0
+SENEA.US,D,20170407,000000,33.65,34.35,33.65,33.9,34127,0
+SENEA.US,D,20170410,000000,34.1,34.883,33.7,34.55,26785,0
+SENEA.US,D,20170411,000000,34.25,35.35,33.85,34.7,22353,0
+SENEA.US,D,20170412,000000,34.9,35.15,34,34.7,23883,0
+SENEA.US,D,20170413,000000,34,34.55,33.55,33.7,23885,0
+SENEA.US,D,20170417,000000,33.7,33.95,33.5,33.75,15933,0
+SENEA.US,D,20170418,000000,33.7,34.15,33.65,34.1,18494,0
+SENEA.US,D,20170419,000000,34.05,35.05,34.05,34.55,19387,0
+SENEA.US,D,20170420,000000,34.55,35.5,34.55,35.5,14338,0
+SENEA.US,D,20170421,000000,35.35,35.75,34.95,34.95,24509,0
+SENEA.US,D,20170424,000000,35.65,36.3,35.5855,36,15402,0
+SENEA.US,D,20170425,000000,36.2,37.5,36.1,36.5,20463,0
+SENEA.US,D,20170426,000000,36.6478,37.85,36.55,37.65,19783,0
+SENEA.US,D,20170427,000000,37.75,38.15,37.45,37.8,12467,0
+SENEA.US,D,20170428,000000,37.85,37.85,37.2,37.2,11876,0
+SENEA.US,D,20170501,000000,37.65,37.65,37,37.25,12471,0
+SENEA.US,D,20170502,000000,37.3,37.3,37,37.25,8599,0
+SENEA.US,D,20170503,000000,37,37.2788,36.5,36.6,14015,0
+SENEA.US,D,20170504,000000,36.8,36.8,36.425,36.55,5379,0
+SENEA.US,D,20170505,000000,37.05,37.05,36.15,36.35,7702,0
+SENEA.US,D,20170508,000000,36.4,36.5,36,36.125,9986,0
+SENEA.US,D,20170509,000000,36.2,36.5,35.65,36.05,11125,0
+SENEA.US,D,20170510,000000,35.9,36.05,34.8125,34.9,13385,0
+SENEA.US,D,20170511,000000,34.8,35.4888,34.8,35.3,15862,0
+SENEA.US,D,20170512,000000,35.3,35.6,35.05,35.55,14767,0
+SENEA.US,D,20170515,000000,35.6,36.15,35.35,35.5,11657,0
+SENEA.US,D,20170516,000000,35.45,35.7,34.75,35.15,19552,0
+SENEA.US,D,20170517,000000,34.6,34.85,34.2,34.4,17823,0
+SENEA.US,D,20170518,000000,34.2,34.95,34.075,34.55,14873,0
+SENEA.US,D,20170519,000000,34.5,35.6,34.3,34.4,14526,0
+SENEA.US,D,20170522,000000,35.05,35.05,34.4,34.5,19721,0
+SENEA.US,D,20170523,000000,34.65,34.8,34.075,34.1,18524,0
+SENEA.US,D,20170524,000000,34.65,34.65,33.8,34,18498,0
+SENEA.US,D,20170525,000000,34.25,34.25,33.85,33.9,14762,0
+SENEA.US,D,20170526,000000,33.55,33.65,32.751,33.3,12112,0
+SENEA.US,D,20170530,000000,33.15,33.15,31.6,31.65,18987,0
+SENEA.US,D,20170531,000000,32.025,32.025,30.65,30.8,23972,0
+SENEA.US,D,20170601,000000,30.8,32,30.25,31.75,74851,0
+SENEA.US,D,20170602,000000,31.85,32.65,30.3,30.35,25080,0
+SENEA.US,D,20170605,000000,30.35,31.15,30.15,30.8,40085,0
+SENEA.US,D,20170606,000000,30.5,31.35,30,31.05,41528,0
+SENEA.US,D,20170607,000000,31.85,31.875,30.8,31.1,18012,0
+SENEA.US,D,20170608,000000,30.9,31.65,30.8,31.3,28460,0
+SENEA.US,D,20170609,000000,31.45,32.5,31.45,31.75,25368,0
+SENEA.US,D,20170612,000000,31.8,32.5,31.5,31.65,27940,0
+SENEA.US,D,20170613,000000,31.85,32.4,31.6,31.9,19093,0
+SENEA.US,D,20170614,000000,32.1,32.35,31.75,32.25,16880,0
+SENEA.US,D,20170615,000000,31.85,32.4,31.3,31.4,16963,0
+SENEA.US,D,20170616,000000,31.1,31.45,30.55,31.1,53877,0
+SENEA.US,D,20170619,000000,31.15,31.7,31.032,31.45,16464,0
+SENEA.US,D,20170620,000000,31.3,31.5,30.8,31,11116,0
+SENEA.US,D,20170621,000000,30.925,31.35,30.7,31.1,18375,0
+SENEA.US,D,20170622,000000,31,31.4,30.635,30.75,32283,0
+SENEA.US,D,20170623,000000,30.8,31.45,30.59,31.35,60827,0
+SENEA.US,D,20170626,000000,31.3,31.3,30.65,30.8,26691,0
+SENEA.US,D,20170627,000000,30.7,31.125,30.65,30.85,18324,0
+SENEA.US,D,20170628,000000,30.6001,31.5,30.6001,31.45,18501,0
+SENEA.US,D,20170629,000000,31.4,31.5,30.679,31.5,19591,0
+SENEA.US,D,20170630,000000,31.5,31.5,30.7,31.05,39431,0
+SENEA.US,D,20170703,000000,31.05,31.5,31.05,31.45,17253,0
+SENEA.US,D,20170705,000000,31.3,31.4,30.5,30.75,15506,0
+SENEA.US,D,20170706,000000,30.5,30.5,29.3,29.425,22177,0
+SENEA.US,D,20170707,000000,29.65,30.3499,29.6,29.85,20386,0
+SENEA.US,D,20170710,000000,29.85,29.85,28.6999,28.95,36576,0
+SENEA.US,D,20170711,000000,28.95,29.5,28.75,29.5,20994,0
+SENEA.US,D,20170712,000000,29.6,29.85,28.75,28.75,34435,0
+SENEA.US,D,20170713,000000,28.75,28.75,27.75,27.9,24791,0
+SENEA.US,D,20170714,000000,27.95,28.4,27.9,28.1,10724,0
+SENEA.US,D,20170717,000000,28.1,28.35,28,28.1,17932,0
+SENEA.US,D,20170718,000000,28,28.35,28,28.1,16602,0
+SENEA.US,D,20170719,000000,28.05,28.65,27.95,28.15,15591,0
+SENEA.US,D,20170720,000000,28.1,28.75,28.05,28.4,15279,0
+SENEA.US,D,20170721,000000,28.5,28.9,28.35,28.45,23755,0
+SENEA.US,D,20170724,000000,28.796,28.796,28,28.3,18220,0
+SENEA.US,D,20170725,000000,28.5,29.7,28.5,29.2,18979,0
+SENEA.US,D,20170726,000000,29.7123,29.7123,28.6,28.7,11599,0
+SENEA.US,D,20170727,000000,28.8,29.1,28.575,29.05,23198,0
+SENEA.US,D,20170728,000000,28.75,29.3386,28.05,28.7,11162,0
+SENEA.US,D,20170731,000000,29.325,29.7,28.6,28.7,25173,0
+SENEA.US,D,20170801,000000,29,29.55,28.3,28.95,24288,0
+SENEA.US,D,20170802,000000,28.85,29.1,28.6,28.9,13697,0
+SENEA.US,D,20170803,000000,28.85,29.449,28.35,28.7,25890,0
+SENEA.US,D,20170804,000000,28.55,30.25,28.4,30.15,29749,0
+SENEA.US,D,20170807,000000,30.1,30.1,28.9,29.05,31008,0
+SENEA.US,D,20170808,000000,29.1,29.7,29.1,29.35,14017,0
+SENEA.US,D,20170809,000000,28.85,29.0999,28.6,28.75,26525,0
+SENEA.US,D,20170810,000000,28.6,29.5,28.5,29.35,29127,0
+SENEA.US,D,20170811,000000,29.45,29.45,28.45,28.7,25192,0
+SENEA.US,D,20170814,000000,28.95,29.55,28.95,29.5,13121,0
+SENEA.US,D,20170815,000000,29.5,29.5,29.2,29.3,12349,0
+SENEA.US,D,20170816,000000,29.35,29.55,29.325,29.35,14054,0
+SENEA.US,D,20170817,000000,29.2,29.35,27.9,28.05,30045,0
+SENEA.US,D,20170818,000000,27.95,29.15,27.9,28.9,37930,0
+SENEA.US,D,20170821,000000,28.85,29.1,28.75,28.75,30656,0
+SENEA.US,D,20170822,000000,29,29,28.55,28.65,11982,0
+SENEA.US,D,20170823,000000,28.55,29.05,28.4,28.7,16723,0
+SENEA.US,D,20170824,000000,28.85,29.25,28.5,28.55,10313,0
+SENEA.US,D,20170825,000000,28.8,29,28.4,28.925,31664,0
+SENEA.US,D,20170828,000000,28.9,28.95,28.6,28.8,19200,0
+SENEA.US,D,20170829,000000,28.65,29.15,28.45,28.95,16199,0
+SENEA.US,D,20170830,000000,29,29.45,28.75,29.15,12004,0
+SENEA.US,D,20170831,000000,29.25,29.8,29.1,29.8,21914,0
+SENEA.US,D,20170901,000000,29.75,30.1,29.65,29.7,13688,0
+SENEA.US,D,20170905,000000,29.7,30.445,29.558,30.15,25690,0
+SENEA.US,D,20170906,000000,30.45,30.8,29.9,30.5,21479,0
+SENEA.US,D,20170907,000000,30.45,31,29.95,30.25,14227,0
+SENEA.US,D,20170908,000000,30.4,30.85,30.2492,30.4,11344,0
+SENEA.US,D,20170911,000000,30.55,30.85,30.5,30.8,12640,0
+SENEA.US,D,20170912,000000,30.9,31.899,30.9,31.5,12474,0
+SENEA.US,D,20170913,000000,31.4,32.35,31.4,31.85,18733,0
+SENEA.US,D,20170914,000000,31.3,32.175,31.3,32,13062,0
+SENEA.US,D,20170915,000000,32.1,32.1,30.55,30.75,118317,0
+SENEA.US,D,20170918,000000,30.7,31.8515,30.7,31.7,19951,0
+SENEA.US,D,20170919,000000,31.6,31.75,31,31.2,12533,0
+SENEA.US,D,20170920,000000,31.5,31.5,30.75,31.05,13972,0
+SENEA.US,D,20170921,000000,31.1,31.1,29.8,29.85,16348,0
+SENEA.US,D,20170922,000000,30,30.45,29.8,30,9485,0
+SENEA.US,D,20170925,000000,29.85,30.75,29.15,30.7,33004,0
+SENEA.US,D,20170926,000000,31.4,31.75,31,31.55,12828,0
+SENEA.US,D,20170927,000000,31.75,33.3,31.245,33.15,21698,0
+SENEA.US,D,20170928,000000,33.15,34.5,32.95,34.3,25174,0
+SENEA.US,D,20170929,000000,34.1753,34.55,33.8,34.5,41608,0
+SENEA.US,D,20171002,000000,34.7,34.9,34.35,34.5,22004,0
+SENEA.US,D,20171003,000000,34.5,34.5,34.05,34.4,14940,0
+SENEA.US,D,20171004,000000,34.4,34.5,33.6,33.8,15014,0
+SENEA.US,D,20171005,000000,34.1,34.6,34.05,34.6,16845,0
+SENEA.US,D,20171006,000000,34.15,34.3,33.7,33.95,13562,0
+SENEA.US,D,20171009,000000,34.05,34.2501,33.9,33.95,8546,0
+SENEA.US,D,20171010,000000,34.15,34.85,34.05,34.7,19048,0
+SENEA.US,D,20171011,000000,34.65,35.45,34.65,35.2,15933,0
+SENEA.US,D,20171012,000000,35.25,35.85,35.2,35.25,17028,0
+SENEA.US,D,20171013,000000,35.1,35.6,35.05,35.5,11520,0
+SENEA.US,D,20171016,000000,35.75,35.8,35,35.4,10635,0
+SENEA.US,D,20171017,000000,35.1,35.75,35.1,35.4,27022,0
+SENEA.US,D,20171018,000000,35.1,35.778,34.55,35.5,20449,0
+SENEA.US,D,20171019,000000,35.15,35.65,34.95,35.45,10146,0
+SENEA.US,D,20171020,000000,35.85,35.85,35.25,35.25,15861,0
+SENEA.US,D,20171023,000000,35.55,35.55,34.5,34.5,7116,0
+SENEA.US,D,20171024,000000,34.35,35.1001,34.35,34.8,11582,0
+SENEA.US,D,20171025,000000,34.45,35.625,34.45,35.2,20279,0
+SENEA.US,D,20171026,000000,34.65,35.6,34.65,35.55,6927,0
+SENEA.US,D,20171027,000000,34.85,36.6,34.85,36.5,18739,0
+SENEA.US,D,20171030,000000,36.1,36.25,33.35,33.7,12794,0
+SENEA.US,D,20171031,000000,33.9,36.2,33.7,36,28790,0
+SENEA.US,D,20171101,000000,36.15,36.15,34.5,34.8,17592,0
+SENEA.US,D,20171102,000000,34.5,35.75,34.3,34.3,23822,0
+SENEA.US,D,20171103,000000,33.65,35.2,33.65,34.6,14526,0
+SENEA.US,D,20171106,000000,32.9706,34.25,32.8,32.8,19924,0
+SENEA.US,D,20171107,000000,32.85,33.3,30.9,30.9,19388,0
+SENEA.US,D,20171108,000000,31.05,31.4,30.95,31.1,8491,0
+SENEA.US,D,20171109,000000,31,31.3375,30.55,30.85,7822,0
+SENEA.US,D,20171110,000000,30.5,31.65,30.35,30.35,12933,0
+SENEA.US,D,20171113,000000,30.45,30.75,29.1,29.1,12406,0
+SENEA.US,D,20171114,000000,29.1,29.9,29.1,29.4,10072,0
+SENEA.US,D,20171115,000000,29,29.4,28.6,28.6,25927,0
+SENEA.US,D,20171116,000000,29,31.9,29,31.1,17545,0
+SENEA.US,D,20171117,000000,31,31.9,30.9,31.35,13732,0
+SENEA.US,D,20171120,000000,31.5,31.9,31.45,31.9,6425,0
+SENEA.US,D,20171121,000000,31.95,32.95,31.95,32.8,13119,0
+SENEA.US,D,20171122,000000,32.5004,32.85,31.5,31.6,11086,0
+SENEA.US,D,20171124,000000,31.9,32.1,31.2,31.9,7399,0
+SENEA.US,D,20171127,000000,32.05,32.6,32,32.5,9966,0
+SENEA.US,D,20171128,000000,32.55,34,32.25,33.9,10753,0
+SENEA.US,D,20171129,000000,33.65,34.85,33.65,34.6,5907,0
+SENEA.US,D,20171130,000000,34.75,35.375,34.05,34.35,20961,0
+SENEA.US,D,20171201,000000,34.55,34.55,32.75,33.8,12039,0
+SENEA.US,D,20171204,000000,33.25,34,33,33.55,9359,0
+SENEA.US,D,20171205,000000,33.6,33.75,32.7,32.9,10040,0
+SENEA.US,D,20171206,000000,33.45,33.8,33.25,33.25,7652,0
+SENEA.US,D,20171207,000000,33.25,33.35,32.25,32.25,9408,0
+SENEA.US,D,20171208,000000,32.5,32.55,30.95,31.25,9489,0
+SENEA.US,D,20171211,000000,31.35,32.3,30.05,32.25,10137,0
+SENEA.US,D,20171212,000000,32.5,33,31.75,32.35,11310,0
+SENEA.US,D,20171213,000000,32.3,33.5,32.3,33.3,7147,0
+SENEA.US,D,20171214,000000,33.2,33.2,31.8,32.1,10138,0
+SENEA.US,D,20171215,000000,32.15,34.85,32.15,34.35,153373,0
+SENEA.US,D,20171218,000000,34.5,34.5,32.7,33.05,14952,0
+SENEA.US,D,20171219,000000,33.15,33.15,31.3949,31.85,15532,0
+SENEA.US,D,20171220,000000,32.15,32.15,31.6,31.6,7554,0
+SENEA.US,D,20171221,000000,31.45,32.075,31.45,31.85,5971,0
+SENEA.US,D,20171222,000000,31.85,32.05,31.691,31.8,5644,0
+SENEA.US,D,20171226,000000,31.75,31.75,31.303,31.5,4942,0
+SENEA.US,D,20171227,000000,31.45,31.55,31.25,31.3,3072,0
+SENEA.US,D,20171228,000000,31.3,31.4,30.8,31.15,13707,0
+SENEA.US,D,20171229,000000,31.4,31.5,30.65,30.75,20841,0
+SENEA.US,D,20180102,000000,31.1,31.1,30,30.15,17074,0
+SENEA.US,D,20180103,000000,30.35,30.35,30,30.05,18144,0
+SENEA.US,D,20180104,000000,30.35,30.65,30.075,30.45,11250,0
+SENEA.US,D,20180105,000000,30.7,30.7,29.5,30.15,18681,0
+SENEA.US,D,20180108,000000,29.95,30.5,29.6245,30.2,11862,0
+SENEA.US,D,20180109,000000,30.2,30.65,29.925,30.25,8652,0
+SENEA.US,D,20180110,000000,30.05,30.75,29.6,30.65,9019,0
+SENEA.US,D,20180111,000000,30.7,31.7,30,30.8,15622,0
+SENEA.US,D,20180112,000000,31.1,31.675,30.55,30.7,6827,0
+SENEA.US,D,20180116,000000,31,34.25,30.9,31.55,14582,0
+SENEA.US,D,20180117,000000,31.55,31.55,30.561,30.7,11403,0
+SENEA.US,D,20180118,000000,30.75,31,30.235,30.75,11232,0
+SENEA.US,D,20180119,000000,30.6,31.25,30.3,31.25,11192,0
+SENEA.US,D,20180122,000000,31.1,32.15,30.95,31.95,7231,0
+SENEA.US,D,20180123,000000,31.65,31.7,30.8,31.55,6525,0
+SENEA.US,D,20180124,000000,31.15,31.55,31,31.3,8387,0
+SENEA.US,D,20180125,000000,31.4,31.4,30.85,31,8721,0
+SENEA.US,D,20180126,000000,31.45,33.75,31.45,32.5,11715,0
+SENEA.US,D,20180129,000000,32.35,33.75,32.25,33.65,15313,0
+SENEA.US,D,20180130,000000,33.1,33.65,32.6501,33.1,29821,0
+SENEA.US,D,20180131,000000,33.3,33.349,31.4,31.55,20122,0
+SENEA.US,D,20180201,000000,31.5,35,31.5,34.8,32883,0
+SENEA.US,D,20180202,000000,34.5,34.55,31.125,31.2,34712,0
+SENEA.US,D,20180205,000000,30.9,31.3,29.05,29.25,26618,0
+SENEA.US,D,20180206,000000,28.65,30,28.5,28.6,28401,0
+SENEA.US,D,20180207,000000,28.6,30.1,28.6,29.9,12706,0
+SENEA.US,D,20180208,000000,28.85,28.85,28.85,28.85,12285,0
+SENEA.US,D,20180209,000000,29.2,30.1,29.15,29.45,17200,0
+SENEA.US,D,20180212,000000,29.65,29.65,29,29.05,12602,0
+SENEA.US,D,20180213,000000,28.85,29.0422,28.65,28.85,10201,0
+SENEA.US,D,20180214,000000,28.4,29.1,28.4,28.7,13295,0
+SENEA.US,D,20180215,000000,28.95,29.5499,28.7501,29.5,5309,0
+SENEA.US,D,20180216,000000,29.4,29.75,29.101,29.55,8524,0
+SENEA.US,D,20180220,000000,29.15,29.95,29.1,29.2,9666,0
+SENEA.US,D,20180221,000000,29.4,30.7,29.4,30.05,14645,0
+SENEA.US,D,20180222,000000,30.3,30.4,29.75,29.9,9067,0
+SENEA.US,D,20180223,000000,30.3,30.55,29.7,30.05,11499,0
+SENEA.US,D,20180226,000000,30.2,30.55,30.0139,30.4,18132,0
+SENEA.US,D,20180227,000000,30.35,30.35,29.95,30,5680,0
+SENEA.US,D,20180228,000000,29.95,29.95,29,29.1,13613,0
+SENEA.US,D,20180301,000000,29.15,29.35,28.8,28.95,15624,0
+SENEA.US,D,20180302,000000,28.7,30.1656,28.7,29.75,15845,0
+SENEA.US,D,20180305,000000,29.95,30.775,29.75,30.45,10355,0
+SENEA.US,D,20180306,000000,30.5,30.7,29.7,30.05,13706,0
+SENEA.US,D,20180307,000000,29.9,30.25,29.9,30.15,11507,0
+SENEA.US,D,20180308,000000,30.35,30.35,29.8,30.15,9932,0
+SENEA.US,D,20180309,000000,29.85,30.25,29.8,30.05,10409,0
+SENEA.US,D,20180312,000000,30.05,30.4,29.8065,30.25,13968,0
+SENEA.US,D,20180313,000000,30.325,30.4,29.95,30,11112,0
+SENEA.US,D,20180314,000000,30,30.25,29.95,30.05,19412,0
+SENEA.US,D,20180315,000000,30.05,30.15,29.8,30.1,11101,0
+SENEA.US,D,20180316,000000,30,30.5,28.4,28.4,133313,0
+SENEA.US,D,20180319,000000,28.4,28.75,27.9,28.15,51886,0
+SENEA.US,D,20180320,000000,28.25,29,28.25,28.85,12505,0
+SENEA.US,D,20180321,000000,28.85,29.1,28.4,28.6,28421,0
+SENEA.US,D,20180322,000000,28.25,29.775,28.25,28.85,42616,0
+SENEA.US,D,20180323,000000,28.85,29.65,28.6,28.6,14650,0
+SENEA.US,D,20180326,000000,28.95,28.95,27.9,28.45,39020,0
+SENEA.US,D,20180327,000000,28.6,29.75,28.3,28.35,9500,0
+SENEA.US,D,20180328,000000,28.45,29.6,27.8566,28.35,12504,0
+SENEA.US,D,20180329,000000,28.35,28.5,27.6,27.7,79484,0
+SENEA.US,D,20180402,000000,27.7,27.9,27,27.1,32171,0
+SENEA.US,D,20180403,000000,27.3,29.1,27.15,28.85,20584,0
+SENEA.US,D,20180404,000000,28.45,29.7,28.45,29.45,23737,0
+SENEA.US,D,20180405,000000,28.6,29.35,28.4,28.6,8905,0
+SENEA.US,D,20180406,000000,28.5,29.15,28.3,28.45,53334,0
+SENEA.US,D,20180409,000000,28.75,29.225,28.35,28.45,42162,0
+SENEA.US,D,20180410,000000,28.85,28.9,28.35,28.5,18626,0
+SENEA.US,D,20180411,000000,28.7,28.7,28.7,28.7,11206,0
+SENEA.US,D,20180412,000000,28.5,28.85,28.325,28.4,11053,0
+SENEA.US,D,20180413,000000,28.4,28.6,28.4,28.5,19693,0
+SENEA.US,D,20180416,000000,28.5,29.4,28.35,29.3,8863,0
+SENEA.US,D,20180417,000000,29.3,29.325,28.55,28.8,31215,0
+SENEA.US,D,20180418,000000,28.85,29.8,28.557,29.5,10934,0
+SENEA.US,D,20180419,000000,29.5,29.5,29.1,29.1,39834,0
+SENEA.US,D,20180420,000000,28.95,29,28.5,28.75,9136,0
+SENEA.US,D,20180423,000000,28.9,29.1,28.3859,28.8,6579,0
+SENEA.US,D,20180424,000000,28.85,29.11,28.45,28.95,10854,0
+SENEA.US,D,20180425,000000,28.9,28.95,28.5,28.75,16181,0
+SENEA.US,D,20180426,000000,28.75,29.85,28.1,29.85,50234,0
+SENEA.US,D,20180427,000000,29.85,29.85,27.75,27.8,46358,0
+SENEA.US,D,20180430,000000,28.05,28.3503,27.3,27.55,13596,0
+SENEA.US,D,20180501,000000,27.5,28.6,27.3,27.7,7932,0
+SENEA.US,D,20180502,000000,27.7,28.025,27.3,27.55,35465,0
+SENEA.US,D,20180503,000000,27.5,28,27.15,27.45,23908,0
+SENEA.US,D,20180504,000000,27.25,27.95,27.2,27.5,15344,0
+SENEA.US,D,20180507,000000,27.7665,28.45,27.65,27.75,59117,0
+SENEA.US,D,20180508,000000,27.65,28,27.45,27.65,12027,0
+SENEA.US,D,20180509,000000,27.7,27.8515,27.6,27.8,20308,0
+SENEA.US,D,20180510,000000,27.8,27.85,27.6,27.7,29703,0
+SENEA.US,D,20180511,000000,27.5,27.85,27.35,27.75,11383,0
+SENEA.US,D,20180514,000000,27.8,28.45,27.5,28.2,40182,0
+SENEA.US,D,20180515,000000,28.1,28.225,27.3,27.45,20671,0
+SENEA.US,D,20180516,000000,27.55,27.85,27.41,27.7,25889,0
+SENEA.US,D,20180517,000000,27.9,27.9,27.3,27.55,39015,0
+SENEA.US,D,20180518,000000,27.55,27.9,27.45,27.45,47026,0
+SENEA.US,D,20180521,000000,27.45,29.35,27.3,29.25,26763,0
+SENEA.US,D,20180522,000000,29.3,29.55,28.75,29.2,28632,0
+SENEA.US,D,20180523,000000,29.15,29.55,29.15,29.35,28568,0
+SENEA.US,D,20180524,000000,29.35,29.85,28.95,29.75,17602,0
+SENEA.US,D,20180525,000000,29.8,30.05,29.1,29.3,13577,0
+SENEA.US,D,20180529,000000,29.15,29.325,28.25,28.45,22445,0
+SENEA.US,D,20180530,000000,28.5,28.825,28.2,28.4,17093,0
+SENEA.US,D,20180531,000000,28.35,28.6,27.05,27.1,89152,0
+SENEA.US,D,20180601,000000,27.4,27.5,26.45,26.8,34743,0
+SENEA.US,D,20180604,000000,26.9,28.11,26.55,26.9,32385,0
+SENEA.US,D,20180605,000000,27,28.8,27,27.9,54324,0
+SENEA.US,D,20180606,000000,27.9,28.3,26.6,26.95,28931,0
+SENEA.US,D,20180607,000000,27,27.3,26.9,27.05,19389,0
+SENEA.US,D,20180608,000000,27.05,27.399,26.75,27.05,18518,0
+SENEA.US,D,20180611,000000,27.1,27.75,27.1,27.25,12104,0
+SENEA.US,D,20180612,000000,27.05,27.3,26.7713,27.2,17007,0
+SENEA.US,D,20180613,000000,27.2,27.45,26.8,26.95,48415,0
+SENEA.US,D,20180614,000000,26.95,28.8,26.95,28.65,52738,0
+SENEA.US,D,20180615,000000,28.5,28.7,27.95,28,49722,0
+SENEA.US,D,20180618,000000,28,28.3,27.25,27.45,27028,0
+SENEA.US,D,20180619,000000,27.25,28,27.25,27.55,32589,0
+SENEA.US,D,20180620,000000,27.75,27.75,27.2868,27.55,17194,0
+SENEA.US,D,20180621,000000,27.95,27.95,27.2,27.35,30266,0
+SENEA.US,D,20180622,000000,27.4,28.05,27.15,27.2,84792,0
+SENEA.US,D,20180625,000000,27.15,27.65,26.892,27.6,13984,0
+SENEA.US,D,20180626,000000,27.6,28.35,27.5,28.3,12482,0
+SENEA.US,D,20180627,000000,28.3,28.3,27.35,27.35,12436,0
+SENEA.US,D,20180628,000000,27.35,27.501,26.6,26.95,11370,0
+SENEA.US,D,20180629,000000,27,27.1,26.9,27,17690,0
+SENEA.US,D,20180702,000000,26.9,28.35,26.6,28.3,32442,0
+SENEA.US,D,20180703,000000,28.5,29.8,28.4519,28.75,50978,0
+SENEA.US,D,20180705,000000,28.65,29.5,28.65,29.5,19482,0
+SENEA.US,D,20180706,000000,29.2584,29.65,29.25,29.45,24454,0
+SENEA.US,D,20180709,000000,29.4,29.55,28.6,28.75,16027,0
+SENEA.US,D,20180710,000000,28.8,29.1,28.45,28.8,19749,0
+SENEA.US,D,20180711,000000,28.75,29,28.45,28.75,27822,0
+SENEA.US,D,20180712,000000,28.95,28.95,28.25,28.35,9741,0
+SENEA.US,D,20180713,000000,28.3,28.55,27.5,27.55,11429,0
+SENEA.US,D,20180716,000000,27.6,27.95,27.1,27.65,19053,0
+SENEA.US,D,20180717,000000,27.95,28.3,27.45,27.6,6490,0
+SENEA.US,D,20180718,000000,27.65,27.65,26.95,27.15,7510,0
+SENEA.US,D,20180719,000000,27.1,27.6,27.1,27.35,9630,0
+SENEA.US,D,20180720,000000,27.25,28.05,27.25,27.85,13144,0
+SENEA.US,D,20180723,000000,27.8,27.8,27.525,27.75,9413,0
+SENEA.US,D,20180724,000000,27.8,27.9,27.5,27.8,13596,0
+SENEA.US,D,20180725,000000,27.8,28.025,27,27.6,18697,0
+SENEA.US,D,20180726,000000,27.55,28,27.4363,27.75,12132,0
+SENEA.US,D,20180727,000000,27.721,28,27.05,27.05,7914,0
+SENEA.US,D,20180730,000000,27.05,27.249,27,27,7539,0
+SENEA.US,D,20180731,000000,26.9,27.35,26.65,26.95,16685,0
+SENEA.US,D,20180801,000000,26.8,26.95,25.45,26.65,26138,0
+SENEA.US,D,20180802,000000,26.6,28.45,26.6,28.35,15948,0
+SENEA.US,D,20180803,000000,28.35,28.9,28.1,28.4,24974,0
+SENEA.US,D,20180806,000000,28.3,29.3,28.25,29.05,17805,0
+SENEA.US,D,20180807,000000,28.65,29.2,28.5,28.9,21095,0
+SENEA.US,D,20180808,000000,28.85,29.3,28.85,29.05,9971,0
+SENEA.US,D,20180809,000000,28.85,29.13,28.45,28.6,14249,0
+SENEA.US,D,20180810,000000,28.6,29.1,28.0501,28.75,6269,0
+SENEA.US,D,20180813,000000,28.75,29.05,28.3,28.5,15493,0
+SENEA.US,D,20180814,000000,28.3,29.8,28.3,29.8,74875,0
+SENEA.US,D,20180815,000000,29.65,30.316,29.2566,30.1,60918,0
+SENEA.US,D,20180816,000000,30.3,32.65,29.85,32.65,17674,0
+SENEA.US,D,20180817,000000,32.45,32.8,31.55,31.9,13745,0
+SENEA.US,D,20180820,000000,32.05,32.05,31.45,31.75,11915,0
+SENEA.US,D,20180821,000000,31.8,32.2,31.8,32.1,17232,0
+SENEA.US,D,20180822,000000,31.45,32.35,31.1,31.9,13802,0
+SENEA.US,D,20180823,000000,31.45,32,31.15,31.35,8545,0
+SENEA.US,D,20180824,000000,31.68,31.68,30.5,30.6,12440,0
+SENEA.US,D,20180827,000000,31.1,31.2,30.65,31,10617,0
+SENEA.US,D,20180828,000000,30.85,30.85,30.45,30.6,9208,0
+SENEA.US,D,20180829,000000,30.55,30.9,29.8075,30.75,12663,0
+SENEA.US,D,20180830,000000,30.6,31.9,30.4,31.05,7388,0
+SENEA.US,D,20180831,000000,30.001,32.3,30.001,32.3,7009,0
+SENEA.US,D,20180904,000000,32.1,32.5,31.65,32.25,17373,0
+SENEA.US,D,20180905,000000,32.15,32.35,31.105,32.15,8698,0
+SENEA.US,D,20180906,000000,32.1,32.35,31.5,31.7,11940,0
+SENEA.US,D,20180907,000000,31.7,32.2,31.65,32,9605,0
+SENEA.US,D,20180910,000000,32.1,32.55,31.575,32.15,12698,0
+SENEA.US,D,20180911,000000,32.15,32.25,32,32.15,5940,0
+SENEA.US,D,20180912,000000,32.05,32.25,32,32,5833,0
+SENEA.US,D,20180913,000000,32.25,32.55,31.95,32.2,9190,0
+SENEA.US,D,20180914,000000,32.3,33.25,32.3,32.9,12682,0
+SENEA.US,D,20180917,000000,32.45,33.25,32.45,32.95,11688,0
+SENEA.US,D,20180918,000000,33.05,33.45,32.05,32.45,10292,0
+SENEA.US,D,20180919,000000,32.35,32.9,30.8043,31.6,25317,0
+SENEA.US,D,20180920,000000,31.75,32.8,31.4,31.6,17355,0
+SENEA.US,D,20180921,000000,31.55,31.95,31.3,31.9,72913,0
+SENEA.US,D,20180924,000000,31.7,32.4,31.495,31.7,15088,0
+SENEA.US,D,20180925,000000,31.8,32.95,30.6,32.65,15644,0
+SENEA.US,D,20180926,000000,32.8,33.39,32.45,32.85,17425,0
+SENEA.US,D,20180927,000000,33,33.45,32.45,33.25,11136,0
+SENEA.US,D,20180928,000000,33.05,33.979,32.8,33.7,21240,0
+SENEA.US,D,20181001,000000,33.87,33.97,31.97,31.98,19585,0
+SENEA.US,D,20181002,000000,32.03,32.49,31.23,32.29,9426,0
+SENEA.US,D,20181003,000000,32.425,33.47,31.94,33.08,9661,0
+SENEA.US,D,20181004,000000,32.99,33.087,32.184,32.63,11282,0
+SENEA.US,D,20181005,000000,32.71,32.71,31.38,31.83,8152,0
+SENEA.US,D,20181008,000000,31.83,32.79,31.7072,32.11,8725,0
+SENEA.US,D,20181009,000000,32.95,32.985,31.83,32.52,14846,0
+SENEA.US,D,20181010,000000,32.36,33.45,29.65,30.5,48665,0
+SENEA.US,D,20181011,000000,30.36,31.11,30.25,30.5,15349,0
+SENEA.US,D,20181012,000000,31.24,31.28,30.55,31.24,16529,0
+SENEA.US,D,20181015,000000,31.24,31.69,30.87,31.24,5535,0
+SENEA.US,D,20181016,000000,31.4,32.16,31.22,32.16,6458,0
+SENEA.US,D,20181017,000000,32.03,32.03,31.59,31.72,12251,0
+SENEA.US,D,20181018,000000,31.5,31.69,31,31.15,5632,0
+SENEA.US,D,20181019,000000,31.14,31.81,31.14,31.22,11846,0
+SENEA.US,D,20181022,000000,31.34,31.93,30.91,31.93,10032,0
+SENEA.US,D,20181023,000000,31.42,31.54,30.72,30.91,6011,0
+SENEA.US,D,20181024,000000,31.2242,31.435,30.16,30.16,16416,0
+SENEA.US,D,20181025,000000,30.45,32.23,30.45,32.1,16030,0
+SENEA.US,D,20181026,000000,31.47,32,31.2836,31.35,5552,0
+SENEA.US,D,20181029,000000,31.78,32.21,31.27,31.99,14742,0
+SENEA.US,D,20181030,000000,31.68,32.44,31.68,32.15,24248,0
+SENEA.US,D,20181031,000000,32.48,32.48,31.505,31.63,11217,0
+SENEA.US,D,20181101,000000,31.82,32.59,31.5864,31.96,8896,0
+SENEA.US,D,20181102,000000,32.36,32.79,32.12,32.5,19614,0
+SENEA.US,D,20181105,000000,32.5,33.73,32.5,33.7,20607,0
+SENEA.US,D,20181106,000000,33.75,34.5,33.2,34.49,17107,0
+SENEA.US,D,20181107,000000,34.5,35.22,33.9,35.21,18174,0
+SENEA.US,D,20181108,000000,34.46,35.8985,34.46,35.64,18407,0
+SENEA.US,D,20181109,000000,35.45,35.7499,34.25,34.25,27626,0
+SENEA.US,D,20181112,000000,34.42,34.42,32.36,33.18,21155,0
+SENEA.US,D,20181113,000000,33.18,33.75,33,33.4,18723,0
+SENEA.US,D,20181114,000000,33.5,33.5,31.66,31.95,15424,0
+SENEA.US,D,20181115,000000,31.7,32.99,31.7,32.87,10049,0
+SENEA.US,D,20181116,000000,32.5,32.99,32.16,32.77,18472,0
+SENEA.US,D,20181119,000000,32.4365,33.11,32.4236,32.87,17207,0
+SENEA.US,D,20181120,000000,32.4,33.49,32.4,33.38,19167,0
+SENEA.US,D,20181121,000000,33.5,34.0272,33.13,33.65,9484,0
+SENEA.US,D,20181123,000000,33.36,33.36,32.75,32.99,5014,0
+SENEA.US,D,20181126,000000,33.14,33.5,32.725,33.45,8993,0
+SENEA.US,D,20181127,000000,33.3,33.48,32.96,33.15,15455,0
+SENEA.US,D,20181128,000000,33.55,33.69,33,33.46,12559,0
+SENEA.US,D,20181129,000000,33,33.5,33,33.33,9594,0
+SENEA.US,D,20181130,000000,33.35,33.85,32.767,33.47,24455,0
+SENEA.US,D,20181203,000000,33.97,33.97,32.5,33.24,6724,0
+SENEA.US,D,20181204,000000,32.97,33.268,31.12,31.12,15489,0
+SENEA.US,D,20181206,000000,30.99,33.4,30.99,33.1,9940,0
+SENEA.US,D,20181207,000000,33.1,33.4679,32.06,32.08,19809,0
+SENEA.US,D,20181210,000000,32.08,33.38,32.08,32.88,9949,0
+SENEA.US,D,20181211,000000,33.31,33.51,32,32.72,28528,0
+SENEA.US,D,20181212,000000,33.41,33.42,31.5448,33.12,10560,0
+SENEA.US,D,20181213,000000,32.21,32.98,32.21,32.22,9117,0
+SENEA.US,D,20181214,000000,31.94,32.9919,31.06,32.41,17458,0
+SENEA.US,D,20181217,000000,32.11,32.1995,29.55,29.71,24896,0
+SENEA.US,D,20181218,000000,30.03,31.93,27.17,28.24,38519,0
+SENEA.US,D,20181219,000000,27.94,29.31,27.94,28.01,31984,0
+SENEA.US,D,20181220,000000,27.85,28.31,27.055,27.37,26686,0
+SENEA.US,D,20181221,000000,27.32,28.71,26.8436,27.85,120804,0
+SENEA.US,D,20181224,000000,27.01,28.7,26.95,27.16,16380,0
+SENEA.US,D,20181226,000000,27.3611,28.67,27.34,28.42,18041,0
+SENEA.US,D,20181227,000000,27.74,28.9,27.69,28.9,17870,0
+SENEA.US,D,20181228,000000,28.8,29.49,27.62,28.9,26168,0
+SENEA.US,D,20181231,000000,28.85,28.85,27.81,28.22,18567,0
+SENEA.US,D,20190102,000000,27.85,30.1381,27.85,28.63,17488,0
+SENEA.US,D,20190103,000000,28.26,29.7474,27.94,27.99,16297,0
+SENEA.US,D,20190104,000000,28.35,29,28.1,28.89,25171,0
+SENEA.US,D,20190107,000000,28.66,29.815,28.66,29.59,9590,0
+SENEA.US,D,20190108,000000,29.5,30.12,29,30.12,18897,0
+SENEA.US,D,20190109,000000,30.51,31.34,30.0716,30.87,12898,0
+SENEA.US,D,20190110,000000,30.95,30.98,30,30.97,22057,0
+SENEA.US,D,20190111,000000,30.96,31,29.9852,30.41,17391,0
+SENEA.US,D,20190114,000000,30.34,30.9399,29.48,29.7,15946,0
+SENEA.US,D,20190115,000000,29.75,30.15,29.5237,30.15,14993,0
+SENEA.US,D,20190116,000000,29.97,30.157,29.736,30,18802,0
+SENEA.US,D,20190117,000000,29.99,30.01,29.811,30,28359,0
+SENEA.US,D,20190118,000000,30,30.01,29.71,29.8,17827,0
+SENEA.US,D,20190122,000000,29.47,30,29.216,29.32,22567,0
+SENEA.US,D,20190123,000000,29.45,30,28.17,28.57,20789,0
+SENEA.US,D,20190124,000000,28.28,29.94,28.28,28.94,10393,0
+SENEA.US,D,20190125,000000,28.93,29.48,28.63,29.4,11099,0
+SENEA.US,D,20190128,000000,29.07,29.07,28.6,28.93,13245,0
+SENEA.US,D,20190129,000000,28.1801,29.49,28.1801,28.89,13820,0
+SENEA.US,D,20190130,000000,28.7583,29.39,28.67,29.07,7334,0
+SENEA.US,D,20190131,000000,29.02,29.1,28.36,28.6,11514,0
+SENEA.US,D,20190201,000000,28.66,28.892,28.421,28.69,7990,0
+SENEA.US,D,20190204,000000,28.96,30.23,28.926,29.915,37525,0
+SENEA.US,D,20190205,000000,29.61,30.63,29.61,29.78,12356,0
+SENEA.US,D,20190206,000000,30.03,30.03,29.36,29.78,6678,0
+SENEA.US,D,20190207,000000,29.54,30.2197,29.11,29.58,13396,0
+SENEA.US,D,20190208,000000,29.28,29.72,29.07,29.34,10409,0
+SENEA.US,D,20190211,000000,29.36,30.0808,28.9541,29.3,9214,0
+SENEA.US,D,20190212,000000,29.32,29.7695,29.03,29.58,9301,0
+SENEA.US,D,20190213,000000,29.2476,29.93,29.1757,29.53,8924,0
+SENEA.US,D,20190214,000000,29.37,29.97,29.1,29.65,21957,0
+SENEA.US,D,20190215,000000,29.77,30.35,29.5464,29.86,16759,0
+SENEA.US,D,20190219,000000,29.83,30.742,29.6613,30.67,14123,0
+SENEA.US,D,20190220,000000,30.63,30.9,29.8806,30.09,22761,0
+SENEA.US,D,20190221,000000,30.11,30.49,29.5101,29.85,13547,0
+SENEA.US,D,20190222,000000,29.74,30.587,29.567,30,11227,0
+SENEA.US,D,20190225,000000,29.755,30.34,29.53,29.53,14076,0
+SENEA.US,D,20190226,000000,29.5,29.55,28.21,28.7,14764,0
+SENEA.US,D,20190227,000000,28.725,29.11,28.17,28.79,35052,0
+SENEA.US,D,20190228,000000,28.44,29.53,28.32,29.52,55406,0
+SENEA.US,D,20190301,000000,29.53,30.77,28.62,30.3,14249,0
+SENEA.US,D,20190304,000000,30.26,30.4,29.71,30.1,14131,0
+SENEA.US,D,20190305,000000,30.17,30.5,29.5896,30.48,12283,0
+SENEA.US,D,20190306,000000,30.48,30.66,29.74,30.01,13587,0
+SENEA.US,D,20190307,000000,28.73,29.75,28.44,28.53,15533,0
+SENEA.US,D,20190308,000000,28.39,29.11,28.39,28.78,11658,0
+SENEA.US,D,20190311,000000,28.91,29.8,28.45,28.8,15328,0
+SENEA.US,D,20190312,000000,28.31,28.34,25.62,25.62,80939,0
+SENEA.US,D,20190313,000000,25.14,25.97,24.5,25.6,27207,0
+SENEA.US,D,20190314,000000,25.59,25.93,23.87,24.14,30098,0
+SENEA.US,D,20190315,000000,24.18,24.88,23.9,24.07,111713,0
+SENEA.US,D,20190318,000000,24.01,24.65,23.7951,24.3,40941,0
+SENEA.US,D,20190319,000000,24.3,24.49,23.91,24.03,26154,0
+SENEA.US,D,20190320,000000,24.01,24.33,23.71,23.72,22819,0
+SENEA.US,D,20190321,000000,23.75,24.97,23.75,24.63,27758,0
+SENEA.US,D,20190322,000000,24.45,24.56,23.8,24.02,35775,0
+SENEA.US,D,20190325,000000,24,24.42,24,24.09,17831,0
+SENEA.US,D,20190326,000000,24.15,24.55,24.0828,24.15,17127,0
+SENEA.US,D,20190327,000000,24.15,24.79,24.15,24.53,18000,0
+SENEA.US,D,20190328,000000,24.82,24.82,24.4,24.55,10732,0
+SENEA.US,D,20190329,000000,24.53,24.89,24.018,24.6,20372,0
+SENEA.US,D,20190401,000000,24.67,24.752,24.05,24.2,17171,0
+SENEA.US,D,20190402,000000,24.19,24.19,23.85,24.05,15978,0
+SENEA.US,D,20190403,000000,24.06,24.22,23.8469,24.01,7034,0
+SENEA.US,D,20190404,000000,24.04,24.17,24.01,24.01,6914,0
+SENEA.US,D,20190405,000000,24.02,24.02,23.83,23.86,7091,0
+SENEA.US,D,20190408,000000,23.8,23.91,23.6,23.7,10028,0
+SENEA.US,D,20190409,000000,23.71,23.96,23.71,23.75,11985,0
+SENEA.US,D,20190410,000000,23.77,24.48,23.6,24.15,20567,0
+SENEA.US,D,20190411,000000,24.23,24.48,24,24.16,7302,0
+SENEA.US,D,20190412,000000,24.24,24.75,24.24,24.4,14383,0
+SENEA.US,D,20190415,000000,24.4,24.73,24.4,24.52,10677,0
+SENEA.US,D,20190416,000000,24.59,24.88,24.501,24.68,11053,0
+SENEA.US,D,20190417,000000,24.68,25.2,24.57,24.81,15047,0
+SENEA.US,D,20190418,000000,24.74,25.78,24.66,24.85,9007,0
+SENEA.US,D,20190422,000000,24.53,25.0041,23.76,23.76,20595,0
+SENEA.US,D,20190423,000000,23.79,24.32,23.79,23.94,17313,0
+SENEA.US,D,20190424,000000,24,24.3,23.96,24.16,8210,0
+SENEA.US,D,20190425,000000,23.909,24.2,23.88,24.2,6097,0
+SENEA.US,D,20190426,000000,24.08,24.44,23.74,24.4,5794,0
+SENEA.US,D,20190429,000000,24.28,24.61,23.9592,24.32,8195,0
+SENEA.US,D,20190430,000000,24.26,24.8,24.26,24.75,15222,0
+SENEA.US,D,20190501,000000,24.75,24.78,24.44,24.53,43175,0
+SENEA.US,D,20190502,000000,24.45,24.55,24.16,24.43,8896,0
+SENEA.US,D,20190503,000000,24.5,25.15,24.314,25.12,15033,0
+SENEA.US,D,20190506,000000,24.72,25,24.34,24.63,14065,0
+SENEA.US,D,20190507,000000,24.58,24.79,24.3975,24.6,12125,0
+SENEA.US,D,20190508,000000,24.62,25.47,24.62,25.39,13930,0
+SENEA.US,D,20190509,000000,25.26,25.35,24.47,25.19,10774,0
+SENEA.US,D,20190510,000000,24.905,25.51,24.3556,25.12,13581,0
+SENEA.US,D,20190513,000000,24.59,25.33,24.59,25.05,8581,0
+SENEA.US,D,20190514,000000,24.92,25.11,24.69,25,10325,0
+SENEA.US,D,20190515,000000,24.635,24.995,24.4115,24.89,15345,0
+SENEA.US,D,20190516,000000,24.86,24.86,24.09,24.3,10494,0
+SENEA.US,D,20190517,000000,24.09,24.47,23.67,23.84,27133,0
+SENEA.US,D,20190520,000000,23.51,23.71,23.51,23.69,13289,0
+SENEA.US,D,20190521,000000,23.64,23.91,23.51,23.58,15286,0
+SENEA.US,D,20190522,000000,23.6,23.78,23.16,23.39,16280,0
+SENEA.US,D,20190523,000000,23.35,23.4,21.967,22.52,26760,0
+SENEA.US,D,20190524,000000,22.53,23.07,22.44,22.6,47858,0
+SENEA.US,D,20190528,000000,22.48,24.47,22.48,24.3,85701,0
+SENEA.US,D,20190529,000000,23.69,24.62,23.3851,24.17,17573,0
+SENEA.US,D,20190530,000000,24.34,24.73,24.09,24.64,9466,0
+SENEA.US,D,20190531,000000,24.03,24.88,24.03,24.7,14480,0
+SENEA.US,D,20190603,000000,24.52,25.02,24.41,24.62,37085,0
+SENEA.US,D,20190604,000000,24.43,25,24.43,24.9,7026,0
+SENEA.US,D,20190605,000000,24.9,24.9,24.63,24.65,5105,0
+SENEA.US,D,20190606,000000,24.81,25.26,24.735,25.26,10186,0
+SENEA.US,D,20190607,000000,25.26,25.55,24.9,25.08,15848,0
+SENEA.US,D,20190610,000000,24.93,25.465,24.895,25.29,5208,0
+SENEA.US,D,20190611,000000,25.25,26.19,25.13,25.52,63805,0
+SENEA.US,D,20190612,000000,25.56,25.94,25.45,25.745,9974,0
+SENEA.US,D,20190613,000000,25.53,26.13,25.53,26.09,14092,0
+SENEA.US,D,20190614,000000,26.13,26.62,25.64,26.5,20389,0
+SENEA.US,D,20190617,000000,26.4,27.52,26.4,27.14,19095,0
+SENEA.US,D,20190618,000000,27.22,27.3473,26.82,27.29,16090,0
+SENEA.US,D,20190619,000000,27.26,27.26,26.82,27.04,5958,0
+SENEA.US,D,20190620,000000,26.21,27.265,25.21,25.76,37239,0
+SENEA.US,D,20190621,000000,25.59,27.45,25.59,27.15,105431,0
+SENEA.US,D,20190624,000000,26.02,27.168,25.08,25.48,27239,0
+SENEA.US,D,20190625,000000,25.28,26.35,25.27,26.34,18157,0
+SENEA.US,D,20190626,000000,26.185,26.29,25.81,26.19,17724,0
+SENEA.US,D,20190627,000000,26.29,26.74,25.775,26.68,26279,0
+SENEA.US,D,20190628,000000,26.88,27.83,26.75,27.83,71093,0
+SENEA.US,D,20190701,000000,27.8,28.39,27.2501,28.11,20178,0
+SENEA.US,D,20190702,000000,28.29,28.7,28,28.55,16577,0
+SENEA.US,D,20190703,000000,28.49,29,28.28,28.97,9061,0
+SENEA.US,D,20190705,000000,28.92,29.26,28.15,28.37,18154,0
+SENEA.US,D,20190708,000000,28.4,28.4,27.81,28.13,14466,0
+SENEA.US,D,20190709,000000,28.13,29,28.13,28.83,17150,0
+SENEA.US,D,20190710,000000,28.99,28.99,28.4,28.45,9841,0
+SENEA.US,D,20190711,000000,28.2,28.76,28.2,28.76,14808,0
+SENEA.US,D,20190712,000000,28.77,29,28.64,28.82,13052,0
+SENEA.US,D,20190715,000000,28.9,28.9,28.11,28.72,11383,0
+SENEA.US,D,20190716,000000,28.21,28.3047,27.85,27.89,9644,0
+SENEA.US,D,20190717,000000,28.02,28.715,27.875,28.26,5824,0
+SENEA.US,D,20190718,000000,28.5,28.76,28.24,28.5,8165,0
+SENEA.US,D,20190719,000000,28.36,29,28.09,28.84,25762,0
+SENEA.US,D,20190722,000000,28.95,29,28.535,28.99,8038,0
+SENEA.US,D,20190723,000000,29,29.4887,28.75,29.34,10159,0
+SENEA.US,D,20190724,000000,29.25,29.79,29.04,29.35,7317,0
+SENEA.US,D,20190725,000000,29.41,29.69,29.04,29.39,6671,0
+SENEA.US,D,20190726,000000,29.47,30.17,29.35,30.06,7045,0
+SENEA.US,D,20190729,000000,30.28,30.5,30.1819,30.26,11117,0
+SENEA.US,D,20190730,000000,30.31,32.85,30.0989,31.61,20908,0
+SENEA.US,D,20190731,000000,31.82,32.35,31.58,31.58,26902,0
+SENEA.US,D,20190801,000000,31.6968,31.98,31.46,31.61,8514,0
+SENEA.US,D,20190802,000000,31.31,31.31,29.9001,30.04,11543,0
+SENEA.US,D,20190805,000000,29.79,30.09,29.15,29.16,12502,0
+SENEA.US,D,20190806,000000,29.51,30.6,29.1,30.35,19715,0
+SENEA.US,D,20190807,000000,29.6676,30.4,29.6676,30.25,5872,0
+SENEA.US,D,20190808,000000,30.47,30.6,30,30,21041,0
+SENEA.US,D,20190809,000000,29.73,29.73,25.31,25.43,38284,0
+SENEA.US,D,20190812,000000,25.5,25.61,24.48,24.61,15638,0
+SENEA.US,D,20190813,000000,24.592,25.41,24.592,25.41,9489,0
+SENEA.US,D,20190814,000000,26.36,26.36,25.38,25.42,11855,0
+SENEA.US,D,20190815,000000,25.53,25.88,25.5,25.5,7050,0
+SENEA.US,D,20190816,000000,25.72,26.76,25.48,26.37,12835,0
+SENEA.US,D,20190819,000000,25.7889,26.93,25.7889,26.4,10893,0
+SENEA.US,D,20190820,000000,26.58,26.75,26.31,26.45,15649,0
+SENEA.US,D,20190821,000000,27.0005,27.01,26.38,26.56,8202,0
+SENEA.US,D,20190822,000000,26.9812,27.33,26.54,26.9,16547,0
+SENEA.US,D,20190823,000000,26.79,27.25,26.57,26.74,16955,0
+SENEA.US,D,20190826,000000,26.98,27.38,26.96,27.38,9832,0
+SENEA.US,D,20190827,000000,27.44,27.6,26.76,26.78,15209,0
+SENEA.US,D,20190828,000000,27.09,27.24,26.76,26.77,14652,0
+SENEA.US,D,20190829,000000,27.07,27.7795,27.07,27.3,6322,0
+SENEA.US,D,20190830,000000,27.64,28.015,27.31,27.48,14679,0
+SENEA.US,D,20190903,000000,27.5,27.9,27.3865,27.65,9979,0
+SENEA.US,D,20190904,000000,27.5147,28.66,27.36,27.41,9540,0
+SENEA.US,D,20190905,000000,27.86,28.32,27.49,27.9,23595,0
+SENEA.US,D,20190906,000000,28.43,28.43,27.735,28.03,9696,0
+SENEA.US,D,20190909,000000,28.26,28.39,27.9,28.2,19371,0
+SENEA.US,D,20190910,000000,28.2,28.335,27.9,28.16,27996,0
+SENEA.US,D,20190911,000000,28.03,29.77,27.726,29.77,13429,0
+SENEA.US,D,20190912,000000,29.59,31.69,29.59,31.29,31127,0
+SENEA.US,D,20190913,000000,31.49,32.22,30.3221,31.6,22264,0
+SENEA.US,D,20190916,000000,31.5,31.9,31.28,31.56,30435,0
+SENEA.US,D,20190917,000000,31.67,32.05,31.32,31.9,24862,0
+SENEA.US,D,20190918,000000,31.81,31.84,30.37,30.37,13132,0
+SENEA.US,D,20190919,000000,30.67,31.135,30.33,30.41,12505,0
+SENEA.US,D,20190920,000000,30.37,30.9,30.068,30.39,56656,0
+SENEA.US,D,20190923,000000,30.45,31.4,30.44,31.13,12600,0
+SENEA.US,D,20190924,000000,31.65,31.75,31.27,31.28,34297,0
+SENEA.US,D,20190925,000000,31.5,32.66,31.33,31.85,27216,0
+SENEA.US,D,20190926,000000,31.36,31.84,31.31,31.4,11659,0
+SENEA.US,D,20190927,000000,31.3,31.5438,30.45,30.53,15071,0
+SENEA.US,D,20190930,000000,30.78,31.61,30.1743,31.18,16952,0
+SENEA.US,D,20191001,000000,31.43,32.05,31.36,31.41,10207,0
+SENEA.US,D,20191002,000000,31.54,32.52,31.54,31.8,16000,0
+SENEA.US,D,20191003,000000,31.98,32.05,30.69,30.94,24542,0
+SENEA.US,D,20191004,000000,31.23,32.71,31.15,32.71,15140,0
+SENEA.US,D,20191007,000000,32.39,33.41,31.9196,33.2,17497,0
+SENEA.US,D,20191008,000000,33.21,33.45,32.6,32.92,17692,0
+SENEA.US,D,20191009,000000,33.2281,33.6,33.04,33.13,10775,0
+SENEA.US,D,20191010,000000,33.24,33.936,32.33,32.8,16959,0
+SENEA.US,D,20191011,000000,33,33.68,32.51,32.51,15661,0
+SENEA.US,D,20191014,000000,32.8,32.8,32.38,32.59,10570,0
+SENEA.US,D,20191015,000000,32.3659,32.8222,32.14,32.3,12124,0
+SENEA.US,D,20191016,000000,31.8478,32.6,31.8478,31.92,12170,0
+SENEA.US,D,20191017,000000,31.8,33.15,31.8,33,15443,0
+SENEA.US,D,20191018,000000,32.83,32.985,32.44,32.74,7220,0
+SENEA.US,D,20191021,000000,33.13,33.87,32.9,33.87,14095,0
+SENEA.US,D,20191022,000000,33.71,33.88,33.34,33.48,10379,0
+SENEA.US,D,20191023,000000,32.88,33.68,32.7,33.45,6136,0
+SENEA.US,D,20191024,000000,33.49,33.65,33.19,33.36,7164,0
+SENEA.US,D,20191025,000000,33.01,34.67,33.01,34.6,21375,0
+SENEA.US,D,20191028,000000,34.235,35.43,34.23,34.75,17113,0
+SENEA.US,D,20191029,000000,35.05,35.94,34.851,35.62,17921,0
+SENEA.US,D,20191030,000000,35.32,35.65,34.86,35.18,19692,0
+SENEA.US,D,20191031,000000,34.7244,35.52,34.7244,35.38,11887,0
+SENEA.US,D,20191101,000000,35.29,35.38,34.352,35.38,23015,0
+SENEA.US,D,20191104,000000,35.38,35.38,34.95,35.21,11804,0
+SENEA.US,D,20191105,000000,35.19,35.31,34.77,34.84,9488,0
+SENEA.US,D,20191106,000000,34.68,35.35,34.15,34.19,21956,0
+SENEA.US,D,20191107,000000,34.41,35.65,34.41,35.25,13678,0
+SENEA.US,D,20191108,000000,34.855,36.03,34.4782,35.3,15399,0
+SENEA.US,D,20191111,000000,35.35,35.5,34.61,35.06,14128,0
+SENEA.US,D,20191112,000000,35.34,35.8,34.1201,35.8,38581,0
+SENEA.US,D,20191113,000000,35.49,35.9,35.31,35.78,13280,0
+SENEA.US,D,20191114,000000,36,36.44,35.575,36.08,20420,0
+SENEA.US,D,20191115,000000,36.2,36.35,36.08,36.3,11052,0
+SENEA.US,D,20191118,000000,36.14,36.36,35.8,36.03,13972,0
+SENEA.US,D,20191119,000000,36.1,36.65,35.896,36.5,18765,0
+SENEA.US,D,20191120,000000,36.1,37.3,36.05,36.05,33250,0
+SENEA.US,D,20191121,000000,36.33,36.33,35.32,35.48,15584,0
+SENEA.US,D,20191122,000000,35.505,36.74,35,36.59,15613,0
+SENEA.US,D,20191125,000000,36.75,37.7,36.63,37.54,23973,0
+SENEA.US,D,20191126,000000,37.7,39.07,37.65,38.43,33548,0
+SENEA.US,D,20191127,000000,38.61,39.37,38.33,39.14,25496,0
+SENEA.US,D,20191129,000000,39.2,39.2,38.79,39.1,3580,0
+SENEA.US,D,20191202,000000,38.6,39.19,38.38,38.94,13925,0
+SENEA.US,D,20191203,000000,37.8773,39.3,37.8773,39.07,18402,0
+SENEA.US,D,20191204,000000,39.17,39.9,38.015,38.1,40556,0
+SENEA.US,D,20191205,000000,38.2,38.325,37.35,37.85,31911,0
+SENEA.US,D,20191206,000000,38.2,38.55,37.31,38.11,31002,0
+SENEA.US,D,20191209,000000,38.12,38.94,38.12,38.56,23854,0
+SENEA.US,D,20191210,000000,38.38,39.21,38.38,39.21,32673,0
+SENEA.US,D,20191211,000000,39.13,39.15,38.45,38.58,17238,0
+SENEA.US,D,20191212,000000,39.05,39.33,38.18,38.4,22558,0
+SENEA.US,D,20191213,000000,38.01,38.48,37.45,37.9,15027,0
+SENEA.US,D,20191216,000000,37.99,39.16,37.58,37.7,29357,0
+SENEA.US,D,20191217,000000,38.02,39.275,38.02,39,15161,0
+SENEA.US,D,20191218,000000,38.91,39.96,37.745,39.42,34650,0
+SENEA.US,D,20191219,000000,39.07,39.42,37.86,38.39,26143,0
+SENEA.US,D,20191220,000000,38.6,38.925,37.9,38.02,127433,0
+SENEA.US,D,20191223,000000,38.66,39.91,38.12,39.7,35791,0
+SENEA.US,D,20191224,000000,39.51,39.88,39.37,39.6,8856,0
+SENEA.US,D,20191226,000000,39.87,41.39,39.75,41.09,18516,0
+SENEA.US,D,20191227,000000,41.35,41.62,40.58,41.09,15152,0
+SENEA.US,D,20191230,000000,41.38,41.88,40.35,40.48,19626,0
+SENEA.US,D,20191231,000000,40.44,41.05,40.26,40.79,20086,0
+SENEA.US,D,20200102,000000,40.41,40.8,39.0933,39.89,16170,0
+SENEA.US,D,20200103,000000,39.01,40.06,38.55,39.76,28096,0
+SENEA.US,D,20200106,000000,39.69,40.2,38.93,39,16076,0
+SENEA.US,D,20200107,000000,38.99,39,37.77,38.03,22164,0
+SENEA.US,D,20200108,000000,37.5491,38.4,36.401,37.63,16890,0
+SENEA.US,D,20200109,000000,38.26,38.8,36.82,36.93,15862,0
+SENEA.US,D,20200110,000000,36.82,37.5,36.04,36.19,13719,0
+SENEA.US,D,20200113,000000,36.25,37.51,34.8902,37.17,13964,0
+SENEA.US,D,20200114,000000,37.11,37.84,36.48,36.7,10387,0
+SENEA.US,D,20200115,000000,36.8,37.1377,36.34,36.89,9697,0
+SENEA.US,D,20200116,000000,36.98,37.4685,36.555,36.69,9276,0
+SENEA.US,D,20200117,000000,37.03,38.695,36.42,38.23,22473,0
+SENEA.US,D,20200121,000000,38.04,39.7499,38.04,38.31,17852,0
+SENEA.US,D,20200122,000000,37.59,38.81,37.52,37.64,26926,0
+SENEA.US,D,20200123,000000,37.8,40.08,37.08,39.86,34013,0
+SENEA.US,D,20200124,000000,39.92,40.45,39.04,39.75,17752,0
+SENEA.US,D,20200127,000000,39.26,40.04,38.92,39.75,14739,0
+SENEA.US,D,20200128,000000,39.93,40,38.71,39.7,14312,0
+SENEA.US,D,20200129,000000,39.62,40.39,39.19,40,19816,0
+SENEA.US,D,20200130,000000,40.2,40.575,39.62,39.78,16289,0
+SENEA.US,D,20200131,000000,40.36,40.485,38.57,39.55,21535,0
+SENEA.US,D,20200203,000000,39.45,39.45,37.7583,39.43,20008,0
+SENEA.US,D,20200204,000000,39.28,39.6,37.67,37.78,17823,0
+SENEA.US,D,20200205,000000,37.21,39.13,34.76,36.89,16546,0
+SENEA.US,D,20200206,000000,37.42,40.5,37.42,39.84,29490,0
+SENEA.US,D,20200207,000000,39.83,40.1029,37.825,38.72,24930,0
+SENEA.US,D,20200210,000000,39.495,39.57,37.2,37.94,23504,0
+SENEA.US,D,20200211,000000,38.86,39.2266,38.15,38.72,8154,0
+SENEA.US,D,20200212,000000,38.87,40.38,38.635,39.83,20309,0
+SENEA.US,D,20200213,000000,39.8,40.49,39.79,40.34,18648,0
+SENEA.US,D,20200214,000000,40.35,40.5,38.98,40.12,20782,0
+SENEA.US,D,20200218,000000,40.1,40.1,38.125,39.91,36232,0
+SENEA.US,D,20200219,000000,40,40,39.28,39.85,12816,0
+SENEA.US,D,20200220,000000,39.53,39.74,38.29,39.49,25890,0
+SENEA.US,D,20200221,000000,39.71,39.8265,39.24,39.65,9344,0
+SENEA.US,D,20200224,000000,39.01,39.2499,37.35,37.35,20385,0
+SENEA.US,D,20200225,000000,37.23,38.17,34.3,34.7,28037,0
+SENEA.US,D,20200226,000000,34.83,35.11,32.3,32.78,34933,0
+SENEA.US,D,20200227,000000,32.24,34.97,31.75,34.27,32257,0
+SENEA.US,D,20200228,000000,33.41,35.15,32.1,34.72,38001,0
+SENEA.US,D,20200302,000000,34.72,37.93,34.72,37.81,45506,0
+SENEA.US,D,20200303,000000,38.435,38.639,36.24,36.66,29379,0
+SENEA.US,D,20200304,000000,37.2197,37.96,36.65,37.51,24275,0
+SENEA.US,D,20200305,000000,36.9,37.09,34.425,35.69,36208,0
+SENEA.US,D,20200306,000000,34.91,36.535,34.125,36.36,34775,0
+SENEA.US,D,20200309,000000,34.81,35,32.54,33.53,20300,0
+SENEA.US,D,20200310,000000,34.76,35.01,31.64,32.77,25618,0
+SENEA.US,D,20200311,000000,32.33,32.62,31.02,32.5,18106,0
+SENEA.US,D,20200312,000000,31.01,32.45,29,29.57,46238,0
+SENEA.US,D,20200313,000000,29.75,34.5,29.55,33.79,44077,0
+SENEA.US,D,20200316,000000,31.3,32.34,25.04,28.61,52349,0
+SENEA.US,D,20200317,000000,29.12,33.39,28.7425,32.82,54014,0
+SENEA.US,D,20200318,000000,31.9,32.1141,28.01,28.01,43629,0
+SENEA.US,D,20200319,000000,28.02,35.75,28.02,35.54,39167,0
+SENEA.US,D,20200320,000000,35.62,36,29.67,31.78,55212,0
+SENEA.US,D,20200323,000000,32.63,34.348,30.14,31.96,28960,0
+SENEA.US,D,20200324,000000,32.99,35.2,30.2307,35.1,44693,0
+SENEA.US,D,20200325,000000,35.32,36.38,32.71,36.27,36739,0
+SENEA.US,D,20200326,000000,36.26,36.26,31.97,34.52,83748,0
+SENEA.US,D,20200327,000000,34.37,34.73,31.765,34.11,27670,0
+SENEA.US,D,20200330,000000,34.59,37.12,33.255,37.12,26400,0
+SENEA.US,D,20200331,000000,37,39.82,35.605,39.78,45756,0
+SENEA.US,D,20200401,000000,38.7,38.7,34.08,36.75,36610,0
+SENEA.US,D,20200402,000000,36.1,38.8,35.33,37.5,40890,0
+SENEA.US,D,20200403,000000,36.2,37,34.25,34.92,43775,0
+SENEA.US,D,20200406,000000,35.97,37.49,34.1128,37.49,32817,0
+SENEA.US,D,20200407,000000,38,38,35.23,36.5,34447,0
+SENEA.US,D,20200408,000000,36.88,38.49,35.755,38.09,31244,0
+SENEA.US,D,20200409,000000,38.5,38.6,35.2,37,32436,0
+SENEA.US,D,20200413,000000,36.12,38,36.02,36.57,49200,0
+SENEA.US,D,20200414,000000,37.93,37.9575,36.19,37.2,30902,0
+SENEA.US,D,20200415,000000,36.54,37.489,36.3197,37,37594,0
+SENEA.US,D,20200416,000000,36.99,37.76,36.4,37.32,25554,0
+SENEA.US,D,20200417,000000,38.25,38.29,36.7,36.99,53222,0
+SENEA.US,D,20200420,000000,36.5,38.41,36.5,37.1,30371,0
+SENEA.US,D,20200421,000000,36.26,37.92,35.17,36,40798,0
+SENEA.US,D,20200422,000000,36.68,37.07,35.11,36.05,30489,0
+SENEA.US,D,20200423,000000,35.95,36.42,35.32,35.9,16394,0
+SENEA.US,D,20200424,000000,35.78,36.5676,33.465,33.94,23641,0
+SENEA.US,D,20200427,000000,34.35,35.82,33.85,35.66,28580,0
+SENEA.US,D,20200428,000000,36.48,36.8763,35.13,35.61,42787,0
+SENEA.US,D,20200429,000000,36.46,36.52,35.62,36.13,44117,0
+SENEA.US,D,20200430,000000,36.15,36.34,34.62,35.98,36253,0
+SENEA.US,D,20200501,000000,35.27,38.09,34.849,37.67,60087,0
+SENEA.US,D,20200504,000000,37.61,37.9,36.22,37.3,29815,0
+SENEA.US,D,20200505,000000,37.73,37.9289,35.61,35.89,62047,0
+SENEA.US,D,20200506,000000,35.45,36.16,34.53,35.22,40805,0
+SENEA.US,D,20200507,000000,35.49,37.52,34.59,37.12,56049,0
+SENEA.US,D,20200508,000000,37.71,37.8,36.52,37.79,39132,0
+SENEA.US,D,20200511,000000,37.92,38.75,36.54,38.16,43759,0
+SENEA.US,D,20200512,000000,38.5,38.5,35.68,35.98,38150,0
+SENEA.US,D,20200513,000000,35.91,36.36,33.1,34.33,42347,0
+SENEA.US,D,20200514,000000,33.61,34.27,32.67,33.54,44568,0
+SENEA.US,D,20200515,000000,33.52,33.8,32.51,32.65,27700,0
+SENEA.US,D,20200518,000000,33.33,35.71,32.98,34.69,39565,0
+SENEA.US,D,20200519,000000,34.94,34.94,33.19,33.35,70469,0
+SENEA.US,D,20200520,000000,33.89,35.55,33.22,34.38,27154,0
+SENEA.US,D,20200521,000000,34.23,35.35,33.02,35.13,31839,0
+SENEA.US,D,20200522,000000,34.93,35.65,34.85,35.65,20726,0
+SENEA.US,D,20200526,000000,36.5,36.5,35.2,35.46,47702,0
+SENEA.US,D,20200527,000000,35.84,37.26,34.865,36.91,34999,0
+SENEA.US,D,20200528,000000,37.44,37.5,34.62,36.9,54061,0
+SENEA.US,D,20200529,000000,36.55,37.15,34.755,36.47,36955,0
+SENEA.US,D,20200601,000000,36.49,37,36,36.45,17502,0
+SENEA.US,D,20200602,000000,36.46,36.9,35.01,36.03,33870,0
+SENEA.US,D,20200603,000000,36.46,36.46,34.35,34.535,23578,0
+SENEA.US,D,20200604,000000,34.45,35.1096,33.01,34.04,37160,0
+SENEA.US,D,20200605,000000,35.16,36,34.19,35.41,36169,0
+SENEA.US,D,20200608,000000,36.19,38.25,35.5932,38.13,67855,0
+SENEA.US,D,20200609,000000,37.13,37.8,36.18,36.93,35882,0
+SENEA.US,D,20200610,000000,36.97,36.97,33.09,33.37,40949,0
+SENEA.US,D,20200611,000000,32.02,32.85,31,31.79,45166,0
+SENEA.US,D,20200612,000000,32.83,32.83,31.12,31.7,27020,0
+SENEA.US,D,20200615,000000,31.01,32.27,31.01,32.04,50429,0
+SENEA.US,D,20200616,000000,33.07,33.4362,32.005,32.31,45978,0
+SENEA.US,D,20200617,000000,32.7,33.005,31.7,31.8,24214,0
+SENEA.US,D,20200618,000000,31.345,32,31.345,31.51,43399,0
+SENEA.US,D,20200619,000000,31.67,32.2,31.535,32.03,92237,0
+SENEA.US,D,20200622,000000,31.34,31.96,30.94,31.87,44534,0
+SENEA.US,D,20200623,000000,32.13,32.13,30.73,30.94,25384,0
+SENEA.US,D,20200624,000000,30.51,31.95,30.25,30.99,45232,0
+SENEA.US,D,20200625,000000,30.89,32.65,30.175,32.26,35148,0
+SENEA.US,D,20200626,000000,32.16,34.68,32.04,32.95,91353,0
+SENEA.US,D,20200629,000000,33.6,35.22,33.19,33.89,55537,0
+SENEA.US,D,20200630,000000,33.71,34.64,33.71,33.81,26677,0
+SENEA.US,D,20200701,000000,33.75,33.76,32.59,33.07,29336,0
+SENEA.US,D,20200702,000000,33.49,33.87,32.95,33.48,28410,0
+SENEA.US,D,20200706,000000,35.73,38.49,35.68,38.08,93063,0
+SENEA.US,D,20200707,000000,37.63,39.53,37.1,38.21,59906,0
+SENEA.US,D,20200708,000000,38,38.66,37.5,38.17,59687,0
+SENEA.US,D,20200709,000000,37.99,38.41,36.99,37.63,58345,0
+SENEA.US,D,20200710,000000,37.68,38.5,37.68,38.16,25458,0
+SENEA.US,D,20200713,000000,38.35,39.31,37.66,38.17,43329,0
+SENEA.US,D,20200714,000000,38.04,39.4,37.75,39.38,39500,0
+SENEA.US,D,20200715,000000,39.6,40.69,39.5675,40.02,82404,0
+SENEA.US,D,20200716,000000,39.96,40.21,38.71,39.25,23602,0
+SENEA.US,D,20200717,000000,39.2,40.05,39.2,39.72,36677,0
+SENEA.US,D,20200720,000000,39.66,39.66,38.06,38.34,25031,0
+SENEA.US,D,20200721,000000,38.64,40.05,38.61,39.87,58295,0
+SENEA.US,D,20200722,000000,39.71,39.75,38.66,39,47267,0
+SENEA.US,D,20200723,000000,39.1,39.89,39.01,39.66,25340,0
+SENEA.US,D,20200724,000000,39.66,39.69,39.14,39.45,21711,0
+SENEA.US,D,20200727,000000,39.36,39.43,38.755,38.98,50958,0
+SENEA.US,D,20200728,000000,39,39.885,39,39.2,26795,0
+SENEA.US,D,20200729,000000,39.32,40.31,39.2338,39.48,35635,0
+SENEA.US,D,20200730,000000,39.06,39.1493,38.76,39.09,58108,0
+SENEA.US,D,20200731,000000,38.91,39.3,38.8,39.18,38365,0
+SENEA.US,D,20200803,000000,39.33,40.955,39.28,40.21,38569,0
+SENEA.US,D,20200804,000000,40.01,40.35,39.55,40.27,35552,0
+SENEA.US,D,20200805,000000,40.48,40.92,40.01,40.82,33740,0
+SENEA.US,D,20200806,000000,41,42.755,40.85,42.03,68816,0
+SENEA.US,D,20200807,000000,42.08,42.76,41.37,42.75,30916,0
+SENEA.US,D,20200810,000000,42.84,44.0654,42.4176,43.5,96752,0
+SENEA.US,D,20200811,000000,43.75,44.125,41.2403,43.2,48858,0
+SENEA.US,D,20200812,000000,43.24,43.29,42.44,42.63,33642,0
+SENEA.US,D,20200813,000000,42.6,43.22,42.29,43.16,36126,0
+SENEA.US,D,20200814,000000,43.08,43.62,42.725,43.33,40678,0
+SENEA.US,D,20200817,000000,43.32,44.69,43.14,44.59,92249,0
+SENEA.US,D,20200818,000000,44.58,44.98,43.415,44.68,50409,0
+SENEA.US,D,20200819,000000,44.6,45.15,43.62,44.52,55954,0
+SENEA.US,D,20200820,000000,44.13,44.795,43.8146,44.37,24937,0
+SENEA.US,D,20200821,000000,44.21,45.41,44.21,44.84,77022,0
+SENEA.US,D,20200824,000000,45.03,45.9736,44.62,45.78,53374,0
+SENEA.US,D,20200825,000000,45.84,45.97,45.31,45.84,31864,0
+SENEA.US,D,20200826,000000,45.37,46.7,45.36,46.27,39332,0
+SENEA.US,D,20200827,000000,46.39,47.25,45.945,46.82,77690,0
+SENEA.US,D,20200828,000000,46.89,46.89,45.61,46.52,39469,0
+SENEA.US,D,20200831,000000,46.5,48.05,46.5,47.36,101073,0
+SENEA.US,D,20200901,000000,47.3,47.78,46.52,47.46,78293,0
+SENEA.US,D,20200902,000000,47.38,47.38,45.0434,45.75,96676,0
+SENEA.US,D,20200903,000000,45.7,46.02,43.9,44.98,80725,0
+SENEA.US,D,20200904,000000,45.2,45.43,43.96,44.3,63115,0
+SENEA.US,D,20200908,000000,43.94,44.28,40.59,40.71,66903,0
+SENEA.US,D,20200909,000000,40.78,41.09,38.93,38.94,51873,0
+SENEA.US,D,20200910,000000,39.3,39.3,38.04,38.04,45666,0
+SENEA.US,D,20200911,000000,38.11,38.93,37.25,38.8,58490,0
+SENEA.US,D,20200914,000000,39.06,39.73,38.75,38.84,34484,0
+SENEA.US,D,20200915,000000,39,39.45,37.37,37.4,22425,0
+SENEA.US,D,20200916,000000,37.62,37.62,36.41,36.64,28543,0
+SENEA.US,D,20200917,000000,36.25,36.36,35.01,35.49,26490,0
+SENEA.US,D,20200918,000000,35.72,37.47,35.72,37.45,94666,0
+SENEA.US,D,20200921,000000,36.72,37.115,36.015,36.155,65098,0
+SENEA.US,D,20200922,000000,36.31,37.15,36.22,36.63,30719,0
+SENEA.US,D,20200923,000000,36.52,36.965,35.03,35.08,31754,0
+SENEA.US,D,20200924,000000,35.18,36.435,34.96,35.23,21008,0
+SENEA.US,D,20200925,000000,34.86,35.74,34.86,35.4,28461,0
+SENEA.US,D,20200928,000000,35.83,36.69,35.83,36.31,25807,0
+SENEA.US,D,20200929,000000,36.18,36.54,35.85,36.14,28889,0
+SENEA.US,D,20200930,000000,36.21,36.72,35.495,35.73,42373,0
+SENEA.US,D,20201001,000000,35.9,36.97,35.45,36.66,31687,0
+SENEA.US,D,20201002,000000,36.5,37.425,36.5,37.24,25526,0
+SENEA.US,D,20201005,000000,37.57,38.89,37.05,38.76,39670,0
+SENEA.US,D,20201006,000000,39.07,41.75,39.025,40.56,58847,0
+SENEA.US,D,20201007,000000,41.25,41.4746,37.8239,39.38,44182,0
+SENEA.US,D,20201008,000000,39.89,39.89,38.4,39.58,25936,0
+SENEA.US,D,20201009,000000,39.87,40.65,39.33,40.32,23296,0
+SENEA.US,D,20201012,000000,40.2,40.99,40.06,40.59,20443,0
+SENEA.US,D,20201013,000000,40.46,41.4,40.21,40.86,30781,0
+SENEA.US,D,20201014,000000,40.82,41.175,40.54,40.8,11353,0
+SENEA.US,D,20201015,000000,40.39,42.07,40.2,41.94,23838,0
+SENEA.US,D,20201016,000000,41.94,42.09,40.99,41.71,36706,0
+SENEA.US,D,20201019,000000,41.9,42.45,41.46,42.11,21862,0
+SENEA.US,D,20201020,000000,42.29,42.51,42.11,42.49,33187,0
+SENEA.US,D,20201021,000000,42.41,42.75,41.3,41.63,48249,0
+SENEA.US,D,20201022,000000,41.69,42,40.32,40.39,20725,0
+SENEA.US,D,20201023,000000,40.6,41.43,40.42,41.28,18480,0
+SENEA.US,D,20201026,000000,40.74,40.74,40.2201,40.6,19026,0
+SENEA.US,D,20201027,000000,40.4,40.85,40.31,40.58,8763,0
+SENEA.US,D,20201028,000000,40.04,40.39,38.07,38.14,23168,0
+SENEA.US,D,20201029,000000,37.93,38.42,37.208,37.5,25331,0
+SENEA.US,D,20201030,000000,37.64,37.67,36.75,36.85,23637,0
+SENEA.US,D,20201102,000000,37.08,37.2572,36.34,36.81,23836,0
+SENEA.US,D,20201103,000000,37.33,38.26,37.14,38.26,20824,0
+SENEA.US,D,20201104,000000,37.87,37.96,36.92,37.29,16090,0
+SENEA.US,D,20201105,000000,37.05,40.37,37.05,39.96,20440,0
+SENEA.US,D,20201106,000000,40.05,40.33,38.25,39,31259,0
+SENEA.US,D,20201109,000000,40.12,40.65,37.045,37.65,50737,0
+SENEA.US,D,20201110,000000,38.21,39.3,37.5,38.89,29482,0
+SENEA.US,D,20201111,000000,39.35,39.9054,38.868,39.1,17595,0
+SENEA.US,D,20201112,000000,39,39,37.56,39,15745,0
+SENEA.US,D,20201113,000000,39.14,40.18,38.17,39.87,16320,0
+SENEA.US,D,20201116,000000,40.1,42.18,40.06,42.17,28999,0
+SENEA.US,D,20201117,000000,41.54,43.35,40.299,41.79,15718,0
+SENEA.US,D,20201118,000000,41.86,42.0811,40.82,40.92,20001,0
+SENEA.US,D,20201119,000000,40.74,41.15,40.08,41.13,14115,0
+SENEA.US,D,20201120,000000,40.7,42.21,40.45,41.51,18473,0
+SENEA.US,D,20201123,000000,41.89,41.91,40.635,41.1,20624,0
+SENEA.US,D,20201124,000000,41.38,43.72,41.38,43.68,21894,0
+SENEA.US,D,20201125,000000,43.69,43.69,41.91,41.99,15804,0
+SENEA.US,D,20201127,000000,41.87,42.72,41.87,42.72,13930,0
+SENEA.US,D,20201130,000000,42.61,42.61,41.05,41.88,17964,0
+SENEA.US,D,20201201,000000,42.3,42.5,41.82,42.14,18397,0
+SENEA.US,D,20201202,000000,42.35,42.65,41.776,42.28,20730,0
+SENEA.US,D,20201203,000000,42.45,43.48,42.2,43.15,19426,0
+SENEA.US,D,20201204,000000,43.34,44.05,42.57,43.79,19544,0
+SENEA.US,D,20201207,000000,43.75,43.75,42.46,43.04,41796,0
+SENEA.US,D,20201208,000000,42.71,43.34,41.06,42.74,33907,0
+SENEA.US,D,20201209,000000,42.84,43.01,41.45,42.17,33439,0
+SENEA.US,D,20201210,000000,42.02,42.25,41.28,41.45,19077,0
+SENEA.US,D,20201211,000000,41.13,41.38,40.04,40.57,26137,0
+SENEA.US,D,20201214,000000,40.8,41.9899,40.8,41.42,24044,0
+SENEA.US,D,20201215,000000,41.63,42.47,41.415,42.03,19668,0
+SENEA.US,D,20201216,000000,43.755,43.755,41.05,42.01,22492,0
+SENEA.US,D,20201217,000000,42.535,42.535,40.78,41.21,39451,0
+SENEA.US,D,20201218,000000,41.22,42.49,40.97,41.46,127100,0
+SENEA.US,D,20201221,000000,40.85,41.1691,39.52,39.57,21430,0
+SENEA.US,D,20201222,000000,39.6,40.19,38.82,39.01,18580,0
+SENEA.US,D,20201223,000000,39.57,39.81,39.1,39.34,13354,0
+SENEA.US,D,20201224,000000,39.58,39.58,39.01,39.03,9781,0
+SENEA.US,D,20201228,000000,39.13,39.74,39.13,39.46,12656,0
+SENEA.US,D,20201229,000000,39.51,39.5406,38.44,38.68,21237,0
+SENEA.US,D,20201230,000000,38.97,39.8,38.97,39.68,20298,0
+SENEA.US,D,20201231,000000,39.85,40.44,39.8,39.9,27348,0
+SENEA.US,D,20210104,000000,39.81,40.25,37.57,38.69,29149,0
+SENEA.US,D,20210105,000000,39,39.22,38.01,38.34,36191,0
+SENEA.US,D,20210106,000000,38.58,39.92,38.49,38.94,35953,0
+SENEA.US,D,20210107,000000,39.32,40.36,38.34,40.19,41379,0
+SENEA.US,D,20210108,000000,40.22,40.22,38.37,39.19,21038,0
+SENEA.US,D,20210111,000000,38.95,39.47,38.3,39.26,18211,0
+SENEA.US,D,20210112,000000,39.75,39.76,38.8663,39.67,25400,0
+SENEA.US,D,20210113,000000,39.5,39.78,39.215,39.55,21048,0
+SENEA.US,D,20210114,000000,39.75,40.65,39.75,40.29,21711,0
+SENEA.US,D,20210115,000000,40.17,40.39,39.53,40.1,18603,0
+SENEA.US,D,20210119,000000,40.45,40.45,39.26,39.44,30499,0
+SENEA.US,D,20210120,000000,39.04,39.7,37.54,37.97,41844,0
+SENEA.US,D,20210121,000000,38.38,38.38,36.5,36.95,34689,0
+SENEA.US,D,20210122,000000,36.81,38.87,36.4027,38.41,22930,0
+SENEA.US,D,20210125,000000,37.99,40.23,37.9488,39.48,27728,0
+SENEA.US,D,20210126,000000,39.75,40,38.21,39.99,21412,0
+SENEA.US,D,20210127,000000,39.51,39.96,37.72,38.96,28569,0
+SENEA.US,D,20210128,000000,39.37,39.37,36.375,36.85,36148,0
+SENEA.US,D,20210129,000000,37.19,37.765,36.225,36.25,29664,0
+SENEA.US,D,20210201,000000,36.54,38.81,36.54,38.28,25510,0
+SENEA.US,D,20210202,000000,38.25,38.88,37.39,38.88,26086,0
+SENEA.US,D,20210203,000000,37.58,38.877,37.58,38.26,15526,0
+SENEA.US,D,20210204,000000,41.11,44.62,41.11,42.92,82585,0
+SENEA.US,D,20210205,000000,43.35,43.3805,41.15,41.49,36534,0
+SENEA.US,D,20210208,000000,45.75,46.47,44.53,46.14,86664,0
+SENEA.US,D,20210209,000000,46.48,51.86,46.12,50.97,57339,0
+SENEA.US,D,20210210,000000,51.66,51.75,48.1801,49.17,45656,0
+SENEA.US,D,20210211,000000,49.98,50.3,48.36,49.4,48100,0
+SENEA.US,D,20210212,000000,49.55,51.29,48.6601,49.2,37327,0
+SENEA.US,D,20210216,000000,49.54,51.1007,49.28,50.56,39609,0
+SENEA.US,D,20210217,000000,50.4,52.965,49.93,51.71,41108,0
+SENEA.US,D,20210218,000000,51.69,52.86,50.87,51.56,23624,0
+SENEA.US,D,20210219,000000,51.39,52.2962,50.0201,52.19,31048,0
+SENEA.US,D,20210222,000000,52.13,52.39,50.94,52.15,65693,0
+SENEA.US,D,20210223,000000,51.4612,52.4,50.36,51.69,41502,0
+SENEA.US,D,20210224,000000,51.77,54.93,51.72,54.87,47283,0
+SENEA.US,D,20210225,000000,54.32,55.62,52.86,54.13,36357,0
+SENEA.US,D,20210226,000000,54.11,59,54.11,54.46,82065,0
+SENEA.US,D,20210301,000000,55.03,56.51,54.62,54.84,59407,0
+SENEA.US,D,20210302,000000,55,55.9,53.31,54.86,47458,0
+SENEA.US,D,20210303,000000,54.38,55.89,53.24,54.7,40965,0
+SENEA.US,D,20210304,000000,54.92,55.385,53.15,54.48,71865,0
+SENEA.US,D,20210305,000000,55.34,58.18,54.93,57.29,91712,0
+SENEA.US,D,20210308,000000,57.28,60.73,57.185,60.25,125349,0
+SENEA.US,D,20210309,000000,60.25,62.37,58.93,61.33,96636,0
+SENEA.US,D,20210310,000000,61.4,61.5,59.3,59.92,44886,0
+SENEA.US,D,20210311,000000,59.92,59.98,56.51,57.61,83854,0
+SENEA.US,D,20210312,000000,57.64,60.22,57.14,60.06,47931,0
+SENEA.US,D,20210315,000000,60.1,60.25,58.56,59.73,32726,0
+SENEA.US,D,20210316,000000,59.18,59.255,57.6,58.17,41865,0
+SENEA.US,D,20210317,000000,57.98,58.085,56.23,56.49,30428,0
+SENEA.US,D,20210318,000000,56.49,56.49,54.53,55.19,32269,0
+SENEA.US,D,20210319,000000,54.72,56.02,54.35,54.85,122648,0
+SENEA.US,D,20210322,000000,54.89,54.89,51.745,52.23,42717,0
+SENEA.US,D,20210323,000000,51.56,53.7,50.75,51.33,45837,0
+SENEA.US,D,20210324,000000,51.75,52.55,50.51,50.62,42668,0
+SENEA.US,D,20210325,000000,50.3,52.6,50.3,50.49,30011,0
+SENEA.US,D,20210326,000000,51.2,52.73,49.66,50.35,48391,0
+SENEA.US,D,20210329,000000,51.11,51.79,49.13,49.33,39997,0
+SENEA.US,D,20210330,000000,49.6,50.36,48.87,49.55,28323,0
+SENEA.US,D,20210331,000000,49.56,49.56,46.72,47.09,64926,0
+SENEA.US,D,20210401,000000,47,48.9187,47,47.67,38485,0
+SENEA.US,D,20210405,000000,48.03,49.68,47.7,49.51,47135,0
+SENEA.US,D,20210406,000000,49,50.27,49,49.93,35137,0
+SENEA.US,D,20210407,000000,51.43,51.43,49.7,50.37,59454,0
+SENEA.US,D,20210408,000000,50.5,50.79,49.57,50.7,36770,0
+SENEA.US,D,20210409,000000,50.3,50.95,50.04,50.29,30743,0
+SENEA.US,D,20210412,000000,50.78,51.14,49.8,50.17,20121,0
+SENEA.US,D,20210413,000000,50.33,50.99,48.92,49.96,55523,0
+SENEA.US,D,20210414,000000,49.97,50.31,49.09,49.52,30545,0
+SENEA.US,D,20210415,000000,49.89,50.72,48.8766,50.62,20825,0
+SENEA.US,D,20210416,000000,50.87,50.93,49.825,50.48,16550,0
+SENEA.US,D,20210419,000000,50.57,50.57,48.56,49.16,72180,0
+SENEA.US,D,20210420,000000,49.16,50.028,48.28,48.72,30456,0
+SENEA.US,D,20210421,000000,48.43,49.39,48.43,49.25,16837,0
+SENEA.US,D,20210422,000000,49.29,49.29,47.03,47.4,35683,0
+SENEA.US,D,20210423,000000,47.68,48.5399,46.36,46.78,28596,0
+SENEA.US,D,20210426,000000,46.89,47.3999,46.33,46.62,27481,0
+SENEA.US,D,20210427,000000,46.77,47.11,45.6,45.65,21361,0
+SENEA.US,D,20210428,000000,45.99,46.32,45.1905,45.78,27455,0
+SENEA.US,D,20210429,000000,46.23,47.31,45.92,47.04,24603,0
+SENEA.US,D,20210430,000000,46.86,47.74,45.45,46.06,52534,0
+SENEA.US,D,20210503,000000,46.63,47.5,46.11,47.13,43736,0
+SENEA.US,D,20210504,000000,46.76,48.18,46.76,46.97,33853,0
+SENEA.US,D,20210505,000000,47.09,47.81,46.74,47.64,24486,0
+SENEA.US,D,20210506,000000,47.51,48.79,47.5,48.6,28121,0
+SENEA.US,D,20210507,000000,48.34,49.78,48.01,49.12,35971,0
+SENEA.US,D,20210510,000000,49.12,49.73,47.92,48.16,32237,0
+SENEA.US,D,20210511,000000,47.48,48.01,46.81,47.88,21115,0
+SENEA.US,D,20210512,000000,47.71,48.265,47.01,47.4,19814,0
+SENEA.US,D,20210513,000000,47.7,48.9,47.31,48.43,20544,0
+SENEA.US,D,20210514,000000,48.63,49.84,47.98,48.47,23439,0
+SENEA.US,D,20210517,000000,48.44,48.545,47.25,47.26,20024,0
+SENEA.US,D,20210518,000000,47.3,47.8167,46.58,46.87,13238,0
+SENEA.US,D,20210519,000000,46.5,46.9,45.885,46.4,22943,0
+SENEA.US,D,20210520,000000,46.29,46.29,45.7583,46.04,14902,0
+SENEA.US,D,20210521,000000,46.38,46.38,45.25,46.07,31975,0
+SENEA.US,D,20210524,000000,46.01,46.7772,45.575,46.28,21170,0
+SENEA.US,D,20210525,000000,45.93,46.58,45.36,45.36,17516,0
+SENEA.US,D,20210526,000000,45.48,46.13,45.09,45.72,17710,0
+SENEA.US,D,20210527,000000,46.29,47.42,45.9328,46.4,16824,0
+SENEA.US,D,20210528,000000,46.37,46.6436,46,46.24,15926,0
+SENEA.US,D,20210601,000000,46.59,48.155,46.59,47,32211,0
+SENEA.US,D,20210602,000000,47.47,48.1,47.06,47.75,16975,0
+SENEA.US,D,20210603,000000,47.6,48.51,47.395,48.32,18862,0
+SENEA.US,D,20210604,000000,48.28,48.79,47.7368,48.41,16220,0
+SENEA.US,D,20210607,000000,48.64,48.8299,47.87,47.99,26104,0
+SENEA.US,D,20210608,000000,47.62,48.1,47.21,47.63,23713,0
+SENEA.US,D,20210609,000000,47.76,48.78,47.21,48.41,27880,0
+SENEA.US,D,20210610,000000,48.41,48.41,47.35,47.35,19863,0
+SENEA.US,D,20210611,000000,47.9575,48.6999,47.69,48.33,16078,0
+SENEA.US,D,20210614,000000,48.3,49.49,47.81,49.3,36863,0
+SENEA.US,D,20210615,000000,49.44,50,48.73,49.37,59771,0
+SENEA.US,D,20210616,000000,49.31,49.84,48.32,49.21,30341,0
+SENEA.US,D,20210617,000000,49.45,50.65,48.33,50.08,33635,0
+SENEA.US,D,20210618,000000,49.44,49.6347,45.92,45.92,180611,0
+SENEA.US,D,20210621,000000,46.39,48.52,45.6,47.98,81628,0
+SENEA.US,D,20210622,000000,48,48.2371,47.09,47.97,28719,0
+SENEA.US,D,20210623,000000,48.19,50.31,47.51,49.44,58985,0
+SENEA.US,D,20210624,000000,49.57,50.59,48.91,50.23,24556,0
+SENEA.US,D,20210625,000000,50.3,52.882,49.78,50,132977,0
+SENEA.US,D,20210628,000000,50.66,52.5,49.93,52.15,60539,0
+SENEA.US,D,20210629,000000,51.25,52.62,51.22,51.63,25137,0
+SENEA.US,D,20210630,000000,51.61,52.2,51,51.08,34015,0
+SENEA.US,D,20210701,000000,51.34,53.32,51.34,53.31,35353,0
+SENEA.US,D,20210702,000000,53.25,53.5,51.36,51.74,24115,0
+SENEA.US,D,20210706,000000,51.98,52.9,50.4,52.04,46362,0
+SENEA.US,D,20210707,000000,52.05,52.05,50.46,50.59,33031,0
+SENEA.US,D,20210708,000000,49.95,51.21,49.22,50.27,33242,0
+SENEA.US,D,20210709,000000,50.7,52.56,50.6,51.59,18871,0
+SENEA.US,D,20210712,000000,51.97,52.4,51.55,52.34,24555,0
+SENEA.US,D,20210713,000000,52.45,53.24,52.33,52.48,32167,0
+SENEA.US,D,20210714,000000,52.71,52.71,51.3,51.62,19248,0
+SENEA.US,D,20210715,000000,51.65,51.65,49.95,50.79,28697,0
+SENEA.US,D,20210716,000000,51.21,53.54,50.81,53.34,45250,0
+SENEA.US,D,20210719,000000,53.08,55.49,52.4,54.53,59192,0
+SENEA.US,D,20210720,000000,56.11,56.465,54.75,54.75,38902,0
+SENEA.US,D,20210721,000000,55.18,56.65,53.86,54.29,27299,0
+SENEA.US,D,20210722,000000,54.23,54.23,53.59,54.17,16501,0
+SENEA.US,D,20210723,000000,54.24,55.5702,54.14,54.56,26141,0
+SENEA.US,D,20210726,000000,54.86,55.24,54.165,54.86,10490,0
+SENEA.US,D,20210727,000000,54.6,54.98,54.4,54.98,28665,0
+SENEA.US,D,20210728,000000,55.07,55.62,54.62,55.08,19839,0
+SENEA.US,D,20210729,000000,55.7,55.98,55.08,55.34,16570,0
+SENEA.US,D,20210730,000000,55.21,55.575,54.485,54.74,17969,0
+SENEA.US,D,20210802,000000,55.17,56.27,54.24,54.37,45969,0
+SENEA.US,D,20210803,000000,54.38,54.68,53.7,54.47,26329,0
+SENEA.US,D,20210804,000000,53.91,54.47,52.54,53.05,23107,0
+SENEA.US,D,20210805,000000,52.9,53.5611,52.1,52.25,15290,0
+SENEA.US,D,20210806,000000,52.21,52.275,49.78,51.8,58742,0
+SENEA.US,D,20210809,000000,52,54.21,51.67,53.43,17144,0
+SENEA.US,D,20210810,000000,53.29,53.45,52.2916,52.78,16464,0
+SENEA.US,D,20210811,000000,53.1,53.5,52.8,53.4,9502,0
+SENEA.US,D,20210812,000000,52.99,52.99,49.4,50.34,48534,0
+SENEA.US,D,20210813,000000,51.13,51.53,49.73,49.75,13421,0
+SENEA.US,D,20210816,000000,49.09,51.6,49.01,50.21,45030,0
+SENEA.US,D,20210817,000000,49.62,50.5,49.31,50.04,19853,0
+SENEA.US,D,20210818,000000,50,50.5566,49.4564,49.59,31807,0
+SENEA.US,D,20210819,000000,49.42,49.95,48.74,49.32,31960,0
+SENEA.US,D,20210820,000000,48.99,49.47,48.81,49.06,48443,0
+SENEA.US,D,20210823,000000,49.1,50.25,48.4,49.55,31817,0
+SENEA.US,D,20210824,000000,49.47,50.2,48.805,49.98,24370,0
+SENEA.US,D,20210825,000000,50.46,50.4899,49.03,49.23,13453,0
+SENEA.US,D,20210826,000000,49.22,49.22,47.68,47.81,25150,0
+SENEA.US,D,20210827,000000,47.9,49.15,47.7656,48.85,19890,0
+SENEA.US,D,20210830,000000,48.93,48.995,48.25,48.76,18831,0
+SENEA.US,D,20210831,000000,48.8961,50,48.63,48.97,16548,0
+SENEA.US,D,20210901,000000,49.12,49.49,48.639,49.25,17401,0
+SENEA.US,D,20210902,000000,49.4,49.4,48.76,48.81,16017,0
+SENEA.US,D,20210903,000000,49.27,49.27,48.3,48.69,16565,0
+SENEA.US,D,20210907,000000,48.5,48.915,48.1,48.1,22111,0
+SENEA.US,D,20210908,000000,48.02,48.2328,47.1,47.44,21191,0
+SENEA.US,D,20210909,000000,47.59,47.59,46.85,46.85,17221,0
+SENEA.US,D,20210910,000000,46.77,48.74,46.51,48.68,84209,0
+SENEA.US,D,20210913,000000,48.82,48.82,47.65,47.98,31732,0
+SENEA.US,D,20210914,000000,48.23,48.835,46.215,46.87,39101,0
+SENEA.US,D,20210915,000000,46.95,47.22,46.08,47.07,37553,0
+SENEA.US,D,20210916,000000,47.33,47.59,45.71,46.71,29392,0
+SENEA.US,D,20210917,000000,46.75,48.98,45.92,47.7,208728,0
+SENEA.US,D,20210920,000000,46.97,46.97,44.7701,45.62,32791,0
+SENEA.US,D,20210921,000000,45.99,46,45.23,45.32,15399,0
+SENEA.US,D,20210922,000000,45.75,45.75,44.53,45.21,23522,0
+SENEA.US,D,20210923,000000,45.32,46.66,45.32,46.53,18911,0
+SENEA.US,D,20210924,000000,46.4,48.105,46.4,47.69,28307,0
+SENEA.US,D,20210927,000000,47.43,49.335,47.43,48.86,21896,0
+SENEA.US,D,20210928,000000,49.8299,49.8299,47.6,47.81,23681,0
+SENEA.US,D,20210929,000000,48.07,49.26,47.61,48.69,25741,0
+SENEA.US,D,20210930,000000,48.77,49,48,48.22,28944,0
+SENEA.US,D,20211001,000000,48.68,50.325,48.66,49.8,35058,0
+SENEA.US,D,20211004,000000,49.73,50.67,49.235,50.34,23925,0
+SENEA.US,D,20211005,000000,50.66,51.54,50.66,51.14,28400,0
+SENEA.US,D,20211006,000000,50.775,51.56,49.9175,51.35,27698,0
+SENEA.US,D,20211007,000000,51.41,53.85,51.41,53.69,30560,0
+SENEA.US,D,20211008,000000,53.5,54.2055,52.2,53.12,23318,0
+SENEA.US,D,20211011,000000,53.48,53.48,51.81,51.99,9290,0
+SENEA.US,D,20211012,000000,52.24,52.65,51.58,52.65,16730,0
+SENEA.US,D,20211013,000000,52.16,52.16,51.6,51.86,14810,0
+SENEA.US,D,20211014,000000,52.49,52.775,52.03,52.07,13886,0
+SENEA.US,D,20211015,000000,52.92,53.1313,51.75,51.95,22933,0
+SENEA.US,D,20211018,000000,52.08,52.46,51.571,52.3,23821,0
+SENEA.US,D,20211019,000000,52.3,52.47,51.87,52.47,6862,0
+SENEA.US,D,20211020,000000,52.5,53.02,52,53.02,8558,0
+SENEA.US,D,20211021,000000,52.5325,53.21,52.5325,52.75,13957,0
+SENEA.US,D,20211022,000000,52.4,52.83,51.81,51.81,14912,0
+SENEA.US,D,20211025,000000,52.35,52.95,52.0695,52.58,13289,0
+SENEA.US,D,20211026,000000,52.44,52.69,52.0409,52.29,15503,0
+SENEA.US,D,20211027,000000,52.28,52.77,51.58,51.65,10702,0
+SENEA.US,D,20211028,000000,52,53.84,51.97,53.3,22133,0
+SENEA.US,D,20211029,000000,53.53,53.53,51.12,51.63,49393,0
+SENEA.US,D,20211101,000000,51.63,51.63,50.26,51.38,24919,0
+SENEA.US,D,20211102,000000,51.71,51.985,50.4421,51.22,29142,0
+SENEA.US,D,20211103,000000,51.22,53.12,51.04,52.65,20614,0
+SENEA.US,D,20211104,000000,52.65,53.47,51.24,51.94,13275,0
+SENEA.US,D,20211105,000000,52.42,53.91,52.42,53.46,19028,0
+SENEA.US,D,20211108,000000,53.42,54.98,52.805,54.85,42710,0
+SENEA.US,D,20211109,000000,54.8,55.15,54.3101,55.05,12717,0
+SENEA.US,D,20211110,000000,54.74,55.42,53.94,54.06,16676,0
+SENEA.US,D,20211111,000000,53.805,53.805,53.07,53.41,7910,0
+SENEA.US,D,20211112,000000,52.55,53.12,51.84,51.94,23790,0
+SENEA.US,D,20211115,000000,51.41,51.41,47.575,47.64,38012,0
+SENEA.US,D,20211116,000000,47.55,48.825,47.275,47.69,33290,0
+SENEA.US,D,20211117,000000,47.93,47.94,47.21,47.94,33589,0
+SENEA.US,D,20211118,000000,47.72,48.025,45.28,45.55,35569,0
+SENEA.US,D,20211119,000000,45.3,45.8646,44.7,45.53,25284,0
+SENEA.US,D,20211122,000000,45.68,47.3398,45.11,46.69,26464,0
+SENEA.US,D,20211123,000000,46.29,47.04,46.29,46.37,20719,0
+SENEA.US,D,20211124,000000,46.38,46.39,45.63,45.95,16657,0
+SENEA.US,D,20211126,000000,45.15,46.188,44.01,45,21474,0
+SENEA.US,D,20211129,000000,45.31,45.31,42.76,42.93,48383,0
+SENEA.US,D,20211130,000000,42.7,43.93,41.54,42.71,46412,0
+SENEA.US,D,20211201,000000,43.53,44.51,43.15,44.22,51843,0
+SENEA.US,D,20211202,000000,44.06,45.55,44.06,45.29,37570,0
+SENEA.US,D,20211203,000000,45.57,46.05,44.705,45.68,29954,0
+SENEA.US,D,20211206,000000,46.27,47.38,46.065,47.16,30644,0
+SENEA.US,D,20211207,000000,47.71,48.62,46.96,47.51,37713,0
+SENEA.US,D,20211208,000000,46.96,47.76,46.03,46.17,23034,0
+SENEA.US,D,20211209,000000,45.64,45.67,44.52,45.11,38085,0
+SENEA.US,D,20211210,000000,45.21,45.67,44.76,45.28,25985,0
+SENEA.US,D,20211213,000000,45.21,46.44,44.8,45.94,25652,0
+SENEA.US,D,20211214,000000,45.9,46.31,44.915,45,42757,0
+SENEA.US,D,20211215,000000,45.36,47,45.21,46.64,30850,0
+SENEA.US,D,20211216,000000,47.02,48.01,46.33,47.28,32580,0
+SENEA.US,D,20211217,000000,47.33,48.03,45.01,45.01,191493,0
+SENEA.US,D,20211220,000000,44.95,46.37,44.85,45.53,60724,0
+SENEA.US,D,20211221,000000,46.14,46.605,45.49,46.22,36786,0
+SENEA.US,D,20211222,000000,46.24,48.55,45.96,48.3,54422,0
+SENEA.US,D,20211223,000000,48.27,48.61,47.29,48.02,25286,0
+SENEA.US,D,20211227,000000,47.9,47.97,47.29,47.64,21399,0
+SENEA.US,D,20211228,000000,47.43,47.89,46.94,47.49,22245,0
+SENEA.US,D,20211229,000000,47.63,48.04,47.06,47.34,15557,0
+SENEA.US,D,20211230,000000,46.8,47.53,46.8,47.38,17143,0
+SENEA.US,D,20211231,000000,46.8743,47.99,46.83,47.95,19007,0
+SENEA.US,D,20220103,000000,47.84,48.53,47.1042,48.2,24320,0
+SENEA.US,D,20220104,000000,48.24,49.6438,48.13,49.14,18201,0
+SENEA.US,D,20220105,000000,49.45,50.78,49.304,49.53,34752,0
+SENEA.US,D,20220106,000000,49.32,49.5099,48.54,48.92,26628,0
+SENEA.US,D,20220107,000000,49,49.3195,48.18,48.53,11352,0
+SENEA.US,D,20220110,000000,48.65,49.5199,47.98,48.62,28633,0
+SENEA.US,D,20220111,000000,48.85,49.24,48.21,48.29,22943,0
+SENEA.US,D,20220112,000000,48.24,48.4894,46.93,46.97,25297,0
+SENEA.US,D,20220113,000000,47.08,47.5281,46.71,46.84,19254,0
+SENEA.US,D,20220114,000000,46.98,48.11,46.41,47.92,23342,0
+SENEA.US,D,20220118,000000,47.67,47.91,46.6,46.62,15713,0
+SENEA.US,D,20220119,000000,46.99,46.99,45.63,45.74,20647,0
+SENEA.US,D,20220120,000000,45.96,46.39,45.37,45.76,16817,0
+SENEA.US,D,20220121,000000,45.49,46.79,45.46,45.83,17750,0
+SENEA.US,D,20220124,000000,45.54,47.2445,45.54,46.72,24339,0
+SENEA.US,D,20220125,000000,46.24,46.39,45.26,45.94,32690,0
+SENEA.US,D,20220126,000000,46.06,46.06,44.53,44.89,28103,0
+SENEA.US,D,20220127,000000,44.7,45.48,44.4,44.72,20668,0
+SENEA.US,D,20220128,000000,44.51,46.62,44.19,46.51,29928,0
+SENEA.US,D,20220131,000000,45.575,47.245,45.575,46.75,26114,0
+SENEA.US,D,20220201,000000,46.93,47.1177,45.81,46.88,21512,0
+SENEA.US,D,20220202,000000,47.2,47.2,45.98,46.36,16406,0
+SENEA.US,D,20220203,000000,46.36,46.36,45.76,45.95,13970,0
+SENEA.US,D,20220204,000000,45.85,46.27,45.38,46.01,17711,0
+SENEA.US,D,20220207,000000,45.87,46.16,45.529,45.82,13396,0
+SENEA.US,D,20220208,000000,45.52,46.2073,45.52,46.04,11935,0
+SENEA.US,D,20220209,000000,45.72,46.18,45.66,45.8,15344,0
+SENEA.US,D,20220210,000000,45.65,46.58,45.64,45.85,31904,0
+SENEA.US,D,20220211,000000,46.07,48.4,46.07,47.98,29639,0
+SENEA.US,D,20220214,000000,48.2,49.34,47.21,48.23,27872,0
+SENEA.US,D,20220215,000000,48.84,49.895,48.65,49.85,26663,0
+SENEA.US,D,20220216,000000,49.9,50.97,49.155,50.31,23992,0
+SENEA.US,D,20220217,000000,50.175,50.49,49.655,50.35,27153,0
+SENEA.US,D,20220218,000000,50.73,50.73,49.92,49.92,22962,0
+SENEA.US,D,20220222,000000,49.79,50.12,49.185,50,25035,0
+SENEA.US,D,20220223,000000,49.96,50.59,49.4,50.04,20778,0
+SENEA.US,D,20220224,000000,49.23,49.71,48.7166,49.5,25375,0
+SENEA.US,D,20220225,000000,49.56,50.5,47.95,50.2,15866,0
+SENEA.US,D,20220228,000000,50.11,50.11,49.22,49.75,30327,0
+SENEA.US,D,20220301,000000,49.5,50.02,49.35,49.64,27190,0
+SENEA.US,D,20220302,000000,49.94,51.55,49.38,51.48,33929,0
+SENEA.US,D,20220303,000000,51.56,51.78,50.7,50.82,14345,0
+SENEA.US,D,20220304,000000,50.68,51.07,49.73,50.43,18750,0
+SENEA.US,D,20220307,000000,50.57,53,50.2,52.35,38113,0
+SENEA.US,D,20220308,000000,52.39,52.39,49.91,50.5,27452,0
+SENEA.US,D,20220309,000000,50.81,51.6,50.57,51.56,22539,0
+SENEA.US,D,20220310,000000,50.86,51.45,49.98,50.25,19400,0
+SENEA.US,D,20220311,000000,50.1,50.1,48.39,48.88,27930,0
+SENEA.US,D,20220314,000000,49.77,51.73,48.89,50.89,52363,0
+SENEA.US,D,20220315,000000,50.62,51.56,50.62,51.05,23874,0
+SENEA.US,D,20220316,000000,51.15,51.22,49.89,50.86,26099,0
+SENEA.US,D,20220317,000000,51.22,53.49,51.2,52.85,43072,0
+SENEA.US,D,20220318,000000,52.41,52.41,50.72,52.1,100446,0
+SENEA.US,D,20220321,000000,52.1,52.86,52.05,52.44,27971,0
+SENEA.US,D,20220322,000000,52.53,52.87,52.08,52.2,15689,0
+SENEA.US,D,20220323,000000,51.84,52,50.8,50.9,24415,0
+SENEA.US,D,20220324,000000,51.52,51.55,50.149,51.15,11960,0
+SENEA.US,D,20220325,000000,50.93,52.5,50.93,52.33,20162,0
+SENEA.US,D,20220328,000000,52.06,52.31,51.41,51.59,26149,0
+SENEA.US,D,20220329,000000,52.13,52.56,51.545,52.07,30712,0
+SENEA.US,D,20220330,000000,52.0344,53.14,51.9055,52.15,36248,0
+SENEA.US,D,20220331,000000,52.44,52.76,51.42,51.54,26842,0
+SENEA.US,D,20220401,000000,51.89,53.705,51.67,53.43,22609,0
+SENEA.US,D,20220404,000000,53.34,53.34,52.21,52.45,18923,0
+SENEA.US,D,20220405,000000,52.2,53.3,51.68,51.98,30816,0
+SENEA.US,D,20220406,000000,51.92,52.19,51.04,51.05,19569,0
+SENEA.US,D,20220407,000000,50.83,51.55,50.71,51.21,18662,0
+SENEA.US,D,20220408,000000,51.49,51.88,50.85,51.18,25349,0
+SENEA.US,D,20220411,000000,51.05,53.09,51.05,52.83,28511,0
+SENEA.US,D,20220412,000000,52.84,54.85,52.84,53.96,43351,0
+SENEA.US,D,20220413,000000,54.35,55.32,54.14,54.98,18713,0
+SENEA.US,D,20220414,000000,55.07,55.85,55,55.2,18072,0
+SENEA.US,D,20220418,000000,55.1,56.26,54.42,54.57,19159,0
+SENEA.US,D,20220419,000000,54.42,56,54.13,55.2,32345,0
+SENEA.US,D,20220420,000000,55.15,56.665,55.15,56.32,21432,0
+SENEA.US,D,20220421,000000,56.43,56.895,55.36,55.63,27198,0
+SENEA.US,D,20220422,000000,55.35,55.75,54.92,55.47,16709,0
+SENEA.US,D,20220425,000000,54.7294,56.44,54.26,56.4,21807,0
+SENEA.US,D,20220426,000000,55.99,56.25,54.54,54.63,18756,0
+SENEA.US,D,20220427,000000,54.86,55.23,54.4112,54.68,16217,0
+SENEA.US,D,20220428,000000,54.72,55.73,54.22,55.73,12763,0
+SENEA.US,D,20220429,000000,55.64,55.64,54.185,54.25,21146,0
+SENEA.US,D,20220502,000000,53.63,54.44,51.52,52.31,48833,0
+SENEA.US,D,20220503,000000,51.7,52.52,51.67,51.73,24826,0
+SENEA.US,D,20220504,000000,51.65,53.46,51.21,52.93,23049,0
+SENEA.US,D,20220505,000000,52.89,52.9,50.83,51.29,22220,0
+SENEA.US,D,20220506,000000,51.17,51.68,50.74,50.95,29465,0
+SENEA.US,D,20220509,000000,50.51,52.42,50.51,52.16,13211,0
+SENEA.US,D,20220510,000000,52.17,53.125,51.505,52.14,27660,0
+SENEA.US,D,20220511,000000,52.29,53.58,52.29,53.42,18883,0
+SENEA.US,D,20220512,000000,53.15,55.33,53.15,54.95,23810,0
+SENEA.US,D,20220513,000000,54.73,57.08,54.73,56.5,24417,0
+SENEA.US,D,20220516,000000,56.72,57.33,56.44,56.73,19385,0
+SENEA.US,D,20220517,000000,56.68,57.67,56.05,57.54,21049,0
+SENEA.US,D,20220518,000000,57.06,57.24,55.375,55.59,45014,0
+SENEA.US,D,20220519,000000,55.32,55.32,53.99,54.39,25023,0
+SENEA.US,D,20220520,000000,54.58,54.58,53.2,54.26,24694,0
+SENEA.US,D,20220523,000000,54.7,56.58,54.7,56.43,21736,0
+SENEA.US,D,20220524,000000,55.97,57.33,55.86,57.1,22831,0
+SENEA.US,D,20220525,000000,56.46,57.86,56.46,56.75,21214,0
+SENEA.US,D,20220526,000000,57.04,58.22,57.04,57.26,21276,0
+SENEA.US,D,20220527,000000,57.44,57.715,56.69,57.37,16427,0
+SENEA.US,D,20220531,000000,57.26,57.4,56,56.85,23306,0
+SENEA.US,D,20220601,000000,57.01,57.45,55.22,56.89,24550,0
+SENEA.US,D,20220602,000000,56.88,56.88,55.42,56.69,15696,0
+SENEA.US,D,20220603,000000,56.21,57.28,55.7,56.8,18741,0
+SENEA.US,D,20220606,000000,56.54,58.105,56.54,57.56,23427,0
+SENEA.US,D,20220607,000000,57.29,58.26,56.8986,58.13,14661,0
+SENEA.US,D,20220608,000000,57.92,58.57,57.36,58.38,22839,0
+SENEA.US,D,20220609,000000,58.345,62.09,58.0201,60.03,113440,0
+SENEA.US,D,20220610,000000,59.63,61.825,58.0064,58.2,46314,0
+SENEA.US,D,20220613,000000,56.75,57.79,46.61,46.94,85180,0
+SENEA.US,D,20220614,000000,46.73,49.6174,46.73,48.96,39790,0
+SENEA.US,D,20220615,000000,48.84,51.505,48.05,50.99,39419,0
+SENEA.US,D,20220616,000000,50.05,50.05,49.04,49.26,40914,0
+SENEA.US,D,20220617,000000,49.61,52.06,47.98,51.26,221198,0
+SENEA.US,D,20220621,000000,51.35,54.68,50.03,53.62,44435,0
+SENEA.US,D,20220622,000000,53.02,54.76,51.73,54.05,35605,0
+SENEA.US,D,20220623,000000,54.04,55.63,54.04,55.24,34358,0
+SENEA.US,D,20220624,000000,55.31,56.395,54.51,55.42,59683,0
+SENEA.US,D,20220627,000000,55.35,56.28,55.23,55.69,24741,0
+SENEA.US,D,20220628,000000,55.8,56.23,55.16,55.62,33431,0
+SENEA.US,D,20220629,000000,55.93,55.93,54.84,55.15,35111,0
+SENEA.US,D,20220630,000000,54.6,55.54,54.26,55.54,52626,0
+SENEA.US,D,20220701,000000,55.6,57,55.6,56.5,29801,0
+SENEA.US,D,20220705,000000,56.15,56.96,54.54,55.45,52349,0
+SENEA.US,D,20220706,000000,55.385,56.16,54.54,55.08,48909,0
+SENEA.US,D,20220707,000000,55.11,55.77,54.215,54.39,34000,0
+SENEA.US,D,20220708,000000,54.5,54.62,53.61,53.85,34964,0
+SENEA.US,D,20220711,000000,53.78,55.67,53.71,55.67,25096,0
+SENEA.US,D,20220712,000000,54.62,56.13,54.62,55.91,23870,0
+SENEA.US,D,20220713,000000,55.63,56.85,55.63,56.85,10957,0
+SENEA.US,D,20220714,000000,56.15,56.84,55.31,56.64,24064,0
+SENEA.US,D,20220715,000000,57.41,58.98,56.58,57.19,18863,0
+SENEA.US,D,20220718,000000,57.23,57.78,56.96,57.01,25275,0
+SENEA.US,D,20220719,000000,58.6956,58.86,57.5744,57.72,33166,0
+SENEA.US,D,20220720,000000,57.3,59.1187,56.78,57.55,26036,0
+SENEA.US,D,20220721,000000,57.03,57.5,56.98,57.29,37619,0
+SENEA.US,D,20220722,000000,57.07,57.45,56.96,57.25,24796,0
+SENEA.US,D,20220725,000000,57.72,58.005,56.85,56.89,13613,0
+SENEA.US,D,20220726,000000,56.99,57.795,56.66,57.58,37048,0
+SENEA.US,D,20220727,000000,57.51,58.29,56.99,57.94,39233,0
+SENEA.US,D,20220728,000000,57.92,59.32,57.2,58.11,23821,0
+SENEA.US,D,20220729,000000,57.87,58.16,56.78,56.92,42123,0
+SENEA.US,D,20220801,000000,57.3,60.165,56.71,60.08,44829,0
+SENEA.US,D,20220802,000000,60.3,62.28,59.03,61.29,38000,0
+SENEA.US,D,20220803,000000,61.45,61.89,60.06,61.18,26807,0
+SENEA.US,D,20220804,000000,61.42,61.5,59.89,61.25,24592,0
+SENEA.US,D,20220805,000000,61.25,61.25,59.85,60.82,29416,0
+SENEA.US,D,20220808,000000,60.99,61.425,60.49,60.66,26236,0
+SENEA.US,D,20220809,000000,60.2374,61.71,60.16,61.71,38594,0
+SENEA.US,D,20220810,000000,62.29,62.5,61.4,62.33,38834,0
+SENEA.US,D,20220811,000000,62.28,63.555,61.7,62.44,43616,0
+SENEA.US,D,20220812,000000,62.62,63,56.1,56.67,65837,0
+SENEA.US,D,20220815,000000,56.09,58.255,55.9625,57.92,44960,0
+SENEA.US,D,20220816,000000,57.79,57.79,55.82,56.44,50131,0
+SENEA.US,D,20220817,000000,56.03,56.12,54.54,55.48,35495,0
+SENEA.US,D,20220818,000000,55.04,55.615,54.09,55.26,33683,0
+SENEA.US,D,20220819,000000,55.06,56.905,55.06,56.72,44110,0
+SENEA.US,D,20220822,000000,56.54,56.57,55.27,55.39,39643,0
+SENEA.US,D,20220823,000000,55.1,55.1836,54.01,54.15,28826,0
+SENEA.US,D,20220824,000000,53.7,54.9,53.65,54.56,25016,0
+SENEA.US,D,20220825,000000,54.55,55.5,53.529,54.76,43304,0
+SENEA.US,D,20220826,000000,54.49,55.24,54.12,55.04,28168,0
+SENEA.US,D,20220829,000000,54.65,55.58,53.925,54.71,29728,0
+SENEA.US,D,20220830,000000,55.06,55.06,53.1,53.3,34994,0
+SENEA.US,D,20220831,000000,52.93,53.5,52.51,52.83,32406,0
+SENEA.US,D,20220901,000000,52.7,53.09,51.37,51.83,55737,0
+SENEA.US,D,20220902,000000,51.88,53.42,51.72,52.89,46945,0
+SENEA.US,D,20220906,000000,53.01,55.72,52.96,53.7,58951,0
+SENEA.US,D,20220907,000000,53.28,53.28,50.49,50.98,60737,0
+SENEA.US,D,20220908,000000,50.99,50.99,48.1,48.43,60693,0
+SENEA.US,D,20220909,000000,48.57,50.43,48.47,49.96,45514,0
+SENEA.US,D,20220912,000000,49.29,51.86,49.29,51.32,38453,0
+SENEA.US,D,20220913,000000,51.1,52.51,49.43,49.64,42777,0
+SENEA.US,D,20220914,000000,49.42,50.21,49.03,49.81,52965,0
+SENEA.US,D,20220915,000000,49.32,50.12,49.07,49.84,44895,0
+SENEA.US,D,20220916,000000,49.61,50.85,49.59,50.81,185783,0
+SENEA.US,D,20220919,000000,50.51,52.12,50.48,50.81,45629,0
+SENEA.US,D,20220920,000000,50.64,50.64,49.82,50.28,35108,0
+SENEA.US,D,20220921,000000,50.82,52.23,50.33,51.5,38731,0
+SENEA.US,D,20220922,000000,51.63,52.19,51.16,51.62,42667,0
+SENEA.US,D,20220923,000000,51.05,51.15,49.12,49.54,49454,0
+SENEA.US,D,20220926,000000,49.06,50.54,49.06,50.19,35633,0
+SENEA.US,D,20220927,000000,50.21,50.68,49.035,49.18,26061,0
+SENEA.US,D,20220928,000000,49.15,50.585,48.99,50.22,30689,0
+SENEA.US,D,20220929,000000,50.13,50.13,49.48,49.68,25801,0
+SENEA.US,D,20220930,000000,50.695,50.95,50.31,50.44,39350,0
+SENEA.US,D,20221003,000000,50.93,52.15,50.66,52.02,36877,0
+SENEA.US,D,20221004,000000,53.13,55.5,53.03,54.43,66958,0
+SENEA.US,D,20221005,000000,53.78,54.365,53.01,53.23,34049,0
+SENEA.US,D,20221006,000000,52.96,54.46,52.8941,53.73,32599,0
+SENEA.US,D,20221007,000000,53.34,54.77,53.34,54.45,31679,0
+SENEA.US,D,20221010,000000,54.56,56.86,54.56,56.2,30042,0
+SENEA.US,D,20221011,000000,56.16,57.99,55.92,57.18,36068,0
+SENEA.US,D,20221012,000000,56.94,57.61,56.85,57.42,19358,0
+SENEA.US,D,20221013,000000,56.71,59.15,56.47,58.39,26193,0
+SENEA.US,D,20221014,000000,58.9,58.9,56.8,56.94,26039,0
+SENEA.US,D,20221017,000000,56.65,57.88,56.65,57.66,25142,0
+SENEA.US,D,20221018,000000,57.24,58.69,57.24,58.43,13367,0
+SENEA.US,D,20221019,000000,57.48,58.835,57.01,58.34,22018,0
+SENEA.US,D,20221020,000000,58.08,58.7,56.95,58.05,30545,0
+SENEA.US,D,20221021,000000,58.28,59.39,58,58.87,30108,0
+SENEA.US,D,20221024,000000,58.3,60.22,58.3,59.66,18702,0
+SENEA.US,D,20221025,000000,59.86,60.6,59.18,59.65,25615,0
+SENEA.US,D,20221026,000000,59.99,61.16,59.35,60.46,27304,0
+SENEA.US,D,20221027,000000,60.62,61.97,60.62,61,25564,0
+SENEA.US,D,20221028,000000,61.46,63.99,61.35,63.74,23576,0
+SENEA.US,D,20221031,000000,64.12,64.97,62.895,63.11,26316,0
+SENEA.US,D,20221101,000000,63.51,63.71,62.2154,63.12,27687,0
+SENEA.US,D,20221102,000000,63,63.6885,61.69,62.07,29150,0
+SENEA.US,D,20221103,000000,61.44,62.91,58.605,61.79,27348,0
+SENEA.US,D,20221104,000000,61.76,62.97,61.21,62.56,16757,0
+SENEA.US,D,20221107,000000,62.69,64.77,62.69,64.09,25849,0
+SENEA.US,D,20221108,000000,64.42,65.4008,63.5,63.76,30858,0
+SENEA.US,D,20221109,000000,63.96,64.61,62.9,63.26,31528,0
+SENEA.US,D,20221110,000000,64.49,68.74,64.49,66.96,62030,0
+SENEA.US,D,20221111,000000,67.54,68.0895,65.25,66.9,31252,0
+SENEA.US,D,20221114,000000,66.29,66.29,62.82,63.33,42259,0
+SENEA.US,D,20221115,000000,63.81,64.585,62.72,63.95,46868,0
+SENEA.US,D,20221116,000000,64.17,64.22,61.5516,63.48,30998,0
+SENEA.US,D,20221117,000000,63.07,63.5,62.34,63.2,40529,0
+SENEA.US,D,20221118,000000,63.93,64.83,63.11,64.38,36230,0
+SENEA.US,D,20221121,000000,64.2,66.49,64,66.2,24750,0
+SENEA.US,D,20221122,000000,66.79,67.3099,65.75,66.68,31976,0
+SENEA.US,D,20221123,000000,66.9,67.17,64.8,65.7,21528,0
+SENEA.US,D,20221125,000000,65.07,67.05,64.95,64.96,21886,0
+SENEA.US,D,20221128,000000,64.93,64.94,62.81,62.99,30520,0
+SENEA.US,D,20221129,000000,61.7,64.19,61.35,61.44,33319,0
+SENEA.US,D,20221130,000000,61.47,64.485,60.9,64.28,168158,0
+SENEA.US,D,20221201,000000,63.9,67.97,63.3,66.78,61995,0
+SENEA.US,D,20221202,000000,66.35,68.72,65,67.06,42061,0
+SENEA.US,D,20221205,000000,66.5,66.5,64.01,66.01,44364,0
+SENEA.US,D,20221206,000000,66.09,68.09,66.03,67.09,44145,0
+SENEA.US,D,20221207,000000,67.49,68.22,64.58,64.58,63551,0
+SENEA.US,D,20221208,000000,63.7,67,62.82,64.74,36599,0
+SENEA.US,D,20221209,000000,62.98,64.79,62.98,64.12,28956,0
+SENEA.US,D,20221212,000000,63.54,63.73,61.64,61.74,36844,0
+SENEA.US,D,20221213,000000,62.68,64.28,60.49,61.45,73266,0
+SENEA.US,D,20221214,000000,61.42,62.81,60.45,62.38,45936,0
+SENEA.US,D,20221215,000000,60.85,61.92,58.27,58.61,62233,0
+SENEA.US,D,20221216,000000,57.7,59.26,57.445,58.8,262454,0
+SENEA.US,D,20221219,000000,58.89,61.66,58.89,61.24,47329,0
+SENEA.US,D,20221220,000000,61.36,62,59.9,61.15,52773,0
+SENEA.US,D,20221221,000000,61.86,61.88,60.65,60.89,49091,0
+SENEA.US,D,20221222,000000,61.32,61.32,58.85,60.53,54418,0
+SENEA.US,D,20221223,000000,60.69,61.52,59.6,60.96,27647,0
+SENEA.US,D,20221227,000000,61.06,62.215,59.78,61.68,53085,0
+SENEA.US,D,20221228,000000,61.85,62.83,59.02,61.43,28225,0
+SENEA.US,D,20221229,000000,61.74,62.43,60.95,61.84,42203,0
+SENEA.US,D,20221230,000000,60.77,61.63,59.92,60.95,43405,0
+SENEA.US,D,20230103,000000,60.98,62.91,60.98,62.8,44277,0
+SENEA.US,D,20230104,000000,63.16,65.38,62.35,63.99,44373,0
+SENEA.US,D,20230105,000000,63.5,63.8,57.02,57.89,87311,0
+SENEA.US,D,20230106,000000,58.07,62.32,58.07,61.27,45933,0
+SENEA.US,D,20230109,000000,61.67,63.5,60.53,61.03,55774,0
+SENEA.US,D,20230110,000000,58.51,61.71,58.51,60.54,43374,0
+SENEA.US,D,20230111,000000,59.97,61.63,58.6,61.09,60437,0
+SENEA.US,D,20230112,000000,61.46,65.135,60.4,64,68252,0
+SENEA.US,D,20230113,000000,63.5,64.8,62.37,63.49,58696,0
+SENEA.US,D,20230117,000000,63.71,65.15,62.8,65.14,47051,0
+SENEA.US,D,20230118,000000,65.64,65.65,61.38,61.7,56147,0
+SENEA.US,D,20230119,000000,60.79,61.98,60.3,61.09,51465,0
+SENEA.US,D,20230120,000000,61.66,61.66,59.775,61.29,65476,0
+SENEA.US,D,20230123,000000,61.34,62.69,60.78,62.09,48447,0
+SENEA.US,D,20230124,000000,62.5,62.86,60.62,62.13,52226,0
+SENEA.US,D,20230125,000000,61.96,62.81,61.35,61.91,52297,0
+SENEA.US,D,20230126,000000,61.61,62.56,60.41,61.04,62322,0
+SENEA.US,D,20230127,000000,60.57,61.91,60.25,61.11,49279,0
+SENEA.US,D,20230130,000000,60.53,62.68,60.53,61.8,39761,0
+SENEA.US,D,20230131,000000,60.94,63.17,60.94,62.5,49196,0
+SENEA.US,D,20230201,000000,62.15,63.39,60.57,60.85,82977,0
+SENEA.US,D,20230202,000000,60.76,61.29,58.82,59.8,68482,0
+SENEA.US,D,20230203,000000,59.75,61.72,58.2501,61.51,104681,0
+SENEA.US,D,20230206,000000,61.75,62.34,60.32,61.44,81251,0
+SENEA.US,D,20230207,000000,60.67,61.15,58.85,59.94,92550,0
+SENEA.US,D,20230208,000000,59.57,61.61,59.5,61.5,37409,0
+SENEA.US,D,20230209,000000,62.29,64.3,61.93,62.37,69441,0
+SENEA.US,D,20230210,000000,62.38,63.215,58.65,58.65,75420,0
+SENEA.US,D,20230213,000000,58.15,59.465,55.26,57.81,87096,0
+SENEA.US,D,20230214,000000,57.61,57.72,54.63,54.64,73187,0
+SENEA.US,D,20230215,000000,54.56,55.35,53.2,54.59,71748,0
+SENEA.US,D,20230216,000000,54.65,56.17,53.04,55.4,75575,0
+SENEA.US,D,20230217,000000,55.52,57.18,55.13,56.31,49854,0
+SENEA.US,D,20230221,000000,56.03,58.24,54.67,57.55,66197,0
+SENEA.US,D,20230222,000000,57.55,58.88,57.34,57.5,56348,0
+SENEA.US,D,20230223,000000,57.45,58.65,56.42,57.76,75091,0
+SENEA.US,D,20230224,000000,56.9,58.15,56.5,57.16,59235,0
+SENEA.US,D,20230227,000000,57.56,58.21,55.88,56.04,51563,0
+SENEA.US,D,20230228,000000,55.84,56.1,54.05,55.6,74740,0
+SENEA.US,D,20230301,000000,55.3,56.98,54.14,54.92,66014,0
+SENEA.US,D,20230302,000000,55,56.75,54.53,55.44,52341,0
+SENEA.US,D,20230303,000000,55.34,55.97,54.1,55.37,48621,0
+SENEA.US,D,20230306,000000,54.4,55.66,54.03,54.38,86189,0
+SENEA.US,D,20230307,000000,54.57,55.1,53.82,55.07,42149,0
+SENEA.US,D,20230308,000000,54.69,55.32,54.19,54.86,46949,0
+SENEA.US,D,20230309,000000,54.87,55.47,53.76,54.08,61250,0
+SENEA.US,D,20230310,000000,53.72,54.04,52.31,52.8,55711,0
+SENEA.US,D,20230313,000000,52.5,53.94,52.07,52.51,69555,0
+SENEA.US,D,20230314,000000,53.51,53.99,52.505,52.77,78130,0
+SENEA.US,D,20230315,000000,52.28,53.39,51.25,53.16,81173,0
+SENEA.US,D,20230316,000000,52.75,53.1,51.915,52.52,42327,0
+SENEA.US,D,20230317,000000,52.27,53.01,51.0301,51.53,156939,0
+SENEA.US,D,20230320,000000,51.7,53.41,51.35,51.93,58835,0
+SENEA.US,D,20230321,000000,52.7,53.17,52.22,53,50101,0
+SENEA.US,D,20230322,000000,52.65,53.35,51.57,51.57,33858,0
+SENEA.US,D,20230323,000000,51.5,52.26,51.15,51.22,50952,0
+SENEA.US,D,20230324,000000,51.26,52.25,50.42,51.85,24724,0
+SENEA.US,D,20230327,000000,52.26,52.72,51.84,51.97,33691,0
+SENEA.US,D,20230328,000000,51.87,52.51,51.7,52.12,33578,0
+SENEA.US,D,20230329,000000,52.13,52.6,51.44,51.93,31183,0
+SENEA.US,D,20230330,000000,51.97,52.22,51.3,51.76,40367,0
+SENEA.US,D,20230331,000000,51.8,52.49,51.49,52.27,50574,0
+SENEA.US,D,20230403,000000,52.39,52.63,51.46,52.36,48556,0
+SENEA.US,D,20230404,000000,52.22,52.22,50.87,51.17,38408,0
+SENEA.US,D,20230405,000000,50.75,51.76,50.75,51.23,29358,0
+SENEA.US,D,20230406,000000,51.19,51.805,51.05,51.4,25030,0
+SENEA.US,D,20230410,000000,51.13,52.37,51.08,52.3,39196,0
+SENEA.US,D,20230411,000000,51.62,53.29,51.62,53.185,54915,0
+SENEA.US,D,20230412,000000,53.56,53.7,52.58,53.22,46412,0
+SENEA.US,D,20230413,000000,52.92,53.52,51.71,51.94,27241,0
+SENEA.US,D,20230414,000000,51.72,52.06,50.13,50.2,24629,0
+SENEA.US,D,20230417,000000,50.3,50.79,50,50.3,37686,0
+SENEA.US,D,20230418,000000,50.35,50.75,49.2,49.43,37693,0
+SENEA.US,D,20230419,000000,49.04,49.99,49.02,49.75,24907,0
+SENEA.US,D,20230420,000000,49.75,49.88,49.1,49.5,24557,0
+SENEA.US,D,20230421,000000,49.49,49.75,47.94,47.94,42015,0
+SENEA.US,D,20230424,000000,48.35,48.35,47.5,47.98,23624,0
+SENEA.US,D,20230425,000000,47.75,48.43,47.42,47.69,19362,0
+SENEA.US,D,20230426,000000,47.41,48.06,47.0802,47.54,19048,0
+SENEA.US,D,20230427,000000,47.36,47.82,46.04,47.33,45732,0
+SENEA.US,D,20230428,000000,47.48,48.1381,47.2,47.6,24125,0
+SENEA.US,D,20230501,000000,47.78,48.56,47,47.41,45555,0
+SENEA.US,D,20230502,000000,47.56,47.56,46.245,46.77,35310,0
+SENEA.US,D,20230503,000000,47.03,47.825,46.57,46.71,24568,0
+SENEA.US,D,20230504,000000,46.64,47.51,46.27,47.23,25135,0
+SENEA.US,D,20230505,000000,47.35,47.9,47.24,47.5,25274,0
+SENEA.US,D,20230508,000000,47.65,47.9,47.01,47.795,21233,0
+SENEA.US,D,20230509,000000,47.98,48.16,47.35,47.73,23426,0
+SENEA.US,D,20230510,000000,48.17,48.465,47.605,48.1,29420,0
+SENEA.US,D,20230511,000000,47.92,49.02,47.92,48.67,22239,0
+SENEA.US,D,20230512,000000,48.67,48.825,48.07,48.59,32941,0
+SENEA.US,D,20230515,000000,48.69,48.78,47.91,48.14,40334,0
+SENEA.US,D,20230516,000000,48.23,48.83,47.87,48.59,21589,0
+SENEA.US,D,20230517,000000,48.49,49.25,48.35,49.13,17152,0
+SENEA.US,D,20230518,000000,49.0025,49.45,48.71,49.24,18246,0
+SENEA.US,D,20230519,000000,49.21,49.98,48.81,49.53,25130,0
+SENEA.US,D,20230522,000000,49.56,49.84,49.2692,49.5,24112,0
+SENEA.US,D,20230523,000000,48.35,51.69,48.35,50.9,22233,0
+SENEA.US,D,20230524,000000,50.03,50.33,50.03,50.13,13117,0
+SENEA.US,D,20230525,000000,49.46,49.99,48.67,49.63,30835,0
+SENEA.US,D,20230526,000000,49.64,50.05,49.1026,49.63,13658,0
+SENEA.US,D,20230530,000000,49.3,49.73,48.57,48.62,15612,0
+SENEA.US,D,20230531,000000,48.78,48.78,46.01,46.24,48323,0
+SENEA.US,D,20230601,000000,46.05,46.63,45.5,45.61,25949,0
+SENEA.US,D,20230602,000000,46.1,48.11,45.56,47.76,31592,0
+SENEA.US,D,20230605,000000,47.37,47.385,46.26,46.66,20712,0
+SENEA.US,D,20230606,000000,47.05,48.08,47.05,47.91,17339,0
+SENEA.US,D,20230607,000000,48.34,49.82,48.1264,49.54,20882,0
+SENEA.US,D,20230608,000000,49.1,49.41,48.28,49.22,16931,0
+SENEA.US,D,20230609,000000,48.82,48.8799,47.76,47.91,16392,0
+SENEA.US,D,20230612,000000,48.84,48.84,47.48,47.82,14889,0
+SENEA.US,D,20230613,000000,47.75,48.85,47.69,48.28,25382,0
+SENEA.US,D,20230614,000000,47.75,48.12,42.89,43.01,44824,0
+SENEA.US,D,20230615,000000,43.12,44.27,42.57,42.915,39550,0
+SENEA.US,D,20230616,000000,43.4,43.88,42.24,42.69,186794,0
+SENEA.US,D,20230620,000000,42.96,43.2,42.0401,42.09,50065,0
+SENEA.US,D,20230621,000000,42.2,43.52,42.2,42.99,38650,0
+SENEA.US,D,20230622,000000,42.09,42.6313,41.32,41.72,32371,0
+SENEA.US,D,20230623,000000,41.51,42.22,37.85,38.34,91616,0
+SENEA.US,D,20230626,000000,39.35,40.43,37.6,38.34,45758,0
+SENEA.US,D,20230627,000000,38.6,38.82,37.5,37.65,46500,0
+SENEA.US,D,20230628,000000,37.98,38.24,36.5,37.45,57337,0
+SENEA.US,D,20230629,000000,34.91,35.57,33.07,33.89,269522,0
+SENEA.US,D,20230630,000000,33.94,34.6885,32.575,32.68,181013,0
+SENEA.US,D,20230703,000000,32.84,33.86,32.5,33.29,133810,0
+SENEA.US,D,20230705,000000,33.14,35.86,32.74,33.97,1484964,0
+SENEA.US,D,20230706,000000,34,35.24,33.7051,34.85,210082,0
+SENEA.US,D,20230707,000000,34.71,35.98,34.7,35.08,179476,0
+SENEA.US,D,20230710,000000,35.1,36.84,35,35.15,134529,0
+SENEA.US,D,20230711,000000,35.39,35.71,34.78,35.53,71677,0
+SENEA.US,D,20230712,000000,35.49,36.12,35.49,35.6,56220,0
+SENEA.US,D,20230713,000000,35.5,37.24,35.355,36.5,90437,0
+SENEA.US,D,20230714,000000,36.31,36.45,35.415,36.39,58009,0
+SENEA.US,D,20230717,000000,36.36,37.55,36.18,36.69,60334,0
+SENEA.US,D,20230718,000000,36.75,37.49,36.065,36.69,36574,0
+SENEA.US,D,20230719,000000,36.7,37.16,36.18,37.11,42405,0
+SENEA.US,D,20230720,000000,37,37,35.895,36.5,41076,0
+SENEA.US,D,20230721,000000,36.75,36.8039,35.93,35.97,72931,0
+SENEA.US,D,20230724,000000,35.92,36.695,35.8,36.17,56815,0
+SENEA.US,D,20230725,000000,36.18,36.55,35.83,35.91,51587,0
+SENEA.US,D,20230726,000000,35.78,35.78,33.43,35.29,109890,0
+SENEA.US,D,20230727,000000,35.44,35.65,34.51,35.52,57845,0
+SENEA.US,D,20230728,000000,35.77,37.69,35.77,37.51,91526,0
+SENEA.US,D,20230731,000000,37.99,38.75,37.18,38.565,77828,0
+SENEA.US,D,20230801,000000,37.94,37.96,36.81,36.94,84907,0
+SENEA.US,D,20230802,000000,36.54,37.65,36.4,36.98,47190,0
+SENEA.US,D,20230803,000000,36.9,37.44,36.41,37.31,61527,0
+SENEA.US,D,20230804,000000,37.7176,39.12,37.6,38.59,56177,0
+SENEA.US,D,20230807,000000,39.11,41.48,39,40.55,122748,0
+SENEA.US,D,20230808,000000,40.13,40.7599,39.29,40.71,43313,0
+SENEA.US,D,20230809,000000,40.82,41.47,40.1701,41.12,51499,0
+SENEA.US,D,20230810,000000,44,48.4452,44,44.58,174681,0
+SENEA.US,D,20230811,000000,45.35,48.49,45,48.31,115187,0
+SENEA.US,D,20230814,000000,48.32,48.564,47.055,48.16,78456,0
+SENEA.US,D,20230815,000000,48.04,50.01,47.758,49.29,85578,0
+SENEA.US,D,20230816,000000,48.76,50.15,48.71,49.45,82512,0
+SENEA.US,D,20230817,000000,49.47,49.91,48.88,49.67,72529,0
+SENEA.US,D,20230818,000000,49.66,50,49.28,49.62,66502,0
+SENEA.US,D,20230821,000000,49.91,51.24,49.65,50.72,85066,0
+SENEA.US,D,20230822,000000,50.47,50.71,49,49.5,87249,0
+SENEA.US,D,20230823,000000,49.51,49.99,48.89,49.14,53252,0
+SENEA.US,D,20230824,000000,49.06,50.005,48.68,49.05,62211,0
+SENEA.US,D,20230825,000000,49.2,49.93,48.49,49.86,41062,0
+SENEA.US,D,20230828,000000,49.72,50.15,49.21,49.22,39194,0
+SENEA.US,D,20230829,000000,49.18,50.25,48.8,49.47,45167,0
+SENEA.US,D,20230830,000000,49.54,50.88,49.32,50.88,57625,0
+SENEA.US,D,20230831,000000,50.73,50.73,48.255,48.26,70930,0
+SENEA.US,D,20230901,000000,48.5,49.03,48.06,48.21,42694,0
+SENEA.US,D,20230905,000000,48.01,48.04,46.99,47.25,44336,0
+SENEA.US,D,20230906,000000,47.8467,47.8467,46.27,46.33,41935,0
+SENEA.US,D,20230907,000000,46.07,50.03,45.7801,49.65,181683,0
+SENEA.US,D,20230908,000000,50.02,54.06,49.8098,52.28,155336,0
+SENEA.US,D,20230911,000000,53.14,53.14,50.66,51.74,130111,0
+SENEA.US,D,20230912,000000,51.67,53.27,50.94,51.5,120870,0
+SENEA.US,D,20230913,000000,51.72,53.13,51.14,52.92,63340,0
+SENEA.US,D,20230914,000000,52.99,55.0899,52.68,54.55,104703,0
+SENEA.US,D,20230915,000000,54.32,54.8799,53.16,53.44,112974,0
+SENEA.US,D,20230918,000000,53.29,53.68,52.16,53.08,36427,0
+SENEA.US,D,20230919,000000,52.58,53.95,52.56,52.6,45746,0
+SENEA.US,D,20230920,000000,53.33,54.16,53.0675,53.32,50743,0
+SENEA.US,D,20230921,000000,53.511,54.5912,53.33,54.1,48424,0
+SENEA.US,D,20230922,000000,53.75,54.575,53.75,53.89,42498,0
+SENEA.US,D,20230925,000000,53.58,54.3,53.56,53.99,55924,0
+SENEA.US,D,20230926,000000,53.56,55.18,53.56,54.14,38892,0
+SENEA.US,D,20230927,000000,54.713,54.9,53.97,54.61,36736,0
+SENEA.US,D,20230928,000000,54.9299,54.9299,53.61,53.61,34057,0
+SENEA.US,D,20230929,000000,53.65,54.33,53.455,53.83,35024,0
+SENEA.US,D,20231002,000000,53.76,54.7,53.3,54.4,47935,0
+SENEA.US,D,20231003,000000,53.63,54.11,53.5,53.82,38350,0
+SENEA.US,D,20231004,000000,53.52,55.7401,53.52,55.15,68888,0
+SENEA.US,D,20231005,000000,54.85,55.71,52.9,53.88,88854,0
+SENEA.US,D,20231006,000000,53.88,55.3099,53.05,54.86,66153,0
+SENEA.US,D,20231009,000000,55.14,57.89,55.1399,57.74,77409,0
+SENEA.US,D,20231010,000000,57.49,57.565,55.29,55.58,61643,0
+SENEA.US,D,20231011,000000,55.5,55.77,54.96,55.44,48474,0
+SENEA.US,D,20231012,000000,55.07,55.4,53.83,54.02,48726,0
+SENEA.US,D,20231013,000000,54.35,54.35,53.43,53.56,40995,0
+SENEA.US,D,20231016,000000,53.56,55.27,53.435,54.99,36108,0
+SENEA.US,D,20231017,000000,55.58,55.62,54.51,54.52,26856,0
+SENEA.US,D,20231018,000000,54.11,55.2,54.11,54.92,36904,0
+SENEA.US,D,20231019,000000,54.49,54.94,53.47,54.63,57268,0
+SENEA.US,D,20231020,000000,54.88,55.14,53.52,53.69,55485,0
+SENEA.US,D,20231023,000000,53.84,53.89,52.61,52.61,67032,0
+SENEA.US,D,20231024,000000,53.27,55.4,53.27,55.27,39564,0
+SENEA.US,D,20231025,000000,55.03,55.45,54.44,54.67,28161,0
+SENEA.US,D,20231026,000000,54.95,55.67,54.4,55.1,26543,0
+SENEA.US,D,20231027,000000,54.39,54.97,54.32,54.97,19382,0
+SENEA.US,D,20231030,000000,55.18,55.77,54.5557,55.23,21574,0
+SENEA.US,D,20231031,000000,55.2246,55.3275,54.46,54.65,20363,0
+SENEA.US,D,20231101,000000,54.32,54.9,52.35,52.77,35658,0
+SENEA.US,D,20231102,000000,52.81,55.45,52.81,55.23,51753,0
+SENEA.US,D,20231103,000000,55.48,55.82,54.05,55,51972,0
+SENEA.US,D,20231106,000000,54.68,55.51,54.0175,55.4,42190,0
+SENEA.US,D,20231107,000000,55.65,55.65,53.5701,53.89,37028,0
+SENEA.US,D,20231108,000000,53.4466,54.08,53.4,54.08,36089,0
+SENEA.US,D,20231109,000000,56.98,59.99,55.15,57.1,127835,0
+SENEA.US,D,20231110,000000,56.69,57.4399,52.78,53.27,83789,0
+SENEA.US,D,20231113,000000,52.05,52.37,49.45,50.86,80526,0
+SENEA.US,D,20231114,000000,51.47,52.49,49.75,50.34,45241,0
+SENEA.US,D,20231115,000000,50.56,52.19,50.34,50.58,40169,0
+SENEA.US,D,20231116,000000,50.18,50.88,49.46,50.38,44732,0
+SENEA.US,D,20231117,000000,50.71,50.71,48.79,48.98,44063,0
+SENEA.US,D,20231120,000000,49.1,50.12,47.47,48.2,42828,0
+SENEA.US,D,20231121,000000,48.21,48.21,47.35,47.92,33771,0
+SENEA.US,D,20231122,000000,47.95,48.4449,46.12,47.6,65182,0
+SENEA.US,D,20231124,000000,47.46,48.31,47.46,47.94,17029,0
+SENEA.US,D,20231127,000000,46.96,47.53,46.76,46.95,30850,0
+SENEA.US,D,20231128,000000,47.89,47.89,46.29,46.29,22368,0
+SENEA.US,D,20231129,000000,46.5,47.42,46.1,47.4,26309,0
+SENEA.US,D,20231130,000000,47.38,48.88,47.25,48.87,38173,0
+SENEA.US,D,20231201,000000,48.74,50.84,48.53,50.58,54798,0
+SENEA.US,D,20231204,000000,51,52.31,50.52,51.23,33727,0
+SENEA.US,D,20231205,000000,50.88,51.7876,49.82,49.82,27839,0
+SENEA.US,D,20231206,000000,49.82,50.85,48.885,49.1,51494,0
+SENEA.US,D,20231207,000000,49.68,50.8,48.95,50.77,43716,0
+SENEA.US,D,20231208,000000,50.75,51.94,49.84,50,29879,0
+SENEA.US,D,20231211,000000,50.16,50.7299,49.5,50.52,30594,0
+SENEA.US,D,20231212,000000,50.83,50.83,49.905,50.05,32462,0
+SENEA.US,D,20231213,000000,49.91,52.215,49.66,52.07,30329,0
+SENEA.US,D,20231214,000000,52.21,52.43,51.2,51.56,42461,0
+SENEA.US,D,20231215,000000,51.85,51.85,50.655,51.02,112123,0
+SENEA.US,D,20231218,000000,50.64,51.975,50.64,51.62,27722,0
+SENEA.US,D,20231219,000000,52.01,53.06,51.9,53.06,28570,0
+SENEA.US,D,20231220,000000,52.15,52.8,50.8,50.8,38665,0
+SENEA.US,D,20231221,000000,51.25,51.78,50.25,51.78,32569,0
+SENEA.US,D,20231222,000000,51.85,52.51,51.635,52.08,27718,0
+SENEA.US,D,20231226,000000,51.74,52.95,51.08,52.43,25984,0
+SENEA.US,D,20231227,000000,52.58,53.15,52.18,52.71,19656,0
+SENEA.US,D,20231228,000000,52.5,53.52,52.5,53.03,21247,0
+SENEA.US,D,20231229,000000,52.95,53,52.15,52.44,25448,0
+SENEA.US,D,20240102,000000,53.34,53.72,52.52,53.17,23176,0
+SENEA.US,D,20240103,000000,53.44,54.08,52.34,52.72,33246,0
+SENEA.US,D,20240104,000000,53.09,53.19,52.06,52.38,33003,0
+SENEA.US,D,20240105,000000,52.01,53.11,52.01,52.73,49396,0
+SENEA.US,D,20240108,000000,52.99,53.45,51.8,53.22,45378,0
+SENEA.US,D,20240109,000000,52.67,53.05,52.3,52.8,25555,0
+SENEA.US,D,20240110,000000,52.952,54.49,52.952,54.48,21948,0
+SENEA.US,D,20240111,000000,54.73,54.75,53,53.875,20101,0
+SENEA.US,D,20240112,000000,54.53,54.98,52.89,53.13,37976,0
+SENEA.US,D,20240116,000000,52.905,54.14,52.75,53.77,24231,0
+SENEA.US,D,20240117,000000,53.6,54.03,53.52,53.77,12946,0
+SENEA.US,D,20240118,000000,53.64,55.06,53.01,54.63,38716,0
+SENEA.US,D,20240119,000000,54.75,54.75,53.05,53.51,30424,0
+SENEA.US,D,20240122,000000,52.28,54.109,52.28,54.1,36258,0
+SENEA.US,D,20240123,000000,54.53,55.51,53.785,54.5,24445,0
+SENEA.US,D,20240124,000000,54.64,55.24,54.35,55.07,29111,0
+SENEA.US,D,20240125,000000,55.11,55.5624,52.99,55.36,37210,0
+SENEA.US,D,20240126,000000,55.65,55.82,54.25,54.71,14187,0
+SENEA.US,D,20240129,000000,54.465,54.97,54.34,54.69,16856,0
+SENEA.US,D,20240130,000000,54.5,55,54.5,54.99,5360,0
+SENEA.US,D,20240131,000000,54.86,55.16,53.38,53.38,29182,0
+SENEA.US,D,20240201,000000,53.73,54.18,53.18,53.3,31093,0
+SENEA.US,D,20240202,000000,52.9,54.73,52.9,54.04,32257,0
+SENEA.US,D,20240205,000000,53.57,53.89,53.12,53.39,31088,0
+SENEA.US,D,20240206,000000,53.57,54.16,52.45,52.86,28206,0
+SENEA.US,D,20240207,000000,52.5,52.95,51.485,51.58,41397,0
+SENEA.US,D,20240208,000000,51.58,52.04,51.36,51.61,30814,0
+SENEA.US,D,20240209,000000,51.51,51.51,48.11,48.64,83568,0
+SENEA.US,D,20240212,000000,48.83,48.83,46.05,46.23,122432,0
+SENEA.US,D,20240213,000000,46.23,47.215,44.1,44.56,83220,0
+SENEA.US,D,20240214,000000,44.9,45.21,43.89,44.6,38463,0
+SENEA.US,D,20240215,000000,45.16,47.89,45.16,47.72,44342,0
+SENEA.US,D,20240216,000000,48.18,48.96,47.35,47.9,34070,0
+SENEA.US,D,20240220,000000,47.51,48.98,46.965,47.07,31473,0
+SENEA.US,D,20240221,000000,46.89,46.89,45.75,46.43,20134,0
+SENEA.US,D,20240222,000000,46.16,46.26,45.38,46.18,30855,0
+SENEA.US,D,20240223,000000,46.31,47.01,46.19,46.78,24570,0
+SENEA.US,D,20240226,000000,46.85,48.13,46.56,47.75,29478,0
+SENEA.US,D,20240227,000000,47.51,49.52,47.51,48.28,40182,0
+SENEA.US,D,20240228,000000,48.03,50.13,47.91,49.75,77100,0
+SENEA.US,D,20240229,000000,50.3,51.1,50.15,50.66,26553,0
+SENEA.US,D,20240301,000000,50.26,52.1498,49.522,51.85,38155,0
+SENEA.US,D,20240304,000000,51.76,53.84,51.25,52.9,33526,0
+SENEA.US,D,20240305,000000,52.71,53.035,51.51,51.6,30137,0
+SENEA.US,D,20240306,000000,51.56,51.56,49.5,50.21,24975,0
+SENEA.US,D,20240307,000000,51.0248,51.0248,48.975,49.73,35669,0
+SENEA.US,D,20240308,000000,50.24,50.92,49.14,50.92,49803,0
+SENEA.US,D,20240311,000000,50.99,52.25,50.99,51.3,32902,0
+SENEA.US,D,20240312,000000,50.93,52.51,50.61,52.51,34432,0
+SENEA.US,D,20240313,000000,52.84,52.9,51.98,52.62,35943,0
+SENEA.US,D,20240314,000000,52.23,52.29,51.73,51.79,34446,0
+SENEA.US,D,20240315,000000,51.46,53.44,51.46,53.38,110326,0
+SENEA.US,D,20240318,000000,53.79,55.41,53.79,54.36,55108,0
+SENEA.US,D,20240319,000000,54.17,55.1,53.8,54.48,35254,0
+SENEA.US,D,20240320,000000,54.26,55.67,53.96,54.62,42724,0
+SENEA.US,D,20240321,000000,54.47,55.505,53.89,53.91,36066,0
+SENEA.US,D,20240322,000000,53.75,54.075,53.36,53.67,35160,0
+SENEA.US,D,20240325,000000,54.27,54.86,54.04,54.77,31255,0
+SENEA.US,D,20240326,000000,54.77,55.375,53.9,53.96,32030,0
+SENEA.US,D,20240327,000000,53.96,55.035,53.81,54.77,37126,0
+SENEA.US,D,20240328,000000,55.32,56.94,54.94,56.9,49596,0
+SENEA.US,D,20240401,000000,55.81,56.81,55.48,56.63,27937,0
+SENEA.US,D,20240402,000000,56.15,57.14,56,56.65,27486,0
+SENEA.US,D,20240403,000000,57.17,57.32,55.93,56.02,30980,0
+SENEA.US,D,20240404,000000,55.47,57.34,55.47,56.67,35761,0
+SENEA.US,D,20240405,000000,56.2,56.77,55.55,55.77,24064,0
+SENEA.US,D,20240408,000000,55.71,56.56,55.71,55.83,17522,0
+SENEA.US,D,20240409,000000,56.21,56.35,55.63,55.98,20172,0
+SENEA.US,D,20240410,000000,54.69,55.6,54.29,54.85,34831,0
+SENEA.US,D,20240411,000000,55.065,57.31,54.67,57,27532,0
+SENEA.US,D,20240412,000000,56.735,56.9,55.58,55.64,28994,0
+SENEA.US,D,20240415,000000,55.59,56.61,55.57,56.44,30275,0
+SENEA.US,D,20240416,000000,56.21,57.58,56.21,56.77,23058,0
+SENEA.US,D,20240417,000000,56.94,57.1,56.08,56.18,27482,0
+SENEA.US,D,20240418,000000,56.94,57.55,56.78,56.78,20831,0
+SENEA.US,D,20240419,000000,56.39,57.78,56.39,57.69,23945,0
+SENEA.US,D,20240422,000000,58.68,58.77,56.75,56.96,20554,0
+SENEA.US,D,20240423,000000,57,57.4537,56.69,57.17,18671,0
+SENEA.US,D,20240424,000000,56.63,58.43,56.6,58.43,24091,0
+SENEA.US,D,20240425,000000,57.6,58.15,57.57,57.94,23366,0
+SENEA.US,D,20240426,000000,58.67,58.82,57.63,57.89,16922,0
+SENEA.US,D,20240429,000000,57.8,58.35,57.8,58.21,26188,0
+SENEA.US,D,20240430,000000,57.85,58.37,57.5201,58.09,19924,0
+SENEA.US,D,20240501,000000,57.75,58.78,57.75,58.52,19978,0
+SENEA.US,D,20240502,000000,58.93,60.316,58.93,60,21225,0
+SENEA.US,D,20240503,000000,60.47,60.5744,57.86,57.86,27057,0
+SENEA.US,D,20240506,000000,58.25,59.7146,56.89,57.34,30591,0
+SENEA.US,D,20240507,000000,57.76,59.71,57.76,59.63,28385,0
+SENEA.US,D,20240508,000000,59.5,59.99,59.215,59.87,15023,0
+SENEA.US,D,20240509,000000,59.99,60.91,59.99,60.9,13132,0
+SENEA.US,D,20240510,000000,60.43,60.695,59.44,59.83,23396,0
+SENEA.US,D,20240513,000000,60.2,60.575,59.43,59.56,15298,0
+SENEA.US,D,20240514,000000,59.85,59.85,58.81,59.31,19799,0
+SENEA.US,D,20240515,000000,60.24,60.52,59.57,60.18,47777,0
+SENEA.US,D,20240516,000000,60,63.01,60,63.01,24777,0
+SENEA.US,D,20240517,000000,63.25,63.37,62.03,62.29,17038,0
+SENEA.US,D,20240520,000000,62.255,62.8,60.76,60.83,38687,0
+SENEA.US,D,20240521,000000,60.035,61.125,60.035,60.86,37289,0
+SENEA.US,D,20240522,000000,60.51,62.05,59.785,60.46,52554,0
+SENEA.US,D,20240523,000000,60.5,60.87,58.58,58.89,23227,0
+SENEA.US,D,20240524,000000,58.68,60.365,58.68,60.32,20356,0
+SENEA.US,D,20240528,000000,60.76,60.89,59.47,60.4,35630,0
+SENEA.US,D,20240529,000000,59.6,60.37,58.61,59.04,25824,0
+SENEA.US,D,20240530,000000,59.94,60,59.44,59.88,21821,0
+SENEA.US,D,20240531,000000,59.575,60,59.05,59.12,105840,0
+SENEA.US,D,20240603,000000,59.2,60.63,59,60.27,40512,0
+SENEA.US,D,20240604,000000,60.31,60.59,59.5,60.07,24312,0
+SENEA.US,D,20240605,000000,60.4,60.4,58.9601,59.28,39072,0
+SENEA.US,D,20240606,000000,58.74,59.84,58.5,59.76,21880,0
+SENEA.US,D,20240607,000000,59.06,59.72,58.68,58.9,17422,0
+SENEA.US,D,20240610,000000,58.58,58.78,57.73,58.37,18054,0
+SENEA.US,D,20240611,000000,57.87,59.55,57.51,59.55,17199,0
+SENEA.US,D,20240612,000000,59.5,59.5,56.99,57.35,29889,0
+SENEA.US,D,20240613,000000,56.91,57.75,55.88,57.31,21533,0
+SENEA.US,D,20240614,000000,57.31,57.85,51.79,57.09,70727,0
+SENEA.US,D,20240617,000000,56.53,57.89,55.97,57.4,51168,0
+SENEA.US,D,20240618,000000,58,59.262,58,58.27,18885,0
+SENEA.US,D,20240620,000000,58.4163,60.22,58.07,58.07,27635,0
+SENEA.US,D,20240621,000000,58.21,58.21,56.84,56.84,93912,0
+SENEA.US,D,20240624,000000,57.09,58.6676,57,57.11,31974,0
+SENEA.US,D,20240625,000000,57.15,58.04,56.98,56.98,28839,0
+SENEA.US,D,20240626,000000,56.94,58.065,56.8,57.48,28657,0
+SENEA.US,D,20240627,000000,57.87,58.26,56.99,57.48,34631,0
+SENEA.US,D,20240628,000000,57.91,57.97,57.1,57.4,63704,0
+SENEA.US,D,20240701,000000,57.735,59.38,57.735,59.1,57741,0
+SENEA.US,D,20240702,000000,58.85,60.4999,58.85,59.75,30535,0
+SENEA.US,D,20240703,000000,59.48,59.91,59.425,59.87,13012,0
+SENEA.US,D,20240705,000000,59.49,60.5331,59,59.83,51778,0
+SENEA.US,D,20240708,000000,60,61,59.82,60.39,30933,0
+SENEA.US,D,20240709,000000,60.26,60.8051,59.36,59.6,26705,0
+SENEA.US,D,20240710,000000,59.6,60.1,58.54,58.95,45133,0
+SENEA.US,D,20240711,000000,59.61,61.25,58.9,60.35,55691,0
+SENEA.US,D,20240712,000000,60.91,61.2,59.095,59.35,21702,0
+SENEA.US,D,20240715,000000,59.74,60.33,59.2,59.48,25312,0
+SENEA.US,D,20240716,000000,60.04,62.41,59.79,62.09,33162,0
+SENEA.US,D,20240717,000000,61.94,63.77,61.94,63.59,34698,0
+SENEA.US,D,20240718,000000,63.36,63.36,61.415,61.71,14590,0
+SENEA.US,D,20240719,000000,61.7,61.75,60.5601,60.68,17605,0
+SENEA.US,D,20240722,000000,60.23,61.52,59.84,61,21441,0
+SENEA.US,D,20240723,000000,60.65,61.88,60.65,61.32,15500,0
+SENEA.US,D,20240724,000000,61.32,62.22,60.17,60.2,22080,0
+SENEA.US,D,20240725,000000,60.63,62,60.63,61.06,15968,0
+SENEA.US,D,20240726,000000,61.73,62,60.9,61.74,11711,0
+SENEA.US,D,20240729,000000,61.6,62,59.76,60,39684,0
+SENEA.US,D,20240730,000000,59.71,60.5,59.52,60.06,23726,0
+SENEA.US,D,20240731,000000,60.25,61.97,60,60.34,24948,0
+SENEA.US,D,20240801,000000,60.79,61.29,59.3,59.9,24663,0
+SENEA.US,D,20240802,000000,59.49,60.035,59.06,59.5,23269,0
+SENEA.US,D,20240805,000000,58.11,58.11,56.3601,57.56,37214,0
+SENEA.US,D,20240806,000000,57.28,58.1,57.1,58.05,22885,0
+SENEA.US,D,20240807,000000,58.62,59,57.78,58.12,40331,0
+SENEA.US,D,20240808,000000,57.89,59.1,57.89,58.47,22935,0
+SENEA.US,D,20240809,000000,58.02,60.39,57.26,60.39,49176,0
+SENEA.US,D,20240812,000000,60.76,62,59.16,59.51,23181,0
+SENEA.US,D,20240813,000000,60.25,61.1888,59.9,60.79,17055,0
+SENEA.US,D,20240814,000000,61.33,61.49,60.49,61.26,23259,0
+SENEA.US,D,20240815,000000,61.95,62.705,61.18,61.47,21842,0
+SENEA.US,D,20240816,000000,61.5,62.99,61.49,61.93,46358,0
+SENEA.US,D,20240819,000000,61.59,62.4,60.47,60.78,28176,0
+SENEA.US,D,20240820,000000,60.71,60.9,60.09,60.35,31549,0
+SENEA.US,D,20240821,000000,60.68,61.6,60.68,61.12,12439,0
+SENEA.US,D,20240822,000000,60.55,61.22,59.97,60.06,19810,0
+SENEA.US,D,20240823,000000,60.2502,61,60.2502,60.5,15001,0
+SENEA.US,D,20240826,000000,61.295,61.58,60.55,60.74,27239,0
+SENEA.US,D,20240827,000000,60.4,60.41,59.7,59.76,12633,0
+SENEA.US,D,20240828,000000,59.31,60.44,59.31,60.2,14442,0
+SENEA.US,D,20240829,000000,59.99,60.36,59.76,59.87,14859,0
+SENEA.US,D,20240830,000000,59.9,60.3945,59.89,60.27,11409,0
+SENEA.US,D,20240903,000000,60.065,60.61,59.65,59.7,22230,0
+SENEA.US,D,20240904,000000,59.93,60.71,59.83,60.465,21244,0
+SENEA.US,D,20240905,000000,60.88,60.88,60.13,60.13,8028,0
+SENEA.US,D,20240906,000000,59.83,60.18,59.56,59.98,29641,0
+SENEA.US,D,20240909,000000,60,60.8,59.73,60.06,21306,0
+SENEA.US,D,20240910,000000,59.92,60.34,59.8,60.09,23495,0
+SENEA.US,D,20240911,000000,59.51,60.05,59.21,59.91,22488,0
+SENEA.US,D,20240912,000000,60,60.64,59.96,60.2,10319,0
+SENEA.US,D,20240913,000000,60.85,61.69,60.6301,61.38,14915,0
+SENEA.US,D,20240916,000000,61.06,62,61,61.64,23748,0
+SENEA.US,D,20240917,000000,61.69,63.74,61.375,62.7,30852,0
+SENEA.US,D,20240918,000000,63.3699,65.5,62.65,63.58,38463,0
+SENEA.US,D,20240919,000000,64.37,64.37,63.07,63.58,14713,0
+SENEA.US,D,20240920,000000,63.11,63.11,60.24,60.79,179269,0
+SENEA.US,D,20240923,000000,60.81,61.72,60.66,61.6,31816,0
+SENEA.US,D,20240924,000000,61.93,61.95,61.03,61.3,16387,0
+SENEA.US,D,20240925,000000,60.9999,62.63,60.753,62.45,42934,0
+SENEA.US,D,20240926,000000,62.94,63.43,62.5,62.99,15504,0
+SENEA.US,D,20240927,000000,63.49,64.085,61.75,62.99,13095,0
+SENEA.US,D,20240930,000000,62.59,63.43,61.9,62.33,14650,0
+SENEA.US,D,20241001,000000,61.79,62.65,61.62,61.99,23666,0
+SENEA.US,D,20241002,000000,62,62.63,61.75,62.02,17297,0
+SENEA.US,D,20241003,000000,62.37,63.542,61.125,62.68,40580,0
+SENEA.US,D,20241004,000000,62.439,63.305,62,62.02,19568,0
+SENEA.US,D,20241007,000000,61.25,62.07,61.14,61.98,20194,0
+SENEA.US,D,20241008,000000,62.34,62.78,62,62.3,17380,0
+SENEA.US,D,20241009,000000,62.29,62.79,62.16,62.42,15204,0
+SENEA.US,D,20241010,000000,62.21,63.27,62.21,62.86,20181,0
+SENEA.US,D,20241011,000000,63.2,63.635,62.99,63.54,14020,0
+SENEA.US,D,20241014,000000,63.43,64.275,63.43,63.89,18923,0
+SENEA.US,D,20241015,000000,64.24,64.8512,63.75,63.75,15548,0
+SENEA.US,D,20241016,000000,63.35,64.745,63.35,64.17,11800,0
+SENEA.US,D,20241017,000000,63.68,64.78,63.58,64.78,14051,0
+SENEA.US,D,20241018,000000,64.69,64.69,63.37,63.58,13744,0
+SENEA.US,D,20241021,000000,63.675,63.675,61.82,61.91,18720,0
+SENEA.US,D,20241022,000000,62.21,62.21,61.27,61.66,15311,0
+SENEA.US,D,20241023,000000,61.43,61.95,60.9168,61.95,8591,0
+SENEA.US,D,20241024,000000,61.47,62.58,61.4,62.36,16962,0
+SENEA.US,D,20241025,000000,62.39,62.8,61.46,61.61,10692,0
+SENEA.US,D,20241028,000000,62.48,63.65,62.09,63.2,19465,0
+SENEA.US,D,20241029,000000,62.84,62.84,62.3052,62.63,10581,0
+SENEA.US,D,20241030,000000,62.7,63.1199,61.8,61.97,13248,0
+SENEA.US,D,20241031,000000,61.895,62.435,61.745,61.83,18515,0
+SENEA.US,D,20241101,000000,62.17,63.1534,62.17,62.54,13613,0
+SENEA.US,D,20241104,000000,62.23,63.375,62.23,62.27,11252,0
+SENEA.US,D,20241105,000000,61.96,64.27,61.96,64.21,16586,0
+SENEA.US,D,20241106,000000,65.35,68.67,65.2214,67.94,36048,0
+SENEA.US,D,20241107,000000,65.3901,68.95,63.4,63.82,42084,0
+SENEA.US,D,20241108,000000,64.301,65,63.74,64.42,17257,0
+SENEA.US,D,20241111,000000,64.95,67.01,64.5,66.03,16954,0
+SENEA.US,D,20241112,000000,66.51,66.935,65.7,65.97,24721,0
+SENEA.US,D,20241113,000000,65.54,66.52,64.85,65.44,22881,0
+SENEA.US,D,20241114,000000,65.29,66.97,64.9,66.56,27843,0
+SENEA.US,D,20241115,000000,67.27,69.255,66.58,68.93,25935,0
+SENEA.US,D,20241118,000000,69.31,72.04,69.31,70.02,32796,0
+SENEA.US,D,20241119,000000,70,70.1,68.28,69.93,11610,0
+SENEA.US,D,20241120,000000,69.3836,70.18,68.8,69.96,15827,0
+SENEA.US,D,20241121,000000,70.56,72.88,70.52,71.97,25351,0
+SENEA.US,D,20241122,000000,73.24,74,72.66,72.98,16998,0
+SENEA.US,D,20241125,000000,73.98,73.98,71.73,71.88,20345,0
+SENEA.US,D,20241126,000000,71.4641,72.345,71.21,71.76,14202,0
+SENEA.US,D,20241127,000000,72.13,73.39,70.2,71,16986,0
+SENEA.US,D,20241129,000000,70.7,72.255,70.7,72.1,8980,0
+SENEA.US,D,20241202,000000,72.18,73.37,72.18,73.37,11999,0
+SENEA.US,D,20241203,000000,73.5,73.5,71.68,72.69,12699,0
+SENEA.US,D,20241204,000000,72.07,73.46,71.68,73.46,15000,0
+SENEA.US,D,20241205,000000,73.1,73.57,72.14,72.76,19991,0
+SENEA.US,D,20241206,000000,72.505,72.95,71.685,72.9,16234,0
+SENEA.US,D,20241209,000000,73.1981,73.85,72.73,73.64,11138,0
+SENEA.US,D,20241210,000000,73.02,74.195,73.02,73.65,15194,0
+SENEA.US,D,20241211,000000,73.25,74.89,73.25,74.51,20359,0
+SENEA.US,D,20241212,000000,74.3,74.64,74.074,74.56,18646,0
+SENEA.US,D,20241213,000000,75.88,80.65,75.88,80.57,35465,0
+SENEA.US,D,20241216,000000,79.85,80.17,77.58,78.7,20082,0
+SENEA.US,D,20241217,000000,78.77,78.77,76.44,78.12,17921,0
+SENEA.US,D,20241218,000000,77.3,78.79,76.19,76.22,21955,0
+SENEA.US,D,20241219,000000,76.28,78.1899,76.015,78.16,15245,0
+SENEA.US,D,20241220,000000,77.14,79.93,75,76.47,92906,0
+SENEA.US,D,20241223,000000,76.92,77.7099,76.2427,77.4,18354,0
+SENEA.US,D,20241224,000000,77.73,78.17,77.73,77.92,3745,0
+SENEA.US,D,20241226,000000,77.7,79.145,76.99,79,12463,0
+SENEA.US,D,20241227,000000,78.6499,78.6499,77.48,78.37,10985,0
+SENEA.US,D,20241230,000000,77.78,79.38,77.78,79.38,10192,0
+SENEA.US,D,20241231,000000,79.4,81.3899,78.57,79.26,14207,0
+SENEA.US,D,20250102,000000,78.91,78.94,77.48,78.43,12332,0
+SENEA.US,D,20250103,000000,77.94,78.6599,76.72,78.51,10980,0
+SENEA.US,D,20250106,000000,78.01,78.01,76,76.13,15377,0
+SENEA.US,D,20250107,000000,76.22,76.245,75.66,75.69,13143,0
+SENEA.US,D,20250108,000000,75.37,75.71,74.5614,75.55,10099,0
+SENEA.US,D,20250110,000000,74.06,74.06,70.58,71.34,35049,0
+SENEA.US,D,20250113,000000,70.76,72.85,70.76,72.41,10355,0
+SENEA.US,D,20250114,000000,72.4452,73.15,71.0422,72.86,12901,0
+SENEA.US,D,20250115,000000,73.54,73.78,72.59,73.03,9001,0
+SENEA.US,D,20250116,000000,72.75,74.46,72.62,74.46,12112,0
+SENEA.US,D,20250117,000000,74.05,75,72.205,73.4,12885,0
+SENEA.US,D,20250121,000000,71.5101,73.73,71.5101,73.33,14039,0
+SENEA.US,D,20250122,000000,73.19,73.605,71.76,72.59,12002,0
+SENEA.US,D,20250123,000000,72.06,73.3,71.118,73.3,18357,0
+SENEA.US,D,20250124,000000,72.91,74.74,72.265,74.41,14599,0
+SENEA.US,D,20250127,000000,73.78,76.31,73.4,73.4,17641,0
+SENEA.US,D,20250128,000000,73.05,73.83,72.05,72.68,8800,0
+SENEA.US,D,20250129,000000,72.2,72.91,71.8,72.8,6951,0
+SENEA.US,D,20250130,000000,72.41,73.1952,71.82,72.15,8876,0
+SENEA.US,D,20250131,000000,71.68,73.36,71.48,72.91,9403,0
+SENEA.US,D,20250203,000000,71.85,73,71.85,72.27,8906,0
+SENEA.US,D,20250204,000000,72.04,73.87,72,73.34,15559,0
+SENEA.US,D,20250205,000000,73.18,74.89,73.18,74.47,8613,0
+SENEA.US,D,20250206,000000,74.5,75,73.15,74.55,7585,0
+SENEA.US,D,20250207,000000,71.27,74,70.98,74,13831,0
+SENEA.US,D,20250210,000000,75.4842,77.51,75.48,76.8,10427,0
+SENEA.US,D,20250211,000000,76.68,79.99,76.68,79.53,12732,0
+SENEA.US,D,20250212,000000,78.78,79.4406,77.99,79.09,11859,0
+SENEA.US,D,20250213,000000,79.1,80.45,78.79,80.28,21625,0
+SENEA.US,D,20250214,000000,80.34,81.05,80.01,81.05,21142,0
+SENEA.US,D,20250218,000000,81.45,81.45,79.61,80.07,15425,0
+SENEA.US,D,20250219,000000,79.5,80.17,77.77,80.17,12260,0
+SENEA.US,D,20250220,000000,79.37,80,77.08,79.57,16731,0
+SENEA.US,D,20250221,000000,80.06,81,79.22,80.49,31104,0
+SENEA.US,D,20250224,000000,80.49,81.38,80.04,80.04,21783,0
+SENEA.US,D,20250225,000000,80.44,82.3,79.65,81.98,39576,0
+SENEA.US,D,20250226,000000,82,82,80.65,81.99,22414,0
+SENEA.US,D,20250227,000000,81.49,81.595,80.6,80.7,14351,0
+SENEA.US,D,20250228,000000,80.45,81.2757,80,81.2,17693,0
+SENEA.US,D,20250303,000000,81.84,82.99,80.655,82.99,29256,0
+SENEA.US,D,20250304,000000,83.25,87.135,82.34,86.64,37887,0
+SENEA.US,D,20250305,000000,87.42,87.5,85.72,87.33,22255,0
+SENEA.US,D,20250306,000000,87.38,87.48,85.3201,86.89,36534,0
+SENEA.US,D,20250307,000000,87.2,90.07,87.2,90.03,32718,0
+SENEA.US,D,20250310,000000,90.03,90.03,86.29,87.67,40212,0
+SENEA.US,D,20250311,000000,87.95,87.95,85.08,85.6,29138,0
+SENEA.US,D,20250312,000000,85.46,85.86,83.83,85.81,24006,0
+SENEA.US,D,20250313,000000,86,86,84.4032,85.49,20617,0
+SENEA.US,D,20250314,000000,85.24,85.24,82.41,84.64,20184,0
+SENEA.US,D,20250317,000000,84.65,85.56,83.6377,85.51,32770,0
+SENEA.US,D,20250318,000000,85.22,85.99,83.51,85.47,38510,0
+SENEA.US,D,20250319,000000,85.75,87.47,84.835,87.47,30224,0
+SENEA.US,D,20250320,000000,86.96,87.41,85.14,86.74,24912,0
+SENEA.US,D,20250321,000000,86.4,88.23,85.66,87.85,109479,0
+SENEA.US,D,20250324,000000,87.9,88.91,84.405,86.48,26831,0
+SENEA.US,D,20250325,000000,86.5,88.3,86.37,87.38,25146,0
+SENEA.US,D,20250326,000000,86.95,88.48,86.95,87.38,23628,0
+SENEA.US,D,20250327,000000,87.69,89.23,87.38,89.23,19131,0
+SENEA.US,D,20250328,000000,89.02,90.35,88.25,90.35,24657,0
+SENEA.US,D,20250331,000000,90.35,91.25,88.11,89.04,72342,0
+SENEA.US,D,20250401,000000,88.55,91.9999,88.0148,89.95,31335,0
+SENEA.US,D,20250402,000000,90.13,90.13,86.13,87.27,35124,0
+SENEA.US,D,20250403,000000,86.4,90.02,86.4,88.88,26666,0
+SENEA.US,D,20250404,000000,86.8,87.75,84.47,86.39,46318,0
+SENEA.US,D,20250407,000000,85.53,87.03,81.2501,83.22,55328,0
+SENEA.US,D,20250408,000000,82.99,85.91,81.98,83.23,37983,0
+SENEA.US,D,20250409,000000,82.4,86.42,81,82.69,44575,0
+SENEA.US,D,20250410,000000,81.82,84.34,81.5225,83.93,21503,0
+SENEA.US,D,20250411,000000,84.26,84.26,82.66,83.31,15100,0
+SENEA.US,D,20250414,000000,83.65,84.01,82,83.96,21672,0
+SENEA.US,D,20250415,000000,83.42,85.2,82.71,83.53,27392,0
+SENEA.US,D,20250416,000000,83.98,84.59,82.37,82.77,20104,0
+SENEA.US,D,20250417,000000,82.85,82.85,81.405,82.54,16944,0
+SENEA.US,D,20250421,000000,82.94,83.93,81.2,83.28,25368,0
+SENEA.US,D,20250422,000000,83.91,87.52,83.91,87.35,32600,0
+SENEA.US,D,20250423,000000,88.17,89.89,86.865,89.2,37800,0
+SENEA.US,D,20250424,000000,87.86,89.33,87.35,89.12,21095,0
+SENEA.US,D,20250425,000000,88.3,88.3,85.345,86.49,30245,0
+SENEA.US,D,20250428,000000,86.62,87.08,85.48,85.97,22476,0
+SENEA.US,D,20250429,000000,85.47,87.26,84.655,86,27759,0
+SENEA.US,D,20250430,000000,86.04,89.95,85.1,89.69,25911,0
+SENEA.US,D,20250501,000000,89.47,89.47,87.01,89.28,17456,0
+SENEA.US,D,20250502,000000,89.88,90.9,88.37,89.86,16667,0
+SENEA.US,D,20250505,000000,89.8,91.17,89.07,89.58,28199,0
+SENEA.US,D,20250506,000000,89.64,91.68,89.64,91.19,11944,0
+SENEA.US,D,20250507,000000,90.61,91.5,89.01,89.59,13252,0
+SENEA.US,D,20250508,000000,90.03,90.03,88.38,88.92,13329,0
+SENEA.US,D,20250509,000000,89.5,89.5,88.255,88.5,7673,0
+SENEA.US,D,20250512,000000,88.71,88.82,87.1239,87.53,21945,0
+SENEA.US,D,20250513,000000,86.99,88.8888,86.99,87.3,13516,0
+SENEA.US,D,20250514,000000,86.9,89.13,86.39,88.35,31918,0
+SENEA.US,D,20250515,000000,87.99,91.54,87.99,91.14,19523,0
+SENEA.US,D,20250516,000000,90.35,92.52,89.4973,90.85,19806,0
+SENEA.US,D,20250519,000000,91.1,91.9,90.73,91.46,9920,0
+SENEA.US,D,20250520,000000,91.31,92.91,90.97,92.7,13928,0
+SENEA.US,D,20250521,000000,92.67,92.9,90.23,91.32,9761,0
+SENEA.US,D,20250522,000000,89.88,91.673,89.465,90.29,13837,0
+SENEA.US,D,20250523,000000,89.79,91.7,89.62,91.48,14901,0
+SENEA.US,D,20250527,000000,90.3059,94.11,90.3059,93.88,17023,0
+SENEA.US,D,20250528,000000,93.67,93.67,91.5,91.83,14098,0
+SENEA.US,D,20250529,000000,91.86,94.05,91.51,93.71,20011,0
+SENEA.US,D,20250530,000000,92.59,94.86,92.59,94.31,16232,0
+SENEA.US,D,20250602,000000,96.3599,96.785,93.6,96.26,53857,0
+SENEA.US,D,20250603,000000,95.11,96.38,92.6433,93.77,100289,0
+SENEA.US,D,20250604,000000,93.75,93.92,90,92.08,180482,0
+SENEA.US,D,20250605,000000,92.15,93.41,90.67,93.39,189636,0
+SENEA.US,D,20250606,000000,93.5,94.67,93.2022,94.5,104988,0
+SENEA.US,D,20250609,000000,94.26,94.4,90,92.22,204487,0
+SENEA.US,D,20250610,000000,92.25,93.64,91.08,92.29,124739,0
+SENEA.US,D,20250611,000000,92.36,93.08,90.6312,92.47,76881,0
+SENEA.US,D,20250612,000000,92.45,93.08,91.55,93.08,90369,0
+SENEA.US,D,20250613,000000,93,93,85.2,90.26,117627,0
+SENEA.US,D,20250616,000000,90.97,94,89.78,90.06,70003,0
+SENEA.US,D,20250617,000000,89.67,91.83,89.145,90.34,77271,0
+SENEA.US,D,20250618,000000,90.34,90.38,87.9901,89.32,125388,0
+SENEA.US,D,20250620,000000,90,90.92,89.595,90.29,88577,0
+SENEA.US,D,20250623,000000,90.49,92.71,89.5,92.67,71522,0
+SENEA.US,D,20250624,000000,92.59,96.48,91.5,95.58,285762,0
+SENEA.US,D,20250625,000000,95.59,95.6,92.31,95.09,121146,0
+SENEA.US,D,20250626,000000,95.57,99.53,95.55,99.46,97048,0
+SENEA.US,D,20250627,000000,99.89,100.65,98.8,100.6,112407,0
+SENEA.US,D,20250630,000000,100.6,102.25,98.525,101.43,173791,0
+SENEA.US,D,20250701,000000,101.36,104.67,100.05,103.73,145632,0
+SENEA.US,D,20250702,000000,103.44,105.72,101.75,105.68,125423,0
+SENEA.US,D,20250703,000000,105.75,106.83,105.03,106.61,61495,0
+SENEA.US,D,20250707,000000,106.26,106.73,103.31,104.21,107156,0
+SENEA.US,D,20250708,000000,104.41,105.28,101.9,105.23,99844,0
+SENEA.US,D,20250709,000000,103.3125,105,101.051,101.53,112529,0
+SENEA.US,D,20250710,000000,100.9,103.07,98.6101,101.59,89272,0
+SENEA.US,D,20250711,000000,101.49,101.5,99.66,100.84,124359,0
+SENEA.US,D,20250714,000000,100.26,102.94,100.26,102.71,88736,0
+SENEA.US,D,20250715,000000,102.57,102.57,99.99,100.24,188694,0
+SENEA.US,D,20250716,000000,101.1,102.98,100,102.35,52000,0
+SENEA.US,D,20250717,000000,102.99,104.31,102.32,103.54,47618,0
+SENEA.US,D,20250718,000000,104.39,104.39,101.1,102.06,22351,0
+SENEA.US,D,20250721,000000,102.58,104.225,102.58,103.53,40629,0
+SENEA.US,D,20250722,000000,103.16,105.04,103.16,103.98,41583,0
+SENEA.US,D,20250723,000000,103.98,105.87,102.96,104.57,53580,0
+SENEA.US,D,20250724,000000,104.42,104.42,101.7,102.14,53352,0
+SENEA.US,D,20250725,000000,102.12,102.795,100.75,101.75,45292,0
+SENEA.US,D,20250728,000000,101.04,103.17,100.59,102.12,43807,0
+SENEA.US,D,20250729,000000,102.4,105.35,102.25,103.91,47965,0
+SENEA.US,D,20250730,000000,103.96,107.36,103.96,105.09,48655,0
+SENEA.US,D,20250731,000000,104.14,104.92,103.28,104.73,37036,0
+SENEA.US,D,20250801,000000,105.17,105.17,102.75,103.44,36231,0
+SENEA.US,D,20250804,000000,103.35,104.19,102.65,102.75,20796,0
+SENEA.US,D,20250805,000000,103.06,103.06,101.035,101.15,30795,0
+SENEA.US,D,20250806,000000,100.59,103.44,100.59,102.79,21423,0
+SENEA.US,D,20250807,000000,102.66,103.3,101.3612,102.69,21454,0
+SENEA.US,D,20250808,000000,102.69,105.72,101.23,103.11,49038,0
+SENEA.US,D,20250811,000000,103.69,103.69,100.41,103.04,75276,0
+SENEA.US,D,20250812,000000,102.79,105.06,102.43,104.82,49425,0
+SENEA.US,D,20250813,000000,104.84,105.83,103.7131,105.5,39111,0
+SENEA.US,D,20250814,000000,105.8,105.85,102.5701,104.31,34373,0
+SENEA.US,D,20250815,000000,104.26,104.7732,103.07,104.32,80509,0
+SENEA.US,D,20250818,000000,104.22,105.5,102.78,105.3,40469,0
+SENEA.US,D,20250819,000000,105.25,106.4033,103.99,106.29,36653,0
+SENEA.US,D,20250820,000000,106.78,107.5,106.27,107.07,33927,0
+SENEA.US,D,20250821,000000,107,108.18,105.79,108.05,39333,0
+SENEA.US,D,20250822,000000,108.76,109.49,107.65,108.78,47544,0
+SENEA.US,D,20250825,000000,108.93,110.1,108.47,108.71,38060,0
+SENEA.US,D,20250826,000000,108.3,115.4,107.55,112.55,79734,0
+SENEA.US,D,20250827,000000,111.49,112.56,110.06,110.89,44261,0
+SENEA.US,D,20250828,000000,110.38,112.54,109.88,112.5,25246,0
+SENEA.US,D,20250829,000000,112.76,113.99,112.4,113.2,100606,0
+SENEA.US,D,20250902,000000,113,113,111.43,112.11,68112,0
+SENEA.US,D,20250903,000000,112,113.7,111.82,113.36,48233,0
+SENEA.US,D,20250904,000000,113.82,115,111.81,112.44,103451,0
+SENEA.US,D,20250905,000000,112.58,113.05,111.11,111.4,53607,0
+SENEA.US,D,20250908,000000,111.95,113.17,111.2,111.42,42828,0
+SENEA.US,D,20250909,000000,110.87,110.9056,109.145,110.18,31024,0
+SENEA.US,D,20250910,000000,110.9,111.2,108.335,110.19,51415,0
+SENEA.US,D,20250911,000000,110.66,111.68,110.3,111.49,42670,0
+SENEA.US,D,20250912,000000,111.55,111.55,109.29,109.45,38845,0
+SENEA.US,D,20250915,000000,109.37,109.37,106.13,107.615,49197,0
+SENEA.US,D,20250916,000000,107.3,109.335,106.83,107.21,48958,0
+SENEA.US,D,20250917,000000,107.36,109.5799,105.51,105.78,37375,0
+SENEA.US,D,20250918,000000,105.34,106.465,102.81,103.46,70125,0
+SENEA.US,D,20250919,000000,103.94,104.5527,101.73,103.05,166237,0
+SENEA.US,D,20250922,000000,103.05,105.4,102.41,104.33,44252,0
+SENEA.US,D,20250923,000000,104.26,107,102.93,103.6,30632,0
+SENEA.US,D,20250924,000000,103.52,106.22,102.93,105.83,33469,0
+SENEA.US,D,20250925,000000,106.51,106.9189,104.17,104.5,32878,0
+SENEA.US,D,20250926,000000,104.49,107.58,104.49,107.45,37869,0
+SENEA.US,D,20250929,000000,107.25,107.25,106.18,106.38,31153,0
+SENEA.US,D,20250930,000000,106.85,108.63,105.585,107.94,36341,0
+SENEA.US,D,20251001,000000,107.76,109.99,107.63,109.27,28617,0
+SENEA.US,D,20251002,000000,108.86,109.45,107.39,108.51,25302,0
+SENEA.US,D,20251003,000000,108.5,111.95,108.5,110.98,35287,0
+SENEA.US,D,20251006,000000,111.03,112.069,110.19,111.66,21150,0
+SENEA.US,D,20251007,000000,111.14,113.4,110.49,112.36,69257,0
+SENEA.US,D,20251008,000000,112.5,112.5,110.485,112.05,28324,0
+SENEA.US,D,20251009,000000,112.26,114.2,110.555,113.05,39360,0
+SENEA.US,D,20251010,000000,112.83,114.4,111.99,112.08,58284,0
+SENEA.US,D,20251013,000000,112.94,115.38,111.91,114.07,61907,0
+SENEA.US,D,20251014,000000,114.32,118.605,113.4,117.42,66863,0
+SENEA.US,D,20251015,000000,118.25,122.73,117.215,118.78,110400,0
+SENEA.US,D,20251016,000000,118.91,122.387,118.78,120.15,65089,0
+SENEA.US,D,20251017,000000,120.18,123.27,119.76,122.04,76520,0
+SENEA.US,D,20251020,000000,122.81,122.81,116.5,119.23,64177,0
+SENEA.US,D,20251021,000000,119.64,119.765,117.5,119.05,33590,0
+SENEA.US,D,20251022,000000,119.275,122.32,118.7507,122.32,85163,0
+SENEA.US,D,20251023,000000,122.13,124,115.28,115.56,51260,0
+SENEA.US,D,20251024,000000,115.66,119.09,114.17,115.59,44021,0
+SENEA.US,D,20251027,000000,115.55,115.9,112.22,112.73,49242,0
+SENEA.US,D,20251028,000000,112.72,116.815,111.71,114.86,88262,0
+SENEA.US,D,20251029,000000,114.53,114.53,108.82,109.51,51489,0
+SENEA.US,D,20251030,000000,110.14,110.14,108.11,108.92,52222,0
+SENEA.US,D,20251031,000000,110.13,110.13,106.66,107.835,76431,0
+SENEA.US,D,20251103,000000,107.46,107.46,104.2,104.24,80105,0
+SENEA.US,D,20251104,000000,104.6,106.2,102.3,102.93,53550,0
+SENEA.US,D,20251105,000000,102.94,105.42,100.51,101.18,44189,0
+SENEA.US,D,20251106,000000,99.58,107.2,99.58,101.4,180344,0
+SENEA.US,D,20251107,000000,102.36,109.34,101.81,107.65,160967,0
+SENEA.US,D,20251110,000000,108.83,115.17,108.44,114.32,125165,0
+SENEA.US,D,20251111,000000,114.04,115.72,112.175,115.43,96871,0
+SENEA.US,D,20251112,000000,114.89,119.01,113.58,118.26,170404,0
+SENEA.US,D,20251113,000000,117.91,121.21,117.4,119.77,175187,0
+SENEA.US,D,20251114,000000,119.65,122.91,117.87,121.58,142257,0
+SENEA.US,D,20251117,000000,122.21,124.6429,120.82,123,91050,0
+SENEA.US,D,20251118,000000,123.45,126.4,121.78,125.78,70573,0
+SENEA.US,D,20251119,000000,125.5,125.5,119.37,121.68,85196,0
+SENEA.US,D,20251120,000000,121.87,122.1,119.5,120.12,41385,0
+SENEA.US,D,20251121,000000,119.68,124.105,119.53,122.62,94844,0
+SENEA.US,D,20251124,000000,122.13,125.72,120,124.74,62083,0
+SENEA.US,D,20251125,000000,124,129.03,123.75,127.82,230089,0
+SENEA.US,D,20251126,000000,126,126,113.06,119.38,116485,0
+SENEA.US,D,20251128,000000,118.26,121.67,118.26,120.95,49737,0
+SENEA.US,D,20251201,000000,120.48,122.8,119.16,121.2,110586,0
+SENEA.US,D,20251202,000000,122.38,122.8,119.08,119.85,56554,0
+SENEA.US,D,20251203,000000,121.07,122.8,117.9,118.26,44383,0
+SENEA.US,D,20251204,000000,118.92,119.9,115.39,115.93,65843,0
+SENEA.US,D,20251205,000000,116.22,116.22,111.37,112.57,41741,0
+SENEA.US,D,20251208,000000,112.57,112.8,109.05,109.9,49426,0
+SENEA.US,D,20251209,000000,110.12,111.67,109.27,109.68,88506,0
+SENEA.US,D,20251210,000000,110.06,112.28,109.9,110.24,57248,0
+SENEA.US,D,20251211,000000,111.16,113.13,110.5,111.15,90003,0
+SENEA.US,D,20251212,000000,112.17,113.83,110.88,110.89,53641,0
+SENEA.US,D,20251215,000000,111.82,113.365,110.91,111.59,67045,0
+SENEA.US,D,20251216,000000,111.38,113.59,110.34,110.67,79189,0
+SENEA.US,D,20251217,000000,110.67,112.5092,110.63,111.6,62315,0
+SENEA.US,D,20251218,000000,111.28,113.359,110.86,112.75,64911,0
+SENEA.US,D,20251219,000000,112.91,114.2,111.79,112.75,90366,0
+SENEA.US,D,20251222,000000,112.76,113.7816,110.51,111.08,82844,0
+SENEA.US,D,20251223,000000,111.035,112.038,109.77,110.87,100919,0
+SENEA.US,D,20251224,000000,110.95,111.835,109.51,110.8,44007,0
+SENEA.US,D,20251226,000000,110,111.17,109.15,109.91,39925,0
+SENEA.US,D,20251229,000000,110.66,110.9,109.01,110.76,149961,0
+SENEA.US,D,20251230,000000,110.59,111.51,110.07,110.2,77858,0
+SENEA.US,D,20251231,000000,111.414,111.414,109.2,110.63,63663,0
+SENEA.US,D,20260102,000000,110.4,111.47,107.955,108.22,71115,0
+SENEA.US,D,20260105,000000,107.87,110.68,105.05,110.405,82375,0
+SENEA.US,D,20260106,000000,109.78,111.39,108.65,111.05,44599,0
+SENEA.US,D,20260107,000000,111.1,112.16,110.545,111.81,55156,0
+SENEA.US,D,20260108,000000,111.85,114.3,111.75,112.83,33314,0
+SENEA.US,D,20260109,000000,113.28,113.955,111.92,112.55,47717,0
+SENEA.US,D,20260112,000000,112.54,113.27,109.795,112.57,46334,0
+SENEA.US,D,20260113,000000,112.94,114.66,111.105,113.8,93803,0
+SENEA.US,D,20260114,000000,113.2,117.19,113.2,116.82,29270,0
+SENEA.US,D,20260115,000000,116.5,119.22,116.5,119.22,36249,0
+SENEA.US,D,20260116,000000,118.47,118.85,116.5911,117.22,29098,0
+SENEA.US,D,20260120,000000,116.75,119.17,115.9,118.63,35663,0
+SENEA.US,D,20260121,000000,119.09,119.85,118.25,118.76,39513,0
+SENEA.US,D,20260122,000000,118.44,118.79,115.84,117.04,30157,0
+SENEA.US,D,20260123,000000,113.86,116.2,113.86,115.64,31415,0
+SENEA.US,D,20260126,000000,116.04,116.825,114.92,116.18,30792,0
+SENEA.US,D,20260127,000000,116.18,117.84,116.055,116.49,44244,0
+SENEA.US,D,20260128,000000,116.68,117.34,112.57,113.23,35383,0
+SENEA.US,D,20260129,000000,114.47,117.005,114.47,116.83,27407,0
+SENEA.US,D,20260130,000000,116.185,119.5099,115.98,119.33,27513,0
+SENEA.US,D,20260202,000000,120,121.72,119.09,121.63,49279,0
+SENEA.US,D,20260203,000000,120.66,122.495,115,119.63,43262,0
+SENEA.US,D,20260204,000000,119.84,120.33,117.38,118.21,35293,0
+SENEA.US,D,20260205,000000,119.4,121.91,114,119.7,37334,0
+SENEA.US,D,20260206,000000,122.5,134.14,119.295,119.48,70253,0
+SENEA.US,D,20260209,000000,119.56,120.915,116.82,119.87,96362,0
+SENEA.US,D,20260210,000000,118.91,120.525,116.985,119.64,57546,0
+SENEA.US,D,20260211,000000,119.64,122.73,119.015,122.73,78337,0
+SENEA.US,D,20260212,000000,123.43,126.99,122.65,126.58,58155,0
+SENEA.US,D,20260213,000000,126.67,128.64,124.875,127.68,46056,0
+SENEA.US,D,20260217,000000,127.62,127.62,118.89,123.99,91659,0
+SENEA.US,D,20260218,000000,123.93,123.93,122.14,123.93,46488,0
diff --git a/daily/us/nasdaq stocks/2/sevn.us.txt b/daily/us/nasdaq stocks/2/sevn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5bdf74618893aa6532afee6c39cb3b686d9aa48
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sevn.us.txt	
@@ -0,0 +1,4963 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEVN.US,D,20060525,000000,13.4502,13.4502,13.4502,13.4502,0,0
+SEVN.US,D,20060526,000000,13.4502,13.4502,13.3104,13.4502,185805.33501299,0
+SEVN.US,D,20060530,000000,13.4502,13.5054,13.4502,13.455,33486.240101207,0
+SEVN.US,D,20060531,000000,13.4407,13.4807,13.4407,13.4807,36426.69013269,0
+SEVN.US,D,20060601,000000,13.4711,13.4807,13.4502,13.4673,4728.0502829315,0
+SEVN.US,D,20060602,000000,13.4502,13.4807,13.4502,13.4673,6825.6693904512,0
+SEVN.US,D,20060605,000000,13.4807,13.5464,13.4807,13.5464,3463.8038969865,0
+SEVN.US,D,20060606,000000,13.4807,13.5263,13.4807,13.4807,2099.7209302727,0
+SEVN.US,D,20060607,000000,13.4711,13.4711,13.4502,13.4502,1679.3563796676,0
+SEVN.US,D,20060608,000000,13.4502,13.4502,13.4502,13.4502,2519.0345695014,0
+SEVN.US,D,20060609,000000,13.4502,13.4502,13.4502,13.4502,7130.4336896399,0
+SEVN.US,D,20060612,000000,13.4141,13.4502,13.3827,13.4502,8292.7416720632,0
+SEVN.US,D,20060613,000000,13.4502,13.4502,13.4502,13.4502,9241.7146450543,0
+SEVN.US,D,20060614,000000,13.4502,13.4502,13.4502,13.4502,1997.782526751,0
+SEVN.US,D,20060615,000000,13.4502,13.4502,13.4502,13.4502,4515.7661848759,0
+SEVN.US,D,20060616,000000,13.4502,13.4502,13.4502,13.4502,525.45568825644,0
+SEVN.US,D,20060619,000000,13.4807,13.4807,13.4502,13.4502,525.45568825644,0
+SEVN.US,D,20060620,000000,13.4502,13.455,13.4502,13.4502,9656.8246387769,0
+SEVN.US,D,20060621,000000,13.4502,13.4502,13.4502,13.4502,3782.2300440699,0
+SEVN.US,D,20060622,000000,13.4502,13.4502,13.4502,13.4502,2306.7504714458,0
+SEVN.US,D,20060623,000000,13.4502,13.455,13.4502,13.4502,7351.1250787076,0
+SEVN.US,D,20060626,000000,13.4502,13.455,13.4502,13.4502,51754.23255913,0
+SEVN.US,D,20060627,000000,13.4502,13.455,13.4502,13.4502,14173.641735029,0
+SEVN.US,D,20060628,000000,13.4502,13.4502,13.3656,13.376,27714.634821398,0
+SEVN.US,D,20060629,000000,13.3446,13.376,13.3104,13.3104,13129.035826775,0
+SEVN.US,D,20060630,000000,13.2904,13.2904,13.2799,13.2799,5146.3130107836,0
+SEVN.US,D,20060703,000000,13.2799,13.3104,13.2799,13.3104,420.36455060515,0
+SEVN.US,D,20060705,000000,13.2904,13.3104,13.2799,13.3104,6193.0207417904,0
+SEVN.US,D,20060706,000000,13.3104,13.3399,13.2799,13.2799,8604.8623508875,0
+SEVN.US,D,20060707,000000,13.2799,13.2799,12.6138,12.6795,50605.586424601,0
+SEVN.US,D,20060710,000000,12.6433,12.6433,12.4377,12.4377,1783.3966059424,0
+SEVN.US,D,20060711,000000,12.4102,12.4102,12.1323,12.1323,10496.502828611,0
+SEVN.US,D,20060712,000000,12.1827,12.2741,12.041,12.1066,35897.030798927,0
+SEVN.US,D,20060713,000000,12.0714,12.0781,12.0714,12.0781,3251.5197989309,0
+SEVN.US,D,20060714,000000,12.0781,12.0781,12.0029,12.0029,11542.159648241,0
+SEVN.US,D,20060717,000000,11.9658,11.9658,11.9315,11.9658,1679.3563796676,0
+SEVN.US,D,20060718,000000,11.9829,11.9829,11.6299,11.6299,7458.3180391119,0
+SEVN.US,D,20060719,000000,11.7003,11.9002,11.7003,11.766,9342.6021371995,0
+SEVN.US,D,20060720,000000,11.7926,11.7926,11.4158,11.4158,10396.666247842,0
+SEVN.US,D,20060721,000000,11.3264,11.432,11.1589,11.176,10288.422376061,0
+SEVN.US,D,20060724,000000,11.196,11.432,11.0942,11.1418,18058.861093997,0
+SEVN.US,D,20060725,000000,11.2312,11.294,11.0343,11.1589,19317.85292306,0
+SEVN.US,D,20060726,000000,11.1589,11.4158,11.1589,11.4158,4627.1627907862,0
+SEVN.US,D,20060727,000000,11.5005,11.5652,11.5005,11.5652,1886.3859208406,0
+SEVN.US,D,20060728,000000,11.5119,11.5976,11.5119,11.5747,12286.204902812,0
+SEVN.US,D,20060731,000000,11.5909,11.9002,11.5367,11.9002,15533.521056237,0
+SEVN.US,D,20060801,000000,11.9315,12.1257,11.9315,12.1028,13440.105594223,0
+SEVN.US,D,20060802,000000,12.1666,12.2979,12.1323,12.2979,8081.5084853841,0
+SEVN.US,D,20060803,000000,12.2294,12.2665,12.1066,12.1666,4515.7661848759,0
+SEVN.US,D,20060804,000000,12.2379,12.3265,12.2379,12.3265,10396.666247842,0
+SEVN.US,D,20060807,000000,12.3265,12.3265,12.3265,12.3265,1783.3966059424,0
+SEVN.US,D,20060808,000000,12.2665,12.2979,12.0029,12.0172,6193.0207417904,0
+SEVN.US,D,20060809,000000,12.0781,12.1323,11.9887,12.1323,14483.660591101,0
+SEVN.US,D,20060810,000000,12.0067,12.2208,12.0067,12.1028,1997.782526751,0
+SEVN.US,D,20060811,000000,12.0714,12.1323,12.022,12.0372,1886.3859208406,0
+SEVN.US,D,20060814,000000,12.0515,12.1885,12.0515,12.1028,7665.347580285,0
+SEVN.US,D,20060815,000000,12.1666,12.1885,12.1066,12.1618,3981.9032056073,0
+SEVN.US,D,20060816,000000,12.1989,12.3017,12.1989,12.2808,2937.2972973535,0
+SEVN.US,D,20060817,000000,12.2903,12.6795,12.2903,12.492,9342.6021371995,0
+SEVN.US,D,20060818,000000,12.5386,12.5386,12.4377,12.5035,2306.7504714458,0
+SEVN.US,D,20060821,000000,12.4882,12.4882,12.4377,12.4882,5035.9673162497,0
+SEVN.US,D,20060822,000000,12.532,12.5986,12.532,12.5986,6612.3343810191,0
+SEVN.US,D,20060823,000000,12.5891,12.609,12.5529,12.5729,6825.6693904512,0
+SEVN.US,D,20060824,000000,12.5729,12.8927,12.5529,12.8927,15435.786298221,0
+SEVN.US,D,20060825,000000,12.8403,12.8441,12.7708,12.8279,6932.8623508555,0
+SEVN.US,D,20060828,000000,12.7708,12.7708,12.6795,12.7033,7458.3180391119,0
+SEVN.US,D,20060829,000000,12.7394,12.7394,12.689,12.7337,5353.3425519566,0
+SEVN.US,D,20060830,000000,12.7708,12.7708,12.748,12.7708,3671.884349536,0
+SEVN.US,D,20060831,000000,12.7898,12.9449,12.7898,12.8698,8497.6693904832,0
+SEVN.US,D,20060901,000000,12.9449,13.0811,12.9449,13.0097,8497.6693904832,0
+SEVN.US,D,20060905,000000,13.0943,13.239,13.0097,13.1086,23825.211816924,0
+SEVN.US,D,20060906,000000,13.1876,13.4141,13.1772,13.2438,14173.641735029,0
+SEVN.US,D,20060907,000000,13.2771,13.2799,13.1772,13.2362,9241.7146450543,0
+SEVN.US,D,20060908,000000,13.2161,13.2238,13.0592,13.1086,8497.6693904832,0
+SEVN.US,D,20060911,000000,13.0811,13.0905,13.0534,13.0534,6299.1627908182,0
+SEVN.US,D,20060912,000000,13.0943,13.2713,13.0943,13.2713,3782.2300440699,0
+SEVN.US,D,20060913,000000,13.2771,13.4407,13.2771,13.3608,12599.376493013,0
+SEVN.US,D,20060914,000000,13.2799,13.3446,13.1267,13.1267,8292.7416720632,0
+SEVN.US,D,20060915,000000,13.2362,13.2438,13.1657,13.2362,6299.1627908182,0
+SEVN.US,D,20060918,000000,13.2542,13.2542,13.1439,13.1495,5458.4336896079,0
+SEVN.US,D,20060919,000000,13.2161,13.2952,13.1772,13.1772,8922.2375865944,0
+SEVN.US,D,20060920,000000,13.2161,13.2494,13.1324,13.1495,8712.0553112918,0
+SEVN.US,D,20060921,000000,13.1267,13.16,13.102,13.1134,2937.2972973535,0
+SEVN.US,D,20060922,000000,13.1086,13.3104,12.9212,13.2438,32959.733501574,0
+SEVN.US,D,20060925,000000,13.2799,13.3656,13.2542,13.3608,4097.5034570237,0
+SEVN.US,D,20060926,000000,13.3046,13.3446,13.239,13.239,4413.8277813541,0
+SEVN.US,D,20060927,000000,13.2542,13.2542,13.2199,13.2238,3043.4393463813,0
+SEVN.US,D,20060928,000000,13.1772,13.2713,13.1772,13.2713,5672.8196104166,0
+SEVN.US,D,20060929,000000,13.2542,13.2599,13.2161,13.2199,1783.3966059424,0
+SEVN.US,D,20061002,000000,13.2057,13.3046,13.16,13.3046,7458.3180391119,0
+SEVN.US,D,20061003,000000,13.2799,14.0126,13.2713,13.9745,19942.094280709,0
+SEVN.US,D,20061004,000000,13.8509,13.8509,13.4807,13.4807,17426.212445337,0
+SEVN.US,D,20061005,000000,13.533,13.5739,13.533,13.5739,5775.8089253148,0
+SEVN.US,D,20061006,000000,13.5397,13.554,13.5207,13.5207,3463.8038969865,0
+SEVN.US,D,20061009,000000,13.5397,13.5464,13.4807,13.533,7665.347580285,0
+SEVN.US,D,20061010,000000,13.5054,13.5739,13.3827,13.3827,8922.2375865944,0
+SEVN.US,D,20061011,000000,13.3541,13.376,13.3313,13.3446,4728.0502829315,0
+SEVN.US,D,20061012,000000,13.3827,13.7851,13.3827,13.7319,20998.260214104,0
+SEVN.US,D,20061013,000000,13.6814,13.6814,13.5777,13.612,4413.8277813541,0
+SEVN.US,D,20061016,000000,13.5701,13.7395,13.4807,13.6653,16584.43243275,0
+SEVN.US,D,20061017,000000,13.7518,13.7518,13.5263,13.5263,13129.035826775,0
+SEVN.US,D,20061018,000000,13.5263,13.6872,13.4141,13.6872,16584.43243275,0
+SEVN.US,D,20061019,000000,13.6158,13.6814,13.4769,13.6158,16480.392206475,0
+SEVN.US,D,20061020,000000,13.5777,13.6158,13.4864,13.5054,8712.0553112918,0
+SEVN.US,D,20061023,000000,13.5054,13.6653,13.4807,13.6653,30024.538026973,0
+SEVN.US,D,20061024,000000,13.6511,13.9508,13.5949,13.9308,20900.525456088,0
+SEVN.US,D,20061025,000000,14.0317,14.0564,13.8509,13.8509,8497.6693904832,0
+SEVN.US,D,20061026,000000,13.8832,13.8832,13.7319,13.8642,9342.6021371995,0
+SEVN.US,D,20061027,000000,13.828,14.0317,13.828,13.986,16166.169704898,0
+SEVN.US,D,20061030,000000,13.9308,14.1173,13.9308,13.9707,10710.888749419,0
+SEVN.US,D,20061031,000000,13.9907,14.0668,13.9508,14.0668,9342.6021371995,0
+SEVN.US,D,20061101,000000,14.0915,14.1173,13.9165,13.9165,6612.3343810191,0
+SEVN.US,D,20061102,000000,13.9165,13.9165,13.6511,13.8613,22883.595223568,0
+SEVN.US,D,20061103,000000,13.8832,13.8832,13.7167,13.7215,8497.6693904832,0
+SEVN.US,D,20061106,000000,13.7518,13.986,13.7518,13.9165,23930.302954575,0
+SEVN.US,D,20061107,000000,13.8832,13.8832,13.6814,13.7709,14377.518542073,0
+SEVN.US,D,20061108,000000,13.7215,13.8185,13.7167,13.7899,9869.1087368325,0
+SEVN.US,D,20061109,000000,13.7851,13.8185,13.7167,13.7709,6193.0207417904,0
+SEVN.US,D,20061110,000000,13.7851,13.8185,13.6995,13.6995,6932.8623508555,0
+SEVN.US,D,20061113,000000,13.7319,13.7557,13.6511,13.6511,4413.8277813541,0
+SEVN.US,D,20061114,000000,13.6511,13.8413,13.6339,13.8413,8188.7014457884,0
+SEVN.US,D,20061115,000000,13.8708,13.8708,13.7357,13.7357,6299.1627908182,0
+SEVN.US,D,20061116,000000,13.8451,13.8774,13.7757,13.8185,7351.1250787076,0
+SEVN.US,D,20061117,000000,13.7709,13.7709,13.6814,13.7395,4930.8761785985,0
+SEVN.US,D,20061120,000000,13.808,13.808,13.6158,13.6158,14173.641735029,0
+SEVN.US,D,20061121,000000,13.6158,13.6158,13.5616,13.5616,6299.1627908182,0
+SEVN.US,D,20061122,000000,13.5901,13.6814,13.5739,13.6814,5245.0986801758,0
+SEVN.US,D,20061124,000000,13.6511,13.6511,13.6511,13.6511,311.06976744781,0
+SEVN.US,D,20061127,000000,13.6291,13.6291,13.5616,13.5616,9553.8353238786,0
+SEVN.US,D,20061128,000000,13.5701,13.5777,13.5054,13.5054,5146.3130107836,0
+SEVN.US,D,20061129,000000,13.5397,13.612,13.4864,13.612,6193.0207417904,0
+SEVN.US,D,20061130,000000,13.612,13.8451,13.612,13.7966,13963.459459727,0
+SEVN.US,D,20061201,000000,13.7899,13.8642,13.7899,13.8509,5146.3130107836,0
+SEVN.US,D,20061204,000000,13.8927,13.8927,13.7966,13.7966,5146.3130107836,0
+SEVN.US,D,20061205,000000,13.8509,14.2419,13.8509,14.1715,19839.10496581,0
+SEVN.US,D,20061206,000000,14.1868,14.2867,14.0802,14.1173,12915.700817343,0
+SEVN.US,D,20061207,000000,14.1173,14.438,14.0915,14.3428,27295.321182169,0
+SEVN.US,D,20061208,000000,14.3856,14.3856,14.2867,14.3808,10812.827152941,0
+SEVN.US,D,20061211,000000,14.5064,14.7939,14.457,14.7939,22147.957260009,0
+SEVN.US,D,20061212,000000,14.7776,14.7939,14.7016,14.7891,4827.8868637002,0
+SEVN.US,D,20061213,000000,14.7939,14.7939,14.7253,14.7253,1263.1954745685,0
+SEVN.US,D,20061214,000000,14.7529,14.7576,14.7016,14.7329,4827.8868637002,0
+SEVN.US,D,20061215,000000,14.8148,14.9185,14.6559,14.9185,14377.518542073,0
+SEVN.US,D,20061218,000000,14.9356,15.164,14.9356,15.164,9031.5323697517,0
+SEVN.US,D,20061219,000000,15.1288,15.1288,14.9566,15.026,9130.3180391439,0
+SEVN.US,D,20061220,000000,15.0317,15.1402,15.0317,15.0479,16270.209931172,0
+SEVN.US,D,20061221,000000,15.1135,15.1135,15.0479,15.0479,1471.275927118,0
+SEVN.US,D,20061222,000000,15.0165,15.0621,14.9518,15.0222,3358.7127593352,0
+SEVN.US,D,20061226,000000,15.0222,15.6474,14.9937,15.6474,22259.353865919,0
+SEVN.US,D,20061227,000000,15.7121,16.3829,15.5988,15.8701,22470.587052599,0
+SEVN.US,D,20061228,000000,15.9367,15.9709,15.6179,15.7216,8395.7309869614,0
+SEVN.US,D,20061229,000000,15.635,15.8967,15.635,15.7406,6825.6693904512,0
+SEVN.US,D,20070103,000000,15.8701,16.3078,15.8701,16.067,27295.321182169,0
+SEVN.US,D,20070104,000000,16.1365,16.1736,15.9709,16.0328,11542.159648241,0
+SEVN.US,D,20070105,000000,15.989,15.9957,15.3657,15.4247,28242.192332407,0
+SEVN.US,D,20070108,000000,15.594,15.6303,15.4951,15.4951,11542.159648241,0
+SEVN.US,D,20070109,000000,15.5389,15.5389,15.1135,15.1135,12703.416719288,0
+SEVN.US,D,20070110,000000,15.0955,15.1079,15.0051,15.1079,4515.7661848759,0
+SEVN.US,D,20070111,000000,15.0593,15.2277,15.0593,15.2277,5035.9673162497,0
+SEVN.US,D,20070112,000000,15.2277,15.2277,15.1707,15.1763,2733.42049031,0
+SEVN.US,D,20070116,000000,15.2391,15.3305,15.1916,15.3162,6404.2539284695,0
+SEVN.US,D,20070117,000000,15.2591,15.4704,15.2591,15.4199,7559.2055312572,0
+SEVN.US,D,20070118,000000,15.4199,15.5988,15.4199,15.5304,11756.54556905,0
+SEVN.US,D,20070119,000000,15.5655,15.5655,15.4199,15.4646,12915.700817343,0
+SEVN.US,D,20070122,000000,15.5304,15.654,15.4247,15.4494,14695.944689156,0
+SEVN.US,D,20070123,000000,15.4704,15.6978,15.4704,15.594,9973.1489631073,0
+SEVN.US,D,20070124,000000,15.6303,15.8205,15.6303,15.7758,18473.97108772,0
+SEVN.US,D,20070125,000000,15.9204,16.2202,15.9204,16.1983,7559.2055312572,0
+SEVN.US,D,20070126,000000,16.1022,16.1022,15.9709,16.0261,8497.6693904832,0
+SEVN.US,D,20070129,000000,16.0261,16.0261,15.8424,15.8653,6932.8623508555,0
+SEVN.US,D,20070130,000000,15.8967,16.0556,15.8967,16.0166,13963.459459727,0
+SEVN.US,D,20070131,000000,15.9604,16.047,15.8967,16.0042,6404.2539284695,0
+SEVN.US,D,20070201,000000,16.0356,16.6284,16.0109,16.5761,27295.321182169,0
+SEVN.US,D,20070202,000000,16.5761,16.5761,16.4391,16.4667,7130.4336896399,0
+SEVN.US,D,20070205,000000,16.5504,16.8558,16.5047,16.8121,8395.7309869614,0
+SEVN.US,D,20070206,000000,16.872,17.6742,16.7797,17.5847,36745.116279773,0
+SEVN.US,D,20070207,000000,17.5552,17.9406,17.4934,17.8768,19107.670647757,0
+SEVN.US,D,20070208,000000,17.7827,17.7845,17.4734,17.7827,18263.788812417,0
+SEVN.US,D,20070209,000000,17.6837,17.954,17.6142,17.9235,15226.654934295,0
+SEVN.US,D,20070212,000000,17.9853,18.0453,16.6712,17.2803,51334.918919901,0
+SEVN.US,D,20070213,000000,17.2175,17.3401,16.872,16.9814,27501.299811966,0
+SEVN.US,D,20070214,000000,17.1156,17.3078,17.0147,17.1033,15338.051540206,0
+SEVN.US,D,20070215,000000,17.1784,17.2803,17.1033,17.2803,8712.0553112918,0
+SEVN.US,D,20070216,000000,17.2803,17.2803,17.1555,17.1555,2519.0345695014,0
+SEVN.US,D,20070220,000000,17.1156,17.1204,17.0223,17.0804,10496.502828611,0
+SEVN.US,D,20070221,000000,17.068,17.1337,16.8644,16.8644,12494.285355362,0
+SEVN.US,D,20070222,000000,16.9244,17.1585,16.9244,17.0919,15327.54242644,0
+SEVN.US,D,20070223,000000,17.1898,17.1898,17.0147,17.0329,17630.08925238,0
+SEVN.US,D,20070226,000000,17.1499,17.265,17.1499,17.1898,11025.111250997,0
+SEVN.US,D,20070227,000000,16.6712,16.7083,15.6064,15.7349,57739.172848371,0
+SEVN.US,D,20070228,000000,15.6407,16.2421,15.6303,15.9519,40624.030170482,0
+SEVN.US,D,20070301,000000,15.1345,15.5189,14.9023,15.4048,50914.554369296,0
+SEVN.US,D,20070302,000000,15.3657,15.3657,14.8633,14.8633,35481.920805205,0
+SEVN.US,D,20070305,000000,14.3856,14.7939,14.0915,14.2029,30968.256443082,0
+SEVN.US,D,20070306,000000,14.457,14.9185,14.2867,14.8081,23621.33500988,0
+SEVN.US,D,20070307,000000,14.8081,14.8681,14.6559,14.8186,9764.0175991812,0
+SEVN.US,D,20070308,000000,14.9185,15.4951,14.9185,15.2744,20900.525456088,0
+SEVN.US,D,20070309,000000,15.3305,15.594,15.2696,15.3657,11338.282841198,0
+SEVN.US,D,20070312,000000,15.4951,15.5798,15.4048,15.5798,10710.888749419,0
+SEVN.US,D,20070313,000000,15.4951,15.5988,14.9356,15.164,35897.030798927,0
+SEVN.US,D,20070314,000000,14.9937,15.0621,14.6797,14.9118,53434.639850174,0
+SEVN.US,D,20070315,000000,14.9233,15.0222,14.9118,14.9118,10288.422376061,0
+SEVN.US,D,20070316,000000,14.8575,14.9518,14.8081,14.829,10288.422376061,0
+SEVN.US,D,20070319,000000,14.8994,15.0621,14.8994,15.026,22470.587052599,0
+SEVN.US,D,20070320,000000,15.0593,15.3049,14.9937,15.2905,14069.601508755,0
+SEVN.US,D,20070321,000000,15.3428,15.7597,15.3428,15.7349,23199.919547898,0
+SEVN.US,D,20070322,000000,15.8149,15.9423,15.8015,15.9423,16166.169704898,0
+SEVN.US,D,20070323,000000,15.989,16.2573,15.9423,16.2374,17110.939032383,0
+SEVN.US,D,20070326,000000,16.3259,16.3259,15.9367,16.167,34749.435575775,0
+SEVN.US,D,20070327,000000,16.1365,16.2011,16.0803,16.1413,23722.222502025,0
+SEVN.US,D,20070328,000000,16.0556,16.167,15.9367,16.0414,25614.913891125,0
+SEVN.US,D,20070329,000000,16.1307,16.1983,16.0356,16.1231,6511.4468888738,0
+SEVN.US,D,20070330,000000,16.2507,16.2964,16.0109,16.0109,12184.26649929,0
+SEVN.US,D,20070402,000000,16.0613,16.3391,16.0109,16.3391,12810.609679692,0
+SEVN.US,D,20070403,000000,16.3391,16.7045,16.3259,16.7045,20366.66247682,0
+SEVN.US,D,20070404,000000,16.7578,17.1784,16.7578,17.1784,29606.275299121,0
+SEVN.US,D,20070405,000000,17.2127,17.2279,17.0176,17.1784,19213.812696785,0
+SEVN.US,D,20070409,000000,17.1156,18.8208,17.1156,17.8854,41889.327467804,0
+SEVN.US,D,20070410,000000,17.8055,18.2775,17.7132,17.8055,56164.907606355,0
+SEVN.US,D,20070411,000000,17.8854,17.9406,17.4135,17.4934,35267.534884396,0
+SEVN.US,D,20070412,000000,17.247,17.4135,17.1555,17.384,24777.337524044,0
+SEVN.US,D,20070413,000000,17.4135,17.6399,17.3697,17.6142,14909.279698588,0
+SEVN.US,D,20070416,000000,17.9759,18.2213,17.8426,18.2213,21943.029541589,0
+SEVN.US,D,20070417,000000,18.3907,18.4164,18.1271,18.1356,19942.094280709,0
+SEVN.US,D,20070418,000000,18.1538,18.1538,17.9853,18.0062,11542.159648241,0
+SEVN.US,D,20070419,000000,17.9853,18.01,17.6142,17.618,19525.933375609,0
+SEVN.US,D,20070420,000000,17.757,17.8503,17.6609,17.7446,7665.347580285,0
+SEVN.US,D,20070423,000000,17.815,18.4592,17.815,18.2213,31701.792583888,0
+SEVN.US,D,20070424,000000,18.2556,18.5278,18.1699,18.2775,16689.523570401,0
+SEVN.US,D,20070425,000000,18.4725,18.4725,18.15,18.2556,11338.282841198,0
+SEVN.US,D,20070426,000000,18.2213,18.4221,18.1205,18.4221,5353.3425519566,0
+SEVN.US,D,20070427,000000,18.4221,18.8589,18.4221,18.8589,12387.092394957,0
+SEVN.US,D,20070430,000000,18.8589,19.268,18.8208,19.2148,23722.222502025,0
+SEVN.US,D,20070501,000000,19.1815,19.1815,18.4221,18.8912,24246.627278905,0
+SEVN.US,D,20070502,000000,18.8912,19.1072,18.6171,19.1024,16894.451288821,0
+SEVN.US,D,20070503,000000,19.2262,19.5002,19.1072,19.4194,34853.47580205,0
+SEVN.US,D,20070504,000000,19.5002,20.3423,18.8713,19.8371,39999.788812833,0
+SEVN.US,D,20070507,000000,20.1064,21.1474,20.1064,20.3861,54586.438718832,0
+SEVN.US,D,20070508,000000,20.3062,20.3062,19.3223,19.464,30440.698932072,0
+SEVN.US,D,20070509,000000,19.6335,19.722,19.1919,19.5992,20900.525456088,0
+SEVN.US,D,20070510,000000,19.6953,19.8,19.3327,19.3327,12915.700817343,0
+SEVN.US,D,20070511,000000,19.3394,19.5992,19.3327,19.5992,4097.5034570237,0
+SEVN.US,D,20070514,000000,19.6648,19.6801,19.0254,19.2309,14695.944689156,0
+SEVN.US,D,20070515,000000,19.2262,19.4298,19.0254,19.0254,7872.377121458,0
+SEVN.US,D,20070516,000000,18.994,19.0159,18.8912,18.9464,9656.8246387769,0
+SEVN.US,D,20070517,000000,18.8912,18.9226,18.4907,18.4953,16270.209931172,0
+SEVN.US,D,20070518,000000,18.5001,18.6229,18.0148,18.0148,38108.14833511,0
+SEVN.US,D,20070521,000000,18.0843,18.2318,17.8198,17.8503,18900.641106584,0
+SEVN.US,D,20070522,000000,17.6837,17.9853,17.3136,17.9853,73796.047770111,0
+SEVN.US,D,20070523,000000,18.0148,18.1757,17.4801,17.815,40308.756757528,0
+SEVN.US,D,20070524,000000,17.8854,17.8854,17.0147,17.1898,39476.43494733,0
+SEVN.US,D,20070525,000000,17.1499,17.4886,17.0223,17.3734,18686.255185776,0
+SEVN.US,D,20070529,000000,17.384,17.7132,17.247,17.247,12599.376493013,0
+SEVN.US,D,20070530,000000,17.0452,17.4173,16.8492,17.2803,39265.201760651,0
+SEVN.US,D,20070531,000000,17.2803,17.618,17.0452,17.2727,27920.613451194,0
+SEVN.US,D,20070601,000000,17.384,17.6047,17.3734,17.6047,21836.887492561,0
+SEVN.US,D,20070604,000000,17.6361,18.2213,17.5096,18.2213,12599.376493013,0
+SEVN.US,D,20070605,000000,18.2261,18.2261,17.4135,17.9311,19736.115650912,0
+SEVN.US,D,20070606,000000,18.0843,18.0843,17.6142,17.8673,10396.666247842,0
+SEVN.US,D,20070607,000000,17.815,17.8721,17.1784,17.2936,8922.2375865944,0
+SEVN.US,D,20070608,000000,17.265,17.7427,17.1033,17.7427,21410.217473697,0
+SEVN.US,D,20070611,000000,17.6504,18.0957,17.6504,17.7636,11542.159648241,0
+SEVN.US,D,20070612,000000,17.7703,17.7703,17.3307,17.5552,19644.686361155,0
+SEVN.US,D,20070613,000000,17.6076,17.7427,17.5847,17.5847,19525.933375609,0
+SEVN.US,D,20070614,000000,17.5847,17.7084,17.5286,17.5371,22569.372721991,0
+SEVN.US,D,20070615,000000,17.6952,17.6952,17.5847,17.6504,20048.236329736,0
+SEVN.US,D,20070618,000000,17.7484,17.8768,17.6952,17.6952,31283.529856036,0
+SEVN.US,D,20070619,000000,17.6837,17.6837,17.4886,17.5153,22883.595223568,0
+SEVN.US,D,20070620,000000,17.4934,17.4934,16.5761,16.9529,89756.238845212,0
+SEVN.US,D,20070621,000000,16.9786,16.9786,16.3486,16.6075,59623.456946459,0
+SEVN.US,D,20070622,000000,16.6284,16.6284,16.3715,16.4172,22259.353865919,0
+SEVN.US,D,20070625,000000,16.4942,16.4942,16.1736,16.2374,30238.923947782,0
+SEVN.US,D,20070626,000000,16.3125,16.5761,16.1365,16.3516,34749.435575775,0
+SEVN.US,D,20070627,000000,16.1879,16.3078,15.9709,16.1764,40308.756757528,0
+SEVN.US,D,20070628,000000,16.1764,16.1917,16.0613,16.0755,11650.403520022,0
+SEVN.US,D,20070629,000000,16.067,16.1879,16.0356,16.0414,11650.403520022,0
+SEVN.US,D,20070702,000000,16.0356,16.5342,15.9709,16.4667,23199.919547898,0
+SEVN.US,D,20070703,000000,16.2811,16.6284,16.2811,16.5047,22470.587052599,0
+SEVN.US,D,20070705,000000,16.4762,16.6037,16.4391,16.4391,9342.6021371995,0
+SEVN.US,D,20070706,000000,16.3934,16.6361,16.3934,16.5637,6612.3343810191,0
+SEVN.US,D,20070709,000000,16.6075,16.7083,16.5865,16.6656,8817.1464489431,0
+SEVN.US,D,20070710,000000,16.539,16.5761,16.3829,16.4372,13851.01194244,0
+SEVN.US,D,20070711,000000,16.401,16.4543,16.2763,16.3486,5775.8089253148,0
+SEVN.US,D,20070712,000000,16.3125,16.5761,16.3125,16.4695,11963.575110223,0
+SEVN.US,D,20070713,000000,16.539,16.9424,16.539,16.7617,23621.33500988,0
+SEVN.US,D,20070716,000000,16.8644,16.9424,16.6075,16.7578,14590.853551505,0
+SEVN.US,D,20070717,000000,16.7797,16.8435,16.5456,16.736,9342.6021371995,0
+SEVN.US,D,20070718,000000,16.6608,16.736,16.4695,16.6712,17006.898806108,0
+SEVN.US,D,20070719,000000,16.6941,16.7436,16.4942,16.7436,6299.1627908182,0
+SEVN.US,D,20070720,000000,16.6198,16.6465,16.5285,16.6465,7032.6989316242,0
+SEVN.US,D,20070723,000000,16.6075,16.6284,16.3125,16.4276,9973.1489631073,0
+SEVN.US,D,20070724,000000,16.4172,16.4172,16.2116,16.2916,19525.933375609,0
+SEVN.US,D,20070725,000000,16.3715,16.4372,15.9709,16.4372,20366.66247682,0
+SEVN.US,D,20070726,000000,16.3315,16.3315,15.5988,15.5988,34958.566939701,0
+SEVN.US,D,20070727,000000,15.4951,15.635,15.1707,15.5103,19213.812696785,0
+SEVN.US,D,20070730,000000,15.4646,15.7216,15.1916,15.7216,16793.563796676,0
+SEVN.US,D,20070731,000000,15.8339,16.0261,15.8111,15.852,23093.777498871,0
+SEVN.US,D,20070801,000000,15.8424,15.8424,15.3695,15.6407,23409.050911825,0
+SEVN.US,D,20070802,000000,15.6978,15.8015,15.5389,15.8015,4307.6857323263,0
+SEVN.US,D,20070803,000000,15.8653,15.8653,15.1973,15.3743,4728.0502829315,0
+SEVN.US,D,20070806,000000,15.4646,15.4646,15.0802,15.3305,31386.519170934,0
+SEVN.US,D,20070807,000000,15.1916,15.3657,15.1916,15.3657,14275.580138551,0
+SEVN.US,D,20070808,000000,15.4351,15.9062,15.3657,15.6978,34113.634192985,0
+SEVN.US,D,20070809,000000,15.5655,15.6303,15.4646,15.594,10496.502828611,0
+SEVN.US,D,20070810,000000,15.3305,15.3904,14.948,15.3162,19107.670647757,0
+SEVN.US,D,20070813,000000,15.3248,15.635,15.1763,15.2792,25614.913891125,0
+SEVN.US,D,20070814,000000,15.2792,15.2792,14.6635,14.8224,20475.957259977,0
+SEVN.US,D,20070815,000000,14.7576,14.7939,14.5046,14.5226,10710.888749419,0
+SEVN.US,D,20070816,000000,14.3856,14.3856,12.9507,13.9013,47654.627279353,0
+SEVN.US,D,20070817,000000,13.8185,14.358,13.8185,14.1334,13543.094909122,0
+SEVN.US,D,20070820,000000,14.3808,14.829,14.1525,14.829,59521.518542937,0
+SEVN.US,D,20070821,000000,14.8557,15.3305,14.8557,15.3305,8712.0553112918,0
+SEVN.US,D,20070822,000000,15.5304,15.7948,15.3904,15.4018,21734.949089039,0
+SEVN.US,D,20070823,000000,15.5655,15.8339,15.5436,15.7635,19317.85292306,0
+SEVN.US,D,20070824,000000,15.7463,15.8653,15.4381,15.7244,20259.469516415,0
+SEVN.US,D,20070827,000000,15.8015,16.3715,15.7796,16.2374,12810.609679692,0
+SEVN.US,D,20070828,000000,16.2069,16.2069,15.8596,15.8596,7872.377121458,0
+SEVN.US,D,20070829,000000,15.8596,16.1307,15.8596,16.0042,6299.1627908182,0
+SEVN.US,D,20070830,000000,14.7939,14.9566,14.7529,14.7529,9973.1489631073,0
+SEVN.US,D,20070831,000000,14.8994,15.3695,14.8575,15.1877,12184.26649929,0
+SEVN.US,D,20070904,000000,15.2211,15.2277,15.0165,15.0593,8292.7416720632,0
+SEVN.US,D,20070905,000000,14.9566,14.9566,14.6187,14.7977,13129.035826775,0
+SEVN.US,D,20070906,000000,14.8424,15.1173,14.8424,14.9765,4307.6857323263,0
+SEVN.US,D,20070907,000000,14.8946,14.9356,14.6187,14.6187,4097.5034570237,0
+SEVN.US,D,20070910,000000,14.6273,14.6273,14.1173,14.1868,13329.759899689,0
+SEVN.US,D,20070911,000000,14.1868,14.5388,14.1868,14.5064,11128.100565895,0
+SEVN.US,D,20070912,000000,14.4731,14.6853,14.4027,14.5388,11863.738529454,0
+SEVN.US,D,20070913,000000,14.5455,14.8575,14.5455,14.8575,5560.3720931297,0
+SEVN.US,D,20070914,000000,14.8186,15.0098,14.8186,14.9765,5877.7473288366,0
+SEVN.US,D,20070917,000000,14.829,14.9118,14.6273,14.7939,15961.241986478,0
+SEVN.US,D,20070918,000000,14.8575,15.2591,14.7576,15.2439,34220.827153389,0
+SEVN.US,D,20070919,000000,15.3657,15.7635,15.2696,15.5389,24664.890006757,0
+SEVN.US,D,20070920,000000,15.4646,15.7349,15.3847,15.5655,14483.660591101,0
+SEVN.US,D,20070921,000000,15.7244,15.7244,15.4704,15.5017,3570.9968573908,0
+SEVN.US,D,20070924,000000,15.635,15.6645,15.4381,15.4646,6825.6693904512,0
+SEVN.US,D,20070925,000000,15.3657,15.4646,15.2211,15.3115,20900.525456088,0
+SEVN.US,D,20070926,000000,15.3428,15.5655,15.3428,15.4704,7130.4336896399,0
+SEVN.US,D,20070927,000000,15.5246,15.8339,15.5246,15.8339,12387.092394957,0
+SEVN.US,D,20070928,000000,15.8653,15.9423,15.8015,15.9423,14275.580138551,0
+SEVN.US,D,20071001,000000,15.9604,16.1736,15.9604,16.0328,10916.867379216,0
+SEVN.US,D,20071002,000000,16.1365,16.2069,16.0755,16.1365,3146.4286612796,0
+SEVN.US,D,20071003,000000,16.2116,16.226,16.1117,16.1764,8188.7014457884,0
+SEVN.US,D,20071004,000000,16.1022,16.3078,16.067,16.3078,8712.0553112918,0
+SEVN.US,D,20071005,000000,16.3078,16.6075,16.2964,16.5237,11542.159648241,0
+SEVN.US,D,20071008,000000,16.4372,16.6522,16.3715,16.6361,5672.8196104166,0
+SEVN.US,D,20071009,000000,16.6522,16.8672,16.6522,16.8672,8497.6693904832,0
+SEVN.US,D,20071010,000000,16.793,16.8121,16.7797,16.8121,3251.5197989309,0
+SEVN.US,D,20071011,000000,16.9072,16.9615,16.6275,16.6361,15327.54242644,0
+SEVN.US,D,20071012,000000,16.6712,16.6712,16.539,16.5827,4205.7473288046,0
+SEVN.US,D,20071015,000000,16.539,16.6522,16.4695,16.6037,5353.3425519566,0
+SEVN.US,D,20071016,000000,16.5047,16.5047,15.8111,15.9519,16584.43243275,0
+SEVN.US,D,20071017,000000,15.9709,16.1365,15.9604,16.0356,11128.100565895,0
+SEVN.US,D,20071018,000000,15.9604,16.0556,15.8701,15.9367,20048.236329736,0
+SEVN.US,D,20071019,000000,15.8653,15.8653,15.4381,15.4646,15533.521056237,0
+SEVN.US,D,20071022,000000,15.3847,15.3847,15.1079,15.1516,14798.934004054,0
+SEVN.US,D,20071023,000000,15.2391,15.5389,15.1916,15.3305,18686.255185776,0
+SEVN.US,D,20071024,000000,15.2943,15.4018,15.2744,15.3591,14173.641735029,0
+SEVN.US,D,20071025,000000,15.4199,15.5246,15.4018,15.4018,7244.9830296798,0
+SEVN.US,D,20071026,000000,15.5846,15.8111,15.5846,15.7349,6511.4468888738,0
+SEVN.US,D,20071029,000000,15.7758,16.0414,15.7758,16.0042,14377.518542073,0
+SEVN.US,D,20071030,000000,15.9252,16.0613,15.9252,15.9709,12286.204902812,0
+SEVN.US,D,20071031,000000,16.0042,16.1022,16.0042,16.067,5245.0986801758,0
+SEVN.US,D,20071101,000000,16.1365,16.1365,15.8339,15.8805,23093.777498871,0
+SEVN.US,D,20071102,000000,15.8805,15.8805,15.8015,15.8015,7766.2350724302,0
+SEVN.US,D,20071105,000000,15.6407,15.8339,15.5389,15.831,36745.116279773,0
+SEVN.US,D,20071106,000000,15.8653,15.9014,15.7054,15.852,5458.4336896079,0
+SEVN.US,D,20071107,000000,15.7635,15.8339,15.6645,15.6978,4627.1627907862,0
+SEVN.US,D,20071108,000000,15.6825,15.6825,15.4646,15.5589,2628.3293526587,0
+SEVN.US,D,20071109,000000,15.4381,15.4381,15.1707,15.3248,11338.282841198,0
+SEVN.US,D,20071112,000000,15.2277,15.2905,15.1763,15.1763,4413.8277813541,0
+SEVN.US,D,20071113,000000,15.1916,15.3657,15.1079,15.2905,11542.159648241,0
+SEVN.US,D,20071114,000000,15.3695,15.654,15.3695,15.4732,8817.1464489431,0
+SEVN.US,D,20071115,000000,15.2943,15.3591,15.0451,15.1916,4097.5034570237,0
+SEVN.US,D,20071116,000000,15.1497,15.1497,14.5226,14.6273,10077.189189382,0
+SEVN.US,D,20071119,000000,14.5388,14.5388,14.0022,14.2524,20783.874293295,0
+SEVN.US,D,20071120,000000,14.2867,14.6273,14.2619,14.4865,12703.416719288,0
+SEVN.US,D,20071121,000000,14.3228,14.3276,14.0269,14.0802,4413.8277813541,0
+SEVN.US,D,20071123,000000,14.1173,14.2029,14.0564,14.2029,3570.9968573908,0
+SEVN.US,D,20071126,000000,14.2419,14.3323,14.0564,14.1934,11756.54556905,0
+SEVN.US,D,20071127,000000,14.1934,14.2676,14.0212,14.2676,6086.8786927626,0
+SEVN.US,D,20071128,000000,13.8413,14.6892,13.8413,14.6892,10463.924575939,0
+SEVN.US,D,20071129,000000,14.6559,15.0317,14.6559,14.8994,4515.7661848759,0
+SEVN.US,D,20071130,000000,15.086,15.4885,15.0802,15.1877,12494.285355362,0
+SEVN.US,D,20071203,000000,15.1288,15.3657,15.0593,15.2905,3981.9032056073,0
+SEVN.US,D,20071204,000000,15.1916,15.3115,15.1916,15.2277,15747.906977046,0
+SEVN.US,D,20071205,000000,15.3657,15.6512,15.2391,15.5503,13963.459459727,0
+SEVN.US,D,20071206,000000,15.4856,15.7244,15.2943,15.635,4728.0502829315,0
+SEVN.US,D,20071207,000000,15.6702,15.6978,15.5655,15.5798,11128.100565895,0
+SEVN.US,D,20071210,000000,15.635,15.7597,15.635,15.7597,840.72910121031,0
+SEVN.US,D,20071211,000000,15.7244,15.7244,15.2943,15.4199,6612.3343810191,0
+SEVN.US,D,20071212,000000,15.635,15.7577,15.4646,15.7054,23199.919547898,0
+SEVN.US,D,20071213,000000,16.9386,16.9386,15.1916,15.4532,30761.226901909,0
+SEVN.US,D,20071214,000000,15.2943,15.3352,15.0451,15.0451,15961.241986478,0
+SEVN.US,D,20071217,000000,14.8994,14.8994,14.7016,14.7054,11863.738529454,0
+SEVN.US,D,20071218,000000,14.7329,14.7367,14.1591,14.398,27192.331867271,0
+SEVN.US,D,20071219,000000,14.2619,14.438,14.1382,14.3942,9342.6021371995,0
+SEVN.US,D,20071220,000000,14.4217,14.4837,14.358,14.3808,5353.3425519566,0
+SEVN.US,D,20071221,000000,14.358,14.6853,14.2201,14.5921,6932.8623508555,0
+SEVN.US,D,20071224,000000,14.9404,15.0536,14.5226,14.9518,17213.928347281,0
+SEVN.US,D,20071226,000000,16.8016,16.8016,14.7054,14.7891,45978.423633815,0
+SEVN.US,D,20071227,000000,14.7291,14.8015,14.4522,14.4522,11147.016970672,0
+SEVN.US,D,20071228,000000,14.2724,14.457,13.9508,14.3124,70705.317411787,0
+SEVN.US,D,20071231,000000,14.0983,14.4085,14.0078,14.2467,168234.09679769,0
+SEVN.US,D,20080102,000000,14.4837,14.4837,13.9954,14.0744,94373.94343361,0
+SEVN.US,D,20080103,000000,14.1563,14.2867,13.9508,14.2153,26877.058454317,0
+SEVN.US,D,20080104,000000,14.1278,14.1278,13.9641,14.0564,14563.529855716,0
+SEVN.US,D,20080107,000000,13.9707,14.0744,13.8347,13.9508,18116.661219706,0
+SEVN.US,D,20080108,000000,14.0363,14.1458,13.8347,13.8708,24777.337524044,0
+SEVN.US,D,20080109,000000,14.103,14.103,13.7395,13.8023,13226.770584791,0
+SEVN.US,D,20080110,000000,13.8023,14.1458,13.7357,14.0744,22674.463859642,0
+SEVN.US,D,20080111,000000,13.9508,14.1458,13.8451,13.887,53680.553112278,0
+SEVN.US,D,20080114,000000,13.9508,14.0668,13.887,14.0668,19736.115650912,0
+SEVN.US,D,20080115,000000,13.8242,13.8584,13.5739,13.6158,17405.194217806,0
+SEVN.US,D,20080116,000000,13.4502,13.4769,13.3046,13.4502,35267.534884396,0
+SEVN.US,D,20080117,000000,13.4255,13.5739,13.2627,13.3399,37478.652420579,0
+SEVN.US,D,20080118,000000,13.3827,13.612,13.239,13.4007,48499.56002607,0
+SEVN.US,D,20080122,000000,12.3217,13.0943,12.2665,13.0743,32093.782527327,0
+SEVN.US,D,20080123,000000,12.7337,13.2799,12.5225,13.2799,33064.824639225,0
+SEVN.US,D,20080124,000000,13.6605,13.6605,13.0943,13.1952,52276.535513257,0
+SEVN.US,D,20080125,000000,13.2799,13.4883,13.239,13.3656,14275.580138551,0
+SEVN.US,D,20080128,000000,13.3656,13.4502,13.0153,13.4007,22054.426147499,0
+SEVN.US,D,20080129,000000,13.4007,13.612,13.4007,13.5054,12046.597108967,0
+SEVN.US,D,20080130,000000,13.4502,13.6995,13.1952,13.3656,17110.939032383,0
+SEVN.US,D,20080131,000000,13.1952,13.6025,13.1952,13.6025,18473.97108772,0
+SEVN.US,D,20080201,000000,13.6339,14.1801,13.4807,14.1458,60149.963546091,0
+SEVN.US,D,20080204,000000,13.4141,14.1278,13.4141,13.887,74327.808926627,0
+SEVN.US,D,20080205,000000,15.1288,15.1288,13.5739,13.8023,61622.290384586,0
+SEVN.US,D,20080206,000000,13.7357,13.9107,13.6605,13.8242,53750.964174505,0
+SEVN.US,D,20080207,000000,13.6158,13.6511,13.3199,13.5149,8188.7014457884,0
+SEVN.US,D,20080208,000000,13.5853,13.5853,13.4055,13.4055,6280.246386041,0
+SEVN.US,D,20080211,000000,13.5263,13.6158,13.1772,13.1952,5035.9673162497,0
+SEVN.US,D,20080212,000000,13.239,13.3446,13.1553,13.1952,9629.5009429876,0
+SEVN.US,D,20080213,000000,13.2238,13.239,12.7832,12.9335,24845.646763518,0
+SEVN.US,D,20080214,000000,12.984,13.0506,12.4844,12.609,9364.6712761063,0
+SEVN.US,D,20080215,000000,12.5938,12.689,12.4559,12.5225,4515.7661848759,0
+SEVN.US,D,20080219,000000,12.6528,13.6158,12.6528,12.9449,10603.695789015,0
+SEVN.US,D,20080220,000000,12.8631,12.9449,12.6985,12.7071,4627.1627907862,0
+SEVN.US,D,20080221,000000,12.7118,12.8441,12.5605,12.6576,13963.459459727,0
+SEVN.US,D,20080222,000000,12.609,12.609,12.5843,12.609,735.63796355902,0
+SEVN.US,D,20080225,000000,12.7337,12.7337,12.4796,12.55,11863.738529454,0
+SEVN.US,D,20080226,000000,12.5938,12.9449,12.5938,12.8051,24664.890006757,0
+SEVN.US,D,20080227,000000,12.7679,12.7679,12.5729,12.5986,39521.62413652,0
+SEVN.US,D,20080228,000000,12.5986,12.8631,12.5225,12.5225,12286.204902812,0
+SEVN.US,D,20080229,000000,12.5225,12.8184,12.4483,12.4483,13019.741043618,0
+SEVN.US,D,20080303,000000,12.3978,12.7337,12.354,12.6528,18005.264613795,0
+SEVN.US,D,20080304,000000,12.609,13.5301,12.4453,12.4977,12494.285355362,0
+SEVN.US,D,20080305,000000,12.6528,12.669,12.5225,12.5529,11863.738529454,0
+SEVN.US,D,20080306,000000,12.5129,12.6195,12.4672,12.5938,35063.658077352,0
+SEVN.US,D,20080307,000000,12.6024,12.6329,11.9887,12.4453,12005.611565283,0
+SEVN.US,D,20080310,000000,12.354,12.3626,11.5119,11.5119,18473.97108772,0
+SEVN.US,D,20080311,000000,11.7003,11.9658,11.6261,11.9658,13746.971716165,0
+SEVN.US,D,20080312,000000,12.022,12.4226,12.022,12.022,8457.7347581757,0
+SEVN.US,D,20080313,000000,11.9534,11.9534,11.5119,11.766,4728.0502829315,0
+SEVN.US,D,20080314,000000,11.7212,12.1418,11.3653,11.5747,5775.8089253148,0
+SEVN.US,D,20080317,000000,11.0066,11.2664,11.0066,11.1808,10077.189189382,0
+SEVN.US,D,20080318,000000,11.2664,11.7165,11.2664,11.7165,8188.7014457884,0
+SEVN.US,D,20080319,000000,11.8003,11.8631,11.7212,11.7413,15435.786298221,0
+SEVN.US,D,20080320,000000,11.6023,11.6023,11.5461,11.5461,735.63796355902,0
+SEVN.US,D,20080324,000000,11.5119,11.5576,11.3064,11.3454,13329.759899689,0
+SEVN.US,D,20080325,000000,11.432,11.4853,11.3064,11.4558,1679.3563796676,0
+SEVN.US,D,20080326,000000,11.3454,11.3968,11.3454,11.3968,3146.4286612796,0
+SEVN.US,D,20080327,000000,11.432,11.7212,11.432,11.7212,1783.3966059424,0
+SEVN.US,D,20080328,000000,11.8107,11.8107,11.5119,11.6366,7665.347580285,0
+SEVN.US,D,20080331,000000,11.6023,11.766,11.6023,11.7212,4827.8868637002,0
+SEVN.US,D,20080401,000000,11.8516,12.5177,11.8516,12.5177,10916.867379216,0
+SEVN.US,D,20080402,000000,12.5225,12.8631,12.5225,12.8051,3782.2300440699,0
+SEVN.US,D,20080403,000000,12.8955,12.926,12.7708,12.926,4515.7661848759,0
+SEVN.US,D,20080404,000000,12.9449,13.0239,12.926,12.9935,2207.9648020536,0
+SEVN.US,D,20080407,000000,12.9449,13.1657,12.9449,12.984,6193.0207417904,0
+SEVN.US,D,20080408,000000,13.0743,13.0743,12.5129,12.5129,6825.6693904512,0
+SEVN.US,D,20080409,000000,12.5843,12.7337,12.5035,12.7337,5672.8196104166,0
+SEVN.US,D,20080410,000000,12.609,12.609,12.2208,12.4273,7766.2350724302,0
+SEVN.US,D,20080411,000000,12.2903,12.4226,12.1885,12.4226,4627.1627907862,0
+SEVN.US,D,20080414,000000,12.3017,12.3017,11.7212,11.8516,19200.15084889,0
+SEVN.US,D,20080415,000000,11.9002,11.9981,11.687,11.7289,4766.9340038624,0
+SEVN.US,D,20080416,000000,11.5414,11.9734,11.5414,11.9315,5723.2633564892,0
+SEVN.US,D,20080417,000000,11.9658,12.0372,11.9315,12.0029,6404.2539284695,0
+SEVN.US,D,20080418,000000,12.0866,12.1418,12.0866,12.1418,2099.7209302727,0
+SEVN.US,D,20080421,000000,12.1257,12.1418,11.9534,11.9534,1156.0025141642,0
+SEVN.US,D,20080422,000000,11.9734,13.2627,11.9734,12.3978,22259.353865919,0
+SEVN.US,D,20080423,000000,12.3978,12.5605,12.3626,12.4844,3981.9032056073,0
+SEVN.US,D,20080424,000000,12.354,12.5225,12.354,12.4453,5353.3425519566,0
+SEVN.US,D,20080425,000000,12.532,12.7337,12.354,12.7337,11128.100565895,0
+SEVN.US,D,20080428,000000,12.689,12.8441,12.6842,12.8441,2592.5983658573,0
+SEVN.US,D,20080429,000000,13.8708,13.8708,12.7708,12.8517,2054.5317410827,0
+SEVN.US,D,20080430,000000,12.5986,12.9335,12.5986,12.9335,1730.8510371167,0
+SEVN.US,D,20080501,000000,12.926,13.0287,12.926,12.984,1679.3563796676,0
+SEVN.US,D,20080502,000000,12.984,13.4502,12.984,13.4502,8778.2627280121,0
+SEVN.US,D,20080505,000000,14.2724,14.2724,13.4055,13.4055,5752.6888750315,0
+SEVN.US,D,20080506,000000,13.4502,13.6511,13.4255,13.5301,10744.517913468,0
+SEVN.US,D,20080507,000000,14.2724,14.2724,13.3199,13.3199,8120.3922063151,0
+SEVN.US,D,20080508,000000,13.239,13.4055,13.1553,13.4055,2410.7906977206,0
+SEVN.US,D,20080509,000000,13.5301,13.6605,13.5301,13.5301,10813.878064318,0
+SEVN.US,D,20080512,000000,13.9165,13.9165,13.5301,13.5301,6630.1998744198,0
+SEVN.US,D,20080513,000000,13.6025,13.6158,13.5301,13.5301,4307.6857323263,0
+SEVN.US,D,20080514,000000,13.2771,13.5739,13.2599,13.2599,6404.2539284695,0
+SEVN.US,D,20080515,000000,13.2494,13.3199,13.0506,13.2952,6464.1558769308,0
+SEVN.US,D,20080516,000000,13.2771,13.2771,13.1553,13.1553,4358.1294783989,0
+SEVN.US,D,20080519,000000,13.3199,13.4502,13.0743,13.3541,12882.071653295,0
+SEVN.US,D,20080520,000000,13.0506,13.1439,12.8279,12.8403,11516.937775205,0
+SEVN.US,D,20080521,000000,12.8441,12.9449,12.8403,12.8631,2733.42049031,0
+SEVN.US,D,20080522,000000,12.8051,12.8955,12.7337,12.7461,3782.2300440699,0
+SEVN.US,D,20080523,000000,12.6195,12.6576,12.4977,12.4977,1679.3563796676,0
+SEVN.US,D,20080527,000000,12.4672,12.689,12.4672,12.689,4767.984915239,0
+SEVN.US,D,20080528,000000,13.7043,13.7043,12.6842,12.7708,4882.5342552789,0
+SEVN.US,D,20080529,000000,12.8184,12.8184,12.689,12.689,525.45568825644,0
+SEVN.US,D,20080530,000000,12.7708,12.7708,12.7708,12.7708,840.72910121031,0
+SEVN.US,D,20080602,000000,12.7708,12.9449,12.6281,12.9449,8395.7309869614,0
+SEVN.US,D,20080603,000000,12.9935,13.239,12.9935,13.239,5245.0986801758,0
+SEVN.US,D,20080604,000000,13.0743,13.4502,12.7708,12.9545,29663.024513453,0
+SEVN.US,D,20080605,000000,13.0153,13.12,13.0153,13.0811,1208.5480829898,0
+SEVN.US,D,20080606,000000,13.0506,13.0506,12.7708,12.7708,4255.1401635007,0
+SEVN.US,D,20080609,000000,12.7832,12.7832,12.2294,12.2294,16195.59522344,0
+SEVN.US,D,20080610,000000,12.1885,12.2485,11.9002,11.9058,7375.2960403674,0
+SEVN.US,D,20080611,000000,11.8954,11.8954,11.8003,11.8003,945.8202388616,0
+SEVN.US,D,20080612,000000,11.6613,11.6613,11.3968,11.4891,7640.1257072487,0
+SEVN.US,D,20080613,000000,11.5747,11.6404,11.4853,11.6404,1156.0025141642,0
+SEVN.US,D,20080616,000000,11.5319,11.5319,11.5319,11.5319,207.02954117304,0
+SEVN.US,D,20080617,000000,11.5319,11.5319,11.5319,11.5319,1554.2979258626,0
+SEVN.US,D,20080618,000000,11.4853,11.5119,11.392,11.392,3043.4393463813,0
+SEVN.US,D,20080619,000000,11.4253,11.45,11.1846,11.196,7032.6989316242,0
+SEVN.US,D,20080620,000000,11.8003,11.8003,11.1703,11.1703,5616.0703960849,0
+SEVN.US,D,20080623,000000,11.2417,11.2664,10.9362,10.9362,3209.4833438704,0
+SEVN.US,D,20080624,000000,10.9257,11.0752,10.9257,10.9705,5679.1250786756,0
+SEVN.US,D,20080625,000000,10.9705,11.45,10.9705,11.3454,7244.9830296798,0
+SEVN.US,D,20080626,000000,11.0094,11.0094,10.6717,10.8258,8922.2375865944,0
+SEVN.US,D,20080627,000000,10.8687,10.8687,10.5242,10.5242,1819.1275927438,0
+SEVN.US,D,20080630,000000,10.509,10.6127,10.509,10.5899,3804.2991829766,0
+SEVN.US,D,20080701,000000,10.5899,10.5899,10.509,10.5851,5232.4877436577,0
+SEVN.US,D,20080702,000000,10.6707,10.8439,10.5175,10.6127,4218.3582653227,0
+SEVN.US,D,20080703,000000,11.4777,11.4777,10.3986,10.4396,2519.0345695014,0
+SEVN.US,D,20080707,000000,10.3891,10.4842,10.2815,10.2815,3251.5197989309,0
+SEVN.US,D,20080708,000000,10.273,10.3272,9.92856,10.3272,11188.002514356,0
+SEVN.US,D,20080709,000000,10.4233,10.4233,9.95709,10.1065,5245.0986801758,0
+SEVN.US,D,20080710,000000,10.0437,10.0627,10.0437,10.0627,629.49591453122,0
+SEVN.US,D,20080711,000000,9.73918,10.1645,9.73918,10.0875,11461.23947225,0
+SEVN.US,D,20080714,000000,10.1322,10.1322,9.96186,10.0132,2519.0345695014,0
+SEVN.US,D,20080715,000000,9.92856,9.92856,9.38614,9.54124,8139.3086110923,0
+SEVN.US,D,20080716,000000,9.38043,9.58025,9.32429,9.58025,8002.6901321456,0
+SEVN.US,D,20080717,000000,9.67637,9.85427,9.67637,9.85427,840.72910121031,0
+SEVN.US,D,20080718,000000,9.63164,9.93801,9.63164,9.77151,1734.0037712463,0
+SEVN.US,D,20080721,000000,9.84103,9.98182,9.84103,9.95709,2306.7504714458,0
+SEVN.US,D,20080722,000000,9.89808,10.0627,9.80198,10.0627,3088.6285355714,0
+SEVN.US,D,20080723,000000,10.1645,10.7193,10.1645,10.7193,4845.7523571009,0
+SEVN.US,D,20080724,000000,10.6346,10.6346,10.4033,10.4033,1202.2426147307,0
+SEVN.US,D,20080725,000000,10.4138,10.4138,10.4138,10.4138,945.8202388616,0
+SEVN.US,D,20080728,000000,10.509,10.509,10.252,10.3843,2937.2972973535,0
+SEVN.US,D,20080729,000000,10.4233,10.5899,10.3463,10.5642,10344.120679016,0
+SEVN.US,D,20080730,000000,10.6222,10.6222,10.4233,10.5175,5353.3425519566,0
+SEVN.US,D,20080731,000000,10.5175,10.5175,10.5175,10.5175,1679.3563796676,0
+SEVN.US,D,20080801,000000,10.5175,10.5175,10.4633,10.4633,1997.782526751,0
+SEVN.US,D,20080804,000000,10.4938,10.5242,10.2131,10.3463,4652.3846638225,0
+SEVN.US,D,20080805,000000,10.1455,10.3796,10.1455,10.3796,7129.3827782634,0
+SEVN.US,D,20080806,000000,10.1322,10.273,10.1322,10.2482,1886.3859208406,0
+SEVN.US,D,20080807,000000,10.273,10.273,9.92379,9.92379,4988.6763043067,0
+SEVN.US,D,20080808,000000,10.037,10.1645,10.0018,10.037,10442.906348409,0
+SEVN.US,D,20080811,000000,10.0437,10.3843,10.0437,10.3491,9083.0270272009,0
+SEVN.US,D,20080812,000000,10.2482,10.2482,10.2482,10.2482,106.1420490278,0
+SEVN.US,D,20080813,000000,10.1322,10.1322,9.91142,9.91142,3578.3532370264,0
+SEVN.US,D,20080814,000000,10.6946,10.6946,9.73536,9.75914,7665.347580285,0
+SEVN.US,D,20080815,000000,9.65067,9.71252,9.546,9.546,10214.858579705,0
+SEVN.US,D,20080818,000000,9.546,9.56123,9.41944,9.43182,14660.213702355,0
+SEVN.US,D,20080819,000000,9.30526,9.30526,9.17204,9.17204,6885.5713389124,0
+SEVN.US,D,20080820,000000,9.27005,9.27005,9.20059,9.21201,4413.8277813541,0
+SEVN.US,D,20080821,000000,9.18536,9.38614,9.18536,9.22152,10064.578252864,0
+SEVN.US,D,20080822,000000,9.26149,9.31572,9.26149,9.26149,1997.782526751,0
+SEVN.US,D,20080825,000000,9.95134,9.95134,8.89389,9.0353,25788.31426825,0
+SEVN.US,D,20080826,000000,9.02597,9.02597,9.02597,9.02597,207.02954117304,0
+SEVN.US,D,20080827,000000,9.02045,9.06832,8.98782,9.02045,8383.1200504433,0
+SEVN.US,D,20080828,000000,8.99904,9.11589,8.99904,9.11589,18231.210559746,0
+SEVN.US,D,20080829,000000,9.11589,9.44609,9.11589,9.38043,16002.227530162,0
+SEVN.US,D,20080902,000000,9.35759,9.40612,9.35759,9.40612,4205.7473288046,0
+SEVN.US,D,20080903,000000,9.34427,9.34427,9.34427,9.34427,1156.0025141642,0
+SEVN.US,D,20080904,000000,9.13968,9.25102,8.99904,8.99904,6290.7554998061,0
+SEVN.US,D,20080905,000000,8.89389,9.0353,8.83567,8.83567,6193.0207417904,0
+SEVN.US,D,20080908,000000,9.10543,9.10543,8.83567,9.01113,5672.8196104166,0
+SEVN.US,D,20080909,000000,8.9665,8.9665,8.83994,8.89389,6299.1627908182,0
+SEVN.US,D,20080910,000000,8.83567,8.83567,8.73023,8.81568,3292.5053426149,0
+SEVN.US,D,20080911,000000,8.55057,8.80102,8.55057,8.62603,5727.4670019952,0
+SEVN.US,D,20080912,000000,8.58027,8.75383,8.57294,8.75383,2765.9987429819,0
+SEVN.US,D,20080915,000000,8.4894,8.4894,8.42831,8.42831,2733.42049031,0
+SEVN.US,D,20080916,000000,7.98411,8.28043,7.61216,7.80703,13634.524198878,0
+SEVN.US,D,20080917,000000,7.5778,7.80703,6.87603,7.05092,19107.670647757,0
+SEVN.US,D,20080918,000000,7.10117,7.25009,6.81646,7.25009,18682.05154027,0
+SEVN.US,D,20080919,000000,7.89229,8.47788,7.89229,8.33886,27295.321182169,0
+SEVN.US,D,20080922,000000,8.2398,8.2398,7.85252,7.98411,13373.898177503,0
+SEVN.US,D,20080923,000000,7.73386,7.95823,7.73386,7.85499,5546.710245235,0
+SEVN.US,D,20080924,000000,7.78268,8.02893,7.73386,7.87944,3293.5562539914,0
+SEVN.US,D,20080925,000000,7.98411,8.06699,7.98411,8.03874,7872.377121458,0
+SEVN.US,D,20080926,000000,7.9629,7.9629,7.73386,7.73386,5035.9673162497,0
+SEVN.US,D,20080929,000000,7.43755,7.43755,6.74091,6.74091,5242.9968574228,0
+SEVN.US,D,20080930,000000,6.72407,7.06254,6.72407,6.80495,25814.587052663,0
+SEVN.US,D,20081001,000000,6.86585,6.99992,6.86585,6.99992,1225.362665014,0
+SEVN.US,D,20081002,000000,6.90106,6.97052,6.90106,6.91038,4312.9402892089,0
+SEVN.US,D,20081003,000000,6.99992,7.02686,6.85148,6.88088,4728.0502829315,0
+SEVN.US,D,20081006,000000,6.72407,6.72407,5.34745,5.67337,28924.233815764,0
+SEVN.US,D,20081007,000000,5.67337,5.81305,5.52187,5.52187,18141.883092742,0
+SEVN.US,D,20081008,000000,5.17161,5.41749,3.78347,5.38247,22256.20113179,0
+SEVN.US,D,20081009,000000,5.27723,5.50799,5.05657,5.05657,8723.6153364335,0
+SEVN.US,D,20081010,000000,4.53016,4.66566,3.80879,4.36488,25284.9277189,0
+SEVN.US,D,20081013,000000,4.80107,5.25192,4.80107,5.14658,4415.9296041071,0
+SEVN.US,D,20081014,000000,5.88299,5.88299,5.60837,5.67337,17213.928347281,0
+SEVN.US,D,20081015,000000,5.39694,5.84759,5.39694,5.50799,12739.147706089,0
+SEVN.US,D,20081016,000000,5.59181,5.7079,5.32224,5.32224,8604.8623508875,0
+SEVN.US,D,20081017,000000,5.33651,6.49979,5.33147,5.92809,17739.384035537,0
+SEVN.US,D,20081020,000000,6.12982,6.12982,5.82266,6.0438,7037.9534885068,0
+SEVN.US,D,20081021,000000,6.06863,6.06863,5.97776,5.97776,4111.1653049184,0
+SEVN.US,D,20081022,000000,5.88299,5.8985,5.42672,5.42672,9245.9182905604,0
+SEVN.US,D,20081023,000000,5.50799,5.50799,5.21186,5.2169,2628.3293526587,0
+SEVN.US,D,20081024,000000,4.88128,4.99633,4.83095,4.89109,12508.998114633,0
+SEVN.US,D,20081027,000000,5.00138,5.21186,5.00138,5.06656,11650.403520022,0
+SEVN.US,D,20081028,000000,5.52187,5.52187,5.00138,5.19673,8378.9164049372,0
+SEVN.US,D,20081029,000000,5.25192,5.46202,5.25192,5.30654,6661.7272157152,0
+SEVN.US,D,20081030,000000,5.46202,5.54776,5.46202,5.46202,6227.7008172154,0
+SEVN.US,D,20081031,000000,5.61304,5.96311,5.59181,5.96311,10130.785669584,0
+SEVN.US,D,20081103,000000,5.96311,6.09481,5.89288,5.99841,7083.1426776968,0
+SEVN.US,D,20081104,000000,6.04837,6.64813,6.04837,6.19453,14784.221244783,0
+SEVN.US,D,20081105,000000,6.09481,6.09481,5.94284,5.96968,9295.3111252565,0
+SEVN.US,D,20081106,000000,5.87366,5.87366,5.67337,5.75805,10710.888749419,0
+SEVN.US,D,20081107,000000,5.87366,5.96968,5.76871,5.95331,2410.7906977206,0
+SEVN.US,D,20081110,000000,6.0341,6.2088,6.0341,6.09481,6885.5713389124,0
+SEVN.US,D,20081111,000000,6.04837,6.04837,5.75805,5.75805,3251.5197989309,0
+SEVN.US,D,20081112,000000,5.71789,5.71789,5.26677,5.54776,9553.8353238786,0
+SEVN.US,D,20081113,000000,5.50799,5.61304,5.26172,5.50799,10764.485229621,0
+SEVN.US,D,20081114,000000,5.39227,5.41749,5.20634,5.20634,6404.2539284695,0
+SEVN.US,D,20081117,000000,5.33651,5.33651,4.9262,4.9262,8081.5084853841,0
+SEVN.US,D,20081118,000000,4.86597,4.86597,4.47003,4.4803,10603.695789015,0
+SEVN.US,D,20081119,000000,4.5001,4.51009,4.36488,4.36488,10187.534883916,0
+SEVN.US,D,20081120,000000,4.15935,4.15935,3.58803,3.8637,21290.413576775,0
+SEVN.US,D,20081121,000000,3.9087,3.97902,3.81878,3.81878,11551.61785063,0
+SEVN.US,D,20081124,000000,4.03402,4.11928,3.88387,4.00405,16465.679447204,0
+SEVN.US,D,20081125,000000,4.17933,4.17933,4.11928,4.1444,3842.1319925311,0
+SEVN.US,D,20081126,000000,4.1444,4.44509,4.1444,4.28447,13303.487115277,0
+SEVN.US,D,20081128,000000,4.70563,4.70563,4.36983,4.61029,4125.8780641896,0
+SEVN.US,D,20081201,000000,4.36983,4.55034,4.36983,4.45508,10822.28535533,0
+SEVN.US,D,20081202,000000,4.51009,4.60039,4.51009,4.51493,7984.8246387449,0
+SEVN.US,D,20081203,000000,4.4803,4.54044,4.45508,4.54044,4632.4173476688,0
+SEVN.US,D,20081204,000000,4.58535,4.58535,4.4803,4.4803,13963.459459727,0
+SEVN.US,D,20081205,000000,4.49505,4.82077,4.49505,4.62541,3671.884349536,0
+SEVN.US,D,20081208,000000,4.54044,4.88128,4.54044,4.75063,8968.477687161,0
+SEVN.US,D,20081209,000000,4.79089,4.79089,4.29446,4.29446,10396.666247842,0
+SEVN.US,D,20081210,000000,4.42511,4.52531,4.42511,4.50514,7407.8742930393,0
+SEVN.US,D,20081211,000000,4.51493,4.70563,4.4803,4.52008,12602.529227143,0
+SEVN.US,D,20081212,000000,4.4803,4.78594,4.43006,4.60039,13682.866122198,0
+SEVN.US,D,20081215,000000,4.60039,4.62541,4.45975,4.54044,11343.53739808,0
+SEVN.US,D,20081216,000000,4.6355,4.80107,4.5903,4.79089,17645.852923028,0
+SEVN.US,D,20081217,000000,4.81088,4.94105,4.81088,4.88128,14180.998114665,0
+SEVN.US,D,20081218,000000,4.95114,5.1365,4.95114,5.08625,26762.509114277,0
+SEVN.US,D,20081219,000000,5.19673,5.37182,5.10147,5.28703,10492.299183105,0
+SEVN.US,D,20081222,000000,5.25192,5.25192,5.08625,5.08625,7351.1250787076,0
+SEVN.US,D,20081223,000000,5.05162,5.12641,5.00138,5.12641,10534.335638165,0
+SEVN.US,D,20081224,000000,5.10147,5.23669,5.10147,5.19673,7766.2350724302,0
+SEVN.US,D,20081226,000000,5.19673,5.46202,5.19673,5.24221,241560.3871825,0
+SEVN.US,D,20081229,000000,5.29674,5.46202,5.22661,5.23669,10559.557511201,0
+SEVN.US,D,20081230,000000,5.19673,5.37182,5.19673,5.30158,5401.6844752762,0
+SEVN.US,D,20081231,000000,5.4075,5.62692,5.39227,5.4075,20650.408548478,0
+SEVN.US,D,20090102,000000,5.4075,5.80382,5.4075,5.71789,13743.818982036,0
+SEVN.US,D,20090105,000000,5.7826,6.02429,5.7826,5.97776,14103.230672803,0
+SEVN.US,D,20090106,000000,6.06863,6.06863,5.96968,6.04837,8998.9541170798,0
+SEVN.US,D,20090107,000000,6.10813,6.10813,5.92809,6.0595,5281.8805783538,0
+SEVN.US,D,20090108,000000,5.96968,6.07863,5.96968,6.07863,2031.4116907994,0
+SEVN.US,D,20090109,000000,6.19834,6.19834,5.88299,5.88299,5224.0804526456,0
+SEVN.US,D,20090112,000000,5.81305,5.82266,5.46202,5.46202,4827.8868637002,0
+SEVN.US,D,20090113,000000,5.46202,5.46202,5.37182,5.37182,20783.874293295,0
+SEVN.US,D,20090114,000000,5.35716,5.35716,4.93609,5.08625,19016.241358001,0
+SEVN.US,D,20090115,000000,5.04134,5.04134,4.87605,4.91593,7130.4336896399,0
+SEVN.US,D,20090116,000000,5.01155,5.14658,4.97626,5.06656,5146.3130107836,0
+SEVN.US,D,20090120,000000,5.14658,5.17161,5.00138,5.00138,14320.769327741,0
+SEVN.US,D,20090121,000000,5.05657,5.05657,5.04134,5.04134,1365.1338780902,0
+SEVN.US,D,20090122,000000,4.96121,4.96121,4.83095,4.83095,735.63796355902,0
+SEVN.US,D,20090123,000000,4.83095,4.96121,4.83095,4.86597,2027.2080452934,0
+SEVN.US,D,20090126,000000,5.01622,5.01622,4.84579,5.01622,6612.3343810191,0
+SEVN.US,D,20090127,000000,5.02621,5.08625,5.02621,5.02621,1768.6838466712,0
+SEVN.US,D,20090128,000000,5.12641,5.21186,5.12641,5.21186,4413.8277813541,0
+SEVN.US,D,20090129,000000,5.1365,5.21186,5.12641,5.21186,1263.1954745685,0
+SEVN.US,D,20090130,000000,5.12641,5.12641,5.04134,5.12641,2628.3293526587,0
+SEVN.US,D,20090202,000000,5.15153,5.26172,5.12641,5.12641,3516.3494658121,0
+SEVN.US,D,20090203,000000,5.12641,5.27723,5.12641,5.2169,5877.7473288366,0
+SEVN.US,D,20090204,000000,5.22661,5.25192,5.01622,5.1365,13662.898806044,0
+SEVN.US,D,20090205,000000,5.14658,5.14658,5.05162,5.05162,1928.4223759011,0
+SEVN.US,D,20090206,000000,5.17161,5.24221,5.17161,5.23669,4515.7661848759,0
+SEVN.US,D,20090209,000000,5.27723,5.39227,5.27723,5.37182,3828.4701446364,0
+SEVN.US,D,20090210,000000,5.4075,5.44728,5.12641,5.12641,10759.230672739,0
+SEVN.US,D,20090211,000000,5.09168,5.12641,5.05162,5.05162,4497.9006914751,0
+SEVN.US,D,20090212,000000,5.12146,5.12146,5.01622,5.07655,10551.150220189,0
+SEVN.US,D,20090213,000000,5.05162,5.08625,5.05162,5.08625,8292.7416720632,0
+SEVN.US,D,20090217,000000,5.03115,5.04134,4.81088,4.82077,15112.105594255,0
+SEVN.US,D,20090218,000000,4.86597,4.86597,4.64558,4.65529,4663.9446889642,0
+SEVN.US,D,20090219,000000,4.62541,4.64054,4.61552,4.61552,5786.3180390799,0
+SEVN.US,D,20090220,000000,4.42511,4.4803,4.20445,4.41493,29574.747957826,0
+SEVN.US,D,20090223,000000,4.80107,4.80107,4.18941,4.19436,37008.895035278,0
+SEVN.US,D,20090224,000000,4.21434,4.42511,4.21434,4.42511,4939.2834696106,0
+SEVN.US,D,20090225,000000,4.28447,4.41493,4.28447,4.41493,12667.685732486,0
+SEVN.US,D,20090226,000000,4.43491,4.4803,4.36983,4.37982,5507.826524304,0
+SEVN.US,D,20090227,000000,4.32967,4.32967,4.24441,4.31968,2937.2972973535,0
+SEVN.US,D,20090302,000000,4.11928,4.24441,3.87369,3.87369,7959.6027657086,0
+SEVN.US,D,20090303,000000,3.9087,3.9087,3.7733,3.78347,7912.3117537655,0
+SEVN.US,D,20090304,000000,3.82858,4.01937,3.82858,4.01937,3358.7127593352,0
+SEVN.US,D,20090305,000000,3.91888,3.96399,3.91888,3.92365,3542.6222502249,0
+SEVN.US,D,20090306,000000,3.94885,3.94885,3.79842,3.79842,25417.342552341,0
+SEVN.US,D,20090309,000000,3.80879,3.86864,3.74846,3.74846,9446.6423634743,0
+SEVN.US,D,20090310,000000,3.79347,4.00405,3.73819,4.00405,10461.822753186,0
+SEVN.US,D,20090311,000000,4.03935,4.08417,4.03402,4.08417,2831.1552483257,0
+SEVN.US,D,20090312,000000,4.03935,4.24964,4.03935,4.24964,3358.7127593352,0
+SEVN.US,D,20090313,000000,4.28447,4.29446,4.28447,4.29446,2050.3280955766,0
+SEVN.US,D,20090316,000000,4.36488,4.48525,4.30969,4.32473,7244.9830296798,0
+SEVN.US,D,20090317,000000,4.3547,4.3547,4.3547,4.3547,5245.0986801758,0
+SEVN.US,D,20090318,000000,4.41493,4.49505,4.40484,4.49505,4627.1627907862,0
+SEVN.US,D,20090319,000000,4.55034,4.62541,4.55034,4.62541,4356.0276556459,0
+SEVN.US,D,20090320,000000,4.61029,4.61029,4.54044,4.54044,3358.7127593352,0
+SEVN.US,D,20090323,000000,4.99633,4.99633,4.63045,4.86597,6511.4468888738,0
+SEVN.US,D,20090324,000000,4.86597,4.95114,4.86597,4.95114,1365.1338780902,0
+SEVN.US,D,20090325,000000,5.01155,5.01155,4.99633,4.99633,945.8202388616,0
+SEVN.US,D,20090326,000000,5.07655,5.1365,4.9714,5.12641,18369.930861445,0
+SEVN.US,D,20090327,000000,5.05162,5.05162,4.9714,5.02621,1471.275927118,0
+SEVN.US,D,20090330,000000,4.9714,4.9714,4.75063,4.75063,4387.5549969413,0
+SEVN.US,D,20090331,000000,4.88128,4.9714,4.81088,4.9714,2350.8887492593,0
+SEVN.US,D,20090401,000000,4.88567,5.01155,4.88567,4.93609,3678.1898177951,0
+SEVN.US,D,20090402,000000,5.04134,5.21186,5.04134,5.20634,5245.0986801758,0
+SEVN.US,D,20090403,000000,5.24697,5.44728,5.2169,5.44728,9807.1049656182,0
+SEVN.US,D,20090406,000000,5.47829,5.47829,5.18169,5.41749,5146.3130107836,0
+SEVN.US,D,20090407,000000,5.33651,5.33651,5.12641,5.17161,3072.8648649237,0
+SEVN.US,D,20090408,000000,5.17161,5.21186,5.17161,5.21186,629.49591453122,0
+SEVN.US,D,20090409,000000,5.26677,5.46202,5.25192,5.45755,4227.8164677113,0
+SEVN.US,D,20090413,000000,5.41749,5.46202,5.37182,5.46202,2819.5952231841,0
+SEVN.US,D,20090414,000000,5.41749,5.50799,5.25192,5.36173,13129.035826775,0
+SEVN.US,D,20090415,000000,5.43719,5.59181,5.43719,5.59181,5598.2049026841,0
+SEVN.US,D,20090416,000000,5.59181,5.73274,5.59181,5.73274,1263.1954745685,0
+SEVN.US,D,20090417,000000,5.64805,5.87366,5.64805,5.87366,3623.5424262164,0
+SEVN.US,D,20090420,000000,5.73274,5.73274,5.55698,5.56707,2937.2972973535,0
+SEVN.US,D,20090421,000000,5.38247,5.71789,5.38247,5.71789,4467.4242615563,0
+SEVN.US,D,20090422,000000,5.63796,5.64805,5.56707,5.62692,10556.404777072,0
+SEVN.US,D,20090423,000000,5.63796,5.63796,5.51255,5.57335,3671.884349536,0
+SEVN.US,D,20090424,000000,5.52187,5.66213,5.52187,5.66213,22007.135135556,0
+SEVN.US,D,20090427,000000,5.58325,5.58325,5.33147,5.41283,8683.680704126,0
+SEVN.US,D,20090428,000000,5.39694,5.41749,5.31205,5.39694,27212.299183425,0
+SEVN.US,D,20090429,000000,5.39694,5.53215,5.39694,5.53215,16019.042112186,0
+SEVN.US,D,20090430,000000,5.61304,5.61304,5.54776,5.59181,5399.5826525232,0
+SEVN.US,D,20090501,000000,5.47258,5.58325,5.47258,5.54776,22650.292897982,0
+SEVN.US,D,20090504,000000,5.69715,5.83845,5.62692,5.83351,14116.892520698,0
+SEVN.US,D,20090505,000000,5.79288,5.79288,5.71789,5.75805,2628.3293526587,0
+SEVN.US,D,20090506,000000,5.80382,5.88299,5.73816,5.88299,4728.0502829315,0
+SEVN.US,D,20090507,000000,5.86919,5.87366,5.71789,5.75244,5108.4802012291,0
+SEVN.US,D,20090508,000000,5.75805,5.89288,5.75805,5.89288,13440.105594223,0
+SEVN.US,D,20090511,000000,5.80382,5.8081,5.62692,5.75805,3527.9094909538,0
+SEVN.US,D,20090512,000000,5.73274,5.73274,5.62692,5.69715,7621.2093024714,0
+SEVN.US,D,20090513,000000,5.63796,5.63796,5.33147,5.42672,10440.804525656,0
+SEVN.US,D,20090514,000000,5.39227,5.59181,5.39227,5.59181,6932.8623508555,0
+SEVN.US,D,20090515,000000,5.62692,5.62692,5.54776,5.59181,11542.159648241,0
+SEVN.US,D,20090518,000000,5.68763,5.83845,5.62692,5.8081,17032.120679144,0
+SEVN.US,D,20090519,000000,5.87366,5.87366,5.68354,5.83845,8385.2218731963,0
+SEVN.US,D,20090520,000000,5.84759,5.92809,5.84759,5.86919,11832.211188159,0
+SEVN.US,D,20090521,000000,5.7826,5.85777,5.75244,5.83351,25267.062225499,0
+SEVN.US,D,20090522,000000,5.7826,5.8081,5.7079,5.75805,37144.462602848,0
+SEVN.US,D,20090526,000000,5.7826,5.90811,5.75805,5.89288,27263.793840874,0
+SEVN.US,D,20090527,000000,5.90811,5.96311,5.83845,5.90811,16536.09050943,0
+SEVN.US,D,20090528,000000,5.93419,6.04837,5.85777,6.04837,10900.052797192,0
+SEVN.US,D,20090529,000000,6.08329,6.17312,6.00831,6.17312,35119.356380308,0
+SEVN.US,D,20090601,000000,6.29454,6.57572,6.29454,6.49027,88576.065369388,0
+SEVN.US,D,20090602,000000,6.49979,6.78592,6.43946,6.61435,28779.208045805,0
+SEVN.US,D,20090603,000000,6.60626,6.61435,6.43946,6.535,13666.051540174,0
+SEVN.US,D,20090604,000000,6.68886,6.92456,6.68886,6.85148,7872.377121458,0
+SEVN.US,D,20090605,000000,6.92456,7.13562,6.7156,7.13562,40975.034570237,0
+SEVN.US,D,20090608,000000,7.14722,7.14722,6.85148,6.92456,12910.446260461,0
+SEVN.US,D,20090609,000000,7.04008,7.04008,6.83007,6.9807,15645.968573524,0
+SEVN.US,D,20090610,000000,7.10117,7.10117,6.89021,6.93626,11142.813325166,0
+SEVN.US,D,20090611,000000,6.98594,7.10117,6.98594,7.01619,4375.9949717997,0
+SEVN.US,D,20090612,000000,7.04008,7.20984,7.04008,7.18747,5146.3130107836,0
+SEVN.US,D,20090615,000000,7.07082,7.07082,6.95891,7.05092,14286.089252316,0
+SEVN.US,D,20090616,000000,7.14218,7.33287,7.14218,7.1928,16006.431175668,0
+SEVN.US,D,20090617,000000,5.80382,7.6426,4.45975,7.37265,406444.17851187,0
+SEVN.US,D,20090618,000000,7.10117,7.10117,6.93036,6.93036,14997.556254215,0
+SEVN.US,D,20090619,000000,6.91619,7.03047,6.85529,6.9807,48183.235701739,0
+SEVN.US,D,20090622,000000,6.94569,6.97052,6.78592,6.78954,15097.392834984,0
+SEVN.US,D,20090623,000000,6.81038,6.88088,6.79515,6.83007,41632.905091934,0
+SEVN.US,D,20090624,000000,6.81038,6.91971,6.72407,6.7705,22199.451917458,0
+SEVN.US,D,20090625,000000,6.7705,6.89021,6.72407,6.86585,12418.619736253,0
+SEVN.US,D,20090626,000000,6.91038,6.97052,6.91038,6.93036,36596.937775685,0
+SEVN.US,D,20090629,000000,6.92456,6.9807,6.91619,6.9807,9848.0905093022,0
+SEVN.US,D,20090630,000000,7.00497,7.0908,6.98594,7.0908,22344.477687417,0
+SEVN.US,D,20090701,000000,7.08043,7.0848,7.07082,7.08043,10712.990572172,0
+SEVN.US,D,20090702,000000,7.03561,7.07082,6.98594,6.98594,13134.290383658,0
+SEVN.US,D,20090706,000000,6.97052,6.99992,6.93626,6.97052,23330.232558586,0
+SEVN.US,D,20090707,000000,6.93036,6.95891,6.93036,6.93036,2357.1942175184,0
+SEVN.US,D,20090708,000000,6.92456,6.92456,6.63529,6.72977,40191.054683359,0
+SEVN.US,D,20090709,000000,6.75081,6.83007,6.75081,6.75519,5277.6769328477,0
+SEVN.US,D,20090710,000000,6.7587,6.7587,6.72407,6.72407,12124.364550829,0
+SEVN.US,D,20090713,000000,6.71141,6.78592,6.70028,6.72407,4795.3086110283,0
+SEVN.US,D,20090714,000000,6.78097,6.81038,6.78097,6.81038,5318.6624765317,0
+SEVN.US,D,20090715,000000,6.84073,6.93036,6.82493,6.90106,69342.28535645,0
+SEVN.US,D,20090716,000000,6.91038,6.9415,6.90534,6.93626,12897.835323943,0
+SEVN.US,D,20090717,000000,6.93036,6.95891,6.92456,6.92456,12904.140792202,0
+SEVN.US,D,20090720,000000,6.98594,7.10117,6.9415,7.10117,53283.308611956,0
+SEVN.US,D,20090721,000000,7.14722,7.34476,7.14218,7.29729,48954.6046521,0
+SEVN.US,D,20090722,000000,7.25009,7.29186,7.22288,7.23953,23786.328095993,0
+SEVN.US,D,20090723,000000,7.29186,7.4206,7.25694,7.4206,43948.062854392,0
+SEVN.US,D,20090724,000000,7.45686,7.45686,7.40748,7.42688,22119.582652843,0
+SEVN.US,D,20090727,000000,7.47798,7.47798,7.38121,7.4206,19516.475173221,0
+SEVN.US,D,20090728,000000,7.39805,7.55183,7.39805,7.55183,18342.607165656,0
+SEVN.US,D,20090729,000000,7.45153,7.67686,7.45153,7.50177,19860.12319334,0
+SEVN.US,D,20090730,000000,7.5818,7.67134,7.55811,7.67134,38337.24701519,0
+SEVN.US,D,20090731,000000,7.65773,7.7074,7.59198,7.65374,42841.453174924,0
+SEVN.US,D,20090803,000000,7.68724,7.74689,7.68257,7.74347,21064.467630824,0
+SEVN.US,D,20090804,000000,7.73386,7.98897,7.70322,7.96718,37923.187932844,0
+SEVN.US,D,20090805,000000,7.92236,8.20459,7.92236,8.1083,24169.91074842,0
+SEVN.US,D,20090806,000000,8.063,8.063,7.88821,7.88821,9959.4871152126,0
+SEVN.US,D,20090807,000000,7.96718,7.96718,7.88335,7.88335,124654.90383645,0
+SEVN.US,D,20090810,000000,7.88335,7.91931,7.87944,7.87944,27262.742929497,0
+SEVN.US,D,20090811,000000,7.87944,7.88335,7.69846,7.78743,15761.56882494,0
+SEVN.US,D,20090812,000000,7.78268,7.78268,7.51814,7.59198,31222.576996198,0
+SEVN.US,D,20090813,000000,7.63775,7.69846,7.46076,7.48674,17143.517285055,0
+SEVN.US,D,20090814,000000,7.47798,7.47798,7.37265,7.3757,28466.036455605,0
+SEVN.US,D,20090817,000000,7.15265,7.2047,7.12068,7.14722,32112.698932104,0
+SEVN.US,D,20090818,000000,7.14722,7.1928,7.14722,7.14722,19698.282841358,0
+SEVN.US,D,20090819,000000,7.10117,7.14218,7.06254,7.12068,12284.103080059,0
+SEVN.US,D,20090820,000000,7.12591,7.24476,7.11611,7.23267,23673.880578706,0
+SEVN.US,D,20090821,000000,7.29729,7.6034,7.29729,7.5818,18938.473916139,0
+SEVN.US,D,20090824,000000,7.6073,7.71121,7.6073,7.62253,22025.000628957,0
+SEVN.US,D,20090825,000000,7.74347,7.74347,7.56287,7.5778,15550.335638261,0
+SEVN.US,D,20090826,000000,7.46076,7.61776,7.46076,7.57238,17697.347580477,0
+SEVN.US,D,20090827,000000,7.57238,7.57238,7.48674,7.48674,15948.63104996,0
+SEVN.US,D,20090828,000000,7.52756,7.71121,7.45153,7.46628,32720.125707729,0
+SEVN.US,D,20090831,000000,7.41671,7.5857,7.40196,7.47798,4548.3444375478,0
+SEVN.US,D,20090901,000000,7.46628,7.46628,7.27141,7.27578,11806.989315122,0
+SEVN.US,D,20090902,000000,7.2813,7.29729,7.2813,7.29729,17176.095537727,0
+SEVN.US,D,20090903,000000,7.35704,7.35704,7.32221,7.32221,11625.181646986,0
+SEVN.US,D,20090904,000000,7.32221,7.37265,7.32221,7.33658,8975.8340667966,0
+SEVN.US,D,20090908,000000,7.42688,7.55183,7.41671,7.51814,29967.788812641,0
+SEVN.US,D,20090909,000000,7.4914,7.5778,7.4914,7.5778,15580.81206818,0
+SEVN.US,D,20090910,000000,7.54631,7.62653,7.51814,7.6034,33272.905091774,0
+SEVN.US,D,20090911,000000,7.6073,7.90133,7.6073,7.79238,15404.258956926,0
+SEVN.US,D,20090914,000000,7.74689,7.74689,7.59198,7.71692,15546.131992755,0
+SEVN.US,D,20090915,000000,7.72729,7.73795,7.67686,7.73795,6766.8183533665,0
+SEVN.US,D,20090916,000000,7.7566,7.81588,7.7566,7.79723,60287.632936415,0
+SEVN.US,D,20090917,000000,7.81274,7.93225,7.76155,7.81274,61919.698304139,0
+SEVN.US,D,20090918,000000,7.80294,7.82083,7.77849,7.79238,8030.013827935,0
+SEVN.US,D,20090921,000000,7.79723,7.80294,7.72244,7.72244,10112.920176183,0
+SEVN.US,D,20090922,000000,7.71692,7.77278,7.6426,7.72244,15531.419233484,0
+SEVN.US,D,20090923,000000,7.79723,7.79723,7.67134,7.67134,11763.901948685,0
+SEVN.US,D,20090924,000000,7.65773,7.68257,7.48189,7.48674,13665.000628797,0
+SEVN.US,D,20090925,000000,7.48189,7.48189,7.46076,7.47798,4283.5147706665,0
+SEVN.US,D,20090928,000000,7.46076,7.61216,7.46076,7.6034,27078.833438608,0
+SEVN.US,D,20090929,000000,7.65773,7.65773,7.59198,7.61216,31255.15524887,0
+SEVN.US,D,20090930,000000,7.71121,7.72729,7.63118,7.72729,113063.35135351,0
+SEVN.US,D,20091001,000000,7.70322,7.75166,7.68257,7.75166,50573.00817193,0
+SEVN.US,D,20091002,000000,7.6073,7.68257,7.46076,7.54631,14421.656819886,0
+SEVN.US,D,20091005,000000,7.45153,7.6426,7.45153,7.6426,93642.509115557,0
+SEVN.US,D,20091006,000000,7.67686,7.77278,7.61776,7.77278,53349.516028677,0
+SEVN.US,D,20091007,000000,7.78743,7.92731,7.78743,7.89619,114404.31426995,0
+SEVN.US,D,20091008,000000,7.98411,8.04854,7.96718,8.03874,41181.013200034,0
+SEVN.US,D,20091009,000000,8.03874,8.15321,8.03379,8.15321,16050.569453481,0
+SEVN.US,D,20091012,000000,8.18927,8.18927,8.11848,8.13294,6248.7190447456,0
+SEVN.US,D,20091013,000000,8.12875,8.15321,8.12875,8.13798,10436.600880149,0
+SEVN.US,D,20091014,000000,8.22429,8.29337,8.16339,8.26216,26856.040226787,0
+SEVN.US,D,20091015,000000,8.25265,8.44248,8.20897,8.44248,40369.709617366,0
+SEVN.US,D,20091016,000000,8.45399,8.45399,8.28376,8.30803,6943.3714646206,0
+SEVN.US,D,20091019,000000,8.33886,8.38796,8.30803,8.3537,197899.2231339,0
+SEVN.US,D,20091020,000000,8.36341,8.41498,8.35903,8.39319,265377.19170841,0
+SEVN.US,D,20091021,000000,8.41936,8.46284,8.37388,8.46284,75490.11690905,0
+SEVN.US,D,20091022,000000,8.44067,8.51061,8.37388,8.49919,25832.452546063,0
+SEVN.US,D,20091023,000000,8.4894,8.4894,8.45399,8.4894,3579.4041484029,0
+SEVN.US,D,20091026,000000,8.47521,8.47521,8.3694,8.44067,34615.969830958,0
+SEVN.US,D,20091027,000000,8.31431,8.36341,8.23276,8.34771,17377.870522017,0
+SEVN.US,D,20091028,000000,8.26216,8.26216,7.96718,7.96718,48731.811440279,0
+SEVN.US,D,20091029,000000,8.0119,8.01742,7.92731,7.92731,6341.1992458787,0
+SEVN.US,D,20091030,000000,7.85499,7.95823,7.71121,7.89229,151217.73978919,0
+SEVN.US,D,20091102,000000,7.9492,7.9492,7.88335,7.92731,12898.886235319,0
+SEVN.US,D,20091103,000000,7.92731,7.92731,7.76155,7.90781,5726.4160906187,0
+SEVN.US,D,20091104,000000,7.98411,8.1023,7.94187,8.08356,69545.111252117,0
+SEVN.US,D,20091105,000000,8.1592,8.19431,8.11344,8.13294,15219.29855466,0
+SEVN.US,D,20091106,000000,8.04854,8.12875,8.03379,8.12875,18538.076681687,0
+SEVN.US,D,20091109,000000,8.22429,8.53259,8.12352,8.50547,448122.27279299,0
+SEVN.US,D,20091110,000000,8.44067,8.44857,8.3537,8.44857,109738.26775823,0
+SEVN.US,D,20091111,000000,8.45399,8.45399,8.25265,8.3537,99688.402264636,0
+SEVN.US,D,20091112,000000,8.29689,8.40804,8.28376,8.37388,188430.51163152,0
+SEVN.US,D,20091113,000000,8.3537,8.42831,8.29337,8.32925,122197.87303816,0
+SEVN.US,D,20091116,000000,8.41936,8.44067,8.3537,8.44067,98246.55185606,0
+SEVN.US,D,20091117,000000,8.44067,8.46284,8.11848,8.25265,253383.14016827,0
+SEVN.US,D,20091118,000000,8.18394,8.2752,8.12352,8.16777,106902.9088644,0
+SEVN.US,D,20091119,000000,8.1083,8.15321,7.95823,7.95823,52548.721559774,0
+SEVN.US,D,20091120,000000,7.91931,7.91931,7.71121,7.82816,10645.732244076,0
+SEVN.US,D,20091123,000000,7.84843,7.95262,7.82083,7.91931,43152.522942372,0
+SEVN.US,D,20091124,000000,7.92236,7.99402,7.92236,7.92731,78251.912006526,0
+SEVN.US,D,20091125,000000,7.96718,7.96718,7.68724,7.81274,28330.468888034,0
+SEVN.US,D,20091127,000000,7.61776,7.61776,7.42688,7.52756,19484.947831925,0
+SEVN.US,D,20091130,000000,7.5857,7.65773,7.45686,7.50549,166045.04840041,0
+SEVN.US,D,20091201,000000,7.55811,7.71121,7.55811,7.71121,23317.621622068,0
+SEVN.US,D,20091202,000000,7.71121,7.77278,7.71121,7.73795,15779.434318341,0
+SEVN.US,D,20091203,000000,7.78268,7.87944,7.78268,7.83872,4914.0615965742,0
+SEVN.US,D,20091204,000000,7.88821,7.97765,7.82083,7.82816,11470.697674638,0
+SEVN.US,D,20091207,000000,7.81274,7.88335,7.81274,7.83301,47443.394092674,0
+SEVN.US,D,20091208,000000,7.78743,7.85252,7.78743,7.81274,5013.898177343,0
+SEVN.US,D,20091209,000000,7.79238,7.81588,7.7566,7.78268,12543.678190058,0
+SEVN.US,D,20091210,000000,7.81274,7.87278,7.79238,7.80294,4131.1326210721,0
+SEVN.US,D,20091211,000000,7.80703,7.81274,7.80703,7.81274,8302.1998744518,0
+SEVN.US,D,20091214,000000,7.81274,7.91931,7.80294,7.86146,20529.553740179,0
+SEVN.US,D,20091215,000000,7.82816,7.82816,7.72729,7.72729,24275.001886071,0
+SEVN.US,D,20091216,000000,7.82816,7.83301,7.77278,7.80294,17726.773099019,0
+SEVN.US,D,20091217,000000,7.71121,7.72729,7.5778,7.63118,16471.984915463,0
+SEVN.US,D,20091218,000000,7.65773,7.66725,7.6426,7.6426,6141.5260843413,0
+SEVN.US,D,20091221,000000,7.64736,7.71692,7.63118,7.63118,38997.21935964,0
+SEVN.US,D,20091222,000000,7.61216,7.62253,7.6034,7.61776,9572.7517286559,0
+SEVN.US,D,20091223,000000,7.68257,7.68257,7.64736,7.64736,12838.984286858,0
+SEVN.US,D,20091224,000000,7.66192,7.68724,7.66192,7.67134,12002.458831154,0
+SEVN.US,D,20091228,000000,7.57238,7.68257,7.57238,7.63775,35718.37586492,0
+SEVN.US,D,20091229,000000,7.81274,7.81274,7.67134,7.67134,26330.58453853,0
+SEVN.US,D,20091230,000000,7.6034,7.69846,7.6034,7.68257,34779.912005694,0
+SEVN.US,D,20091231,000000,7.7074,7.77849,7.7074,7.72729,18018.92646169,0
+SEVN.US,D,20100104,000000,7.79723,7.80703,7.77278,7.78268,84386.081711232,0
+SEVN.US,D,20100105,000000,7.80703,7.84443,7.78743,7.80703,26276.988058328,0
+SEVN.US,D,20100106,000000,7.82083,7.89619,7.82083,7.88335,26216.03519849,0
+SEVN.US,D,20100107,000000,7.81588,7.87944,7.81588,7.86146,17272.779384366,0
+SEVN.US,D,20100108,000000,7.86708,7.91931,7.86146,7.88335,49611.42426242,0
+SEVN.US,D,20100111,000000,7.91931,7.9492,7.90133,7.92236,11336.181018444,0
+SEVN.US,D,20100112,000000,7.90781,7.90781,7.80703,7.87278,13967.663105233,0
+SEVN.US,D,20100113,000000,7.82816,7.86146,7.80294,7.85252,149806.36581054,0
+SEVN.US,D,20100114,000000,7.81588,7.84443,7.81274,7.82816,76028.183533825,0
+SEVN.US,D,20100115,000000,7.81588,7.81588,7.73386,7.7566,28616.316782446,0
+SEVN.US,D,20100119,000000,7.77278,7.77278,7.72244,7.74347,28934.742929529,0
+SEVN.US,D,20100120,000000,7.66725,7.68257,7.65773,7.66725,10088.749214524,0
+SEVN.US,D,20100121,000000,7.62253,7.62253,7.57238,7.57238,27225.961031319,0
+SEVN.US,D,20100122,000000,7.57238,7.57238,7.3757,7.3757,22337.121307781,0
+SEVN.US,D,20100125,000000,7.3913,7.3913,7.2813,7.2813,99163.997487756,0
+SEVN.US,D,20100126,000000,7.27141,7.34476,7.27141,7.31689,41995.469516831,0
+SEVN.US,D,20100127,000000,7.2813,7.28577,7.25694,7.28577,19451.318667877,0
+SEVN.US,D,20100128,000000,7.29729,7.31689,7.19642,7.22725,7019.0370837296,0
+SEVN.US,D,20100129,000000,7.18747,7.19956,7.14218,7.19956,34037.968573876,0
+SEVN.US,D,20100201,000000,7.23267,7.29729,7.22725,7.29729,20150.174733258,0
+SEVN.US,D,20100202,000000,7.24476,7.4206,7.24476,7.4206,33755.273413594,0
+SEVN.US,D,20100203,000000,7.36266,7.37265,7.3108,7.3108,10436.600880149,0
+SEVN.US,D,20100204,000000,7.18072,7.27141,7.07082,7.13019,43050.58453885,0
+SEVN.US,D,20100205,000000,7.04522,7.04522,6.49027,6.87603,94171.117537943,0
+SEVN.US,D,20100208,000000,6.87603,6.9807,6.87603,6.88088,35028.978001927,0
+SEVN.US,D,20100209,000000,6.95139,6.95891,6.91619,6.95891,19974.67253338,0
+SEVN.US,D,20100210,000000,7.02247,7.05683,7.02247,7.04522,18024.181018572,0
+SEVN.US,D,20100211,000000,7.06254,7.11611,7.06254,7.11611,7262.8485230805,0
+SEVN.US,D,20100212,000000,7.13562,7.23553,7.07082,7.23267,36460.319296738,0
+SEVN.US,D,20100216,000000,7.23953,7.30642,7.23553,7.30176,19580.580767188,0
+SEVN.US,D,20100217,000000,7.30642,7.38121,7.30642,7.34476,9544.37712149,0
+SEVN.US,D,20100218,000000,7.27578,7.33658,7.14218,7.32221,16068.434946882,0
+SEVN.US,D,20100219,000000,7.30176,7.33287,7.23553,7.31689,20790.179761554,0
+SEVN.US,D,20100222,000000,7.32221,7.32221,7.19956,7.25694,36553.850409248,0
+SEVN.US,D,20100223,000000,7.26684,7.26684,7.25694,7.25694,6548.2287870518,0
+SEVN.US,D,20100224,000000,7.3108,7.3108,7.23553,7.29729,30879.979887455,0
+SEVN.US,D,20100225,000000,7.22725,7.27578,7.22725,7.25009,14266.121936162,0
+SEVN.US,D,20100226,000000,7.31689,7.40196,7.3108,7.36647,24613.395349308,0
+SEVN.US,D,20100301,000000,7.49758,7.53232,7.47246,7.52214,16952.251414529,0
+SEVN.US,D,20100302,000000,7.54164,7.63775,7.54164,7.5857,15781.536141094,0
+SEVN.US,D,20100303,000000,7.65773,7.65773,7.55183,7.57238,7416.2815840514,0
+SEVN.US,D,20100304,000000,7.61776,7.63775,7.54164,7.63775,114126.87366654,0
+SEVN.US,D,20100305,000000,7.7074,7.71121,7.65374,7.65374,21200.035198394,0
+SEVN.US,D,20100308,000000,7.66192,7.7074,7.62653,7.68724,22865.729730167,0
+SEVN.US,D,20100309,000000,7.69285,7.73386,7.66192,7.66192,30021.385292844,0
+SEVN.US,D,20100310,000000,7.69846,7.77849,7.69846,7.72244,26328.482715777,0
+SEVN.US,D,20100311,000000,7.68724,7.75166,7.6426,7.67134,5455.2809554784,0
+SEVN.US,D,20100312,000000,7.66192,7.77278,7.62653,7.73386,24978.061596958,0
+SEVN.US,D,20100315,000000,7.77278,7.85499,7.72729,7.78743,62208.69893268,0
+SEVN.US,D,20100316,000000,7.77849,7.88335,7.77849,7.85499,28001.533627186,0
+SEVN.US,D,20100317,000000,7.87278,7.93702,7.87278,7.91931,27711.482087268,0
+SEVN.US,D,20100318,000000,7.91931,8.02399,7.88821,7.93225,98832.960404154,0
+SEVN.US,D,20100319,000000,7.86146,7.87944,7.80703,7.86708,10167.567567762,0
+SEVN.US,D,20100322,000000,7.79723,7.79723,7.78268,7.78743,47158.597109639,0
+SEVN.US,D,20100323,000000,7.78268,7.80703,7.73386,7.77278,12289.357636942,0
+SEVN.US,D,20100324,000000,7.76793,7.80703,7.63775,7.74689,78695.396607414,0
+SEVN.US,D,20100325,000000,7.71121,7.80294,7.71121,7.71692,15565.048397532,0
+SEVN.US,D,20100326,000000,7.56287,7.80703,7.56287,7.7566,30056.065368269,0
+SEVN.US,D,20100329,000000,7.73386,7.86708,7.73386,7.82816,45970.016342803,0
+SEVN.US,D,20100330,000000,7.82816,7.89619,7.82816,7.86708,19569.020742046,0
+SEVN.US,D,20100331,000000,7.81274,7.87944,7.81274,7.84843,33486.240101207,0
+SEVN.US,D,20100401,000000,7.79238,7.99402,7.79238,7.91427,69319.165306166,0
+SEVN.US,D,20100405,000000,7.93702,8.08356,7.93702,7.99402,54234.3834077,0
+SEVN.US,D,20100406,000000,7.93225,8.05244,7.93225,8.04854,95527.844125021,0
+SEVN.US,D,20100407,000000,7.97765,8.03874,7.95262,7.99402,25741.023256307,0
+SEVN.US,D,20100408,000000,7.9492,8.02893,7.93225,8.0119,21597.279698716,0
+SEVN.US,D,20100409,000000,7.96718,8.00781,7.96718,8.00781,21576.261471186,0
+SEVN.US,D,20100412,000000,7.99877,8.04254,7.95262,8.01742,43689.53865577,0
+SEVN.US,D,20100413,000000,8.01742,8.01742,7.9492,7.97765,28858.026399044,0
+SEVN.US,D,20100414,000000,8.02399,8.09811,8.02399,8.08793,41716.978002055,0
+SEVN.US,D,20100415,000000,8.0021,8.17794,8.0021,8.08356,49163.736016026,0
+SEVN.US,D,20100416,000000,8.07851,8.07851,7.88335,7.96718,43579.192961236,0
+SEVN.US,D,20100419,000000,7.88821,7.88821,7.75166,7.80703,34050.579510394,0
+SEVN.US,D,20100420,000000,7.88821,7.90133,7.84443,7.84443,26173.99874343,0
+SEVN.US,D,20100421,000000,7.84443,7.91931,7.7074,7.87944,72681.030799631,0
+SEVN.US,D,20100422,000000,7.76155,7.84443,7.7074,7.81588,52251.313640221,0
+SEVN.US,D,20100423,000000,7.75166,7.83872,7.75166,7.83301,28078.250157671,0
+SEVN.US,D,20100426,000000,7.81274,7.89619,7.81274,7.81588,11661.963545163,0
+SEVN.US,D,20100427,000000,7.81588,7.84443,7.69285,7.69285,38752.357008913,0
+SEVN.US,D,20100428,000000,9.11589,9.11589,7.57238,7.59769,40365.50597186,0
+SEVN.US,D,20100429,000000,7.68257,7.77278,7.68257,7.77278,44031.084853137,0
+SEVN.US,D,20100430,000000,7.80294,7.81274,7.79238,7.81274,35214.98931557,0
+SEVN.US,D,20100503,000000,7.78743,7.85499,7.77849,7.77849,33036.450032059,0
+SEVN.US,D,20100504,000000,7.77278,7.77278,7.53232,7.54631,70260.781899522,0
+SEVN.US,D,20100505,000000,7.52756,7.52756,7.23553,7.32602,29198.521685034,0
+SEVN.US,D,20100506,000000,7.38121,7.3913,6.93036,6.94569,92947.856695682,0
+SEVN.US,D,20100507,000000,7.02247,7.02247,6.85529,6.89021,40823.70333202,0
+SEVN.US,D,20100510,000000,7.09679,7.35704,7.09679,7.24476,34811.439346989,0
+SEVN.US,D,20100511,000000,7.22725,7.3757,7.15988,7.30176,89650.096796185,0
+SEVN.US,D,20100512,000000,7.36266,7.36266,7.30176,7.34476,1850.6549340392,0
+SEVN.US,D,20100513,000000,7.24476,7.38654,7.21583,7.23553,55319.974859638,0
+SEVN.US,D,20100514,000000,7.13019,7.13019,6.99992,7.00497,37479.703331956,0
+SEVN.US,D,20100517,000000,7.10802,7.13562,6.97052,7.05092,34711.602766221,0
+SEVN.US,D,20100518,000000,7.0908,7.13019,6.89525,6.94569,57196.90257809,0
+SEVN.US,D,20100519,000000,6.82493,6.88088,6.70028,6.86004,39276.761785793,0
+SEVN.US,D,20100520,000000,6.88088,6.88088,6.52557,6.60626,78452.63607944,0
+SEVN.US,D,20100521,000000,6.52005,6.60626,6.46506,6.60065,12107.549968805,0
+SEVN.US,D,20100524,000000,6.53919,6.65461,6.53919,6.57077,15983.311125384,0
+SEVN.US,D,20100525,000000,6.49979,6.60065,6.38465,6.57572,34799.879321848,0
+SEVN.US,D,20100526,000000,6.51482,6.66479,6.51482,6.59019,50916.656192049,0
+SEVN.US,D,20100527,000000,6.70028,6.85529,6.70028,6.85529,18854.401006018,0
+SEVN.US,D,20100528,000000,6.74604,6.9807,6.74604,6.95596,55996.761786113,0
+SEVN.US,D,20100601,000000,6.88088,6.96471,6.88088,6.96471,1409.2721559038,0
+SEVN.US,D,20100602,000000,6.89021,7.13019,6.89021,7.06254,51105.820239822,0
+SEVN.US,D,20100603,000000,7.13019,7.16435,7.08043,7.08043,3376.5782527359,0
+SEVN.US,D,20100604,000000,7.01619,7.01619,6.86004,6.86004,3278.8434947202,0
+SEVN.US,D,20100607,000000,6.85529,6.9415,6.80495,6.80495,11075.554997069,0
+SEVN.US,D,20100608,000000,6.81646,6.92456,6.78592,6.92456,15784.688875224,0
+SEVN.US,D,20100609,000000,6.93036,6.93036,6.93036,6.93036,4702.8284098952,0
+SEVN.US,D,20100610,000000,6.97642,7.04522,6.96471,7.00497,13255.145191957,0
+SEVN.US,D,20100611,000000,7.04008,7.04008,6.9807,6.99992,4295.0747958082,0
+SEVN.US,D,20100614,000000,7.05683,7.0908,6.9807,6.99992,2670.3658077192,0
+SEVN.US,D,20100615,000000,6.9807,7.11611,6.94569,7.09679,71100.460089356,0
+SEVN.US,D,20100616,000000,7.09679,7.16977,7.02247,7.09679,65844.852295415,0
+SEVN.US,D,20100617,000000,7.0848,7.19642,7.08043,7.11193,49860.490258654,0
+SEVN.US,D,20100618,000000,7.06254,7.18072,7.02247,7.16435,22384.412319724,0
+SEVN.US,D,20100621,000000,7.22725,7.30176,7.13562,7.21583,50968.150849498,0
+SEVN.US,D,20100622,000000,7.23553,7.32602,7.22725,7.22725,24934.974230521,0
+SEVN.US,D,20100623,000000,7.2047,7.2047,7.16977,7.16977,11343.53739808,0
+SEVN.US,D,20100624,000000,7.09679,7.17577,7.09679,7.11611,15370.629792877,0
+SEVN.US,D,20100625,000000,7.07082,7.12068,7.04522,7.11611,31794.272785021,0
+SEVN.US,D,20100628,000000,7.12068,7.12068,7.04522,7.07082,10227.469516223,0
+SEVN.US,D,20100629,000000,6.9807,6.9807,6.78592,6.83588,46896.920176887,0
+SEVN.US,D,20100630,000000,6.86004,6.93036,6.78954,6.83588,38079.773727944,0
+SEVN.US,D,20100701,000000,6.78097,6.83588,6.75081,6.83588,29989.857951548,0
+SEVN.US,D,20100702,000000,6.83588,6.84073,6.79515,6.80495,9258.5292270785,0
+SEVN.US,D,20100706,000000,6.87603,6.97642,6.86585,6.86585,45393.065997098,0
+SEVN.US,D,20100707,000000,6.86004,7.0908,6.86004,7.0908,19644.686361155,0
+SEVN.US,D,20100708,000000,7.15636,7.18747,7.12068,7.14218,9783.984915335,0
+SEVN.US,D,20100709,000000,7.12068,7.26684,7.12068,7.16435,30554.197360736,0
+SEVN.US,D,20100712,000000,7.13562,7.13562,7.12591,7.13562,23787.379007369,0
+SEVN.US,D,20100713,000000,7.23553,7.41671,7.23553,7.29729,71453.566311864,0
+SEVN.US,D,20100714,000000,7.23553,7.38121,7.23553,7.36647,25126.240101047,0
+SEVN.US,D,20100715,000000,7.31689,7.32602,7.20984,7.31689,25544.502828899,0
+SEVN.US,D,20100716,000000,7.25009,7.27578,7.22288,7.22288,12826.37335034,0
+SEVN.US,D,20100719,000000,7.22725,7.23953,7.1928,7.19956,12496.387178115,0
+SEVN.US,D,20100720,000000,7.14722,7.24476,7.14722,7.24476,8004.7919548986,0
+SEVN.US,D,20100721,000000,7.28577,7.3913,7.28577,7.29186,17397.837838171,0
+SEVN.US,D,20100722,000000,7.33658,7.4206,7.33658,7.3757,15773.128850082,0
+SEVN.US,D,20100723,000000,7.46076,7.4914,7.34135,7.47798,73669.93840493,0
+SEVN.US,D,20100726,000000,7.47798,7.61776,7.46076,7.59198,17987.399120395,0
+SEVN.US,D,20100727,000000,7.6073,7.66192,7.55811,7.56686,33565.058454445,0
+SEVN.US,D,20100728,000000,7.54631,7.54631,7.43755,7.43755,20990.903834468,0
+SEVN.US,D,20100729,000000,7.53232,7.54631,7.3757,7.41671,41024.427404933,0
+SEVN.US,D,20100730,000000,7.45153,7.45153,7.35172,7.45153,92282.629794349,0
+SEVN.US,D,20100802,000000,7.50177,7.63775,7.50177,7.61216,116371.62036678,0
+SEVN.US,D,20100803,000000,7.63118,7.63775,7.4914,7.5857,20302.556882852,0
+SEVN.US,D,20100804,000000,7.66192,7.73386,7.61776,7.72729,18676.796983387,0
+SEVN.US,D,20100805,000000,7.7074,7.73386,7.59198,7.72244,16639.079824329,0
+SEVN.US,D,20100806,000000,7.62653,7.74689,7.61216,7.73795,19714.046512005,0
+SEVN.US,D,20100809,000000,7.81588,7.81588,7.61216,7.76793,12317.732244108,0
+SEVN.US,D,20100810,000000,7.67134,7.72729,7.61216,7.72729,4925.6216217159,0
+SEVN.US,D,20100811,000000,7.5857,7.5857,7.45153,7.49758,52204.022628278,0
+SEVN.US,D,20100812,000000,7.33287,7.45153,7.33287,7.43222,11639.894406257,0
+SEVN.US,D,20100813,000000,7.43755,7.52214,7.4206,7.50549,31744.879950325,0
+SEVN.US,D,20100816,000000,7.44602,7.48189,7.39805,7.45153,61460.450032603,0
+SEVN.US,D,20100817,000000,7.53232,7.59198,7.36647,7.54631,87408.502830083,0
+SEVN.US,D,20100818,000000,7.54631,7.64736,7.47246,7.63118,13016.588309489,0
+SEVN.US,D,20100819,000000,7.4914,7.61216,7.4914,7.5857,99619.042113786,0
+SEVN.US,D,20100820,000000,7.59198,7.63775,7.56287,7.63118,112447.51728688,0
+SEVN.US,D,20100823,000000,8.28043,8.28043,8.11848,8.1986,51057.478316502,0
+SEVN.US,D,20100824,000000,8.11344,8.17794,8.09811,8.16777,33177.272156512,0
+SEVN.US,D,20100825,000000,8.15321,8.18394,8.11848,8.13294,81852.334382459,0
+SEVN.US,D,20100826,000000,7.95823,8.09811,7.92236,8.01742,26072.060339908,0
+SEVN.US,D,20100827,000000,8.00781,8.04854,7.95823,8.00781,53247.577625155,0
+SEVN.US,D,20100830,000000,7.99402,7.99877,7.92731,7.92731,9310.0238845276,0
+SEVN.US,D,20100831,000000,7.94187,8.0021,7.92731,8.0021,47832.231301984,0
+SEVN.US,D,20100901,000000,8.02893,8.20897,8.02893,8.12352,24615.497172061,0
+SEVN.US,D,20100902,000000,8.17794,8.17794,8.14722,8.16339,103840.55311324,0
+SEVN.US,D,20100903,000000,8.23276,8.23276,8.173,8.23276,24183.572596315,0
+SEVN.US,D,20100907,000000,8.17794,8.34771,8.17794,8.24313,25091.560025622,0
+SEVN.US,D,20100908,000000,8.39319,8.39319,8.16339,8.25265,51314.951603748,0
+SEVN.US,D,20100909,000000,8.40451,8.41498,8.28909,8.39919,23040.181018668,0
+SEVN.US,D,20100910,000000,8.42478,8.42831,8.22838,8.36341,35963.238215647,0
+SEVN.US,D,20100913,000000,8.37815,8.47788,8.37815,8.44857,43225.035827351,0
+SEVN.US,D,20100914,000000,8.46893,8.51499,8.45399,8.51061,43574.98931573,0
+SEVN.US,D,20100915,000000,8.52489,8.58027,8.40451,8.53259,11986.695160506,0
+SEVN.US,D,20100916,000000,8.48226,8.55229,8.44248,8.51946,39207.401634943,0
+SEVN.US,D,20100917,000000,8.50547,8.53973,8.49301,8.49301,20906.830924347,0
+SEVN.US,D,20100920,000000,8.59539,8.67105,8.57294,8.67105,16578.126964491,0
+SEVN.US,D,20100921,000000,8.74831,8.75383,8.63222,8.63859,31253.053426117,0
+SEVN.US,D,20100922,000000,8.60167,8.67105,8.60167,8.63222,7287.0194847403,0
+SEVN.US,D,20100923,000000,8.62603,8.78922,8.59539,8.67466,59924.017600141,0
+SEVN.US,D,20100924,000000,8.73023,8.79474,8.73023,8.79474,48860.022628214,0
+SEVN.US,D,20100927,000000,8.83567,8.88181,8.80921,8.84461,31388.620993687,0
+SEVN.US,D,20100928,000000,8.84461,8.94786,8.82025,8.85479,45797.666877055,0
+SEVN.US,D,20100929,000000,8.86506,8.95251,8.69464,8.85946,19329.412948201,0
+SEVN.US,D,20100930,000000,8.91531,8.95251,8.79474,8.90503,32194.670019472,0
+SEVN.US,D,20101001,000000,8.94786,8.98782,8.88924,8.92368,45517.073539526,0
+SEVN.US,D,20101004,000000,8.91997,8.98506,8.85946,8.95717,9194.4236331112,0
+SEVN.US,D,20101005,000000,9.01113,9.04168,8.89389,9.04168,99825.020743582,0
+SEVN.US,D,20101006,000000,9.10543,9.22913,9.10543,9.18155,40992.900063638,0
+SEVN.US,D,20101007,000000,9.22913,9.22913,9.05215,9.14444,49457.991201449,0
+SEVN.US,D,20101008,000000,9.18155,9.30145,9.18155,9.30145,8203.4142050596,0
+SEVN.US,D,20101011,000000,9.25102,9.30145,9.20059,9.28147,5320.7642992847,0
+SEVN.US,D,20101012,000000,9.18536,9.26529,9.15491,9.26529,3410.2074167843,0
+SEVN.US,D,20101013,000000,9.25102,9.38043,9.25102,9.31572,22543.099937578,0
+SEVN.US,D,20101014,000000,9.36616,9.38043,9.30145,9.35093,13876.233815476,0
+SEVN.US,D,20101015,000000,9.37187,9.46797,9.34427,9.39661,17497.67441894,0
+SEVN.US,D,20101018,000000,9.36616,9.44133,9.36616,9.39661,19732.962916782,0
+SEVN.US,D,20101019,000000,9.31002,9.31002,9.18536,9.21201,58286.697675534,0
+SEVN.US,D,20101020,000000,9.15015,9.35093,9.15015,9.30526,23929.252043198,0
+SEVN.US,D,20101021,000000,9.26149,9.26149,9.16538,9.16538,7393.1615337681,0
+SEVN.US,D,20101022,000000,9.13683,9.13683,9.04548,9.07498,7752.5732245356,0
+SEVN.US,D,20101025,000000,9.14444,9.24056,9.13968,9.1768,5386.971716005,0
+SEVN.US,D,20101026,000000,9.17204,9.17204,9.02597,9.16062,14525.697046161,0
+SEVN.US,D,20101027,000000,9.13112,9.13112,9.04548,9.09115,4212.0527970636,0
+SEVN.US,D,20101028,000000,9.08069,9.21201,9.08069,9.19012,6968.5933376569,0
+SEVN.US,D,20101029,000000,9.13683,9.13683,9.10923,9.13683,6137.3224388352,0
+SEVN.US,D,20101101,000000,9.15491,9.23484,9.12636,9.15491,44917.003143537,0
+SEVN.US,D,20101102,000000,9.29764,9.33666,9.28147,9.28908,31020.802011907,0
+SEVN.US,D,20101103,000000,9.37187,9.37187,9.30526,9.37187,28514.378378924,0
+SEVN.US,D,20101104,000000,9.43182,9.6069,9.42516,9.59168,35747.801383462,0
+SEVN.US,D,20101105,000000,9.6069,9.65067,9.4851,9.64686,23079.064739599,0
+SEVN.US,D,20101108,000000,9.62593,9.62593,9.54124,9.6069,20237.400377509,0
+SEVN.US,D,20101109,000000,9.61832,9.63544,9.44609,9.44609,21484.832181429,0
+SEVN.US,D,20101110,000000,9.38614,9.52126,9.38614,9.51175,22119.582652843,0
+SEVN.US,D,20101111,000000,9.43182,9.43182,9.28147,9.36045,44682.649906575,0
+SEVN.US,D,20101112,000000,9.35093,9.35093,9.13968,9.28908,48210.559397529,0
+SEVN.US,D,20101115,000000,9.19582,9.31002,9.15491,9.22152,21305.126336046,0
+SEVN.US,D,20101116,000000,9.32429,9.49652,8.93015,8.97021,40150.069139675,0
+SEVN.US,D,20101117,000000,8.93015,9.13968,8.93015,9.11589,17520.794469223,0
+SEVN.US,D,20101118,000000,9.16062,9.24626,9.16062,9.20629,4503.1552483577,0
+SEVN.US,D,20101119,000000,9.15491,9.22437,9.15015,9.16062,25071.592709468,0
+SEVN.US,D,20101122,000000,9.13683,9.13968,9.02883,9.0353,15040.643620652,0
+SEVN.US,D,20101123,000000,8.99438,8.99438,8.84461,8.88372,14414.300440251,0
+SEVN.US,D,20101124,000000,8.99904,8.99904,8.91064,8.98782,3132.7668133849,0
+SEVN.US,D,20101126,000000,8.94786,8.99904,8.91064,8.9665,51828.847266862,0
+SEVN.US,D,20101129,000000,8.89856,8.98782,8.86506,8.95717,51292.882464841,0
+SEVN.US,D,20101130,000000,8.9665,8.97488,8.78922,8.88181,21687.658077096,0
+SEVN.US,D,20101201,000000,8.97944,9.12636,8.97944,9.00456,24846.697674894,0
+SEVN.US,D,20101202,000000,9.04168,9.20059,9.02597,9.17204,23298.705217291,0
+SEVN.US,D,20101203,000000,9.13112,9.24056,9.04168,9.07498,22144.80452588,0
+SEVN.US,D,20101206,000000,8.95251,9.04548,8.95251,8.99438,7768.3368951832,0
+SEVN.US,D,20101207,000000,9.02883,9.10923,8.99438,9.02045,28278.974230585,0
+SEVN.US,D,20101208,000000,8.96184,9.12636,8.81568,8.95251,36212.304211881,0
+SEVN.US,D,20101209,000000,8.89389,8.94043,8.84461,8.94043,15681.699560325,0
+SEVN.US,D,20101210,000000,8.91531,9.01113,8.91531,9.01113,29856.392206731,0
+SEVN.US,D,20101213,000000,9.05215,9.05215,8.92368,8.98782,2731.318667557,0
+SEVN.US,D,20101214,000000,8.98782,9.08545,8.9665,8.98782,26399.94468938,0
+SEVN.US,D,20101215,000000,8.83994,8.83994,8.62603,8.68836,39412.329353363,0
+SEVN.US,D,20101216,000000,8.58027,8.69464,8.56847,8.64298,20591.557511393,0
+SEVN.US,D,20101217,000000,8.75383,8.79474,8.58474,8.58474,42558.758014642,0
+SEVN.US,D,20101220,000000,8.59901,8.59901,8.51061,8.51061,24509.355123033,0
+SEVN.US,D,20101221,000000,8.44248,8.58027,8.44248,8.55866,7109.4154621097,0
+SEVN.US,D,20101222,000000,8.55866,8.65468,8.55057,8.65468,23633.945946398,0
+SEVN.US,D,20101223,000000,8.75383,8.76563,8.61966,8.74831,37913.729730455,0
+SEVN.US,D,20101227,000000,8.70016,8.80921,8.70016,8.79474,32210.43369012,0
+SEVN.US,D,20101228,000000,8.78922,8.78922,8.67733,8.71196,42655.441861281,0
+SEVN.US,D,20101229,000000,8.7702,8.80559,8.73918,8.80559,12858.951603012,0
+SEVN.US,D,20101230,000000,8.7702,8.81568,8.67733,8.79474,17068.902577322,0
+SEVN.US,D,20101231,000000,8.84461,8.97944,8.82025,8.97488,18824.975487475,0
+SEVN.US,D,20110103,000000,9.08545,9.18536,8.79474,8.96184,16576.025141738,0
+SEVN.US,D,20110104,000000,9.08545,9.08545,9.08545,9.08545,964.73664363883,0
+SEVN.US,D,20110105,000000,9.08545,9.22913,9.08545,9.13683,9744.0502830275,0
+SEVN.US,D,20110106,000000,9.09115,9.12161,9.02597,9.06451,18744.055311484,0
+SEVN.US,D,20110107,000000,8.99438,9.09972,8.99438,9.05975,14795.781269925,0
+SEVN.US,D,20110110,000000,9.05215,9.0569,9.04168,9.04168,2556.8673790558,0
+SEVN.US,D,20110111,000000,9.04168,9.09115,9.04168,9.09115,14276.631049928,0
+SEVN.US,D,20110112,000000,9.11589,9.14444,9.10543,9.12636,29977.24701503,0
+SEVN.US,D,20110113,000000,9.13968,9.27481,9.13968,9.18536,15512.502828707,0
+SEVN.US,D,20110114,000000,9.18536,9.18536,9.18536,9.18536,3957.7322439475,0
+SEVN.US,D,20110118,000000,9.18155,9.18155,9.08545,9.12636,52387.932119167,0
+SEVN.US,D,20110119,000000,9.10543,9.10543,9.10543,9.10543,524.40477687993,0
+SEVN.US,D,20110120,000000,9.09115,9.09115,9.01113,9.06832,10267.404148531,0
+SEVN.US,D,20110121,000000,9.16062,9.16062,9.06451,9.06451,17073.106222828,0
+SEVN.US,D,20110124,000000,9.04548,9.15015,9.02045,9.09972,35549.179133301,0
+SEVN.US,D,20110125,000000,9.05975,9.15015,9.05975,9.08545,18956.339409539,0
+SEVN.US,D,20110126,000000,9.09972,9.15491,9.08545,9.15015,17399.939660924,0
+SEVN.US,D,20110127,000000,9.14444,9.14444,9.06832,9.08069,14648.653677213,0
+SEVN.US,D,20110128,000000,9.04168,9.07498,8.88372,8.89856,18801.855437192,0
+SEVN.US,D,20110131,000000,8.9665,8.98506,8.91997,8.94786,34661.159020148,0
+SEVN.US,D,20110201,000000,8.9665,9.04168,8.9665,9.01113,79929.16656344,0
+SEVN.US,D,20110202,000000,9.00456,9.09972,9.00456,9.08545,11701.898177471,0
+SEVN.US,D,20110203,000000,9.09115,9.09115,8.98782,9.05215,15762.619736317,0
+SEVN.US,D,20110204,000000,9.05215,9.05215,8.97021,9.01113,10363.037083794,0
+SEVN.US,D,20110207,000000,8.97944,9.11589,8.97944,9.09115,19837.003143057,0
+SEVN.US,D,20110208,000000,9.05215,9.15015,9.0353,9.0569,24977.010685582,0
+SEVN.US,D,20110209,000000,8.97021,9.00456,8.91531,8.93301,20677.732244268,0
+SEVN.US,D,20110210,000000,8.91064,8.91064,8.79474,8.79474,26337.940918166,0
+SEVN.US,D,20110211,000000,8.73023,8.73556,8.65468,8.71196,17914.886235415,0
+SEVN.US,D,20110214,000000,8.71557,8.71557,8.66457,8.69464,10062.476430111,0
+SEVN.US,D,20110215,000000,8.70549,8.74831,8.66457,8.71557,25207.160277038,0
+SEVN.US,D,20110216,000000,8.7447,8.83567,8.71824,8.80921,50939.776242333,0
+SEVN.US,D,20110218,000000,8.91064,8.91997,8.87715,8.87715,28649.945946494,0
+SEVN.US,D,20110222,000000,8.73918,8.74831,8.63222,8.65468,32926.104337525,0
+SEVN.US,D,20110223,000000,8.66457,8.66457,8.48226,8.56847,30648.779384622,0
+SEVN.US,D,20110224,000000,8.51061,8.59901,8.50547,8.58027,4973.9635450355,0
+SEVN.US,D,20110225,000000,8.60891,8.68285,8.60167,8.64298,3390.2401006306,0
+SEVN.US,D,20110228,000000,8.65011,8.75383,8.65011,8.75383,20193.262099695,0
+SEVN.US,D,20110301,000000,8.68836,8.73918,8.68285,8.73556,9359.4167192238,0
+SEVN.US,D,20110302,000000,8.67105,8.67466,8.63859,8.67466,4744.8648649557,0
+SEVN.US,D,20110303,000000,8.73556,8.78922,8.68836,8.78466,17116.193589265,0
+SEVN.US,D,20110304,000000,8.78466,8.86506,8.7702,8.81568,27619.001886135,0
+SEVN.US,D,20110307,000000,8.88181,8.88181,8.66457,8.74831,19620.515399496,0
+SEVN.US,D,20110308,000000,8.73918,8.83567,8.73918,8.75383,12333.495914755,0
+SEVN.US,D,20110309,000000,8.72376,8.82025,8.72376,8.77838,13369.694531997,0
+SEVN.US,D,20110310,000000,8.58027,8.71824,8.58027,8.60891,68670.752986858,0
+SEVN.US,D,20110311,000000,8.51061,8.63222,8.51061,8.63222,5726.4160906187,0
+SEVN.US,D,20110314,000000,8.53259,8.55057,8.45399,8.47788,39014.033941664,0
+SEVN.US,D,20110315,000000,8.14379,8.30279,8.13294,8.25265,34829.30484039,0
+SEVN.US,D,20110316,000000,8.31431,8.31431,8.11344,8.11848,17854.984286954,0
+SEVN.US,D,20110317,000000,8.13798,8.16339,8.11848,8.11848,10105.563796548,0
+SEVN.US,D,20110318,000000,8.18394,8.18394,8.1023,8.12875,12850.544312,0
+SEVN.US,D,20110321,000000,8.20897,8.37815,8.20897,8.34771,26737.287241241,0
+SEVN.US,D,20110322,000000,8.42478,8.55229,8.42478,8.4894,27269.048397756,0
+SEVN.US,D,20110323,000000,8.47788,8.49301,8.44067,8.46893,12107.549968805,0
+SEVN.US,D,20110324,000000,8.44248,8.49301,8.41936,8.49301,7591.7837839291,0
+SEVN.US,D,20110325,000000,8.47788,8.49301,8.42478,8.45399,2809.0861094189,0
+SEVN.US,D,20110328,000000,8.39919,8.51061,8.36341,8.44248,40930.896292424,0
+SEVN.US,D,20110329,000000,8.43535,8.53259,8.43535,8.49301,34166.17976181,0
+SEVN.US,D,20110330,000000,8.48226,8.55229,8.47788,8.55057,12207.386549574,0
+SEVN.US,D,20110331,000000,8.55229,8.58474,8.51499,8.55057,14379.620364826,0
+SEVN.US,D,20110401,000000,8.53973,8.55866,8.52812,8.55866,4078.5870522465,0
+SEVN.US,D,20110404,000000,8.61347,8.61347,8.55057,8.55057,9391.9949718957,0
+SEVN.US,D,20110405,000000,8.59539,8.62603,8.55866,8.57294,29005.153991756,0
+SEVN.US,D,20110406,000000,8.59901,8.63222,8.56847,8.59901,16192.442489311,0
+SEVN.US,D,20110407,000000,8.55057,8.58474,8.50547,8.52489,6129.9660591997,0
+SEVN.US,D,20110408,000000,8.60167,8.62603,8.56485,8.58474,15516.706474213,0
+SEVN.US,D,20110411,000000,8.51499,8.62603,8.51499,8.52489,42220.364551405,0
+SEVN.US,D,20110412,000000,8.41936,8.52812,8.40804,8.43535,34093.666876831,0
+SEVN.US,D,20110413,000000,8.40804,8.52812,8.40804,8.51499,49952.970459787,0
+SEVN.US,D,20110414,000000,8.41936,8.60891,8.41936,8.60167,11153.322438931,0
+SEVN.US,D,20110415,000000,8.62603,8.67733,8.62603,8.67733,11983.542426376,0
+SEVN.US,D,20110418,000000,8.65925,8.65925,8.38443,8.51499,12932.515399368,0
+SEVN.US,D,20110419,000000,8.44067,8.51499,8.44067,8.51499,3673.986172289,0
+SEVN.US,D,20110420,000000,8.55866,8.63222,8.5461,8.63222,25512.975487603,0
+SEVN.US,D,20110421,000000,8.66457,8.83994,8.58027,8.58911,8934.8485231125,0
+SEVN.US,D,20110425,000000,8.65468,8.69464,8.59901,8.65468,17098.328095865,0
+SEVN.US,D,20110426,000000,8.65011,8.74831,8.63222,8.71557,64665.729730967,0
+SEVN.US,D,20110427,000000,8.7447,8.80559,8.64298,8.76011,34865.035827191,0
+SEVN.US,D,20110428,000000,8.80102,8.84461,8.72376,8.83567,26303.260842741,0
+SEVN.US,D,20110429,000000,8.80559,8.81568,8.67466,8.77476,41837.832810354,0
+SEVN.US,D,20110502,000000,8.7447,8.79474,8.73918,8.76011,32945.020742302,0
+SEVN.US,D,20110503,000000,8.73918,8.75383,8.69464,8.70016,30146.443746649,0
+SEVN.US,D,20110504,000000,8.69464,8.69464,8.55866,8.61966,8187.6505344119,0
+SEVN.US,D,20110505,000000,8.55057,8.60891,8.51499,8.55866,23945.015713846,0
+SEVN.US,D,20110506,000000,8.67466,8.67466,8.45932,8.53259,13174.225015966,0
+SEVN.US,D,20110509,000000,8.51061,8.60167,8.51061,8.60167,3685.5461974307,0
+SEVN.US,D,20110510,000000,8.6367,8.69464,8.60167,8.67466,7280.7140164813,0
+SEVN.US,D,20110511,000000,8.7447,8.7447,8.56485,8.60891,6591.3161534888,0
+SEVN.US,D,20110512,000000,8.59539,8.67733,8.51061,8.63222,43408.945318241,0
+SEVN.US,D,20110513,000000,8.64298,8.64298,8.51499,8.55229,3145.3777499031,0
+SEVN.US,D,20110516,000000,8.61966,8.61966,8.51061,8.51061,6652.2690133266,0
+SEVN.US,D,20110517,000000,8.44067,8.47521,8.42831,8.47521,4053.3651792102,0
+SEVN.US,D,20110518,000000,8.43535,8.59539,8.43535,8.58911,14080.11062252,0
+SEVN.US,D,20110519,000000,8.58474,8.69464,8.55866,8.64298,21224.206160054,0
+SEVN.US,D,20110520,000000,8.58474,8.63859,8.58027,8.6367,1872.724072946,0
+SEVN.US,D,20110523,000000,8.61966,8.61966,8.4894,8.57294,19264.256442858,0
+SEVN.US,D,20110524,000000,8.51946,8.55057,8.51499,8.51499,20317.269642124,0
+SEVN.US,D,20110525,000000,8.51499,8.56847,8.51061,8.56847,11413.948460306,0
+SEVN.US,D,20110526,000000,8.50547,8.70549,8.49301,8.70016,34540.304211849,0
+SEVN.US,D,20110527,000000,8.70016,8.70549,8.67105,8.70016,17824.507857035,0
+SEVN.US,D,20110531,000000,8.77838,8.77838,8.72376,8.74831,42207.753614887,0
+SEVN.US,D,20110601,000000,8.6367,8.74831,8.6367,8.74831,51801.523571073,0
+SEVN.US,D,20110602,000000,8.90503,9.65448,8.90503,9.32143,249508.42992306,0
+SEVN.US,D,20110603,000000,9.28908,9.32143,9.28908,9.28908,40964.525456472,0
+SEVN.US,D,20110606,000000,9.33095,9.33095,9.22152,9.22152,4181.5763671448,0
+SEVN.US,D,20110607,000000,9.30526,9.30526,9.23484,9.26529,36342.617222569,0
+SEVN.US,D,20110608,000000,9.26149,9.30526,9.19012,9.21676,54593.795098468,0
+SEVN.US,D,20110609,000000,9.25673,9.25673,9.15491,9.25673,29798.592081023,0
+SEVN.US,D,20110610,000000,9.25673,9.25673,9.0569,9.11589,25110.476430399,0
+SEVN.US,D,20110613,000000,9.04168,9.18155,9.04168,9.10543,18086.184789787,0
+SEVN.US,D,20110614,000000,9.13683,9.16062,9.10923,9.14444,38673.538655674,0
+SEVN.US,D,20110615,000000,9.11589,9.11589,8.91997,8.97944,2901.5663105521,0
+SEVN.US,D,20110616,000000,8.94786,8.97488,8.73023,8.89389,36233.322439411,0
+SEVN.US,D,20110617,000000,8.87715,8.88372,8.83994,8.88372,13517.873036085,0
+SEVN.US,D,20110620,000000,8.88372,8.88372,8.88372,8.88372,3130.6649906319,0
+SEVN.US,D,20110621,000000,8.9665,8.9665,8.83994,8.87249,37340.983030256,0
+SEVN.US,D,20110622,000000,8.87249,8.88181,8.84461,8.88181,8315.8617223465,0
+SEVN.US,D,20110623,000000,8.83994,8.83994,8.6367,8.7447,25017.996229266,0
+SEVN.US,D,20110624,000000,8.78922,8.82291,8.68836,8.68836,22749.078567374,0
+SEVN.US,D,20110627,000000,8.77838,8.80559,8.70549,8.75383,77301.888122158,0
+SEVN.US,D,20110628,000000,8.75383,8.85479,8.75383,8.84461,72279.582653803,0
+SEVN.US,D,20110629,000000,8.91531,8.98782,8.87249,8.95717,116981.14896516,0
+SEVN.US,D,20110630,000000,8.98782,9.08069,8.98782,9.0353,119544.32181247,0
+SEVN.US,D,20110701,000000,9.06832,9.20059,9.04168,9.14444,86090.659963936,0
+SEVN.US,D,20110705,000000,9.14444,9.22152,9.14444,9.19012,63834.458832146,0
+SEVN.US,D,20110706,000000,9.17204,9.28908,9.17204,9.28908,22563.067253732,0
+SEVN.US,D,20110707,000000,9.26529,9.43562,9.26529,9.41563,35449.342552533,0
+SEVN.US,D,20110708,000000,9.35093,9.36045,9.31002,9.35759,22422.245129279,0
+SEVN.US,D,20110711,000000,9.29764,9.31002,9.26149,9.27005,25182.989315378,0
+SEVN.US,D,20110712,000000,9.22437,9.34427,9.22152,9.31002,38293.108737377,0
+SEVN.US,D,20110713,000000,9.32143,9.38614,9.32143,9.35093,24599.733501414,0
+SEVN.US,D,20110714,000000,9.35759,9.41183,9.30145,9.36616,28537.498429207,0
+SEVN.US,D,20110715,000000,9.27481,9.41944,9.27481,9.38614,22139.549968997,0
+SEVN.US,D,20110718,000000,9.34427,9.38043,9.28908,9.30526,34494.064111282,0
+SEVN.US,D,20110719,000000,9.33666,9.38614,9.33666,9.37187,44444.093024106,0
+SEVN.US,D,20110720,000000,9.41183,9.41183,9.36616,9.3928,319595.81144546,0
+SEVN.US,D,20110721,000000,9.42516,9.4813,9.36045,9.40041,155726.14959443,0
+SEVN.US,D,20110722,000000,9.34427,9.44609,9.34427,9.41563,29691.399120619,0
+SEVN.US,D,20110725,000000,9.29764,9.34427,9.29764,9.34427,731.43431805297,0
+SEVN.US,D,20110726,000000,9.36616,9.36616,9.27481,9.29764,9153.4380894272,0
+SEVN.US,D,20110727,000000,9.18536,9.18536,9.15015,9.15015,2294.1395349276,0
+SEVN.US,D,20110728,000000,9.06451,9.20059,9.0569,9.12636,24114.212445465,0
+SEVN.US,D,20110729,000000,9.09781,9.22437,9.08545,9.17204,89212.917663555,0
+SEVN.US,D,20110801,000000,9.21676,9.33666,9.13968,9.14444,28884.299183457,0
+SEVN.US,D,20110802,000000,9.16062,9.19012,8.97488,8.97488,29835.373979201,0
+SEVN.US,D,20110803,000000,8.98782,9.0353,8.79474,9.0353,31693.385292876,0
+SEVN.US,D,20110804,000000,8.87249,8.89856,8.65468,8.65468,31589.345066601,0
+SEVN.US,D,20110805,000000,8.73918,8.74831,8.46284,8.65011,22839.456945755,0
+SEVN.US,D,20110808,000000,8.47788,8.47788,7.88335,7.98897,84226.343182002,0
+SEVN.US,D,20110809,000000,8.0119,8.25693,7.69846,8.16777,44499.791327062,0
+SEVN.US,D,20110810,000000,7.95262,8.16777,7.94187,8.11848,23554.076681783,0
+SEVN.US,D,20110811,000000,8.19431,8.21829,7.96718,8.21829,25438.360779871,0
+SEVN.US,D,20110812,000000,8.09811,8.16777,8.04254,8.09811,15267.640477979,0
+SEVN.US,D,20110815,000000,8.13294,8.29689,8.12875,8.29689,6789.9384036497,0
+SEVN.US,D,20110816,000000,8.21315,8.32145,8.21315,8.29337,4503.1552483577,0
+SEVN.US,D,20110817,000000,8.30803,8.42478,8.30803,8.42478,1843.2985544036,0
+SEVN.US,D,20110818,000000,8.38796,8.38796,8.07851,8.18394,9629.5009429876,0
+SEVN.US,D,20110819,000000,7.99402,7.99402,7.99402,7.99402,203.8768070435,0
+SEVN.US,D,20110822,000000,7.97194,8.01742,7.91427,7.9492,16980.626021695,0
+SEVN.US,D,20110823,000000,7.90781,8.02893,7.90781,8.02399,22921.428033123,0
+SEVN.US,D,20110824,000000,8.0119,8.09307,8.0119,8.03874,5525.6920177047,0
+SEVN.US,D,20110825,000000,8.11848,8.22429,7.91427,7.9629,7211.3538656314,0
+SEVN.US,D,20110826,000000,7.86708,7.97765,7.81274,7.96718,12209.488372327,0
+SEVN.US,D,20110829,000000,7.9629,8.1592,7.9629,8.1083,10278.964173673,0
+SEVN.US,D,20110830,000000,7.89619,8.17794,7.89619,8.17794,11598.908862573,0
+SEVN.US,D,20110831,000000,8.24846,8.30803,8.2398,8.30803,10753.976115856,0
+SEVN.US,D,20110901,000000,8.28909,8.29689,8.28376,8.28376,4286.6675047961,0
+SEVN.US,D,20110902,000000,8.18394,8.2398,8.16339,8.16339,1537.4833438384,0
+SEVN.US,D,20110906,000000,7.9492,8.11344,7.9492,8.11344,4508.4098052403,0
+SEVN.US,D,20110907,000000,8.11344,8.11344,8.04254,8.07851,16238.682589877,0
+SEVN.US,D,20110908,000000,8.063,8.19431,8.05244,8.05244,11455.984915367,0
+SEVN.US,D,20110909,000000,8.09307,8.09307,7.88335,7.88335,9661.028284283,0
+SEVN.US,D,20110912,000000,7.87944,7.87944,7.72729,7.73386,7612.8020114593,0
+SEVN.US,D,20110913,000000,7.65773,7.70322,7.61776,7.65773,31221.526084821,0
+SEVN.US,D,20110914,000000,7.65773,7.73386,7.59198,7.73386,39693.973602268,0
+SEVN.US,D,20110915,000000,7.85499,7.86708,7.74689,7.80294,13069.133878314,0
+SEVN.US,D,20110916,000000,7.79238,7.79238,7.69846,7.78268,1888.4877435937,0
+SEVN.US,D,20110919,000000,7.67134,7.67134,7.48674,7.53232,22972.922690572,0
+SEVN.US,D,20110920,000000,7.52756,7.53698,7.51814,7.52214,5197.8076682327,0
+SEVN.US,D,20110921,000000,7.48674,7.48674,7.27141,7.27141,9129.2671277674,0
+SEVN.US,D,20110922,000000,7.26303,7.26303,6.87603,6.98594,29482.267756692,0
+SEVN.US,D,20110923,000000,6.93626,6.98594,6.86585,6.88592,10175.974858774,0
+SEVN.US,D,20110926,000000,6.87603,6.92456,6.78954,6.92456,19484.947831925,0
+SEVN.US,D,20110927,000000,6.98594,7.10802,6.98594,6.99117,24323.343809391,0
+SEVN.US,D,20110928,000000,6.9415,6.96471,6.91038,6.94569,2243.695788855,0
+SEVN.US,D,20110929,000000,6.99545,7.11611,6.91619,6.92456,24787.846637809,0
+SEVN.US,D,20110930,000000,6.94569,6.94569,6.58343,6.64813,74395.067254724,0
+SEVN.US,D,20111003,000000,6.71922,6.71922,6.40482,6.40482,10172.822124645,0
+SEVN.US,D,20111004,000000,6.40882,6.49407,6.2088,6.49027,16607.552483033,0
+SEVN.US,D,20111005,000000,6.55964,6.60626,6.5093,6.60626,6282.348208794,0
+SEVN.US,D,20111006,000000,6.68096,6.82084,6.68096,6.82084,9044.1433062699,0
+SEVN.US,D,20111007,000000,6.82084,6.84511,6.64699,6.80495,28807.582652971,0
+SEVN.US,D,20111010,000000,6.92456,7.10117,6.92456,7.07082,4635.5700817983,0
+SEVN.US,D,20111011,000000,6.98594,7.07596,6.97642,7.07596,2901.5663105521,0
+SEVN.US,D,20111012,000000,7.15988,7.26303,7.15636,7.23267,4262.4965431363,0
+SEVN.US,D,20111013,000000,7.18747,7.25009,7.18747,7.1928,13583.029541429,0
+SEVN.US,D,20111014,000000,7.2813,7.40196,7.2813,7.39805,10227.469516223,0
+SEVN.US,D,20111018,000000,7.32221,7.56686,7.29186,7.56686,40280.382150362,0
+SEVN.US,D,20111019,000000,7.47798,7.48189,7.25694,7.33658,17039.47705878,0
+SEVN.US,D,20111020,000000,7.1928,7.33658,7.18747,7.28577,9112.4525457432,0
+SEVN.US,D,20111021,000000,7.29186,7.35172,7.29186,7.35172,5775.8089253148,0
+SEVN.US,D,20111024,000000,7.42688,7.4914,7.42688,7.48674,4914.0615965742,0
+SEVN.US,D,20111025,000000,7.44602,7.47798,7.38654,7.38654,12481.674418844,0
+SEVN.US,D,20111026,000000,7.42688,7.42688,7.18747,7.29186,56653.581396433,0
+SEVN.US,D,20111027,000000,7.49758,7.67134,7.4914,7.6426,82802.358266827,0
+SEVN.US,D,20111028,000000,7.65374,7.73386,7.63775,7.71121,24965.45066044,0
+SEVN.US,D,20111031,000000,7.66725,7.67134,7.6426,7.67134,6536.6687619101,0
+SEVN.US,D,20111101,000000,7.3913,7.48189,7.34476,7.38654,8875.9974860278,0
+SEVN.US,D,20111102,000000,7.42688,7.4914,7.42688,7.46628,7411.0270271689,0
+SEVN.US,D,20111103,000000,7.4206,7.6073,7.36266,7.59769,14382.773098955,0
+SEVN.US,D,20111104,000000,7.5857,7.5857,7.47798,7.48674,19001.528598729,0
+SEVN.US,D,20111107,000000,7.5857,7.5857,7.41119,7.50177,25631.728473149,0
+SEVN.US,D,20111108,000000,7.4206,7.55183,7.3913,7.52214,50497.342552821,0
+SEVN.US,D,20111109,000000,7.48189,7.48189,7.27141,7.27141,39085.495915267,0
+SEVN.US,D,20111110,000000,7.38654,7.38654,7.21583,7.23553,27231.215588202,0
+SEVN.US,D,20111111,000000,7.32602,7.3913,7.32602,7.37265,6949.6769328797,0
+SEVN.US,D,20111114,000000,7.28577,7.33658,7.28577,7.31689,13159.512256694,0
+SEVN.US,D,20111115,000000,7.23953,7.36647,7.22288,7.29729,8252.8070397557,0
+SEVN.US,D,20111116,000000,7.2813,7.28577,7.26303,7.28577,4949.7925833757,0
+SEVN.US,D,20111117,000000,7.19956,7.19956,7.02247,7.06787,14827.30861122,0
+SEVN.US,D,20111118,000000,7.02686,7.06254,6.91619,6.98594,12526.863608034,0
+SEVN.US,D,20111121,000000,7.03561,7.03561,6.75081,6.78592,13810.026398756,0
+SEVN.US,D,20111122,000000,6.78097,6.82084,6.78097,6.81038,7444.6561912173,0
+SEVN.US,D,20111123,000000,6.70028,6.70028,6.6192,6.65937,8817.1464489431,0
+SEVN.US,D,20111125,000000,6.68096,6.68487,6.63529,6.63529,4013.4305469027,0
+SEVN.US,D,20111128,000000,6.78592,6.84073,6.7587,6.80019,13115.373978881,0
+SEVN.US,D,20111129,000000,6.85148,6.91038,6.85148,6.86585,21472.221244911,0
+SEVN.US,D,20111130,000000,7.01067,7.16977,6.99117,7.14722,22331.866750899,0
+SEVN.US,D,20111201,000000,7.05092,7.11193,7.04522,7.11193,6084.7768700096,0
+SEVN.US,D,20111202,000000,7.11193,7.22288,7.11193,7.15265,9431.9296042031,0
+SEVN.US,D,20111205,000000,7.15988,7.19956,7.15636,7.18747,23292.399749032,0
+SEVN.US,D,20111206,000000,7.15988,7.15988,7.09679,7.14722,5711.7033313475,0
+SEVN.US,D,20111207,000000,7.05092,7.16435,7.03561,7.16435,13316.098051795,0
+SEVN.US,D,20111208,000000,7.0848,7.0848,6.95891,6.95891,9323.6857324223,0
+SEVN.US,D,20111209,000000,7.02247,7.10117,7.01067,7.10117,16360.588309553,0
+SEVN.US,D,20111212,000000,6.94569,7.07082,6.92456,6.96471,51974.923948198,0
+SEVN.US,D,20111213,000000,6.97642,7.04008,6.88088,6.88088,47700.86737992,0
+SEVN.US,D,20111214,000000,6.91971,6.99992,6.88088,6.93626,64901.133879306,0
+SEVN.US,D,20111215,000000,6.94569,7.05092,6.9415,7.00497,43485.661848727,0
+SEVN.US,D,20111216,000000,6.99117,7.04522,6.96471,7.04522,27656.83469569,0
+SEVN.US,D,20111219,000000,7.05683,7.05683,7.02247,7.02247,5223.029541269,0
+SEVN.US,D,20111220,000000,7.13019,7.23553,7.0848,7.0848,9946.8761786945,0
+SEVN.US,D,20111221,000000,7.12591,7.12591,6.95891,6.99992,11083.962288081,0
+SEVN.US,D,20111222,000000,7.03047,7.13019,7.03047,7.0848,7168.2664991944,0
+SEVN.US,D,20111223,000000,7.03561,7.0848,7.01067,7.06787,13521.025770215,0
+SEVN.US,D,20111227,000000,7.08043,7.15265,7.06787,7.14722,33698.524199262,0
+SEVN.US,D,20111228,000000,7.15636,7.15636,7.03047,7.05683,5188.3494658441,0
+SEVN.US,D,20111229,000000,7.08043,7.08043,6.99545,7.04008,14364.907605555,0
+SEVN.US,D,20111230,000000,7.03561,7.0908,6.9807,7.02686,56704.025142506,0
+SEVN.US,D,20120103,000000,7.07082,7.23953,7.07082,7.1928,49986.599623835,0
+SEVN.US,D,20120104,000000,7.22725,7.22725,7.0908,7.15265,24339.107480038,0
+SEVN.US,D,20120105,000000,7.14722,7.2047,7.13562,7.2047,24445.249529066,0
+SEVN.US,D,20120106,000000,7.16977,7.23553,7.15265,7.15265,50395.404149299,0
+SEVN.US,D,20120109,000000,7.01619,7.22288,7.01619,7.22288,105165.75235902,0
+SEVN.US,D,20120110,000000,7.30176,7.30642,7.25009,7.29729,69121.593967382,0
+SEVN.US,D,20120111,000000,7.22725,7.26684,7.19956,7.22288,21511.104965842,0
+SEVN.US,D,20120112,000000,7.27141,7.27141,7.1928,7.1928,49659.76618574,0
+SEVN.US,D,20120113,000000,6.95891,7.08043,6.89021,6.90106,43052.686361603,0
+SEVN.US,D,20120117,000000,7.01067,7.03561,6.89021,6.9415,43592.854809131,0
+SEVN.US,D,20120118,000000,6.9415,7.02247,6.87603,7.01619,63810.287870486,0
+SEVN.US,D,20120119,000000,7.03047,7.11611,6.92456,7.11611,22034.458831346,0
+SEVN.US,D,20120120,000000,7.01619,7.17577,7.01619,7.17577,55327.331239274,0
+SEVN.US,D,20120123,000000,7.43755,7.51814,7.16435,7.28577,323867.76619099,0
+SEVN.US,D,20120124,000000,7.26684,7.44602,7.19642,7.44602,68738.011314955,0
+SEVN.US,D,20120125,000000,7.45153,7.48189,7.25694,7.46628,93516.399750376,0
+SEVN.US,D,20120126,000000,7.43222,7.5778,7.42688,7.54631,61392.14079313,0
+SEVN.US,D,20120127,000000,7.4914,7.5778,7.38654,7.56686,126127.23067495,0
+SEVN.US,D,20120130,000000,7.45686,7.53232,7.41671,7.52756,72233.342553237,0
+SEVN.US,D,20120131,000000,7.54164,7.62653,7.47798,7.61776,92953.111252565,0
+SEVN.US,D,20120201,000000,7.66725,7.68724,7.56287,7.61216,44559.693275523,0
+SEVN.US,D,20120202,000000,7.6034,7.67686,7.56686,7.6073,27498.147077836,0
+SEVN.US,D,20120203,000000,7.6426,7.73386,7.6426,7.67134,30528.975487699,0
+SEVN.US,D,20120206,000000,7.64736,7.67134,7.62653,7.62653,22327.663105393,0
+SEVN.US,D,20120207,000000,7.59198,7.65773,7.57238,7.63118,35886.521685162,0
+SEVN.US,D,20120208,000000,7.66725,7.66725,7.5857,7.65773,43374.265242816,0
+SEVN.US,D,20120209,000000,7.72729,7.72729,7.59769,7.67686,23837.822753442,0
+SEVN.US,D,20120210,000000,7.57238,7.68724,7.56287,7.68724,36212.304211881,0
+SEVN.US,D,20120213,000000,7.67686,7.74689,7.6426,7.69285,36193.387807104,0
+SEVN.US,D,20120214,000000,7.67686,7.67686,7.59198,7.6426,34378.463859866,0
+SEVN.US,D,20120215,000000,7.64736,7.69846,7.56686,7.6034,44244.419862569,0
+SEVN.US,D,20120216,000000,7.55811,7.68724,7.55811,7.66192,23994.408548542,0
+SEVN.US,D,20120217,000000,7.6426,7.73795,7.61776,7.67134,51223.522313991,0
+SEVN.US,D,20120221,000000,7.65773,7.72244,7.5778,7.6073,84518.496544672,0
+SEVN.US,D,20120222,000000,7.63118,7.63118,7.55811,7.55811,44470.365808519,0
+SEVN.US,D,20120223,000000,7.55811,7.68257,7.55811,7.65374,205377.50848916,0
+SEVN.US,D,20120224,000000,7.68257,7.7566,7.64736,7.7566,35393.644249577,0
+SEVN.US,D,20120227,000000,7.66725,7.76793,7.59198,7.74689,27583.270899334,0
+SEVN.US,D,20120228,000000,7.76793,7.76793,7.68724,7.71692,30362.93149021,0
+SEVN.US,D,20120229,000000,7.80294,7.83872,7.71692,7.73795,47883.725959433,0
+SEVN.US,D,20120301,000000,7.80294,7.80294,7.73386,7.74689,17739.384035537,0
+SEVN.US,D,20120302,000000,7.74347,7.81588,7.71692,7.79723,88877.676934448,0
+SEVN.US,D,20120305,000000,7.78268,7.78743,7.71692,7.78743,69367.507229486,0
+SEVN.US,D,20120306,000000,7.75166,7.75166,7.65374,7.68724,74216.412320716,0
+SEVN.US,D,20120307,000000,7.69285,7.70322,7.64736,7.68257,83355.137650872,0
+SEVN.US,D,20120308,000000,7.69285,7.73795,7.66192,7.69846,37677.27467074,0
+SEVN.US,D,20120309,000000,7.7074,7.74347,7.67686,7.74347,97191.436834041,0
+SEVN.US,D,20120312,000000,7.76155,7.78268,7.70322,7.77849,60154.167191598,0
+SEVN.US,D,20120313,000000,7.77849,7.87278,7.72729,7.86708,98644.847267758,0
+SEVN.US,D,20120314,000000,7.85499,7.91931,7.79238,7.85252,61930.207417904,0
+SEVN.US,D,20120315,000000,7.76155,7.79238,7.66725,7.72729,47557.943432714,0
+SEVN.US,D,20120316,000000,7.68724,7.80703,7.68724,7.80703,25662.204903068,0
+SEVN.US,D,20120319,000000,7.78268,7.83301,7.74347,7.79238,25620.168448008,0
+SEVN.US,D,20120320,000000,7.71692,7.81274,7.71692,7.76155,24226.659962752,0
+SEVN.US,D,20120321,000000,7.77278,7.81274,7.71121,7.76793,26118.300440475,0
+SEVN.US,D,20120322,000000,7.75166,7.81274,7.69285,7.73386,38416.065368429,0
+SEVN.US,D,20120323,000000,7.66725,7.81274,7.66725,7.7566,47990.918919837,0
+SEVN.US,D,20120326,000000,7.86146,7.86708,7.81588,7.85499,77225.171591673,0
+SEVN.US,D,20120327,000000,7.80703,7.86708,7.80703,7.86708,25716.852294647,0
+SEVN.US,D,20120328,000000,7.80703,7.84443,7.76155,7.84443,24571.358894248,0
+SEVN.US,D,20120329,000000,7.7566,7.84843,7.73386,7.83301,124261.86298164,0
+SEVN.US,D,20120330,000000,7.84443,8.06699,7.82083,8.06699,75053.988687797,0
+SEVN.US,D,20120402,000000,7.99877,8.03874,7.93702,7.97765,45499.208046125,0
+SEVN.US,D,20120403,000000,7.93702,8.0119,7.92731,7.94187,56883.730987889,0
+SEVN.US,D,20120404,000000,7.90781,7.92236,7.82816,7.92236,32864.100566311,0
+SEVN.US,D,20120405,000000,7.87944,7.90781,7.78743,7.84443,69575.587682036,0
+SEVN.US,D,20120409,000000,7.81588,7.85252,7.77278,7.82816,51113.176619457,0
+SEVN.US,D,20120410,000000,7.83872,7.84843,7.69285,7.79723,25423.6480206,0
+SEVN.US,D,20120411,000000,7.79238,7.83301,7.75166,7.82816,23418.509114213,0
+SEVN.US,D,20120412,000000,7.89229,7.94187,7.80703,7.90133,36087.245758076,0
+SEVN.US,D,20120413,000000,7.85499,7.92236,7.81588,7.86708,38033.533627378,0
+SEVN.US,D,20120416,000000,7.86708,7.95823,7.86708,7.93225,28199.10496597,0
+SEVN.US,D,20120417,000000,7.99402,7.99402,7.84843,7.96718,47161.749843769,0
+SEVN.US,D,20120418,000000,7.84843,7.9629,7.84843,7.88821,72425.659335138,0
+SEVN.US,D,20120419,000000,7.83872,7.93225,7.83872,7.90133,62509.259586363,0
+SEVN.US,D,20120420,000000,7.95262,8.01742,7.93702,7.99402,37622.627279161,0
+SEVN.US,D,20120423,000000,7.88335,7.9492,7.82083,7.9492,36394.111880018,0
+SEVN.US,D,20120424,000000,8.0021,8.06699,7.95262,8.01742,33131.032055945,0
+SEVN.US,D,20120425,000000,8.08793,8.1023,8.03379,8.07851,42616.558140351,0
+SEVN.US,D,20120426,000000,8.01742,8.1023,8.00781,8.06699,56916.309240561,0
+SEVN.US,D,20120427,000000,8.13294,8.13294,8.06699,8.12875,59887.235701963,0
+SEVN.US,D,20120430,000000,8.12875,8.13294,8.04254,8.13294,49324.525456632,0
+SEVN.US,D,20120501,000000,8.1023,8.20897,8.1023,8.20897,58297.206789299,0
+SEVN.US,D,20120502,000000,8.20459,8.24846,8.09307,8.24846,40819.499686513,0
+SEVN.US,D,20120503,000000,8.25693,8.28376,8.1986,8.1986,28510.174733418,0
+SEVN.US,D,20120504,000000,8.18927,8.26997,8.12875,8.26997,38439.185418712,0
+SEVN.US,D,20120507,000000,8.17794,8.26997,8.16777,8.26216,19346.227530226,0
+SEVN.US,D,20120508,000000,8.26216,8.26216,8.1592,8.23276,27848.100566215,0
+SEVN.US,D,20120509,000000,8.18927,8.21315,8.1083,8.15321,30089.694532317,0
+SEVN.US,D,20120510,000000,8.18927,8.21315,8.14722,8.173,28249.548712043,0
+SEVN.US,D,20120511,000000,8.12352,8.21829,8.09307,8.173,26107.79132671,0
+SEVN.US,D,20120514,000000,8.11344,8.16777,8.07357,8.07851,14555.122564703,0
+SEVN.US,D,20120515,000000,8.12352,8.12352,7.99877,8.03874,42953.900692211,0
+SEVN.US,D,20120516,000000,8.08793,8.08793,7.92236,7.96718,27912.206160182,0
+SEVN.US,D,20120517,000000,7.88821,7.92236,7.72729,7.80703,40583.044626798,0
+SEVN.US,D,20120518,000000,7.79238,7.81588,7.69285,7.76155,53025.835324711,0
+SEVN.US,D,20120521,000000,7.80703,7.86146,7.73386,7.85499,38762.866122678,0
+SEVN.US,D,20120522,000000,7.92731,7.92731,7.79723,7.80703,13963.459459727,0
+SEVN.US,D,20120523,000000,7.77278,7.79238,7.73386,7.79238,62298.026399684,0
+SEVN.US,D,20120524,000000,7.82083,7.85499,7.78268,7.84443,64702.511629145,0
+SEVN.US,D,20120525,000000,7.79238,7.88335,7.79238,7.83301,73074.071654447,0
+SEVN.US,D,20120529,000000,7.94187,7.9629,7.79723,7.90133,112927.78378595,0
+SEVN.US,D,20120530,000000,7.88821,7.88821,7.65773,7.72244,71828.741673279,0
+SEVN.US,D,20120531,000000,7.77849,7.89229,7.65773,7.89229,39507.962288625,0
+SEVN.US,D,20120601,000000,7.76155,7.76155,7.63118,7.71121,34477.249529258,0
+SEVN.US,D,20120604,000000,7.76155,7.76155,7.59198,7.63775,40594.60465194,0
+SEVN.US,D,20120605,000000,7.56686,7.72729,7.56686,7.71121,39635.122565183,0
+SEVN.US,D,20120606,000000,7.79238,7.88821,7.79238,7.88335,20355.102451678,0
+SEVN.US,D,20120607,000000,7.89229,7.9629,7.86146,7.87944,11976.186046741,0
+SEVN.US,D,20120608,000000,7.80294,7.96718,7.80294,7.96718,33904.502829059,0
+SEVN.US,D,20120611,000000,7.87278,8.01742,7.78743,7.94187,44455.653049248,0
+SEVN.US,D,20120612,000000,7.88335,7.89229,7.72729,7.84843,43500.374607998,0
+SEVN.US,D,20120613,000000,7.83301,7.88335,7.77278,7.82816,24615.497172061,0
+SEVN.US,D,20120614,000000,7.82816,7.93702,7.79723,7.93702,27497.09616646,0
+SEVN.US,D,20120615,000000,7.89619,7.95262,7.88821,7.92731,53868.666248674,0
+SEVN.US,D,20120618,000000,7.9629,7.98897,7.85499,7.97194,14208.321810454,0
+SEVN.US,D,20120619,000000,7.97765,7.99877,7.92731,7.95823,67053.400378405,0
+SEVN.US,D,20120620,000000,7.98897,7.98897,7.88821,7.9492,35770.921433746,0
+SEVN.US,D,20120621,000000,7.99877,7.99877,7.78268,7.91427,155195.4393493,0
+SEVN.US,D,20120622,000000,7.90781,7.97194,7.84443,7.95823,89614.365809383,0
+SEVN.US,D,20120625,000000,7.86146,7.90133,7.82083,7.90133,79609.689504981,0
+SEVN.US,D,20120626,000000,7.9629,7.99877,7.92236,7.98897,93750.752987338,0
+SEVN.US,D,20120627,000000,7.99877,8.09811,7.94187,8.08356,144134.5971115,0
+SEVN.US,D,20120628,000000,8.06699,8.18927,8.0119,8.15321,112181.63670862,0
+SEVN.US,D,20120629,000000,8.24313,8.36341,8.2398,8.33886,51063.783784761,0
+SEVN.US,D,20120702,000000,8.40451,8.40804,8.30803,8.40451,63236.49025891,0
+SEVN.US,D,20120703,000000,8.33363,8.46893,8.29337,8.40451,54896.457574904,0
+SEVN.US,D,20120705,000000,8.42831,8.46284,8.37815,8.45932,151432.12571,0
+SEVN.US,D,20120706,000000,8.43535,8.49919,8.40451,8.49919,129967.26084472,0
+SEVN.US,D,20120709,000000,8.47521,8.47788,8.44067,8.44067,62519.768700128,0
+SEVN.US,D,20120710,000000,8.51061,8.52812,8.36341,8.41936,78184.653678429,0
+SEVN.US,D,20120711,000000,8.41936,8.41936,8.36341,8.40451,60993.845381431,0
+SEVN.US,D,20120712,000000,8.37815,8.38443,8.29689,8.35903,156438.66750771,0
+SEVN.US,D,20120713,000000,8.41498,8.5461,8.39319,8.5461,62416.77938523,0
+SEVN.US,D,20120716,000000,8.51946,8.61347,8.51499,8.61347,89395.776243069,0
+SEVN.US,D,20120717,000000,8.59901,8.67466,8.59901,8.67105,107595.45946152,0
+SEVN.US,D,20120718,000000,8.65925,8.66457,8.6367,8.66457,53541.832810578,0
+SEVN.US,D,20120719,000000,8.67105,8.69464,8.59901,8.69464,139496.92520695,0
+SEVN.US,D,20120720,000000,8.66457,8.75383,8.6367,8.67105,195813.16405152,0
+SEVN.US,D,20120723,000000,8.60891,8.64298,8.53259,8.64298,64197.023257043,0
+SEVN.US,D,20120724,000000,8.61966,8.6367,8.56485,8.6367,39736.010057329,0
+SEVN.US,D,20120725,000000,8.61966,8.68285,8.59901,8.6367,31645.043369556,0
+SEVN.US,D,20120726,000000,8.68285,8.74831,8.65468,8.68836,139133.30987067,0
+SEVN.US,D,20120727,000000,8.68285,8.73918,8.62603,8.73918,69823.602766893,0
+SEVN.US,D,20120730,000000,8.70549,8.73918,8.68836,8.73556,33835.142678209,0
+SEVN.US,D,20120731,000000,8.65925,8.88924,8.65925,8.88924,60364.3494669,0
+SEVN.US,D,20120801,000000,8.83567,8.89389,8.80559,8.86506,125237.10873904,0
+SEVN.US,D,20120802,000000,8.80559,8.85946,8.78922,8.85946,88905.000630237,0
+SEVN.US,D,20120803,000000,8.90503,8.94786,8.84461,8.94043,79810.413577895,0
+SEVN.US,D,20120806,000000,8.89389,9.00456,8.89389,9.00456,54465.583910533,0
+SEVN.US,D,20120807,000000,8.9665,8.99438,8.89856,8.93015,38653.57133952,0
+SEVN.US,D,20120808,000000,8.91997,8.91997,8.82291,8.87249,18834.433689864,0
+SEVN.US,D,20120809,000000,8.82025,8.88924,8.77838,8.83567,51923.429290749,0
+SEVN.US,D,20120810,000000,8.82025,8.82025,8.7447,8.81568,45547.549969445,0
+SEVN.US,D,20120813,000000,8.83994,8.83994,8.72376,8.82025,80445.164049308,0
+SEVN.US,D,20120814,000000,8.79474,8.83567,8.7702,8.82025,45355.233187543,0
+SEVN.US,D,20120815,000000,8.7702,8.84461,8.7702,8.80921,36563.308611636,0
+SEVN.US,D,20120816,000000,8.78922,8.85479,8.7702,8.79474,15427.379007209,0
+SEVN.US,D,20120817,000000,8.80559,8.83994,8.7702,8.82291,29227.947203576,0
+SEVN.US,D,20120820,000000,8.80559,8.82025,8.7702,8.79474,27956.344437996,0
+SEVN.US,D,20120821,000000,8.7447,8.87715,8.7447,8.82025,104820.00251615,0
+SEVN.US,D,20120822,000000,8.76563,8.82025,8.67733,8.82025,32453.194218094,0
+SEVN.US,D,20120823,000000,8.73918,8.84461,8.73918,8.83567,27683.107480102,0
+SEVN.US,D,20120824,000000,8.86506,8.86506,8.78466,8.83015,17430.416090843,0
+SEVN.US,D,20120827,000000,8.80559,8.91997,8.76011,8.87249,48299.886864532,0
+SEVN.US,D,20120828,000000,8.84461,8.86506,8.78466,8.86506,36044.158391639,0
+SEVN.US,D,20120829,000000,8.84461,8.89389,8.77476,8.84737,131534.16970711,0
+SEVN.US,D,20120830,000000,8.84461,8.89856,8.77838,8.89856,37870.642364018,0
+SEVN.US,D,20120831,000000,8.89856,8.89856,8.82291,8.88924,42251.891892701,0
+SEVN.US,D,20120904,000000,8.83994,8.9665,8.82025,8.94043,21749.661848311,0
+SEVN.US,D,20120905,000000,8.95251,8.95251,8.90503,8.93301,76067.067254756,0
+SEVN.US,D,20120906,000000,8.98782,9.00456,8.96184,8.98506,64445.0383419,0
+SEVN.US,D,20120907,000000,9.02045,9.06451,9.02045,9.05975,24210.896292104,0
+SEVN.US,D,20120910,000000,9.05975,9.05975,8.97488,8.98506,27589.576367593,0
+SEVN.US,D,20120911,000000,9.00456,9.09115,9.00456,9.04548,65908.957889382,0
+SEVN.US,D,20120912,000000,9.02045,9.08545,9.02045,9.02597,26439.879321688,0
+SEVN.US,D,20120913,000000,9.06832,9.06832,9.02597,9.05975,52470.954117912,0
+SEVN.US,D,20120914,000000,9.05975,9.11589,9.05975,9.08545,33995.932118815,0
+SEVN.US,D,20120917,000000,9.13968,9.13968,9.08069,9.10543,36919.567568274,0
+SEVN.US,D,20120918,000000,9.02883,9.02883,8.82291,8.88924,57520.583282056,0
+SEVN.US,D,20120919,000000,8.94043,8.94043,8.83567,8.84461,35746.750472086,0
+SEVN.US,D,20120920,000000,8.84461,8.87249,8.81568,8.83567,21852.651163209,0
+SEVN.US,D,20120921,000000,8.86506,8.86506,8.81568,8.85479,22493.707102882,0
+SEVN.US,D,20120924,000000,8.83567,8.84737,8.82291,8.84461,32307.117536759,0
+SEVN.US,D,20120925,000000,8.88372,8.88372,8.7447,8.77838,40377.065997002,0
+SEVN.US,D,20120926,000000,8.76011,8.77838,8.68836,8.76563,46707.756129115,0
+SEVN.US,D,20120927,000000,8.83994,8.86506,8.80102,8.85946,44340.052797832,0
+SEVN.US,D,20120928,000000,8.86877,8.88648,8.81111,8.88648,70068.46511762,0
+SEVN.US,D,20121001,000000,8.95717,8.95717,8.76011,8.82291,63225.981145145,0
+SEVN.US,D,20121002,000000,8.84461,8.88372,8.82025,8.87249,46509.133878954,0
+SEVN.US,D,20121003,000000,8.89389,8.91531,8.87249,8.91531,59498.398492653,0
+SEVN.US,D,20121004,000000,8.91531,9.01113,8.91531,8.95251,99468.761786945,0
+SEVN.US,D,20121005,000000,9.02045,9.02045,8.89856,8.93015,32828.369579509,0
+SEVN.US,D,20121008,000000,8.94786,8.96184,8.89856,8.93015,31278.275299153,0
+SEVN.US,D,20121009,000000,8.98782,8.99904,8.77476,8.89389,50383.844124157,0
+SEVN.US,D,20121010,000000,8.93015,8.93015,8.75383,8.84461,84908.384665359,0
+SEVN.US,D,20121011,000000,8.96184,8.97944,8.91997,8.93301,69689.086110699,0
+SEVN.US,D,20121012,000000,8.96184,8.98782,8.89856,8.95717,22394.92143349,0
+SEVN.US,D,20121015,000000,8.93015,9.01485,8.91064,8.98506,60364.3494669,0
+SEVN.US,D,20121016,000000,9.00456,9.0353,8.99904,9.02883,28791.818982324,0
+SEVN.US,D,20121017,000000,9.10543,9.10543,9.04168,9.04548,21317.737272564,0
+SEVN.US,D,20121018,000000,9.06451,9.10543,9.00456,9.02597,17177.146449103,0
+SEVN.US,D,20121019,000000,9.07498,9.08069,8.99438,9.04168,41019.172848051,0
+SEVN.US,D,20121022,000000,9.07498,9.07498,9.02045,9.04548,36446.657448843,0
+SEVN.US,D,20121023,000000,9.04168,9.06832,8.93015,8.98506,38243.71590268,0
+SEVN.US,D,20121024,000000,9.04168,9.04548,8.97021,9.01485,28029.908234352,0
+SEVN.US,D,20121025,000000,9.12161,9.12161,8.95251,8.98506,28779.208045805,0
+SEVN.US,D,20121026,000000,9.06451,9.06451,8.89856,8.94043,47784.940290041,0
+SEVN.US,D,20121031,000000,8.97021,9.02045,8.93015,9.02045,42455.768699744,0
+SEVN.US,D,20121101,000000,9.08545,9.10923,9.02883,9.09972,51217.216845732,0
+SEVN.US,D,20121102,000000,9.06451,9.08545,9.05975,9.08069,21008.769327869,0
+SEVN.US,D,20121105,000000,9.11589,9.11589,9.01485,9.08069,53505.050912401,0
+SEVN.US,D,20121106,000000,8.97021,9.12161,8.9665,9.06832,42906.609680268,0
+SEVN.US,D,20121107,000000,9.02045,9.02045,8.9665,8.99904,43326.974230873,0
+SEVN.US,D,20121108,000000,9.01113,9.02883,8.92368,8.92368,42779.44940371,0
+SEVN.US,D,20121109,000000,8.96184,8.98782,8.83994,8.86506,41215.693275459,0
+SEVN.US,D,20121112,000000,8.93301,8.93301,8.77838,8.88372,9867.0069140795,0
+SEVN.US,D,20121113,000000,8.84737,8.88372,8.83015,8.83567,14757.94846037,0
+SEVN.US,D,20121114,000000,8.91064,8.91064,8.56485,8.65468,53138.282841998,0
+SEVN.US,D,20121115,000000,8.63859,8.63859,8.25693,8.4894,90884.917663587,0
+SEVN.US,D,20121116,000000,8.44067,8.59539,8.44067,8.49919,33124.726587686,0
+SEVN.US,D,20121119,000000,8.56847,8.70016,8.53259,8.68836,57599.401635295,0
+SEVN.US,D,20121120,000000,8.7447,8.78922,8.55866,8.76563,41210.438718576,0
+SEVN.US,D,20121121,000000,8.83994,8.88181,8.71557,8.7702,39891.544941053,0
+SEVN.US,D,20121123,000000,8.84737,8.84737,8.75383,8.78922,17119.346323395,0
+SEVN.US,D,20121126,000000,8.81568,8.87715,8.76011,8.80559,43150.421119619,0
+SEVN.US,D,20121127,000000,8.82025,8.82025,8.77838,8.79474,32975.497172221,0
+SEVN.US,D,20121128,000000,8.82025,8.83567,8.77838,8.81568,67262.531742331,0
+SEVN.US,D,20121129,000000,8.87249,8.89389,8.74831,8.80559,62326.40100685,0
+SEVN.US,D,20121130,000000,8.83719,8.86877,8.82481,8.86877,22323.459459887,0
+SEVN.US,D,20121203,000000,8.92368,8.95251,8.87249,8.90503,28925.284727141,0
+SEVN.US,D,20121204,000000,8.91531,8.94786,8.88372,8.92368,44864.457574712,0
+SEVN.US,D,20121205,000000,8.94043,8.95251,8.88372,8.91064,22773.249529034,0
+SEVN.US,D,20121206,000000,8.95251,8.97021,8.91064,8.97021,54951.104966482,0
+SEVN.US,D,20121207,000000,8.97488,9.02045,8.97021,9.02045,36571.715902648,0
+SEVN.US,D,20121210,000000,9.06832,9.06832,9.01113,9.04168,28282.126964715,0
+SEVN.US,D,20121211,000000,9.05975,9.14444,9.05975,9.09972,51837.254557875,0
+SEVN.US,D,20121212,000000,9.10543,9.10923,9.01113,9.06832,41934.516656994,0
+SEVN.US,D,20121213,000000,9.09972,9.09972,8.9665,8.97488,30357.676933328,0
+SEVN.US,D,20121214,000000,9.02883,9.06832,8.91064,8.98782,41640.26147157,0
+SEVN.US,D,20121217,000000,9.04168,9.06451,8.96184,8.97021,32766.365808295,0
+SEVN.US,D,20121218,000000,8.97021,9.06451,8.80921,8.98782,35383.135135812,0
+SEVN.US,D,20121219,000000,8.97021,9.05975,8.97021,9.02883,61340.646135681,0
+SEVN.US,D,20121220,000000,8.93301,9.01485,8.93015,8.97944,47266.84098142,0
+SEVN.US,D,20121221,000000,8.9665,9.08069,8.91531,9.05975,66614.119423022,0
+SEVN.US,D,20121224,000000,9.10543,9.10923,9.0353,9.08069,23592.960402714,0
+SEVN.US,D,20121226,000000,9.06832,9.08069,9.02045,9.04548,26505.035827031,0
+SEVN.US,D,20121227,000000,9.08069,9.08545,8.99904,9.08069,99902.788185444,0
+SEVN.US,D,20121228,000000,9.08545,9.08545,9.02883,9.08069,59360.72910233,0
+SEVN.US,D,20121231,000000,9.10543,9.13683,9.04548,9.12636,52010.654934999,0
+SEVN.US,D,20130102,000000,9.16062,9.22913,9.14444,9.21676,16181.933375545,0
+SEVN.US,D,20130103,000000,9.22437,9.27005,9.21201,9.23484,25985.885607034,0
+SEVN.US,D,20130104,000000,9.23484,9.32429,9.23484,9.31002,39256.794469639,0
+SEVN.US,D,20130107,000000,9.24056,9.39661,9.24056,9.36616,32667.580138903,0
+SEVN.US,D,20130108,000000,9.36616,9.39661,9.32429,9.3928,51499.912006014,0
+SEVN.US,D,20130109,000000,9.41944,9.49652,9.3928,9.49177,43504.578253504,0
+SEVN.US,D,20130110,000000,9.49652,9.57645,9.4851,9.55742,34000.135764321,0
+SEVN.US,D,20130111,000000,9.56598,9.58502,9.53268,9.58502,31140.60590883,0
+SEVN.US,D,20130114,000000,9.64686,9.7458,9.61832,9.61832,24806.763042587,0
+SEVN.US,D,20130115,000000,9.62117,9.67065,9.58025,9.62117,43150.421119619,0
+SEVN.US,D,20130116,000000,9.67065,9.67065,9.50603,9.66495,70334.345695878,0
+SEVN.US,D,20130117,000000,9.73536,9.73536,9.67637,9.7249,29064.00502884,0
+SEVN.US,D,20130118,000000,9.72965,9.77628,9.67637,9.77628,47398.204903484,0
+SEVN.US,D,20130122,000000,9.79721,9.82856,9.77628,9.78669,72448.779385422,0
+SEVN.US,D,20130123,000000,9.77151,9.83246,9.76391,9.8124,43587.600252248,0
+SEVN.US,D,20130124,000000,9.82389,9.84103,9.79721,9.82389,33228.766813961,0
+SEVN.US,D,20130125,000000,9.84103,9.88854,9.77151,9.79341,85592.527971468,0
+SEVN.US,D,20130128,000000,9.80198,9.83626,9.7306,9.8162,31960.31678251,0
+SEVN.US,D,20130129,000000,9.8162,9.86663,9.7249,9.77151,32874.609680076,0
+SEVN.US,D,20130130,000000,9.77151,9.80675,9.7458,9.80198,38984.608423122,0
+SEVN.US,D,20130131,000000,9.84765,9.84765,9.77628,9.8124,41596.123193756,0
+SEVN.US,D,20130201,000000,9.79721,9.85719,9.79721,9.85719,18819.720930593,0
+SEVN.US,D,20130204,000000,9.85719,9.89808,9.82856,9.83246,73597.42551995,0
+SEVN.US,D,20130205,000000,9.90188,9.90188,9.82389,9.85427,30502.702703286,0
+SEVN.US,D,20130206,000000,9.85427,9.8752,9.82856,9.84765,63301.646764254,0
+SEVN.US,D,20130207,000000,9.80675,9.91804,9.80675,9.84765,92327.81898354,0
+SEVN.US,D,20130208,000000,9.83626,9.9457,9.83626,9.9457,27302.677561805,0
+SEVN.US,D,20130211,000000,9.98659,9.98659,9.92856,9.96566,59838.893778644,0
+SEVN.US,D,20130212,000000,10.0018,10.0132,9.96566,10.0066,21950.385921225,0
+SEVN.US,D,20130213,000000,10.0189,10.0827,10.0132,10.0779,30024.538026973,0
+SEVN.US,D,20130214,000000,10.0875,10.1455,10.055,10.1027,63146.11188053,0
+SEVN.US,D,20130215,000000,10.1455,10.1883,10.1132,10.1579,49996.057826224,0
+SEVN.US,D,20130219,000000,10.1788,10.2578,10.1788,10.2388,54934.290384458,0
+SEVN.US,D,20130220,000000,10.2644,10.292,10.2064,10.2273,73462.908863757,0
+SEVN.US,D,20130221,000000,10.2197,10.3215,10.1379,10.3092,59003.419234316,0
+SEVN.US,D,20130222,000000,10.2968,10.3491,10.1959,10.3396,36172.369579573,0
+SEVN.US,D,20130225,000000,10.3034,10.3986,10.0303,10.0588,63992.095538623,0
+SEVN.US,D,20130226,000000,10.1493,10.2435,10.1274,10.2197,45343.673162401,0
+SEVN.US,D,20130227,000000,10.2197,10.3624,10.2016,10.292,60182.541798763,0
+SEVN.US,D,20130228,000000,10.2891,10.3139,10.1293,10.2502,38271.03959847,0
+SEVN.US,D,20130301,000000,10.2911,10.2911,10.175,10.2454,52902.878693659,0
+SEVN.US,D,20130304,000000,10.273,10.2968,10.1503,10.2511,26529.206788691,0
+SEVN.US,D,20130305,000000,10.2911,10.3025,10.1902,10.2263,27053.611565571,0
+SEVN.US,D,20130306,000000,10.2568,10.2911,10.1874,10.1874,60629.179133781,0
+SEVN.US,D,20130307,000000,10.2235,10.2853,10.1503,10.1874,64646.81332619,0
+SEVN.US,D,20130308,000000,10.2568,10.2853,10.1246,10.1473,56957.294784245,0
+SEVN.US,D,20130311,000000,10.1674,10.2416,10.1341,10.2016,54723.057197779,0
+SEVN.US,D,20130312,000000,10.2454,10.273,10.1055,10.2454,87002.851038749,0
+SEVN.US,D,20130313,000000,10.3215,10.3491,10.2235,10.3396,47893.184161822,0
+SEVN.US,D,20130314,000000,10.3938,10.5889,10.3938,10.4661,40385.473288014,0
+SEVN.US,D,20130315,000000,10.5518,10.5518,10.3491,10.4186,71215.009429396,0
+SEVN.US,D,20130318,000000,10.429,10.4709,10.3853,10.4709,21065.518542201,0
+SEVN.US,D,20130319,000000,10.5632,10.5632,10.3634,10.449,49484.263985862,0
+SEVN.US,D,20130320,000000,10.5566,10.5632,10.4033,10.5357,40162.680076193,0
+SEVN.US,D,20130321,000000,10.5423,10.5632,10.49,10.5518,33116.319296674,0
+SEVN.US,D,20130322,000000,10.5632,10.6041,10.5518,10.5965,18856.502828771,0
+SEVN.US,D,20130325,000000,10.8078,10.8535,10.5927,10.6394,89123.590196552,0
+SEVN.US,D,20130326,000000,10.607,10.7554,10.5889,10.5889,96471.56254113,0
+SEVN.US,D,20130327,000000,10.5832,10.6603,10.5775,10.6041,65122.87617975,0
+SEVN.US,D,20130328,000000,10.7088,10.7412,10.5889,10.6489,85436.993087745,0
+SEVN.US,D,20130401,000000,10.6946,10.6946,10.5357,10.5889,48296.734130403,0
+SEVN.US,D,20130402,000000,10.6603,10.6717,10.5889,10.6603,78925.546198871,0
+SEVN.US,D,20130403,000000,10.7088,10.7877,10.5775,10.6545,55446.08422482,0
+SEVN.US,D,20130404,000000,10.7412,10.7412,10.6946,10.7135,35159.291012615,0
+SEVN.US,D,20130405,000000,10.705,10.7763,10.6603,10.7582,57000.382150682,0
+SEVN.US,D,20130408,000000,10.6641,10.8268,10.6641,10.7954,40969.780013355,0
+SEVN.US,D,20130409,000000,10.7954,10.8715,10.7383,10.8715,41764.269013999,0
+SEVN.US,D,20130410,000000,10.9296,10.9799,10.8354,10.9581,46397.737273044,0
+SEVN.US,D,20130411,000000,10.9115,11.3777,10.9115,11.1342,134472.51791583,0
+SEVN.US,D,20130412,000000,11.137,11.3064,11.137,11.1427,47796.500315183,0
+SEVN.US,D,20130415,000000,11.1941,11.2141,11.0961,11.1836,151627.59522603,0
+SEVN.US,D,20130416,000000,11.3064,11.3064,10.9695,10.9924,68227.26838597,0
+SEVN.US,D,20130417,000000,10.9524,10.9952,10.744,10.7763,48200.050283763,0
+SEVN.US,D,20130418,000000,10.8306,10.9867,10.7659,10.9695,23018.111879762,0
+SEVN.US,D,20130419,000000,10.8459,11.0209,10.8268,10.9952,26920.145820754,0
+SEVN.US,D,20130422,000000,10.9695,11.1123,10.9048,10.9496,56647.275928174,0
+SEVN.US,D,20130423,000000,10.9753,11.3312,10.8772,10.9581,83797.571340384,0
+SEVN.US,D,20130424,000000,11.0152,11.0913,10.9924,11.0314,31155.318668101,0
+SEVN.US,D,20130425,000000,11.1056,11.118,10.9867,10.9924,41686.501572137,0
+SEVN.US,D,20130426,000000,10.9248,11.1427,10.9248,10.9867,51250.84600978,0
+SEVN.US,D,20130429,000000,10.9695,11.1218,10.9115,10.9115,31653.450660568,0
+SEVN.US,D,20130430,000000,10.9799,11.0218,10.9229,10.9952,27827.082338685,0
+SEVN.US,D,20130501,000000,11.0676,11.1018,10.8886,10.9867,50547.786298893,0
+SEVN.US,D,20130502,000000,10.942,11.1304,10.942,11.0218,71467.228159759,0
+SEVN.US,D,20130503,000000,11.1617,11.2351,10.9799,10.9799,67479.019485892,0
+SEVN.US,D,20130506,000000,11.0314,11.1342,10.9296,11.0343,61264.980516572,0
+SEVN.US,D,20130507,000000,11.0447,11.118,10.9581,11.0676,31445.370208019,0
+SEVN.US,D,20130508,000000,11.0257,11.4273,11.0257,11.2931,43377.417976946,0
+SEVN.US,D,20130509,000000,11.2283,11.3948,11.197,11.2436,47664.085481742,0
+SEVN.US,D,20130510,000000,11.1731,11.4225,11.1731,11.2351,42356.983030352,0
+SEVN.US,D,20130513,000000,11.3368,11.4158,11.2303,11.2407,106874.53425723,0
+SEVN.US,D,20130514,000000,11.3226,11.6699,11.3111,11.5585,97478.335639829,0
+SEVN.US,D,20130515,000000,11.4881,11.687,11.4881,11.5242,67807.954746741,0
+SEVN.US,D,20130516,000000,11.51,11.7022,11.4644,11.6785,22403.328724502,0
+SEVN.US,D,20130517,000000,11.7784,11.9991,11.6165,11.9582,40332.927719188,0
+SEVN.US,D,20130520,000000,11.8811,12.394,11.7498,11.8763,92242.695162042,0
+SEVN.US,D,20130521,000000,11.824,11.9582,11.6518,11.7222,77002.378379852,0
+SEVN.US,D,20130522,000000,11.7136,11.8868,11.708,11.708,60539.851666778,0
+SEVN.US,D,20130523,000000,11.5196,11.8497,11.2436,11.5196,69577.689504789,0
+SEVN.US,D,20130524,000000,11.373,11.5585,11.3368,11.3777,43500.374607998,0
+SEVN.US,D,20130528,000000,11.4901,11.8316,11.4901,11.5557,47881.62413668,0
+SEVN.US,D,20130529,000000,11.5015,11.6165,11.2331,11.3473,43325.923319497,0
+SEVN.US,D,20130530,000000,11.4472,11.5461,10.8535,10.9428,101400.33689698,0
+SEVN.US,D,20130531,000000,10.941,11.0685,10.7602,10.7678,48803.273413882,0
+SEVN.US,D,20130603,000000,10.8677,11.1474,10.7659,10.8306,95543.607795669,0
+SEVN.US,D,20130604,000000,10.7935,10.9924,10.7506,10.8439,52880.809554752,0
+SEVN.US,D,20130605,000000,10.942,10.9799,10.5927,10.6603,56062.969202833,0
+SEVN.US,D,20130606,000000,10.7097,10.8192,10.4376,10.5289,69414.798241429,0
+SEVN.US,D,20130607,000000,10.6641,10.9163,10.5765,10.8668,47207.989944335,0
+SEVN.US,D,20130610,000000,10.9229,11.0742,10.8192,10.8439,50942.928976462,0
+SEVN.US,D,20130611,000000,10.8439,10.9286,10.6898,10.7602,38006.209931588,0
+SEVN.US,D,20130612,000000,10.862,10.862,10.2397,10.3529,62955.896921381,0
+SEVN.US,D,20130613,000000,10.3862,10.5337,10.3805,10.4157,46469.199246647,0
+SEVN.US,D,20130614,000000,10.3491,10.627,10.3491,10.4043,47057.709617494,0
+SEVN.US,D,20130617,000000,10.4681,10.6641,10.2749,10.2749,39392.362037209,0
+SEVN.US,D,20130618,000000,10.2673,10.4576,10.2606,10.3082,43007.497172413,0
+SEVN.US,D,20130619,000000,10.2891,10.4005,10.0789,10.0789,48006.682590485,0
+SEVN.US,D,20130620,000000,9.92564,9.92564,9.51079,9.51555,68106.413577671,0
+SEVN.US,D,20130621,000000,9.6031,9.6031,9.49937,9.52507,66757.043370228,0
+SEVN.US,D,20130624,000000,9.52507,9.52507,9.15206,9.26624,45961.609051791,0
+SEVN.US,D,20130625,000000,9.28908,9.52507,9.26243,9.51555,31464.286612796,0
+SEVN.US,D,20130626,000000,9.52507,9.76391,9.52507,9.73156,52004.34946674,0
+SEVN.US,D,20130627,000000,9.86196,10.3463,9.86196,10.2397,32458.448774977,0
+SEVN.US,D,20130628,000000,10.3463,10.4509,10.0684,10.4509,31936.14582085,0
+SEVN.US,D,20130701,000000,10.3634,10.5765,10.3263,10.4109,23941.862979717,0
+SEVN.US,D,20130702,000000,10.5337,10.5556,10.2749,10.3082,27354.172219254,0
+SEVN.US,D,20130703,000000,10.3805,10.4614,10.3082,10.3491,27511.808925731,0
+SEVN.US,D,20130705,000000,10.5024,10.5024,10.0789,10.1844,29213.234444305,0
+SEVN.US,D,20130708,000000,10.136,10.2207,9.96946,9.96946,26384.181018732,0
+SEVN.US,D,20130709,000000,10.1216,10.2549,10.037,10.2549,19854.868636458,0
+SEVN.US,D,20130710,000000,10.3491,10.3948,10.1531,10.2844,35496.633564476,0
+SEVN.US,D,20130711,000000,10.4005,10.4976,10.2797,10.4976,25538.19736064,0
+SEVN.US,D,20130712,000000,10.4109,10.6061,10.4043,10.4424,13434.851037341,0
+SEVN.US,D,20130715,000000,10.4576,10.4795,10.4043,10.4109,24280.256442954,0
+SEVN.US,D,20130716,000000,10.43,10.4462,10.2749,10.391,41380.686361571,0
+SEVN.US,D,20130717,000000,10.3329,10.6061,10.3016,10.43,56087.140164493,0
+SEVN.US,D,20130718,000000,10.3805,10.705,10.3577,10.705,30282.011314219,0
+SEVN.US,D,20130719,000000,10.587,10.8134,10.587,10.7383,24883.479573072,0
+SEVN.US,D,20130722,000000,10.7012,10.8439,10.5765,10.5822,42251.891892701,0
+SEVN.US,D,20130723,000000,10.6489,10.8668,10.509,10.8049,39354.529227655,0
+SEVN.US,D,20130724,000000,10.7145,10.8134,10.685,10.8106,26226.544312256,0
+SEVN.US,D,20130725,000000,10.7839,10.8316,10.6222,10.6641,39176.925205024,0
+SEVN.US,D,20130726,000000,10.5955,10.7773,10.5955,10.6108,21779.087366853,0
+SEVN.US,D,20130729,000000,10.5137,10.7887,10.4681,10.4976,61676.937776165,0
+SEVN.US,D,20130730,000000,10.5765,10.6717,10.3948,10.4205,32373.324953479,0
+SEVN.US,D,20130731,000000,10.4976,10.4976,10.1531,10.2444,39089.699560773,0
+SEVN.US,D,20130801,000000,10.3529,10.4462,10.1702,10.1702,27569.609051439,0
+SEVN.US,D,20130802,000000,10.1293,10.2891,10.0066,10.0237,22677.616593772,0
+SEVN.US,D,20130805,000000,10.0588,10.117,9.95991,9.95991,16683.218102142,0
+SEVN.US,D,20130806,000000,10.0313,10.0494,9.88289,9.88289,27469.77247067,0
+SEVN.US,D,20130807,000000,9.88289,10.0189,9.73536,9.73536,31480.050283443,0
+SEVN.US,D,20130808,000000,9.81055,9.86663,9.69159,9.71918,28338.876179046,0
+SEVN.US,D,20130809,000000,9.71918,9.84005,9.70491,9.72965,34894.461345734,0
+SEVN.US,D,20130812,000000,9.83051,9.85719,9.64497,9.78864,48244.188561577,0
+SEVN.US,D,20130813,000000,9.73536,9.81532,9.64497,9.64497,27741.958517187,0
+SEVN.US,D,20130814,000000,9.6031,9.65924,9.47463,9.47463,63744.080453766,0
+SEVN.US,D,20130815,000000,9.47463,9.47463,9.28337,9.32334,55677.284727653,0
+SEVN.US,D,20130816,000000,9.31858,9.33476,9.21581,9.21581,32669.681961656,0
+SEVN.US,D,20130819,000000,9.20535,9.21581,8.91064,8.91064,85309.832811186,0
+SEVN.US,D,20130820,000000,8.9981,9.0864,8.84652,8.87068,54030.506600657,0
+SEVN.US,D,20130821,000000,8.84652,8.9981,8.84652,8.89761,33697.473287886,0
+SEVN.US,D,20130822,000000,8.85298,8.95251,8.79209,8.84652,56725.043370036,0
+SEVN.US,D,20130823,000000,8.94224,9.00837,8.89761,8.92463,28304.196103622,0
+SEVN.US,D,20130826,000000,8.98696,9.01856,8.9488,8.9488,31776.40729162,0
+SEVN.US,D,20130827,000000,8.91997,8.98696,8.90418,8.93015,21478.52671317,0
+SEVN.US,D,20130828,000000,8.94224,8.96184,8.88829,8.88829,26078.365808167,0
+SEVN.US,D,20130829,000000,8.85298,8.89761,8.82577,8.85764,27231.215588202,0
+SEVN.US,D,20130830,000000,8.85298,8.94224,8.85298,8.89389,33820.429918938,0
+SEVN.US,D,20130903,000000,8.98782,8.98782,8.79113,8.80102,37684.631050376,0
+SEVN.US,D,20130904,000000,8.81663,8.98782,8.78561,8.88458,32896.678818983,0
+SEVN.US,D,20130905,000000,8.86506,8.90047,8.82577,8.82577,11976.186046741,0
+SEVN.US,D,20130906,000000,8.82577,8.97944,8.82577,8.88181,38178.559397337,0
+SEVN.US,D,20130909,000000,8.84652,9.05594,8.84652,8.93015,82558.546827476,0
+SEVN.US,D,20130910,000000,8.95623,9.055,8.8212,8.95994,70210.338153449,0
+SEVN.US,D,20130911,000000,8.93015,8.98696,8.88277,8.93386,41731.690761327,0
+SEVN.US,D,20130912,000000,8.91064,9.03339,8.91064,8.99162,26043.685732742,0
+SEVN.US,D,20130913,000000,8.97944,9.00085,8.95994,8.95994,24144.688875384,0
+SEVN.US,D,20130916,000000,8.9981,9.19393,8.9981,9.05594,40289.840352751,0
+SEVN.US,D,20130917,000000,9.055,9.38043,9.02322,9.09781,74939.439347757,0
+SEVN.US,D,20130918,000000,9.17108,9.3928,9.06356,9.34998,63571.730988017,0
+SEVN.US,D,20130919,000000,9.31762,9.41659,9.22057,9.31762,28394.574482002,0
+SEVN.US,D,20130920,000000,9.29098,9.29098,9.19678,9.20154,33387.454431814,0
+SEVN.US,D,20130923,000000,9.15301,9.26339,9.12827,9.18155,22110.124450455,0
+SEVN.US,D,20130924,000000,9.25007,9.25007,9.13493,9.1768,31337.126336238,0
+SEVN.US,D,20130925,000000,9.14159,9.23769,9.14159,9.18536,23001.297297738,0
+SEVN.US,D,20130926,000000,9.17108,9.30526,9.17108,9.25007,24693.264613923,0
+SEVN.US,D,20130927,000000,9.23199,9.26054,9.15301,9.21391,36422.486487184,0
+SEVN.US,D,20130930,000000,9.24435,9.24435,9.10162,9.10162,20405.546197751,0
+SEVN.US,D,20131001,000000,9.13968,9.31096,9.13968,9.2986,56036.69641842,0
+SEVN.US,D,20131002,000000,9.19012,9.32809,9.19012,9.26909,19829.646763422,0
+SEVN.US,D,20131003,000000,9.30526,9.30526,9.14159,9.18155,33918.164676953,0
+SEVN.US,D,20131004,000000,9.15967,9.23769,9.14159,9.19678,46021.511000252,0
+SEVN.US,D,20131007,000000,9.13968,9.26339,9.13968,9.1768,29815.406663047,0
+SEVN.US,D,20131008,000000,9.18155,9.20154,9.03159,9.03159,35734.139535568,0
+SEVN.US,D,20131009,000000,9.07498,9.10162,9.00085,9.01208,14634.991829318,0
+SEVN.US,D,20131010,000000,9.03159,9.20154,9.03159,9.19012,21486.934004182,0
+SEVN.US,D,20131011,000000,9.17108,9.30145,9.15301,9.23199,23498.378378828,0
+SEVN.US,D,20131014,000000,9.21391,9.22533,9.1768,9.18155,14290.292897822,0
+SEVN.US,D,20131015,000000,9.1768,9.19678,9.08069,9.08069,27900.646135041,0
+SEVN.US,D,20131016,000000,9.11685,9.23769,9.11685,9.17108,17563.88183566,0
+SEVN.US,D,20131017,000000,9.12827,9.5479,9.12827,9.50794,84395.53991362,0
+SEVN.US,D,20131018,000000,9.5441,9.5441,9.41659,9.4813,36782.949089327,0
+SEVN.US,D,20131021,000000,9.58025,9.58025,9.36521,9.40803,43519.291012775,0
+SEVN.US,D,20131022,000000,9.40136,9.5479,9.40136,9.4813,22324.510371263,0
+SEVN.US,D,20131023,000000,9.42229,9.5479,9.42229,9.50794,21981.91326252,0
+SEVN.US,D,20131024,000000,9.51364,9.53553,9.47654,9.53553,29776.522942116,0
+SEVN.US,D,20131025,000000,9.50223,9.56504,9.50223,9.53934,8833.9610309673,0
+SEVN.US,D,20131028,000000,9.58025,9.59168,9.52221,9.5479,35632.201132046,0
+SEVN.US,D,20131029,000000,9.53934,9.56504,9.49177,9.53553,28718.255185968,0
+SEVN.US,D,20131030,000000,9.49177,9.55551,9.46607,9.4813,50649.724702415,0
+SEVN.US,D,20131031,000000,9.49177,9.64497,9.42229,9.64497,35641.659334434,0
+SEVN.US,D,20131101,000000,9.56979,9.56979,9.42801,9.51364,29199.572596411,0
+SEVN.US,D,20131104,000000,9.50223,9.52221,9.46607,9.50223,21673.996229202,0
+SEVN.US,D,20131105,000000,9.46607,9.46607,9.34236,9.3928,41280.849780803,0
+SEVN.US,D,20131106,000000,9.3928,9.46131,9.3928,9.4556,36915.363922768,0
+SEVN.US,D,20131107,000000,9.47654,9.47654,9.34236,9.34998,33932.877436225,0
+SEVN.US,D,20131108,000000,9.34236,9.34236,9.15301,9.31096,40336.080453318,0
+SEVN.US,D,20131111,000000,9.30145,9.33381,9.21391,9.22533,23606.622250609,0
+SEVN.US,D,20131112,000000,9.14825,9.29098,9.13968,9.22342,41548.832181813,0
+SEVN.US,D,20131113,000000,9.13968,9.28147,9.12827,9.25007,18658.931489986,0
+SEVN.US,D,20131114,000000,9.22057,9.34236,9.22057,9.31096,28284.228787468,0
+SEVN.US,D,20131115,000000,9.28147,9.32143,9.24435,9.27481,26997.913262616,0
+SEVN.US,D,20131118,000000,9.28147,9.33381,9.26054,9.26054,17658.463859546,0
+SEVN.US,D,20131119,000000,9.22533,9.26054,9.14159,9.1768,29170.147077868,0
+SEVN.US,D,20131120,000000,9.17108,9.22342,9.09781,9.12827,34984.839724114,0
+SEVN.US,D,20131121,000000,9.19012,9.23199,9.12255,9.22342,37432.412320012,0
+SEVN.US,D,20131122,000000,9.28147,9.38043,9.21391,9.37187,83680.920177591,0
+SEVN.US,D,20131125,000000,9.34998,9.36521,9.23769,9.30526,31783.763671256,0
+SEVN.US,D,20131126,000000,9.35569,9.35569,9.24435,9.25007,24847.748586271,0
+SEVN.US,D,20131127,000000,9.31762,9.31762,9.25577,9.30526,35518.702703382,0
+SEVN.US,D,20131129,000000,9.28908,9.35949,9.25007,9.29098,6844.5857952284,0
+SEVN.US,D,20131202,000000,9.24435,9.26054,9.22057,9.22057,28525.938404066,0
+SEVN.US,D,20131203,000000,9.18155,9.19678,9.12827,9.14159,13816.331867015,0
+SEVN.US,D,20131204,000000,9.12827,9.22057,9.05024,9.15301,57849.518542905,0
+SEVN.US,D,20131205,000000,9.13493,9.13493,9.055,9.07498,30893.641735349,0
+SEVN.US,D,20131206,000000,9.10162,9.23199,8.87154,8.96555,63656.854809515,0
+SEVN.US,D,20131209,000000,9.02693,9.05024,8.98601,9.04453,33822.531741691,0
+SEVN.US,D,20131210,000000,9.05881,9.05881,8.97488,9.05024,41958.687618653,0
+SEVN.US,D,20131211,000000,9.10162,9.10162,8.87715,8.88924,45788.208674666,0
+SEVN.US,D,20131212,000000,8.87715,8.95994,8.77838,8.95994,42983.326210754,0
+SEVN.US,D,20131213,000000,8.85298,8.92739,8.79113,8.86506,37058.287869974,0
+SEVN.US,D,20131216,000000,8.83205,8.86506,8.80102,8.86506,20196.414833825,0
+SEVN.US,D,20131217,000000,8.8212,8.88181,8.77476,8.84271,39474.333124577,0
+SEVN.US,D,20131218,000000,8.86506,9.03159,8.86506,8.86506,75623.582653867,0
+SEVN.US,D,20131219,000000,8.86506,8.90874,8.84271,8.87715,82457.65933533,0
+SEVN.US,D,20131220,000000,8.84271,8.99162,8.83109,8.96184,47692.460088908,0
+SEVN.US,D,20131223,000000,8.92834,9.14159,8.92834,9.13493,46863.291012839,0
+SEVN.US,D,20131224,000000,9.09781,9.09781,9.0372,9.09115,32430.074167811,0
+SEVN.US,D,20131226,000000,9.17775,9.17775,9.02597,9.09115,37344.135764385,0
+SEVN.US,D,20131227,000000,9.02597,9.14159,8.9981,9.13493,48641.433061899,0
+SEVN.US,D,20131230,000000,9.16442,9.16442,9.04262,9.10638,47080.829667777,0
+SEVN.US,D,20131231,000000,9.15301,9.15301,9.02131,9.09781,103555.75613021,0
+SEVN.US,D,20140102,000000,9.0372,9.13968,8.98135,9.07308,65285.76744311,0
+SEVN.US,D,20140103,000000,9.10068,9.16442,9.07974,9.10638,41240.915148495,0
+SEVN.US,D,20140106,000000,9.07974,9.1825,9.07974,9.16442,36447.70836022,0
+SEVN.US,D,20140107,000000,9.16442,9.23389,9.11685,9.23389,58631.39660703,0
+SEVN.US,D,20140108,000000,9.22437,9.22437,9.14159,9.20248,33252.937775621,0
+SEVN.US,D,20140109,000000,9.22723,9.22723,9.14159,9.18727,45139.796355358,0
+SEVN.US,D,20140110,000000,9.14159,9.2672,9.14159,9.23389,40012.399749352,0
+SEVN.US,D,20140113,000000,9.19773,9.25673,9.16442,9.22723,36204.947832245,0
+SEVN.US,D,20140114,000000,9.20248,9.38043,9.20248,9.2672,19209.609051279,0
+SEVN.US,D,20140115,000000,9.27196,9.33761,9.27196,9.31002,26026.871150718,0
+SEVN.US,D,20140116,000000,9.2672,9.37187,9.2672,9.3319,25943.849151974,0
+SEVN.US,D,20140117,000000,9.35855,9.35855,9.27862,9.3043,22675.514771019,0
+SEVN.US,D,20140121,000000,9.29003,9.35855,9.29003,9.35855,21666.639849566,0
+SEVN.US,D,20140122,000000,9.41659,9.43467,9.35379,9.41659,43552.920176823,0
+SEVN.US,D,20140123,000000,9.40897,9.46797,9.37187,9.39756,34444.671276586,0
+SEVN.US,D,20140124,000000,9.38519,9.38519,9.2082,9.3005,50918.758014802,0
+SEVN.US,D,20140127,000000,9.25292,9.3005,9.1492,9.22723,45333.164048636,0
+SEVN.US,D,20140128,000000,9.25292,9.3319,9.22437,9.32143,37289.488372807,0
+SEVN.US,D,20140129,000000,9.26243,9.27196,9.1825,9.22723,25656.950346186,0
+SEVN.US,D,20140130,000000,9.22723,9.40136,9.22723,9.40136,64389.340038944,0
+SEVN.US,D,20140131,000000,9.32524,9.53173,9.27766,9.46797,106691.67567772,0
+SEVN.US,D,20140203,000000,9.41659,9.42229,9.31002,9.34142,20821.70710285,0
+SEVN.US,D,20140204,000000,9.3319,9.43943,9.32143,9.43943,28888.502828963,0
+SEVN.US,D,20140205,000000,9.46797,9.46797,9.37187,9.37663,14970.232558426,0
+SEVN.US,D,20140206,000000,9.44418,9.47178,9.41183,9.43467,24005.968573684,0
+SEVN.US,D,20140207,000000,9.53839,9.53839,9.47749,9.48224,13393.865493657,0
+SEVN.US,D,20140210,000000,9.546,9.57455,9.49366,9.57455,29380.329353171,0
+SEVN.US,D,20140211,000000,9.56693,9.63925,9.546,9.6069,30192.683847215,0
+SEVN.US,D,20140212,000000,9.65257,9.65257,9.56693,9.62212,22460.077938833,0
+SEVN.US,D,20140213,000000,9.62212,9.72204,9.58025,9.70301,21998.727844544,0
+SEVN.US,D,20140214,000000,9.69159,9.73441,9.69159,9.72965,20141.767442246,0
+SEVN.US,D,20140218,000000,9.73441,9.76391,9.68588,9.76391,24621.80264032,0
+SEVN.US,D,20140219,000000,9.73441,9.83333,9.71443,9.72204,40138.509114533,0
+SEVN.US,D,20140220,000000,9.70681,9.76673,9.70681,9.73441,58172.148335494,0
+SEVN.US,D,20140221,000000,9.79624,9.82292,9.73821,9.77822,29768.115651104,0
+SEVN.US,D,20140224,000000,9.72775,9.8495,9.70681,9.81532,45649.488372967,0
+SEVN.US,D,20140225,000000,9.78864,9.82856,9.74483,9.76673,29227.947203576,0
+SEVN.US,D,20140226,000000,9.75914,9.83713,9.75914,9.81532,19194.896292008,0
+SEVN.US,D,20140227,000000,9.80003,9.84288,9.78864,9.79624,23234.599623323,0
+SEVN.US,D,20140228,000000,9.78864,9.92476,9.77822,9.92476,10655.190446464,0
+SEVN.US,D,20140303,000000,9.8495,9.92856,9.83713,9.90188,15980.158391255,0
+SEVN.US,D,20140304,000000,10.0037,10.0588,9.93995,10.0588,32939.76618542,0
+SEVN.US,D,20140305,000000,10.037,10.055,10.0094,10.0217,48598.345695462,0
+SEVN.US,D,20140306,000000,10.0217,10.0237,9.96186,10.0037,29967.788812641,0
+SEVN.US,D,20140307,000000,9.98182,9.98757,9.81532,9.86001,59315.53991314,0
+SEVN.US,D,20140310,000000,9.8495,10.0684,9.82856,9.95612,92193.302327346,0
+SEVN.US,D,20140311,000000,10.0427,10.0427,9.95037,9.98182,32538.318039592,0
+SEVN.US,D,20140312,000000,9.90188,10.0037,9.90188,10.0037,31984.48774417,0
+SEVN.US,D,20140313,000000,9.96186,10.017,9.95037,9.99896,19404.027655934,0
+SEVN.US,D,20140314,000000,9.93518,10.0427,9.93518,9.99896,19558.511628281,0
+SEVN.US,D,20140317,000000,10.0037,10.1178,10.0037,10.0217,30683.459460047,0
+SEVN.US,D,20140318,000000,10.1065,10.1065,10.0237,10.0646,26399.94468938,0
+SEVN.US,D,20140319,000000,10.1892,10.1892,9.98562,9.98562,45022.094281189,0
+SEVN.US,D,20140320,000000,9.93236,10.0028,9.91522,10.0028,36325.802640544,0
+SEVN.US,D,20140321,000000,9.99701,10.1017,9.99701,10.076,20353.000628925,0
+SEVN.US,D,20140324,000000,10.0209,10.0646,9.98182,10.0646,19820.188561033,0
+SEVN.US,D,20140325,000000,10.0361,10.0789,10.0237,10.0789,16040.060339716,0
+SEVN.US,D,20140326,000000,10.055,10.0903,9.98562,10.0418,53332.701446652,0
+SEVN.US,D,20140327,000000,10.0028,10.0646,9.97802,10.0418,180054.74796071,0
+SEVN.US,D,20140328,000000,9.98182,10.096,9.98182,10.0845,18365.727215939,0
+SEVN.US,D,20140331,000000,10.1521,10.1617,10.0361,10.1617,29684.042740983,0
+SEVN.US,D,20140401,000000,10.234,10.2444,10.076,10.2444,59022.335639093,0
+SEVN.US,D,20140402,000000,10.2235,10.2549,10.1341,10.2444,27697.820239374,0
+SEVN.US,D,20140403,000000,10.2444,10.2616,10.1645,10.2235,34189.299812094,0
+SEVN.US,D,20140404,000000,10.2007,10.2444,10.1854,10.1892,36544.392206859,0
+SEVN.US,D,20140407,000000,10.1569,10.234,10.1569,10.2187,22900.409805592,0
+SEVN.US,D,20140408,000000,10.1617,10.2863,10.1617,10.2863,44296.965431395,0
+SEVN.US,D,20140409,000000,10.2502,10.3491,10.2111,10.3491,49770.111880274,0
+SEVN.US,D,20140410,000000,10.2863,10.312,10.2549,10.2863,32532.012571333,0
+SEVN.US,D,20140411,000000,10.2616,10.2616,10.2035,10.2444,17393.634192665,0
+SEVN.US,D,20140414,000000,10.3063,10.3063,10.1569,10.1712,14735.879321464,0
+SEVN.US,D,20140415,000000,10.1712,10.2235,10.1617,10.1645,125639.60779624,0
+SEVN.US,D,20140416,000000,10.1645,10.2549,10.1645,10.2444,26037.380264483,0
+SEVN.US,D,20140417,000000,10.2187,10.2549,10.2007,10.2273,33652.284098696,0
+SEVN.US,D,20140421,000000,10.2187,10.2815,10.2187,10.2502,19637.32998152,0
+SEVN.US,D,20140422,000000,10.2549,10.3196,10.2502,10.2863,21355.570082118,0
+SEVN.US,D,20140423,000000,10.2721,10.3244,10.2721,10.2863,34669.56631116,0
+SEVN.US,D,20140424,000000,10.292,10.3491,10.2759,10.3244,27469.77247067,0
+SEVN.US,D,20140425,000000,10.3377,10.3377,10.2721,10.3063,26762.509114277,0
+SEVN.US,D,20140428,000000,10.3491,10.3872,10.3168,10.3872,18367.829038692,0
+SEVN.US,D,20140429,000000,10.3491,10.4424,10.3491,10.4147,16507.715902264,0
+SEVN.US,D,20140430,000000,10.3758,10.4691,10.3586,10.4691,22944.548083406,0
+SEVN.US,D,20140501,000000,10.4462,10.5337,10.4147,10.5337,14232.492772114,0
+SEVN.US,D,20140502,000000,10.5166,10.5851,10.4633,10.4956,10088.749214524,0
+SEVN.US,D,20140505,000000,10.4861,10.5622,10.4861,10.5622,21944.080452966,0
+SEVN.US,D,20140506,000000,10.5395,10.5508,10.4956,10.5128,17164.535512585,0
+SEVN.US,D,20140507,000000,10.4814,10.5851,10.4814,10.5784,9712.5229417321,0
+SEVN.US,D,20140508,000000,10.569,10.627,10.569,10.5784,45057.82526799,0
+SEVN.US,D,20140509,000000,10.569,10.6146,10.569,10.6108,11547.414205124,0
+SEVN.US,D,20140512,000000,10.5784,10.6669,10.5737,10.6394,12944.075424509,0
+SEVN.US,D,20140513,000000,10.6051,10.6764,10.5947,10.5947,15439.989943727,0
+SEVN.US,D,20140514,000000,10.5947,10.6146,10.569,10.5947,23576.14582069,0
+SEVN.US,D,20140515,000000,10.569,10.6003,10.5395,10.5395,25049.523570561,0
+SEVN.US,D,20140516,000000,10.5461,10.627,10.5461,10.627,11705.050911601,0
+SEVN.US,D,20140519,000000,10.6146,10.6555,10.6051,10.6336,13910.913890901,0
+SEVN.US,D,20140520,000000,10.5947,10.6336,10.5784,10.5947,11161.729729943,0
+SEVN.US,D,20140521,000000,10.5947,10.627,10.5508,10.5851,14641.297297578,0
+SEVN.US,D,20140522,000000,10.5851,10.6394,10.5566,10.6108,8681.5788813729,0
+SEVN.US,D,20140523,000000,10.6498,10.6707,10.6394,10.6621,9446.6423634743,0
+SEVN.US,D,20140527,000000,10.6621,10.7478,10.6621,10.7088,24186.725330444,0
+SEVN.US,D,20140528,000000,10.7088,10.764,10.6764,10.704,13132.188560905,0
+SEVN.US,D,20140529,000000,10.6993,10.7564,10.6993,10.7526,19629.973601884,0
+SEVN.US,D,20140530,000000,10.6993,10.8325,10.6993,10.8192,21882.076681751,0
+SEVN.US,D,20140602,000000,10.7915,10.8982,10.7801,10.8906,28058.282841518,0
+SEVN.US,D,20140603,000000,10.8401,10.8687,10.8287,10.8687,10267.404148531,0
+SEVN.US,D,20140604,000000,10.902,10.902,10.8325,10.8525,15996.972973279,0
+SEVN.US,D,20140605,000000,10.8868,10.902,10.8401,10.902,39226.31803972,0
+SEVN.US,D,20140606,000000,10.8982,10.9514,10.8982,10.9391,18985.764928082,0
+SEVN.US,D,20140609,000000,10.8906,10.9105,10.8591,10.8591,50951.336267474,0
+SEVN.US,D,20140610,000000,10.8449,10.8449,10.7478,10.7706,19727.7083599,0
+SEVN.US,D,20140611,000000,10.7345,10.7345,10.6822,10.7135,12886.275298801,0
+SEVN.US,D,20140612,000000,10.6993,10.704,10.627,10.6869,15379.03708389,0
+SEVN.US,D,20140613,000000,10.627,10.7269,10.627,10.7269,13028.14833463,0
+SEVN.US,D,20140616,000000,10.6822,10.7088,10.6822,10.6993,8812.9428034371,0
+SEVN.US,D,20140617,000000,10.6669,10.6936,10.6146,10.6869,21247.326210338,0
+SEVN.US,D,20140618,000000,10.7536,10.8001,10.6707,10.8001,33045.908234448,0
+SEVN.US,D,20140619,000000,10.7497,10.8373,10.7497,10.7887,9932.1634194233,0
+SEVN.US,D,20140620,000000,10.7536,10.8306,10.7536,10.822,19085.601508851,0
+SEVN.US,D,20140623,000000,10.9219,10.9343,10.862,10.8838,15329.644249193,0
+SEVN.US,D,20140624,000000,10.9143,10.9143,10.8059,10.8838,14982.843494944,0
+SEVN.US,D,20140625,000000,10.8373,10.8838,10.8116,10.8429,30346.116908186,0
+SEVN.US,D,20140626,000000,10.8373,10.8553,10.7935,10.822,26968.487744074,0
+SEVN.US,D,20140627,000000,10.8268,10.8762,10.8059,10.8429,34813.541169742,0
+SEVN.US,D,20140630,000000,10.9058,10.9847,10.8373,10.9724,75135.959775165,0
+SEVN.US,D,20140701,000000,11.0228,11.0495,10.8953,10.999,44401.005657669,0
+SEVN.US,D,20140702,000000,10.9657,11.0228,10.9428,11.0104,50276.651163753,0
+SEVN.US,D,20140703,000000,11.0104,11.0104,10.8487,10.901,39631.969831054,0
+SEVN.US,D,20140707,000000,10.9505,10.9657,10.8668,10.96,32382.783155868,0
+SEVN.US,D,20140708,000000,10.9505,10.9847,10.901,10.9771,44217.09616678,0
+SEVN.US,D,20140709,000000,10.9219,11.0066,10.901,10.9847,39587.83155324,0
+SEVN.US,D,20140710,000000,10.9534,11.0618,10.9534,11.0495,35660.575739212,0
+SEVN.US,D,20140711,000000,10.9905,11.0552,10.9905,11.0427,19491.253300184,0
+SEVN.US,D,20140714,000000,11.0495,11.0837,11.0495,11.077,29590.511628473,0
+SEVN.US,D,20140715,000000,11.0894,11.0894,11.0333,11.0837,18067.26838501,0
+SEVN.US,D,20140716,000000,11.0932,11.1218,11.0618,11.0894,46164.434947458,0
+SEVN.US,D,20140717,000000,11.1009,11.1047,11.0495,11.0676,20398.189818115,0
+SEVN.US,D,20140718,000000,11.0371,11.1275,11.0371,11.117,28345.181647306,0
+SEVN.US,D,20140721,000000,11.1009,11.1275,11.0162,11.1218,8164.5304841286,0
+SEVN.US,D,20140722,000000,11.117,11.2407,11.117,11.2407,29323.580138839,0
+SEVN.US,D,20140723,000000,11.2112,11.3282,11.2112,11.273,27580.118165204,0
+SEVN.US,D,20140724,000000,11.255,11.3073,11.2436,11.2493,9723.0320554972,0
+SEVN.US,D,20140725,000000,11.2436,11.2788,11.196,11.1998,9448.7441862273,0
+SEVN.US,D,20140728,000000,11.1779,11.2493,11.1779,11.1836,11911.029541397,0
+SEVN.US,D,20140729,000000,11.1446,11.1998,11.1398,11.1722,13423.291012199,0
+SEVN.US,D,20140730,000000,11.1342,11.2931,11.0932,11.1722,14783.170333407,0
+SEVN.US,D,20140731,000000,11.0837,11.1884,10.9505,11.0228,67373.928348241,0
+SEVN.US,D,20140801,000000,10.9428,11.0552,10.8668,10.9343,19160.216216583,0
+SEVN.US,D,20140804,000000,10.8762,10.9771,10.862,10.9505,16643.283469835,0
+SEVN.US,D,20140805,000000,10.822,10.9428,10.7935,10.8059,34001.186675698,0
+SEVN.US,D,20140806,000000,10.7574,10.8953,10.7574,10.8553,9351.0094282116,0
+SEVN.US,D,20140807,000000,10.9534,10.9534,10.7831,10.9058,11280.482715489,0
+SEVN.US,D,20140808,000000,10.8762,10.9505,10.8429,10.8696,34021.153991852,0
+SEVN.US,D,20140811,000000,10.8429,11.0495,10.8429,11.0162,13306.639849406,0
+SEVN.US,D,20140812,000000,10.9724,11.0228,10.96,10.9724,14116.892520698,0
+SEVN.US,D,20140813,000000,10.9771,11.1218,10.9771,11.1218,14052.78692673,0
+SEVN.US,D,20140814,000000,11.0676,11.1342,11.0676,11.0932,9656.8246387769,0
+SEVN.US,D,20140815,000000,11.0894,11.1446,11.0894,11.1047,14478.406034218,0
+SEVN.US,D,20140818,000000,11.0837,11.2227,11.0837,11.2227,12761.216844996,0
+SEVN.US,D,20140819,000000,11.2883,11.2883,11.1722,11.2436,25215.56756805,0
+SEVN.US,D,20140820,000000,11.1884,11.2845,11.1884,11.2788,15691.157762714,0
+SEVN.US,D,20140821,000000,11.2407,11.3444,11.2407,11.3254,12759.115022243,0
+SEVN.US,D,20140822,000000,11.3397,11.3397,11.2055,11.2112,11490.664990792,0
+SEVN.US,D,20140825,000000,11.3397,11.3397,11.1998,11.2674,21759.120050699,0
+SEVN.US,D,20140826,000000,11.255,11.2788,11.2112,11.2112,31323.464488343,0
+SEVN.US,D,20140827,000000,11.2293,11.2788,11.1779,11.2112,28534.345695078,0
+SEVN.US,D,20140828,000000,11.1398,11.2293,11.1398,11.2227,15563.997486156,0
+SEVN.US,D,20140829,000000,11.1884,11.3178,11.1884,11.3178,22559.914519602,0
+SEVN.US,D,20140902,000000,11.334,11.3397,11.2788,11.3397,16158.813325262,0
+SEVN.US,D,20140903,000000,11.2997,11.4072,11.2997,11.3073,11336.181018444,0
+SEVN.US,D,20140904,000000,11.334,11.334,11.2341,11.2407,14843.072281868,0
+SEVN.US,D,20140905,000000,11.196,11.3121,11.196,11.2845,15831.979887167,0
+SEVN.US,D,20140908,000000,11.2493,11.3282,11.2493,11.2845,20236.349466132,0
+SEVN.US,D,20140909,000000,11.2341,11.255,11.1998,11.2293,19818.08673828,0
+SEVN.US,D,20140910,000000,11.196,11.1998,11.1009,11.1047,36851.258328801,0
+SEVN.US,D,20140911,000000,11.0932,11.1009,11.0427,11.0837,12935.668133497,0
+SEVN.US,D,20140912,000000,11.0333,11.0894,10.7716,10.8268,46273.729730615,0
+SEVN.US,D,20140915,000000,10.7935,10.7935,10.705,10.705,23612.927718868,0
+SEVN.US,D,20140916,000000,10.6869,10.8553,10.6869,10.7935,33270.803269021,0
+SEVN.US,D,20140917,000000,10.8505,11.0086,10.8505,10.9562,46966.280327737,0
+SEVN.US,D,20140918,000000,10.8868,10.9248,10.8868,10.9248,32496.281584531,0
+SEVN.US,D,20140919,000000,10.8677,10.8792,10.8505,10.8505,21450.152106004,0
+SEVN.US,D,20140922,000000,10.8268,10.8573,10.7564,10.7831,15305.473287534,0
+SEVN.US,D,20140923,000000,10.7536,10.8573,10.7135,10.8439,30442.800754825,0
+SEVN.US,D,20140924,000000,10.8573,10.8573,10.7211,10.7211,30702.375864824,0
+SEVN.US,D,20140925,000000,10.7773,10.7773,10.6108,10.7135,68162.111880626,0
+SEVN.US,D,20140926,000000,10.7069,10.7887,10.6003,10.7887,64907.439347565,0
+SEVN.US,D,20140929,000000,10.6593,10.7069,10.6288,10.6727,39374.496543808,0
+SEVN.US,D,20140930,000000,10.7564,10.7564,10.6222,10.6536,40138.509114533,0
+SEVN.US,D,20141001,000000,10.5784,10.686,10.5622,10.6422,49507.384036145,0
+SEVN.US,D,20141002,000000,10.6003,10.6698,10.5319,10.6422,34185.096166588,0
+SEVN.US,D,20141003,000000,10.6003,10.7536,10.5908,10.7069,41856.749215132,0
+SEVN.US,D,20141006,000000,10.7488,10.7488,10.6536,10.6727,20766.008799895,0
+SEVN.US,D,20141007,000000,10.6641,10.7069,10.6288,10.6536,15742.652420163,0
+SEVN.US,D,20141008,000000,10.6698,10.8896,10.6593,10.8868,22265.659334178,0
+SEVN.US,D,20141009,000000,10.9105,10.9362,10.8382,10.8505,33240.326839103,0
+SEVN.US,D,20141010,000000,10.9362,10.9695,10.7706,10.8972,58040.78441343,0
+SEVN.US,D,20141013,000000,10.7488,10.9524,10.7383,10.8896,24242.423633399,0
+SEVN.US,D,20141014,000000,10.8505,11.117,10.8382,11.0409,55212.781899234,0
+SEVN.US,D,20141015,000000,10.8792,11.0923,10.7335,10.8573,43140.96291723,0
+SEVN.US,D,20141016,000000,10.7421,10.9105,10.7135,10.8677,34649.598995006,0
+SEVN.US,D,20141017,000000,10.8972,10.9933,10.8972,10.94,23140.017599437,0
+SEVN.US,D,20141020,000000,10.8382,11.0828,10.8382,11.0828,40627.182904612,0
+SEVN.US,D,20141021,000000,11.0666,11.2359,11.0666,11.2141,27600.085481358,0
+SEVN.US,D,20141022,000000,11.2245,11.2979,11.2245,11.2826,28427.152734674,0
+SEVN.US,D,20141023,000000,11.2855,11.3653,11.2855,11.3387,40591.45191781,0
+SEVN.US,D,20141024,000000,11.3226,11.3711,11.2759,11.3539,47064.015085753,0
+SEVN.US,D,20141027,000000,11.3892,11.4072,11.3159,11.3777,10390.360779583,0
+SEVN.US,D,20141028,000000,11.4624,11.4624,11.3539,11.4072,21589.923319081,0
+SEVN.US,D,20141029,000000,11.3892,11.4072,11.3387,11.3597,27685.209302855,0
+SEVN.US,D,20141030,000000,11.3597,11.5585,11.3539,11.4891,26501.883092902,0
+SEVN.US,D,20141031,000000,11.5196,11.6099,11.4624,11.5423,39807.472030932,0
+SEVN.US,D,20141103,000000,11.4891,11.6785,11.4891,11.6785,30961.950974823,0
+SEVN.US,D,20141104,000000,11.6689,11.7126,11.57,11.6879,34182.994343835,0
+SEVN.US,D,20141105,000000,11.6879,11.8288,11.6213,11.705,48696.080453478,0
+SEVN.US,D,20141106,000000,11.6917,11.7527,11.6213,11.6785,17968.482715617,0
+SEVN.US,D,20141107,000000,11.6318,11.6727,11.57,11.57,43043.228159215,0
+SEVN.US,D,20141110,000000,11.5623,11.6422,11.5585,11.6004,22656.598366241,0
+SEVN.US,D,20141111,000000,11.6537,11.6537,11.5623,11.6051,17755.147706185,0
+SEVN.US,D,20141112,000000,11.5423,11.6157,11.4891,11.6004,49121.699560965,0
+SEVN.US,D,20141113,000000,11.6422,11.6879,11.5928,11.6604,25795.670647885,0
+SEVN.US,D,20141114,000000,11.6318,11.6318,11.5242,11.5242,14752.693903488,0
+SEVN.US,D,20141117,000000,11.5814,11.6004,11.4786,11.5242,38315.177876283,0
+SEVN.US,D,20141118,000000,11.5138,11.6157,11.5138,11.5928,22893.053425957,0
+SEVN.US,D,20141119,000000,11.5814,11.5814,11.5081,11.5081,18533.873036181,0
+SEVN.US,D,20141120,000000,11.4786,11.5138,11.4757,11.5015,39851.610308745,0
+SEVN.US,D,20141121,000000,11.5081,11.6261,11.5081,11.5623,32971.293526715,0
+SEVN.US,D,20141124,000000,11.5585,11.6422,11.5585,11.6004,23376.472659153,0
+SEVN.US,D,20141125,000000,11.6004,11.7527,11.6004,11.6879,87221.440605063,0
+SEVN.US,D,20141126,000000,11.6727,11.825,11.6727,11.825,43545.563797188,0
+SEVN.US,D,20141128,000000,11.8012,11.9439,11.8012,11.8535,17027.917033638,0
+SEVN.US,D,20141201,000000,11.8202,11.8916,11.7479,11.7479,15580.81206818,0
+SEVN.US,D,20141202,000000,11.7574,11.8288,11.7126,11.7964,17450.383406996,0
+SEVN.US,D,20141203,000000,11.7631,11.8135,11.7631,11.7917,53413.621622644,0
+SEVN.US,D,20141204,000000,11.785,12.0391,11.7679,11.8135,23847.28095583,0
+SEVN.US,D,20141205,000000,11.8012,11.8069,11.7279,11.7679,21503.748586207,0
+SEVN.US,D,20141208,000000,11.8659,11.9163,11.7403,11.8916,99508.696419252,0
+SEVN.US,D,20141209,000000,11.8659,11.9439,11.8069,11.8964,33224.563168455,0
+SEVN.US,D,20141210,000000,11.8868,11.9439,11.8773,11.8916,28845.415462526,0
+SEVN.US,D,20141211,000000,11.8868,11.9905,11.8868,11.922,29770.217473857,0
+SEVN.US,D,20141212,000000,11.8964,11.962,11.8707,11.8811,29273.136392766,0
+SEVN.US,D,20141215,000000,11.8707,11.8868,11.6785,11.6832,13287.723444629,0
+SEVN.US,D,20141216,000000,11.6261,11.6879,11.5623,11.5623,30922.016342515,0
+SEVN.US,D,20141217,000000,11.6328,11.8649,11.57,11.8278,29699.806411631,0
+SEVN.US,D,20141218,000000,12.0191,12.0191,11.8697,11.9325,31453.777499031,0
+SEVN.US,D,20141219,000000,11.9268,11.962,11.902,11.9325,26242.307982903,0
+SEVN.US,D,20141222,000000,11.9496,12.0676,11.9496,12.0077,43035.871779579,0
+SEVN.US,D,20141223,000000,12.0533,12.1066,12.0248,12.0362,88198.78818522,0
+SEVN.US,D,20141224,000000,12.0362,12.0771,11.9915,12.0248,20404.495286374,0
+SEVN.US,D,20141226,000000,12.0248,12.1409,12.0248,12.0828,11558.974230265,0
+SEVN.US,D,20141229,000000,12.0676,12.1523,12.0676,12.1066,32639.205531737,0
+SEVN.US,D,20141230,000000,12.0533,12.2094,12.0533,12.1409,35783.532370264,0
+SEVN.US,D,20141231,000000,12.2236,12.2561,11.9915,11.9915,42473.634193145,0
+SEVN.US,D,20150102,000000,11.9915,12.1751,11.9915,12.1628,43375.316154193,0
+SEVN.US,D,20150105,000000,12.1,12.1751,12.1,12.1523,43320.668762614,0
+SEVN.US,D,20150106,000000,12.157,12.3131,12.157,12.2389,70998.521685834,0
+SEVN.US,D,20150107,000000,12.2741,12.4216,12.2236,12.3702,53279.10496645,0
+SEVN.US,D,20150108,000000,12.3883,12.4863,12.3797,12.4283,57152.764300277,0
+SEVN.US,D,20150109,000000,12.4349,12.6062,12.3749,12.4397,38090.28284171,0
+SEVN.US,D,20150112,000000,12.4463,12.5386,12.4463,12.5091,34694.788184196,0
+SEVN.US,D,20150113,000000,12.4816,12.6481,12.474,12.6405,97066.378380236,0
+SEVN.US,D,20150114,000000,12.6633,12.7156,12.5386,12.6233,129455.46700437,0
+SEVN.US,D,20150115,000000,12.5958,12.6405,12.5719,12.5777,109274.81584118,0
+SEVN.US,D,20150116,000000,12.6405,12.7394,12.5719,12.728,74477.038342092,0
+SEVN.US,D,20150120,000000,12.8261,12.8261,12.7509,12.767,49700.751729424,0
+SEVN.US,D,20150121,000000,12.8393,12.8927,12.728,12.8032,55803.394092834,0
+SEVN.US,D,20150122,000000,12.8526,12.8927,12.7708,12.8594,148906.78567224,0
+SEVN.US,D,20150123,000000,12.9116,12.9297,12.8717,12.9297,36043.107480262,0
+SEVN.US,D,20150126,000000,12.9878,12.9878,12.8889,12.9297,28608.96040281,0
+SEVN.US,D,20150127,000000,12.9297,12.9926,12.8974,12.9593,43010.649906543,0
+SEVN.US,D,20150128,000000,12.9735,13.043,12.9735,13.0106,93267.333754142,0
+SEVN.US,D,20150129,000000,13.0677,13.0677,12.9878,13.0677,113514.19233404,0
+SEVN.US,D,20150130,000000,13.0677,13.0677,12.8889,12.8927,111037.1942196,0
+SEVN.US,D,20150202,000000,12.865,12.8889,12.6756,12.8594,51157.314897271,0
+SEVN.US,D,20150203,000000,12.7936,12.8594,12.7042,12.8079,63536.000001216,0
+SEVN.US,D,20150204,000000,12.6909,12.8594,12.6909,12.8079,29418.162162725,0
+SEVN.US,D,20150205,000000,12.7565,12.9593,12.7565,12.9593,27609.543683747,0
+SEVN.US,D,20150206,000000,12.8889,12.905,12.5548,12.5548,63777.709617814,0
+SEVN.US,D,20150209,000000,12.4606,12.5548,12.4501,12.4559,36780.847266574,0
+SEVN.US,D,20150210,000000,12.5719,12.5719,12.3797,12.4349,33783.64802076,0
+SEVN.US,D,20150211,000000,12.474,12.5263,12.3797,12.4463,44598.576996454,0
+SEVN.US,D,20150212,000000,12.4606,12.6014,12.4559,12.5263,36389.908234512,0
+SEVN.US,D,20150213,000000,12.6062,12.6062,12.4112,12.4606,33950.742929625,0
+SEVN.US,D,20150217,000000,12.4397,12.5035,12.3303,12.3369,171624.33689832,0
+SEVN.US,D,20150218,000000,12.3065,12.5091,12.2846,12.5091,36047.311125768,0
+SEVN.US,D,20150219,000000,12.5386,12.5386,12.3236,12.3588,41004.46008878,0
+SEVN.US,D,20150220,000000,12.3931,12.3931,12.3236,12.3303,86105.372723207,0
+SEVN.US,D,20150223,000000,12.1267,12.4006,12.1267,12.3797,58470.607166424,0
+SEVN.US,D,20150224,000000,12.3436,12.3436,12.2236,12.2808,37719.3111258,0
+SEVN.US,D,20150225,000000,12.2493,12.3588,12.2493,12.2884,29267.881835884,0
+SEVN.US,D,20150226,000000,12.2808,12.2808,12.1751,12.1799,43658.011314475,0
+SEVN.US,D,20150227,000000,12.2094,12.3007,12.157,12.3007,59498.398492653,0
+SEVN.US,D,20150302,000000,12.3236,12.3749,12.2808,12.3007,60596.600881109,0
+SEVN.US,D,20150303,000000,12.3065,12.3131,12.2151,12.2741,37331.524827867,0
+SEVN.US,D,20150304,000000,12.295,12.295,12.1799,12.1933,72056.789441982,0
+SEVN.US,D,20150305,000000,12.1799,12.3065,12.1799,12.2561,30559.451917618,0
+SEVN.US,D,20150306,000000,12.1181,12.1409,11.8117,11.8592,48616.211188863,0
+SEVN.US,D,20150309,000000,11.7289,11.9268,11.7289,11.8868,36984.724073618,0
+SEVN.US,D,20150310,000000,11.8592,11.9106,11.5242,11.8964,31080.703960369,0
+SEVN.US,D,20150311,000000,11.962,11.962,11.8697,11.8868,29869.003143249,0
+SEVN.US,D,20150312,000000,11.8592,12.0828,11.8117,12.0676,28128.693903744,0
+SEVN.US,D,20150313,000000,12.0362,12.0705,11.9268,11.9981,43583.396606742,0
+SEVN.US,D,20150316,000000,12.0771,12.1523,12.0533,12.1,91156.052798728,0
+SEVN.US,D,20150317,000000,12.0601,12.1342,12.0467,12.0876,51568.221245487,0
+SEVN.US,D,20150318,000000,12.1275,12.3741,12.0067,12.3159,76400.20616111,0
+SEVN.US,D,20150319,000000,12.1,12.3531,12.1,12.2998,54348.93274774,0
+SEVN.US,D,20150320,000000,12.3911,12.532,12.3531,12.5158,56464.417348661,0
+SEVN.US,D,20150323,000000,12.4559,12.5872,12.4559,12.5101,34865.035827191,0
+SEVN.US,D,20150324,000000,12.532,12.5986,12.4825,12.4825,75029.817726137,0
+SEVN.US,D,20150325,000000,12.4825,12.4872,12.3683,12.3864,178599.23570424,0
+SEVN.US,D,20150326,000000,12.2703,12.3531,12.2465,12.3036,76908.847267342,0
+SEVN.US,D,20150327,000000,12.3283,12.3407,12.2818,12.3207,12132.771841841,0
+SEVN.US,D,20150330,000000,12.3283,12.415,12.3207,12.3988,40332.927719188,0
+SEVN.US,D,20150331,000000,12.415,12.4872,12.3207,12.3207,46786.574482354,0
+SEVN.US,D,20150401,000000,12.4397,12.4397,12.2408,12.3683,30592.03017029,0
+SEVN.US,D,20150402,000000,12.3283,12.5101,12.3283,12.4825,40158.476430687,0
+SEVN.US,D,20150406,000000,12.4273,12.6214,12.4273,12.5986,23922.946574939,0
+SEVN.US,D,20150407,000000,12.5986,12.5986,12.4064,12.4397,49319.27089975,0
+SEVN.US,D,20150408,000000,12.4112,12.4501,12.3787,12.4501,27688.362036985,0
+SEVN.US,D,20150409,000000,12.4112,12.4112,12.2408,12.2779,68264.050284147,0
+SEVN.US,D,20150410,000000,12.3036,12.3207,12.1818,12.2104,41873.563797156,0
+SEVN.US,D,20150413,000000,12.1761,12.2646,12.1761,12.2008,17432.517913596,0
+SEVN.US,D,20150414,000000,12.2266,12.3283,12.2008,12.3103,111091.84161118,0
+SEVN.US,D,20150415,000000,12.3911,12.4112,12.2599,12.2998,32241.961031415,0
+SEVN.US,D,20150416,000000,12.2703,12.3531,12.1818,12.3531,34061.088624159,0
+SEVN.US,D,20150417,000000,12.2912,12.3207,12.217,12.2218,18458.207417072,0
+SEVN.US,D,20150420,000000,12.2864,12.3207,12.2332,12.2703,8514.4839725074,0
+SEVN.US,D,20150421,000000,12.3103,12.3103,12.2332,12.2646,16744.17096198,0
+SEVN.US,D,20150422,000000,12.336,12.3474,12.2703,12.3159,51980.17850508,0
+SEVN.US,D,20150423,000000,12.3474,12.3636,12.2818,12.2998,43240.799497999,0
+SEVN.US,D,20150424,000000,12.356,12.356,12.2408,12.3036,48650.891264287,0
+SEVN.US,D,20150427,000000,12.3159,12.356,12.2266,12.2513,42214.059083146,0
+SEVN.US,D,20150428,000000,12.2818,12.2818,12.1532,12.2104,61948.072911305,0
+SEVN.US,D,20150429,000000,12.1532,12.1647,12.0306,12.0591,142193.56379908,0
+SEVN.US,D,20150430,000000,12.001,12.0238,11.8735,11.8944,133137.86046766,0
+SEVN.US,D,20150501,000000,11.9135,12.0067,11.8735,11.9639,60332.822125605,0
+SEVN.US,D,20150504,000000,11.9249,12.0172,11.8887,11.9135,69731.122565759,0
+SEVN.US,D,20150505,000000,11.8488,11.8488,11.6422,11.6546,43579.192961236,0
+SEVN.US,D,20150506,000000,11.6318,11.6699,11.5567,11.5605,82024.683848207,0
+SEVN.US,D,20150507,000000,11.5776,11.6737,11.5376,11.6699,164849.11125394,0
+SEVN.US,D,20150508,000000,11.6937,11.8992,11.6937,11.7831,150910.87366725,0
+SEVN.US,D,20150511,000000,11.8135,11.8298,11.6251,11.7156,80157.214332144,0
+SEVN.US,D,20150512,000000,11.648,11.7365,11.4901,11.7013,54812.384664783,0
+SEVN.US,D,20150513,000000,11.7013,11.825,11.5776,11.5995,44535.522313863,0
+SEVN.US,D,20150514,000000,11.6899,11.7898,11.5909,11.7441,44609.086110219,0
+SEVN.US,D,20150515,000000,11.7716,11.8944,11.7716,11.8944,35863.401634879,0
+SEVN.US,D,20150518,000000,11.8554,11.8621,11.7831,11.8298,17099.379007241,0
+SEVN.US,D,20150519,000000,11.8003,11.9192,11.8003,11.8992,24683.806411535,0
+SEVN.US,D,20150520,000000,11.8554,11.8773,11.825,11.8621,19918.974230425,0
+SEVN.US,D,20150521,000000,11.8659,11.8735,11.766,11.8135,16407.879321496,0
+SEVN.US,D,20150522,000000,11.7507,11.825,11.7441,11.8135,21194.780641512,0
+SEVN.US,D,20150526,000000,11.8003,11.8003,11.7013,11.7194,14375.41671932,0
+SEVN.US,D,20150527,000000,11.7555,11.7831,11.6699,11.7831,24783.642992303,0
+SEVN.US,D,20150528,000000,11.8135,11.8135,11.7088,11.7507,9972.0980517308,0
+SEVN.US,D,20150529,000000,11.6899,11.7555,11.6089,11.6089,29569.493400943,0
+SEVN.US,D,20150601,000000,11.648,11.7555,11.648,11.7441,13247.788812321,0
+SEVN.US,D,20150602,000000,11.6899,11.6937,11.648,11.6546,14424.809554016,0
+SEVN.US,D,20150603,000000,11.6204,11.6204,11.5166,11.5509,48200.050283763,0
+SEVN.US,D,20150604,000000,11.509,11.5509,11.4948,11.5214,23922.946574939,0
+SEVN.US,D,20150605,000000,11.4624,11.4624,11.2636,11.3454,82890.634822454,0
+SEVN.US,D,20150608,000000,11.3054,11.3758,11.2893,11.3454,62042.654935191,0
+SEVN.US,D,20150609,000000,11.3235,11.3235,11.2169,11.2417,75218.98177391,0
+SEVN.US,D,20150610,000000,11.2636,11.3796,11.2169,11.3406,24058.514142509,0
+SEVN.US,D,20150611,000000,11.3264,11.4053,11.3264,11.3854,15753.161533928,0
+SEVN.US,D,20150612,000000,11.3454,11.393,11.3264,11.3673,12990.315525076,0
+SEVN.US,D,20150615,000000,11.3111,11.3673,11.2759,11.2979,15553.488372391,0
+SEVN.US,D,20150616,000000,11.2417,11.3758,11.2055,11.333,35036.334381563,0
+SEVN.US,D,20150617,000000,11.3948,11.4576,11.3454,11.4576,72237.546198743,0
+SEVN.US,D,20150618,000000,11.3872,11.648,11.3872,11.6137,89711.049656022,0
+SEVN.US,D,20150619,000000,11.6195,11.6195,11.5319,11.5652,15789.943432106,0
+SEVN.US,D,20150622,000000,11.5547,11.5756,11.4576,11.4576,11759.698303179,0
+SEVN.US,D,20150623,000000,11.4719,11.4719,11.3406,11.3758,25490.906348697,0
+SEVN.US,D,20150624,000000,11.3454,11.3986,11.3159,11.3159,28057.231930141,0
+SEVN.US,D,20150625,000000,11.3111,11.3111,11.197,11.2018,69385.372722887,0
+SEVN.US,D,20150626,000000,11.2265,11.2265,11.1065,11.1599,88031.693276355,0
+SEVN.US,D,20150629,000000,11.0846,11.2018,10.9761,10.9943,38301.516028389,0
+SEVN.US,D,20150630,000000,11.0609,11.1018,10.9761,11.0343,35851.841609737,0
+SEVN.US,D,20150701,000000,11.1903,11.2141,11.0247,11.2141,105167.85418177,0
+SEVN.US,D,20150702,000000,11.2969,11.3045,11.2084,11.2217,25201.905720155,0
+SEVN.US,D,20150706,000000,11.255,11.275,11.1484,11.2493,15116.309239761,0
+SEVN.US,D,20150707,000000,11.3045,11.4472,11.2855,11.3454,111547.93714859,0
+SEVN.US,D,20150708,000000,11.3159,11.3235,11.2684,11.2855,50229.36015181,0
+SEVN.US,D,20150709,000000,11.3986,11.3986,11.255,11.255,23347.04714061,0
+SEVN.US,D,20150710,000000,11.2331,11.3625,11.2331,11.333,14618.177247294,0
+SEVN.US,D,20150713,000000,11.4349,11.4472,11.3111,11.3511,43340.636078768,0
+SEVN.US,D,20150714,000000,11.3235,11.3872,11.3045,11.3758,33204.595852301,0
+SEVN.US,D,20150715,000000,11.4158,11.4472,11.3264,11.3511,85668.193590577,0
+SEVN.US,D,20150716,000000,11.4349,11.5052,11.4111,11.5052,24696.417348053,0
+SEVN.US,D,20150717,000000,11.4815,11.5423,11.4472,11.5367,101803.88686556,0
+SEVN.US,D,20150720,000000,11.4881,11.5718,11.4405,11.5319,57792.769328573,0
+SEVN.US,D,20150721,000000,11.5423,11.5471,11.4919,11.5052,18478.174733226,0
+SEVN.US,D,20150722,000000,11.5471,11.5585,11.5367,11.5471,14110.587052439,0
+SEVN.US,D,20150723,000000,11.5471,11.5471,11.4405,11.5052,44347.409177467,0
+SEVN.US,D,20150724,000000,11.4719,11.4995,11.4576,11.4815,13773.244500578,0
+SEVN.US,D,20150727,000000,11.4225,11.4777,11.4225,11.452,44181.365179978,0
+SEVN.US,D,20150728,000000,11.4777,11.5242,11.4111,11.4719,26377.875550473,0
+SEVN.US,D,20150729,000000,11.4158,11.4995,11.3806,11.4815,25201.905720155,0
+SEVN.US,D,20150730,000000,11.452,11.4815,11.3948,11.4158,17808.744186387,0
+SEVN.US,D,20150731,000000,11.5423,11.5585,11.5128,11.5319,15116.309239761,0
+SEVN.US,D,20150803,000000,11.4919,11.5585,11.4919,11.5423,7447.8089253468,0
+SEVN.US,D,20150804,000000,11.588,11.6422,11.5319,11.5471,26037.380264483,0
+SEVN.US,D,20150805,000000,11.5471,11.588,11.4653,11.4719,22509.470773529,0
+SEVN.US,D,20150806,000000,11.4158,11.4995,11.3264,11.4919,59475.27844237,0
+SEVN.US,D,20150807,000000,11.3872,11.5319,11.3872,11.5319,14618.177247294,0
+SEVN.US,D,20150810,000000,11.4919,11.5186,11.3986,11.4815,54938.494029964,0
+SEVN.US,D,20150811,000000,11.4777,11.5652,11.452,11.5186,45548.600880821,0
+SEVN.US,D,20150812,000000,11.4881,11.5319,11.4291,11.4881,22678.667505148,0
+SEVN.US,D,20150813,000000,11.4881,11.5652,11.4576,11.5367,7728.4022628758,0
+SEVN.US,D,20150814,000000,11.5585,11.5756,11.5242,11.5756,8570.1822754626,0
+SEVN.US,D,20150817,000000,11.5367,11.6195,11.5367,11.6023,21000.362036857,0
+SEVN.US,D,20150818,000000,11.588,11.6195,11.5718,11.6195,12263.084852529,0
+SEVN.US,D,20150819,000000,11.5756,11.5976,11.4815,11.5547,20494.873664754,0
+SEVN.US,D,20150820,000000,11.4777,11.5471,11.4777,11.4919,22341.324953287,0
+SEVN.US,D,20150821,000000,11.4111,11.4225,11.2855,11.2855,6551.3815211813,0
+SEVN.US,D,20150824,000000,11.0304,11.0304,10.6898,10.7678,104189.45569024,0
+SEVN.US,D,20150825,000000,10.8687,10.883,10.5537,10.5537,45695.728473533,0
+SEVN.US,D,20150826,000000,10.6717,10.7393,10.5289,10.7135,61654.868637258,0
+SEVN.US,D,20150827,000000,10.7135,10.9705,10.7135,10.8944,57957.762414686,0
+SEVN.US,D,20150828,000000,10.8049,10.8944,10.8049,10.8944,22178.433689928,0
+SEVN.US,D,20150831,000000,10.8515,10.8515,10.7069,10.7135,33096.35198052,0
+SEVN.US,D,20150901,000000,10.5947,10.6174,10.4947,10.5718,48887.346324003,0
+SEVN.US,D,20150902,000000,10.6555,10.685,10.5718,10.5947,24360.125707569,0
+SEVN.US,D,20150903,000000,10.685,10.685,10.5604,10.5718,22341.324953287,0
+SEVN.US,D,20150904,000000,10.566,10.5899,10.3805,10.4357,37967.326210658,0
+SEVN.US,D,20150908,000000,10.5004,10.5899,10.4823,10.5899,24526.169705058,0
+SEVN.US,D,20150909,000000,10.607,10.607,10.4357,10.4357,42167.81898258,0
+SEVN.US,D,20150910,000000,10.4157,10.566,10.4157,10.5604,57878.944061447,0
+SEVN.US,D,20150911,000000,10.5423,10.6013,10.5128,10.5604,39649.835324455,0
+SEVN.US,D,20150914,000000,10.5604,10.5775,10.5289,10.5289,9742.999371651,0
+SEVN.US,D,20150915,000000,10.5004,10.6555,10.4709,10.6232,6382.1847895627,0
+SEVN.US,D,20150916,000000,10.6232,10.8021,10.6232,10.763,37966.275299281,0
+SEVN.US,D,20150917,000000,10.7097,11.0133,10.7097,10.9229,36336.31175431,0
+SEVN.US,D,20150918,000000,10.94,11.0352,10.9229,10.9524,24898.192332343,0
+SEVN.US,D,20150921,000000,11.02,11.0495,10.9943,10.9943,14510.98428689,0
+SEVN.US,D,20150922,000000,10.9572,10.9572,10.8868,10.9229,19293.6819614,0
+SEVN.US,D,20150923,000000,10.9153,10.9914,10.9095,10.9914,11855.331238442,0
+SEVN.US,D,20150924,000000,10.94,10.9466,10.8363,10.9153,7411.0270271689,0
+SEVN.US,D,20150925,000000,10.9362,10.9943,10.8687,10.94,12198.979258562,0
+SEVN.US,D,20150928,000000,10.8868,10.8868,10.7164,10.8192,23458.443746521,0
+SEVN.US,D,20150929,000000,10.7907,10.9362,10.7907,10.8924,32814.707731615,0
+SEVN.US,D,20150930,000000,11.0133,11.0419,10.8563,10.9524,29354.056568758,0
+SEVN.US,D,20151001,000000,11.0314,11.0314,10.8087,10.94,59360.72910233,0
+SEVN.US,D,20151002,000000,10.8687,11.0352,10.7564,10.9466,25227.127593192,0
+SEVN.US,D,20151005,000000,10.9572,11.1218,10.9572,11.1094,25651.695789303,0
+SEVN.US,D,20151006,000000,11.0856,11.1218,11.02,11.0989,33140.490258334,0
+SEVN.US,D,20151007,000000,11.1342,11.2064,11.0685,11.1637,31335.024513485,0
+SEVN.US,D,20151008,000000,11.1884,11.3282,11.1779,11.2979,12198.979258562,0
+SEVN.US,D,20151009,000000,11.3168,11.4072,11.275,11.3473,45675.76115738,0
+SEVN.US,D,20151012,000000,11.4072,11.5176,11.3825,11.4691,20863.74355791,0
+SEVN.US,D,20151013,000000,11.3958,11.4757,11.3777,11.3958,15995.922061903,0
+SEVN.US,D,20151014,000000,11.4757,11.7279,11.3416,11.4444,66614.119423022,0
+SEVN.US,D,20151015,000000,11.3958,11.4909,11.3701,11.4795,16158.813325262,0
+SEVN.US,D,20151016,000000,11.45,11.5461,11.4367,11.5461,11874.247643219,0
+SEVN.US,D,20151019,000000,11.5033,11.6432,11.5033,11.6137,4595.6354494908,0
+SEVN.US,D,20151020,000000,11.649,11.6908,11.6137,11.649,9725.1338782502,0
+SEVN.US,D,20151021,000000,11.6813,11.7222,11.6632,11.7165,16654.843494976,0
+SEVN.US,D,20151022,000000,11.766,11.8754,11.766,11.8259,21600.432432846,0
+SEVN.US,D,20151023,000000,11.8307,11.8631,11.7413,11.766,15334.898806076,0
+SEVN.US,D,20151026,000000,11.8259,11.8259,11.7165,11.7413,24898.192332343,0
+SEVN.US,D,20151027,000000,11.7413,11.7413,11.6632,11.6908,10882.187303791,0
+SEVN.US,D,20151028,000000,11.7346,11.7413,11.5643,11.6432,18302.672533348,0
+SEVN.US,D,20151029,000000,11.6251,11.7165,11.6251,11.6861,10388.25895683,0
+SEVN.US,D,20151030,000000,11.7042,11.7222,11.6632,11.6861,14180.998114665,0
+SEVN.US,D,20151102,000000,11.6861,11.8212,11.6861,11.8212,14340.736643895,0
+SEVN.US,D,20151103,000000,11.7593,11.7593,11.7042,11.7118,6541.9233187927,0
+SEVN.US,D,20151104,000000,11.7165,11.7346,11.6717,11.6813,2915.2281584467,0
+SEVN.US,D,20151105,000000,11.6556,11.7042,11.649,11.6908,10058.272784605,0
+SEVN.US,D,20151106,000000,11.6251,11.6251,11.3777,11.4444,30504.80452604,0
+SEVN.US,D,20151109,000000,11.3577,11.3577,11.1294,11.2265,25870.285355618,0
+SEVN.US,D,20151110,000000,11.2265,11.2807,11.1465,11.1827,34296.492772498,0
+SEVN.US,D,20151111,000000,11.255,11.2893,11.1779,11.2436,14671.773727496,0
+SEVN.US,D,20151112,000000,11.1532,11.1779,11.0913,11.1579,22921.428033123,0
+SEVN.US,D,20151113,000000,11.0856,11.1161,10.9914,11.02,15995.922061903,0
+SEVN.US,D,20151116,000000,10.9847,11.0989,10.94,11.0989,24407.416719512,0
+SEVN.US,D,20151117,000000,11.0752,11.1342,11.0076,11.0856,12532.118164916,0
+SEVN.US,D,20151118,000000,11.0637,11.1532,11.0637,11.1418,21764.374607582,0
+SEVN.US,D,20151119,000000,11.1884,11.196,11.1161,11.196,17643.751100275,0
+SEVN.US,D,20151120,000000,11.255,11.4196,11.2331,11.4196,56726.094281413,0
+SEVN.US,D,20151123,000000,11.4072,11.4558,11.4025,11.4367,11374.013827999,0
+SEVN.US,D,20151124,000000,11.3282,11.3958,11.2855,11.3254,21273.59899475,0
+SEVN.US,D,20151125,000000,11.3416,11.4253,11.3416,11.4072,21929.367693694,0
+SEVN.US,D,20151127,000000,11.4329,11.5234,11.4329,11.5234,13523.127592968,0
+SEVN.US,D,20151130,000000,11.53,11.5709,11.4757,11.4795,17317.968573556,0
+SEVN.US,D,20151201,000000,11.4367,11.6556,11.4367,11.649,31526.29038401,0
+SEVN.US,D,20151202,000000,11.6023,11.6432,11.4967,11.511,18152.392206507,0
+SEVN.US,D,20151203,000000,11.5357,11.5357,11.3645,11.4025,28901.113765481,0
+SEVN.US,D,20151204,000000,11.353,11.5033,11.353,11.4624,51614.461346054,0
+SEVN.US,D,20151207,000000,11.4909,11.4909,11.255,11.275,45675.76115738,0
+SEVN.US,D,20151208,000000,11.2265,11.3473,11.2265,11.2436,20451.786298317,0
+SEVN.US,D,20151209,000000,11.2008,11.2807,11.0856,11.1827,32156.837209918,0
+SEVN.US,D,20151210,000000,11.1418,11.196,11.0752,11.1218,19129.739786664,0
+SEVN.US,D,20151211,000000,11.0856,11.1094,10.9771,11.0495,18957.390320916,0
+SEVN.US,D,20151214,000000,11.0009,11.0637,10.9153,11.0257,20656.714016737,0
+SEVN.US,D,20151215,000000,10.94,11.1465,10.9362,11.1465,46332.5807677,0
+SEVN.US,D,20151216,000000,11.1465,11.3958,11.1465,11.3958,61172.500315439,0
+SEVN.US,D,20151217,000000,11.4072,11.4815,11.3825,11.4072,54270.114394502,0
+SEVN.US,D,20151218,000000,11.4025,11.5052,11.3025,11.3102,15386.393463525,0
+SEVN.US,D,20151221,000000,11.4329,11.4329,11.3159,11.3692,17172.942803597,0
+SEVN.US,D,20151222,000000,11.3264,11.4881,11.3264,11.4757,28972.575739084,0
+SEVN.US,D,20151223,000000,11.3645,11.6014,11.3645,11.6014,22193.146449199,0
+SEVN.US,D,20151224,000000,11.6289,11.6289,11.6127,11.6289,11736.578252896,0
+SEVN.US,D,20151228,000000,11.5367,11.6613,11.5281,11.6537,33703.778756145,0
+SEVN.US,D,20151229,000000,11.6233,11.7479,11.6233,11.7479,26580.70144614,0
+SEVN.US,D,20151230,000000,11.8079,11.8155,11.6841,11.7716,31340.279070367,0
+SEVN.US,D,20151231,000000,11.8221,11.9734,11.786,11.9002,50473.171591161,0
+SEVN.US,D,20160104,000000,11.8516,11.8516,11.6137,11.7716,27023.135135652,0
+SEVN.US,D,20160105,000000,11.7898,11.8478,11.7346,11.8269,18692.560654035,0
+SEVN.US,D,20160106,000000,11.7118,11.8659,11.7118,11.7869,18643.167819339,0
+SEVN.US,D,20160107,000000,11.7716,11.7716,11.5938,11.6061,18080.930232904,0
+SEVN.US,D,20160108,000000,11.6061,11.6233,11.4757,11.5052,10748.721558974,0
+SEVN.US,D,20160111,000000,11.5138,11.5138,11.3521,11.4072,32210.43369012,0
+SEVN.US,D,20160112,000000,11.47,11.4757,11.2464,11.2883,42828.842238406,0
+SEVN.US,D,20160113,000000,11.2312,11.2721,11.0799,11.1932,105475.77121509,0
+SEVN.US,D,20160114,000000,11.1798,11.1922,10.9761,11.1113,52317.521056941,0
+SEVN.US,D,20160115,000000,10.9695,10.9829,10.8591,10.8649,47046.149592352,0
+SEVN.US,D,20160119,000000,10.9267,10.9895,10.8154,10.8525,21870.51665661,0
+SEVN.US,D,20160120,000000,10.8049,10.8049,10.0674,10.2721,145797.13890914,0
+SEVN.US,D,20160121,000000,10.3329,10.391,10.1445,10.2815,41381.737272948,0
+SEVN.US,D,20160122,000000,10.3834,10.6916,10.3834,10.6489,33866.670019504,0
+SEVN.US,D,20160125,000000,10.6222,10.6621,10.5185,10.5242,24071.125079028,0
+SEVN.US,D,20160126,000000,10.5365,10.7468,10.5365,10.7421,37115.037084306,0
+SEVN.US,D,20160127,000000,10.6669,10.822,10.5309,10.6669,471028.98806684,0
+SEVN.US,D,20160128,000000,10.6717,10.7716,10.6555,10.685,25625.42300489,0
+SEVN.US,D,20160129,000000,10.6984,10.8649,10.6565,10.8449,42545.096166748,0
+SEVN.US,D,20160201,000000,10.7716,10.9448,10.7716,10.9077,45289.025770823,0
+SEVN.US,D,20160202,000000,10.7468,10.8049,10.7231,10.7716,25633.830295902,0
+SEVN.US,D,20160203,000000,10.8306,10.8848,10.7287,10.8848,24756.319296514,0
+SEVN.US,D,20160204,000000,10.8449,10.9115,10.8449,10.902,16051.620364858,0
+SEVN.US,D,20160205,000000,10.8354,10.8591,10.6108,10.6621,55467.10245235,0
+SEVN.US,D,20160208,000000,10.5879,10.5879,10.2235,10.37,33797.309868654,0
+SEVN.US,D,20160209,000000,10.1912,10.2673,9.89049,10.1065,98127.798870514,0
+SEVN.US,D,20160210,000000,10.2721,10.2721,10.0674,10.0674,80410.483973883,0
+SEVN.US,D,20160211,000000,9.92087,9.92087,9.80296,9.87043,59162.106852169,0
+SEVN.US,D,20160212,000000,9.98182,9.99419,9.87043,9.94472,28773.953488923,0
+SEVN.US,D,20160216,000000,10.037,10.1103,9.95612,10.0989,53985.317411467,0
+SEVN.US,D,20160217,000000,10.1065,10.3329,10.0674,10.2235,48493.254557811,0
+SEVN.US,D,20160218,000000,10.1988,10.3758,10.1988,10.3644,29204.827153293,0
+SEVN.US,D,20160219,000000,10.2749,10.4414,10.2749,10.4195,17244.4047772,0
+SEVN.US,D,20160222,000000,10.4576,10.5927,10.4576,10.5604,20852.183532769,0
+SEVN.US,D,20160223,000000,10.6441,10.685,10.5499,10.5499,47152.29164138,0
+SEVN.US,D,20160224,000000,10.507,10.5698,10.4071,10.5499,35288.553111926,0
+SEVN.US,D,20160225,000000,10.6156,10.7954,10.6156,10.7716,37988.344438188,0
+SEVN.US,D,20160226,000000,10.7907,10.8306,10.7526,10.8154,21485.883092806,0
+SEVN.US,D,20160229,000000,10.7468,10.8982,10.7468,10.8449,52922.846009812,0
+SEVN.US,D,20160301,000000,10.9077,11.0989,10.9077,11.0875,38107.097423734,0
+SEVN.US,D,20160302,000000,11.0799,11.1551,11.0752,11.1427,71206.602138384,0
+SEVN.US,D,20160303,000000,11.1551,11.2845,11.136,11.2845,27432.990572492,0
+SEVN.US,D,20160304,000000,11.3025,11.333,11.2227,11.333,28071.944689412,0
+SEVN.US,D,20160307,000000,11.2721,11.4225,11.2521,11.391,14857.785041139,0
+SEVN.US,D,20160308,000000,11.4205,11.4205,11.2883,11.2883,47318.335638869,0
+SEVN.US,D,20160309,000000,11.391,11.3958,11.3264,11.391,41503.642992623,0
+SEVN.US,D,20160310,000000,11.3645,11.4815,11.2949,11.3463,38735.542426888,0
+SEVN.US,D,20160311,000000,11.5196,11.5499,11.3653,11.5499,37726.667505436,0
+SEVN.US,D,20160314,000000,11.5938,11.6699,11.5499,11.5852,30595.18290442,0
+SEVN.US,D,20160315,000000,11.5614,11.6061,11.5567,11.5567,33876.128221893,0
+SEVN.US,D,20160316,000000,11.5794,11.7165,11.5509,11.6965,56378.242615787,0
+SEVN.US,D,20160317,000000,11.7555,11.8678,11.7555,11.8678,71539.741044738,0
+SEVN.US,D,20160318,000000,11.8183,11.9668,11.8183,11.8488,40640.844752506,0
+SEVN.US,D,20160321,000000,11.8183,11.8745,11.7517,11.7736,29291.001886167,0
+SEVN.US,D,20160322,000000,11.7784,11.7945,11.7032,11.7612,8531.2985545316,0
+SEVN.US,D,20160323,000000,11.7355,11.7489,11.7118,11.7289,14845.174104621,0
+SEVN.US,D,20160324,000000,11.6689,11.6965,11.5718,11.6785,48933.586424569,0
+SEVN.US,D,20160328,000000,11.6404,11.8049,11.6404,11.7974,23212.530484417,0
+SEVN.US,D,20160329,000000,11.7555,11.9496,11.7555,11.9363,99563.343810831,0
+SEVN.US,D,20160330,000000,12.0553,12.0553,11.9363,12.0314,57071.844124285,0
+SEVN.US,D,20160331,000000,12.0314,12.3055,11.9943,12.1209,59549.893150103,0
+SEVN.US,D,20160401,000000,12.1229,12.1818,12.0914,12.1438,58286.697675534,0
+SEVN.US,D,20160404,000000,12.1352,12.1562,12.1143,12.1305,9746.1521057805,0
+SEVN.US,D,20160405,000000,12.1229,12.1229,12.0486,12.099,14546.715273691,0
+SEVN.US,D,20160406,000000,12.0629,12.1371,12.0486,12.1143,18128.221244847,0
+SEVN.US,D,20160407,000000,12.1143,12.1143,12.0067,12.0629,19980.978001639,0
+SEVN.US,D,20160408,000000,12.1143,12.1305,12.0115,12.0238,114324.44500533,0
+SEVN.US,D,20160411,000000,12.0934,12.1143,12.0553,12.0629,18785.040855168,0
+SEVN.US,D,20160412,000000,12.0629,12.1066,12.0591,12.099,46957.873036725,0
+SEVN.US,D,20160413,000000,12.099,12.1305,12.0695,12.0828,84100.23381682,0
+SEVN.US,D,20160414,000000,12.0629,12.0629,12.001,12.0067,28099.268385202,0
+SEVN.US,D,20160415,000000,12.0314,12.0866,12.0238,12.0629,48303.039598662,0
+SEVN.US,D,20160418,000000,12.0934,12.1066,12.0553,12.1066,86850.468889154,0
+SEVN.US,D,20160419,000000,12.1305,12.1751,12.119,12.1666,26017.412948329,0
+SEVN.US,D,20160420,000000,12.1951,12.1951,12.0314,12.0419,45193.39283556,0
+SEVN.US,D,20160421,000000,12.0067,12.0762,11.8554,11.8811,39825.337524332,0
+SEVN.US,D,20160422,000000,11.8183,12.0314,11.8183,11.9306,39990.330610445,0
+SEVN.US,D,20160425,000000,11.8421,11.9953,11.8421,11.9877,28579.534884268,0
+SEVN.US,D,20160426,000000,12.0695,12.119,12.0381,12.0553,26226.544312256,0
+SEVN.US,D,20160427,000000,12.0924,12.0924,12.0067,12.0486,73052.00251554,0
+SEVN.US,D,20160428,000000,12.0866,12.1562,12.0553,12.0629,39168.517914012,0
+SEVN.US,D,20160429,000000,11.9429,12.0828,11.9429,12.0381,35749.903206215,0
+SEVN.US,D,20160502,000000,11.9801,12.2379,11.9801,12.2379,30865.267128183,0
+SEVN.US,D,20160503,000000,12.2294,12.2294,12.1267,12.2027,47205.888121582,0
+SEVN.US,D,20160504,000000,12.218,12.3636,12.1628,12.3636,73557.490887643,0
+SEVN.US,D,20160505,000000,12.3749,12.471,12.356,12.433,88458.363295219,0
+SEVN.US,D,20160506,000000,12.4102,12.5729,12.4092,12.5139,77455.321183129,0
+SEVN.US,D,20160509,000000,12.4882,12.6471,12.4882,12.6395,113220.98805999,0
+SEVN.US,D,20160510,000000,12.6395,12.7928,12.6148,12.7033,39645.631678949,0
+SEVN.US,D,20160511,000000,12.7033,12.7033,12.4463,12.4463,33309.686989952,0
+SEVN.US,D,20160512,000000,12.5558,12.5558,12.395,12.5558,39976.66876255,0
+SEVN.US,D,20160513,000000,12.533,12.533,12.3749,12.414,51982.280327833,0
+SEVN.US,D,20160516,000000,12.4463,12.5424,12.414,12.5215,38062.95914592,0
+SEVN.US,D,20160517,000000,12.5139,12.5139,12.3055,12.3636,34108.379636102,0
+SEVN.US,D,20160518,000000,12.395,12.395,12.0314,12.1628,59881.981145081,0
+SEVN.US,D,20160519,000000,12.1143,12.1143,11.9496,12.0553,86052.827154381,0
+SEVN.US,D,20160520,000000,12.1305,12.1562,12.0486,12.1066,38884.771842353,0
+SEVN.US,D,20160523,000000,12.0695,12.1618,12.0695,12.1562,13880.437460982,0
+SEVN.US,D,20160524,000000,12.2779,12.3636,12.2513,12.3636,55467.10245235,0
+SEVN.US,D,20160525,000000,12.3864,12.395,12.2589,12.3636,34474.096795129,0
+SEVN.US,D,20160526,000000,12.4206,12.4206,12.3369,12.3959,21587.821496328,0
+SEVN.US,D,20160527,000000,12.4453,12.471,12.4035,12.4206,30344.015085433,0
+SEVN.US,D,20160531,000000,12.3749,12.4635,12.3749,12.4559,21278.853551633,0
+SEVN.US,D,20160601,000000,12.4844,12.5025,12.4035,12.5025,62584.925205472,0
+SEVN.US,D,20160602,000000,12.5025,12.533,12.4635,12.5263,31153.216845348,0
+SEVN.US,D,20160603,000000,12.5558,12.6595,12.5529,12.5853,12131.720930465,0
+SEVN.US,D,20160606,000000,12.5919,12.6024,12.5025,12.5919,40021.85795174,0
+SEVN.US,D,20160607,000000,12.6337,12.7071,12.609,12.6595,23801.040855264,0
+SEVN.US,D,20160608,000000,12.7346,12.7974,12.6937,12.7974,31579.886864212,0
+SEVN.US,D,20160609,000000,12.904,12.904,12.7699,12.847,54712.548084014,0
+SEVN.US,D,20160610,000000,12.8821,12.8821,12.7527,12.7851,40348.691389836,0
+SEVN.US,D,20160613,000000,12.7851,12.8365,12.7413,12.7413,10540.641106424,0
+SEVN.US,D,20160614,000000,12.7928,12.7928,12.6947,12.7594,25533.993715134,0
+SEVN.US,D,20160615,000000,12.8594,12.9297,12.6985,12.866,67941.420491558,0
+SEVN.US,D,20160616,000000,12.8517,13.0211,12.7746,13.0077,58640.854809419,0
+SEVN.US,D,20160617,000000,13.0943,13.0943,12.904,12.9621,129295.72847514,0
+SEVN.US,D,20160620,000000,13.1353,13.1353,13.0077,13.0077,60098.468888642,0
+SEVN.US,D,20160621,000000,13.0905,13.0905,12.9878,13.0211,40424.357008945,0
+SEVN.US,D,20160622,000000,13.0943,13.0943,12.9878,13.0325,31785.865494009,0
+SEVN.US,D,20160623,000000,13.0448,13.1172,13.0448,13.0572,26818.207417232,0
+SEVN.US,D,20160624,000000,12.925,13.0011,12.8213,12.9802,18023.130107196,0
+SEVN.US,D,20160627,000000,12.9555,13.0135,12.7632,12.925,53224.457574872,0
+SEVN.US,D,20160628,000000,13.1086,13.2161,13.0496,13.1952,47711.376493685,0
+SEVN.US,D,20160629,000000,13.3066,13.4874,13.2219,13.4874,88592.879951413,0
+SEVN.US,D,20160630,000000,13.5787,13.672,13.4331,13.672,76841.588939246,0
+SEVN.US,D,20160701,000000,13.7395,13.8004,13.6577,13.7395,25958.561911245,0
+SEVN.US,D,20160705,000000,13.6329,13.868,13.6329,13.8622,25134.647392059,0
+SEVN.US,D,20160706,000000,13.8889,13.8889,13.7538,13.8565,42613.405406221,0
+SEVN.US,D,20160707,000000,13.9013,13.9013,13.6529,13.7167,22870.98428705,0
+SEVN.US,D,20160708,000000,13.8433,13.9765,13.8014,13.9765,25232.382150074,0
+SEVN.US,D,20160711,000000,14.0287,14.0345,13.9137,14.0069,31149.013199842,0
+SEVN.US,D,20160712,000000,14.1011,14.1011,14.0154,14.0612,60009.141421639,0
+SEVN.US,D,20160713,000000,14.1106,14.1106,14.0383,14.0859,57271.517285823,0
+SEVN.US,D,20160714,000000,14.1439,14.1439,13.9907,14.0345,37164.429919002,0
+SEVN.US,D,20160715,000000,14.0782,14.0782,13.886,14.0154,25425.749843353,0
+SEVN.US,D,20160718,000000,14.1049,14.1049,13.9659,13.9954,20366.66247682,0
+SEVN.US,D,20160719,000000,14.0402,14.1382,13.9841,14.0925,14594.006285634,0
+SEVN.US,D,20160720,000000,14.1601,14.1601,14.0925,14.1182,32799.994972344,0
+SEVN.US,D,20160721,000000,14.202,14.202,14.0345,14.1439,52852.434947586,0
+SEVN.US,D,20160722,000000,14.1944,14.3551,14.1744,14.3276,33863.517285375,0
+SEVN.US,D,20160725,000000,14.3276,14.3276,14.1382,14.2191,27060.967945207,0
+SEVN.US,D,20160726,000000,14.2562,14.2714,14.2086,14.2381,22258.302954543,0
+SEVN.US,D,20160727,000000,14.2847,14.2847,14.0554,14.1049,23701.204274495,0
+SEVN.US,D,20160728,000000,14.1601,14.2781,14.1211,14.2781,28453.425519086,0
+SEVN.US,D,20160729,000000,14.3028,14.4693,14.2961,14.4322,67091.233187959,0
+SEVN.US,D,20160801,000000,14.5264,14.5264,14.3942,14.4322,51048.020114113,0
+SEVN.US,D,20160802,000000,14.4751,14.496,14.2191,14.2847,56533.777499511,0
+SEVN.US,D,20160803,000000,14.3028,14.3028,14.1496,14.2086,46384.075425149,0
+SEVN.US,D,20160804,000000,14.3028,14.3028,14.1201,14.1258,45140.847266734,0
+SEVN.US,D,20160805,000000,14.1744,14.2257,14.1049,14.2086,76265.689504917,0
+SEVN.US,D,20160808,000000,14.2961,14.2961,14.2134,14.2333,86135.849153126,0
+SEVN.US,D,20160809,000000,14.3028,14.3723,14.2086,14.3656,105516.75675878,0
+SEVN.US,D,20160810,000000,14.4884,14.5341,14.2905,14.3352,74477.038342092,0
+SEVN.US,D,20160811,000000,14.4322,14.4322,14.1496,14.1886,72106.182276679,0
+SEVN.US,D,20160812,000000,14.1944,14.3028,14.181,14.2219,46972.585795996,0
+SEVN.US,D,20160815,000000,14.181,14.3028,14.181,14.2191,62969.558769276,0
+SEVN.US,D,20160816,000000,14.2905,14.2905,14.0612,14.1049,115529.84035419,0
+SEVN.US,D,20160817,000000,14.1439,14.1439,13.9954,14.1439,69396.932748028,0
+SEVN.US,D,20160818,000000,14.1744,14.1744,14.0792,14.1192,65145.996230034,0
+SEVN.US,D,20160819,000000,14.1601,14.1601,13.9898,14.0612,39134.888749963,0
+SEVN.US,D,20160822,000000,14.124,14.124,14.0345,14.1106,54090.408549118,0
+SEVN.US,D,20160823,000000,14.1886,14.2257,14.1563,14.1563,51051.172848243,0
+SEVN.US,D,20160824,000000,14.2381,14.2381,14.0478,14.1011,57654.049026873,0
+SEVN.US,D,20160825,000000,14.1439,14.2086,14.0859,14.1744,104754.8460108,0
+SEVN.US,D,20160826,000000,14.2134,14.2534,13.9641,14.0279,71445.159020852,0
+SEVN.US,D,20160829,000000,13.9898,14.1563,13.9898,14.0782,186854.14456675,0
+SEVN.US,D,20160830,000000,14.0478,14.1106,13.9841,14.0612,97580.274043351,0
+SEVN.US,D,20160831,000000,14.124,14.124,14.0221,14.0983,67301.415463262,0
+SEVN.US,D,20160901,000000,14.124,14.124,14.0154,14.0859,52815.653049408,0
+SEVN.US,D,20160902,000000,14.0478,14.2905,14.0478,14.1563,98339.032057193,0
+SEVN.US,D,20160906,000000,14.2134,14.3276,14.1744,14.2961,37012.047769407,0
+SEVN.US,D,20160907,000000,14.3551,14.4504,14.2905,14.3942,48964.062854488,0
+SEVN.US,D,20160908,000000,14.3942,14.3942,14.2333,14.2847,49795.33375331,0
+SEVN.US,D,20160909,000000,14.2381,14.2381,13.71,13.7215,115784.16090731,0
+SEVN.US,D,20160912,000000,13.729,13.8479,13.6519,13.8365,54457.176619521,0
+SEVN.US,D,20160913,000000,13.8223,13.8223,13.4436,13.4874,38582.109365918,0
+SEVN.US,D,20160914,000000,13.4959,13.6025,13.4141,13.4874,68616.105595279,0
+SEVN.US,D,20160915,000000,13.4874,13.5701,13.4597,13.5035,49893.068511326,0
+SEVN.US,D,20160916,000000,13.5939,13.5939,13.4217,13.5263,51999.094909858,0
+SEVN.US,D,20160919,000000,13.6025,13.6386,13.5634,13.613,58929.85543796,0
+SEVN.US,D,20160920,000000,13.6329,13.7357,13.6329,13.7243,18008.417347925,0
+SEVN.US,D,20160921,000000,13.7243,13.8813,13.573,13.8813,47459.157763322,0
+SEVN.US,D,20160922,000000,13.9374,14.1068,13.8927,14.0678,45290.076682199,0
+SEVN.US,D,20160923,000000,14.1068,14.1972,14.0345,14.1715,23550.923947654,0
+SEVN.US,D,20160926,000000,14.1021,14.2153,14.0945,14.1972,27383.597737796,0
+SEVN.US,D,20160927,000000,14.261,14.261,14.0811,14.0811,18973.153991564,0
+SEVN.US,D,20160928,000000,14.0935,14.2115,14.0935,14.2115,38788.087995714,0
+SEVN.US,D,20160929,000000,14.2496,14.2496,14.0488,14.1021,30289.367693854,0
+SEVN.US,D,20160930,000000,14.1715,14.2191,14.0297,14.1068,64744.548084206,0
+SEVN.US,D,20161003,000000,14.0782,14.1334,13.8461,14.1334,50163.15273509,0
+SEVN.US,D,20161004,000000,14.0488,14.0488,13.6472,13.7414,64415.612823357,0
+SEVN.US,D,20161005,000000,13.8403,13.8403,13.5054,13.6025,39027.695789559,0
+SEVN.US,D,20161006,000000,13.5245,13.5245,13.375,13.4892,75965.128851234,0
+SEVN.US,D,20161007,000000,13.5416,13.5502,13.3541,13.5502,51615.51225743,0
+SEVN.US,D,20161010,000000,13.5092,13.5245,13.3855,13.3855,49748.042741367,0
+SEVN.US,D,20161011,000000,13.4255,13.4292,13.199,13.2904,45690.473916651,0
+SEVN.US,D,20161012,000000,13.2904,13.4255,13.2314,13.4255,87450.539285143,0
+SEVN.US,D,20161013,000000,13.3227,13.4055,13.2561,13.4055,79687.456946843,0
+SEVN.US,D,20161014,000000,13.3931,13.4445,13.3618,13.3931,39077.088624255,0
+SEVN.US,D,20161017,000000,13.4655,13.4655,13.3931,13.4055,15691.157762714,0
+SEVN.US,D,20161018,000000,13.4721,13.552,13.4579,13.4854,14851.47957288,0
+SEVN.US,D,20161019,000000,13.5502,13.5502,13.4255,13.4655,30539.484601464,0
+SEVN.US,D,20161020,000000,13.5006,13.533,13.4017,13.4445,14873.548711787,0
+SEVN.US,D,20161021,000000,13.4788,13.5006,13.3674,13.4655,16238.682589877,0
+SEVN.US,D,20161024,000000,13.4445,13.5311,13.4445,13.5092,20037.727215971,0
+SEVN.US,D,20161025,000000,13.4854,13.4854,13.3865,13.4521,28772.902577546,0
+SEVN.US,D,20161026,000000,13.4445,13.4445,13.2019,13.2314,112268.86235287,0
+SEVN.US,D,20161027,000000,13.1905,13.1905,12.8821,12.9402,43114.690132818,0
+SEVN.US,D,20161028,000000,12.9402,12.964,12.8669,12.964,66676.123194236,0
+SEVN.US,D,20161031,000000,12.9593,13.042,12.9373,13.0039,67902.536770627,0
+SEVN.US,D,20161101,000000,13.0115,13.0115,12.6804,12.6995,112334.01885822,0
+SEVN.US,D,20161102,000000,12.6528,12.7109,12.5548,12.5748,37850.675047865,0
+SEVN.US,D,20161103,000000,12.512,12.512,12.2798,12.2798,45429.847895275,0
+SEVN.US,D,20161104,000000,12.3027,12.4206,12.297,12.3616,34793.573853589,0
+SEVN.US,D,20161107,000000,12.4863,12.6718,12.4863,12.6718,27941.631678725,0
+SEVN.US,D,20161108,000000,12.7384,12.786,12.6281,12.6995,29605.224387744,0
+SEVN.US,D,20161109,000000,12.3721,12.5548,12.2446,12.5376,60520.935262001,0
+SEVN.US,D,20161110,000000,12.5958,12.5958,12.1428,12.3616,36687.316154065,0
+SEVN.US,D,20161111,000000,12.3083,12.474,12.3083,12.3797,19891.650534636,0
+SEVN.US,D,20161114,000000,12.3369,12.5691,12.2694,12.5548,30107.560025718,0
+SEVN.US,D,20161115,000000,12.6481,12.7051,12.433,12.5586,71455.668134617,0
+SEVN.US,D,20161116,000000,12.6014,12.6014,12.3616,12.4901,39089.699560773,0
+SEVN.US,D,20161117,000000,12.5244,12.5748,12.4064,12.4521,36801.865494105,0
+SEVN.US,D,20161118,000000,12.472,12.4844,12.4035,12.4521,22356.037712559,0
+SEVN.US,D,20161121,000000,12.5958,12.5958,12.4796,12.4796,21691.861722602,0
+SEVN.US,D,20161122,000000,12.433,12.6766,12.433,12.6766,36634.770585239,0
+SEVN.US,D,20161123,000000,12.591,12.6919,12.5376,12.6671,32419.565054046,0
+SEVN.US,D,20161125,000000,12.7461,12.8089,12.7461,12.8041,2380.3142678017,0
+SEVN.US,D,20161128,000000,12.8279,12.8479,12.7974,12.8222,21223.155248678,0
+SEVN.US,D,20161129,000000,12.8479,12.9268,12.8479,12.905,16853.465745137,0
+SEVN.US,D,20161130,000000,12.8755,12.8983,12.7832,12.8602,64424.020114369,0
+SEVN.US,D,20161201,000000,12.7765,12.7765,12.5834,12.6481,35218.1420497,0
+SEVN.US,D,20161202,000000,12.7118,12.8279,12.6919,12.7461,38969.895663851,0
+SEVN.US,D,20161205,000000,12.7051,12.8821,12.6528,12.8679,45544.397235315,0
+SEVN.US,D,20161206,000000,12.8869,12.9525,12.8431,12.9126,39746.519171094,0
+SEVN.US,D,20161207,000000,12.9126,13.1353,12.9126,13.0839,19474.43871816,0
+SEVN.US,D,20161208,000000,13.023,13.2067,13.023,13.1905,37828.605908958,0
+SEVN.US,D,20161209,000000,13.199,13.3313,13.199,13.2314,19227.47454468,0
+SEVN.US,D,20161212,000000,13.2438,13.2894,13.1905,13.238,39546.846009556,0
+SEVN.US,D,20161213,000000,13.3008,13.3151,13.2057,13.2952,32774.773099307,0
+SEVN.US,D,20161214,000000,13.3331,13.3331,13.042,13.0934,41621.345066793,0
+SEVN.US,D,20161215,000000,13.0991,13.1134,12.9697,13.062,41399.602766349,0
+SEVN.US,D,20161216,000000,13.1134,13.1848,13.0544,13.1068,57889.453175212,0
+SEVN.US,D,20161219,000000,13.1353,13.2438,13.1068,13.2314,25192.447517767,0
+SEVN.US,D,20161220,000000,13.3094,13.3836,13.1981,13.3341,61908.138278998,0
+SEVN.US,D,20161221,000000,13.2713,13.3703,13.2123,13.2123,73694.10936659,0
+SEVN.US,D,20161222,000000,13.3018,13.3018,13.1457,13.296,62486.13953608,0
+SEVN.US,D,20161223,000000,13.3626,13.3626,13.238,13.2904,35552.331867431,0
+SEVN.US,D,20161227,000000,13.4141,13.4141,13.3132,13.3959,35180.309240145,0
+SEVN.US,D,20161228,000000,13.4074,13.4141,13.1038,13.2228,51368.54808395,0
+SEVN.US,D,20161229,000000,13.2228,13.376,13.2228,13.3626,38856.397235187,0
+SEVN.US,D,20161230,000000,13.4274,13.553,13.4065,13.4874,69838.315526164,0
+SEVN.US,D,20170103,000000,13.5216,13.7319,13.4874,13.553,57019.29855546,0
+SEVN.US,D,20170104,000000,13.6329,13.9565,13.6329,13.8433,68827.338781958,0
+SEVN.US,D,20170105,000000,13.8289,13.9641,13.7366,13.9089,38918.401006402,0
+SEVN.US,D,20170106,000000,13.8774,13.9432,13.807,13.807,40900.419862505,0
+SEVN.US,D,20170109,000000,13.7709,13.8138,13.6082,13.6586,64131.866751699,0
+SEVN.US,D,20170110,000000,13.5616,13.6976,13.5073,13.5073,85624.055312764,0
+SEVN.US,D,20170111,000000,13.4816,13.6196,13.4816,13.5216,116467.25330204,0
+SEVN.US,D,20170112,000000,13.5216,13.5682,13.3959,13.5216,62704.729102394,0
+SEVN.US,D,20170113,000000,13.5863,13.6168,13.494,13.494,35306.418605327,0
+SEVN.US,D,20170117,000000,13.4988,13.6396,13.4988,13.5216,45735.663105841,0
+SEVN.US,D,20170118,000000,13.5682,13.7177,13.5682,13.6976,61263.929605195,0
+SEVN.US,D,20170119,000000,13.6472,13.6472,13.495,13.5682,30886.285355714,0
+SEVN.US,D,20170120,000000,13.613,13.6396,13.5283,13.6396,19941.043369332,0
+SEVN.US,D,20170123,000000,13.7139,13.7757,13.6472,13.7661,27691.514771115,0
+SEVN.US,D,20170124,000000,13.7185,13.8698,13.7185,13.7994,69118.441233252,0
+SEVN.US,D,20170125,000000,13.8842,13.9213,13.7899,13.9213,69479.954746773,0
+SEVN.US,D,20170126,000000,13.9422,13.9565,13.8842,13.9432,31864.683847247,0
+SEVN.US,D,20170127,000000,13.9432,13.9679,13.7671,13.8194,20987.751100339,0
+SEVN.US,D,20170130,000000,13.8289,13.8632,13.69,13.8584,74632.573225816,0
+SEVN.US,D,20170131,000000,13.8433,13.9945,13.8433,13.9432,35326.385921481,0
+SEVN.US,D,20170201,000000,13.9745,13.9945,13.8632,13.8632,52829.314897303,0
+SEVN.US,D,20170202,000000,13.8433,13.9641,13.8433,13.9213,19752.930232936,0
+SEVN.US,D,20170203,000000,13.9689,14.0488,13.8289,13.8489,58585.156506464,0
+SEVN.US,D,20170206,000000,13.7899,13.9508,13.7899,13.8489,24947.585167039,0
+SEVN.US,D,20170207,000000,13.8433,13.9689,13.8433,13.8632,36035.751100627,0
+SEVN.US,D,20170208,000000,13.9213,13.9432,13.8632,13.9023,42634.423633751,0
+SEVN.US,D,20170209,000000,14.0098,14.0098,13.9023,13.9298,23725.375236155,0
+SEVN.US,D,20170210,000000,13.9821,14.0554,13.9641,14.0554,42826.740415653,0
+SEVN.US,D,20170213,000000,14.0726,14.0782,14.0287,14.0287,20409.749843257,0
+SEVN.US,D,20170214,000000,14.0868,14.0868,13.9432,14.0554,56595.781270725,0
+SEVN.US,D,20170215,000000,13.9565,13.9945,13.8584,13.9432,25741.023256307,0
+SEVN.US,D,20170216,000000,13.9945,14.1477,13.9907,14.1021,75142.265243424,0
+SEVN.US,D,20170217,000000,14.1077,14.1077,13.9821,14.0287,18223.85418011,0
+SEVN.US,D,20170221,000000,14.0868,14.2,14.0792,14.1734,36758.778127668,0
+SEVN.US,D,20170222,000000,14.1477,14.2086,14.0145,14.062,69788.922691468,0
+SEVN.US,D,20170223,000000,14.1077,14.1278,14.0488,14.1077,17692.093023594,0
+SEVN.US,D,20170224,000000,14.0945,14.28,14.0868,14.28,45976.321811062,0
+SEVN.US,D,20170227,000000,14.2733,14.3457,14.2581,14.3457,18362.57448181,0
+SEVN.US,D,20170228,000000,14.2923,14.3304,14.2457,14.2857,26027.922062095,0
+SEVN.US,D,20170301,000000,14.318,14.3276,14.2457,14.2657,57676.11816578,0
+SEVN.US,D,20170302,000000,14.2657,14.2923,14.2086,14.2086,27836.540541073,0
+SEVN.US,D,20170303,000000,14.0726,14.1734,14.0154,14.0221,26699.454431686,0
+SEVN.US,D,20170306,000000,14.0154,14.0221,13.8908,13.9821,46239.04965519,0
+SEVN.US,D,20170307,000000,13.9089,13.9298,13.8128,13.8194,45216.512885843,0
+SEVN.US,D,20170308,000000,13.748,13.748,13.553,13.5616,45160.814582888,0
+SEVN.US,D,20170309,000000,13.5397,13.5777,13.2571,13.2627,39853.712131498,0
+SEVN.US,D,20170310,000000,13.296,13.3836,13.1524,13.2494,69628.133250861,0
+SEVN.US,D,20170313,000000,13.1895,13.2742,13.1724,13.1895,54332.118165716,0
+SEVN.US,D,20170314,000000,13.2789,13.2789,13.1648,13.2438,20150.174733258,0
+SEVN.US,D,20170315,000000,13.3018,13.493,13.2257,13.4702,81780.872408856,0
+SEVN.US,D,20170316,000000,13.5073,13.5283,13.4074,13.4816,29482.267756692,0
+SEVN.US,D,20170317,000000,13.4988,13.6015,13.4864,13.6015,37310.506600337,0
+SEVN.US,D,20170320,000000,13.5682,13.6672,13.5682,13.6329,22749.078567374,0
+SEVN.US,D,20170321,000000,13.5863,13.6995,13.5863,13.6995,24655.431804369,0
+SEVN.US,D,20170322,000000,13.6748,13.6882,13.5464,13.6672,40810.041484125,0
+SEVN.US,D,20170323,000000,13.6995,13.9023,13.6995,13.7757,43512.985544516,0
+SEVN.US,D,20170324,000000,13.7737,13.8261,13.7472,13.8032,17239.150220317,0
+SEVN.US,D,20170327,000000,13.7538,13.81,13.6691,13.6796,25124.138278294,0
+SEVN.US,D,20170328,000000,13.7348,13.8337,13.6329,13.8337,32313.423005018,0
+SEVN.US,D,20170329,000000,13.7671,13.8261,13.7528,13.8166,14651.806411343,0
+SEVN.US,D,20170330,000000,13.7947,13.867,13.7947,13.8337,10072.985543876,0
+SEVN.US,D,20170331,000000,13.8613,14.0678,13.8613,14.0678,53836.087996002,0
+SEVN.US,D,20170403,000000,13.9346,14.0554,13.9346,13.9735,33579.771213716,0
+SEVN.US,D,20170404,000000,14.0355,14.062,13.9879,13.9879,18909.048397596,0
+SEVN.US,D,20170405,000000,14.0735,14.123,14.0287,14.0411,14900.872407576,0
+SEVN.US,D,20170406,000000,14.0678,14.1372,13.9945,14.1372,36705.181647466,0
+SEVN.US,D,20170407,000000,14.2219,14.2219,14.1163,14.143,24108.957888582,0
+SEVN.US,D,20170410,000000,14.1372,14.2353,14.1097,14.1097,42045.913262904,0
+SEVN.US,D,20170411,000000,14.122,14.2838,14.122,14.2429,78073.257072519,0
+SEVN.US,D,20170412,000000,14.2429,14.3038,14.2153,14.2695,30218.956631628,0
+SEVN.US,D,20170413,000000,14.338,14.338,14.2771,14.2923,16478.290383722,0
+SEVN.US,D,20170417,000000,14.3238,14.5722,14.2895,14.5722,25581.284727077,0
+SEVN.US,D,20170418,000000,14.5465,14.5465,14.4027,14.4322,24954.941546675,0
+SEVN.US,D,20170419,000000,14.5588,14.5588,14.437,14.437,18697.815210917,0
+SEVN.US,D,20170420,000000,14.4322,14.4703,14.3162,14.4703,21832.683847055,0
+SEVN.US,D,20170421,000000,14.398,14.4703,14.398,14.4171,8652.1533628306,0
+SEVN.US,D,20170424,000000,14.4769,14.6568,14.2628,14.3409,33514.614708372,0
+SEVN.US,D,20170425,000000,14.338,14.4171,14.3028,14.3761,35481.920805205,0
+SEVN.US,D,20170426,000000,14.4171,14.4171,14.2771,14.3761,37056.186047221,0
+SEVN.US,D,20170427,000000,14.338,14.3913,14.2771,14.2771,19743.472030548,0
+SEVN.US,D,20170428,000000,14.4027,14.4027,14.1829,14.2562,44232.859837427,0
+SEVN.US,D,20170501,000000,14.2353,14.3828,14.2048,14.3533,33036.450032059,0
+SEVN.US,D,20170502,000000,14.2961,14.3761,14.2429,14.2429,40568.331867527,0
+SEVN.US,D,20170503,000000,14.3038,14.3095,14.1163,14.1829,39943.039598502,0
+SEVN.US,D,20170504,000000,14.1487,14.1601,13.9735,14.122,52853.485858963,0
+SEVN.US,D,20170505,000000,14.1829,14.2153,14.0887,14.1962,38981.455688992,0
+SEVN.US,D,20170508,000000,14.1687,14.2505,14.0678,14.1487,24946.534255663,0
+SEVN.US,D,20170509,000000,14.1906,14.1906,14.0411,14.0411,38692.455060451,0
+SEVN.US,D,20170510,000000,14.0022,14.2038,14.0022,14.1372,68026.544313056,0
+SEVN.US,D,20170511,000000,14.0887,14.1687,14.0287,14.1687,34237.641735413,0
+SEVN.US,D,20170512,000000,14.143,14.1563,14.062,14.0735,30340.862351304,0
+SEVN.US,D,20170515,000000,14.0973,14.2353,14.0973,14.2353,30574.164676889,0
+SEVN.US,D,20170516,000000,14.2429,14.2429,14.0811,14.2153,54043.117537175,0
+SEVN.US,D,20170517,000000,14.1962,14.1962,13.9555,14.0022,48706.589567243,0
+SEVN.US,D,20170518,000000,13.9992,14.103,13.9992,14.062,43061.093652615,0
+SEVN.US,D,20170519,000000,14.0887,14.2219,13.81,14.1506,88049.558769756,0
+SEVN.US,D,20170522,000000,14.2429,14.2562,14.1687,14.2353,32114.800754857,0
+SEVN.US,D,20170523,000000,14.1601,14.3428,14.1601,14.3285,20274.182275687,0
+SEVN.US,D,20170524,000000,14.2695,14.398,14.2695,14.3437,13100.66121961,0
+SEVN.US,D,20170525,000000,14.2895,14.4579,14.2895,14.3761,18974.20490294,0
+SEVN.US,D,20170526,000000,14.3704,14.4085,14.2105,14.2219,19329.412948201,0
+SEVN.US,D,20170530,000000,14.1306,14.3162,14.1306,14.2695,15721.634192633,0
+SEVN.US,D,20170531,000000,14.2105,14.2505,14.1944,14.2505,10908.460088204,0
+SEVN.US,D,20170601,000000,14.3285,14.3285,14.0564,14.2562,75205.319926015,0
+SEVN.US,D,20170602,000000,14.2961,14.4237,14.2961,14.3571,26060.500314767,0
+SEVN.US,D,20170605,000000,14.338,14.3533,14.2895,14.3371,12478.521684714,0
+SEVN.US,D,20170606,000000,14.4027,14.4027,14.1487,14.2105,15326.491515064,0
+SEVN.US,D,20170607,000000,14.2353,14.3238,14.2353,14.3238,11860.585795324,0
+SEVN.US,D,20170608,000000,14.3238,14.3437,14.2191,14.3437,11147.016970672,0
+SEVN.US,D,20170609,000000,14.3828,14.4845,14.3238,14.4845,30915.710874256,0
+SEVN.US,D,20170612,000000,14.5312,14.5645,14.4512,14.5503,22977.126336078,0
+SEVN.US,D,20170613,000000,14.5503,14.6187,14.5503,14.5902,63499.218103038,0
+SEVN.US,D,20170614,000000,14.6244,14.7311,14.5978,14.6111,51246.642364274,0
+SEVN.US,D,20170615,000000,14.6045,14.692,14.5854,14.6721,16793.563796676,0
+SEVN.US,D,20170616,000000,14.7187,14.7187,14.6721,14.692,12481.674418844,0
+SEVN.US,D,20170619,000000,14.7995,14.8129,14.6948,14.8129,28852.771842161,0
+SEVN.US,D,20170620,000000,14.7301,14.8043,14.6853,14.7576,18953.18667541,0
+SEVN.US,D,20170621,000000,14.691,14.8462,14.691,14.7377,41294.511628697,0
+SEVN.US,D,20170622,000000,14.8462,14.9137,14.6863,14.8595,14341.787555271,0
+SEVN.US,D,20170623,000000,14.8585,14.9356,14.8348,14.8462,15418.971716197,0
+SEVN.US,D,20170626,000000,15.0184,15.0583,14.8946,15.0365,35750.954117592,0
+SEVN.US,D,20170627,000000,15.0869,15.0869,14.8528,14.9137,23493.123821946,0
+SEVN.US,D,20170628,000000,14.8386,14.9622,14.8157,14.9622,21243.122564831,0
+SEVN.US,D,20170629,000000,14.9832,14.9832,14.7415,14.8348,17520.794469223,0
+SEVN.US,D,20170630,000000,14.9004,14.9413,14.8462,14.8605,38103.944689604,0
+SEVN.US,D,20170703,000000,14.9975,15.0184,14.8946,14.9536,22093.30986843,0
+SEVN.US,D,20170705,000000,15.0184,15.0184,14.8348,14.9137,20262.622250545,0
+SEVN.US,D,20170706,000000,14.9975,14.9975,14.5264,14.5978,114929.7699582,0
+SEVN.US,D,20170707,000000,14.5616,14.7776,14.5616,14.7044,26693.148963427,0
+SEVN.US,D,20170710,000000,14.7044,14.7168,14.6368,14.6853,9210.1873037589,0
+SEVN.US,D,20170711,000000,14.6368,14.6853,14.6216,14.6368,37997.802640576,0
+SEVN.US,D,20170712,000000,14.6549,14.8033,14.6549,14.7853,32241.961031415,0
+SEVN.US,D,20170713,000000,14.8129,14.8148,14.6282,14.6368,26273.835324199,0
+SEVN.US,D,20170714,000000,14.6502,14.8262,14.6502,14.7576,19068.786926826,0
+SEVN.US,D,20170717,000000,14.8462,14.9203,14.8462,14.8537,17589.103708696,0
+SEVN.US,D,20170718,000000,14.8043,14.9536,14.8043,14.887,17697.347580477,0
+SEVN.US,D,20170719,000000,14.8795,15.0641,14.8795,15.0641,20766.008799895,0
+SEVN.US,D,20170720,000000,15.0041,15.0926,14.8795,14.9356,17956.922690476,0
+SEVN.US,D,20170721,000000,15.0279,15.0279,14.908,15.0279,36208.100566375,0
+SEVN.US,D,20170724,000000,15.0279,15.0974,14.9413,15.0974,14082.212445273,0
+SEVN.US,D,20170725,000000,15.0279,15.0279,14.8462,14.9536,20799.637963943,0
+SEVN.US,D,20170726,000000,14.8462,15.0222,14.8462,14.9689,15691.157762714,0
+SEVN.US,D,20170727,000000,14.8348,15.0041,14.8348,14.9356,33549.294783797,0
+SEVN.US,D,20170728,000000,14.9622,15.0926,14.9356,15.0279,17134.059082666,0
+SEVN.US,D,20170731,000000,15.0279,15.0451,14.9689,14.9689,32012.862351336,0
+SEVN.US,D,20170801,000000,15.1326,15.1326,14.9413,15.0498,15938.121936194,0
+SEVN.US,D,20170802,000000,14.9356,15.0489,14.9004,14.9775,17000.593337849,0
+SEVN.US,D,20170803,000000,14.9004,14.9289,14.8747,14.9004,21478.52671317,0
+SEVN.US,D,20170804,000000,14.8348,14.887,14.7729,14.887,15666.986801054,0
+SEVN.US,D,20170807,000000,14.8195,14.9356,14.8195,14.9356,11863.738529454,0
+SEVN.US,D,20170808,000000,14.8747,14.9536,14.8252,14.9536,44950.632307586,0
+SEVN.US,D,20170809,000000,14.8195,14.9203,14.7263,14.7263,37234.840981228,0
+SEVN.US,D,20170810,000000,14.6549,14.7529,14.4179,14.4179,34217.67441926,0
+SEVN.US,D,20170811,000000,14.4179,14.4179,14.024,14.1734,150728.01508773,0
+SEVN.US,D,20170814,000000,14.1106,14.2885,14.1106,14.2086,436523.36393041,0
+SEVN.US,D,20170815,000000,14.3371,14.3371,14.1914,14.2572,350708.04274712,0
+SEVN.US,D,20170816,000000,14.2829,14.398,14.261,14.3704,183599.47203368,0
+SEVN.US,D,20170817,000000,13.671,13.6919,13.296,13.4112,391755.59020235,0
+SEVN.US,D,20170818,000000,13.5406,13.6158,13.4388,13.4807,153684.22878987,0
+SEVN.US,D,20170821,000000,13.7319,13.8004,13.533,13.6491,124180.94280565,0
+SEVN.US,D,20170822,000000,13.6224,13.7851,13.6224,13.7252,59892.490258846,0
+SEVN.US,D,20170823,000000,13.7319,13.8242,13.6358,13.8146,49831.064740111,0
+SEVN.US,D,20170824,000000,13.8403,13.9498,13.81,13.8461,92375.109995483,0
+SEVN.US,D,20170825,000000,13.7518,13.9023,13.7319,13.8461,31779.56002575,0
+SEVN.US,D,20170828,000000,13.8461,13.9069,13.8242,13.867,69926.592081791,0
+SEVN.US,D,20170829,000000,13.8403,13.888,13.7518,13.7518,42640.72910201,0
+SEVN.US,D,20170830,000000,13.671,13.8194,13.6158,13.6158,114648.1257093,0
+SEVN.US,D,20170831,000000,13.7177,13.8613,13.7119,13.8242,44412.565682811,0
+SEVN.US,D,20170901,000000,13.7918,15.0365,13.7918,14.0516,54355.238215999,0
+SEVN.US,D,20170905,000000,14.044,14.044,13.8146,13.9279,81851.283471083,0
+SEVN.US,D,20170906,000000,14.1182,14.2467,14.0469,14.0658,73951.582653835,0
+SEVN.US,D,20170907,000000,13.9651,14.0716,13.9213,13.9279,109432.45254766,0
+SEVN.US,D,20170908,000000,14.0658,14.0658,13.8223,13.8299,72661.063483477,0
+SEVN.US,D,20170911,000000,13.8223,13.945,13.8223,13.8594,117136.68384888,0
+SEVN.US,D,20170912,000000,13.887,13.887,13.7071,13.7071,180191.36643965,0
+SEVN.US,D,20170913,000000,13.6653,13.7215,13.4874,13.513,167815.83406983,0
+SEVN.US,D,20170914,000000,13.5416,13.6872,13.4797,13.6872,155102.95914816,0
+SEVN.US,D,20170915,000000,13.6511,13.7348,13.5815,13.7215,175744.96040562,0
+SEVN.US,D,20170918,000000,13.7357,13.7395,13.5207,13.5207,77168.422377341,0
+SEVN.US,D,20170919,000000,13.5815,13.6872,13.513,13.6872,206518.79824406,0
+SEVN.US,D,20170920,000000,13.5967,13.6511,13.5549,13.5549,233942.33061416,0
+SEVN.US,D,20170921,000000,13.5682,13.6101,13.5064,13.5625,105233.01068712,0
+SEVN.US,D,20170922,000000,13.4874,13.5739,13.2856,13.3626,182329.97109086,0
+SEVN.US,D,20170925,000000,13.3475,13.4874,13.3475,13.4731,160483.62539591,0
+SEVN.US,D,20170926,000000,13.3208,13.4236,13.2856,13.4093,489986.37838776,0
+SEVN.US,D,20170927,000000,13.3475,13.376,13.2866,13.3475,186339.19799225,0
+SEVN.US,D,20170928,000000,13.376,13.376,13.2799,13.3331,88633.865495097,0
+SEVN.US,D,20170929,000000,13.3836,13.4673,13.298,13.3541,66908.374608446,0
+SEVN.US,D,20171002,000000,13.376,13.4597,13.3475,13.3884,100404.07291204,0
+SEVN.US,D,20171003,000000,13.4445,13.4673,13.3541,13.4673,91449.257072775,0
+SEVN.US,D,20171004,000000,13.3884,13.4797,13.3475,13.4093,148605.17410718,0
+SEVN.US,D,20171005,000000,13.376,13.4874,13.376,13.4445,82193.880579826,0
+SEVN.US,D,20171006,000000,13.4731,13.5064,13.3399,13.5064,72915.384036594,0
+SEVN.US,D,20171009,000000,13.5207,13.5549,13.4921,13.5207,51048.020114113,0
+SEVN.US,D,20171010,000000,13.4673,13.631,13.4673,13.6206,109188.64110832,0
+SEVN.US,D,20171011,000000,13.5502,13.7348,13.5502,13.7071,126155.60528212,0
+SEVN.US,D,20171012,000000,13.7071,13.7899,13.7024,13.7899,28508.072910665,0
+SEVN.US,D,20171013,000000,13.7215,13.8736,13.7215,13.7823,42816.231301888,0
+SEVN.US,D,20171016,000000,13.8118,13.8194,13.7557,13.807,47009.367694174,0
+SEVN.US,D,20171017,000000,13.8194,13.8385,13.6738,13.8223,67269.888121966,0
+SEVN.US,D,20171018,000000,13.7757,13.8194,13.7071,13.7071,195953.98617596,0
+SEVN.US,D,20171019,000000,13.6872,13.807,13.6872,13.749,25322.760528454,0
+SEVN.US,D,20171020,000000,13.6948,13.7281,13.6577,13.6738,22552.558139967,0
+SEVN.US,D,20171023,000000,13.6653,13.7281,13.6063,13.6177,34031.663105617,0
+SEVN.US,D,20171024,000000,13.6386,13.6511,13.5064,13.5207,29205.87806467,0
+SEVN.US,D,20171025,000000,13.4445,13.5283,13.4036,13.4036,52829.314897303,0
+SEVN.US,D,20171026,000000,13.3694,13.4169,13.3208,13.3275,54009.488373127,0
+SEVN.US,D,20171027,000000,13.3056,13.4378,13.3056,13.3132,30428.087995554,0
+SEVN.US,D,20171030,000000,13.4445,13.4445,13.3056,13.3465,72417.252044126,0
+SEVN.US,D,20171031,000000,13.3132,13.4597,13.2733,13.3275,60745.830296574,0
+SEVN.US,D,20171101,000000,13.3056,13.5187,13.3056,13.3475,61789.385293452,0
+SEVN.US,D,20171102,000000,13.4093,13.4445,13.3598,13.4093,37115.037084306,0
+SEVN.US,D,20171103,000000,13.3475,13.4445,13.3056,13.3475,23740.087995426,0
+SEVN.US,D,20171106,000000,13.298,13.5283,13.298,13.4597,63258.559397817,0
+SEVN.US,D,20171107,000000,13.3959,13.5502,13.3959,13.513,77065.433062443,0
+SEVN.US,D,20171108,000000,13.4369,13.6577,13.4369,13.533,76583.064740623,0
+SEVN.US,D,20171109,000000,13.4521,13.5549,13.4236,13.4236,52242.906349209,0
+SEVN.US,D,20171110,000000,13.3694,13.5159,13.3694,13.4445,50199.934633267,0
+SEVN.US,D,20171113,000000,13.513,13.513,13.4445,13.5064,61233.453175276,0
+SEVN.US,D,20171114,000000,13.4673,13.5682,13.376,13.5682,86499.464489399,0
+SEVN.US,D,20171115,000000,13.4874,13.4978,13.3399,13.3399,74768.140793386,0
+SEVN.US,D,20171116,000000,13.3399,13.4797,13.3341,13.4169,91929.523571841,0
+SEVN.US,D,20171117,000000,13.3694,13.6995,13.3551,13.3959,116732.08296892,0
+SEVN.US,D,20171120,000000,13.3931,13.4597,13.376,13.4292,46249.558768956,0
+SEVN.US,D,20171121,000000,13.3959,13.5682,13.3959,13.4797,89577.583911205,0
+SEVN.US,D,20171122,000000,13.4369,13.4797,13.4292,13.4369,24758.421119267,0
+SEVN.US,D,20171124,000000,13.4597,13.4797,13.4292,13.4369,10783.401634399,0
+SEVN.US,D,20171127,000000,13.4369,13.5815,13.4369,13.5815,129385.05594214,0
+SEVN.US,D,20171128,000000,13.6453,13.6453,13.455,13.5815,103818.48397434,0
+SEVN.US,D,20171129,000000,13.5207,13.5739,13.4597,13.4673,34241.845380919,0
+SEVN.US,D,20171130,000000,13.4921,13.5416,13.4521,13.513,38838.531741787,0
+SEVN.US,D,20171201,000000,13.4731,13.5283,13.4455,13.4921,36919.567568274,0
+SEVN.US,D,20171204,000000,13.5064,13.5815,13.4369,13.4874,51641.785041843,0
+SEVN.US,D,20171205,000000,13.4445,13.4978,13.3551,13.4236,52776.769328477,0
+SEVN.US,D,20171206,000000,13.4797,13.4797,13.3275,13.3399,53740.455060739,0
+SEVN.US,D,20171207,000000,13.3056,13.4597,13.3056,13.3836,96700.66122121,0
+SEVN.US,D,20171208,000000,13.4169,13.4673,13.4093,13.4093,22942.446260653,0
+SEVN.US,D,20171211,000000,13.4036,13.5064,13.4036,13.4322,38938.368322555,0
+SEVN.US,D,20171212,000000,13.4731,13.5283,13.4731,13.4731,61473.060969121,0
+SEVN.US,D,20171213,000000,13.4874,13.5283,13.3694,13.4978,97943.889379624,0
+SEVN.US,D,20171214,000000,13.4978,13.5207,13.3694,13.3694,83272.115652128,0
+SEVN.US,D,20171215,000000,13.4036,13.4673,13.4036,13.4445,45839.703332116,0
+SEVN.US,D,20171218,000000,13.4369,13.5502,13.4369,13.533,95127.44689057,0
+SEVN.US,D,20171219,000000,13.4978,13.4978,13.2856,13.3132,75970.383408116,0
+SEVN.US,D,20171220,000000,13.3979,13.4045,13.1657,13.2285,103331.912007,0
+SEVN.US,D,20171221,000000,13.1857,13.2285,13.1333,13.1381,89832.955375698,0
+SEVN.US,D,20171222,000000,13.1524,13.237,13.0819,13.2219,92191.200504593,0
+SEVN.US,D,20171226,000000,13.1734,13.2799,13.1734,13.2504,58167.944689988,0
+SEVN.US,D,20171227,000000,13.3846,13.3846,13.2799,13.3208,42163.615337073,0
+SEVN.US,D,20171228,000000,13.2904,13.4198,13.2799,13.3056,66472.246387193,0
+SEVN.US,D,20171229,000000,13.4702,13.4702,13.3484,13.4264,101491.76618673,0
+SEVN.US,D,20180102,000000,13.3979,13.4455,13.3408,13.4455,53979.011943208,0
+SEVN.US,D,20180103,000000,13.3484,13.4874,13.3484,13.4874,59645.526085365,0
+SEVN.US,D,20180104,000000,13.4541,13.4541,13.1734,13.2856,125032.18102062,0
+SEVN.US,D,20180105,000000,13.2923,13.3484,13.1524,13.3484,65673.553741043,0
+SEVN.US,D,20180108,000000,13.2285,13.3484,13.1447,13.3484,92126.043999249,0
+SEVN.US,D,20180109,000000,13.3056,13.3056,13.101,13.2219,76993.97108884,0
+SEVN.US,D,20180110,000000,13.1857,13.1857,12.9545,13.0249,94961.402893081,0
+SEVN.US,D,20180111,000000,12.9896,13.0743,12.9478,13.0743,47132.324325226,0
+SEVN.US,D,20180112,000000,13.0115,13.0173,12.905,13.0115,74710.340667677,0
+SEVN.US,D,20180116,000000,12.9754,13.061,12.9335,12.9754,65986.725331244,0
+SEVN.US,D,20180117,000000,13.0039,13.0039,12.8707,12.9116,65388.756758008,0
+SEVN.US,D,20180118,000000,12.9431,12.9431,12.7308,12.7308,66460.686362051,0
+SEVN.US,D,20180119,000000,12.6804,12.7261,12.4892,12.63,79612.84223911,0
+SEVN.US,D,20180122,000000,12.59,12.7223,12.59,12.6595,138314.64990837,0
+SEVN.US,D,20180123,000000,12.6804,12.8269,12.6804,12.807,95459.534885548,0
+SEVN.US,D,20180124,000000,12.7946,12.8269,12.7071,12.7223,108592.77435783,0
+SEVN.US,D,20180125,000000,12.7384,12.7556,12.6452,12.6881,47920.507857611,0
+SEVN.US,D,20180126,000000,12.7071,12.7384,12.6452,12.7194,45665.252043614,0
+SEVN.US,D,20180129,000000,12.7013,12.7013,12.3207,12.3207,72579.092396109,0
+SEVN.US,D,20180130,000000,12.3845,12.4407,12.237,12.2513,45999.441861345,0
+SEVN.US,D,20180131,000000,12.2599,12.3997,12.2599,12.3749,69244.550598434,0
+SEVN.US,D,20180201,000000,12.3636,12.4407,12.2027,12.2027,48031.904463521,0
+SEVN.US,D,20180202,000000,12.1666,12.1666,11.8859,11.8859,98656.4072929,0
+SEVN.US,D,20180205,000000,11.9068,11.9554,11.6384,11.646,86682.323068912,0
+SEVN.US,D,20180206,000000,11.589,11.9277,11.4281,11.8012,340837.88309891,0
+SEVN.US,D,20180207,000000,11.8592,11.9753,11.766,11.844,241391.19045088,0
+SEVN.US,D,20180208,000000,11.7527,11.7527,11.4281,11.4281,92797.576368841,0
+SEVN.US,D,20180209,000000,11.5348,11.6613,11.3244,11.5985,73388.294156024,0
+SEVN.US,D,20180212,000000,11.6051,11.646,11.3645,11.5747,81604.319297602,0
+SEVN.US,D,20180213,000000,11.6251,11.646,11.5128,11.646,65629.41546323,0
+SEVN.US,D,20180214,000000,11.569,11.6137,11.4644,11.589,49533.656820558,0
+SEVN.US,D,20180215,000000,11.6699,11.6747,11.5557,11.6414,61936.512886163,0
+SEVN.US,D,20180216,000000,11.6747,11.844,11.6747,11.8221,53069.973602524,0
+SEVN.US,D,20180220,000000,11.646,11.8478,11.646,11.646,64525.958517891,0
+SEVN.US,D,20180221,000000,11.6384,11.8012,11.5471,11.5557,89582.838468088,0
+SEVN.US,D,20180222,000000,11.569,11.8079,11.5128,11.6699,78438.974231545,0
+SEVN.US,D,20180223,000000,11.7108,11.8079,11.646,11.7936,42911.864237151,0
+SEVN.US,D,20180226,000000,11.8155,11.8982,11.7527,11.8278,73851.746073066,0
+SEVN.US,D,20180227,000000,11.8012,11.8012,11.5348,11.5348,84558.43117698,0
+SEVN.US,D,20180228,000000,11.589,11.6537,11.5471,11.5814,91155.001887351,0
+SEVN.US,D,20180301,000000,11.5414,11.6508,11.4929,11.5461,53592.276556651,0
+SEVN.US,D,20180302,000000,11.5281,11.5281,11.4129,11.5281,54253.299812478,0
+SEVN.US,D,20180305,000000,11.5214,11.6537,11.4719,11.5814,103689.22187502,0
+SEVN.US,D,20180306,000000,11.646,11.646,11.4644,11.5405,72275.379008297,0
+SEVN.US,D,20180307,000000,11.5348,11.7232,11.5328,11.6946,54153.463231709,0
+SEVN.US,D,20180308,000000,11.7383,11.7869,11.7032,11.7869,33919.21558833,0
+SEVN.US,D,20180309,000000,11.7289,11.9353,11.7289,11.9353,93222.144564952,0
+SEVN.US,D,20180312,000000,11.8725,11.9753,11.8725,11.9211,53920.160906123,0
+SEVN.US,D,20180313,000000,11.9068,11.9981,11.9049,11.9496,66521.639221889,0
+SEVN.US,D,20180314,000000,11.9554,11.9991,11.9277,11.963,37315.76115722,0
+SEVN.US,D,20180315,000000,11.9353,11.9981,11.9144,11.9554,46438.722816728,0
+SEVN.US,D,20180316,000000,12.0343,12.0343,11.9496,11.9925,39553.151477815,0
+SEVN.US,D,20180319,000000,11.9554,11.9763,11.8202,11.9135,61670.632307906,0
+SEVN.US,D,20180320,000000,11.8773,11.9429,11.8564,11.8564,34483.554997517,0
+SEVN.US,D,20180321,000000,11.8259,11.8773,11.7698,11.8202,68513.116280381,0
+SEVN.US,D,20180322,000000,11.7698,11.8906,11.6899,11.726,99900.686362691,0
+SEVN.US,D,20180323,000000,11.3968,11.6717,11.3968,11.4386,145964.233818,0
+SEVN.US,D,20180326,000000,11.4386,11.5033,11.3597,11.5033,146356.22376144,0
+SEVN.US,D,20180327,000000,11.4044,11.6632,11.3406,11.4891,82920.060340996,0
+SEVN.US,D,20180328,000000,11.3521,11.7698,11.3521,11.6975,74072.437462134,0
+SEVN.US,D,20180329,000000,11.8707,12.0639,11.7831,11.9554,135038.95914778,0
+SEVN.US,D,20180402,000000,11.884,11.9496,11.7479,11.8126,155446.60716828,0
+SEVN.US,D,20180403,000000,11.6899,11.8906,11.6717,11.8059,88339.610309673,0
+SEVN.US,D,20180404,000000,11.5814,12.0571,11.5814,11.9429,134947.52985802,0
+SEVN.US,D,20180405,000000,11.9506,12.0639,11.8336,12.0639,64028.877436801,0
+SEVN.US,D,20180406,000000,12.0639,12.0639,11.9058,11.963,44744.653677789,0
+SEVN.US,D,20180409,000000,11.9991,11.9991,11.8402,11.9344,37202.262728556,0
+SEVN.US,D,20180410,000000,11.9058,11.9858,11.8564,11.8973,39851.610308745,0
+SEVN.US,D,20180411,000000,11.9696,11.9763,11.884,11.9696,38045.093652519,0
+SEVN.US,D,20180412,000000,11.9201,11.9429,11.7708,11.8202,40531.549969349,0
+SEVN.US,D,20180413,000000,11.8773,11.8773,11.7764,11.8564,35114.101823425,0
+SEVN.US,D,20180416,000000,11.8488,11.9182,11.8336,11.9135,59671.798869778,0
+SEVN.US,D,20180417,000000,11.963,12.0752,11.9268,12.0571,92373.00817273,0
+SEVN.US,D,20180418,000000,12.1076,12.1342,12.0343,12.0838,55897.97611672,0
+SEVN.US,D,20180419,000000,12.1694,12.1694,11.7764,11.8906,63995.248272752,0
+SEVN.US,D,20180420,000000,11.9058,11.9058,11.7327,11.7831,74095.557512417,0
+SEVN.US,D,20180423,000000,11.7631,11.7698,11.6727,11.7184,37474.448775073,0
+SEVN.US,D,20180424,000000,11.7974,11.7974,11.6765,11.7184,55113.996229842,0
+SEVN.US,D,20180425,000000,11.6899,11.7317,11.6251,11.6566,28820.193589489,0
+SEVN.US,D,20180426,000000,11.7042,11.9144,11.7042,11.8707,17136.160905419,0
+SEVN.US,D,20180427,000000,11.9058,12.119,11.9058,12.0343,40267.771213844,0
+SEVN.US,D,20180430,000000,12.098,12.1199,12.079,12.099,42780.500315087,0
+SEVN.US,D,20180501,000000,12.0914,12.2351,12.0276,12.2018,49998.159648977,0
+SEVN.US,D,20180502,000000,12.0571,12.2084,12.0571,12.0838,68830.491516088,0
+SEVN.US,D,20180503,000000,12.1199,12.2084,12.0914,12.0914,51987.534884716,0
+SEVN.US,D,20180504,000000,12.1428,12.2912,12.0819,12.2684,37714.056568918,0
+SEVN.US,D,20180507,000000,12.2864,12.4369,12.2864,12.3864,33418.98177311,0
+SEVN.US,D,20180508,000000,12.3864,12.4369,12.3531,12.3864,31805.832810162,0
+SEVN.US,D,20180509,000000,12.3207,12.5368,12.3207,12.472,41763.218102622,0
+SEVN.US,D,20180510,000000,12.6367,12.6718,12.5301,12.6718,44879.170333983,0
+SEVN.US,D,20180511,000000,12.6014,12.6718,12.5225,12.5225,35728.884978685,0
+SEVN.US,D,20180514,000000,12.5948,12.5948,12.415,12.4292,27184.975487635,0
+SEVN.US,D,20180515,000000,12.3931,12.3931,12.1694,12.2132,47028.284098952,0
+SEVN.US,D,20180516,000000,12.099,12.2503,12.099,12.1638,41946.076682135,0
+SEVN.US,D,20180517,000000,12.1694,12.2266,12.1237,12.1342,67863.653049696,0
+SEVN.US,D,20180518,000000,12.0914,12.2198,12.0914,12.1694,34633.835324359,0
+SEVN.US,D,20180521,000000,12.1199,12.2912,12.1199,12.2912,38390.843495392,0
+SEVN.US,D,20180522,000000,12.2646,12.3207,12.2579,12.3065,46034.12193677,0
+SEVN.US,D,20180523,000000,12.3065,12.4435,12.3065,12.4435,16882.891263679,0
+SEVN.US,D,20180524,000000,12.4216,12.5025,12.3636,12.415,27313.18667557,0
+SEVN.US,D,20180525,000000,12.3931,12.5149,12.3931,12.5149,17531.303582988,0
+SEVN.US,D,20180529,000000,12.4435,12.5872,12.3864,12.5795,34880.799497839,0
+SEVN.US,D,20180530,000000,12.5025,12.8241,12.5025,12.7641,88790.451290197,0
+SEVN.US,D,20180531,000000,12.7318,12.7775,12.6728,12.6881,25497.211816956,0
+SEVN.US,D,20180601,000000,12.7575,12.7974,12.7147,12.7613,23905.081081539,0
+SEVN.US,D,20180604,000000,12.788,12.8745,12.7737,12.8745,33614.451289141,0
+SEVN.US,D,20180605,000000,12.8745,12.9021,12.8412,12.8517,33181.475802018,0
+SEVN.US,D,20180606,000000,12.8175,12.9088,12.7974,12.8669,43120.995601077,0
+SEVN.US,D,20180607,000000,12.8594,12.9402,12.8594,12.9174,41477.370208211,0
+SEVN.US,D,20180608,000000,12.9174,12.9954,12.9088,12.9888,28748.731615886,0
+SEVN.US,D,20180611,000000,12.9602,13.0106,12.9402,12.9954,30526.873664946,0
+SEVN.US,D,20180612,000000,12.9812,13.0458,12.9402,13.0183,42587.132621808,0
+SEVN.US,D,20180613,000000,13.1106,13.1106,12.7509,12.7575,39957.752357773,0
+SEVN.US,D,20180614,000000,12.8012,12.9735,12.8012,12.9659,23790.531741499,0
+SEVN.US,D,20180615,000000,12.9402,13.0183,12.9402,12.9812,42344.372093834,0
+SEVN.US,D,20180618,000000,12.9316,12.9764,12.9174,12.9326,27387.801383302,0
+SEVN.US,D,20180619,000000,12.9659,12.9659,12.8869,12.925,45068.334381755,0
+SEVN.US,D,20180620,000000,13.0639,13.1295,12.982,13.1295,36099.856694594,0
+SEVN.US,D,20180621,000000,13.0544,13.2095,13.0544,13.2095,49874.152106548,0
+SEVN.US,D,20180622,000000,13.1857,13.2837,13.1857,13.2523,29666.177247582,0
+SEVN.US,D,20180625,000000,13.1857,13.2894,13.121,13.179,55882.212446073,0
+SEVN.US,D,20180626,000000,13.1571,13.2894,13.1571,13.219,55152.879950773,0
+SEVN.US,D,20180627,000000,13.2675,13.3626,13.1371,13.1439,38440.236330088,0
+SEVN.US,D,20180628,000000,13.1857,13.2894,13.121,13.2894,43268.123193788,0
+SEVN.US,D,20180629,000000,13.4217,13.4217,13.1734,13.3626,42627.067254116,0
+SEVN.US,D,20180702,000000,13.3551,13.3551,13.1068,13.1068,52686.390950097,0
+SEVN.US,D,20180703,000000,13.1439,13.4217,13.1439,13.259,28887.451917586,0
+SEVN.US,D,20180705,000000,13.259,13.4673,13.259,13.4055,55772.917662915,0
+SEVN.US,D,20180706,000000,13.4426,13.8176,13.4426,13.4426,84270.481459815,0
+SEVN.US,D,20180709,000000,13.5378,13.5378,13.3113,13.3113,44590.169705442,0
+SEVN.US,D,20180710,000000,13.3846,13.5092,13.3827,13.3846,44717.329982,0
+SEVN.US,D,20180711,000000,13.3399,13.4797,13.3399,13.3399,19799.170333503,0
+SEVN.US,D,20180712,000000,13.3465,13.4302,13.3265,13.3475,30781.194218062,0
+SEVN.US,D,20180713,000000,13.377,13.4673,13.377,13.4493,54945.8504096,0
+SEVN.US,D,20180716,000000,13.4131,13.4131,13.3028,13.3028,44197.128850626,0
+SEVN.US,D,20180717,000000,13.3626,13.4797,13.2314,13.3703,110141.81772681,0
+SEVN.US,D,20180718,000000,13.4588,13.4874,13.3199,13.3703,71680.563169191,0
+SEVN.US,D,20180719,000000,13.3399,13.553,13.3199,13.4797,45024.196103942,0
+SEVN.US,D,20180720,000000,13.4217,13.434,13.3399,13.3475,25323.811439831,0
+SEVN.US,D,20180723,000000,13.3331,13.3465,13.2314,13.296,47784.940290041,0
+SEVN.US,D,20180724,000000,13.3703,13.3703,13.2228,13.3028,30693.968573812,0
+SEVN.US,D,20180725,000000,13.3331,13.5235,13.3331,13.4797,54403.580139319,0
+SEVN.US,D,20180726,000000,13.4588,13.5464,13.4493,13.4493,11611.519799091,0
+SEVN.US,D,20180727,000000,13.4531,13.4588,13.2675,13.2675,24760.52294202,0
+SEVN.US,D,20180730,000000,13.237,13.3399,13.1857,13.3113,40308.756757528,0
+SEVN.US,D,20180731,000000,13.3703,13.5663,13.3703,13.5235,28746.629793133,0
+SEVN.US,D,20180801,000000,13.5149,13.5958,13.4274,13.5149,48423.894406961,0
+SEVN.US,D,20180802,000000,13.4426,13.5149,13.3989,13.3989,32565.641735381,0
+SEVN.US,D,20180803,000000,13.4588,13.5673,13.434,13.5235,34088.412319948,0
+SEVN.US,D,20180806,000000,13.573,13.612,13.4874,13.5092,41482.624765093,0
+SEVN.US,D,20180807,000000,13.5806,13.5806,13.4274,13.4588,21832.683847055,0
+SEVN.US,D,20180808,000000,13.4588,13.4588,13.3551,13.3551,23489.971087816,0
+SEVN.US,D,20180809,000000,13.3846,13.4493,13.3626,13.3789,27631.612822653,0
+SEVN.US,D,20180810,000000,13.4426,13.4426,13.3132,13.3475,22589.340038144,0
+SEVN.US,D,20180813,000000,13.3846,13.3846,13.2894,13.3331,27262.742929497,0
+SEVN.US,D,20180814,000000,13.3922,13.4588,13.3475,13.4588,13176.326838719,0
+SEVN.US,D,20180815,000000,13.434,13.5806,13.434,13.5806,40406.491515544,0
+SEVN.US,D,20180816,000000,13.553,13.7348,13.553,13.7281,28761.342552405,0
+SEVN.US,D,20180817,000000,13.6957,13.8832,13.6957,13.8832,25214.516656674,0
+SEVN.US,D,20180820,000000,13.8889,13.9555,13.81,13.81,38697.709617334,0
+SEVN.US,D,20180821,000000,13.81,13.8223,13.7215,13.7709,22975.024513325,0
+SEVN.US,D,20180822,000000,13.7404,13.75,13.671,13.7281,38652.520428144,0
+SEVN.US,D,20180823,000000,13.81,13.81,13.6976,13.7348,35071.014456988,0
+SEVN.US,D,20180824,000000,13.7348,13.8289,13.7348,13.8289,16515.0722819,0
+SEVN.US,D,20180827,000000,13.8289,13.8289,13.751,13.7985,8285.3852924276,0
+SEVN.US,D,20180828,000000,13.7348,13.8509,13.7348,13.8365,61823.0144575,0
+SEVN.US,D,20180829,000000,13.8746,13.9308,13.8395,13.9308,22431.703331668,0
+SEVN.US,D,20180830,000000,13.9023,13.9555,13.8832,13.8889,26493.47580189,0
+SEVN.US,D,20180831,000000,13.9394,13.9555,13.8604,13.947,25000.130735865,0
+SEVN.US,D,20180904,000000,13.8433,13.9356,13.7576,13.7576,22099.615336689,0
+SEVN.US,D,20180905,000000,13.7775,13.8889,13.75,13.8889,28616.316782446,0
+SEVN.US,D,20180906,000000,13.947,13.9735,13.8832,13.887,23788.429918746,0
+SEVN.US,D,20180907,000000,13.8604,13.8604,13.7215,13.7709,27361.528598889,0
+SEVN.US,D,20180910,000000,13.8509,13.8642,13.7671,13.81,16867.127593032,0
+SEVN.US,D,20180911,000000,13.7404,13.8289,13.7404,13.7775,27456.110622776,0
+SEVN.US,D,20180912,000000,13.8365,13.8365,13.7348,13.7851,16599.145192021,0
+SEVN.US,D,20180913,000000,13.7404,13.8232,13.7404,13.81,16777.800126028,0
+SEVN.US,D,20180914,000000,13.7775,13.7851,13.6852,13.7404,27143.989943951,0
+SEVN.US,D,20180917,000000,13.6615,13.7709,13.6615,13.7053,28524.887492689,0
+SEVN.US,D,20180918,000000,13.7709,13.81,13.6053,13.6329,40410.69516105,0
+SEVN.US,D,20180919,000000,13.6776,13.7215,13.4978,13.5283,31356.042741015,0
+SEVN.US,D,20180920,000000,13.5283,13.5654,13.4559,13.5207,41330.242615499,0
+SEVN.US,D,20180921,000000,13.4836,13.5587,13.4836,13.5207,21841.091138067,0
+SEVN.US,D,20180924,000000,13.4978,13.5283,13.3208,13.3208,41411.16279149,0
+SEVN.US,D,20180925,000000,13.238,13.3827,13.238,13.3494,22922.478944499,0
+SEVN.US,D,20180926,000000,13.3427,13.3427,13.1562,13.1562,40629.284727365,0
+SEVN.US,D,20180927,000000,13.2009,13.2771,13.2009,13.2599,32534.114394086,0
+SEVN.US,D,20180928,000000,13.3732,13.3732,13.2599,13.3732,45865.976116528,0
+SEVN.US,D,20181001,000000,13.4978,13.4978,13.3208,13.3208,33124.726587686,0
+SEVN.US,D,20181002,000000,13.3122,13.4302,13.3122,13.3122,18106.15210594,0
+SEVN.US,D,20181003,000000,13.3122,13.3855,13.1562,13.178,18385.694532093,0
+SEVN.US,D,20181004,000000,13.1362,13.1495,12.9668,13.0296,38121.810183005,0
+SEVN.US,D,20181005,000000,12.9858,12.9858,12.8222,12.8222,36705.181647466,0
+SEVN.US,D,20181008,000000,12.807,13.0163,12.807,12.9487,60906.619737181,0
+SEVN.US,D,20181009,000000,13.0163,13.0382,12.9697,12.9697,27644.223759171,0
+SEVN.US,D,20181010,000000,12.9697,13.0077,12.7337,12.7413,33002.820868011,0
+SEVN.US,D,20181011,000000,12.7033,12.7033,12.3474,12.3474,80282.272785949,0
+SEVN.US,D,20181012,000000,12.3825,12.4597,12.2818,12.3159,29477.01319981,0
+SEVN.US,D,20181015,000000,12.2113,12.4283,12.1456,12.219,52508.786927466,0
+SEVN.US,D,20181016,000000,12.2864,12.7252,12.2864,12.7099,115158.86863828,0
+SEVN.US,D,20181017,000000,12.7613,12.7613,12.5701,12.7413,56851.152735218,0
+SEVN.US,D,20181018,000000,12.7337,12.8222,12.6662,12.7147,67630.35072411,0
+SEVN.US,D,20181019,000000,12.8384,12.8517,12.748,12.8517,31764.847266478,0
+SEVN.US,D,20181022,000000,12.8945,12.9107,12.5853,12.5853,13705.986172481,0
+SEVN.US,D,20181023,000000,12.3988,12.6662,12.3988,12.5691,39621.460717289,0
+SEVN.US,D,20181024,000000,12.6214,12.7547,12.6214,12.7252,38253.174105069,0
+SEVN.US,D,20181025,000000,12.7851,12.9268,12.7775,12.9268,18477.12382185,0
+SEVN.US,D,20181026,000000,12.8945,12.8945,12.4949,12.5101,44629.053426373,0
+SEVN.US,D,20181029,000000,12.5596,12.7775,12.5596,12.6433,17578.594594931,0
+SEVN.US,D,20181030,000000,12.6433,12.8298,12.6214,12.6586,66180.093024522,0
+SEVN.US,D,20181031,000000,12.7099,12.748,12.4816,12.5596,35362.116908282,0
+SEVN.US,D,20181101,000000,12.6214,12.7033,12.5558,12.7033,22600.900063286,0
+SEVN.US,D,20181102,000000,12.6509,12.6509,12.4407,12.4501,22842.609679884,0
+SEVN.US,D,20181105,000000,12.5244,12.7033,12.5244,12.6881,35159.291012615,0
+SEVN.US,D,20181106,000000,12.7299,12.7299,12.6814,12.7252,17097.277184488,0
+SEVN.US,D,20181107,000000,12.8384,12.9773,12.7946,12.9773,18944.779384398,0
+SEVN.US,D,20181108,000000,12.9487,13.1114,12.904,13.0953,31277.224387776,0
+SEVN.US,D,20181109,000000,13.023,13.1638,13.023,13.0448,30388.153363247,0
+SEVN.US,D,20181112,000000,13.0773,13.1857,13.0296,13.0905,40612.47014534,0
+SEVN.US,D,20181113,000000,13.0296,13.0401,12.9268,12.9858,33632.316782542,0
+SEVN.US,D,20181114,000000,13.0382,13.0448,12.9031,13.0448,27411.972344962,0
+SEVN.US,D,20181115,000000,12.9773,12.9773,12.7099,12.7547,48445.963545867,0
+SEVN.US,D,20181116,000000,12.8213,12.8298,12.7413,12.8155,22888.849780451,0
+SEVN.US,D,20181119,000000,12.9926,12.9926,12.6747,12.8669,35418.866122614,0
+SEVN.US,D,20181120,000000,12.7974,12.8175,12.6881,12.7337,13240.432432686,0
+SEVN.US,D,20181121,000000,12.6509,12.7689,12.6357,12.7689,31622.974230649,0
+SEVN.US,D,20181123,000000,12.8298,12.8298,12.6662,12.6881,11162.78064132,0
+SEVN.US,D,20181126,000000,12.7547,12.8584,12.4644,12.6728,96077.470774937,0
+SEVN.US,D,20181127,000000,12.6062,12.7775,12.6062,12.6586,65638.873665618,0
+SEVN.US,D,20181128,000000,12.6586,12.8879,12.6586,12.8879,22715.449403326,0
+SEVN.US,D,20181129,000000,12.9563,12.9773,12.8222,12.963,35612.233815892,0
+SEVN.US,D,20181130,000000,12.8879,13.0524,12.8755,13.0077,19491.253300184,0
+SEVN.US,D,20181203,000000,13.1191,13.178,13.0296,13.178,43776.764300021,0
+SEVN.US,D,20181204,000000,13.1857,13.2533,13.0011,13.0839,33761.578881853,0
+SEVN.US,D,20181206,000000,12.9697,13.1933,12.7175,13.1933,68487.894407345,0
+SEVN.US,D,20181207,000000,13.1648,13.219,13.0601,13.0953,37310.506600337,0
+SEVN.US,D,20181210,000000,13.0905,13.0905,12.866,12.963,27702.02388488,0
+SEVN.US,D,20181211,000000,12.9202,13.0839,12.8821,12.9431,40690.237587202,0
+SEVN.US,D,20181212,000000,12.9487,12.9697,12.6728,12.6728,36306.886235767,0
+SEVN.US,D,20181213,000000,12.7547,12.8584,12.7547,12.8384,17592.256442826,0
+SEVN.US,D,20181214,000000,12.8155,12.845,12.6919,12.845,21961.945946366,0
+SEVN.US,D,20181217,000000,12.8298,12.8298,12.1523,12.1913,75897.870523137,0
+SEVN.US,D,20181218,000000,12.1989,12.4816,12.1989,12.3322,46335.73350183,0
+SEVN.US,D,20181219,000000,12.2722,12.2722,12.0258,12.138,41752.708988857,0
+SEVN.US,D,20181220,000000,12.2132,12.2132,11.4243,11.4909,138692.97800392,0
+SEVN.US,D,20181221,000000,11.5376,11.7736,11.2797,11.4719,122290.35323929,0
+SEVN.US,D,20181224,000000,11.3559,11.3559,11.1047,11.1579,67220.49528727,0
+SEVN.US,D,20181226,000000,11.1655,11.3492,11.0609,11.2797,168243.55500008,0
+SEVN.US,D,20181227,000000,11.2797,11.3559,11.0304,11.333,119135.51728701,0
+SEVN.US,D,20181228,000000,11.4329,11.5376,11.2797,11.5272,95561.47328907,0
+SEVN.US,D,20181231,000000,11.6356,11.6356,11.4091,11.4386,98240.246387801,0
+SEVN.US,D,20190102,000000,11.3787,11.4538,11.1655,11.2664,76923.560026614,0
+SEVN.US,D,20190103,000000,11.3264,11.5242,11.2873,11.4986,67542.074168483,0
+SEVN.US,D,20190104,000000,11.628,11.7593,11.5756,11.5824,81459.293527643,0
+SEVN.US,D,20190107,000000,11.6747,11.9144,11.6747,11.8117,87836.223760323,0
+SEVN.US,D,20190108,000000,11.9106,12.1,11.8583,12.0381,128574.80327084,0
+SEVN.US,D,20190109,000000,12.1295,12.138,11.9782,12.0705,140574.10936787,0
+SEVN.US,D,20190110,000000,12.119,12.3151,12.0752,12.297,143045.85292542,0
+SEVN.US,D,20190111,000000,12.2599,12.3045,12.1666,12.276,30670.848523529,0
+SEVN.US,D,20190114,000000,12.16,12.336,12.1532,12.3189,25367.949717645,0
+SEVN.US,D,20190115,000000,12.3121,12.4339,12.2084,12.2665,118056.23130333,0
+SEVN.US,D,20190116,000000,12.3645,12.4559,12.3369,12.4407,41775.82903914,0
+SEVN.US,D,20190117,000000,12.4806,12.5548,12.4407,12.5482,30352.422376445,0
+SEVN.US,D,20190118,000000,12.669,12.7223,12.5253,12.7223,81027.368951896,0
+SEVN.US,D,20190122,000000,12.7061,12.7308,12.5709,12.708,62286.466374542,0
+SEVN.US,D,20190123,000000,12.7832,12.7832,12.5709,12.6538,23906.131992915,0
+SEVN.US,D,20190124,000000,12.6233,12.747,12.6233,12.7061,37469.19421819,0
+SEVN.US,D,20190125,000000,12.7061,12.8289,12.7061,12.7974,48428.098052467,0
+SEVN.US,D,20190128,000000,12.7756,13.0715,12.7223,13.041,59921.915777388,0
+SEVN.US,D,20190129,000000,13.0115,13.1704,13.0115,13.1343,27889.086109899,0
+SEVN.US,D,20190130,000000,13.2009,13.3608,13.2009,13.3142,31321.36266559,0
+SEVN.US,D,20190131,000000,13.3437,13.4959,13.2913,13.475,32830.471402263,0
+SEVN.US,D,20190201,000000,13.5111,13.5111,13.2456,13.3522,66894.712760551,0
+SEVN.US,D,20190204,000000,13.3361,13.377,13.238,13.377,130503.22564674,0
+SEVN.US,D,20190205,000000,13.3674,13.4045,13.2456,13.3437,109714.09679657,0
+SEVN.US,D,20190206,000000,13.4217,13.4274,13.299,13.4131,50370.182276263,0
+SEVN.US,D,20190207,000000,13.3608,13.5111,13.3608,13.5111,73409.312383555,0
+SEVN.US,D,20190208,000000,13.5187,13.5435,13.4131,13.4959,46691.992458467,0
+SEVN.US,D,20190211,000000,13.5111,13.6634,13.5111,13.6253,33458.916405417,0
+SEVN.US,D,20190212,000000,13.71,13.71,13.5339,13.5873,36357.32998184,0
+SEVN.US,D,20190213,000000,13.5035,13.7005,13.5035,13.6872,27429.837838363,0
+SEVN.US,D,20190214,000000,13.6796,13.7319,13.6253,13.6948,28530.142049572,0
+SEVN.US,D,20190215,000000,13.6948,13.7548,13.6948,13.71,34805.13387873,0
+SEVN.US,D,20190219,000000,13.7633,13.8441,13.7386,13.8223,38983.557511745,0
+SEVN.US,D,20190220,000000,13.8223,13.8223,13.6329,13.7928,76893.083596695,0
+SEVN.US,D,20190221,000000,13.7633,13.81,13.6529,13.81,43062.144563992,0
+SEVN.US,D,20190222,000000,13.8223,13.9735,13.7767,13.9146,49037.626650844,0
+SEVN.US,D,20190225,000000,13.9288,13.9679,13.8176,13.8527,39469.078567694,0
+SEVN.US,D,20190226,000000,13.9061,13.9061,13.7548,13.7548,27438.245129375,0
+SEVN.US,D,20190227,000000,13.7167,13.7167,13.5873,13.71,32631.849152102,0
+SEVN.US,D,20190228,000000,13.6329,13.8689,13.6329,13.7767,25790.416091003,0
+SEVN.US,D,20190301,000000,13.7167,13.7699,13.5187,13.6196,33277.10873728,0
+SEVN.US,D,20190304,000000,13.5873,13.7386,13.5711,13.7243,37856.980516124,0
+SEVN.US,D,20190305,000000,13.7167,13.8441,13.7167,13.8176,26736.236329864,0
+SEVN.US,D,20190306,000000,13.81,13.8176,13.7005,13.7557,31622.974230649,0
+SEVN.US,D,20190307,000000,13.7243,13.8337,13.6796,13.7243,27951.089881113,0
+SEVN.US,D,20190308,000000,13.6549,13.7386,13.6072,13.7386,18706.222501929,0
+SEVN.US,D,20190311,000000,13.7633,13.9146,13.7167,13.9146,38774.426147819,0
+SEVN.US,D,20190312,000000,13.9288,13.9821,13.9003,13.9003,38172.253929078,0
+SEVN.US,D,20190313,000000,13.9526,14.0363,13.9526,14.0069,21701.319924991,0
+SEVN.US,D,20190314,000000,14.0716,14.0716,13.9679,14.0716,22460.077938833,0
+SEVN.US,D,20190315,000000,14.1563,14.1563,14.0363,14.0811,27561.201760427,0
+SEVN.US,D,20190318,000000,14.044,14.0582,13.9402,13.9441,20276.28409844,0
+SEVN.US,D,20190319,000000,13.9888,13.9888,13.8613,13.8689,22778.504085917,0
+SEVN.US,D,20190320,000000,13.9907,14.0688,13.7747,14.0383,83123.93714804,0
+SEVN.US,D,20190321,000000,14.1087,14.2857,14.1087,14.202,37269.521056653,0
+SEVN.US,D,20190322,000000,14.2239,14.3238,14.1763,14.1763,46628.937775877,0
+SEVN.US,D,20190325,000000,14.0478,14.1858,14.0002,14.1468,21646.672533412,0
+SEVN.US,D,20190326,000000,14.2628,14.2705,14.1734,14.2705,31873.091138259,0
+SEVN.US,D,20190327,000000,14.3856,14.3856,14.1934,14.3409,39810.624765061,0
+SEVN.US,D,20190328,000000,14.3571,14.4703,14.2857,14.456,22407.532370008,0
+SEVN.US,D,20190329,000000,14.5949,14.5949,14.4494,14.4494,24867.715902424,0
+SEVN.US,D,20190401,000000,14.5569,14.5569,14.3951,14.496,47809.111251701,0
+SEVN.US,D,20190402,000000,14.5427,14.5569,14.4018,14.5264,26595.414205412,0
+SEVN.US,D,20190403,000000,14.573,14.6264,14.4636,14.5036,45129.287241593,0
+SEVN.US,D,20190404,000000,14.4874,14.4874,14.378,14.4171,23221.988686805,0
+SEVN.US,D,20190405,000000,14.4874,14.5074,14.4494,14.496,26759.356380148,0
+SEVN.US,D,20190408,000000,14.4408,14.4799,14.3495,14.4246,32419.565054046,0
+SEVN.US,D,20190409,000000,14.3571,14.4217,14.2791,14.3323,12059.208045485,0
+SEVN.US,D,20190410,000000,14.4018,14.4171,14.3019,14.3856,29215.336267058,0
+SEVN.US,D,20190411,000000,14.3571,14.4246,14.3571,14.4018,12860.002514388,0
+SEVN.US,D,20190412,000000,14.4018,14.4494,14.3152,14.4494,31270.918919517,0
+SEVN.US,D,20190415,000000,14.4246,14.4246,14.3495,14.378,13256.196103334,0
+SEVN.US,D,20190416,000000,14.4018,14.4018,14.0231,14.0383,58232.050283955,0
+SEVN.US,D,20190417,000000,14.1021,14.1325,13.8223,13.9298,45901.70710333,0
+SEVN.US,D,20190418,000000,13.9298,14.0383,13.9155,14.0154,24760.52294202,0
+SEVN.US,D,20190422,000000,13.9374,13.9374,13.73,13.8289,33063.773727848,0
+SEVN.US,D,20190423,000000,13.8365,14.0849,13.8365,14.0545,25673.76492821,0
+SEVN.US,D,20190424,000000,14.1696,14.2705,14.1087,14.1763,50328.145821202,0
+SEVN.US,D,20190425,000000,14.1934,14.2552,14.0849,14.2153,27132.42991881,0
+SEVN.US,D,20190426,000000,14.2857,14.378,14.2552,14.378,12029.782526943,0
+SEVN.US,D,20190429,000000,14.4874,14.4874,14.2324,14.2476,28722.458831474,0
+SEVN.US,D,20190430,000000,14.2857,14.4408,14.1848,14.4408,43402.639849982,0
+SEVN.US,D,20190501,000000,14.4113,14.5074,14.3085,14.4018,33348.570710883,0
+SEVN.US,D,20190502,000000,14.517,14.5341,14.2705,14.3085,30841.096166524,0
+SEVN.US,D,20190503,000000,14.2933,14.5036,14.2933,14.5036,15464.160905387,0
+SEVN.US,D,20190506,000000,14.3495,14.517,14.3495,14.4799,29865.85040912,0
+SEVN.US,D,20190507,000000,14.4171,14.4171,14.1544,14.1763,37647.849152198,0
+SEVN.US,D,20190508,000000,14.2324,14.3019,14.1763,14.2239,7834.5443119036,0
+SEVN.US,D,20190509,000000,14.1468,14.2105,14.0925,14.2105,13615.607794101,0
+SEVN.US,D,20190510,000000,14.24,14.4171,14.1468,14.4113,25811.434318533,0
+SEVN.US,D,20190513,000000,14.2105,14.3124,14.1763,14.2857,46400.890007173,0
+SEVN.US,D,20190514,000000,14.378,14.4636,14.3333,14.3856,13875.1829041,0
+SEVN.US,D,20190515,000000,14.2791,14.5569,14.2791,14.456,21742.305468675,0
+SEVN.US,D,20190516,000000,14.4751,14.5949,14.4751,14.5427,15975.954745749,0
+SEVN.US,D,20190517,000000,14.4246,14.5036,14.3951,14.4874,36374.144563864,0
+SEVN.US,D,20190520,000000,14.4171,14.4179,14.2705,14.2705,47545.332496196,0
+SEVN.US,D,20190521,000000,14.4113,14.4636,14.3571,14.4408,24146.790698137,0
+SEVN.US,D,20190522,000000,14.4408,14.496,14.4208,14.496,16594.941546515,0
+SEVN.US,D,20190523,000000,14.5036,14.5645,14.3856,14.4636,43977.488372935,0
+SEVN.US,D,20190524,000000,14.5645,14.5873,14.5341,14.5341,12294.612193824,0
+SEVN.US,D,20190528,000000,14.6502,14.6502,14.4018,14.4018,32534.114394086,0
+SEVN.US,D,20190529,000000,14.3951,14.3951,14.1163,14.1163,30961.950974823,0
+SEVN.US,D,20190530,000000,14.3171,14.3171,14.1087,14.3019,35934.863608482,0
+SEVN.US,D,20190531,000000,14.2552,14.2552,14.0868,14.1468,9340.5003144465,0
+SEVN.US,D,20190603,000000,14.2239,14.3047,14.1468,14.2552,10085.596480394,0
+SEVN.US,D,20190604,000000,14.378,14.378,14.124,14.3409,23958.677561741,0
+SEVN.US,D,20190605,000000,14.3076,14.5341,14.3019,14.5341,15948.63104996,0
+SEVN.US,D,20190606,000000,14.5341,14.5493,14.4171,14.517,36542.290384106,0
+SEVN.US,D,20190607,000000,14.635,14.7187,14.5569,14.7187,22898.307982839,0
+SEVN.US,D,20190610,000000,14.7034,14.7034,14.573,14.6426,23169.44311798,0
+SEVN.US,D,20190611,000000,14.6426,14.6426,14.3571,14.5341,47533.772471054,0
+SEVN.US,D,20190612,000000,14.517,14.6606,14.517,14.5798,16223.969830606,0
+SEVN.US,D,20190613,000000,14.6559,14.7187,14.5798,14.6815,14073.805154261,0
+SEVN.US,D,20190614,000000,14.7187,14.7652,14.7044,14.7187,16298.584538338,0
+SEVN.US,D,20190617,000000,14.573,14.8024,14.573,14.7748,24519.864236799,0
+SEVN.US,D,20190618,000000,14.8195,14.8814,14.7748,14.8024,38630.451289237,0
+SEVN.US,D,20190619,000000,14.8024,14.8424,14.6653,14.8424,26030.023884848,0
+SEVN.US,D,20190620,000000,14.9299,15.0079,14.9299,15.0079,28938.946575035,0
+SEVN.US,D,20190621,000000,14.9213,14.9213,14.7682,14.8272,22224.673790494,0
+SEVN.US,D,20190624,000000,14.8272,14.8272,14.7092,14.7329,30505.855437416,0
+SEVN.US,D,20190625,000000,14.6615,14.7729,14.4893,14.4893,20609.423004794,0
+SEVN.US,D,20190626,000000,14.5816,14.5816,14.0868,14.2134,69618.675048473,0
+SEVN.US,D,20190627,000000,14.2771,14.3704,14.2077,14.3704,19188.590823749,0
+SEVN.US,D,20190628,000000,14.5055,14.5055,14.3485,14.4179,33565.058454445,0
+SEVN.US,D,20190701,000000,14.5198,14.5198,14.3238,14.4018,21590.974230457,0
+SEVN.US,D,20190702,000000,14.5055,14.6701,14.5055,14.6615,31163.725959113,0
+SEVN.US,D,20190703,000000,14.7329,15.0869,14.7158,15.0222,41909.294783957,0
+SEVN.US,D,20190705,000000,14.7491,14.9213,14.7253,14.7796,19489.151477431,0
+SEVN.US,D,20190708,000000,14.8747,14.8747,14.7729,14.7729,17499.776241693,0
+SEVN.US,D,20190709,000000,14.6777,14.9927,14.6777,14.9841,35450.393463909,0
+SEVN.US,D,20190710,000000,14.9052,15.0631,14.9052,15.046,22655.547454865,0
+SEVN.US,D,20190711,000000,15.0717,15.0717,14.8186,14.8747,26425.166562416,0
+SEVN.US,D,20190712,000000,14.7329,14.8272,14.7253,14.7491,12752.809553984,0
+SEVN.US,D,20190715,000000,14.7491,14.89,14.7253,14.8509,31729.116279677,0
+SEVN.US,D,20190716,000000,14.8109,14.8424,14.7101,14.7415,22552.558139967,0
+SEVN.US,D,20190717,000000,14.8366,14.8366,14.6464,14.7881,22379.157762842,0
+SEVN.US,D,20190718,000000,14.7881,14.7881,14.6464,14.7253,13223.617850662,0
+SEVN.US,D,20190719,000000,14.7253,14.7415,14.5102,14.5455,26775.120050795,0
+SEVN.US,D,20190722,000000,14.4256,14.5816,14.4217,14.5359,61480.417348757,0
+SEVN.US,D,20190723,000000,14.6216,14.7796,14.5198,14.7644,60629.179133781,0
+SEVN.US,D,20190724,000000,14.8186,14.8186,14.7158,14.7881,27008.422376381,0
+SEVN.US,D,20190725,000000,14.7529,14.7995,14.7006,14.7491,13180.530484225,0
+SEVN.US,D,20190726,000000,14.7881,14.7881,14.6464,14.7729,22151.109994139,0
+SEVN.US,D,20190729,000000,14.7881,14.8985,14.7644,14.8823,36353.126336334,0
+SEVN.US,D,20190730,000000,14.8109,15.0165,14.8109,14.9518,27000.015085369,0
+SEVN.US,D,20190731,000000,15.0717,15.1259,14.9518,14.9775,135804.02262988,0
+SEVN.US,D,20190801,000000,15.0222,15.0631,14.8519,15.0165,42837.249529418,0
+SEVN.US,D,20190802,000000,15.0222,15.0631,14.9451,14.9604,24714.282841454,0
+SEVN.US,D,20190805,000000,14.9128,14.9375,14.6511,14.8509,90608.527971564,0
+SEVN.US,D,20190806,000000,14.8424,15.1259,14.7491,15.0717,30821.12885037,0
+SEVN.US,D,20190807,000000,14.9451,15.1877,14.8015,15.0717,31226.780641704,0
+SEVN.US,D,20190808,000000,15.0545,15.3533,15.0545,15.3533,39586.780641864,0
+SEVN.US,D,20190809,000000,15.2277,15.3771,15.2211,15.2668,29673.533627218,0
+SEVN.US,D,20190812,000000,15.3162,15.3162,15.1107,15.2439,13489.498428919,0
+SEVN.US,D,20190813,000000,15.1877,15.3305,15.1421,15.3305,29360.362037017,0
+SEVN.US,D,20190814,000000,15.1097,15.2829,14.9746,15.0631,13905.659334018,0
+SEVN.US,D,20190815,000000,15.1164,15.1735,15.0365,15.1735,21507.952231713,0
+SEVN.US,D,20190816,000000,15.2049,15.3467,15.1954,15.3305,14678.079195755,0
+SEVN.US,D,20190819,000000,15.3924,15.4742,15.3458,15.4561,39241.030798991,0
+SEVN.US,D,20190820,000000,15.5665,15.5665,15.2829,15.2829,27947.937146984,0
+SEVN.US,D,20190821,000000,15.3229,15.4228,15.2829,15.401,50208.34192428,0
+SEVN.US,D,20190822,000000,15.3229,15.3924,15.2829,15.3924,13703.884349728,0
+SEVN.US,D,20190823,000000,15.4095,15.4961,15.0717,15.0717,29007.255814509,0
+SEVN.US,D,20190826,000000,15.1954,15.3924,15.1868,15.3924,40697.593966838,0
+SEVN.US,D,20190827,000000,15.3705,15.5027,15.2277,15.2277,29184.859837139,0
+SEVN.US,D,20190828,000000,15.3382,15.3705,15.2591,15.3305,26405.199246263,0
+SEVN.US,D,20190829,000000,15.399,15.4638,15.3162,15.4638,15570.302954415,0
+SEVN.US,D,20190830,000000,15.3857,15.4875,15.3857,15.419,14382.773098955,0
+SEVN.US,D,20190903,000000,15.3609,15.6131,15.3609,15.5427,37643.645506692,0
+SEVN.US,D,20190904,000000,15.6207,15.7615,15.5979,15.6674,40318.214959917,0
+SEVN.US,D,20190905,000000,15.6855,15.7406,15.5826,15.5894,38357.214331344,0
+SEVN.US,D,20190906,000000,15.5979,15.7615,15.536,15.6369,41421.671905255,0
+SEVN.US,D,20190909,000000,15.6131,15.6179,15.5123,15.5751,19387.21307391,0
+SEVN.US,D,20190910,000000,15.6464,15.6464,15.3305,15.3924,27479.230673059,0
+SEVN.US,D,20190911,000000,15.5027,15.6131,15.4399,15.5826,29426.569453737,0
+SEVN.US,D,20190912,000000,15.6131,15.7863,15.6131,15.7615,25485.651791814,0
+SEVN.US,D,20190913,000000,15.7158,15.7711,15.4961,15.5427,23601.367693726,0
+SEVN.US,D,20190916,000000,15.5503,15.732,15.4808,15.6207,58722.825896787,0
+SEVN.US,D,20190917,000000,15.7235,15.9119,15.6855,15.851,51424.246386905,0
+SEVN.US,D,20190918,000000,15.9367,16.0299,15.8558,15.9433,110589.50597321,0
+SEVN.US,D,20190919,000000,15.9899,16.1888,15.9433,16.1479,49780.620994039,0
+SEVN.US,D,20190920,000000,16.2763,16.4762,16.1726,16.3486,78299.203018469,0
+SEVN.US,D,20190923,000000,16.2972,16.4276,16.2601,16.3554,43251.308611764,0
+SEVN.US,D,20190924,000000,16.3078,16.4381,16.2697,16.3153,22094.360779807,0
+SEVN.US,D,20190925,000000,16.3153,16.5066,16.2449,16.284,70487.778756849,0
+SEVN.US,D,20190926,000000,16.3249,16.5085,16.3249,16.46,43227.137650104,0
+SEVN.US,D,20190927,000000,16.4676,16.677,16.0603,16.1317,77376.502829891,0
+SEVN.US,D,20190930,000000,16.4372,16.4372,16.2364,16.2992,38015.668133977,0
+SEVN.US,D,20191001,000000,16.3078,16.3078,16.0556,16.1726,37751.889378472,0
+SEVN.US,D,20191002,000000,16.1555,16.1555,15.9233,16.0366,59707.52985658,0
+SEVN.US,D,20191003,000000,15.9738,16.2278,15.9738,16.2278,23714.86612239,0
+SEVN.US,D,20191004,000000,16.1479,16.381,16.1479,16.381,21430.184789851,0
+SEVN.US,D,20191007,000000,16.4924,16.4924,16.2364,16.3153,22822.64236373,0
+SEVN.US,D,20191008,000000,16.2116,16.2992,16.1165,16.2916,29840.628536083,0
+SEVN.US,D,20191009,000000,16.3078,16.3191,16.2031,16.2763,26717.319925087,0
+SEVN.US,D,20191010,000000,16.2763,16.284,16.1555,16.284,23816.804525912,0
+SEVN.US,D,20191011,000000,16.284,16.3887,16.2449,16.3486,26825.563796868,0
+SEVN.US,D,20191014,000000,16.3486,16.3554,16.164,16.3554,31111.180390287,0
+SEVN.US,D,20191015,000000,16.3648,16.3648,16.2116,16.2763,41392.246386713,0
+SEVN.US,D,20191016,000000,16.3153,16.3153,16.1821,16.2601,9554.8862352551,0
+SEVN.US,D,20191017,000000,16.2601,16.3887,16.2601,16.3725,53102.551855196,0
+SEVN.US,D,20191018,000000,16.46,16.5809,16.381,16.5713,23671.778755953,0
+SEVN.US,D,20191021,000000,16.4533,16.6922,16.4533,16.6046,20670.375864632,0
+SEVN.US,D,20191022,000000,16.6513,16.6922,16.5713,16.6674,31790.069139515,0
+SEVN.US,D,20191023,000000,16.6046,16.6627,16.4533,16.5637,29364.565682523,0
+SEVN.US,D,20191024,000000,16.6208,16.6846,16.5875,16.5961,26210.780641608,0
+SEVN.US,D,20191025,000000,16.7007,16.7007,16.4039,16.4039,30400.764299765,0
+SEVN.US,D,20191028,000000,16.3963,16.4152,16.3153,16.3486,12769.624136008,0
+SEVN.US,D,20191029,000000,16.381,16.5713,16.381,16.4676,17970.58453837,0
+SEVN.US,D,20191030,000000,16.4838,16.499,16.3411,16.4676,18094.592080799,0
+SEVN.US,D,20191031,000000,16.4924,16.6275,16.4372,16.4762,20997.209302727,0
+SEVN.US,D,20191101,000000,16.5085,16.5961,16.3963,16.5875,28359.894406577,0
+SEVN.US,D,20191104,000000,16.539,16.539,16.4124,16.4447,22802.675047577,0
+SEVN.US,D,20191105,000000,16.3648,16.3648,16.0679,16.1088,24050.106851497,0
+SEVN.US,D,20191106,000000,16.0679,16.2697,16.0641,16.1973,23383.829038788,0
+SEVN.US,D,20191107,000000,16.2192,16.2192,15.6674,15.7635,129109.71716149,0
+SEVN.US,D,20191108,000000,15.7244,15.8929,15.6911,15.8453,15260.284098344,0
+SEVN.US,D,20191111,000000,15.8453,15.9966,15.8453,15.9014,15797.299811742,0
+SEVN.US,D,20191112,000000,15.8053,16.0089,15.7796,15.8453,31847.869265223,0
+SEVN.US,D,20191113,000000,15.8139,15.9271,15.8053,15.8681,12486.928975726,0
+SEVN.US,D,20191114,000000,15.8929,16.0127,15.8929,15.9414,19903.210559778,0
+SEVN.US,D,20191115,000000,16.0546,16.1726,16.0127,16.1012,24056.412319756,0
+SEVN.US,D,20191118,000000,16.1241,16.3078,16.1241,16.2278,16491.952231617,0
+SEVN.US,D,20191119,000000,16.2154,16.2763,16.1831,16.2763,12749.656819854,0
+SEVN.US,D,20191120,000000,16.2031,16.284,16.1479,16.1479,13295.079824265,0
+SEVN.US,D,20191121,000000,16.1555,16.1555,15.9804,16.0204,30677.153991788,0
+SEVN.US,D,20191122,000000,16.1479,16.1479,15.8567,15.988,24992.774356229,0
+SEVN.US,D,20191125,000000,16.0546,16.0832,15.9166,16.0451,48914.670019792,0
+SEVN.US,D,20191126,000000,16.0451,16.2992,16.0451,16.2992,45999.441861345,0
+SEVN.US,D,20191127,000000,16.3078,16.4438,16.2202,16.4039,17977.940918006,0
+SEVN.US,D,20191129,000000,16.42,16.46,16.3725,16.3887,13255.145191957,0
+SEVN.US,D,20191202,000000,16.3963,16.3963,16.0841,16.0841,12505.845380503,0
+SEVN.US,D,20191203,000000,16.1165,16.3315,16.1165,16.3315,13799.517284991,0
+SEVN.US,D,20191204,000000,16.3249,16.5552,16.3249,16.4124,22124.837209726,0
+SEVN.US,D,20191205,000000,16.3839,16.5295,16.3249,16.3648,11280.482715489,0
+SEVN.US,D,20191206,000000,16.5484,16.5484,16.4039,16.4039,20047.18541836,0
+SEVN.US,D,20191209,000000,16.5961,16.6208,16.4343,16.5484,24135.230672995,0
+SEVN.US,D,20191210,000000,16.6351,16.6351,16.3486,16.5323,25954.358265739,0
+SEVN.US,D,20191211,000000,16.539,16.54,16.283,16.3648,33554.54934068,0
+SEVN.US,D,20191212,000000,16.2525,16.2916,15.988,16.0603,33762.629793229,0
+SEVN.US,D,20191213,000000,15.9966,15.9966,15.8291,15.9186,16762.036455381,0
+SEVN.US,D,20191216,000000,15.8596,15.8596,15.5731,15.6522,138400.82464124,0
+SEVN.US,D,20191217,000000,15.6055,15.9072,15.4933,15.597,256792.29667368,0
+SEVN.US,D,20191218,000000,15.5094,16.0109,15.5094,15.949,178926.06914233,0
+SEVN.US,D,20191219,000000,15.9329,16.1155,15.9081,16.028,92776.558141311,0
+SEVN.US,D,20191220,000000,16.126,16.2763,16.105,16.1993,44825.573853781,0
+SEVN.US,D,20191223,000000,16.126,16.1993,16.0775,16.1498,42383.255814765,0
+SEVN.US,D,20191224,000000,16.2306,16.2306,16.0775,16.1136,16987.982401331,0
+SEVN.US,D,20191226,000000,16.1841,16.2487,16.1632,16.1993,32252.47014518,0
+SEVN.US,D,20191227,000000,16.1993,16.2763,16.1993,16.2563,38501.189189926,0
+SEVN.US,D,20191230,000000,16.1755,16.2563,16.1755,16.2487,39877.883093158,0
+SEVN.US,D,20191231,000000,16.4182,16.4182,16.3125,16.4182,46029.918291264,0
+SEVN.US,D,20200102,000000,16.598,16.6227,16.1498,16.2306,70509.847895756,0
+SEVN.US,D,20200103,000000,16.1184,16.2888,15.9309,16.223,43150.421119619,0
+SEVN.US,D,20200106,000000,16.2563,16.4838,16.2069,16.362,48903.109994651,0
+SEVN.US,D,20200107,000000,16.3943,16.3943,16.1422,16.1755,41845.18918999,0
+SEVN.US,D,20200108,000000,16.166,16.2964,16.1507,16.2306,38525.360151586,0
+SEVN.US,D,20200109,000000,16.3373,16.4182,16.2563,16.2964,31432.7592715,0
+SEVN.US,D,20200110,000000,16.2964,16.4591,16.2964,16.3696,27629.5109999,0
+SEVN.US,D,20200113,000000,16.5484,16.6151,16.4591,16.5323,31160.573224984,0
+SEVN.US,D,20200114,000000,16.54,16.54,16.4429,16.4591,23021.264613891,0
+SEVN.US,D,20200115,000000,16.5323,16.734,16.5323,16.696,21039.245757788,0
+SEVN.US,D,20200116,000000,16.7198,16.932,16.696,16.8664,45457.171591065,0
+SEVN.US,D,20200117,000000,16.8664,16.9625,16.8664,16.9063,66600.457575128,0
+SEVN.US,D,20200121,000000,16.8977,17.1651,16.8977,17.1423,68888.291641796,0
+SEVN.US,D,20200122,000000,17.1651,17.2308,17.0775,17.1184,55402.996858383,0
+SEVN.US,D,20200123,000000,17.1184,17.3697,17.0376,17.3697,54546.504086525,0
+SEVN.US,D,20200124,000000,17.3858,17.3858,17.1918,17.2308,47582.114394374,0
+SEVN.US,D,20200127,000000,17.1423,17.1832,16.9958,17.1337,48230.526713682,0
+SEVN.US,D,20200128,000000,17.0775,17.2393,17.068,17.1099,58886.768071523,0
+SEVN.US,D,20200129,000000,17.1023,17.167,17.0851,17.1261,60493.611566211,0
+SEVN.US,D,20200130,000000,17.068,17.1499,16.9719,17.1499,23136.864865308,0
+SEVN.US,D,20200131,000000,16.9539,17.0129,16.8369,16.8664,70720.030171058,0
+SEVN.US,D,20200203,000000,16.7512,16.9453,16.7512,16.873,59566.707732127,0
+SEVN.US,D,20200204,000000,16.9234,17.1651,16.9234,17.1366,71594.388436317,0
+SEVN.US,D,20200205,000000,17.1918,17.1918,17.0367,17.1651,71423.089881945,0
+SEVN.US,D,20200206,000000,17.1746,17.3116,17.1337,17.3116,61584.457575032,0
+SEVN.US,D,20200207,000000,17.2155,17.4591,17.1918,17.4591,60326.516657346,0
+SEVN.US,D,20200210,000000,17.4591,17.5981,17.3611,17.5733,38153.3375243,0
+SEVN.US,D,20200211,000000,17.5895,17.7636,17.5895,17.7103,35745.699560709,0
+SEVN.US,D,20200212,000000,17.7103,17.8569,17.7103,17.7588,38516.952860574,0
+SEVN.US,D,20200213,000000,17.6133,17.8569,17.6133,17.8569,20562.131992851,0
+SEVN.US,D,20200214,000000,17.8826,18.1424,17.8826,18.1262,20328.829667265,0
+SEVN.US,D,20200218,000000,18.1424,18.2794,18.069,18.2794,80846.612195136,0
+SEVN.US,D,20200219,000000,18.1909,18.3212,18.0529,18.0929,39680.311754374,0
+SEVN.US,D,20200220,000000,18.0357,18.2718,17.9635,18.2461,45023.145192565,0
+SEVN.US,D,20200221,000000,18.2461,18.3603,18.2461,18.3051,72622.179762546,0
+SEVN.US,D,20200224,000000,18.2461,18.4031,18.069,18.1994,72910.129479711,0
+SEVN.US,D,20200225,000000,18.1994,18.3441,17.4268,17.5809,55030.974231097,0
+SEVN.US,D,20200226,000000,17.5809,17.6047,17.068,17.3212,43470.949089455,0
+SEVN.US,D,20200227,000000,16.971,16.971,16.2964,16.3534,56651.47957368,0
+SEVN.US,D,20200228,000000,16.0127,16.126,14.8005,14.9975,234597.04840173,0
+SEVN.US,D,20200302,000000,15.1164,15.6217,14.8272,15.5741,131584.61345318,0
+SEVN.US,D,20200303,000000,15.654,16.0927,15.5484,15.5826,78641.800127212,0
+SEVN.US,D,20200304,000000,15.9148,16.1907,15.8101,16.1907,82446.099310189,0
+SEVN.US,D,20200305,000000,16.0775,16.0775,15.6293,15.792,113425.91577841,0
+SEVN.US,D,20200306,000000,15.4428,15.6483,15.2411,15.6388,59185.226902453,0
+SEVN.US,D,20200309,000000,14.8005,14.8005,13.6224,14.1744,89615.41672076,0
+SEVN.US,D,20200310,000000,14.3294,14.3294,13.1106,13.5987,146878.52671557,0
+SEVN.US,D,20200311,000000,13.0363,13.2485,12.4216,12.5177,106841.95600455,0
+SEVN.US,D,20200312,000000,11.4111,11.5976,10.7773,11.0218,113554.12696634,0
+SEVN.US,D,20200313,000000,11.6889,11.6889,10.2863,10.6878,145529.15650813,0
+SEVN.US,D,20200316,000000,9.46131,9.89137,7.80294,7.81113,159246.70270575,0
+SEVN.US,D,20200317,000000,7.96556,8.32753,7.52651,8.1279,107229.74230249,0
+SEVN.US,D,20200318,000000,7.80294,7.87602,5.89174,6.24239,107770.9616614,0
+SEVN.US,D,20200319,000000,6.00669,6.42118,5.5509,6.07158,127315.81144178,0
+SEVN.US,D,20200320,000000,6.38617,7.22811,6.38617,6.63281,169230.36078262,0
+SEVN.US,D,20200323,000000,6.4034,6.4034,5.61246,5.83351,86961.865495065,0
+SEVN.US,D,20200324,000000,5.86748,6.30995,5.81143,6.10565,88074.780642792,0
+SEVN.US,D,20200325,000000,6.18215,8.84365,6.18215,7.53432,181706.78064459,0
+SEVN.US,D,20200326,000000,7.50035,8.46893,7.45781,8.45218,198244.97297676,0
+SEVN.US,D,20200327,000000,8.26559,9.12351,7.94244,9.02322,159073.30232863,0
+SEVN.US,D,20200330,000000,9.05594,9.16633,8.11258,9.06451,54561.216845796,0
+SEVN.US,D,20200331,000000,9.68683,9.68683,8.63127,8.63127,94573.616595148,0
+SEVN.US,D,20200401,000000,8.18927,8.18927,7.65345,7.71283,94743.864238143,0
+SEVN.US,D,20200402,000000,7.56829,7.67039,7.05816,7.38131,56757.621622708,0
+SEVN.US,D,20200403,000000,7.16007,7.16007,6.46277,6.65841,133508.83218357,0
+SEVN.US,D,20200406,000000,6.81142,7.44935,6.77736,7.44078,100204.3997505,0
+SEVN.US,D,20200407,000000,7.68732,8.29936,7.37275,7.61072,159529.39786603,0
+SEVN.US,D,20200408,000000,7.85747,8.88648,7.85747,8.82577,140085.4355778,0
+SEVN.US,D,20200409,000000,8.92834,10.6974,8.92834,10.2302,219501.75738949,0
+SEVN.US,D,20200413,000000,9.93236,10.0694,9.48224,9.6678,67108.047769983,0
+SEVN.US,D,20200414,000000,9.86381,10.2721,9.86381,10.0522,72903.824011452,0
+SEVN.US,D,20200415,000000,9.78007,9.86381,9.32809,9.52507,66526.893778772,0
+SEVN.US,D,20200416,000000,9.42991,9.75339,9.31953,9.52507,41834.680076225,0
+SEVN.US,D,20200417,000000,9.73536,9.92476,9.50698,9.85622,109135.04462811,0
+SEVN.US,D,20200420,000000,9.70396,9.70396,8.9116,9.06451,115215.61785262,0
+SEVN.US,D,20200421,000000,8.57218,8.88648,8.28291,8.72472,110725.07354077,0
+SEVN.US,D,20200422,000000,8.76659,9.03159,8.7584,8.77572,57810.634821974,0
+SEVN.US,D,20200423,000000,8.66457,8.98782,8.64916,8.69103,38225.85040928,0
+SEVN.US,D,20200424,000000,8.75022,8.75022,8.5973,8.61423,27154.499057716,0
+SEVN.US,D,20200427,000000,8.71653,9.09877,8.69921,8.91997,68084.344438764,0
+SEVN.US,D,20200428,000000,9.08164,9.35474,9.08164,9.21867,60093.21433176,0
+SEVN.US,D,20200429,000000,9.40517,9.84765,9.35474,9.77151,43080.010057393,0
+SEVN.US,D,20200430,000000,9.55837,9.77151,9.38899,9.65067,84002.499058804,0
+SEVN.US,D,20200501,000000,9.35474,9.43943,8.92834,9.10828,62972.711503405,0
+SEVN.US,D,20200504,000000,8.93767,9.02322,8.67371,8.97107,100434.54934196,0
+SEVN.US,D,20200505,000000,9.03159,9.31096,8.97107,9.02322,42525.128850594,0
+SEVN.US,D,20200506,000000,9.02322,9.20535,8.79285,8.80102,23267.177875995,0
+SEVN.US,D,20200507,000000,8.95623,9.15776,8.83471,8.87068,54553.86046616,0
+SEVN.US,D,20200508,000000,9.13302,9.31953,9.09591,9.29479,50975.507229134,0
+SEVN.US,D,20200511,000000,9.32809,9.32809,8.98782,9.05594,65862.717788816,0
+SEVN.US,D,20200512,000000,9.06451,9.07308,8.29061,8.34152,235064.70396427,0
+SEVN.US,D,20200513,000000,8.25693,8.34152,7.8234,7.95101,129442.85606785,0
+SEVN.US,D,20200514,000000,7.72986,7.74689,7.25209,7.72139,83574.778128564,0
+SEVN.US,D,20200515,000000,7.64479,7.7723,7.53432,7.72139,82982.06411221,0
+SEVN.US,D,20200518,000000,8.04444,8.59901,8.04444,8.46893,106370.09679651,0
+SEVN.US,D,20200519,000000,8.40194,8.5973,8.38443,8.48673,120378.74544542,0
+SEVN.US,D,20200520,000000,8.5542,8.70835,8.52136,8.69921,70283.901949805,0
+SEVN.US,D,20200521,000000,8.61423,8.81835,8.61423,8.75022,73014.169705986,0
+SEVN.US,D,20200522,000000,8.68189,8.91997,8.68189,8.91997,46619.479573488,0
+SEVN.US,D,20200526,000000,9.15015,9.33666,8.99619,9.20059,69642.846010132,0
+SEVN.US,D,20200527,000000,9.44799,9.73536,9.35474,9.71062,80439.909492426,0
+SEVN.US,D,20200528,000000,9.75339,9.95612,9.75339,9.90665,52101.033313379,0
+SEVN.US,D,20200529,000000,9.79526,9.89049,9.6678,9.84765,42075.338781446,0
+SEVN.US,D,20200601,000000,9.73536,10.1617,9.60976,10.1417,60747.932119327,0
+SEVN.US,D,20200602,000000,10.2035,10.2853,10.0893,10.1693,49295.09993809,0
+SEVN.US,D,20200603,000000,10.3567,10.705,10.3491,10.6384,87415.859209718,0
+SEVN.US,D,20200604,000000,10.7831,10.7831,10.4424,10.4691,65094.501572585,0
+SEVN.US,D,20200605,000000,10.8858,11.4805,10.8411,11.1227,245581.17410904,0
+SEVN.US,D,20200608,000000,11.3511,11.8117,11.2921,11.7088,220326.72282005,0
+SEVN.US,D,20200609,000000,11.5491,11.667,11.2331,11.4111,185286.18479299,0
+SEVN.US,D,20200610,000000,11.3511,11.4044,11.0285,11.156,87824.663735182,0
+SEVN.US,D,20200611,000000,10.4424,10.4424,9.99993,10.1103,285919.35638511,0
+SEVN.US,D,20200612,000000,10.4005,10.4985,10.1103,10.2558,91219.107481318,0
+SEVN.US,D,20200615,000000,9.85622,10.6203,9.77151,10.3491,62491.394092962,0
+SEVN.US,D,20200616,000000,10.8325,10.9695,10.6565,10.6802,102743.40163615,0
+SEVN.US,D,20200617,000000,10.8325,11.02,10.6802,10.8505,42628.118165492,0
+SEVN.US,D,20200618,000000,10.7564,10.8505,10.6651,10.7564,84669.82778289,0
+SEVN.US,D,20200619,000000,10.8515,11.0999,10.5604,10.6374,98180.34443934,0
+SEVN.US,D,20200622,000000,10.431,10.509,10.1836,10.3025,134346.40855065,0
+SEVN.US,D,20200623,000000,10.4063,10.5347,10.1997,10.3206,49085.968574164,0
+SEVN.US,D,20200624,000000,10.1569,10.1645,9.7458,9.92661,166282.55437151,0
+SEVN.US,D,20200625,000000,9.73631,10.0456,9.73631,9.99516,55935.808926275,0
+SEVN.US,D,20200626,000000,9.89993,9.97802,9.78105,9.78105,29286.798240661,0
+SEVN.US,D,20200629,000000,9.82292,10.0265,9.77248,9.89993,25268.113136876,0
+SEVN.US,D,20200630,000000,9.82292,10.1065,9.82292,9.99516,44910.697675278,0
+SEVN.US,D,20200701,000000,9.92661,10.5347,9.92661,10.3891,63733.57134,0
+SEVN.US,D,20200702,000000,10.4747,10.6374,10.3329,10.4396,48171.675676598,0
+SEVN.US,D,20200706,000000,10.509,10.5508,10.2844,10.3891,102422.87366632,0
+SEVN.US,D,20200707,000000,10.2863,10.2863,9.92661,10.0646,66680.326839743,0
+SEVN.US,D,20200708,000000,9.95134,10.1407,9.94278,10.037,26477.712131242,0
+SEVN.US,D,20200709,000000,9.95894,9.98659,9.6364,9.84005,67350.808297958,0
+SEVN.US,D,20200710,000000,9.78105,9.88289,9.70396,9.80578,27397.259585691,0
+SEVN.US,D,20200713,000000,9.93421,9.93421,9.44609,9.44609,98457.785042739,0
+SEVN.US,D,20200714,000000,9.3947,9.7287,9.36901,9.69444,62259.142678753,0
+SEVN.US,D,20200715,000000,9.78767,9.92661,9.71062,9.83051,46222.235073166,0
+SEVN.US,D,20200716,000000,9.73631,9.80578,9.58216,9.76294,75993.5034584,0
+SEVN.US,D,20200717,000000,9.8495,10.1836,9.69064,10.1322,111670.89377963,0
+SEVN.US,D,20200720,000000,10.0456,10.1065,9.84005,9.84005,59037.048398364,0
+SEVN.US,D,20200721,000000,9.84005,9.97228,9.84005,9.89993,78161.533628146,0
+SEVN.US,D,20200722,000000,9.87335,10.1322,9.82389,10.0018,101043.02702896,0
+SEVN.US,D,20200723,000000,9.9085,10.0113,9.79624,9.84005,45362.589567179,0
+SEVN.US,D,20200724,000000,9.91707,9.95514,9.65067,9.68683,54850.217474337,0
+SEVN.US,D,20200727,000000,9.7287,9.8495,9.52411,9.79624,47011.469516927,0
+SEVN.US,D,20200728,000000,9.71062,10.1226,9.71062,10.0789,45320.553112118,0
+SEVN.US,D,20200729,000000,10.114,10.2225,10.0209,10.1997,70170.403521142,0
+SEVN.US,D,20200730,000000,10.0456,10.0713,9.72394,9.9085,13441.1565056,0
+SEVN.US,D,20200731,000000,9.88095,9.93421,9.68683,9.82097,63444.570711459,0
+SEVN.US,D,20200803,000000,9.75437,9.81532,9.6678,9.72775,41854.647392379,0
+SEVN.US,D,20200804,000000,9.7458,9.84005,9.63354,9.84005,28735.069767992,0
+SEVN.US,D,20200805,000000,9.81532,9.93041,9.52411,9.6088,255251.6605957,0
+SEVN.US,D,20200806,000000,9.4813,9.57359,9.31762,9.41183,117504.50283066,0
+SEVN.US,D,20200807,000000,9.35949,9.55742,9.21486,9.35189,91890.63985091,0
+SEVN.US,D,20200810,000000,9.24816,9.49652,9.24816,9.33381,190578.5744851,0
+SEVN.US,D,20200811,000000,9.29098,9.47178,9.21486,9.28337,112709.19421963,0
+SEVN.US,D,20200812,000000,9.3005,9.33381,9.18061,9.28337,100065.6794488,0
+SEVN.US,D,20200813,000000,9.27481,9.29479,9.0176,9.0176,137140.7819008,0
+SEVN.US,D,20200814,000000,9.04262,9.10353,8.81207,8.92178,127922.18730603,0
+SEVN.US,D,20200817,000000,8.92178,8.9665,8.64212,8.79474,65364.585796348,0
+SEVN.US,D,20200818,000000,8.72566,8.88087,8.72566,8.80559,71479.839096277,0
+SEVN.US,D,20200819,000000,8.74565,8.84271,8.72566,8.72566,34063.190446912,0
+SEVN.US,D,20200820,000000,8.57218,8.75935,8.53707,8.67009,71137.241987534,0
+SEVN.US,D,20200821,000000,8.39139,8.63574,8.39139,8.58835,113151.62790914,0
+SEVN.US,D,20200824,000000,8.58835,8.63051,8.51157,8.56313,62712.08548203,0
+SEVN.US,D,20200825,000000,8.61423,8.67371,8.44343,8.54515,52589.707103458,0
+SEVN.US,D,20200826,000000,8.50262,8.56313,8.46827,8.48502,33397.963545579,0
+SEVN.US,D,20200827,000000,8.39139,8.56313,8.38254,8.44343,87830.969203441,0
+SEVN.US,D,20200828,000000,8.46827,8.53707,8.40014,8.53259,71344.271528707,0
+SEVN.US,D,20200831,000000,8.49472,8.5542,8.49472,8.54515,20198.516656578,0
+SEVN.US,D,20200901,000000,8.48577,8.69198,8.48577,8.54515,50633.961031767,0
+SEVN.US,D,20200902,000000,8.58027,8.64916,8.48577,8.5973,55722.473916843,0
+SEVN.US,D,20200903,000000,8.58027,8.63127,8.50262,8.52812,64266.383407892,0
+SEVN.US,D,20200904,000000,8.50262,8.61423,8.46018,8.58835,62827.685733446,0
+SEVN.US,D,20200908,000000,8.51157,8.55057,8.42564,8.53707,24435.791326678,0
+SEVN.US,D,20200909,000000,8.57218,8.72109,8.50262,8.58027,89063.68824809,0
+SEVN.US,D,20200910,000000,8.63127,8.63127,8.51594,8.5542,23864.095537855,0
+SEVN.US,D,20200911,000000,8.46827,8.56313,8.42564,8.5542,45942.692647014,0
+SEVN.US,D,20200914,000000,8.47702,8.5973,8.40014,8.52812,45407.778756369,0
+SEVN.US,D,20200915,000000,8.57218,8.62318,8.53707,8.58027,86823.145193365,0
+SEVN.US,D,20200916,000000,8.5542,8.79474,8.54963,8.61423,80183.487116557,0
+SEVN.US,D,20200917,000000,8.53707,8.56399,8.52489,8.54515,39914.664991336,0
+SEVN.US,D,20200918,000000,8.54421,8.57218,8.41679,8.50262,19983.079824393,0
+SEVN.US,D,20200921,000000,8.44248,8.50262,8.18252,8.21715,109350.48146029,0
+SEVN.US,D,20200922,000000,8.33543,8.33543,8.0414,8.19983,41161.04588388,0
+SEVN.US,D,20200923,000000,8.23447,8.28757,7.82758,7.89667,142241.90572239,0
+SEVN.US,D,20200924,000000,7.85346,8.19108,7.81883,8.11324,47839.58768162,0
+SEVN.US,D,20200925,000000,8.02675,8.122,7.82758,8.09583,45272.211188799,0
+SEVN.US,D,20200928,000000,8.17395,8.23447,8.11324,8.11324,29688.246386489,0
+SEVN.US,D,20200929,000000,8.07871,8.2102,7.87954,7.90542,46487.064740047,0
+SEVN.US,D,20200930,000000,8.24313,8.24313,7.83615,7.84576,47635.710874576,0
+SEVN.US,D,20201001,000000,7.95738,7.95738,7.81017,7.90542,25031.65807716,0
+SEVN.US,D,20201002,000000,7.52451,7.90542,7.52451,7.67163,37797.078567662,0
+SEVN.US,D,20201005,000000,7.5937,7.79276,7.5937,7.77563,71612.253929718,0
+SEVN.US,D,20201006,000000,7.87088,7.87088,7.64565,7.68894,69369.609052239,0
+SEVN.US,D,20201007,000000,7.7841,7.93416,7.68066,7.74956,53026.886236087,0
+SEVN.US,D,20201008,000000,7.68894,7.83615,7.5937,7.74956,100322.10182467,0
+SEVN.US,D,20201009,000000,7.88801,7.88801,7.62852,7.63708,97061.123823354,0
+SEVN.US,D,20201012,000000,7.70064,7.70236,7.47256,7.47256,81199.718417645,0
+SEVN.US,D,20201013,000000,7.43773,7.64565,7.43773,7.55031,138480.69390586,0
+SEVN.US,D,20201014,000000,7.49844,7.53317,7.46381,7.46381,99114.60465306,0
+SEVN.US,D,20201015,000000,7.5072,7.5072,7.35999,7.39463,67190.018857351,0
+SEVN.US,D,20201016,000000,7.37731,7.403,7.28196,7.3166,98697.392836584,0
+SEVN.US,D,20201019,000000,7.39463,7.53317,7.29063,7.46381,188627.03205893,0
+SEVN.US,D,20201020,000000,7.53317,7.54174,7.23867,7.3166,82090.891264927,0
+SEVN.US,D,20201021,000000,7.26475,7.35124,7.01362,7.07433,169125.26964497,0
+SEVN.US,D,20201022,000000,6.87508,7.11753,6.85767,6.87508,139963.52985811,0
+SEVN.US,D,20201023,000000,6.82312,6.91809,6.73815,6.77983,55337.840353039,0
+SEVN.US,D,20201026,000000,6.73643,6.86642,6.59799,6.59799,34181.943432458,0
+SEVN.US,D,20201027,000000,6.56345,6.63253,6.51996,6.51996,55425.06599729,0
+SEVN.US,D,20201028,000000,6.42481,6.5113,6.12183,6.20833,100956.85229609,0
+SEVN.US,D,20201029,000000,6.22165,6.29482,6.22165,6.26913,21874.720302116,0
+SEVN.US,D,20201030,000000,6.21708,6.35724,6.02658,6.09576,53472.472659729,0
+SEVN.US,D,20201102,000000,5.90526,6.06987,5.85835,5.9573,66833.759900713,0
+SEVN.US,D,20201103,000000,6.19082,6.20223,6.05246,6.09576,27339.459459983,0
+SEVN.US,D,20201104,000000,6.06121,6.3209,6.06121,6.10432,53445.148963939,0
+SEVN.US,D,20201105,000000,6.17369,6.34687,6.17369,6.23431,121617.76995833,0
+SEVN.US,D,20201106,000000,6.25162,6.26913,6.08701,6.18235,108736.74921642,0
+SEVN.US,D,20201109,000000,6.54603,6.62387,6.46819,6.46819,55162.338153161,0
+SEVN.US,D,20201110,000000,6.48542,6.60046,6.48542,6.49407,32146.328096153,0
+SEVN.US,D,20201111,000000,6.45944,6.62387,6.45944,6.56345,46019.409177499,0
+SEVN.US,D,20201112,000000,6.53586,6.5546,6.41044,6.42481,17889.664362379,0
+SEVN.US,D,20201113,000000,6.42481,6.61521,6.35563,6.42481,70634.906349561,0
+SEVN.US,D,20201116,000000,6.50264,6.66735,6.45944,6.57211,62052.11313758,0
+SEVN.US,D,20201117,000000,6.50264,6.58066,6.40673,6.56345,40205.76744263,0
+SEVN.US,D,20201118,000000,6.57211,6.64994,6.5547,6.5547,43655.909491722,0
+SEVN.US,D,20201119,000000,6.41614,6.55726,6.34687,6.41614,152254.98931781,0
+SEVN.US,D,20201120,000000,6.38151,6.52872,6.38151,6.50264,20176.447517671,0
+SEVN.US,D,20201123,000000,6.52872,6.8335,6.50264,6.77117,101454.98428855,0
+SEVN.US,D,20201124,000000,6.73643,7.22334,6.73643,7.18671,132181.53111504,0
+SEVN.US,D,20201125,000000,7.10012,7.30794,6.96167,7.28196,87886.667506396,0
+SEVN.US,D,20201127,000000,7.15217,7.3166,7.15217,7.26475,15283.404148627,0
+SEVN.US,D,20201130,000000,7.23001,7.29938,7.17282,7.23001,49129.055940601,0
+SEVN.US,D,20201201,000000,7.22563,7.43773,7.22145,7.42927,52587.605280705,0
+SEVN.US,D,20201202,000000,7.2735,7.42927,7.2735,7.39463,40207.869265383,0
+SEVN.US,D,20201203,000000,7.48969,7.79276,7.47028,7.77563,144319.55751376,0
+SEVN.US,D,20201204,000000,7.75832,8.03531,7.74956,8.02675,98651.152736018,0
+SEVN.US,D,20201207,000000,8.03531,8.03531,7.84491,7.94015,56210.096795545,0
+SEVN.US,D,20201208,000000,7.89667,8.06994,7.87088,7.89667,55579.549969637,0
+SEVN.US,D,20201209,000000,7.87954,8.04397,7.84491,7.89248,76466.413577831,0
+SEVN.US,D,20201210,000000,7.98326,7.98326,7.80152,7.92274,43018.006286178,0
+SEVN.US,D,20201211,000000,7.80152,7.95738,7.79276,7.90542,104307.15776441,0
+SEVN.US,D,20201214,000000,7.90542,8.00068,7.80152,7.83615,45378.353237826,0
+SEVN.US,D,20201215,000000,7.83615,7.91409,7.82758,7.86641,68818.931490946,0
+SEVN.US,D,20201216,000000,7.85346,7.95738,7.85346,7.87088,67291.957260873,0
+SEVN.US,D,20201217,000000,7.89667,8.03531,7.86223,7.96613,105697.51351554,0
+SEVN.US,D,20201218,000000,8.09583,8.19983,7.92274,8.05273,125878.16467871,0
+SEVN.US,D,20201221,000000,8.05273,8.09155,7.96518,8.03512,49578.846009748,0
+SEVN.US,D,20201222,000000,8.0963,8.20155,8.08993,8.13142,71336.915149071,0
+SEVN.US,D,20201223,000000,8.18385,8.51946,8.18385,8.4638,185381.81772825,0
+SEVN.US,D,20201224,000000,8.49919,8.84927,8.49919,8.78752,71039.507229518,0
+SEVN.US,D,20201228,000000,8.9981,9.19012,8.92274,9.16442,97424.739159627,0
+SEVN.US,D,20201229,000000,9.12827,9.16442,8.92739,9.08545,72248.055312508,0
+SEVN.US,D,20201230,000000,9.12066,9.26909,9.12066,9.20725,103174.27530052,0
+SEVN.US,D,20201231,000000,9.26909,9.3043,9.19012,9.24341,81685.239473594,0
+SEVN.US,D,20210104,000000,9.21676,9.27766,8.97107,9.12827,70500.389693367,0
+SEVN.US,D,20210105,000000,9.08545,9.19869,9.03339,9.12827,26683.690761039,0
+SEVN.US,D,20210106,000000,9.00647,9.39185,9.00647,9.27766,87756.354495708,0
+SEVN.US,D,20210107,000000,9.29479,9.33095,9.12827,9.21676,40802.685104489,0
+SEVN.US,D,20210108,000000,9.15586,9.38329,9.15586,9.26909,18716.731615694,0
+SEVN.US,D,20210111,000000,9.19869,9.23484,9.12827,9.1473,17131.957259913,0
+SEVN.US,D,20210112,000000,9.1473,9.22533,9.10353,9.10353,27644.223759171,0
+SEVN.US,D,20210113,000000,9.10353,9.10353,8.97107,8.9981,35779.328724758,0
+SEVN.US,D,20210114,000000,9.09115,9.15015,9.01579,9.10353,32932.409805784,0
+SEVN.US,D,20210115,000000,9.10353,9.1825,9.10353,9.12066,17592.256442826,0
+SEVN.US,D,20210119,000000,9.1825,9.27766,9.1473,9.25197,28130.795726497,0
+SEVN.US,D,20210120,000000,9.22723,9.55932,9.22723,9.52411,39966.159648785,0
+SEVN.US,D,20210121,000000,9.45369,9.49652,9.44894,9.45369,25923.88183582,0
+SEVN.US,D,20210122,000000,9.45369,9.52411,9.21676,9.5146,24715.33375283,0
+SEVN.US,D,20210125,000000,9.5146,9.5146,9.26054,9.45369,43520.341924152,0
+SEVN.US,D,20210126,000000,9.4261,9.5755,9.36521,9.5146,24717.435575583,0
+SEVN.US,D,20210127,000000,9.41754,9.48034,9.40993,9.44037,38714.524199358,0
+SEVN.US,D,20210128,000000,9.42801,9.62022,9.42801,9.54029,19048.819610673,0
+SEVN.US,D,20210129,000000,9.5146,9.62022,9.5146,9.55837,43639.094909698,0
+SEVN.US,D,20210201,000000,9.54981,9.64591,9.54029,9.54029,41885.123822298,0
+SEVN.US,D,20210202,000000,9.70586,9.78582,9.58406,9.76868,31242.544312352,0
+SEVN.US,D,20210203,000000,9.73536,9.95991,9.73536,9.84765,35541.822753666,0
+SEVN.US,D,20210204,000000,9.75057,9.86381,9.67161,9.70586,30535.280955958,0
+SEVN.US,D,20210205,000000,9.78105,9.95991,9.75057,9.76868,50441.644249865,0
+SEVN.US,D,20210208,000000,9.78582,10.5032,9.75914,10.4947,273727.73350618,0
+SEVN.US,D,20210209,000000,11.5461,11.6318,10.8658,11.2388,278193.05594498,0
+SEVN.US,D,20210210,000000,11.7641,11.9363,11.2588,11.3692,160049.5989974,0
+SEVN.US,D,20210211,000000,11.51,11.5367,11.0808,11.1599,89506.121937602,0
+SEVN.US,D,20210212,000000,11.4225,11.4225,11.0533,11.1855,64276.892521658,0
+SEVN.US,D,20210216,000000,11.2122,11.784,11.0666,11.274,63358.395978585,0
+SEVN.US,D,20210217,000000,11.2474,11.274,11.0361,11.0942,37647.849152198,0
+SEVN.US,D,20210218,000000,11.1161,11.3787,10.941,10.941,41171.554997645,0
+SEVN.US,D,20210219,000000,11.0285,11.3521,10.9505,10.9667,35698.408548766,0
+SEVN.US,D,20210222,000000,11.0114,11.0989,10.8182,10.9239,53196.082967706,0
+SEVN.US,D,20210223,000000,10.8249,10.8249,10.5213,10.7135,63307.952232513,0
+SEVN.US,D,20210224,000000,10.5917,10.7231,10.547,10.7231,33879.280956022,0
+SEVN.US,D,20210225,000000,10.6527,10.7231,10.5947,10.6346,47452.852295063,0
+SEVN.US,D,20210226,000000,10.6346,10.6346,10.5375,10.6003,20496.975487507,0
+SEVN.US,D,20210301,000000,10.547,10.7231,10.547,10.6441,22822.64236373,0
+SEVN.US,D,20210302,000000,10.5917,10.6954,10.5917,10.6869,23071.708359964,0
+SEVN.US,D,20210303,000000,10.625,10.6431,10.4157,10.547,49592.507857643,0
+SEVN.US,D,20210304,000000,10.547,10.6422,10.4861,10.5423,60173.083596375,0
+SEVN.US,D,20210305,000000,10.6613,10.6613,10.4861,10.5032,29256.321810742,0
+SEVN.US,D,20210308,000000,10.4509,10.6784,10.4509,10.6079,20916.289126736,0
+SEVN.US,D,20210309,000000,10.625,10.7231,10.4595,10.4985,34899.715902616,0
+SEVN.US,D,20210310,000000,10.6127,10.7231,10.547,10.6298,18583.265870877,0
+SEVN.US,D,20210311,000000,10.7231,10.7402,10.5746,10.6613,23656.015085305,0
+SEVN.US,D,20210312,000000,10.5642,10.9239,10.5642,10.7317,41369.12633643,0
+SEVN.US,D,20210315,000000,10.7478,11.0732,10.7478,10.9143,32219.891892509,0
+SEVN.US,D,20210316,000000,10.9143,11.0028,10.7659,10.8106,28045.671904999,0
+SEVN.US,D,20210317,000000,10.7402,10.8354,10.7231,10.7317,20193.262099695,0
+SEVN.US,D,20210318,000000,10.7373,10.8106,10.7231,10.8106,26477.712131242,0
+SEVN.US,D,20210319,000000,10.7231,10.8886,10.7231,10.8886,28945.252043294,0
+SEVN.US,D,20210322,000000,10.9095,10.9095,10.5917,10.625,42870.878693467,0
+SEVN.US,D,20210323,000000,10.607,10.6441,10.5128,10.5213,36573.817725401,0
+SEVN.US,D,20210324,000000,10.5737,10.6394,10.547,10.6346,10894.798240309,0
+SEVN.US,D,20210325,000000,10.6346,10.6346,10.5128,10.5566,39912.563168583,0
+SEVN.US,D,20210326,000000,10.5632,10.5917,10.5128,10.5213,19579.529855812,0
+SEVN.US,D,20210329,000000,10.5213,10.5822,10.5128,10.5737,10771.841609257,0
+SEVN.US,D,20210330,000000,10.5213,10.8182,10.5032,10.8182,18148.188561001,0
+SEVN.US,D,20210331,000000,10.6698,10.7745,10.5032,10.5032,37995.700817823,0
+SEVN.US,D,20210401,000000,10.7135,10.7135,10.5299,10.5566,18018.92646169,0
+SEVN.US,D,20210405,000000,10.5032,10.587,10.4595,10.4595,69419.001886935,0
+SEVN.US,D,20210406,000000,10.4595,10.6869,10.4595,10.6784,36863.869265319,0
+SEVN.US,D,20210407,000000,10.6784,10.6784,10.5128,10.607,28466.036455605,0
+SEVN.US,D,20210408,000000,10.5642,11.0114,10.547,10.6613,32565.641735381,0
+SEVN.US,D,20210409,000000,10.625,10.7783,10.625,10.7745,35729.935890062,0
+SEVN.US,D,20210412,000000,10.6613,10.9581,10.6174,10.8449,48560.512885907,0
+SEVN.US,D,20210413,000000,10.8886,10.941,10.7726,10.941,31722.810811418,0
+SEVN.US,D,20210414,000000,10.8962,10.9933,10.8886,10.8886,31593.548712107,0
+SEVN.US,D,20210415,000000,10.8886,10.9847,10.8535,10.901,62940.133250733,0
+SEVN.US,D,20210416,000000,10.88,10.9581,10.8629,10.8715,36835.494658153,0
+SEVN.US,D,20210419,000000,10.88,10.9581,10.8535,10.9239,36603.243243944,0
+SEVN.US,D,20210420,000000,10.8535,10.96,10.8268,10.8715,28309.450660504,0
+SEVN.US,D,20210421,000000,10.8354,10.9581,10.8354,10.9581,21032.940289529,0
+SEVN.US,D,20210422,000000,10.9761,11.0732,10.9667,11.0732,74396.1181661,0
+SEVN.US,D,20210423,000000,11.0019,11.2455,11.0019,11.1522,25507.720930721,0
+SEVN.US,D,20210426,000000,11.117,11.117,10.9933,11.0276,51869.832810546,0
+SEVN.US,D,20210427,000000,11.0732,11.117,10.9125,10.9885,86687.577625795,0
+SEVN.US,D,20210428,000000,10.9562,11.1599,10.8515,11.1599,53416.774356773,0
+SEVN.US,D,20210429,000000,11.117,11.117,10.8944,10.9838,66875.796355774,0
+SEVN.US,D,20210430,000000,10.9315,11.0361,10.8601,10.9933,40136.40729178,0
+SEVN.US,D,20210503,000000,10.9838,10.9933,10.8944,10.9486,39606.747958018,0
+SEVN.US,D,20210504,000000,10.8944,10.9315,10.7279,10.824,52639.099938154,0
+SEVN.US,D,20210505,000000,10.8068,10.842,10.7478,10.803,18786.091766544,0
+SEVN.US,D,20210506,000000,10.7088,10.8515,10.6831,10.744,33781.546198007,0
+SEVN.US,D,20210507,000000,10.7279,10.7536,10.6736,10.6831,26313.769956506,0
+SEVN.US,D,20210510,000000,10.7668,10.7668,10.6469,10.6565,83696.683848239,0
+SEVN.US,D,20210511,000000,10.6469,10.685,10.5499,10.5947,43082.111880146,0
+SEVN.US,D,20210512,000000,10.5499,10.5851,10.4614,10.4614,102255.77875746,0
+SEVN.US,D,20210513,000000,10.5052,10.5403,10.4081,10.4081,33908.706474565,0
+SEVN.US,D,20210514,000000,10.4348,10.4661,10.4081,10.4167,18276.399748936,0
+SEVN.US,D,20210517,000000,10.4252,10.4528,10.4081,10.4081,6446.29038353,0
+SEVN.US,D,20210518,000000,11.1789,11.197,10.5584,10.7621,77848.362037945,0
+SEVN.US,D,20210519,000000,10.6203,10.7983,10.5403,10.6908,22686.023884784,0
+SEVN.US,D,20210520,000000,10.7983,10.8068,10.6288,10.7088,17251.761156836,0
+SEVN.US,D,20210521,000000,10.6908,10.7526,10.5403,10.6203,14112.688875192,0
+SEVN.US,D,20210524,000000,10.5499,10.7183,10.5499,10.7183,9562.2426148907,0
+SEVN.US,D,20210525,000000,10.6384,10.7183,10.6298,10.6384,15311.778755793,0
+SEVN.US,D,20210526,000000,10.6041,10.7279,10.6041,10.6831,14544.613450938,0
+SEVN.US,D,20210527,000000,10.7155,10.7621,10.6041,10.7183,25572.877436065,0
+SEVN.US,D,20210528,000000,10.7183,10.7183,10.6117,10.6831,17328.477687321,0
+SEVN.US,D,20210601,000000,10.6908,10.7983,10.6041,10.6831,29969.890635394,0
+SEVN.US,D,20210602,000000,10.6288,10.8068,10.6288,10.6908,43285.988687189,0
+SEVN.US,D,20210603,000000,10.7621,10.7621,10.6041,10.6041,29458.096795033,0
+SEVN.US,D,20210604,000000,10.6384,10.6736,10.5584,10.6041,24278.154620201,0
+SEVN.US,D,20210607,000000,10.567,10.7279,10.567,10.6565,33343.316154001,0
+SEVN.US,D,20210608,000000,10.7002,10.7002,10.4994,10.6288,41815.763671448,0
+SEVN.US,D,20210609,000000,10.6288,10.7183,10.5851,10.7088,17390.481458535,0
+SEVN.US,D,20210610,000000,10.6831,10.7183,10.5327,10.5327,34906.021370875,0
+SEVN.US,D,20210611,000000,10.5765,10.6651,10.5147,10.5765,24472.573224856,0
+SEVN.US,D,20210614,000000,10.6565,10.6565,10.5851,10.6041,6684.8472659985,0
+SEVN.US,D,20210615,000000,10.5775,10.5851,10.4956,10.5499,22978.177247454,0
+SEVN.US,D,20210616,000000,10.567,10.7002,10.5499,10.6384,22105.920804949,0
+SEVN.US,D,20210617,000000,10.6041,10.6736,10.4956,10.5851,25277.571339264,0
+SEVN.US,D,20210618,000000,10.6041,10.6736,10.5851,10.6469,25013.79258376,0
+SEVN.US,D,20210621,000000,10.6318,10.6736,10.5062,10.5765,23729.578881661,0
+SEVN.US,D,20210622,000000,10.567,10.7983,10.567,10.7279,34578.137021403,0
+SEVN.US,D,20210623,000000,10.6651,10.8515,10.6651,10.6831,25391.069767928,0
+SEVN.US,D,20210624,000000,10.6288,10.7088,10.6288,10.7088,9085.1288499539,0
+SEVN.US,D,20210625,000000,10.6603,10.8154,10.6288,10.744,38739.746072394,0
+SEVN.US,D,20210628,000000,10.6802,10.7183,10.6288,10.7183,12585.714645118,0
+SEVN.US,D,20210629,000000,10.7002,10.7002,10.5403,10.5851,12882.071653295,0
+SEVN.US,D,20210630,000000,10.5947,10.628,10.5499,10.567,10165.465745009,0
+SEVN.US,D,20210701,000000,10.6346,10.6736,10.5575,10.6203,4615.6027656446,0
+SEVN.US,D,20210702,000000,10.5499,10.6736,10.5403,10.6736,12832.678818599,0
+SEVN.US,D,20210706,000000,10.6288,10.6288,10.5233,10.5851,18235.414205252,0
+SEVN.US,D,20210707,000000,10.5546,10.5642,10.488,10.5403,6871.9094910178,0
+SEVN.US,D,20210708,000000,10.4757,10.4757,10.3196,10.4348,27962.649906255,0
+SEVN.US,D,20210709,000000,10.4528,10.5099,10.4319,10.5052,5665.463230781,0
+SEVN.US,D,20210712,000000,10.3634,10.4614,10.3634,10.391,13041.810182525,0
+SEVN.US,D,20210713,000000,10.4699,10.4795,10.3016,10.3196,31389.671905063,0
+SEVN.US,D,20210714,000000,10.4699,10.4699,10.3196,10.3282,50941.878065086,0
+SEVN.US,D,20210715,000000,10.3206,10.391,10.2844,10.3634,25586.539283959,0
+SEVN.US,D,20210716,000000,10.3634,10.3634,10.2844,10.2844,11975.135135364,0
+SEVN.US,D,20210719,000000,10.2749,10.2749,10.017,10.0893,56139.685733318,0
+SEVN.US,D,20210720,000000,10.0636,10.2549,10.0189,10.0979,51990.687618845,0
+SEVN.US,D,20210721,000000,10.1959,10.1959,10.116,10.116,8454.5820240462,0
+SEVN.US,D,20210722,000000,10.4956,10.4956,10.0189,10.0979,32287.150220605,0
+SEVN.US,D,20210723,000000,10.1693,10.1693,10.1065,10.1341,12723.384035441,0
+SEVN.US,D,20210726,000000,10.1626,10.2597,10.1341,10.1883,9279.5474546088,0
+SEVN.US,D,20210727,000000,10.1341,10.2235,10.0255,10.0979,51310.747958242,0
+SEVN.US,D,20210728,000000,10.0979,10.2777,10.0979,10.2777,38393.996229522,0
+SEVN.US,D,20210729,000000,10.2863,10.3758,10.1883,10.3758,23718.018856519,0
+SEVN.US,D,20210730,000000,10.5289,10.5289,10.1065,10.2321,20534.808297062,0
+SEVN.US,D,20210802,000000,10.2321,10.2321,10.0627,10.0627,11617.82526735,0
+SEVN.US,D,20210803,000000,10.0532,10.0979,10.0255,10.0798,11156.475173061,0
+SEVN.US,D,20210804,000000,10.0713,10.1065,10.0085,10.0627,16153.55876838,0
+SEVN.US,D,20210805,000000,10.0817,10.1436,10.058,10.0798,10094.003771406,0
+SEVN.US,D,20210806,000000,10.1322,10.1341,10.1112,10.1112,5491.0119422798,0
+SEVN.US,D,20210809,000000,10.0351,10.1436,10.0085,10.116,13361.287240985,0
+SEVN.US,D,20210810,000000,10.0627,10.1274,10.0532,10.116,18906.946574843,0
+SEVN.US,D,20210811,000000,10.0798,10.1436,10.0798,10.1246,5395.3790070172,0
+SEVN.US,D,20210812,000000,10.116,10.1341,10.0437,10.116,19067.73601545,0
+SEVN.US,D,20210813,000000,10.1065,10.1341,10.0532,10.1341,15232.960402554,0
+SEVN.US,D,20210816,000000,10.0532,10.0713,10.0351,10.0437,9765.0685105577,0
+SEVN.US,D,20210817,000000,10.0085,10.0798,10.0085,10.0085,17354.750471734,0
+SEVN.US,D,20210818,000000,9.99896,10.0845,9.95417,10.0132,17349.495914851,0
+SEVN.US,D,20210819,000000,10.0627,10.0798,9.93713,9.96751,20390.83343848,0
+SEVN.US,D,20210820,000000,9.91999,9.99896,9.88289,9.92759,26593.312382659,0
+SEVN.US,D,20210823,000000,9.89993,10.0141,9.89993,9.99896,12940.92269038,0
+SEVN.US,D,20210824,000000,10.0285,10.0532,10.0285,10.0437,7447.8089253468,0
+SEVN.US,D,20210825,000000,9.99798,10.0627,9.75729,10.0627,54642.137021787,0
+SEVN.US,D,20210826,000000,9.99039,10.0798,9.93713,9.97228,12659.278441474,0
+SEVN.US,D,20210827,000000,10.0351,10.0798,10.0351,10.0532,8913.8302955823,0
+SEVN.US,D,20210830,000000,9.97228,10.0798,9.97228,9.97228,8392.5782528319,0
+SEVN.US,D,20210831,000000,10.0798,10.0798,10.0085,10.0085,6720.5782527999,0
+SEVN.US,D,20210901,000000,10.0303,10.0532,10.0179,10.0532,6020.6712760423,0
+SEVN.US,D,20210902,000000,10.0255,10.0798,9.97228,9.99039,20535.859208438,0
+SEVN.US,D,20210903,000000,9.98182,10.1626,9.98182,9.99039,41839.934633107,0
+SEVN.US,D,20210907,000000,10.0085,10.0998,9.98562,10.0085,24322.292898014,0
+SEVN.US,D,20210908,000000,10.0179,10.0446,9.78962,9.96274,38990.913891381,0
+SEVN.US,D,20210909,000000,10.0085,10.1178,9.91707,10.0085,11065.045883304,0
+SEVN.US,D,20210910,000000,10.0179,10.0179,9.84482,9.89906,55020.465117332,0
+SEVN.US,D,20210913,000000,9.89049,10.0085,9.83528,9.89049,34299.645506628,0
+SEVN.US,D,20210914,000000,10.0085,10.0085,9.84482,9.9085,16427.846637649,0
+SEVN.US,D,20210915,000000,9.78105,9.93138,9.78105,9.88289,39355.580139031,0
+SEVN.US,D,20210916,000000,9.80958,9.91707,9.80958,9.90948,18324.741672255,0
+SEVN.US,D,20210917,000000,9.83528,9.89906,9.82671,9.85047,19365.143935003,0
+SEVN.US,D,20210920,000000,9.79916,9.87141,9.70777,9.73251,78808.895036078,0
+SEVN.US,D,20210921,000000,9.73536,9.81337,9.59929,9.74483,25426.800754729,0
+SEVN.US,D,20210922,000000,9.73536,9.86284,9.65352,9.66304,35157.189189862,0
+SEVN.US,D,20210923,000000,9.59929,9.70301,9.59929,9.64497,47375.084853201,0
+SEVN.US,D,20210924,000000,9.60785,9.70777,9.5717,9.5717,32373.324953479,0
+SEVN.US,D,20210927,000000,9.5717,9.76294,9.5717,9.58025,27305.830295934,0
+SEVN.US,D,20210928,000000,9.57836,9.57836,9.47178,9.47178,63479.250786884,0
+SEVN.US,D,20210929,000000,9.48986,9.74483,9.47178,9.56693,37029.913262808,0
+SEVN.US,D,20210930,000000,9.82671,9.82671,9.37187,9.38043,69710.104338229,0
+SEVN.US,D,20211001,000000,9.02597,9.73536,9.02597,9.47178,42033.302326386,0
+SEVN.US,D,20211004,000000,9.50794,9.60595,9.28908,9.4813,51595.544941277,0
+SEVN.US,D,20211005,000000,9.4261,9.53743,9.32619,9.38995,70706.368323163,0
+SEVN.US,D,20211006,000000,9.38043,9.4813,9.33476,9.40803,72390.979259714,0
+SEVN.US,D,20211007,000000,9.46226,9.5441,9.37091,9.48986,40104.879950485,0
+SEVN.US,D,20211008,000000,9.44418,9.55361,9.38043,9.55361,72126.149592832,0
+SEVN.US,D,20211011,000000,9.38995,9.5441,9.38995,9.4851,35394.695160954,0
+SEVN.US,D,20211012,000000,9.4261,9.46226,9.41659,9.44418,22449.568825068,0
+SEVN.US,D,20211013,000000,9.4261,9.46226,9.42135,9.45369,18650.524198974,0
+SEVN.US,D,20211014,000000,9.46226,9.52696,9.4261,9.43562,33393.759900073,0
+SEVN.US,D,20211015,000000,9.46226,9.47178,9.41659,9.45369,44028.983030384,0
+SEVN.US,D,20211018,000000,9.45369,9.46226,9.41659,9.46226,29954.126964747,0
+SEVN.US,D,20211019,000000,9.4261,9.46226,9.37187,9.46226,62604.892521626,0
+SEVN.US,D,20211020,000000,9.41659,9.51745,9.39375,9.46226,51743.723445365,0
+SEVN.US,D,20211021,000000,9.41659,9.43371,9.38995,9.41659,52188.25895763,0
+SEVN.US,D,20211022,000000,9.41659,9.50794,9.38995,9.47178,36396.213702771,0
+SEVN.US,D,20211025,000000,9.4261,9.50794,9.40803,9.50794,34524.540541201,0
+SEVN.US,D,20211026,000000,9.49366,9.49366,9.35379,9.40803,52195.615337265,0
+SEVN.US,D,20211027,000000,9.39946,9.44418,9.34427,9.37187,44825.573853781,0
+SEVN.US,D,20211028,000000,9.41659,9.46226,9.38043,9.46226,48519.527342223,0
+SEVN.US,D,20211029,000000,9.37187,9.50794,9.37187,9.4813,14410.096794745,0
+SEVN.US,D,20211101,000000,9.4261,9.89049,9.4261,9.8086,51981.229416457,0
+SEVN.US,D,20211102,000000,9.51745,10.2454,9.51745,10.1178,44164.550597954,0
+SEVN.US,D,20211103,000000,10.0179,10.1455,9.89906,9.95417,64492.329353843,0
+SEVN.US,D,20211104,000000,9.94472,10.0542,9.81717,9.95417,27087.24072962,0
+SEVN.US,D,20211105,000000,9.99419,10.017,9.75339,9.8086,38566.34569527,0
+SEVN.US,D,20211108,000000,9.78962,9.78962,9.55361,9.63544,57834.805783634,0
+SEVN.US,D,20211109,000000,9.55361,9.64972,9.47178,9.56313,60051.177876699,0
+SEVN.US,D,20211110,000000,9.49177,9.57645,9.41659,9.41659,27839.693275203,0
+SEVN.US,D,20211111,000000,9.41659,9.62593,9.41659,9.61737,16011.68573255,0
+SEVN.US,D,20211112,000000,9.55361,9.59929,9.44418,9.55361,32316.575739148,0
+SEVN.US,D,20211115,000000,9.54505,9.54505,9.41659,9.48986,16816.683846959,0
+SEVN.US,D,20211116,000000,9.39946,9.73536,9.39946,9.61261,25938.594595091,0
+SEVN.US,D,20211117,000000,9.56313,9.70681,9.55361,9.55361,17761.453174444,0
+SEVN.US,D,20211118,000000,9.55361,9.68112,9.55361,9.58025,18751.411691119,0
+SEVN.US,D,20211119,000000,9.47654,9.52221,9.41754,9.44418,15420.022627574,0
+SEVN.US,D,20211122,000000,9.4518,9.58025,9.41659,9.44418,62732.052798184,0
+SEVN.US,D,20211123,000000,9.4851,9.4851,9.35759,9.42135,52084.218731355,0
+SEVN.US,D,20211124,000000,9.4556,9.55361,9.28908,9.41659,182541.20427753,0
+SEVN.US,D,20211126,000000,9.34427,9.44418,9.28908,9.41659,21448.050283251,0
+SEVN.US,D,20211129,000000,9.2986,9.4813,9.28052,9.39946,48167.472031092,0
+SEVN.US,D,20211130,000000,9.4261,9.47178,9.28052,9.37187,37153.920805237,0
+SEVN.US,D,20211201,000000,9.37187,9.51364,9.33666,9.45369,34459.384035857,0
+SEVN.US,D,20211202,000000,9.34427,9.42135,9.3005,9.38995,65622.059083594,0
+SEVN.US,D,20211203,000000,9.34427,9.4261,9.28908,9.4261,33346.46888813,0
+SEVN.US,D,20211206,000000,9.48986,9.77248,9.36235,9.72679,96340.198619066,0
+SEVN.US,D,20211207,000000,9.70777,10.0998,9.68112,9.98182,43748.389692855,0
+SEVN.US,D,20211208,000000,9.99896,10.3453,9.97228,10.1626,55414.556883524,0
+SEVN.US,D,20211209,000000,10.0998,10.1816,9.91707,10.0265,36682.061597182,0
+SEVN.US,D,20211210,000000,10.0085,10.1455,9.69064,9.82671,90624.291642212,0
+SEVN.US,D,20211213,000000,9.70777,9.85427,9.48986,9.50794,55470.25518648,0
+SEVN.US,D,20211214,000000,9.4261,9.53553,9.19012,9.36235,109981.0282862,0
+SEVN.US,D,20211215,000000,9.34427,9.66304,9.33476,9.66304,135102.01383037,0
+SEVN.US,D,20211216,000000,9.60785,10.0807,9.60785,9.83528,138347.22816104,0
+SEVN.US,D,20211217,000000,9.65352,9.71252,9.36235,9.38995,681729.36267804,0
+SEVN.US,D,20211220,000000,9.34902,9.41659,9.18061,9.39946,108047.35135342,0
+SEVN.US,D,20211221,000000,9.27196,9.50794,9.27196,9.45369,92322.564426657,0
+SEVN.US,D,20211222,000000,9.49843,9.52602,9.36235,9.38995,31387.57008231,0
+SEVN.US,D,20211223,000000,9.34427,9.53553,9.34427,9.53553,51367.497172573,0
+SEVN.US,D,20211227,000000,9.43562,9.5441,9.43562,9.44418,43777.815211397,0
+SEVN.US,D,20211228,000000,9.4499,9.5441,9.41659,9.49843,64638.406035178,0
+SEVN.US,D,20211229,000000,9.46226,9.48986,9.32619,9.37187,66215.824011324,0
+SEVN.US,D,20211230,000000,9.43562,9.5441,9.33381,9.40803,54480.296669804,0
+SEVN.US,D,20211231,000000,9.45369,9.4813,9.24435,9.44418,79255.532371096,0
+SEVN.US,D,20220103,000000,9.44418,9.81717,9.36521,9.81717,58856.291641604,0
+SEVN.US,D,20220104,000000,9.98182,9.98182,9.82671,9.98182,49907.781270597,0
+SEVN.US,D,20220105,000000,9.85427,9.9085,9.68112,9.68112,27369.935889902,0
+SEVN.US,D,20220106,000000,9.56789,9.89049,9.56789,9.81337,21504.799497583,0
+SEVN.US,D,20220107,000000,9.68112,9.81717,9.56313,9.64497,26220.238843996,0
+SEVN.US,D,20220110,000000,9.63544,9.68112,9.53934,9.58025,17058.393463557,0
+SEVN.US,D,20220111,000000,9.62688,9.78105,9.53934,9.63544,19020.445003507,0
+SEVN.US,D,20220112,000000,9.64497,9.91707,9.64497,9.89049,40494.768071171,0
+SEVN.US,D,20220113,000000,10.0085,10.6631,10.0085,10.5271,143488.28661494,0
+SEVN.US,D,20220114,000000,10.5546,10.6679,10.4176,10.627,101736.62853746,0
+SEVN.US,D,20220118,000000,10.509,10.6908,10.4729,10.627,33135.235701451,0
+SEVN.US,D,20220119,000000,10.6089,10.7364,10.4452,10.5271,29182.758014386,0
+SEVN.US,D,20220120,000000,10.5271,10.6631,10.3272,10.391,45835.499686609,0
+SEVN.US,D,20220121,000000,10.1674,10.3253,9.90665,10.037,123077.48586031,0
+SEVN.US,D,20220124,000000,10.0837,10.0837,9.39565,9.879,83834.353238562,0
+SEVN.US,D,20220125,000000,9.81435,9.94375,9.70205,9.94375,22160.568196527,0
+SEVN.US,D,20220126,000000,9.99993,9.99993,9.78582,9.81435,27426.685104233,0
+SEVN.US,D,20220127,000000,9.77628,9.88192,9.62784,9.68397,31269.868008141,0
+SEVN.US,D,20220128,000000,9.70015,9.90665,9.57645,9.90665,37853.827781994,0
+SEVN.US,D,20220131,000000,9.90665,10.0931,9.90471,10.0931,30749.666876767,0
+SEVN.US,D,20220201,000000,10.0189,10.4091,9.879,10.3443,46431.366437092,0
+SEVN.US,D,20220202,000000,10.4186,10.4186,10.0646,10.2511,47028.284098952,0
+SEVN.US,D,20220203,000000,10.0275,10.3995,10.0275,10.195,25810.383407156,0
+SEVN.US,D,20220204,000000,10.2606,10.3253,10.0837,10.2977,23253.516028101,0
+SEVN.US,D,20220207,000000,10.3034,10.3158,10.1769,10.1769,23026.519170774,0
+SEVN.US,D,20220208,000000,10.2283,10.3158,10.1027,10.2787,12144.331866983,0
+SEVN.US,D,20220209,000000,10.3253,10.4186,10.2359,10.372,12833.729729975,0
+SEVN.US,D,20220210,000000,10.2321,10.3986,10.1398,10.1398,18806.059082698,0
+SEVN.US,D,20220211,000000,10.0837,10.372,10.0837,10.1864,26924.34946626,0
+SEVN.US,D,20220214,000000,10.2701,10.2977,10.056,10.1112,40394.931490402,0
+SEVN.US,D,20220215,000000,10.2511,10.3443,10.2511,10.3349,15500.942803565,0
+SEVN.US,D,20220216,000000,10.2977,10.5584,10.2977,10.5395,30772.78692705,0
+SEVN.US,D,20220217,000000,10.5584,10.6023,10.3814,10.3995,24364.329353075,0
+SEVN.US,D,20220218,000000,10.4376,10.5489,10.3814,10.391,17266.473916107,0
+SEVN.US,D,20220222,000000,10.5395,10.5395,10.056,10.1483,21469.068510782,0
+SEVN.US,D,20220223,000000,10.2321,10.3539,10.1579,10.2606,16094.707731295,0
+SEVN.US,D,20220224,000000,10.2045,10.3253,10.0094,10.3253,38849.040855552,0
+SEVN.US,D,20220225,000000,10.1579,10.2977,10.1483,10.1769,15032.23632964,0
+SEVN.US,D,20220228,000000,10.1674,10.3529,10.1208,10.2701,12029.782526943,0
+SEVN.US,D,20220301,000000,10.1769,10.2321,10.056,10.1027,11822.75298577,0
+SEVN.US,D,20220302,000000,10.2235,10.3443,10.2187,10.2235,14280.834695434,0
+SEVN.US,D,20220303,000000,10.2882,10.2977,10.0465,10.2139,10204.34946594,0
+SEVN.US,D,20220304,000000,10.2606,10.2606,10.0094,10.1483,8324.2690133586,0
+SEVN.US,D,20220307,000000,10.056,10.0837,9.77628,9.90665,46511.235701707,0
+SEVN.US,D,20220308,000000,9.79526,10.0094,9.79526,9.90665,24909.752357485,0
+SEVN.US,D,20220309,000000,9.86001,9.99993,9.77628,9.96274,25051.625393314,0
+SEVN.US,D,20220310,000000,9.94375,9.94375,9.78582,9.91619,3946.1722188059,0
+SEVN.US,D,20220311,000000,9.82292,10.0094,9.82292,10.0094,11265.769956218,0
+SEVN.US,D,20220314,000000,9.90665,9.98182,9.8419,9.92564,15092.138278102,0
+SEVN.US,D,20220315,000000,9.92564,9.95329,9.81435,9.86001,18098.795726305,0
+SEVN.US,D,20220316,000000,10.0094,10.0094,9.8419,10.0094,25849.267128087,0
+SEVN.US,D,20220317,000000,9.88854,10.1674,9.88854,10.056,16426.795726273,0
+SEVN.US,D,20220318,000000,10.1302,10.6507,9.89808,10.6041,66418.649906991,0
+SEVN.US,D,20220321,000000,9.90665,10.6232,9.90665,10.5861,30711.834067213,0
+SEVN.US,D,20220322,000000,10.0094,10.5955,10.0094,10.5955,14112.688875192,0
+SEVN.US,D,20220323,000000,10.5395,10.5584,10.3253,10.4833,9534.9189191014,0
+SEVN.US,D,20220324,000000,10.2606,10.5594,10.2606,10.4833,13654.491515032,0
+SEVN.US,D,20220325,000000,10.3253,10.5395,10.1874,10.2882,25832.452546063,0
+SEVN.US,D,20220328,000000,10.4928,10.5118,10.3539,10.5118,15069.018227818,0
+SEVN.US,D,20220329,000000,10.3349,10.5213,10.3349,10.3349,8034.217473441,0
+SEVN.US,D,20220330,000000,10.4519,10.5118,10.3814,10.391,21883.127593128,0
+SEVN.US,D,20220331,000000,10.3443,10.4186,10.3443,10.3539,12406.008799735,0
+SEVN.US,D,20220401,000000,10.4186,10.5765,10.3301,10.391,23609.774984738,0
+SEVN.US,D,20220404,000000,10.3253,10.4747,10.2882,10.4376,15760.517913564,0
+SEVN.US,D,20220405,000000,10.4909,10.4909,10.372,10.4186,3956.681332571,0
+SEVN.US,D,20220406,000000,10.4747,10.4747,10.1112,10.1398,35537.61910816,0
+SEVN.US,D,20220407,000000,10.1208,10.3624,10.0608,10.1483,19794.966687997,0
+SEVN.US,D,20220408,000000,10.2416,10.3539,10.176,10.3253,13765.888120942,0
+SEVN.US,D,20220411,000000,10.372,10.372,10.1274,10.1579,11809.091137875,0
+SEVN.US,D,20220412,000000,10.3158,10.3158,10.1579,10.1864,2823.7988686901,0
+SEVN.US,D,20220413,000000,10.1769,10.3349,10.1674,10.3253,9316.3293527867,0
+SEVN.US,D,20220414,000000,10.3253,10.3349,10.1864,10.3349,17129.85543716,0
+SEVN.US,D,20220418,000000,10.3624,10.4186,10.2787,10.3443,15508.299183201,0
+SEVN.US,D,20220419,000000,10.3082,10.3624,10.2045,10.2701,7957.5009429556,0
+SEVN.US,D,20220420,000000,10.2701,10.3539,10.2701,10.3072,35374.7278448,0
+SEVN.US,D,20220421,000000,10.3253,10.3995,10.2787,10.3758,25255.502200358,0
+SEVN.US,D,20220422,000000,10.5528,10.5528,10.3339,10.4195,15436.837209598,0
+SEVN.US,D,20220425,000000,10.2958,10.5728,10.2958,10.5337,24244.525456152,0
+SEVN.US,D,20220426,000000,10.6003,10.6003,10.2958,10.3814,15437.888120974,0
+SEVN.US,D,20220427,000000,10.3148,10.5908,10.3148,10.5813,9528.6134508423,0
+SEVN.US,D,20220428,000000,10.705,10.8953,10.705,10.8287,29540.067882401,0
+SEVN.US,D,20220429,000000,10.8097,10.8858,10.8001,10.8477,7193.4883722307,0
+SEVN.US,D,20220502,000000,10.7145,10.831,10.6098,10.705,29092.379636006,0
+SEVN.US,D,20220503,000000,10.7516,10.7526,10.5718,10.7287,11009.347580349,0
+SEVN.US,D,20220504,000000,10.7628,10.8382,10.7145,10.7526,12915.700817343,0
+SEVN.US,D,20220505,000000,10.7763,10.7763,10.4481,10.5337,26167.693275171,0
+SEVN.US,D,20220506,000000,10.5147,10.5528,10.391,10.4766,29937.312382723,0
+SEVN.US,D,20220509,000000,10.4909,10.4909,10.1912,10.2578,39477.485858707,0
+SEVN.US,D,20220510,000000,10.2197,10.4386,10.2102,10.2388,28967.321182201,0
+SEVN.US,D,20220511,000000,10.3197,10.4195,10.1721,10.2109,21128.573224792,0
+SEVN.US,D,20220512,000000,10.096,10.1626,10.0674,10.1531,43808.291641316,0
+SEVN.US,D,20220513,000000,10.0865,10.3339,10.0865,10.2958,23840.975487571,0
+SEVN.US,D,20220516,000000,10.3339,10.5528,10.3054,10.3148,26768.814582536,0
+SEVN.US,D,20220517,000000,10.4861,10.7581,10.3244,10.3339,44664.784413174,0
+SEVN.US,D,20220518,000000,10.4671,10.4671,10.2007,10.2007,36268.002514836,0
+SEVN.US,D,20220519,000000,10.4766,10.4766,10.0865,10.0865,57333.521057037,0
+SEVN.US,D,20220520,000000,10.096,10.3069,10.096,10.115,13199.446889002,0
+SEVN.US,D,20220523,000000,10.115,10.372,10.115,10.2292,27832.336895567,0
+SEVN.US,D,20220524,000000,10.1436,10.3434,10.077,10.0865,32340.746700808,0
+SEVN.US,D,20220525,000000,10.3347,10.3434,10.077,10.1341,21019.278441634,0
+SEVN.US,D,20220526,000000,10.3054,10.3054,10.1341,10.1436,12731.791326454,0
+SEVN.US,D,20220527,000000,10.2292,10.4576,10.2292,10.4576,6726.883721059,0
+SEVN.US,D,20220531,000000,10.4576,10.4576,10.41,10.4576,5786.3180390799,0
+SEVN.US,D,20220601,000000,10.4671,10.5432,10.4576,10.4671,12954.584538274,0
+SEVN.US,D,20220602,000000,10.5052,10.6295,10.4576,10.4576,11418.152105812,0
+SEVN.US,D,20220603,000000,10.6384,10.6384,10.2388,10.5147,9135.5725960265,0
+SEVN.US,D,20220606,000000,10.4671,10.7526,10.4383,10.7335,25206.109365662,0
+SEVN.US,D,20220607,000000,10.6479,10.7811,10.5073,10.7241,28620.520427952,0
+SEVN.US,D,20220608,000000,10.6098,10.781,10.5242,10.6288,7163.0119423118,0
+SEVN.US,D,20220609,000000,10.5819,10.6288,10.5528,10.5528,24080.583281416,0
+SEVN.US,D,20220610,000000,10.5718,10.6621,10.3854,10.4386,13681.815210821,0
+SEVN.US,D,20220613,000000,10.2388,10.2958,10.077,10.077,40157.42551931,0
+SEVN.US,D,20220614,000000,10.1055,10.3487,10.0199,10.0389,48271.512257366,0
+SEVN.US,D,20220615,000000,10.0104,10.1912,9.93421,10.1912,40077.556254695,0
+SEVN.US,D,20220616,000000,10.1531,10.1531,9.77248,9.94375,74621.013200674,0
+SEVN.US,D,20220617,000000,9.93421,10.5052,9.77248,10.5052,124676.97297536,0
+SEVN.US,D,20220621,000000,10.0008,10.4575,10.0008,10.3814,27018.931490146,0
+SEVN.US,D,20220622,000000,10.372,10.372,10.2149,10.372,24991.723444853,0
+SEVN.US,D,20220623,000000,10.3624,10.3624,10.1886,10.3244,38474.916405513,0
+SEVN.US,D,20220624,000000,10.3434,10.4005,9.76294,10.1246,57639.336267602,0
+SEVN.US,D,20220627,000000,10.0674,10.372,10.0674,10.1626,22918.275298993,0
+SEVN.US,D,20220628,000000,10.0325,10.3291,10.0325,10.0865,30743.361408508,0
+SEVN.US,D,20220629,000000,10.4386,10.4386,10.0389,10.0674,60692.233816372,0
+SEVN.US,D,20220630,000000,10.115,10.1816,9.93674,10.1626,14888.261471058,0
+SEVN.US,D,20220701,000000,10.0484,10.2388,10.0389,10.1816,9561.1917035142,0
+SEVN.US,D,20220705,000000,10.0674,10.2958,9.98182,10.2578,14489.96605936,0
+SEVN.US,D,20220706,000000,10.2863,10.2863,10.0865,10.1626,12746.504085725,0
+SEVN.US,D,20220707,000000,10.1531,10.2673,10.096,10.2292,39541.591452674,0
+SEVN.US,D,20220708,000000,10.058,10.2388,10.058,10.0865,20603.117536535,0
+SEVN.US,D,20220711,000000,10.1721,10.1912,10.0389,10.1436,19717.199246135,0
+SEVN.US,D,20220712,000000,10.1246,10.1816,10.077,10.1341,18108.253928694,0
+SEVN.US,D,20220713,000000,10.0865,10.3437,10.0865,10.3437,13177.377750095,0
+SEVN.US,D,20220714,000000,10.1912,10.315,10.115,10.2388,8057.3375237243,0
+SEVN.US,D,20220715,000000,10.2478,10.2478,10.1341,10.2388,11913.13136415,0
+SEVN.US,D,20220718,000000,10.1912,10.4671,10.1912,10.2673,30452.258957214,0
+SEVN.US,D,20220719,000000,10.3814,10.3814,10.2673,10.3054,36056.769328157,0
+SEVN.US,D,20220720,000000,10.391,10.429,10.3054,10.3434,18143.984915495,0
+SEVN.US,D,20220721,000000,10.3434,10.4671,10.3148,10.4671,55988.3544951,0
+SEVN.US,D,20220722,000000,10.4476,10.6423,10.3309,10.4379,20861.999999451,0
+SEVN.US,D,20220725,000000,10.3211,10.5654,10.3211,10.5061,18566.594594106,0
+SEVN.US,D,20220726,000000,10.3989,10.5839,10.3211,10.4184,9833.783783525,0
+SEVN.US,D,20220727,000000,10.4184,10.6132,10.4184,10.4671,13329.783783433,0
+SEVN.US,D,20220728,000000,10.5645,10.6229,10.4768,10.5158,11724.540540232,0
+SEVN.US,D,20220729,000000,10.4866,10.6034,10.4768,10.545,21001.675675123,0
+SEVN.US,D,20220801,000000,10.4768,10.6424,10.4768,10.5158,18270.81081033,0
+SEVN.US,D,20220802,000000,10.5158,10.6033,10.4282,10.5012,22451.837837247,0
+SEVN.US,D,20220803,000000,10.4379,10.5353,10.4087,10.5158,7577.405405206,0
+SEVN.US,D,20220804,000000,10.4574,10.5645,10.3795,10.4379,35904.86486392,0
+SEVN.US,D,20220805,000000,10.4476,10.4768,10.3405,10.4087,26718.108107405,0
+SEVN.US,D,20220808,000000,10.3697,10.6716,10.2334,10.4379,60047.189187609,0
+SEVN.US,D,20220809,000000,10.5353,10.5353,10.1555,10.2139,63528.810809139,0
+SEVN.US,D,20220810,000000,10.3405,10.4671,10.2237,10.2432,12948.756756416,0
+SEVN.US,D,20220811,000000,10.2724,10.4184,10.2432,10.2529,23963.621620991,0
+SEVN.US,D,20220812,000000,10.2918,10.3697,10.2237,10.2724,18598.432431943,0
+SEVN.US,D,20220815,000000,10.2334,10.3211,10.1555,10.2237,35775.459458518,0
+SEVN.US,D,20220816,000000,10.2334,10.447,10.2237,10.2237,53723.78378237,0
+SEVN.US,D,20220817,000000,10.2237,10.2918,10.0289,10.1166,158068.70269854,0
+SEVN.US,D,20220818,000000,10.2626,10.2626,10.0776,10.1263,134791.13513159,0
+SEVN.US,D,20220819,000000,10.2042,10.248,10.1263,10.2237,29188.10810734,0
+SEVN.US,D,20220822,000000,10.175,10.4087,10.175,10.3113,20545.675675135,0
+SEVN.US,D,20220823,000000,10.2724,10.3162,10.175,10.2188,22229.999999415,0
+SEVN.US,D,20220824,000000,10.2042,10.2237,10.175,10.2237,14844.648648258,0
+SEVN.US,D,20220825,000000,10.2626,10.2821,10.175,10.175,24905.40540475,0
+SEVN.US,D,20220826,000000,10.175,10.2353,10.0874,10.1458,17816.864864396,0
+SEVN.US,D,20220829,000000,10.1362,10.2042,10.0289,10.0971,22870.864864263,0
+SEVN.US,D,20220830,000000,10.1507,10.1507,10.0484,10.0971,11052.864864574,0
+SEVN.US,D,20220831,000000,10.0726,10.1945,10.0726,10.1166,11098.054053762,0
+SEVN.US,D,20220901,000000,10.1166,10.1653,10.0679,10.1263,12828.594594257,0
+SEVN.US,D,20220902,000000,10.0874,10.1458,10.0484,10.0582,12608.810810479,0
+SEVN.US,D,20220906,000000,10.0835,10.1068,9.98026,10.0582,27843.729728997,0
+SEVN.US,D,20220907,000000,10.0776,10.0971,9.98026,9.99,13504.378378023,0
+SEVN.US,D,20220908,000000,10.0026,10.0192,9.99,9.99,6347.02702686,0
+SEVN.US,D,20220909,000000,10.0014,10.0242,9.99974,10.0192,10926.540540253,0
+SEVN.US,D,20220912,000000,10.0192,10.1945,10.0095,10.0095,24682.540539891,0
+SEVN.US,D,20220913,000000,10.0095,10.0893,9.85661,9.88289,48324.702701431,0
+SEVN.US,D,20220914,000000,9.93158,9.93158,9.83421,9.83421,30559.189188385,0
+SEVN.US,D,20220915,000000,9.87316,9.96079,9.80013,9.83421,21799.675675102,0
+SEVN.US,D,20220916,000000,9.76605,10.1653,9.76605,10.1653,60600.756755162,0
+SEVN.US,D,20220919,000000,9.96079,9.96079,9.84395,9.88289,17535.459458998,0
+SEVN.US,D,20220920,000000,9.91211,9.92476,9.81483,9.83421,14293.135134759,0
+SEVN.US,D,20220921,000000,9.88124,9.88289,9.79526,9.80987,12979.567567226,0
+SEVN.US,D,20220922,000000,9.805,9.88289,9.657,9.68816,29035.081080317,0
+SEVN.US,D,20220923,000000,9.64921,9.64921,9.49342,9.52263,34999.027026106,0
+SEVN.US,D,20220926,000000,9.583,9.583,9.10395,9.10395,42968.756755626,0
+SEVN.US,D,20220927,000000,9.09421,9.21096,8.97737,8.97737,36051.729728781,0
+SEVN.US,D,20220928,000000,8.95789,9.50316,8.95789,9.25,33743.999999112,0
+SEVN.US,D,20220929,000000,9.25,9.2501,9.00658,9.03579,7311.405405213,0
+SEVN.US,D,20220930,000000,9.00658,9.07474,8.88,8.88,19449.837837326,0
+SEVN.US,D,20221003,000000,8.87348,9.01632,8.87026,8.94816,15034.648648253,0
+SEVN.US,D,20221004,000000,8.90921,9.48855,8.90921,9.34737,24898.216215561,0
+SEVN.US,D,20221005,000000,9.81474,9.81474,9.15263,9.15263,10012.486486223,0
+SEVN.US,D,20221006,000000,9.24143,9.24513,9.07474,9.07474,21350.864864303,0
+SEVN.US,D,20221007,000000,9.07474,9.14961,8.99674,8.99684,16229.081080654,0
+SEVN.US,D,20221010,000000,8.96763,9.03394,8.96763,9.01622,2045.837837784,0
+SEVN.US,D,20221011,000000,9.09421,9.21105,9.01632,9.05526,22816.432431832,0
+SEVN.US,D,20221012,000000,8.99684,9.11368,8.97737,9.02605,4125.567567459,0
+SEVN.US,D,20221013,000000,9.10395,9.19158,9.07474,9.09421,25186.810810148,0
+SEVN.US,D,20221014,000000,9.20132,9.20132,9.07474,9.16237,11358.91891862,0
+SEVN.US,D,20221017,000000,9.21427,9.41553,9.16237,9.23053,13677.945945586,0
+SEVN.US,D,20221018,000000,9.46937,9.62974,9.04553,9.04553,7083.405405219,0
+SEVN.US,D,20221019,000000,9.05526,9.59079,9.05526,9.09421,3111.89189181,0
+SEVN.US,D,20221020,000000,9.16237,9.34737,9.10395,9.25,19057.513513012,0
+SEVN.US,D,20221021,000000,9.43,9.62,9.17,9.45,12031,0
+SEVN.US,D,20221024,000000,9.37,9.4,9.2858,9.34,6083,0
+SEVN.US,D,20221025,000000,9.31,9.57,9.2093,9.31,48871,0
+SEVN.US,D,20221026,000000,9.2,9.39,9.14,9.2,23288,0
+SEVN.US,D,20221027,000000,9.25,9.4291,9.25,9.29,29471,0
+SEVN.US,D,20221028,000000,9.325,9.35,9.19,9.27,49124,0
+SEVN.US,D,20221031,000000,9.21,9.3899,9.21,9.25,27379,0
+SEVN.US,D,20221101,000000,9.33,9.34,9.2301,9.27,13728,0
+SEVN.US,D,20221102,000000,9.3568,9.37,9.19,9.26,12918,0
+SEVN.US,D,20221103,000000,9.26,9.325,9.23,9.29,48703,0
+SEVN.US,D,20221104,000000,9.28,9.35,9.26,9.26,10477,0
+SEVN.US,D,20221107,000000,9.27,9.2957,9.24,9.24,16049,0
+SEVN.US,D,20221108,000000,9.29,9.29,9.02,9.11,25664,0
+SEVN.US,D,20221109,000000,9.15,9.2,9.11,9.17,26515,0
+SEVN.US,D,20221110,000000,9.29,9.56,9.2771,9.37,61717,0
+SEVN.US,D,20221111,000000,9.47,9.51,9.3201,9.51,27026,0
+SEVN.US,D,20221114,000000,9.4,9.6,9.33,9.41,37745,0
+SEVN.US,D,20221115,000000,9.58,9.69,9.41,9.45,38028,0
+SEVN.US,D,20221116,000000,9.55,9.65,9.43,9.56,16844,0
+SEVN.US,D,20221117,000000,10.25,10.25,9.4628,9.8,47083,0
+SEVN.US,D,20221118,000000,9.79,10,9.62,10,80316,0
+SEVN.US,D,20221121,000000,9.9008,9.9799,9.65,9.76,20367,0
+SEVN.US,D,20221122,000000,9.75,9.92,9.48,9.52,18179,0
+SEVN.US,D,20221123,000000,9.73,9.73,9.42,9.53,32283,0
+SEVN.US,D,20221125,000000,9.5,9.69,9.5,9.69,454,0
+SEVN.US,D,20221128,000000,9.52,9.59,9.42,9.46,29946,0
+SEVN.US,D,20221129,000000,9.6,9.6,9.37,9.46,31707,0
+SEVN.US,D,20221130,000000,9.65,9.65,9.36,9.5,71228,0
+SEVN.US,D,20221201,000000,9.6035,9.91,9.44,9.45,43283,0
+SEVN.US,D,20221202,000000,9.63,9.845,9.495,9.77,47018,0
+SEVN.US,D,20221205,000000,9.77,9.77,9.3,9.34,40930,0
+SEVN.US,D,20221206,000000,9.535,9.678,9.35,9.41,8397,0
+SEVN.US,D,20221207,000000,9.48,9.48,9.3,9.3,9829,0
+SEVN.US,D,20221208,000000,9.42,9.48,9.27,9.29,29516,0
+SEVN.US,D,20221209,000000,9.31,9.45,9.31,9.38,25830,0
+SEVN.US,D,20221212,000000,9.4,9.425,9.3,9.38,26275,0
+SEVN.US,D,20221213,000000,9.47,9.5401,9.2501,9.31,133497,0
+SEVN.US,D,20221214,000000,9.26,9.33,9.14,9.14,35437,0
+SEVN.US,D,20221215,000000,9.11,9.28,9.11,9.19,17218,0
+SEVN.US,D,20221216,000000,9.395,9.395,9.12,9.13,26610,0
+SEVN.US,D,20221219,000000,9.17,9.26,9.11,9.11,26670,0
+SEVN.US,D,20221220,000000,9.2,9.395,9.2,9.2,17370,0
+SEVN.US,D,20221221,000000,9.18,9.23,9.18,9.19,13872,0
+SEVN.US,D,20221222,000000,9.11,9.205,9.025,9.07,20254,0
+SEVN.US,D,20221223,000000,9.02,9.17,9.02,9.09,15203,0
+SEVN.US,D,20221227,000000,9.05,9.15,8.57,8.57,102542,0
+SEVN.US,D,20221228,000000,8.61,8.9,8.61,8.775,76017,0
+SEVN.US,D,20221229,000000,8.95,9.04,8.88,9.01,50435,0
+SEVN.US,D,20221230,000000,8.93,9.26,8.93,9.09,29241,0
+SEVN.US,D,20230103,000000,9.2283,9.2283,9.03,9.14,32288,0
+SEVN.US,D,20230104,000000,9.12,9.17,8.94,8.99,69433,0
+SEVN.US,D,20230105,000000,9.09,9.09,8.9103,8.93,52204,0
+SEVN.US,D,20230106,000000,8.89,9.08,8.89,9.02,64138,0
+SEVN.US,D,20230109,000000,9.02,9.21,8.99,9.14,23254,0
+SEVN.US,D,20230110,000000,9.1083,9.12,9.06,9.1,49558,0
+SEVN.US,D,20230111,000000,9.085,9.16,9.04,9.14,39658,0
+SEVN.US,D,20230112,000000,9.31,10.59,9.31,10.5,362431,0
+SEVN.US,D,20230113,000000,10.32,10.93,10.32,10.9,131934,0
+SEVN.US,D,20230117,000000,10.95,11.36,10.9289,11.31,111870,0
+SEVN.US,D,20230118,000000,11.27,11.38,11.14,11.36,67455,0
+SEVN.US,D,20230119,000000,11.3,11.43,11.2,11.4,61978,0
+SEVN.US,D,20230120,000000,10.97,11.09,10.84,11.03,39906,0
+SEVN.US,D,20230123,000000,11,11.15,10.99,11.09,35085,0
+SEVN.US,D,20230124,000000,11.09,11.1,11.0203,11.1,24090,0
+SEVN.US,D,20230125,000000,11,11,10.86,10.95,35570,0
+SEVN.US,D,20230126,000000,10.875,11.05,10.835,10.9,44430,0
+SEVN.US,D,20230127,000000,10.88,10.88,10.7101,10.78,54774,0
+SEVN.US,D,20230130,000000,10.66,10.88,10.66,10.71,35338,0
+SEVN.US,D,20230131,000000,10.63,10.94,10.61,10.75,57934,0
+SEVN.US,D,20230201,000000,10.75,10.82,10.6601,10.77,33627,0
+SEVN.US,D,20230202,000000,10.75,10.89,10.65,10.84,15353,0
+SEVN.US,D,20230203,000000,10.8247,10.93,10.8247,10.87,13372,0
+SEVN.US,D,20230206,000000,10.91,10.93,10.69,10.87,10972,0
+SEVN.US,D,20230207,000000,10.92,10.92,10.735,10.88,15690,0
+SEVN.US,D,20230208,000000,10.9,10.9,10.77,10.77,5686,0
+SEVN.US,D,20230209,000000,10.73,10.7385,10.56,10.58,11630,0
+SEVN.US,D,20230210,000000,10.66,10.76,10.61,10.73,6454,0
+SEVN.US,D,20230213,000000,10.77,10.82,10.6319,10.69,17887,0
+SEVN.US,D,20230214,000000,10.85,11,10.56,10.83,37697,0
+SEVN.US,D,20230215,000000,10.88,11.05,10.79,10.99,30440,0
+SEVN.US,D,20230216,000000,11.04,11.06,10.71,10.79,31292,0
+SEVN.US,D,20230217,000000,10.9,11.12,10.77,10.78,22163,0
+SEVN.US,D,20230221,000000,10.89,11,10.78,11,23577,0
+SEVN.US,D,20230222,000000,11,11.04,10.84,10.9,19611,0
+SEVN.US,D,20230223,000000,11.03,11.1,10.909,11.02,33441,0
+SEVN.US,D,20230224,000000,11.05,11.05,10.95,10.97,7921,0
+SEVN.US,D,20230227,000000,11,11.0499,10.95,11.01,13123,0
+SEVN.US,D,20230228,000000,11,11.1,10.95,11.08,26411,0
+SEVN.US,D,20230301,000000,11.08,11.08,10.8896,11,16436,0
+SEVN.US,D,20230302,000000,11.07,11.07,10.9103,11.06,15402,0
+SEVN.US,D,20230303,000000,11.09,11.1,11.01,11.09,10504,0
+SEVN.US,D,20230306,000000,11.09,11.09,10.93,11.03,19852,0
+SEVN.US,D,20230307,000000,11.1,11.1,10.95,11.02,6935,0
+SEVN.US,D,20230308,000000,11.02,11.09,10.95,11.04,17049,0
+SEVN.US,D,20230309,000000,11.1,11.1,10.93,10.97,27185,0
+SEVN.US,D,20230310,000000,11.02,11.02,10.65,10.65,59717,0
+SEVN.US,D,20230313,000000,10.65,10.77,10.28,10.36,28037,0
+SEVN.US,D,20230314,000000,10.5699,10.74,10.4,10.5,19795,0
+SEVN.US,D,20230315,000000,10.46,10.46,10.13,10.18,15570,0
+SEVN.US,D,20230316,000000,10.0548,10.44,10.0548,10.34,21917,0
+SEVN.US,D,20230317,000000,10.35,10.35,10.15,10.2,9760,0
+SEVN.US,D,20230320,000000,10.12,10.3099,10.1073,10.23,15562,0
+SEVN.US,D,20230321,000000,10.345,10.51,10.345,10.51,32527,0
+SEVN.US,D,20230322,000000,10.49,10.5,10.34,10.34,5983,0
+SEVN.US,D,20230323,000000,10.3996,10.49,10.12,10.23,18012,0
+SEVN.US,D,20230324,000000,10.11,10.25,10.1,10.24,29666,0
+SEVN.US,D,20230327,000000,10.18,10.3,10.08,10.15,25943,0
+SEVN.US,D,20230328,000000,10.28,10.2999,10.09,10.1,7558,0
+SEVN.US,D,20230329,000000,10.1,10.28,9.97,9.99,35856,0
+SEVN.US,D,20230330,000000,10.07,10.07,9.7858,9.85,44899,0
+SEVN.US,D,20230331,000000,9.88,10.04,9.88,10.04,19108,0
+SEVN.US,D,20230403,000000,10.0381,10.07,10.03,10.07,6450,0
+SEVN.US,D,20230404,000000,10.07,10.0712,9.82,9.89,20989,0
+SEVN.US,D,20230405,000000,9.95,10,9.86,9.86,11255,0
+SEVN.US,D,20230406,000000,9.9699,10.08,9.925,9.96,17130,0
+SEVN.US,D,20230410,000000,10,10.04,9.8351,10.04,16718,0
+SEVN.US,D,20230411,000000,10,10.0001,9.85,9.99,23675,0
+SEVN.US,D,20230412,000000,9.99,10,9.885,9.98,16591,0
+SEVN.US,D,20230413,000000,9.87,9.9827,9.87,9.89,24623,0
+SEVN.US,D,20230414,000000,9.95,9.985,9.87,9.91,35710,0
+SEVN.US,D,20230417,000000,9.93,10.45,9.9299,10.4,151444,0
+SEVN.US,D,20230418,000000,10.61,10.93,10.5121,10.88,377910,0
+SEVN.US,D,20230419,000000,11.15,11.1799,10.8,10.84,214396,0
+SEVN.US,D,20230420,000000,11.02,11.08,10.65,10.9,125420,0
+SEVN.US,D,20230421,000000,10.41,10.49,10.21,10.49,83750,0
+SEVN.US,D,20230424,000000,10.53,10.53,9.65,9.82,182578,0
+SEVN.US,D,20230425,000000,10,10.09,9.8,9.92,50479,0
+SEVN.US,D,20230426,000000,9.9,10.0451,9.72,9.9,31547,0
+SEVN.US,D,20230427,000000,9.8889,9.99,9.82,9.99,38527,0
+SEVN.US,D,20230428,000000,9.99,10.08,9.87,9.89,28377,0
+SEVN.US,D,20230501,000000,9.98,10.015,9.83,9.83,42955,0
+SEVN.US,D,20230502,000000,9.9335,9.9335,9.72,9.75,35848,0
+SEVN.US,D,20230503,000000,9.7,9.7373,9.6,9.6,37622,0
+SEVN.US,D,20230504,000000,9.5,9.5899,9.3337,9.34,65077,0
+SEVN.US,D,20230505,000000,9.36,9.51,9.32,9.36,25295,0
+SEVN.US,D,20230508,000000,9.25,9.41,9.15,9.23,47313,0
+SEVN.US,D,20230509,000000,9.29,9.29,9.21,9.21,41720,0
+SEVN.US,D,20230510,000000,9.2,9.2206,9.01,9.12,46079,0
+SEVN.US,D,20230511,000000,9.02,9.19,9.02,9.06,21536,0
+SEVN.US,D,20230512,000000,9.15,9.15,9.0412,9.07,14404,0
+SEVN.US,D,20230515,000000,9.07,9.1383,9.02,9.06,28902,0
+SEVN.US,D,20230516,000000,9.03,9.15,9.03,9.04,35190,0
+SEVN.US,D,20230517,000000,9.14,9.3,9.06,9.24,54525,0
+SEVN.US,D,20230518,000000,9.47,9.47,9.18,9.29,25377,0
+SEVN.US,D,20230519,000000,9.41,9.55,9.28,9.29,26336,0
+SEVN.US,D,20230522,000000,9.41,9.45,9.16,9.17,26861,0
+SEVN.US,D,20230523,000000,9.18,9.3114,9.165,9.21,45182,0
+SEVN.US,D,20230524,000000,9.24,9.24,9.1,9.21,24094,0
+SEVN.US,D,20230525,000000,9.235,9.235,9.0801,9.1,25821,0
+SEVN.US,D,20230526,000000,9.07,9.15,9.07,9.12,30428,0
+SEVN.US,D,20230530,000000,9.16,9.3252,9.0801,9.15,35831,0
+SEVN.US,D,20230531,000000,9.15,9.385,9.13,9.34,18783,0
+SEVN.US,D,20230601,000000,9.4,9.52,9.26,9.3,38971,0
+SEVN.US,D,20230602,000000,9.47,9.47,9.31,9.4,40257,0
+SEVN.US,D,20230605,000000,9.36,9.46,9.36,9.445,20907,0
+SEVN.US,D,20230606,000000,9.46,9.57,9.39,9.54,55886,0
+SEVN.US,D,20230607,000000,9.64,9.84,9.56,9.84,67390,0
+SEVN.US,D,20230608,000000,9.78,9.83,9.63,9.71,41091,0
+SEVN.US,D,20230609,000000,9.68,9.72,9.63,9.63,33309,0
+SEVN.US,D,20230612,000000,9.61,9.63,9.25,9.39,80189,0
+SEVN.US,D,20230613,000000,9.46,9.499,9.4,9.42,16836,0
+SEVN.US,D,20230614,000000,9.54,9.54,9.32,9.32,34486,0
+SEVN.US,D,20230615,000000,9.3,9.567,9.2,9.41,81020,0
+SEVN.US,D,20230616,000000,9.4,9.71,9.38,9.64,66818,0
+SEVN.US,D,20230620,000000,9.55,9.72,9.5,9.63,51027,0
+SEVN.US,D,20230621,000000,9.73,9.99,9.595,9.98,73512,0
+SEVN.US,D,20230622,000000,10.06,10.21,9.81,9.92,116670,0
+SEVN.US,D,20230623,000000,9.9008,10,9.83,10,86163,0
+SEVN.US,D,20230626,000000,10.098,10.17,9.93,10.09,28115,0
+SEVN.US,D,20230627,000000,10.17,10.245,10.0758,10.19,36730,0
+SEVN.US,D,20230628,000000,10.25,10.25,10.03,10.19,47894,0
+SEVN.US,D,20230629,000000,10.215,10.31,10.08,10.11,36039,0
+SEVN.US,D,20230630,000000,10.29,10.29,10.1,10.26,28351,0
+SEVN.US,D,20230703,000000,10.3,10.46,10.28,10.39,29723,0
+SEVN.US,D,20230705,000000,10.52,10.53,10.4,10.52,25744,0
+SEVN.US,D,20230706,000000,10.57,10.57,10.32,10.37,28814,0
+SEVN.US,D,20230707,000000,10.45,10.55,10.3927,10.5,41165,0
+SEVN.US,D,20230710,000000,10.51,10.67,10.5,10.5,34133,0
+SEVN.US,D,20230711,000000,10.63,10.67,10.41,10.59,26564,0
+SEVN.US,D,20230712,000000,10.71,10.74,10.52,10.575,41850,0
+SEVN.US,D,20230713,000000,10.73,10.859,10.6,10.76,68676,0
+SEVN.US,D,20230714,000000,10.8,10.85,10.75,10.835,47736,0
+SEVN.US,D,20230717,000000,10.85,11.04,10.85,11.01,283229,0
+SEVN.US,D,20230718,000000,11.06,11.25,10.9,10.97,218204,0
+SEVN.US,D,20230719,000000,11.09,11.15,11,11.11,117319,0
+SEVN.US,D,20230720,000000,11.06,11.09,10.96,11.08,119434,0
+SEVN.US,D,20230721,000000,10.59,10.78,10.49,10.53,87621,0
+SEVN.US,D,20230724,000000,10.64,10.64,10.5,10.62,47845,0
+SEVN.US,D,20230725,000000,10.58,10.58,10.1289,10.21,144539,0
+SEVN.US,D,20230726,000000,10.22,10.375,10.13,10.23,51570,0
+SEVN.US,D,20230727,000000,10.22,10.33,10.09,10.14,39778,0
+SEVN.US,D,20230728,000000,10.19,10.23,10.0131,10.07,56219,0
+SEVN.US,D,20230731,000000,10.21,10.24,10.08,10.19,42038,0
+SEVN.US,D,20230801,000000,10.31,10.385,10.1812,10.36,37756,0
+SEVN.US,D,20230802,000000,10.48,10.48,10.3,10.4,41895,0
+SEVN.US,D,20230803,000000,10.42,10.4399,10.35,10.39,18832,0
+SEVN.US,D,20230804,000000,10.35,10.47,10.35,10.47,35226,0
+SEVN.US,D,20230807,000000,10.49,10.68,10.445,10.56,43775,0
+SEVN.US,D,20230808,000000,10.53,10.5799,10.3501,10.44,86241,0
+SEVN.US,D,20230809,000000,10.45,10.504,10.2406,10.3,23127,0
+SEVN.US,D,20230810,000000,10.22,10.44,10.22,10.33,37566,0
+SEVN.US,D,20230811,000000,10.3,10.41,10.3,10.36,9182,0
+SEVN.US,D,20230814,000000,10.33,10.9,10.33,10.57,80218,0
+SEVN.US,D,20230815,000000,10.48,10.62,10.4,10.48,34305,0
+SEVN.US,D,20230816,000000,10.41,10.56,10.4,10.47,25536,0
+SEVN.US,D,20230817,000000,10.64,10.67,10.43,10.55,39233,0
+SEVN.US,D,20230818,000000,10.51,10.7,10.5,10.57,32967,0
+SEVN.US,D,20230821,000000,10.6,10.8,10.55,10.74,69867,0
+SEVN.US,D,20230822,000000,10.7,10.79,10.6068,10.65,24221,0
+SEVN.US,D,20230823,000000,10.75,10.81,10.62,10.81,37607,0
+SEVN.US,D,20230824,000000,10.77,10.85,10.64,10.85,36622,0
+SEVN.US,D,20230825,000000,10.85,10.8991,10.81,10.82,19611,0
+SEVN.US,D,20230828,000000,10.89,10.89,10.76,10.83,19278,0
+SEVN.US,D,20230829,000000,10.79,10.9,10.78,10.85,40725,0
+SEVN.US,D,20230830,000000,10.82,10.92,10.81,10.88,39940,0
+SEVN.US,D,20230831,000000,10.85,10.94,10.8,10.9,40816,0
+SEVN.US,D,20230901,000000,10.83,10.9494,10.78,10.78,24719,0
+SEVN.US,D,20230905,000000,10.76,10.95,10.6609,10.74,50094,0
+SEVN.US,D,20230906,000000,10.68,10.8503,10.61,10.7,28113,0
+SEVN.US,D,20230907,000000,10.8,10.946,10.7,10.89,23651,0
+SEVN.US,D,20230908,000000,10.93,10.94,10.8,10.9,38739,0
+SEVN.US,D,20230911,000000,10.89,10.99,10.89,10.91,54564,0
+SEVN.US,D,20230912,000000,10.99,10.9999,10.85,10.85,49956,0
+SEVN.US,D,20230913,000000,10.9,11,10.8596,10.95,43881,0
+SEVN.US,D,20230914,000000,10.99,11.04,10.95,10.99,34858,0
+SEVN.US,D,20230915,000000,11,11.0319,10.95,11.02,46824,0
+SEVN.US,D,20230918,000000,11.02,11.1807,10.935,11.12,75386,0
+SEVN.US,D,20230919,000000,11.1,11.1,11,11.01,25018,0
+SEVN.US,D,20230920,000000,11.02,11.09,10.985,11.02,24739,0
+SEVN.US,D,20230921,000000,11,11.0781,10.84,10.88,31507,0
+SEVN.US,D,20230922,000000,10.85,11.25,10.85,11.16,145699,0
+SEVN.US,D,20230925,000000,11.12,11.24,11.02,11.07,61180,0
+SEVN.US,D,20230926,000000,11.08,11.23,11.03,11.17,80579,0
+SEVN.US,D,20230927,000000,11.12,11.22,10.9107,11.16,89395,0
+SEVN.US,D,20230928,000000,11.01,11.14,10.85,10.89,103873,0
+SEVN.US,D,20230929,000000,10.84,11.01,10.54,10.92,108397,0
+SEVN.US,D,20231002,000000,10.99,11,10.61,10.75,69518,0
+SEVN.US,D,20231003,000000,10.83,10.83,9.58,9.93,232863,0
+SEVN.US,D,20231004,000000,9.98,10.19,9.96,10.18,29151,0
+SEVN.US,D,20231005,000000,10.18,10.2544,10.0901,10.1,23194,0
+SEVN.US,D,20231006,000000,9.9,10.27,9.9,10.19,40234,0
+SEVN.US,D,20231009,000000,10.24,10.655,10.23,10.62,37873,0
+SEVN.US,D,20231010,000000,10.71,10.8362,10.5371,10.62,25429,0
+SEVN.US,D,20231011,000000,10.62,10.9,10.62,10.67,31534,0
+SEVN.US,D,20231012,000000,10.68,10.75,10.5632,10.61,52175,0
+SEVN.US,D,20231013,000000,10.68,10.97,10.68,10.94,60605,0
+SEVN.US,D,20231016,000000,10.99,11.1,10.91,10.97,103723,0
+SEVN.US,D,20231017,000000,11,11.09,10.91,10.95,74065,0
+SEVN.US,D,20231018,000000,10.98,11.19,10.98,11.07,149819,0
+SEVN.US,D,20231019,000000,11.15,11.15,10.965,10.99,131970,0
+SEVN.US,D,20231020,000000,10.5,10.5,10.29,10.3,50741,0
+SEVN.US,D,20231023,000000,10.34,10.44,10.29,10.32,44623,0
+SEVN.US,D,20231024,000000,10.38,10.38,10.25,10.3,39411,0
+SEVN.US,D,20231025,000000,10.14,10.34,10.14,10.29,56999,0
+SEVN.US,D,20231026,000000,10.17,10.33,10.15,10.24,30077,0
+SEVN.US,D,20231027,000000,10.24,10.24,10.16,10.21,23049,0
+SEVN.US,D,20231030,000000,10.24,10.34,10.205,10.31,27704,0
+SEVN.US,D,20231031,000000,10.3,10.42,10.24,10.42,30674,0
+SEVN.US,D,20231101,000000,10.4,10.6,10.4,10.54,29588,0
+SEVN.US,D,20231102,000000,10.56,10.67,10.51,10.53,36232,0
+SEVN.US,D,20231103,000000,10.59,10.845,10.59,10.61,32788,0
+SEVN.US,D,20231106,000000,10.51,10.93,10.51,10.84,39478,0
+SEVN.US,D,20231107,000000,10.84,10.84,10.53,10.7,32195,0
+SEVN.US,D,20231108,000000,10.72,10.93,10.7,10.83,17948,0
+SEVN.US,D,20231109,000000,10.73,10.89,10.73,10.82,18944,0
+SEVN.US,D,20231110,000000,10.98,10.98,10.7344,10.9,23928,0
+SEVN.US,D,20231113,000000,10.75,10.96,10.75,10.95,22824,0
+SEVN.US,D,20231114,000000,10.98,11.15,10.935,11.04,89832,0
+SEVN.US,D,20231115,000000,11.01,11.2,10.944,11.16,133777,0
+SEVN.US,D,20231116,000000,11.2,11.2,11.0701,11.14,36323,0
+SEVN.US,D,20231117,000000,11.19,11.2199,11.03,11.03,64905,0
+SEVN.US,D,20231120,000000,10.97,11.15,10.955,11.13,41854,0
+SEVN.US,D,20231121,000000,11.11,11.2,11.03,11.14,45500,0
+SEVN.US,D,20231122,000000,11.19,11.22,11.07,11.21,42789,0
+SEVN.US,D,20231124,000000,11.23,11.23,11.16,11.18,28390,0
+SEVN.US,D,20231127,000000,11.2,11.25,11.16,11.18,62811,0
+SEVN.US,D,20231128,000000,11.16,11.25,11.08,11.25,39748,0
+SEVN.US,D,20231129,000000,11.12,11.27,11.12,11.22,39982,0
+SEVN.US,D,20231130,000000,11.2,11.38,11.2,11.38,107850,0
+SEVN.US,D,20231201,000000,11.39,11.47,11.335,11.47,81772,0
+SEVN.US,D,20231204,000000,11.5,11.7,11.5,11.665,88710,0
+SEVN.US,D,20231205,000000,11.71,11.95,11.7004,11.92,96207,0
+SEVN.US,D,20231206,000000,12,12.1,11.68,11.74,67607,0
+SEVN.US,D,20231207,000000,11.76,12,11.72,12,38148,0
+SEVN.US,D,20231208,000000,12,12.04,11.84,11.9,43101,0
+SEVN.US,D,20231211,000000,11.96,12.13,11.8998,12.1,68457,0
+SEVN.US,D,20231212,000000,12.07,12.185,12.01,12.12,57363,0
+SEVN.US,D,20231213,000000,12.18,12.45,12.0411,12.36,76186,0
+SEVN.US,D,20231214,000000,12.41,12.98,12.41,12.89,218225,0
+SEVN.US,D,20231215,000000,12.98,13.17,12.91,13.05,443990,0
+SEVN.US,D,20231218,000000,13.02,13.18,12.77,12.82,62065,0
+SEVN.US,D,20231219,000000,12.73,12.79,12.57,12.77,61013,0
+SEVN.US,D,20231220,000000,12.67,13.04,12.66,12.68,72554,0
+SEVN.US,D,20231221,000000,12.58,12.95,12.58,12.95,48143,0
+SEVN.US,D,20231222,000000,13.01,13.06,12.8,12.845,23902,0
+SEVN.US,D,20231226,000000,12.88,12.975,12.86,12.9,33138,0
+SEVN.US,D,20231227,000000,12.95,13.13,12.9,13.09,68175,0
+SEVN.US,D,20231228,000000,13.1,13.1,12.915,13.06,29817,0
+SEVN.US,D,20231229,000000,12.97,13.04,12.85,12.94,42992,0
+SEVN.US,D,20240102,000000,12.96,13.0899,12.84,12.99,48203,0
+SEVN.US,D,20240103,000000,13,13.43,12.99,13.28,76573,0
+SEVN.US,D,20240104,000000,13.43,13.74,13.3146,13.45,177044,0
+SEVN.US,D,20240105,000000,13.49,13.63,13.38,13.42,63928,0
+SEVN.US,D,20240108,000000,13.39,13.51,13.39,13.47,71030,0
+SEVN.US,D,20240109,000000,13.45,13.48,13.31,13.35,26573,0
+SEVN.US,D,20240110,000000,13.39,13.67,13.39,13.63,84574,0
+SEVN.US,D,20240111,000000,13.91,13.9862,13.52,13.64,76428,0
+SEVN.US,D,20240112,000000,13.65,14,13.65,13.73,128511,0
+SEVN.US,D,20240116,000000,13.88,14.08,13.7,13.95,132833,0
+SEVN.US,D,20240117,000000,14.08,14.08,13.69,13.87,116215,0
+SEVN.US,D,20240118,000000,13.93,13.95,13.81,13.84,130686,0
+SEVN.US,D,20240119,000000,13.4,13.57,13.27,13.42,107457,0
+SEVN.US,D,20240122,000000,13.47,13.485,13.31,13.33,67910,0
+SEVN.US,D,20240123,000000,13.22,13.3313,13.06,13.14,65028,0
+SEVN.US,D,20240124,000000,13.18,13.36,13.14,13.24,72412,0
+SEVN.US,D,20240125,000000,13.265,13.32,13.2207,13.31,26605,0
+SEVN.US,D,20240126,000000,13.4,13.41,13.3001,13.35,36423,0
+SEVN.US,D,20240129,000000,13.3,13.5903,13.3,13.41,50584,0
+SEVN.US,D,20240130,000000,13.41,13.5,13.2808,13.38,39102,0
+SEVN.US,D,20240131,000000,13.36,13.44,13.03,13.03,64838,0
+SEVN.US,D,20240201,000000,13.19,13.31,13.02,13.12,59727,0
+SEVN.US,D,20240202,000000,13.09,13.09,12.81,12.86,40746,0
+SEVN.US,D,20240205,000000,12.72,12.97,12.46,12.78,69803,0
+SEVN.US,D,20240206,000000,12.78,12.93,12.683,12.71,29036,0
+SEVN.US,D,20240207,000000,12.72,12.72,12.31,12.35,50169,0
+SEVN.US,D,20240208,000000,12.21,12.3181,12.05,12.14,73602,0
+SEVN.US,D,20240209,000000,12.11,12.2,12.1,12.17,38875,0
+SEVN.US,D,20240212,000000,12.14,12.35,12.06,12.06,54495,0
+SEVN.US,D,20240213,000000,12.05,12.115,11.2301,11.37,126619,0
+SEVN.US,D,20240214,000000,11.47,12.11,11.41,11.98,81682,0
+SEVN.US,D,20240215,000000,12.11,12.3824,12.11,12.23,72801,0
+SEVN.US,D,20240216,000000,12.14,12.3,12.0263,12.15,103433,0
+SEVN.US,D,20240220,000000,12.03,12.31,12.03,12.15,62191,0
+SEVN.US,D,20240221,000000,12.49,13.03,12.3113,12.89,85285,0
+SEVN.US,D,20240222,000000,13.05,13.05,12.46,12.46,48807,0
+SEVN.US,D,20240223,000000,12.53,13,12.53,13,71265,0
+SEVN.US,D,20240226,000000,12.89,12.9,12.355,12.43,74242,0
+SEVN.US,D,20240227,000000,12.43,12.43,12.2,12.39,85958,0
+SEVN.US,D,20240228,000000,12.34,12.3657,12.16,12.21,19907,0
+SEVN.US,D,20240229,000000,12.31,12.64,12.31,12.51,31701,0
+SEVN.US,D,20240301,000000,12.56,12.7,12.4538,12.56,37748,0
+SEVN.US,D,20240304,000000,12.7,12.77,12.38,12.49,41192,0
+SEVN.US,D,20240305,000000,12.48,12.625,12.42,12.53,51538,0
+SEVN.US,D,20240306,000000,12.64,12.69,12.54,12.54,21837,0
+SEVN.US,D,20240307,000000,12.56,12.77,12.55,12.74,24608,0
+SEVN.US,D,20240308,000000,12.7,12.858,12.52,12.57,27691,0
+SEVN.US,D,20240311,000000,12.63,12.7,12.19,12.31,75598,0
+SEVN.US,D,20240312,000000,12.35,12.89,12.27,12.86,63050,0
+SEVN.US,D,20240313,000000,12.89,12.98,12.74,12.84,52030,0
+SEVN.US,D,20240314,000000,12.77,12.9,12.76,12.86,18373,0
+SEVN.US,D,20240315,000000,12.78,12.91,12.7201,12.86,64970,0
+SEVN.US,D,20240318,000000,12.86,12.9182,12.39,12.45,40431,0
+SEVN.US,D,20240319,000000,12.51,12.75,12.48,12.63,40090,0
+SEVN.US,D,20240320,000000,12.71,12.89,12.535,12.83,29191,0
+SEVN.US,D,20240321,000000,12.81,12.98,12.78,12.88,66166,0
+SEVN.US,D,20240322,000000,12.95,12.95,12.81,12.88,24694,0
+SEVN.US,D,20240325,000000,12.97,12.98,12.802,12.91,39470,0
+SEVN.US,D,20240326,000000,12.96,13,12.85,12.95,38400,0
+SEVN.US,D,20240327,000000,12.89,13.02,12.86,12.99,28987,0
+SEVN.US,D,20240328,000000,12.9,13.0699,12.9,12.92,24175,0
+SEVN.US,D,20240401,000000,12.96,13.03,12.8858,13.03,24938,0
+SEVN.US,D,20240402,000000,12.99,12.99,12.84,12.9,26857,0
+SEVN.US,D,20240403,000000,12.99,12.99,12.77,12.95,31014,0
+SEVN.US,D,20240404,000000,12.98,13.09,12.83,13.03,32808,0
+SEVN.US,D,20240405,000000,12.93,12.99,12.775,12.88,39609,0
+SEVN.US,D,20240408,000000,12.9392,12.98,12.8,12.97,23668,0
+SEVN.US,D,20240409,000000,12.88,12.95,12.76,12.92,47984,0
+SEVN.US,D,20240410,000000,13,13,12.82,12.95,54028,0
+SEVN.US,D,20240411,000000,12.89,12.9899,12.6,12.69,77775,0
+SEVN.US,D,20240412,000000,12.82,12.98,12.7,12.83,61324,0
+SEVN.US,D,20240415,000000,12.78,12.99,12.65,12.9,95768,0
+SEVN.US,D,20240416,000000,12.94,12.98,12.3,12.58,103568,0
+SEVN.US,D,20240417,000000,12.87,12.87,12.56,12.72,51193,0
+SEVN.US,D,20240418,000000,12.85,13,12.68,12.74,140359,0
+SEVN.US,D,20240419,000000,12.29,12.57,12.185,12.5,87565,0
+SEVN.US,D,20240422,000000,12.57,12.75,12.4,12.51,50025,0
+SEVN.US,D,20240423,000000,12.56,12.58,12.34,12.44,57972,0
+SEVN.US,D,20240424,000000,12.5149,12.5197,11.92,12.38,113228,0
+SEVN.US,D,20240425,000000,12.23,12.3001,12.055,12.14,38229,0
+SEVN.US,D,20240426,000000,12.26,12.27,12.03,12.13,34343,0
+SEVN.US,D,20240429,000000,12.24,12.28,12.14,12.19,35691,0
+SEVN.US,D,20240430,000000,12.34,12.65,12.2013,12.55,37067,0
+SEVN.US,D,20240501,000000,12.58,12.98,12.22,12.77,69219,0
+SEVN.US,D,20240502,000000,12.8,13,12.74,12.81,36899,0
+SEVN.US,D,20240503,000000,12.87,12.92,12.7104,12.82,19986,0
+SEVN.US,D,20240506,000000,12.93,12.97,12.75,12.91,27951,0
+SEVN.US,D,20240507,000000,13,13,12.65,12.66,33890,0
+SEVN.US,D,20240508,000000,12.79,12.79,12.43,12.63,30765,0
+SEVN.US,D,20240509,000000,12.63,12.87,12.522,12.87,28045,0
+SEVN.US,D,20240510,000000,12.79,12.89,12.545,12.72,34180,0
+SEVN.US,D,20240513,000000,12.8,12.9337,12.55,12.69,43989,0
+SEVN.US,D,20240514,000000,12.59,12.9,12.59,12.76,31359,0
+SEVN.US,D,20240515,000000,12.79,13.05,12.79,12.98,55769,0
+SEVN.US,D,20240516,000000,13.05,13.1,12.8,12.91,66706,0
+SEVN.US,D,20240517,000000,12.88,12.97,12.77,12.97,21865,0
+SEVN.US,D,20240520,000000,13,13.005,12.9,12.99,46500,0
+SEVN.US,D,20240521,000000,13.03,13.0627,12.9,13.02,40194,0
+SEVN.US,D,20240522,000000,13,13,12.52,12.52,31897,0
+SEVN.US,D,20240523,000000,12.53,12.8504,12.435,12.57,33907,0
+SEVN.US,D,20240524,000000,12.5,12.59,12.24,12.44,48608,0
+SEVN.US,D,20240528,000000,12.23,12.57,12.2,12.21,72695,0
+SEVN.US,D,20240529,000000,12.21,12.55,12.2,12.27,46871,0
+SEVN.US,D,20240530,000000,12.21,12.73,12.21,12.67,42999,0
+SEVN.US,D,20240531,000000,12.73,12.79,12.49,12.67,34844,0
+SEVN.US,D,20240603,000000,12.77,12.82,12.6001,12.61,25380,0
+SEVN.US,D,20240604,000000,12.76,12.99,12.695,12.89,38464,0
+SEVN.US,D,20240605,000000,12.91,12.9397,12.37,12.47,49485,0
+SEVN.US,D,20240606,000000,12.47,12.68,12.3123,12.37,31574,0
+SEVN.US,D,20240607,000000,12.39,12.56,12.34,12.37,26923,0
+SEVN.US,D,20240610,000000,12.31,12.6,12.31,12.5,24673,0
+SEVN.US,D,20240611,000000,12.47,12.56,12.32,12.32,57773,0
+SEVN.US,D,20240612,000000,12.5654,12.6899,12.31,12.31,44178,0
+SEVN.US,D,20240613,000000,12.4,12.525,12.28,12.28,37124,0
+SEVN.US,D,20240614,000000,12.26,12.44,12.26,12.28,32931,0
+SEVN.US,D,20240617,000000,12.26,12.45,12.26,12.34,24653,0
+SEVN.US,D,20240618,000000,12.3401,12.4,12.16,12.16,38542,0
+SEVN.US,D,20240620,000000,12.08,12.32,12.07,12.14,61816,0
+SEVN.US,D,20240621,000000,12.16,12.22,11.83,12.22,98927,0
+SEVN.US,D,20240624,000000,12.27,12.31,12.09,12.21,125601,0
+SEVN.US,D,20240625,000000,12.265,12.41,12,12.25,217510,0
+SEVN.US,D,20240626,000000,12.35,12.7,12.35,12.6,84341,0
+SEVN.US,D,20240627,000000,12.6,12.75,12.12,12.2,166029,0
+SEVN.US,D,20240628,000000,12.48,13,12.25,12.68,1672528,0
+SEVN.US,D,20240701,000000,12.95,12.96,12.52,12.53,72402,0
+SEVN.US,D,20240702,000000,12.49,12.95,12.49,12.86,107262,0
+SEVN.US,D,20240703,000000,12.91,12.96,12.7,12.8,28084,0
+SEVN.US,D,20240705,000000,12.72,12.88,12.5,12.7,94851,0
+SEVN.US,D,20240708,000000,12.86,12.89,12.68,12.7,46183,0
+SEVN.US,D,20240709,000000,12.7,12.79,12.58,12.6,57539,0
+SEVN.US,D,20240710,000000,12.69,12.8,12.59,12.62,47545,0
+SEVN.US,D,20240711,000000,12.68,13.27,12.68,13.24,110213,0
+SEVN.US,D,20240712,000000,13.29,13.6399,13.22,13.35,79858,0
+SEVN.US,D,20240715,000000,13.53,13.91,13.34,13.62,111483,0
+SEVN.US,D,20240716,000000,13.77,14.18,13.74,13.92,157472,0
+SEVN.US,D,20240717,000000,14.1,14.33,13.8704,13.97,116367,0
+SEVN.US,D,20240718,000000,14.07,14.2,13.91,13.98,76690,0
+SEVN.US,D,20240719,000000,14.1,14.1167,13.65,13.84,160722,0
+SEVN.US,D,20240722,000000,13.5,13.7,13.2501,13.63,84279,0
+SEVN.US,D,20240723,000000,13.53,13.79,13.4689,13.69,137136,0
+SEVN.US,D,20240724,000000,13.58,13.63,13.3,13.34,46354,0
+SEVN.US,D,20240725,000000,13.42,13.62,13.3,13.35,88405,0
+SEVN.US,D,20240726,000000,13.5,13.54,13.31,13.47,54591,0
+SEVN.US,D,20240729,000000,13.44,13.56,13.31,13.35,72772,0
+SEVN.US,D,20240730,000000,13.54,13.7,13.3,13.49,60948,0
+SEVN.US,D,20240731,000000,13.59,13.59,13.32,13.39,52352,0
+SEVN.US,D,20240801,000000,13.41,13.4999,12.78,13.12,77374,0
+SEVN.US,D,20240802,000000,13.05,13.24,12.91,12.98,44110,0
+SEVN.US,D,20240805,000000,12.58,12.6906,12.26,12.42,80509,0
+SEVN.US,D,20240806,000000,12.41,12.72,12.41,12.72,42637,0
+SEVN.US,D,20240807,000000,12.79,12.79,12.69,12.74,18076,0
+SEVN.US,D,20240808,000000,12.74,12.904,12.705,12.87,23585,0
+SEVN.US,D,20240809,000000,12.91,12.91,12.71,12.72,27408,0
+SEVN.US,D,20240812,000000,12.7,12.71,12.5001,12.63,40510,0
+SEVN.US,D,20240813,000000,12.73,12.89,12.5,12.87,33248,0
+SEVN.US,D,20240814,000000,12.9,13.29,12.83,13.22,36114,0
+SEVN.US,D,20240815,000000,13.4,13.49,13.24,13.24,62212,0
+SEVN.US,D,20240816,000000,13.28,13.5,13.13,13.5,40768,0
+SEVN.US,D,20240819,000000,13.55,13.55,13.38,13.45,62286,0
+SEVN.US,D,20240820,000000,13.49,13.49,13.145,13.23,24614,0
+SEVN.US,D,20240821,000000,13.37,13.59,13.36,13.57,86566,0
+SEVN.US,D,20240822,000000,13.61,13.7,13.48,13.58,64249,0
+SEVN.US,D,20240823,000000,13.74,13.94,13.6966,13.87,77171,0
+SEVN.US,D,20240826,000000,13.96,13.96,13.66,13.87,101353,0
+SEVN.US,D,20240827,000000,13.87,13.9,13.6954,13.84,51236,0
+SEVN.US,D,20240828,000000,13.81,13.89,13.66,13.73,66771,0
+SEVN.US,D,20240829,000000,13.76,13.85,13.7107,13.85,26464,0
+SEVN.US,D,20240830,000000,13.93,13.94,13.75,13.87,35714,0
+SEVN.US,D,20240903,000000,13.9,13.9,13.71,13.77,36066,0
+SEVN.US,D,20240904,000000,13.76,13.91,13.669,13.73,39384,0
+SEVN.US,D,20240905,000000,13.7,13.8,13.5,13.71,44367,0
+SEVN.US,D,20240906,000000,13.75,13.91,13.59,13.74,36616,0
+SEVN.US,D,20240909,000000,13.8,13.89,13.74,13.77,38996,0
+SEVN.US,D,20240910,000000,13.81,13.81,13.6101,13.75,31015,0
+SEVN.US,D,20240911,000000,13.74,13.8204,13.5,13.56,33709,0
+SEVN.US,D,20240912,000000,13.65,13.8899,13.65,13.82,36455,0
+SEVN.US,D,20240913,000000,13.92,13.92,13.8,13.88,58652,0
+SEVN.US,D,20240916,000000,13.94,13.95,13.81,13.88,76600,0
+SEVN.US,D,20240917,000000,13.88,13.95,13.7,13.83,77438,0
+SEVN.US,D,20240918,000000,13.9,13.92,13.7,13.8,41493,0
+SEVN.US,D,20240919,000000,13.97,13.97,13.63,13.85,63070,0
+SEVN.US,D,20240920,000000,13.8,14.47,13.7886,14.25,281865,0
+SEVN.US,D,20240923,000000,14.13,14.18,13.85,14.08,71897,0
+SEVN.US,D,20240924,000000,14.06,14.29,13.81,13.86,74969,0
+SEVN.US,D,20240925,000000,13.91,13.99,13.71,13.74,57854,0
+SEVN.US,D,20240926,000000,13.83,13.97,13.75,13.79,56594,0
+SEVN.US,D,20240927,000000,13.89,13.905,13.7,13.72,46815,0
+SEVN.US,D,20240930,000000,13.75,13.9112,13.65,13.77,66988,0
+SEVN.US,D,20241001,000000,13.78,13.83,13.59,13.605,84085,0
+SEVN.US,D,20241002,000000,13.64,13.82,13.59,13.73,69402,0
+SEVN.US,D,20241003,000000,13.73,13.925,13.7,13.79,55583,0
+SEVN.US,D,20241004,000000,13.94,14.04,13.7951,13.88,43116,0
+SEVN.US,D,20241007,000000,13.94,13.9789,13.78,13.78,49891,0
+SEVN.US,D,20241008,000000,13.84,14.02,13.8,13.96,32739,0
+SEVN.US,D,20241009,000000,14,14.22,13.985,14.03,46776,0
+SEVN.US,D,20241010,000000,13.96,14.1,13.8538,14,42221,0
+SEVN.US,D,20241011,000000,14.07,14.21,14.04,14.09,71587,0
+SEVN.US,D,20241014,000000,14.17,14.29,14.065,14.13,54808,0
+SEVN.US,D,20241015,000000,14.18,14.32,14.11,14.2,41480,0
+SEVN.US,D,20241016,000000,14.29,14.48,14.23,14.42,146820,0
+SEVN.US,D,20241017,000000,14.4,14.46,14.1,14.18,77644,0
+SEVN.US,D,20241018,000000,14.18,14.4499,14.035,14.15,95678,0
+SEVN.US,D,20241021,000000,14.26,14.26,13.975,13.99,56937,0
+SEVN.US,D,20241022,000000,13.99,14.1701,13.9268,14.16,39222,0
+SEVN.US,D,20241023,000000,14.18,14.26,14.04,14.22,53257,0
+SEVN.US,D,20241024,000000,14.2,14.3071,14.15,14.29,65917,0
+SEVN.US,D,20241025,000000,14.38,14.66,14.2274,14.3,167803,0
+SEVN.US,D,20241028,000000,13.95,14.0986,13.5,13.57,153228,0
+SEVN.US,D,20241029,000000,13.5,13.5,12.21,12.45,301922,0
+SEVN.US,D,20241030,000000,12.42,12.96,12.42,12.89,124573,0
+SEVN.US,D,20241031,000000,12.8,12.9015,12.53,12.62,69588,0
+SEVN.US,D,20241101,000000,12.63,12.6706,12.1701,12.33,115414,0
+SEVN.US,D,20241104,000000,12.4,12.5051,12.12,12.28,93885,0
+SEVN.US,D,20241105,000000,12.22,12.36,12.2,12.3,49885,0
+SEVN.US,D,20241106,000000,12.33,13.08,12.33,13.01,152061,0
+SEVN.US,D,20241107,000000,12.96,12.9947,12.78,12.8,56727,0
+SEVN.US,D,20241108,000000,12.88,13.02,12.7584,13.01,61562,0
+SEVN.US,D,20241111,000000,12.97,13.19,12.96,13.16,80060,0
+SEVN.US,D,20241112,000000,13.05,13.24,12.655,12.79,94077,0
+SEVN.US,D,20241113,000000,12.77,13.145,12.665,12.88,108849,0
+SEVN.US,D,20241114,000000,12.99,13.24,12.855,12.89,92374,0
+SEVN.US,D,20241115,000000,13,13.0783,12.8401,12.97,58008,0
+SEVN.US,D,20241118,000000,13.11,13.11,12.775,12.9,63802,0
+SEVN.US,D,20241119,000000,12.88,13.11,12.81,13,35120,0
+SEVN.US,D,20241120,000000,13,13.1,12.75,12.95,46553,0
+SEVN.US,D,20241121,000000,12.99,13.08,12.89,13,32873,0
+SEVN.US,D,20241122,000000,12.97,13.11,12.9,12.99,39556,0
+SEVN.US,D,20241125,000000,13.07,13.2,12.97,13.06,69037,0
+SEVN.US,D,20241126,000000,13.05,13.37,13,13.29,39178,0
+SEVN.US,D,20241127,000000,13.29,13.45,13.18,13.27,51777,0
+SEVN.US,D,20241129,000000,13.36,13.365,13.125,13.32,32942,0
+SEVN.US,D,20241202,000000,13.26,13.59,13.1,13.51,180483,0
+SEVN.US,D,20241203,000000,13.54,13.54,13.07,13.16,56850,0
+SEVN.US,D,20241204,000000,13.15,13.26,12.975,13.14,45514,0
+SEVN.US,D,20241205,000000,13.09,13.225,12.9601,13.12,43760,0
+SEVN.US,D,20241206,000000,13.13,13.2,12.95,13.12,58303,0
+SEVN.US,D,20241209,000000,13.2,13.3899,13.0739,13.19,46630,0
+SEVN.US,D,20241210,000000,13.32,13.43,13.05,13.26,69773,0
+SEVN.US,D,20241211,000000,13.33,13.61,13.2808,13.35,46565,0
+SEVN.US,D,20241212,000000,13.38,13.81,13.3188,13.63,51760,0
+SEVN.US,D,20241213,000000,13.61,13.73,13.355,13.54,52053,0
+SEVN.US,D,20241216,000000,13.53,13.8,13.33,13.73,58714,0
+SEVN.US,D,20241217,000000,13.67,13.76,13.36,13.43,70581,0
+SEVN.US,D,20241218,000000,13.46,13.54,12.85,12.92,58458,0
+SEVN.US,D,20241219,000000,13.15,13.8,12.86,12.9,57416,0
+SEVN.US,D,20241220,000000,12.8,13.19,12.8,13.12,129672,0
+SEVN.US,D,20241223,000000,13.06,13.2,12.81,12.95,56879,0
+SEVN.US,D,20241224,000000,12.82,13.07,12.785,13.07,32376,0
+SEVN.US,D,20241226,000000,13,13.2,13,13.08,20176,0
+SEVN.US,D,20241227,000000,12.99,12.99,12.6,12.75,63494,0
+SEVN.US,D,20241230,000000,12.81,12.82,12.59,12.72,44250,0
+SEVN.US,D,20241231,000000,12.84,13.15,12.74,13.08,62573,0
+SEVN.US,D,20250102,000000,13.01,13.1941,12.63,12.9,51668,0
+SEVN.US,D,20250103,000000,12.87,13.0881,12.8,12.89,30285,0
+SEVN.US,D,20250106,000000,12.93,13.1,12.7,12.7,44800,0
+SEVN.US,D,20250107,000000,12.76,12.9057,12.5,12.61,41462,0
+SEVN.US,D,20250108,000000,12.54,12.74,12.5,12.61,30887,0
+SEVN.US,D,20250110,000000,12.57,12.754,12.22,12.27,67549,0
+SEVN.US,D,20250113,000000,12.23,12.53,12.2184,12.4,36035,0
+SEVN.US,D,20250114,000000,12.49,12.72,12.28,12.58,61521,0
+SEVN.US,D,20250115,000000,12.56,12.91,12.56,12.78,37893,0
+SEVN.US,D,20250116,000000,12.87,13.229,12.8,13.15,41379,0
+SEVN.US,D,20250117,000000,13.08,13.4219,13,13.26,53113,0
+SEVN.US,D,20250121,000000,13.41,13.64,13.172,13.37,77355,0
+SEVN.US,D,20250122,000000,13.46,13.6683,13.25,13.29,63890,0
+SEVN.US,D,20250123,000000,13.35,13.69,13.15,13.59,102560,0
+SEVN.US,D,20250124,000000,13.53,13.97,13.5176,13.87,133895,0
+SEVN.US,D,20250127,000000,13.44,13.63,13.1644,13.52,76836,0
+SEVN.US,D,20250128,000000,13.22,13.54,12.9,12.94,120432,0
+SEVN.US,D,20250129,000000,12.99,13.12,12.8,12.96,58567,0
+SEVN.US,D,20250130,000000,13.02,13.198,13,13.06,29033,0
+SEVN.US,D,20250131,000000,13.02,13.1721,12.8853,13.1,41147,0
+SEVN.US,D,20250203,000000,12.91,13.29,12.91,13.01,54788,0
+SEVN.US,D,20250204,000000,13.02,13.2399,12.955,13.16,32694,0
+SEVN.US,D,20250205,000000,13.18,13.2799,12.9626,13.24,29454,0
+SEVN.US,D,20250206,000000,13.24,13.3099,13.01,13.27,39774,0
+SEVN.US,D,20250207,000000,13.3,13.3,12.8,12.98,33274,0
+SEVN.US,D,20250210,000000,13.06,13.16,12.84,13.01,45975,0
+SEVN.US,D,20250211,000000,12.94,13.3,12.94,13.06,58129,0
+SEVN.US,D,20250212,000000,12.96,13.24,12.96,13.07,28517,0
+SEVN.US,D,20250213,000000,13.11,13.25,12.99,13.09,34611,0
+SEVN.US,D,20250214,000000,13.09,13.2,13.02,13.16,26711,0
+SEVN.US,D,20250218,000000,13.06,13.4115,13,13.23,62113,0
+SEVN.US,D,20250219,000000,13.38,13.4,13.0701,13.17,60221,0
+SEVN.US,D,20250220,000000,13.27,13.44,13.02,13.24,70037,0
+SEVN.US,D,20250221,000000,13.34,13.34,12.78,12.79,78711,0
+SEVN.US,D,20250224,000000,12.91,12.9699,12.65,12.75,73086,0
+SEVN.US,D,20250225,000000,12.84,12.97,12.6933,12.92,39292,0
+SEVN.US,D,20250226,000000,12.92,13.02,12.88,12.99,36558,0
+SEVN.US,D,20250227,000000,13.01,13.01,12.81,12.83,26517,0
+SEVN.US,D,20250228,000000,12.9,12.92,12.785,12.89,25637,0
+SEVN.US,D,20250303,000000,12.92,12.92,12.31,12.43,114701,0
+SEVN.US,D,20250304,000000,12.35,12.63,12.298,12.46,45643,0
+SEVN.US,D,20250305,000000,12.53,12.72,12.43,12.45,30448,0
+SEVN.US,D,20250306,000000,12.39,12.4978,12.26,12.38,28681,0
+SEVN.US,D,20250307,000000,12.32,12.6284,12.32,12.55,33205,0
+SEVN.US,D,20250310,000000,12.47,12.6855,12.47,12.59,40430,0
+SEVN.US,D,20250311,000000,12.46,12.745,12.46,12.57,41059,0
+SEVN.US,D,20250312,000000,12.63,12.96,12.51,12.86,58030,0
+SEVN.US,D,20250313,000000,12.87,12.9,12.55,12.6,50491,0
+SEVN.US,D,20250314,000000,12.62,12.9092,12.6101,12.765,39724,0
+SEVN.US,D,20250317,000000,12.82,12.915,12.6769,12.77,33379,0
+SEVN.US,D,20250318,000000,12.7,12.935,12.7,12.85,21930,0
+SEVN.US,D,20250319,000000,12.7636,12.938,12.59,12.74,29150,0
+SEVN.US,D,20250320,000000,12.75,12.8685,12.6511,12.75,31346,0
+SEVN.US,D,20250321,000000,12.67,12.77,12.46,12.48,105535,0
+SEVN.US,D,20250324,000000,12.9,12.9,12.5999,12.74,58109,0
+SEVN.US,D,20250325,000000,12.76,12.8,12.59,12.8,44454,0
+SEVN.US,D,20250326,000000,12.8,12.985,12.755,12.85,29486,0
+SEVN.US,D,20250327,000000,12.87,12.9832,12.87,12.96,15293,0
+SEVN.US,D,20250328,000000,12.99,12.99,12.67,12.68,23367,0
+SEVN.US,D,20250331,000000,12.7,12.79,12.46,12.49,51680,0
+SEVN.US,D,20250401,000000,12.49,13,12.49,13,53728,0
+SEVN.US,D,20250402,000000,12.91,13.02,12.82,12.92,26625,0
+SEVN.US,D,20250403,000000,12.8,12.95,12.31,12.39,51617,0
+SEVN.US,D,20250404,000000,12.19,12.3,11.51,11.68,119466,0
+SEVN.US,D,20250407,000000,10.97,11.665,10.1833,11.08,131612,0
+SEVN.US,D,20250408,000000,11.46,11.46,10.76,10.97,80940,0
+SEVN.US,D,20250409,000000,10.96,11.68,10.6101,11.54,78971,0
+SEVN.US,D,20250410,000000,11.49,11.72,10.85,10.89,46060,0
+SEVN.US,D,20250411,000000,12.64,12.64,10.91,11.28,61499,0
+SEVN.US,D,20250414,000000,11.43,11.83,11.1784,11.46,51850,0
+SEVN.US,D,20250415,000000,11.44,11.75,11.39,11.6,34137,0
+SEVN.US,D,20250416,000000,11.55,11.84,11.527,11.66,48850,0
+SEVN.US,D,20250417,000000,11.65,12.0599,11.65,11.74,63509,0
+SEVN.US,D,20250421,000000,11.72,12.16,11.66,12.075,84428,0
+SEVN.US,D,20250422,000000,11.75,11.86,11.4301,11.56,72268,0
+SEVN.US,D,20250423,000000,11.56,11.7516,11.2085,11.25,70553,0
+SEVN.US,D,20250424,000000,11.23,11.3,11.12,11.23,64975,0
+SEVN.US,D,20250425,000000,11.22,11.325,11.02,11.15,46269,0
+SEVN.US,D,20250428,000000,11.11,11.2288,10.975,11.13,48905,0
+SEVN.US,D,20250429,000000,11.24,11.87,11.13,11.85,47834,0
+SEVN.US,D,20250430,000000,11.76,11.99,11.603,11.93,44389,0
+SEVN.US,D,20250501,000000,11.84,11.86,11.66,11.67,31084,0
+SEVN.US,D,20250502,000000,11.79,11.92,11.6201,11.77,24811,0
+SEVN.US,D,20250505,000000,11.72,11.75,11.4913,11.63,39695,0
+SEVN.US,D,20250506,000000,11.5,11.895,11.5,11.65,31912,0
+SEVN.US,D,20250507,000000,11.73,11.9089,11.525,11.65,24874,0
+SEVN.US,D,20250508,000000,11.75,11.811,11.5201,11.62,12173,0
+SEVN.US,D,20250509,000000,11.65,11.7,11.48,11.59,21892,0
+SEVN.US,D,20250512,000000,11.79,11.825,11.5066,11.66,31745,0
+SEVN.US,D,20250513,000000,11.79,11.9848,11.652,11.66,24428,0
+SEVN.US,D,20250514,000000,11.73,12.01,11.62,11.88,58540,0
+SEVN.US,D,20250515,000000,11.99,12.33,11.855,12.18,82745,0
+SEVN.US,D,20250516,000000,12.2,12.32,11.925,11.94,40131,0
+SEVN.US,D,20250519,000000,12.15,12.24,11.965,12.02,34677,0
+SEVN.US,D,20250520,000000,11.94,12.14,11.84,11.9,17193,0
+SEVN.US,D,20250521,000000,11.84,12.06,11.59,11.63,34218,0
+SEVN.US,D,20250522,000000,11.57,12.04,11.57,11.68,38971,0
+SEVN.US,D,20250523,000000,11.68,11.885,11.54,11.57,38240,0
+SEVN.US,D,20250527,000000,11.67,11.925,11.53,11.88,40230,0
+SEVN.US,D,20250528,000000,11.91,11.95,11.685,11.71,31271,0
+SEVN.US,D,20250529,000000,11.73,11.985,11.58,11.93,43020,0
+SEVN.US,D,20250530,000000,11.94,11.94,11.66,11.79,24635,0
+SEVN.US,D,20250602,000000,11.8,11.93,11.4,11.45,58161,0
+SEVN.US,D,20250603,000000,11.81,11.875,11.47,11.86,35300,0
+SEVN.US,D,20250604,000000,11.79,11.88,11.625,11.78,30036,0
+SEVN.US,D,20250605,000000,11.76,11.84,11.59,11.72,37885,0
+SEVN.US,D,20250606,000000,11.68,11.94,11.68,11.83,37510,0
+SEVN.US,D,20250609,000000,11.69,11.99,11.6301,11.9,36216,0
+SEVN.US,D,20250610,000000,11.95,12.09,11.78,11.92,34646,0
+SEVN.US,D,20250611,000000,11.98,12.0499,11.86,11.87,25445,0
+SEVN.US,D,20250612,000000,11.85,11.99,11.81,11.93,15182,0
+SEVN.US,D,20250613,000000,11.86,11.88,11.7,11.7,40254,0
+SEVN.US,D,20250616,000000,11.66,11.86,11.66,11.75,21142,0
+SEVN.US,D,20250617,000000,11.7,11.8747,11.67,11.75,27005,0
+SEVN.US,D,20250618,000000,11.82,11.915,11.615,11.74,70354,0
+SEVN.US,D,20250620,000000,11.87,11.9899,11.6619,11.8,94672,0
+SEVN.US,D,20250623,000000,11.67,11.99,11.6501,11.86,50799,0
+SEVN.US,D,20250624,000000,11.87,12.055,11.81,11.96,16504,0
+SEVN.US,D,20250625,000000,11.92,12.0187,11.8,11.86,25785,0
+SEVN.US,D,20250626,000000,11.92,12.075,11.7801,12.06,20570,0
+SEVN.US,D,20250627,000000,12.1,12.1,11.97,12.03,220836,0
+SEVN.US,D,20250630,000000,12.05,12.16,11.99,12.07,35002,0
+SEVN.US,D,20250701,000000,12.16,12.55,12.08,12.17,63106,0
+SEVN.US,D,20250702,000000,12.25,12.77,12.1756,12.72,70084,0
+SEVN.US,D,20250703,000000,12.75,12.85,12.52,12.85,12918,0
+SEVN.US,D,20250707,000000,12.82,12.86,12.4,12.41,50350,0
+SEVN.US,D,20250708,000000,12.41,12.625,12.41,12.57,40039,0
+SEVN.US,D,20250709,000000,12.63,12.76,12.47,12.67,34939,0
+SEVN.US,D,20250710,000000,12.26,12.325,11.25,11.265,285867,0
+SEVN.US,D,20250711,000000,11.22,11.41,11.11,11.16,97040,0
+SEVN.US,D,20250714,000000,11.2,11.2,10.88,11.08,137305,0
+SEVN.US,D,20250715,000000,11.01,11.1,10.85,10.87,121483,0
+SEVN.US,D,20250716,000000,10.94,11.25,10.9034,11.22,71108,0
+SEVN.US,D,20250717,000000,11.25,11.44,11.19,11.32,68044,0
+SEVN.US,D,20250718,000000,11.4,11.4,11.2,11.3,149094,0
+SEVN.US,D,20250721,000000,11.13,11.13,10.68,10.74,122155,0
+SEVN.US,D,20250722,000000,10.73,10.9,10.6902,10.75,83565,0
+SEVN.US,D,20250723,000000,10.78,10.9,10.75,10.88,77377,0
+SEVN.US,D,20250724,000000,10.78,10.89,10.7198,10.81,47517,0
+SEVN.US,D,20250725,000000,10.85,10.85,10.57,10.72,66744,0
+SEVN.US,D,20250728,000000,10.72,10.8699,10.66,10.67,79065,0
+SEVN.US,D,20250729,000000,10.77,10.7753,10.35,10.48,125921,0
+SEVN.US,D,20250730,000000,10.42,10.61,10.245,10.26,133104,0
+SEVN.US,D,20250731,000000,10.26,10.3587,10.2,10.29,81469,0
+SEVN.US,D,20250801,000000,10.28,10.34,10.01,10.08,120819,0
+SEVN.US,D,20250804,000000,10.1,10.3017,10.1,10.26,50720,0
+SEVN.US,D,20250805,000000,10.32,10.325,10.12,10.2,72796,0
+SEVN.US,D,20250806,000000,10.21,10.385,10.195,10.33,48260,0
+SEVN.US,D,20250807,000000,10.4,10.48,10.35,10.38,37519,0
+SEVN.US,D,20250808,000000,10.2,10.58,10.2,10.5,84021,0
+SEVN.US,D,20250811,000000,10.54,10.61,10.54,10.57,35410,0
+SEVN.US,D,20250812,000000,10.58,10.82,10.56,10.8,72106,0
+SEVN.US,D,20250813,000000,10.86,10.95,10.8,10.95,107077,0
+SEVN.US,D,20250814,000000,10.89,10.89,10.7,10.7,68049,0
+SEVN.US,D,20250815,000000,10.74,10.74,10.49,10.5,51497,0
+SEVN.US,D,20250818,000000,10.49,10.565,10.421,10.5,57978,0
+SEVN.US,D,20250819,000000,10.44,10.6779,10.44,10.51,43915,0
+SEVN.US,D,20250820,000000,10.55,10.59,10.4301,10.49,39743,0
+SEVN.US,D,20250821,000000,10.43,10.53,10.43,10.49,40483,0
+SEVN.US,D,20250822,000000,10.49,10.81,10.4594,10.81,109588,0
+SEVN.US,D,20250825,000000,10.76,10.84,10.7,10.72,22500,0
+SEVN.US,D,20250826,000000,10.74,10.9,10.726,10.84,25778,0
+SEVN.US,D,20250827,000000,10.81,10.8999,10.76,10.85,33540,0
+SEVN.US,D,20250828,000000,10.95,10.95,10.78,10.86,25915,0
+SEVN.US,D,20250829,000000,10.83,10.9,10.76,10.82,29672,0
+SEVN.US,D,20250902,000000,10.75,10.75,10.59,10.74,57963,0
+SEVN.US,D,20250903,000000,10.71,10.75,10.62,10.66,26424,0
+SEVN.US,D,20250904,000000,10.74,10.9,10.7182,10.9,37320,0
+SEVN.US,D,20250905,000000,10.9,10.94,10.82,10.94,29148,0
+SEVN.US,D,20250908,000000,10.9,10.99,10.85,10.99,35269,0
+SEVN.US,D,20250909,000000,10.98,11.0794,10.89,11.01,50674,0
+SEVN.US,D,20250910,000000,11.01,11.05,10.76,10.82,43812,0
+SEVN.US,D,20250911,000000,10.79,11.03,10.7807,10.97,36695,0
+SEVN.US,D,20250912,000000,10.93,10.99,10.75,10.9,16503,0
+SEVN.US,D,20250915,000000,10.84,11.04,10.8106,10.99,41521,0
+SEVN.US,D,20250916,000000,10.98,11.03,10.9,10.95,47810,0
+SEVN.US,D,20250917,000000,11,11.15,10.9568,10.97,43065,0
+SEVN.US,D,20250918,000000,11.07,11.115,10.9301,11.02,37546,0
+SEVN.US,D,20250919,000000,11.03,11.0558,10.705,10.72,159360,0
+SEVN.US,D,20250922,000000,10.61,10.9136,10.61,10.72,51745,0
+SEVN.US,D,20250923,000000,10.73,10.92,10.6101,10.71,39246,0
+SEVN.US,D,20250924,000000,10.69,10.81,10.575,10.63,28525,0
+SEVN.US,D,20250925,000000,10.58,10.71,10.53,10.53,31465,0
+SEVN.US,D,20250926,000000,10.51,10.68,10.44,10.54,38995,0
+SEVN.US,D,20250929,000000,10.54,10.55,10.31,10.35,50880,0
+SEVN.US,D,20250930,000000,10.35,10.54,10.27,10.31,39630,0
+SEVN.US,D,20251001,000000,10.24,10.53,10.24,10.41,40190,0
+SEVN.US,D,20251002,000000,10.35,10.3699,10.25,10.32,45619,0
+SEVN.US,D,20251003,000000,10.35,10.449,10.26,10.29,43899,0
+SEVN.US,D,20251006,000000,10.44,10.49,10.07,10.08,53232,0
+SEVN.US,D,20251007,000000,10.08,10.1899,10.01,10.11,57622,0
+SEVN.US,D,20251008,000000,10.15,10.2532,10.07,10.14,36577,0
+SEVN.US,D,20251009,000000,10.09,10.21,10.01,10.05,67330,0
+SEVN.US,D,20251010,000000,10.03,10.155,9.88,9.89,95515,0
+SEVN.US,D,20251013,000000,9.94,10.14,9.91,10.04,63329,0
+SEVN.US,D,20251014,000000,10.04,10.295,10,10.25,37653,0
+SEVN.US,D,20251015,000000,10.26,10.37,10.175,10.28,31216,0
+SEVN.US,D,20251016,000000,10.19,10.3034,10.1,10.2,43851,0
+SEVN.US,D,20251017,000000,10.2,10.37,10.2,10.36,49739,0
+SEVN.US,D,20251020,000000,10.4,10.5,10.38,10.5,42052,0
+SEVN.US,D,20251021,000000,10.5,10.7099,10.4145,10.55,73647,0
+SEVN.US,D,20251022,000000,10.58,10.74,10.4701,10.69,74406,0
+SEVN.US,D,20251023,000000,10.69,10.8199,10.522,10.72,85196,0
+SEVN.US,D,20251024,000000,10.81,10.91,10.6865,10.9,102050,0
+SEVN.US,D,20251027,000000,10.61,10.61,9.97,10.15,102895,0
+SEVN.US,D,20251028,000000,10.01,10.1684,9.84,9.89,96001,0
+SEVN.US,D,20251029,000000,9.77,10.04,9.4701,9.59,190290,0
+SEVN.US,D,20251030,000000,9.48,9.57,9.22,9.3,602914,0
+SEVN.US,D,20251031,000000,9.34,9.53,9.33,9.46,533829,0
+SEVN.US,D,20251103,000000,9.47,9.54,9.355,9.45,582059,0
+SEVN.US,D,20251104,000000,9.41,9.5,9.36,9.4,124357,0
+SEVN.US,D,20251105,000000,9.36,9.474,9.19,9.24,94358,0
+SEVN.US,D,20251106,000000,9.24,9.24,8.9,8.92,164144,0
+SEVN.US,D,20251107,000000,8.96,9.13,8.94,9.01,112046,0
+SEVN.US,D,20251110,000000,8.88,9.12,8.7915,8.84,236668,0
+SEVN.US,D,20251111,000000,8.8,9,8.8,8.92,371484,0
+SEVN.US,D,20251112,000000,8.99,8.99,8.655,8.74,172534,0
+SEVN.US,D,20251113,000000,8.62,8.89,8.62,8.81,126309,0
+SEVN.US,D,20251114,000000,8.73,8.88,8.6501,8.83,217039,0
+SEVN.US,D,20251117,000000,8.69,8.8,8.65,8.68,185282,0
+SEVN.US,D,20251118,000000,8.65,8.7,8.6407,8.67,146986,0
+SEVN.US,D,20251119,000000,8.64,8.6905,8.629,8.64,137862,0
+SEVN.US,D,20251120,000000,8.63,8.69,8.625,8.64,118976,0
+SEVN.US,D,20251121,000000,8.64,8.78,8.64,8.78,231638,0
+SEVN.US,D,20251124,000000,8.82,8.86,8.71,8.8,161715,0
+SEVN.US,D,20251125,000000,8.76,8.8476,8.7401,8.79,132180,0
+SEVN.US,D,20251126,000000,8.74,8.8012,8.7219,8.75,105107,0
+SEVN.US,D,20251128,000000,8.78,8.78,8.66,8.76,71244,0
+SEVN.US,D,20251201,000000,8.68,8.75,8.67,8.72,140182,0
+SEVN.US,D,20251202,000000,8.66,8.766,8.66,8.7,98880,0
+SEVN.US,D,20251203,000000,8.68,8.7495,8.67,8.72,194894,0
+SEVN.US,D,20251204,000000,8.7,8.7325,8.67,8.72,237654,0
+SEVN.US,D,20251205,000000,8.5,8.63,8.3,8.52,286352,0
+SEVN.US,D,20251208,000000,8.58,8.95,8.575,8.77,231716,0
+SEVN.US,D,20251209,000000,8.7,8.75,8.62,8.69,144227,0
+SEVN.US,D,20251210,000000,8.73,8.9801,8.67,8.94,280530,0
+SEVN.US,D,20251211,000000,8.9,9.24,8.77,9.23,240200,0
+SEVN.US,D,20251212,000000,9.54,9.81,9.5,9.64,214119,0
+SEVN.US,D,20251215,000000,9.65,9.73,9.25,9.33,243104,0
+SEVN.US,D,20251216,000000,9.36,9.585,9.11,9.17,219347,0
+SEVN.US,D,20251217,000000,9.23,9.53,9.1701,9.39,231084,0
+SEVN.US,D,20251218,000000,9.39,9.56,9.315,9.4,157726,0
+SEVN.US,D,20251219,000000,9.34,9.43,8.99,9.08,389516,0
+SEVN.US,D,20251222,000000,9.09,9.28,9.005,9.07,158899,0
+SEVN.US,D,20251223,000000,9.02,9.02,8.9,8.97,80349,0
+SEVN.US,D,20251224,000000,8.97,9.0307,8.89,9,46409,0
+SEVN.US,D,20251226,000000,8.98,9.0299,8.9503,9.01,63615,0
+SEVN.US,D,20251229,000000,8.98,8.995,8.8601,8.89,99122,0
+SEVN.US,D,20251230,000000,8.9,9.029,8.9,8.98,132692,0
+SEVN.US,D,20251231,000000,8.95,8.9765,8.86,8.9,131047,0
+SEVN.US,D,20260102,000000,8.94,8.945,8.81,8.9,92487,0
+SEVN.US,D,20260105,000000,8.89,8.96,8.852,8.92,80827,0
+SEVN.US,D,20260106,000000,8.88,8.97,8.86,8.96,124748,0
+SEVN.US,D,20260107,000000,9,9.06,8.6,8.6,155304,0
+SEVN.US,D,20260108,000000,8.6,8.84,8.56,8.8,115272,0
+SEVN.US,D,20260109,000000,8.85,8.99,8.79,8.94,77043,0
+SEVN.US,D,20260112,000000,8.91,8.94,8.8528,8.88,99507,0
+SEVN.US,D,20260113,000000,8.85,9.0328,8.85,8.93,86680,0
+SEVN.US,D,20260114,000000,8.95,9.01,8.84,9.01,110562,0
+SEVN.US,D,20260115,000000,9.01,9.16,8.97,9.14,72357,0
+SEVN.US,D,20260116,000000,9.12,9.25,9.075,9.18,106417,0
+SEVN.US,D,20260120,000000,9.12,9.19,8.83,9,201400,0
+SEVN.US,D,20260121,000000,9.05,9.2,8.99,9.2,124048,0
+SEVN.US,D,20260122,000000,9.26,9.3,9.07,9.12,147974,0
+SEVN.US,D,20260123,000000,9.12,9.2099,9.06,9.13,200780,0
+SEVN.US,D,20260126,000000,8.9,8.9,8.58,8.69,133608,0
+SEVN.US,D,20260127,000000,8.66,8.7052,8.5302,8.59,123881,0
+SEVN.US,D,20260128,000000,8.57,8.6697,8.5,8.52,91422,0
+SEVN.US,D,20260129,000000,8.55,8.61,8.36,8.6,75421,0
+SEVN.US,D,20260130,000000,8.6,8.705,8.5,8.62,107812,0
+SEVN.US,D,20260202,000000,8.63,8.8,8.6,8.79,85739,0
+SEVN.US,D,20260203,000000,8.75,8.82,8.66,8.78,77277,0
+SEVN.US,D,20260204,000000,8.78,8.84,8.69,8.8,64646,0
+SEVN.US,D,20260205,000000,8.81,8.85,8.6913,8.82,99068,0
+SEVN.US,D,20260206,000000,8.86,8.965,8.81,8.93,169613,0
+SEVN.US,D,20260209,000000,8.94,8.9563,8.71,8.75,91692,0
+SEVN.US,D,20260210,000000,8.74,8.8199,8.66,8.75,73391,0
+SEVN.US,D,20260211,000000,8.8,8.83,8.671,8.69,51137,0
+SEVN.US,D,20260212,000000,8.67,8.78,8.6,8.66,71881,0
+SEVN.US,D,20260213,000000,8.74,8.85,8.52,8.69,106106,0
+SEVN.US,D,20260217,000000,8.72,8.77,8.62,8.74,80175,0
+SEVN.US,D,20260218,000000,8.77,8.869752,8.62,8.62,129345,0
diff --git a/daily/us/nasdaq stocks/2/sgml.us.txt b/daily/us/nasdaq stocks/2/sgml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1665843936d44cf05904350725f5f631447375c1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sgml.us.txt	
@@ -0,0 +1,1113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGML.US,D,20210914,000000,8.1,8.1,7.87,8,37129,0
+SGML.US,D,20210915,000000,8,8,7.78,7.9,17847,0
+SGML.US,D,20210916,000000,7.9,7.9,7.8,7.8842,15451,0
+SGML.US,D,20210917,000000,8,8.075,7.9,8,15156,0
+SGML.US,D,20210920,000000,8.14,8.14,6.96,7.6,41454,0
+SGML.US,D,20210921,000000,7.93,8,7.67,7.96,23450,0
+SGML.US,D,20210922,000000,8.1,8.1,7.86,7.87,11883,0
+SGML.US,D,20210923,000000,8.17,8.39,7.828,8.21,19385,0
+SGML.US,D,20210924,000000,8.93,8.93,7.9,8.25,22840,0
+SGML.US,D,20210927,000000,8.41,8.41,8.2558,8.33,13989,0
+SGML.US,D,20210928,000000,8.33,8.33,7.35,8.16,34265,0
+SGML.US,D,20210929,000000,7.99,8.0502,7.85,8.03,10692,0
+SGML.US,D,20210930,000000,8.23,8.77,8.2,8.38,54373,0
+SGML.US,D,20211001,000000,8.38,8.8,8.35,8.8,33210,0
+SGML.US,D,20211004,000000,8.47,8.73,8.39,8.42,30638,0
+SGML.US,D,20211005,000000,8.69,8.75,8.42,8.6,95251,0
+SGML.US,D,20211006,000000,8.75,8.75,8.3,8.47,36383,0
+SGML.US,D,20211007,000000,8.82,8.82,8.5,8.7,51389,0
+SGML.US,D,20211008,000000,8.84,8.84,8.5,8.62,75099,0
+SGML.US,D,20211011,000000,9.08,9.7822,8.855,9.2,138530,0
+SGML.US,D,20211012,000000,9.24,9.77,9.02,9.41,287789,0
+SGML.US,D,20211013,000000,9.63,9.97,9.1026,9.13,173444,0
+SGML.US,D,20211014,000000,9.54,9.71,9.43,9.48,128406,0
+SGML.US,D,20211015,000000,9.67,9.74,9.45,9.56,273901,0
+SGML.US,D,20211018,000000,9.55,9.65,9.12,9.6,162285,0
+SGML.US,D,20211019,000000,9.71,9.71,9.46,9.6,47339,0
+SGML.US,D,20211020,000000,9.65,9.82,9.62,9.7,85352,0
+SGML.US,D,20211021,000000,9.67,9.7925,9.2,9.3,74847,0
+SGML.US,D,20211022,000000,9.41,9.48,8.75,9.19,114236,0
+SGML.US,D,20211025,000000,9.15,9.29,8.77,9.07,118223,0
+SGML.US,D,20211026,000000,9.07,9.07,8.07,8.79,218242,0
+SGML.US,D,20211027,000000,8.94,8.94,7.8509,8.68,109629,0
+SGML.US,D,20211028,000000,8.69,8.69,8.4014,8.54,59766,0
+SGML.US,D,20211029,000000,8.42,8.57,8,8.5,144113,0
+SGML.US,D,20211101,000000,8.77,8.81,8.1,8.56,98182,0
+SGML.US,D,20211102,000000,8.76,8.76,8.3,8.46,110475,0
+SGML.US,D,20211103,000000,8.41,8.5999,8.24,8.57,26725,0
+SGML.US,D,20211104,000000,8.51,9.5,8.51,9.5,198699,0
+SGML.US,D,20211105,000000,9.72,9.97,9.02,9.32,204466,0
+SGML.US,D,20211108,000000,9.5,9.75,9.4201,9.55,203885,0
+SGML.US,D,20211109,000000,9.64,9.66,9.22,9.38,52806,0
+SGML.US,D,20211110,000000,9.25,9.41,8.7403,9.09,103577,0
+SGML.US,D,20211111,000000,9.17,9.2,9.01,9.2,56181,0
+SGML.US,D,20211112,000000,9.3,9.3,9,9.21,67639,0
+SGML.US,D,20211115,000000,9.21,9.32,8.9,9.07,43147,0
+SGML.US,D,20211116,000000,9.27,9.27,8.82,9.04,47689,0
+SGML.US,D,20211117,000000,8.94,9.12,8.83,9.11,76511,0
+SGML.US,D,20211118,000000,9.15,9.4995,8.95,9.49,126164,0
+SGML.US,D,20211119,000000,9.5,9.5,9.22,9.4,122635,0
+SGML.US,D,20211122,000000,9.65,10.3,9.63,10,269865,0
+SGML.US,D,20211123,000000,10.01,10.0957,9.63,9.83,155253,0
+SGML.US,D,20211124,000000,9.84,9.88,9.06,9.75,214573,0
+SGML.US,D,20211126,000000,9.54,9.85,9.5001,9.69,37940,0
+SGML.US,D,20211129,000000,9.5,9.69,9.36,9.4,189254,0
+SGML.US,D,20211130,000000,9.4,9.56,8.82,9.35,239222,0
+SGML.US,D,20211201,000000,9.42,9.669,9.27,9.4,102295,0
+SGML.US,D,20211202,000000,9.69,9.69,9.27,9.37,71056,0
+SGML.US,D,20211203,000000,9.44,9.44,8.56,9.07,271819,0
+SGML.US,D,20211206,000000,9,9,8.51,8.69,135055,0
+SGML.US,D,20211207,000000,8.81,9.06,8.81,9.02,89228,0
+SGML.US,D,20211208,000000,9.15,9.4,9.02,9.34,46154,0
+SGML.US,D,20211209,000000,9.34,9.73,9.33,9.67,100466,0
+SGML.US,D,20211210,000000,9.7,10.73,9.7,10.12,193443,0
+SGML.US,D,20211213,000000,10.25,10.25,9.04,9.18,127008,0
+SGML.US,D,20211214,000000,9.06,9.34,8.9,9.3,632581,0
+SGML.US,D,20211215,000000,9.33,9.9,9.03,9.83,329217,0
+SGML.US,D,20211216,000000,9.95,10.1925,9.9303,10.08,60158,0
+SGML.US,D,20211217,000000,10.02,10.67,10,10.11,277530,0
+SGML.US,D,20211220,000000,10,10.03,9.61,9.94,179209,0
+SGML.US,D,20211221,000000,10,10,9.7,9.8,52824,0
+SGML.US,D,20211222,000000,9.83,9.91,9.6,9.73,55923,0
+SGML.US,D,20211223,000000,9.63,10.26,9.41,10,49923,0
+SGML.US,D,20211227,000000,10.14,10.14,9.8001,10.06,83637,0
+SGML.US,D,20211228,000000,10.11,10.13,9.501,9.75,136503,0
+SGML.US,D,20211229,000000,9.78,10.17,9.78,10.1,186708,0
+SGML.US,D,20211230,000000,10.04,10.52,9.8363,10.32,197770,0
+SGML.US,D,20211231,000000,10.35,10.52,9.94,10.41,116345,0
+SGML.US,D,20220103,000000,10.61,10.7,10.24,10.57,215652,0
+SGML.US,D,20220104,000000,10.35,10.63,9.53,9.61,277531,0
+SGML.US,D,20220105,000000,9.65,10.15,9.51,9.75,104886,0
+SGML.US,D,20220106,000000,10,10.39,9.96,10.35,330872,0
+SGML.US,D,20220107,000000,10.46,11.53,10.4,11.13,601747,0
+SGML.US,D,20220110,000000,11.46,12.11,11.2,11.3,517266,0
+SGML.US,D,20220111,000000,11.28,11.415,10.7307,11.15,291388,0
+SGML.US,D,20220112,000000,12.02,12.3,11.05,11.35,636209,0
+SGML.US,D,20220113,000000,11.34,11.6,11,11.1,302323,0
+SGML.US,D,20220114,000000,10.99,11.0799,10.33,10.68,352515,0
+SGML.US,D,20220118,000000,10.77,10.8699,10.3862,10.73,199035,0
+SGML.US,D,20220119,000000,10.65,10.814,10.08,10.25,152610,0
+SGML.US,D,20220120,000000,10.02,10.45,10,10.18,217931,0
+SGML.US,D,20220121,000000,10.1,10.21,9.5,9.73,209628,0
+SGML.US,D,20220124,000000,9.23,9.43,8.39,9.28,317494,0
+SGML.US,D,20220125,000000,9.3,9.3198,8.78,9.2,109285,0
+SGML.US,D,20220126,000000,9.24,9.74,9.24,9.46,129022,0
+SGML.US,D,20220127,000000,9.53,9.53,8.5,8.78,199015,0
+SGML.US,D,20220128,000000,8.97,9.78,8.86,9.66,250805,0
+SGML.US,D,20220131,000000,9.73,9.73,9.2601,9.63,86737,0
+SGML.US,D,20220201,000000,9.64,10.09,9.5211,10.04,95461,0
+SGML.US,D,20220202,000000,10.2,10.62,10.12,10.32,304698,0
+SGML.US,D,20220203,000000,10.25,10.39,9.87,10,61559,0
+SGML.US,D,20220204,000000,10.12,10.45,9.82,10.27,104623,0
+SGML.US,D,20220207,000000,10.46,10.99,10.15,10.72,159314,0
+SGML.US,D,20220208,000000,10.53,10.7,10.41,10.59,205395,0
+SGML.US,D,20220209,000000,10.61,10.8,10.38,10.47,184595,0
+SGML.US,D,20220210,000000,10.38,10.83,10.31,10.67,219345,0
+SGML.US,D,20220211,000000,10.63,10.76,10.0761,10.42,82133,0
+SGML.US,D,20220214,000000,10.39,10.41,9.23,9.81,233486,0
+SGML.US,D,20220215,000000,10.11,10.69,9.88,10.6,237353,0
+SGML.US,D,20220216,000000,10.7,10.7199,10.12,10.25,118613,0
+SGML.US,D,20220217,000000,10.05,10.14,9.68,9.77,121558,0
+SGML.US,D,20220218,000000,9.8,9.81,9.43,9.67,89682,0
+SGML.US,D,20220222,000000,9.48,10.4,9.46,9.83,145847,0
+SGML.US,D,20220223,000000,9.99,10.1399,9.48,9.52,132041,0
+SGML.US,D,20220224,000000,9.05,10.4691,8.76,9.84,275191,0
+SGML.US,D,20220225,000000,10.01,10.5299,9.6139,10.49,184588,0
+SGML.US,D,20220228,000000,10.68,11.1,10.55,11.06,252265,0
+SGML.US,D,20220301,000000,11.14,11.4,10.87,11.17,651011,0
+SGML.US,D,20220302,000000,11.38,11.53,11.25,11.35,259449,0
+SGML.US,D,20220303,000000,11.4,11.5189,10.69,11.16,142533,0
+SGML.US,D,20220304,000000,11.03,11.25,10.87,11.05,140401,0
+SGML.US,D,20220307,000000,11.09,11.21,10.73,11.21,143425,0
+SGML.US,D,20220308,000000,11,11.11,10.5,10.89,178433,0
+SGML.US,D,20220309,000000,11,11.21,10.78,10.83,184517,0
+SGML.US,D,20220310,000000,10.83,11.04,10.3801,11.03,111350,0
+SGML.US,D,20220311,000000,11.05,11.54,10.9,11.08,114745,0
+SGML.US,D,20220314,000000,11.21,11.23,10.2,10.61,173724,0
+SGML.US,D,20220315,000000,10.5,10.7165,10.02,10.46,93869,0
+SGML.US,D,20220316,000000,10.63,11.42,10.46,11.35,142938,0
+SGML.US,D,20220317,000000,11.57,11.7,11.1391,11.42,219669,0
+SGML.US,D,20220318,000000,11.42,12.05,11.38,11.99,374803,0
+SGML.US,D,20220321,000000,12.13,13.31,12.02,12.93,637048,0
+SGML.US,D,20220322,000000,13.01,14.3,12.75,13.92,535941,0
+SGML.US,D,20220323,000000,13.99,14.59,13.715,14.4,337378,0
+SGML.US,D,20220324,000000,14.6,15.22,14.34,14.69,456878,0
+SGML.US,D,20220325,000000,15,15.1,13.61,14.53,437829,0
+SGML.US,D,20220328,000000,14.65,14.8,13.6759,13.97,504347,0
+SGML.US,D,20220329,000000,14.3,14.3,13.57,13.75,239470,0
+SGML.US,D,20220330,000000,13.68,13.99,12.95,13.18,561451,0
+SGML.US,D,20220331,000000,13.08,13.85,13.01,13.59,181212,0
+SGML.US,D,20220401,000000,13.98,16.59,13.9,15.53,1083215,0
+SGML.US,D,20220404,000000,15.84,17.36,15.75,16.5,968285,0
+SGML.US,D,20220405,000000,16.65,17.01,15.61,15.99,409937,0
+SGML.US,D,20220406,000000,15.77,16.75,15.33,16.2,386539,0
+SGML.US,D,20220407,000000,16.52,18,16.42,17.66,738404,0
+SGML.US,D,20220408,000000,18.62,19.48,16.63,17.02,718455,0
+SGML.US,D,20220411,000000,17.82,18.09,15.73,16.36,592895,0
+SGML.US,D,20220412,000000,16.7,16.73,14.65,16.18,725005,0
+SGML.US,D,20220413,000000,15.98,16.3,15,15.9,459166,0
+SGML.US,D,20220414,000000,15.69,16.0224,15.35,15.86,279536,0
+SGML.US,D,20220418,000000,15.73,17.3,15.7,17.29,572149,0
+SGML.US,D,20220419,000000,17.3,17.75,16.3837,17.04,506917,0
+SGML.US,D,20220420,000000,17.16,17.75,16.7,17.11,410159,0
+SGML.US,D,20220421,000000,17.87,18.01,16.67,16.91,498472,0
+SGML.US,D,20220422,000000,16.59,16.77,14.96,15.71,676693,0
+SGML.US,D,20220425,000000,15.16,16.18,14.31,16.05,410188,0
+SGML.US,D,20220426,000000,15.77,15.826,15.14,15.39,261248,0
+SGML.US,D,20220427,000000,15.39,15.96,14.86,15.22,180428,0
+SGML.US,D,20220428,000000,15.18,15.88,15.15,15.77,209929,0
+SGML.US,D,20220429,000000,15.62,15.95,15.45,15.8,307929,0
+SGML.US,D,20220502,000000,15.6,16.0499,15.11,15.94,286748,0
+SGML.US,D,20220503,000000,15.94,17.24,15.94,16.98,615219,0
+SGML.US,D,20220504,000000,17.27,17.59,16.515,17.54,484672,0
+SGML.US,D,20220505,000000,17.98,18.0982,16.66,17.02,447914,0
+SGML.US,D,20220506,000000,17.27,17.29,15.27,15.93,585124,0
+SGML.US,D,20220509,000000,15.34,15.34,13.66,14.33,567667,0
+SGML.US,D,20220510,000000,14.88,14.96,13.1,14.04,375582,0
+SGML.US,D,20220511,000000,14.1,14.55,13.54,13.77,270880,0
+SGML.US,D,20220512,000000,13.02,14.82,12.71,14.09,209240,0
+SGML.US,D,20220513,000000,14.4,14.77,14,14.55,276649,0
+SGML.US,D,20220516,000000,14.55,14.84,14,14.32,149951,0
+SGML.US,D,20220517,000000,14.85,14.95,14.4125,14.66,306382,0
+SGML.US,D,20220518,000000,14.32,14.5099,13.7,13.87,309419,0
+SGML.US,D,20220519,000000,13.79,14.8,13.72,14.68,112526,0
+SGML.US,D,20220520,000000,14.8,14.98,14.15,14.49,287650,0
+SGML.US,D,20220523,000000,14.51,15.5,14.45,15.49,124982,0
+SGML.US,D,20220524,000000,15.57,15.57,14.33,14.99,289605,0
+SGML.US,D,20220525,000000,15.09,15.5,14.75,15.43,207470,0
+SGML.US,D,20220526,000000,15.61,17.66,15.57,17.18,1063049,0
+SGML.US,D,20220527,000000,17.27,18.98,17.18,18.3,1143922,0
+SGML.US,D,20220531,000000,18.69,19.99,15.8588,16.66,1215805,0
+SGML.US,D,20220601,000000,16.36,16.66,14.055,15.22,1441842,0
+SGML.US,D,20220602,000000,15.22,17.45,15.19,17.24,382693,0
+SGML.US,D,20220603,000000,16.85,18.21,16.12,18.07,451100,0
+SGML.US,D,20220606,000000,18.34,18.34,16.9408,17.37,224122,0
+SGML.US,D,20220607,000000,17.12,17.84,17.01,17.58,253055,0
+SGML.US,D,20220608,000000,17.51,18.2,17.3101,17.55,223144,0
+SGML.US,D,20220609,000000,17.47,17.58,16.24,16.27,428005,0
+SGML.US,D,20220610,000000,16,17.06,15.62,17.03,294132,0
+SGML.US,D,20220613,000000,16.28,16.3762,15.32,15.57,411787,0
+SGML.US,D,20220614,000000,16.27,16.28,15.4,15.86,570258,0
+SGML.US,D,20220615,000000,15.92,16.38,15.1301,15.84,590975,0
+SGML.US,D,20220616,000000,15.58,15.82,14.9209,15.17,382459,0
+SGML.US,D,20220617,000000,15.42,15.64,14.5,15.41,390083,0
+SGML.US,D,20220621,000000,15.45,16.33,15.45,15.92,217571,0
+SGML.US,D,20220622,000000,16.1,17.2,15.4,17.05,348345,0
+SGML.US,D,20220623,000000,17.51,18.06,15.61,15.94,1091455,0
+SGML.US,D,20220624,000000,16.22,16.3488,15.8,16.1,479984,0
+SGML.US,D,20220627,000000,16.1,16.84,16.1,16.65,395442,0
+SGML.US,D,20220628,000000,16.72,17.327,16.14,16.36,324394,0
+SGML.US,D,20220629,000000,16.34,16.47,14.93,15.58,1634038,0
+SGML.US,D,20220630,000000,15.36,15.62,14.68,15.4,675795,0
+SGML.US,D,20220701,000000,15.17,15.17,14.26,14.78,312319,0
+SGML.US,D,20220705,000000,14.77,14.77,13.31,14.38,388995,0
+SGML.US,D,20220706,000000,14.37,14.65,13.28,13.83,496256,0
+SGML.US,D,20220707,000000,14.12,15.41,14.12,15.29,246426,0
+SGML.US,D,20220708,000000,14.9,15.55,14.82,15.46,201519,0
+SGML.US,D,20220711,000000,15.05,15.35,14.45,14.57,155525,0
+SGML.US,D,20220712,000000,14.2,14.75,14.1,14.3,229017,0
+SGML.US,D,20220713,000000,14.05,14.73,14.0001,14.46,272623,0
+SGML.US,D,20220714,000000,14.17,14.24,13.64,13.65,270167,0
+SGML.US,D,20220715,000000,13.73,14.4,13.73,14.37,216141,0
+SGML.US,D,20220718,000000,15.15,15.44,14.75,14.93,313229,0
+SGML.US,D,20220719,000000,15.12,15.2499,14.28,14.44,294457,0
+SGML.US,D,20220720,000000,14.46,15.18,14.46,15.12,186845,0
+SGML.US,D,20220721,000000,15.17,16.03,15.085,16.03,319661,0
+SGML.US,D,20220722,000000,16.19,16.19,14.91,14.99,218579,0
+SGML.US,D,20220725,000000,15.22,15.89,14.9,15.89,119126,0
+SGML.US,D,20220726,000000,16,16.18,15.59,16.02,95539,0
+SGML.US,D,20220727,000000,16.02,16.5,15.8506,16.4,297642,0
+SGML.US,D,20220728,000000,16.4,17.81,16.345,17.71,301248,0
+SGML.US,D,20220729,000000,17.69,17.9329,17.17,17.64,346663,0
+SGML.US,D,20220801,000000,17.64,18.47,17.19,18,173392,0
+SGML.US,D,20220802,000000,17.9,18.2,17.61,17.84,178675,0
+SGML.US,D,20220803,000000,18.01,18.33,17.55,18.2,289458,0
+SGML.US,D,20220804,000000,18.38,19,18.0159,18.99,319899,0
+SGML.US,D,20220805,000000,18.91,20.12,18.53,20.11,767321,0
+SGML.US,D,20220808,000000,20.41,20.97,19.51,20.89,648797,0
+SGML.US,D,20220809,000000,20.97,21.72,19.91,21.21,524497,0
+SGML.US,D,20220810,000000,21.69,23.07,21.5,22.47,625820,0
+SGML.US,D,20220811,000000,22.69,23.298,21.78,21.93,576021,0
+SGML.US,D,20220812,000000,22.1,23.515,21.64,23.44,693056,0
+SGML.US,D,20220815,000000,23.25,23.28,22.6,22.84,434371,0
+SGML.US,D,20220816,000000,22.65,22.96,21.77,22.05,408548,0
+SGML.US,D,20220817,000000,21.72,22,21.04,21.49,415116,0
+SGML.US,D,20220818,000000,21.41,22.1686,20.85,21,376949,0
+SGML.US,D,20220819,000000,20.332,20.48,19.115,19.7,483047,0
+SGML.US,D,20220822,000000,19.13,22.49,19.12,21.8,668624,0
+SGML.US,D,20220823,000000,21.77,23.71,21.77,23.38,906337,0
+SGML.US,D,20220824,000000,23.35,25.25,22.56,25,1070280,0
+SGML.US,D,20220825,000000,25.32,25.59,24.02,24.91,536867,0
+SGML.US,D,20220826,000000,25.01,25.24,23.51,24.17,854520,0
+SGML.US,D,20220829,000000,23.11,23.9775,22.14,23.1,676750,0
+SGML.US,D,20220830,000000,23.11,23.68,21.97,22.22,407285,0
+SGML.US,D,20220831,000000,21.95,23.2227,21.91,23.09,402544,0
+SGML.US,D,20220901,000000,23.03,23.03,20.15,21.29,948543,0
+SGML.US,D,20220902,000000,21.4,22.78,20.93,22.39,495506,0
+SGML.US,D,20220906,000000,23.35,23.9799,22.57,22.91,401154,0
+SGML.US,D,20220907,000000,23.01,23.86,22.73,23.59,314673,0
+SGML.US,D,20220908,000000,23.98,25,23.8747,24.72,573426,0
+SGML.US,D,20220909,000000,25.08,25.26,23.43,24.96,579402,0
+SGML.US,D,20220912,000000,25.39,28.64,25.38,27.81,1691878,0
+SGML.US,D,20220913,000000,27.22,28.92,27.05,27.52,1161470,0
+SGML.US,D,20220914,000000,27.87,29.25,27.6,28.87,1169796,0
+SGML.US,D,20220915,000000,29.01,29.5,26.36,27.25,1434314,0
+SGML.US,D,20220916,000000,26.54,27.1052,25.4101,25.63,2147720,0
+SGML.US,D,20220919,000000,25.03,27.25,24.66,27.1,755375,0
+SGML.US,D,20220920,000000,27,27.2,25.9484,26.2,397192,0
+SGML.US,D,20220921,000000,26.3,28.6448,25.68,27.09,926409,0
+SGML.US,D,20220922,000000,27.46,27.88,26,26.33,591390,0
+SGML.US,D,20220923,000000,26.23,26.55,23.77,24.7,866250,0
+SGML.US,D,20220926,000000,24.07,25.55,23.86,24.18,658312,0
+SGML.US,D,20220927,000000,24.96,25.51,24.45,25.04,541654,0
+SGML.US,D,20220928,000000,25.2,26.9,24.49,26.45,593421,0
+SGML.US,D,20220929,000000,26.45,26.45,24.31,26.11,1199998,0
+SGML.US,D,20220930,000000,26.05,27.6,25.5835,27.19,594695,0
+SGML.US,D,20221003,000000,28,28.29,26.88,28.02,535518,0
+SGML.US,D,20221004,000000,28.82,30.49,28.8,29.81,1192965,0
+SGML.US,D,20221005,000000,29.6,29.76,28.01,29.53,773584,0
+SGML.US,D,20221006,000000,29.71,30.09,29.03,29.41,545002,0
+SGML.US,D,20221007,000000,29.19,29.205,27.94,28.3,713423,0
+SGML.US,D,20221010,000000,27.91,28.79,26.43,28.57,645054,0
+SGML.US,D,20221011,000000,27.94,29.28,27.21,28.5,535708,0
+SGML.US,D,20221012,000000,28.5,29.6,27.7,29.2,412770,0
+SGML.US,D,20221013,000000,28.34,30.86,27.98,30.55,782638,0
+SGML.US,D,20221014,000000,30.94,31.3338,28.09,29.47,994826,0
+SGML.US,D,20221017,000000,29.57,31.9618,29.57,31.37,1353409,0
+SGML.US,D,20221018,000000,32,33.72,31.36,33.35,983130,0
+SGML.US,D,20221019,000000,33.35,34.32,32.235,33.83,893757,0
+SGML.US,D,20221020,000000,33.83,34.71,33.21,33.59,727004,0
+SGML.US,D,20221021,000000,33.97,35.9198,33.34,35.48,796243,0
+SGML.US,D,20221024,000000,35.6,35.6,33.25,34.91,791909,0
+SGML.US,D,20221025,000000,35.17,36.875,34.64,36.77,940140,0
+SGML.US,D,20221026,000000,37,37,36,36.26,711633,0
+SGML.US,D,20221027,000000,36.07,37.71,35.74,37.46,566432,0
+SGML.US,D,20221028,000000,37.4,38.46,36.34,36.5,647661,0
+SGML.US,D,20221031,000000,36.17,39.93,35.63,35.74,2109819,0
+SGML.US,D,20221101,000000,36.19,36.59,33.64,35.39,954868,0
+SGML.US,D,20221102,000000,35.475,35.58,33.17,33.25,592501,0
+SGML.US,D,20221103,000000,33.05,35.5588,32.26,33.26,569868,0
+SGML.US,D,20221104,000000,35.28,35.64,33.57,34.7,465213,0
+SGML.US,D,20221107,000000,35.15,35.45,33.22,33.56,515663,0
+SGML.US,D,20221108,000000,33.59,36.6,33.52,35.66,827049,0
+SGML.US,D,20221109,000000,35.94,36.48,34.31,34.71,567703,0
+SGML.US,D,20221110,000000,36.03,36.47,34.49,35.51,679040,0
+SGML.US,D,20221111,000000,36,37.25,34.61,34.76,856196,0
+SGML.US,D,20221114,000000,34.65,35.06,32.81,35.04,560438,0
+SGML.US,D,20221115,000000,35.15,35.46,30.31,31.97,1461814,0
+SGML.US,D,20221116,000000,31.13,31.32,29.51,30.34,796440,0
+SGML.US,D,20221117,000000,29.26,29.9799,28.31,29.04,698522,0
+SGML.US,D,20221118,000000,28.66,29.95,28.02,29.48,673999,0
+SGML.US,D,20221121,000000,28.54,29.25,27.73,28.93,640760,0
+SGML.US,D,20221122,000000,28.81,29.98,28.54,29.5,336832,0
+SGML.US,D,20221123,000000,29.5,31.57,29.23,31.51,719426,0
+SGML.US,D,20221125,000000,31.03,31.29,29.52,30.47,393017,0
+SGML.US,D,20221128,000000,30.01,31.35,29.99,30.33,393465,0
+SGML.US,D,20221129,000000,30.76,32.7,30.5101,31.72,479301,0
+SGML.US,D,20221130,000000,32.69,34.81,32.2,34.3,703213,0
+SGML.US,D,20221201,000000,34.62,34.7,33.21,33.38,241273,0
+SGML.US,D,20221202,000000,32.89,34.75,32.51,34.07,262882,0
+SGML.US,D,20221205,000000,36.288,36.6046,34.32,34.88,957873,0
+SGML.US,D,20221206,000000,35.8,35.8,34.63,35.18,573286,0
+SGML.US,D,20221207,000000,34.79,36.37,34.75,35.25,528124,0
+SGML.US,D,20221208,000000,35.1,37.34,35.1,36.31,604297,0
+SGML.US,D,20221209,000000,36.3,38.19,34.07,34.36,593771,0
+SGML.US,D,20221212,000000,34,34.2,30.89,31.685,855853,0
+SGML.US,D,20221213,000000,34.21,34.21,30.72,31.7,690330,0
+SGML.US,D,20221214,000000,31.62,32.87,29.981,31.7,961698,0
+SGML.US,D,20221215,000000,30.83,30.83,28.875,30.53,1366107,0
+SGML.US,D,20221216,000000,29.63,30.8,29.36,29.83,537602,0
+SGML.US,D,20221219,000000,29.44,30.33,29.01,29.2,311500,0
+SGML.US,D,20221220,000000,29.05,30.2,29.01,30,337736,0
+SGML.US,D,20221221,000000,30,31.6,29.61,31.5,480226,0
+SGML.US,D,20221222,000000,31.45,32.2,31.15,31.5,424136,0
+SGML.US,D,20221223,000000,31.28,31.4,30.59,30.85,266250,0
+SGML.US,D,20221227,000000,30.81,30.81,28.97,29,376721,0
+SGML.US,D,20221228,000000,29.05,29.79,27.27,27.42,950873,0
+SGML.US,D,20221229,000000,27.37,27.88,26.3,27.49,1200032,0
+SGML.US,D,20221230,000000,26.87,28.22,26.77,28.22,444706,0
+SGML.US,D,20230103,000000,28.8,29.37,25.145,25.37,915444,0
+SGML.US,D,20230104,000000,25.65,26.57,24.07,25.85,897176,0
+SGML.US,D,20230105,000000,25.05,26.31,25,25.83,531294,0
+SGML.US,D,20230106,000000,26.5,27.78,26,26.96,674034,0
+SGML.US,D,20230109,000000,27.76,28.28,26.48,26.88,842504,0
+SGML.US,D,20230110,000000,26.57,27.39,25.43,25.77,647982,0
+SGML.US,D,20230111,000000,25.66,28.1192,25.66,27.78,554262,0
+SGML.US,D,20230112,000000,27.77,29.09,27.66,28.53,565285,0
+SGML.US,D,20230113,000000,28.96,30.9,28.82,30.19,675010,0
+SGML.US,D,20230117,000000,30.58,30.78,29.11,29.71,437781,0
+SGML.US,D,20230118,000000,30.22,31.86,29.97,31.58,578277,0
+SGML.US,D,20230119,000000,31.5,31.69,29.38,29.65,525165,0
+SGML.US,D,20230120,000000,30.35,31.46,30,30.51,383448,0
+SGML.US,D,20230123,000000,31.69,31.9599,29.6212,31.58,488455,0
+SGML.US,D,20230124,000000,30.63,32.68,30.63,31.21,609322,0
+SGML.US,D,20230125,000000,31.2,31.2,29.63,30.2,423210,0
+SGML.US,D,20230126,000000,30.52,31.13,29.927,30.94,365168,0
+SGML.US,D,20230127,000000,30.97,32.22,29.955,30.69,507567,0
+SGML.US,D,20230130,000000,30.35,31.07,29.3,29.56,368820,0
+SGML.US,D,20230131,000000,29.6,31.38,29.6,30.5,388669,0
+SGML.US,D,20230201,000000,31.4,31.88,30.11,31.51,365763,0
+SGML.US,D,20230202,000000,31.93,33.2099,31.76,32.41,982746,0
+SGML.US,D,20230203,000000,32.1,32.94,29.842,30.18,734431,0
+SGML.US,D,20230206,000000,29.88,30.17,28.28,28.5,862404,0
+SGML.US,D,20230207,000000,28.47,29.84,28.47,28.71,489751,0
+SGML.US,D,20230208,000000,28.94,29.49,28.73,29.41,324928,0
+SGML.US,D,20230209,000000,29.84,29.96,28.57,28.57,265058,0
+SGML.US,D,20230210,000000,28.04,28.88,28.02,28.28,392060,0
+SGML.US,D,20230213,000000,28.43,29.65,28.17,29.4,405675,0
+SGML.US,D,20230214,000000,29.58,29.985,28.69,29.91,395583,0
+SGML.US,D,20230215,000000,29.375,30.29,28.95,30.2,297543,0
+SGML.US,D,20230216,000000,29.91,31.45,29.6201,30.35,358908,0
+SGML.US,D,20230217,000000,30.66,30.66,28.78,29.48,989915,0
+SGML.US,D,20230221,000000,35.25,35.55,32.64,34.23,3768757,0
+SGML.US,D,20230222,000000,34.63,36.4,32.09,35.56,1943704,0
+SGML.US,D,20230223,000000,35.67,35.755,33.48,34.31,949813,0
+SGML.US,D,20230224,000000,33.44,35.5993,32.4818,34.94,1063351,0
+SGML.US,D,20230227,000000,35.48,36.77,34.95,36.7,957752,0
+SGML.US,D,20230228,000000,36.79,38,35.37,35.96,1093289,0
+SGML.US,D,20230301,000000,36.16,36.6199,35.02,35.73,909700,0
+SGML.US,D,20230302,000000,32.58,35.76,32.555,35.02,1141980,0
+SGML.US,D,20230303,000000,35.11,37.68,34.5899,37.5,1705795,0
+SGML.US,D,20230306,000000,37.93,37.93,35.86,36.66,669354,0
+SGML.US,D,20230307,000000,36.21,36.49,34.72,34.86,677532,0
+SGML.US,D,20230308,000000,34.95,36,34.4,35.42,382315,0
+SGML.US,D,20230309,000000,35.42,36.0798,33.33,34.03,915514,0
+SGML.US,D,20230310,000000,34.11,34.91,33.201,34.18,565298,0
+SGML.US,D,20230313,000000,33.25,34.06,32.88,33.59,474618,0
+SGML.US,D,20230314,000000,33.98,35.22,33.77,34.55,494150,0
+SGML.US,D,20230315,000000,33.51,33.845,32.2524,32.52,805271,0
+SGML.US,D,20230316,000000,32.3,34.37,31.9388,34.09,506091,0
+SGML.US,D,20230317,000000,34,34,32.8,33.27,565798,0
+SGML.US,D,20230320,000000,33.1,37.2,33.0515,36.5,2056528,0
+SGML.US,D,20230321,000000,34.75,36.57,33.81,35.27,2060953,0
+SGML.US,D,20230322,000000,35.1,35.1,33.69,34.53,778100,0
+SGML.US,D,20230323,000000,34.41,35.589,32.87,32.9,796548,0
+SGML.US,D,20230324,000000,32.45,33.97,31.57,33.54,737216,0
+SGML.US,D,20230327,000000,33.08,34.7508,32.76,34.09,609884,0
+SGML.US,D,20230328,000000,35.99,39.04,35.42,36.95,2212233,0
+SGML.US,D,20230329,000000,37.07,37.87,35.92,37.62,581885,0
+SGML.US,D,20230330,000000,38.59,39,37.5,38.36,644681,0
+SGML.US,D,20230331,000000,38.83,38.96,37.37,37.62,559695,0
+SGML.US,D,20230403,000000,38.31,40.3,37.83,38.13,797383,0
+SGML.US,D,20230404,000000,38.2,38.29,36.41,37.36,742660,0
+SGML.US,D,20230405,000000,36.82,36.96,35.06,35.57,707151,0
+SGML.US,D,20230406,000000,35.71,36.1984,35.1301,36.07,553242,0
+SGML.US,D,20230410,000000,36.09,36.29,34.62,36.13,457942,0
+SGML.US,D,20230411,000000,36.69,37.75,36.45,36.89,643097,0
+SGML.US,D,20230412,000000,37.3,37.58,36.1077,37.2,562885,0
+SGML.US,D,20230413,000000,37.28,39.0917,37.22,38.55,763523,0
+SGML.US,D,20230414,000000,38.85,40.1986,38.7803,39.9,944372,0
+SGML.US,D,20230417,000000,40,40.01,38.15,38.78,658437,0
+SGML.US,D,20230418,000000,39.71,39.77,37.26,37.72,733848,0
+SGML.US,D,20230419,000000,37.68,37.79,36.34,36.65,477184,0
+SGML.US,D,20230420,000000,36.34,36.44,33.4,34.12,1697910,0
+SGML.US,D,20230421,000000,34,35.8453,33.95,35.31,1231471,0
+SGML.US,D,20230424,000000,35.5,36,34.625,35.97,610693,0
+SGML.US,D,20230425,000000,35.32,35.65,33.84,34.26,641644,0
+SGML.US,D,20230426,000000,34.67,34.67,33.68,33.77,632589,0
+SGML.US,D,20230427,000000,33.68,33.69,32.82,33.47,595113,0
+SGML.US,D,20230428,000000,33.1,34.9,32.85,34.81,605255,0
+SGML.US,D,20230501,000000,34.67,35.3381,33.68,34.32,449499,0
+SGML.US,D,20230502,000000,33.85,34.361,33.44,34,506155,0
+SGML.US,D,20230503,000000,34.07,34.74,32.83,33.365,855779,0
+SGML.US,D,20230504,000000,33.55,34.82,33.29,34.46,686940,0
+SGML.US,D,20230505,000000,34.72,36.93,34.72,36.84,642985,0
+SGML.US,D,20230508,000000,37.52,38.35,37.16,37.73,598718,0
+SGML.US,D,20230509,000000,37.25,38.3,37.15,37.74,298072,0
+SGML.US,D,20230510,000000,39.17,39.55,38.11,39.35,929381,0
+SGML.US,D,20230511,000000,38.99,39.8,37.99,39.4,579587,0
+SGML.US,D,20230512,000000,39.2,39.84,38.53,39.42,411823,0
+SGML.US,D,20230515,000000,39.39,41.5,39.39,40.91,1030387,0
+SGML.US,D,20230516,000000,40.85,41.76,40.13,40.41,843727,0
+SGML.US,D,20230517,000000,40.7,42.79,40.27,42.4,998416,0
+SGML.US,D,20230518,000000,41.35,41.8799,40.1584,41.24,786293,0
+SGML.US,D,20230519,000000,41.76,41.96,39.875,40.35,659778,0
+SGML.US,D,20230522,000000,40.48,40.9,38.94,40.55,505616,0
+SGML.US,D,20230523,000000,40.08,41.08,39.265,39.615,578546,0
+SGML.US,D,20230524,000000,39.16,39.29,38.18,39.08,361786,0
+SGML.US,D,20230525,000000,39.16,39.39,37.54,38.01,398033,0
+SGML.US,D,20230526,000000,38.5,40.164,38.23,39.54,505006,0
+SGML.US,D,20230530,000000,39.73,39.96,37.68,38.49,451233,0
+SGML.US,D,20230531,000000,38.09,38.31,37.05,37.62,370346,0
+SGML.US,D,20230601,000000,38,39.85,36.85,39.81,454371,0
+SGML.US,D,20230602,000000,40.87,41.15,39.02,39.76,498591,0
+SGML.US,D,20230605,000000,39.84,41.28,39.6212,40.87,632480,0
+SGML.US,D,20230606,000000,40.9,42.4,40.68,41.54,695208,0
+SGML.US,D,20230607,000000,41.55,42.17,41.02,41.065,310198,0
+SGML.US,D,20230608,000000,41.55,41.86,40.23,41.535,369584,0
+SGML.US,D,20230609,000000,41.66,41.88,40.56,41.775,339532,0
+SGML.US,D,20230612,000000,41.94,41.94,40.52,40.92,509292,0
+SGML.US,D,20230613,000000,41.17,43.18,40.9,41.3,869594,0
+SGML.US,D,20230614,000000,41.85,41.85,38.18,38.32,908084,0
+SGML.US,D,20230615,000000,38.2,40.47,37.75,39.63,1046486,0
+SGML.US,D,20230616,000000,40.21,40.4,38.57,38.73,691217,0
+SGML.US,D,20230620,000000,38.64,39.47,37.315,39.19,945473,0
+SGML.US,D,20230621,000000,38.63,39.9,37.94,38.69,1014958,0
+SGML.US,D,20230622,000000,38.18,38.7,37.54,37.84,537150,0
+SGML.US,D,20230623,000000,37.07,37.5697,36.32,36.7,605143,0
+SGML.US,D,20230626,000000,36.83,37.32,35.55,36.31,596660,0
+SGML.US,D,20230627,000000,36.9,36.9,35.9,36.3,574570,0
+SGML.US,D,20230628,000000,36,38.07,35.39,37.83,800310,0
+SGML.US,D,20230629,000000,37.94,39.05,37.59,38.69,396680,0
+SGML.US,D,20230630,000000,39.6,40.46,38.75,40.3,809909,0
+SGML.US,D,20230703,000000,40.95,41.18,38.705,39.89,249119,0
+SGML.US,D,20230705,000000,39.93,40.2,39.03,39.36,258442,0
+SGML.US,D,20230706,000000,38.8,39.6,37.8,39.44,482222,0
+SGML.US,D,20230707,000000,39.35,40.75,39.2333,39.99,388180,0
+SGML.US,D,20230710,000000,39.99,41.36,38.73,41.11,516411,0
+SGML.US,D,20230711,000000,41.3,41.305,40.23,40.77,207185,0
+SGML.US,D,20230712,000000,41.31,41.8999,40.15,40.7,267389,0
+SGML.US,D,20230713,000000,40.96,41.405,39.87,40.19,502027,0
+SGML.US,D,20230714,000000,40.07,40.1,39.1601,39.36,318177,0
+SGML.US,D,20230717,000000,39.26,41.19,39.1,40.54,669020,0
+SGML.US,D,20230718,000000,40.58,41.38,39.68,39.75,462744,0
+SGML.US,D,20230719,000000,39.6,39.79,37.4956,38.86,926820,0
+SGML.US,D,20230720,000000,38.52,38.7857,37.75,38.03,490325,0
+SGML.US,D,20230721,000000,37.9,38.17,35.74,36.83,993963,0
+SGML.US,D,20230724,000000,36.8,36.8,34.76,36.12,1202261,0
+SGML.US,D,20230725,000000,36.28,38.2,36.28,37.17,709377,0
+SGML.US,D,20230726,000000,37.05,38.17,36.71,37.295,685084,0
+SGML.US,D,20230727,000000,37.41,37.585,35.88,36.07,877075,0
+SGML.US,D,20230728,000000,36.31,39.7,36.25,39.14,2242148,0
+SGML.US,D,20230731,000000,39.95,40.26,38.68,39.03,1083358,0
+SGML.US,D,20230801,000000,38.41,39.01,37.37,37.54,587827,0
+SGML.US,D,20230802,000000,36.91,37.53,36.08,36.78,603547,0
+SGML.US,D,20230803,000000,36.77,37.34,36.21,37.19,472892,0
+SGML.US,D,20230804,000000,37.33,37.67,36.69,37.51,390569,0
+SGML.US,D,20230807,000000,37.59,37.65,36.125,36.32,424081,0
+SGML.US,D,20230808,000000,36.08,36.66,35.8,36.43,329415,0
+SGML.US,D,20230809,000000,36.55,37,35.92,36.12,369303,0
+SGML.US,D,20230810,000000,36.07,36.35,35.31,35.95,277623,0
+SGML.US,D,20230811,000000,35.37,35.95,35.17,35.59,376412,0
+SGML.US,D,20230814,000000,35.06,35.365,33.75,34.18,940492,0
+SGML.US,D,20230815,000000,33.84,34.51,33.1101,33.59,760055,0
+SGML.US,D,20230816,000000,33.07,34.22,33.07,33.72,595293,0
+SGML.US,D,20230817,000000,34.15,34.15,33.12,33.61,532387,0
+SGML.US,D,20230818,000000,33.09,34.0025,32.81,33.57,745227,0
+SGML.US,D,20230821,000000,33.66,35.025,33.66,34.16,680069,0
+SGML.US,D,20230822,000000,34.55,34.9,32.87,32.93,503261,0
+SGML.US,D,20230823,000000,32.32,33.58,32.22,33.38,604959,0
+SGML.US,D,20230824,000000,33.55,33.75,32.32,32.38,430674,0
+SGML.US,D,20230825,000000,32.39,32.42,31.13,32.02,857447,0
+SGML.US,D,20230828,000000,31.47,32.39,30.58,30.61,732527,0
+SGML.US,D,20230829,000000,30.31,31.3,29.88,30.92,978070,0
+SGML.US,D,20230830,000000,30.78,31,29.44,29.99,1462900,0
+SGML.US,D,20230831,000000,29.87,30.81,29.65,30.64,569753,0
+SGML.US,D,20230901,000000,30.99,32.38,30.99,31.82,705346,0
+SGML.US,D,20230905,000000,32.24,34.98,32.24,34.61,1064938,0
+SGML.US,D,20230906,000000,35.24,35.24,32.3,32.93,672613,0
+SGML.US,D,20230907,000000,32.64,32.99,31.927,32.59,316236,0
+SGML.US,D,20230908,000000,32.75,32.89,31.79,32.02,338248,0
+SGML.US,D,20230911,000000,32.05,33.71,32.05,33.11,334570,0
+SGML.US,D,20230912,000000,33,33.34,31.72,32.13,745832,0
+SGML.US,D,20230913,000000,35,38.28,34.87,36.54,2669180,0
+SGML.US,D,20230914,000000,37.25,37.61,36.57,36.86,781224,0
+SGML.US,D,20230915,000000,36.84,37.93,36.55,37.7,763891,0
+SGML.US,D,20230918,000000,37.64,39.12,37.32,38.65,1007276,0
+SGML.US,D,20230919,000000,38.89,39.38,38.03,38.45,1143902,0
+SGML.US,D,20230920,000000,38.46,38.7,36.55,36.73,1131381,0
+SGML.US,D,20230921,000000,36.39,36.39,34.05,35.7,1302148,0
+SGML.US,D,20230922,000000,35.83,36.5,34.32,34.74,1191626,0
+SGML.US,D,20230925,000000,34.44,34.9163,33.95,34.44,565925,0
+SGML.US,D,20230926,000000,33.86,34.63,32.765,33,1251150,0
+SGML.US,D,20230927,000000,32.85,33.438,32.22,32.86,758812,0
+SGML.US,D,20230928,000000,32.69,34.31,31.09,32.09,2208722,0
+SGML.US,D,20230929,000000,32.94,33.1,31.88,32.44,1752633,0
+SGML.US,D,20231002,000000,32.2,32.2,29.98,30.33,1456474,0
+SGML.US,D,20231003,000000,29.6,30.595,29.16,29.67,751080,0
+SGML.US,D,20231004,000000,29.2,30.015,27.81,29.88,1444939,0
+SGML.US,D,20231005,000000,28.87,28.99,25.02,27.75,6060815,0
+SGML.US,D,20231006,000000,27.12,28.23,25.95,27.56,2337500,0
+SGML.US,D,20231009,000000,27.06,28.67,26.45,28.37,1642384,0
+SGML.US,D,20231010,000000,28.44,29.09,27.84,28.34,1134708,0
+SGML.US,D,20231011,000000,28.37,28.58,26.27,26.98,1116375,0
+SGML.US,D,20231012,000000,27.22,27.2647,25.72,26.11,1234364,0
+SGML.US,D,20231013,000000,26.07,27.39,26.02,27.1,1604319,0
+SGML.US,D,20231016,000000,27.2,29.57,26.9,28.63,1321161,0
+SGML.US,D,20231017,000000,27.8,29.46,27.26,28.85,784119,0
+SGML.US,D,20231018,000000,28.27,28.32,27.1,27.2,620255,0
+SGML.US,D,20231019,000000,27.2,27.2,24.81,25.92,1948536,0
+SGML.US,D,20231020,000000,25.18,25.52,24,24.76,1740747,0
+SGML.US,D,20231023,000000,24.54,25.97,23.81,25.85,1183749,0
+SGML.US,D,20231024,000000,26,26.96,26,26.37,940183,0
+SGML.US,D,20231025,000000,26.01,26.48,25.15,25.89,385850,0
+SGML.US,D,20231026,000000,25.95,27.22,25.42,26.42,951044,0
+SGML.US,D,20231027,000000,27.22,28.06,26.47,27.74,1141527,0
+SGML.US,D,20231030,000000,28.05,28.5887,25.08,25.36,1007872,0
+SGML.US,D,20231031,000000,25.34,25.8499,24.2,24.45,1159938,0
+SGML.US,D,20231101,000000,25.8,26.25,23.76,25.59,1504511,0
+SGML.US,D,20231102,000000,26.16,26.23,24.55,25.54,1018370,0
+SGML.US,D,20231103,000000,25.58,26.5773,25.41,25.91,1011884,0
+SGML.US,D,20231106,000000,26.1,26.44,24.785,25,514914,0
+SGML.US,D,20231107,000000,24.76,25,24.14,24.75,681239,0
+SGML.US,D,20231108,000000,24.5,24.89,22.95,23.02,855715,0
+SGML.US,D,20231109,000000,23.03,23.8922,21.88,22.2,1134634,0
+SGML.US,D,20231110,000000,22.42,22.42,21.2,21.765,687554,0
+SGML.US,D,20231113,000000,22,23.03,21.37,22.92,1272646,0
+SGML.US,D,20231114,000000,23.82,25.41,23.61,24.73,1892245,0
+SGML.US,D,20231115,000000,25.67,28.75,25.09,27.08,3154746,0
+SGML.US,D,20231116,000000,27.29,27.85,25.99,26.82,2236915,0
+SGML.US,D,20231117,000000,27.53,30.205,27.31,29.92,2107223,0
+SGML.US,D,20231120,000000,30.45,30.8163,29.05,29.25,1277989,0
+SGML.US,D,20231121,000000,29.2,29.89,28.15,28.69,1366609,0
+SGML.US,D,20231122,000000,27.98,28.645,27.98,28.39,495783,0
+SGML.US,D,20231124,000000,28.71,30,28.52,29.5,498705,0
+SGML.US,D,20231127,000000,28.65,29.42,28.2,28.35,822808,0
+SGML.US,D,20231128,000000,28.31,29.9,28.115,29.7,1100141,0
+SGML.US,D,20231129,000000,29.74,30.4798,28.82,29.32,646892,0
+SGML.US,D,20231130,000000,29.44,30.05,29.3,29.99,1059011,0
+SGML.US,D,20231201,000000,29.98,31.28,29.13,31.12,1024130,0
+SGML.US,D,20231204,000000,30.29,30.9399,29.33,29.88,632767,0
+SGML.US,D,20231205,000000,29.41,29.43,26.52,28.09,2262895,0
+SGML.US,D,20231206,000000,28.4,30.05,28.4,28.41,1042584,0
+SGML.US,D,20231207,000000,28.46,30.08,28.46,29.18,757450,0
+SGML.US,D,20231208,000000,29.61,30.42,29.42,29.43,877844,0
+SGML.US,D,20231211,000000,29.03,29.03,27.76,28.22,682680,0
+SGML.US,D,20231212,000000,28.29,28.59,27.52,27.73,541508,0
+SGML.US,D,20231213,000000,27.68,28.22,26.75,28.02,1612768,0
+SGML.US,D,20231214,000000,29.14,29.14,26.485,26.93,2190438,0
+SGML.US,D,20231215,000000,27.41,27.85,26.62,26.65,1589578,0
+SGML.US,D,20231218,000000,26.88,30.06,25.7001,29.48,2526137,0
+SGML.US,D,20231219,000000,30.18,32.2,29.955,30.37,2151419,0
+SGML.US,D,20231220,000000,30.75,32.8699,30.5,31.67,2404716,0
+SGML.US,D,20231221,000000,31.5,33.91,31.39,33.2,2313509,0
+SGML.US,D,20231222,000000,33.5,33.94,32.56,32.79,511652,0
+SGML.US,D,20231226,000000,32.77,34.305,32.58,33.095,1094575,0
+SGML.US,D,20231227,000000,33.11,33.13,31.5,32.11,839689,0
+SGML.US,D,20231228,000000,31.86,32.1,31.17,31.78,445843,0
+SGML.US,D,20231229,000000,31.22,32.32,30.81,31.53,707085,0
+SGML.US,D,20240102,000000,31.3,31.85,30.12,30.24,574131,0
+SGML.US,D,20240103,000000,30.35,30.4891,29.33,29.58,533423,0
+SGML.US,D,20240104,000000,29.6,30.3,28.67,29.27,1123467,0
+SGML.US,D,20240105,000000,28.87,29.67,28.5,29.67,715112,0
+SGML.US,D,20240108,000000,29.89,29.98,28.52,28.94,728857,0
+SGML.US,D,20240109,000000,28.5,28.53,28,28.26,904020,0
+SGML.US,D,20240110,000000,27.95,28.225,26.81,27.46,1185379,0
+SGML.US,D,20240111,000000,27.54,28.16,25.815,26.07,1170234,0
+SGML.US,D,20240112,000000,26.5,27.365,26.06,26.2,1311729,0
+SGML.US,D,20240116,000000,27.2,27.2,25.51,26.38,1047940,0
+SGML.US,D,20240117,000000,25.83,26.425,25.58,25.87,823209,0
+SGML.US,D,20240118,000000,25.89,26.1177,24.08,24.72,1282602,0
+SGML.US,D,20240119,000000,24.5,24.61,22.96,24.01,1669822,0
+SGML.US,D,20240122,000000,23.25,24.26,22.66,23.61,1192422,0
+SGML.US,D,20240123,000000,23.7,24.6,23.22,23.31,798046,0
+SGML.US,D,20240124,000000,23.6,24.16,22.455,22.77,1041374,0
+SGML.US,D,20240125,000000,22.83,23.17,22.4,22.65,706795,0
+SGML.US,D,20240126,000000,22.96,23.16,22.48,22.73,767064,0
+SGML.US,D,20240129,000000,22.7,23,22.2,22.4,793077,0
+SGML.US,D,20240130,000000,22.05,22.2483,21.345,21.38,1125500,0
+SGML.US,D,20240131,000000,21.41,21.41,19.68,20.06,2360935,0
+SGML.US,D,20240201,000000,19.88,20.35,19.34,19.52,2757155,0
+SGML.US,D,20240202,000000,19.11,19.2,16.14,16.85,4214662,0
+SGML.US,D,20240205,000000,16.32,16.36,12.87,14.39,6950630,0
+SGML.US,D,20240206,000000,14.47,14.96,13.51,14.27,2688645,0
+SGML.US,D,20240207,000000,14.28,14.44,12.48,13.06,2572990,0
+SGML.US,D,20240208,000000,13.05,14.635,12.64,14.26,2274579,0
+SGML.US,D,20240209,000000,14.35,14.75,13.94,14.64,1344697,0
+SGML.US,D,20240212,000000,15.1,15.965,14.91,15.04,1022325,0
+SGML.US,D,20240213,000000,14.56,14.725,13.76,13.93,1041381,0
+SGML.US,D,20240214,000000,13.99,14.8564,13.93,14.54,644725,0
+SGML.US,D,20240215,000000,14.54,15.28,14.46,14.52,637720,0
+SGML.US,D,20240216,000000,14.83,15.33,14.62,14.85,841093,0
+SGML.US,D,20240220,000000,14.65,15.14,12.79,12.8,1806412,0
+SGML.US,D,20240221,000000,12.95,13.2028,12.661,12.85,983806,0
+SGML.US,D,20240222,000000,12.98,13.006,11.86,11.88,1371552,0
+SGML.US,D,20240223,000000,12.05,12.145,10.46,11.48,2620407,0
+SGML.US,D,20240226,000000,11.27,12.52,11.15,12.51,1393936,0
+SGML.US,D,20240227,000000,12.56,13.69,12.13,13.22,2049116,0
+SGML.US,D,20240228,000000,13.23,14.15,13.23,13.84,1511758,0
+SGML.US,D,20240229,000000,14.15,15.8823,13.9,14.22,2158643,0
+SGML.US,D,20240301,000000,14.73,16.03,13.78,15.93,2505590,0
+SGML.US,D,20240304,000000,16.25,16.36,15.01,15.59,1558010,0
+SGML.US,D,20240305,000000,15.04,15.4,14.16,14.49,1262212,0
+SGML.US,D,20240306,000000,14.86,15.45,14.75,15.11,1074328,0
+SGML.US,D,20240307,000000,15.25,15.69,14.5,14.6,931829,0
+SGML.US,D,20240308,000000,14.75,14.8145,13.5,13.5,1287398,0
+SGML.US,D,20240311,000000,13.62,14.77,13.57,14.57,1435219,0
+SGML.US,D,20240312,000000,14.84,14.86,14,14.46,623659,0
+SGML.US,D,20240313,000000,14.39,15.32,14.18,14.71,1060469,0
+SGML.US,D,20240314,000000,14.7,14.7,14.01,14.26,634410,0
+SGML.US,D,20240315,000000,14.4,14.4,12.85,12.95,2639090,0
+SGML.US,D,20240318,000000,12.94,12.94,12.38,12.7,1300752,0
+SGML.US,D,20240319,000000,12.41,12.75,12.15,12.55,879915,0
+SGML.US,D,20240320,000000,12.45,12.96,12.23,12.59,1391123,0
+SGML.US,D,20240321,000000,12.86,13.46,12.58,12.59,906008,0
+SGML.US,D,20240322,000000,12.84,12.84,11.78,11.88,1077351,0
+SGML.US,D,20240325,000000,11.84,12.44,11.7,11.85,779222,0
+SGML.US,D,20240326,000000,12.03,12.05,11.42,11.52,782440,0
+SGML.US,D,20240327,000000,11.53,12.52,11.45,12.16,1479662,0
+SGML.US,D,20240328,000000,12.51,13.14,12.09,12.96,1586621,0
+SGML.US,D,20240401,000000,13.7,14.43,13.3612,14.11,2460119,0
+SGML.US,D,20240402,000000,13.89,14.5792,13.65,14.46,1251616,0
+SGML.US,D,20240403,000000,14.5,15.27,14.37,14.97,1815889,0
+SGML.US,D,20240404,000000,15.28,15.28,13.76,13.77,1229992,0
+SGML.US,D,20240405,000000,13.89,14.51,13.41,14.45,1003882,0
+SGML.US,D,20240408,000000,14.77,15.17,14.41,15.14,712099,0
+SGML.US,D,20240409,000000,15.25,15.99,14.93,15.42,1004846,0
+SGML.US,D,20240410,000000,15.21,15.74,14.79,15.51,676128,0
+SGML.US,D,20240411,000000,15.73,15.74,15.1101,15.6,554504,0
+SGML.US,D,20240412,000000,15.6,15.91,14.4215,14.65,1005493,0
+SGML.US,D,20240415,000000,15.32,15.32,13.77,13.98,856577,0
+SGML.US,D,20240416,000000,13.57,13.79,13.03,13.68,764796,0
+SGML.US,D,20240417,000000,13.73,14.0529,13.1856,13.5,709919,0
+SGML.US,D,20240418,000000,13.5,13.86,12.51,13.41,1528506,0
+SGML.US,D,20240419,000000,13.3,13.5474,13.01,13.36,723969,0
+SGML.US,D,20240422,000000,13.31,13.895,13.09,13.54,451884,0
+SGML.US,D,20240423,000000,13.59,14.29,13.4749,14.03,506663,0
+SGML.US,D,20240424,000000,14.09,14.3,13.86,14.07,467570,0
+SGML.US,D,20240425,000000,13.96,14.19,13.76,14.05,576118,0
+SGML.US,D,20240426,000000,14.2,14.5696,14.07,14.33,524013,0
+SGML.US,D,20240429,000000,14.76,15.24,14.65,14.96,766245,0
+SGML.US,D,20240430,000000,14.69,14.97,14.34,14.37,610673,0
+SGML.US,D,20240501,000000,14.38,15.06,14.16,14.95,717869,0
+SGML.US,D,20240502,000000,14.97,15.4899,14.95,15.36,884441,0
+SGML.US,D,20240503,000000,15.6,16.02,15.2001,15.98,893000,0
+SGML.US,D,20240506,000000,16.23,16.37,15.75,16.16,832758,0
+SGML.US,D,20240507,000000,16.21,17.48,16.2,16.82,1433410,0
+SGML.US,D,20240508,000000,16.63,17.76,16.6,17.2,956227,0
+SGML.US,D,20240509,000000,17.25,17.96,17.1,17.87,709751,0
+SGML.US,D,20240510,000000,18.08,18.129,16.79,17.13,892399,0
+SGML.US,D,20240513,000000,17.24,17.735,16.99,17,695925,0
+SGML.US,D,20240514,000000,17.2,18.36,17,17.94,1028763,0
+SGML.US,D,20240515,000000,18.19,18.3799,16.83,17.05,841621,0
+SGML.US,D,20240516,000000,17.82,18.59,17.16,17.935,1204907,0
+SGML.US,D,20240517,000000,18.14,18.96,17.78,18.56,3578789,0
+SGML.US,D,20240520,000000,18.81,19.2,17.71,17.73,1077130,0
+SGML.US,D,20240521,000000,17.55,17.98,17.1,17.28,636634,0
+SGML.US,D,20240522,000000,17,17.1192,16.128,16.41,1154175,0
+SGML.US,D,20240523,000000,16.48,16.7,15.61,15.72,823373,0
+SGML.US,D,20240524,000000,16.08,16.31,15.79,16.22,378395,0
+SGML.US,D,20240528,000000,16.73,17.3,16.33,16.74,829231,0
+SGML.US,D,20240529,000000,16.6,16.77,16.1335,16.22,657825,0
+SGML.US,D,20240530,000000,16.11,16.22,15.31,15.55,695883,0
+SGML.US,D,20240531,000000,15.34,15.86,14.91,15.29,987415,0
+SGML.US,D,20240603,000000,15.38,15.55,14.52,14.87,599439,0
+SGML.US,D,20240604,000000,14.54,14.79,14.2587,14.53,472457,0
+SGML.US,D,20240605,000000,14.54,15,14.29,14.71,405980,0
+SGML.US,D,20240606,000000,14.68,14.775,14.2,14.4,646202,0
+SGML.US,D,20240607,000000,14,14.39,13.76,14.25,832619,0
+SGML.US,D,20240610,000000,14.07,14.38,13.92,13.99,590004,0
+SGML.US,D,20240611,000000,13.8,13.89,13.25,13.53,769365,0
+SGML.US,D,20240612,000000,13.88,14.2,13.58,13.58,741084,0
+SGML.US,D,20240613,000000,13.58,13.62,12.83,12.96,823173,0
+SGML.US,D,20240614,000000,12.9,13.16,12.39,12.63,819109,0
+SGML.US,D,20240617,000000,12.54,12.549,12.06,12.29,966990,0
+SGML.US,D,20240618,000000,12.27,12.52,11.78,12.25,658354,0
+SGML.US,D,20240620,000000,12.2,12.36,11.91,12.03,447886,0
+SGML.US,D,20240621,000000,12.02,12.59,11.79,12.44,1167001,0
+SGML.US,D,20240624,000000,12.34,12.92,12.03,12.3,1781163,0
+SGML.US,D,20240625,000000,12.17,12.27,11.9,12.19,385615,0
+SGML.US,D,20240626,000000,12.51,13.245,12.45,12.47,914671,0
+SGML.US,D,20240627,000000,12.5,12.7699,11.851,12.48,599792,0
+SGML.US,D,20240628,000000,12.67,12.6796,11.95,12.03,446481,0
+SGML.US,D,20240701,000000,12.06,12.37,11.9,11.99,421212,0
+SGML.US,D,20240702,000000,12.17,12.3,11.58,11.78,902224,0
+SGML.US,D,20240703,000000,11.81,12.61,11.81,12.42,576931,0
+SGML.US,D,20240705,000000,12.51,12.6187,11.97,12.42,369863,0
+SGML.US,D,20240708,000000,12.31,12.52,12.14,12.27,300941,0
+SGML.US,D,20240709,000000,12.24,12.33,11.21,11.53,1119756,0
+SGML.US,D,20240710,000000,11.7,11.95,11.53,11.94,373701,0
+SGML.US,D,20240711,000000,11.96,12.19,11.82,12.15,341188,0
+SGML.US,D,20240712,000000,12.12,12.48,12.04,12.46,468358,0
+SGML.US,D,20240715,000000,12.4,12.55,12.02,12.43,1072992,0
+SGML.US,D,20240716,000000,12.4,12.67,12.29,12.4,592262,0
+SGML.US,D,20240717,000000,12.13,12.47,12.08,12.39,802479,0
+SGML.US,D,20240718,000000,12.26,12.826,12.015,12.09,820268,0
+SGML.US,D,20240719,000000,12.09,12.37,11.8,12.23,704182,0
+SGML.US,D,20240722,000000,12.29,12.47,12.18,12.4,344402,0
+SGML.US,D,20240723,000000,12.09,12.39,11.96,12.07,672367,0
+SGML.US,D,20240724,000000,12.02,12.31,11.32,11.36,890649,0
+SGML.US,D,20240725,000000,11.35,11.74,10.91,11.5,746725,0
+SGML.US,D,20240726,000000,11.49,11.88,11.15,11.62,503974,0
+SGML.US,D,20240729,000000,11.52,11.64,10.81,11.09,796557,0
+SGML.US,D,20240730,000000,10.98,11.05,10.6691,10.79,585382,0
+SGML.US,D,20240731,000000,10.89,11.25,10.88,10.93,552896,0
+SGML.US,D,20240801,000000,10.96,10.96,10.39,10.43,1100567,0
+SGML.US,D,20240802,000000,10.12,10.17,9.56,9.75,892549,0
+SGML.US,D,20240805,000000,8.79,9.35,8.71,8.99,1244656,0
+SGML.US,D,20240806,000000,9.01,9.16,8.83,8.91,985265,0
+SGML.US,D,20240807,000000,9.05,9.56,9.02,9.05,1003815,0
+SGML.US,D,20240808,000000,9.08,9.505,8.87,9.5,540126,0
+SGML.US,D,20240809,000000,9.6,9.74,8.77,8.94,1092625,0
+SGML.US,D,20240812,000000,8.91,9.19,8.685,8.69,580012,0
+SGML.US,D,20240813,000000,8.69,9.02,8.47,8.9,630664,0
+SGML.US,D,20240814,000000,8.94,8.95,8.61,8.86,916925,0
+SGML.US,D,20240815,000000,9.15,10.1,9.08,9.63,1663180,0
+SGML.US,D,20240816,000000,9.41,9.98,8.92,9.87,993705,0
+SGML.US,D,20240819,000000,9.88,10.52,9.88,10.26,1184447,0
+SGML.US,D,20240820,000000,10.39,10.5599,10.065,10.34,676307,0
+SGML.US,D,20240821,000000,10.42,11.5379,10.42,11.38,1403979,0
+SGML.US,D,20240822,000000,11.48,11.57,10.5,10.72,861140,0
+SGML.US,D,20240823,000000,10.8,10.96,10.68,10.78,450759,0
+SGML.US,D,20240826,000000,10.83,11.05,10.59,10.78,434873,0
+SGML.US,D,20240827,000000,10.77,10.95,10.47,10.57,501639,0
+SGML.US,D,20240828,000000,10.44,10.44,10.13,10.2,544430,0
+SGML.US,D,20240829,000000,10.22,11.56,10.1501,11.03,1424657,0
+SGML.US,D,20240830,000000,11.21,11.48,10.61,10.65,2793215,0
+SGML.US,D,20240903,000000,10.58,10.58,9.34,9.8,1728052,0
+SGML.US,D,20240904,000000,9.68,10.2,9.46,9.75,1119223,0
+SGML.US,D,20240905,000000,9.75,9.99,9.53,9.67,591576,0
+SGML.US,D,20240906,000000,9.59,9.7,9.15,9.24,1111128,0
+SGML.US,D,20240909,000000,9.25,9.595,9.17,9.4,693047,0
+SGML.US,D,20240910,000000,9.38,9.54,9.17,9.41,565438,0
+SGML.US,D,20240911,000000,10.65,11.64,10.21,10.61,2199509,0
+SGML.US,D,20240912,000000,10.82,10.94,10.13,10.22,780192,0
+SGML.US,D,20240913,000000,10.47,10.59,10.2,10.3,611511,0
+SGML.US,D,20240916,000000,10.34,10.97,10.06,10.74,549543,0
+SGML.US,D,20240917,000000,10.79,11.3,10.6,11.24,503188,0
+SGML.US,D,20240918,000000,11.25,11.8,11.055,11.07,542985,0
+SGML.US,D,20240919,000000,11.43,11.67,11.28,11.34,475544,0
+SGML.US,D,20240920,000000,11.32,11.46,11.09,11.41,711882,0
+SGML.US,D,20240923,000000,11.59,12.13,11.36,11.88,767754,0
+SGML.US,D,20240924,000000,12.35,12.7099,12.13,12.49,989251,0
+SGML.US,D,20240925,000000,12.59,12.68,11.675,11.84,1049175,0
+SGML.US,D,20240926,000000,12.76,12.76,11.99,12.71,1183835,0
+SGML.US,D,20240927,000000,12.72,13,12.51,12.64,640763,0
+SGML.US,D,20240930,000000,12.59,12.94,12.23,12.36,817896,0
+SGML.US,D,20241001,000000,12.42,13.32,12.29,13.2,992424,0
+SGML.US,D,20241002,000000,13.2,13.56,12.93,13.13,632704,0
+SGML.US,D,20241003,000000,13,13.04,12.35,12.95,651102,0
+SGML.US,D,20241004,000000,12.97,13.4145,12.88,13.07,513741,0
+SGML.US,D,20241007,000000,13.48,14.192,13.21,13.62,1085816,0
+SGML.US,D,20241008,000000,13.24,13.4,12.925,13.2,498291,0
+SGML.US,D,20241009,000000,13.67,15.09,13.6,13.87,1469811,0
+SGML.US,D,20241010,000000,14,14,13.43,13.58,454496,0
+SGML.US,D,20241011,000000,13.55,13.8,13.4,13.52,697560,0
+SGML.US,D,20241014,000000,13.4,13.6,12.96,13.35,1086468,0
+SGML.US,D,20241015,000000,13.12,13.35,12.86,13.03,851037,0
+SGML.US,D,20241016,000000,13.25,14.13,13.18,13.77,1335495,0
+SGML.US,D,20241017,000000,13.99,13.99,13.36,13.57,662133,0
+SGML.US,D,20241018,000000,13.61,14.26,13.61,14.03,839564,0
+SGML.US,D,20241021,000000,14.1,14.15,13.19,13.41,713132,0
+SGML.US,D,20241022,000000,13.19,14.66,13.19,14.59,985229,0
+SGML.US,D,20241023,000000,14.29,14.775,13.96,14.21,837432,0
+SGML.US,D,20241024,000000,14.51,14.82,13.95,14.61,573224,0
+SGML.US,D,20241025,000000,14.75,14.98,14.175,14.19,646715,0
+SGML.US,D,20241028,000000,14.24,15.2052,14.24,14.86,947255,0
+SGML.US,D,20241029,000000,14.95,15.555,14.5,14.6,829335,0
+SGML.US,D,20241030,000000,14.82,14.8547,14.0301,14.15,581085,0
+SGML.US,D,20241031,000000,14.07,14.405,13.465,13.58,794282,0
+SGML.US,D,20241101,000000,13.79,14.385,13.4819,13.77,527044,0
+SGML.US,D,20241104,000000,13.69,14.23,13.51,13.82,731874,0
+SGML.US,D,20241105,000000,13.93,14.02,13.3,13.33,701907,0
+SGML.US,D,20241106,000000,13.1,13.5,12.2406,13.23,854510,0
+SGML.US,D,20241107,000000,13.16,13.66,12.96,12.98,479336,0
+SGML.US,D,20241108,000000,12.57,12.94,12.41,12.68,439545,0
+SGML.US,D,20241111,000000,12.665,13.67,12.58,13.65,685823,0
+SGML.US,D,20241112,000000,13.49,13.99,13.22,13.59,740382,0
+SGML.US,D,20241113,000000,13.81,14.76,13.81,14.44,1272685,0
+SGML.US,D,20241114,000000,14.37,14.77,13.02,13.15,744429,0
+SGML.US,D,20241115,000000,12.9,13.02,11.3901,12.94,2342054,0
+SGML.US,D,20241118,000000,12.68,13.56,12.6621,13.51,674253,0
+SGML.US,D,20241119,000000,13.89,14.21,13.28,13.88,645413,0
+SGML.US,D,20241120,000000,14.01,14.55,13.66,14.46,578842,0
+SGML.US,D,20241121,000000,14.08,14.71,13.89,14.65,647303,0
+SGML.US,D,20241122,000000,14.63,14.69,13.65,13.95,601425,0
+SGML.US,D,20241125,000000,13.98,14.42,13.62,14.25,1793329,0
+SGML.US,D,20241126,000000,14.15,14.22,13.675,13.7,394471,0
+SGML.US,D,20241127,000000,13.71,14,13.7,13.89,414647,0
+SGML.US,D,20241129,000000,13.88,14,13.62,13.76,498258,0
+SGML.US,D,20241202,000000,13.65,13.85,13.17,13.45,838859,0
+SGML.US,D,20241203,000000,13.43,13.43,13.08,13.17,543195,0
+SGML.US,D,20241204,000000,13.12,13.22,12.5,12.66,827917,0
+SGML.US,D,20241205,000000,12.69,12.8357,11.93,12.09,1066069,0
+SGML.US,D,20241206,000000,12.32,12.3655,11.76,11.84,740593,0
+SGML.US,D,20241209,000000,12,12.93,12,12.31,805518,0
+SGML.US,D,20241210,000000,12.34,12.5,11.83,12.42,791778,0
+SGML.US,D,20241211,000000,12.83,13.16,12.16,12.18,744168,0
+SGML.US,D,20241212,000000,12,12.34,11.8,12.18,551711,0
+SGML.US,D,20241213,000000,12.37,12.37,11.5751,11.95,649585,0
+SGML.US,D,20241216,000000,11.85,12.05,11.46,11.61,813984,0
+SGML.US,D,20241217,000000,11.43,11.7,11.13,11.56,778424,0
+SGML.US,D,20241218,000000,11.42,11.575,10.83,10.88,886670,0
+SGML.US,D,20241219,000000,10.89,11.19,10.58,10.9,745362,0
+SGML.US,D,20241220,000000,10.81,11.3,10.795,11.01,502367,0
+SGML.US,D,20241223,000000,11,11.25,10.89,11.17,362680,0
+SGML.US,D,20241224,000000,11.17,11.46,11.07,11.32,233711,0
+SGML.US,D,20241226,000000,11.18,11.44,11.1,11.16,584523,0
+SGML.US,D,20241227,000000,11.16,11.265,10.955,11.23,380540,0
+SGML.US,D,20241230,000000,11.07,11.23,10.65,11.04,652398,0
+SGML.US,D,20241231,000000,11.31,11.49,11.02,11.22,473315,0
+SGML.US,D,20250102,000000,11.22,12.42,11.22,12.3,1342296,0
+SGML.US,D,20250103,000000,12.48,12.5,11.81,12.09,715550,0
+SGML.US,D,20250106,000000,12.02,13.035,12.02,12.98,683734,0
+SGML.US,D,20250107,000000,13.06,13.4,12.7,12.83,451212,0
+SGML.US,D,20250108,000000,12.5,12.705,12.2801,12.44,369679,0
+SGML.US,D,20250110,000000,12.36,12.425,11.4,11.67,559941,0
+SGML.US,D,20250113,000000,11.67,11.955,11.4,11.91,552288,0
+SGML.US,D,20250114,000000,11.97,12.125,11.69,11.98,474902,0
+SGML.US,D,20250115,000000,12.32,12.395,12,12.16,314512,0
+SGML.US,D,20250116,000000,12.21,12.56,11.8,11.81,394751,0
+SGML.US,D,20250117,000000,11.76,12.23,11.76,12.01,289714,0
+SGML.US,D,20250121,000000,12.18,12.18,11.38,11.54,491204,0
+SGML.US,D,20250122,000000,11.53,11.65,11.24,11.38,505200,0
+SGML.US,D,20250123,000000,11.28,11.3599,10.93,11.04,737697,0
+SGML.US,D,20250124,000000,11.16,11.59,11.11,11.125,286869,0
+SGML.US,D,20250127,000000,10.95,11.24,10.78,10.86,577730,0
+SGML.US,D,20250128,000000,10.95,11.13,10.57,10.89,498763,0
+SGML.US,D,20250129,000000,10.88,11,10.58,10.76,499319,0
+SGML.US,D,20250130,000000,10.71,11.04,10.66,10.85,292190,0
+SGML.US,D,20250131,000000,10.86,11.17,10.61,10.75,446256,0
+SGML.US,D,20250203,000000,10.45,10.53,10.07,10.28,563549,0
+SGML.US,D,20250204,000000,10.39,11.65,10.39,11.3,848230,0
+SGML.US,D,20250205,000000,11.32,11.49,10.78,11.1,919383,0
+SGML.US,D,20250206,000000,11.07,11.28,10.78,11.19,486068,0
+SGML.US,D,20250207,000000,11.22,11.38,11.01,11.21,308699,0
+SGML.US,D,20250210,000000,11.26,11.3,10.93,11.08,325205,0
+SGML.US,D,20250211,000000,10.98,11.19,10.74,10.91,281984,0
+SGML.US,D,20250212,000000,10.77,11.3845,10.7645,11.19,390513,0
+SGML.US,D,20250213,000000,11.2,11.37,10.86,11.33,366390,0
+SGML.US,D,20250214,000000,11.18,11.39,11.08,11.29,297885,0
+SGML.US,D,20250218,000000,11.35,11.35,10.93,11.15,314702,0
+SGML.US,D,20250219,000000,11,11.63,10.995,11.22,466672,0
+SGML.US,D,20250220,000000,11.36,11.74,11.16,11.73,544990,0
+SGML.US,D,20250221,000000,11.74,11.87,11.4525,11.63,407393,0
+SGML.US,D,20250224,000000,11.43,11.73,11.32,11.5,189489,0
+SGML.US,D,20250225,000000,11.43,11.8,11.39,11.7,714766,0
+SGML.US,D,20250226,000000,11.865,12.19,11.52,11.75,658834,0
+SGML.US,D,20250227,000000,11.8,12.12,11.525,11.67,624517,0
+SGML.US,D,20250228,000000,11.5,11.6,11.12,11.31,410649,0
+SGML.US,D,20250303,000000,11.42,11.54,10.96,11.11,390475,0
+SGML.US,D,20250304,000000,10.99,11.53,10.64,11.27,630238,0
+SGML.US,D,20250305,000000,11.27,12.335,11.26,12.2,934045,0
+SGML.US,D,20250306,000000,12.13,12.24,11.67,12.02,665009,0
+SGML.US,D,20250307,000000,11.8,12,11.6422,11.74,459458,0
+SGML.US,D,20250310,000000,11.58,11.71,10.74,10.93,984374,0
+SGML.US,D,20250311,000000,10.97,11.0746,10.6139,10.66,799053,0
+SGML.US,D,20250312,000000,10.66,10.855,10.51,10.645,639276,0
+SGML.US,D,20250313,000000,10.66,11.01,10.66,10.75,349989,0
+SGML.US,D,20250314,000000,10.94,11.53,10.86,11.45,369370,0
+SGML.US,D,20250317,000000,11.57,12.267,11.57,12.14,980533,0
+SGML.US,D,20250318,000000,12.1,12.34,11.89,12.21,668513,0
+SGML.US,D,20250319,000000,12.28,12.3,11.9,12.13,502897,0
+SGML.US,D,20250320,000000,11.92,11.97,11.57,11.63,298181,0
+SGML.US,D,20250321,000000,11.44,11.72,11.27,11.68,774655,0
+SGML.US,D,20250324,000000,11.74,12.01,11.65,11.65,339582,0
+SGML.US,D,20250325,000000,11.66,11.91,11.611,11.7,375532,0
+SGML.US,D,20250326,000000,11.77,11.77,11.27,11.52,251922,0
+SGML.US,D,20250327,000000,11.35,11.75,11.29,11.54,271214,0
+SGML.US,D,20250328,000000,11.5,11.78,11.34,11.5,564775,0
+SGML.US,D,20250331,000000,11.1,11.33,10.285,10.4,902784,0
+SGML.US,D,20250401,000000,10.36,10.48,10.065,10.155,754465,0
+SGML.US,D,20250402,000000,10.05,10.12,9.49,9.92,1341482,0
+SGML.US,D,20250403,000000,9.68,9.72,8.925,8.94,763245,0
+SGML.US,D,20250404,000000,8.62,8.62,7.43,7.63,1985421,0
+SGML.US,D,20250407,000000,7.21,8.04,7.08,7.825,1611341,0
+SGML.US,D,20250408,000000,8.31,8.42,7.17,7.32,819423,0
+SGML.US,D,20250409,000000,7.45,8.82,7.05,8.6,2191047,0
+SGML.US,D,20250410,000000,8.45,8.56,7.74,7.94,839223,0
+SGML.US,D,20250411,000000,8.1,8.36,7.76,8.12,535675,0
+SGML.US,D,20250414,000000,8.43,8.56,7.97,8.39,640114,0
+SGML.US,D,20250415,000000,8.29,8.31,7.96,8.03,800876,0
+SGML.US,D,20250416,000000,7.9,8.045,7.68,7.73,1108822,0
+SGML.US,D,20250417,000000,7.885,7.91,6.77,7.14,1106430,0
+SGML.US,D,20250421,000000,7.09,7.113,6.76,7,1314605,0
+SGML.US,D,20250422,000000,7.18,7.82,7.1,7.67,1285809,0
+SGML.US,D,20250423,000000,7.85,8.545,7.85,7.9,1026933,0
+SGML.US,D,20250424,000000,7.95,8.41,7.93,8.26,728464,0
+SGML.US,D,20250425,000000,8.47,8.485,7.95,8.24,488225,0
+SGML.US,D,20250428,000000,8.27,8.365,8.04,8.2,400528,0
+SGML.US,D,20250429,000000,8.195,8.25,8.0704,8.2,284210,0
+SGML.US,D,20250430,000000,8,8.18,7.85,8.04,970464,0
+SGML.US,D,20250501,000000,8.17,8.33,7.98,8.15,399323,0
+SGML.US,D,20250502,000000,8.28,8.4,8.01,8.29,588966,0
+SGML.US,D,20250505,000000,8.34,8.355,7.78,7.79,506686,0
+SGML.US,D,20250506,000000,7.68,7.9,7.35,7.35,999668,0
+SGML.US,D,20250507,000000,7.37,7.44,6.81,7.03,1389145,0
+SGML.US,D,20250508,000000,7.03,7.499,7.01,7.42,1239810,0
+SGML.US,D,20250509,000000,7.5,7.6494,7.13,7.25,1123794,0
+SGML.US,D,20250512,000000,7.69,7.7499,7.37,7.44,1322447,0
+SGML.US,D,20250513,000000,7.59,8.01,7.22,7.82,1410399,0
+SGML.US,D,20250514,000000,7.79,7.81,7.38,7.43,1952083,0
+SGML.US,D,20250515,000000,7.39,7.4628,6.86,6.91,1678767,0
+SGML.US,D,20250516,000000,6.93,6.97,6.47,6.58,3335992,0
+SGML.US,D,20250519,000000,6.5,6.505,5.845,5.99,2529206,0
+SGML.US,D,20250520,000000,6.09,6.12,5.77,5.8,1755706,0
+SGML.US,D,20250521,000000,5.805,5.805,5.415,5.49,2098081,0
+SGML.US,D,20250522,000000,5.45,5.96,5.23,5.94,2060702,0
+SGML.US,D,20250523,000000,5.795,6.2,5.7,5.9,1585760,0
+SGML.US,D,20250527,000000,5.99,6.08,5.48,5.52,1310601,0
+SGML.US,D,20250528,000000,5.55,5.58,5.205,5.29,1248675,0
+SGML.US,D,20250529,000000,5.34,5.3525,4.993,5.005,1229833,0
+SGML.US,D,20250530,000000,5.015,5.015,4.65,4.69,2225630,0
+SGML.US,D,20250602,000000,4.8,4.87,4.53,4.64,1344209,0
+SGML.US,D,20250603,000000,4.65,5.1,4.52,5.01,2289904,0
+SGML.US,D,20250604,000000,5.07,5.1,4.85,4.96,1089417,0
+SGML.US,D,20250605,000000,5.01,5.26,5.01,5.14,1265414,0
+SGML.US,D,20250606,000000,5.2,5.35,5.09,5.22,1607961,0
+SGML.US,D,20250609,000000,5.32,5.76,5.3,5.57,2045902,0
+SGML.US,D,20250610,000000,5.67,5.93,5.33,5.68,2488794,0
+SGML.US,D,20250611,000000,5.71,5.8,5.4246,5.47,1381812,0
+SGML.US,D,20250612,000000,5.44,5.445,5.05,5.13,1562004,0
+SGML.US,D,20250613,000000,5.02,5.215,4.97,5.02,1618786,0
+SGML.US,D,20250616,000000,5.26,5.29,5.02,5.09,1865294,0
+SGML.US,D,20250617,000000,5.01,5.13,4.74,5.06,2202489,0
+SGML.US,D,20250618,000000,4.99,5.12,4.9,4.94,903194,0
+SGML.US,D,20250620,000000,4.96,5,4.705,4.76,2148261,0
+SGML.US,D,20250623,000000,4.795,4.8201,4.55,4.61,1443144,0
+SGML.US,D,20250624,000000,4.8,4.8,4.53,4.55,1822710,0
+SGML.US,D,20250625,000000,4.55,4.56,4.25,4.28,2307614,0
+SGML.US,D,20250626,000000,4.32,4.765,4.315,4.66,2481191,0
+SGML.US,D,20250627,000000,4.68,4.74,4.4605,4.62,1794756,0
+SGML.US,D,20250630,000000,4.62,4.71,4.455,4.5,1049324,0
+SGML.US,D,20250701,000000,4.46,4.46,4.25,4.35,1160599,0
+SGML.US,D,20250702,000000,4.4,5.05,4.4,4.81,3476816,0
+SGML.US,D,20250703,000000,4.99,5.75,4.985,5.19,3003513,0
+SGML.US,D,20250707,000000,5.125,5.21,4.94,5.08,1864261,0
+SGML.US,D,20250708,000000,5.1,5.68,5.1,5.64,2774239,0
+SGML.US,D,20250709,000000,5.66,5.66,5.36,5.42,2764266,0
+SGML.US,D,20250710,000000,5.57,5.95,5.48,5.63,2767868,0
+SGML.US,D,20250711,000000,5.555,5.65,5.15,5.63,3228128,0
+SGML.US,D,20250714,000000,5.705,6.215,5.65,6.04,2990227,0
+SGML.US,D,20250715,000000,6.1,6.205,5.84,6.06,2136317,0
+SGML.US,D,20250716,000000,6.18,6.35,5.99,6.12,2792421,0
+SGML.US,D,20250717,000000,6.28,6.86,6.25,6.65,2862916,0
+SGML.US,D,20250718,000000,6.865,7,6.56,6.65,2808202,0
+SGML.US,D,20250721,000000,6.84,7.125,6.7,6.74,2932518,0
+SGML.US,D,20250722,000000,6.94,7.335,6.78,7.12,2476298,0
+SGML.US,D,20250723,000000,7.05,7.16,6.61,6.81,2324572,0
+SGML.US,D,20250724,000000,7.03,7.575,6.89,7.22,4564714,0
+SGML.US,D,20250725,000000,7.26,7.46,6.95,7.12,2514326,0
+SGML.US,D,20250728,000000,6.93,6.97,6.35,6.55,2580112,0
+SGML.US,D,20250729,000000,6.305,6.325,5.95,5.985,2211987,0
+SGML.US,D,20250730,000000,6,6.0144,5.45,5.51,3314386,0
+SGML.US,D,20250731,000000,5.45,5.515,5.15,5.19,2059268,0
+SGML.US,D,20250801,000000,4.86,5.1867,4.86,5.08,1561296,0
+SGML.US,D,20250804,000000,5.14,5.27,5.055,5.08,2170213,0
+SGML.US,D,20250805,000000,5.145,5.18,5.01,5.09,2400377,0
+SGML.US,D,20250806,000000,5.21,5.21,4.93,4.99,1702276,0
+SGML.US,D,20250807,000000,5.12,5.43,5.005,5.2,4015455,0
+SGML.US,D,20250808,000000,5.37,5.54,5.21,5.44,4398044,0
+SGML.US,D,20250811,000000,6.485,6.88,6.16,6.68,7312868,0
+SGML.US,D,20250812,000000,6.51,6.61,6.155,6.22,3881830,0
+SGML.US,D,20250813,000000,6.51,6.59,5.86,5.86,3455586,0
+SGML.US,D,20250814,000000,5.79,5.99,5.5362,5.65,3053155,0
+SGML.US,D,20250815,000000,5.77,7.39,5.77,6.4,11259136,0
+SGML.US,D,20250818,000000,6.545,6.91,6.2823,6.45,3436741,0
+SGML.US,D,20250819,000000,6.45,6.605,6.06,6.41,2801780,0
+SGML.US,D,20250820,000000,6.21,6.22,5.815,5.94,2965928,0
+SGML.US,D,20250821,000000,5.9,6.045,5.795,5.95,1831575,0
+SGML.US,D,20250822,000000,5.9,6.24,5.8,6.12,2342015,0
+SGML.US,D,20250825,000000,6.15,6.54,6.0222,6.15,1955211,0
+SGML.US,D,20250826,000000,6.425,6.48,5.92,6.02,1778100,0
+SGML.US,D,20250827,000000,5.98,6.9368,5.965,6.71,4203661,0
+SGML.US,D,20250828,000000,6.65,6.7,6.4,6.49,1748571,0
+SGML.US,D,20250829,000000,6.62,6.72,6.48,6.71,1585005,0
+SGML.US,D,20250902,000000,6.58,6.58,6.03,6.03,2046186,0
+SGML.US,D,20250903,000000,6.08,6.2165,5.9,6.03,2188925,0
+SGML.US,D,20250904,000000,6,6.07,5.835,6.04,2020662,0
+SGML.US,D,20250905,000000,6.295,6.625,6.27,6.43,3174825,0
+SGML.US,D,20250908,000000,6.55,6.57,6.14,6.24,1451879,0
+SGML.US,D,20250909,000000,5.85,5.95,5.75,5.81,2759290,0
+SGML.US,D,20250910,000000,5.79,5.87,5.47,5.48,2539507,0
+SGML.US,D,20250911,000000,5.435,5.54,5.35,5.43,2293635,0
+SGML.US,D,20250912,000000,5.46,5.48,5.37,5.41,1389496,0
+SGML.US,D,20250915,000000,5.7,5.91,5.602,5.81,2553995,0
+SGML.US,D,20250916,000000,5.95,5.99,5.8063,5.9,1848645,0
+SGML.US,D,20250917,000000,5.83,6.15,5.765,5.81,1597510,0
+SGML.US,D,20250918,000000,5.885,6.015,5.765,5.94,1427073,0
+SGML.US,D,20250919,000000,6.16,6.5,6.04,6.06,3390517,0
+SGML.US,D,20250922,000000,6.01,6.325,5.92,6.27,1813573,0
+SGML.US,D,20250923,000000,6.35,6.35,6.06,6.1,1744116,0
+SGML.US,D,20250924,000000,6.4,6.8199,6.38,6.55,3924998,0
+SGML.US,D,20250925,000000,6.525,7.37,6.41,7.2,5955087,0
+SGML.US,D,20250926,000000,7.16,7.2893,6.79,7.03,3091226,0
+SGML.US,D,20250929,000000,7.17,7.3525,6.78,6.8,2559040,0
+SGML.US,D,20250930,000000,6.7,6.778,6.33,6.41,2405052,0
+SGML.US,D,20251001,000000,6.53,7.01,6.53,6.83,2577574,0
+SGML.US,D,20251002,000000,6.9,7.08,6.71,6.79,1715147,0
+SGML.US,D,20251003,000000,6.88,7.6883,6.72,7.49,5064466,0
+SGML.US,D,20251006,000000,7.82,7.8899,7.51,7.57,3151825,0
+SGML.US,D,20251007,000000,7.995,7.995,7.205,7.56,3508204,0
+SGML.US,D,20251008,000000,7.52,7.5245,6.9,7.03,3228353,0
+SGML.US,D,20251009,000000,7.26,7.99,7.2,7.43,5673979,0
+SGML.US,D,20251010,000000,7.45,7.4974,6.1712,6.24,7568197,0
+SGML.US,D,20251013,000000,6.63,7.08,6.24,6.93,8418266,0
+SGML.US,D,20251014,000000,6.67,6.74,6.05,6.34,7401961,0
+SGML.US,D,20251015,000000,6.64,7.12,6.31,6.64,7931324,0
+SGML.US,D,20251016,000000,6.64,6.985,6.45,6.78,4166204,0
+SGML.US,D,20251017,000000,6.44,6.7,6.175,6.21,4952053,0
+SGML.US,D,20251020,000000,6.41,7.25,6.38,6.84,5887157,0
+SGML.US,D,20251021,000000,6.7,6.7,6.265,6.32,3272213,0
+SGML.US,D,20251022,000000,6.12,6.24,5.75,5.87,4352283,0
+SGML.US,D,20251023,000000,6.01,6.36,6.01,6.11,3808068,0
+SGML.US,D,20251024,000000,6.01,6.46,5.955,6.02,5967835,0
+SGML.US,D,20251027,000000,6.06,6.18,5.57,5.62,6388717,0
+SGML.US,D,20251028,000000,5.63,5.76,5.414,5.57,3535252,0
+SGML.US,D,20251029,000000,5.57,5.79,5.55,5.74,3945369,0
+SGML.US,D,20251030,000000,5.68,6.4,5.55,6.32,5917708,0
+SGML.US,D,20251031,000000,6.34,6.545,6.06,6.49,4367326,0
+SGML.US,D,20251103,000000,6.675,6.95,4.615,5.355,14435393,0
+SGML.US,D,20251104,000000,4.96,5.19,4.67,4.68,5065746,0
+SGML.US,D,20251105,000000,4.75,5.23,4.73,5.16,4009031,0
+SGML.US,D,20251106,000000,5.16,5.17,4.83,5.07,2668602,0
+SGML.US,D,20251107,000000,4.89,5.5571,4.81,5.32,4670639,0
+SGML.US,D,20251110,000000,5.56,6.095,5.4,6.02,5158480,0
+SGML.US,D,20251111,000000,5.91,6.055,5.775,5.86,2694148,0
+SGML.US,D,20251112,000000,5.9,6.015,5.715,5.84,3508392,0
+SGML.US,D,20251113,000000,6.05,6.42,5.68,5.9,4177333,0
+SGML.US,D,20251114,000000,5.662,6.55,5.29,6.06,8298749,0
+SGML.US,D,20251117,000000,8.21,8.52,6.86,8.02,44749626,0
+SGML.US,D,20251118,000000,7.555,8.49,7.5,7.77,8230967,0
+SGML.US,D,20251119,000000,8.9,10.92,8.87,10.36,39690236,0
+SGML.US,D,20251120,000000,10.84,11.715,9.32,9.395,13840449,0
+SGML.US,D,20251121,000000,9.13,9.945,8.83,9.85,13079526,0
+SGML.US,D,20251124,000000,9.54,10.29,9.09,9.99,6546239,0
+SGML.US,D,20251125,000000,10.6,11.54,9.755,9.84,8017792,0
+SGML.US,D,20251126,000000,9.89,10.85,9.465,10.61,5196284,0
+SGML.US,D,20251128,000000,10.69,11.565,10.3,11.31,4069508,0
+SGML.US,D,20251201,000000,11.33,11.645,10.89,11.53,5061525,0
+SGML.US,D,20251202,000000,11.35,11.45,9.915,10.53,4764797,0
+SGML.US,D,20251203,000000,10.17,10.25,9.615,10.03,3732934,0
+SGML.US,D,20251204,000000,9.86,10.34,9.47,9.98,2995387,0
+SGML.US,D,20251205,000000,10.27,10.39,9.37,9.43,3276596,0
+SGML.US,D,20251208,000000,9.74,11.0585,9.72,10.57,6079652,0
+SGML.US,D,20251209,000000,10.135,12.3,9.99,11.97,6539194,0
+SGML.US,D,20251210,000000,12.01,12.36,11.53,11.56,3708427,0
+SGML.US,D,20251211,000000,11.5,11.765,10.66,11.7,3556945,0
+SGML.US,D,20251212,000000,11.67,11.93,10.61,10.93,2827874,0
+SGML.US,D,20251215,000000,11.155,11.28,9.93,10.33,3537953,0
+SGML.US,D,20251216,000000,10.17,10.33,9.72,10.23,2991569,0
+SGML.US,D,20251217,000000,11.135,12.16,10.61,10.68,5937636,0
+SGML.US,D,20251218,000000,10.61,11.73,10.41,11.61,3252247,0
+SGML.US,D,20251219,000000,11.98,13.18,11.8,12.19,8864156,0
+SGML.US,D,20251222,000000,12.77,14.2499,12.7,13.5,5337414,0
+SGML.US,D,20251223,000000,13.935,14.4699,13.1,13.49,4398965,0
+SGML.US,D,20251224,000000,13.47,13.9,12.88,13.51,1720596,0
+SGML.US,D,20251226,000000,14.47,14.63,13.83,14.5,4255236,0
+SGML.US,D,20251229,000000,13.39,13.7,12.74,13.225,3125847,0
+SGML.US,D,20251230,000000,13.71,14.19,13.32,13.49,4698946,0
+SGML.US,D,20251231,000000,13.28,13.77,13.0107,13.19,1357910,0
+SGML.US,D,20260102,000000,13.56,14.25,13.3,14.21,2157582,0
+SGML.US,D,20260105,000000,14.345,15.53,13.6,15.2,4588816,0
+SGML.US,D,20260106,000000,15.68,16.6,15.63,16.23,3788686,0
+SGML.US,D,20260107,000000,15.95,16.5,15.315,15.66,4624675,0
+SGML.US,D,20260108,000000,14.72,14.98,13.08,13.3,6370558,0
+SGML.US,D,20260109,000000,13.75,14.36,12.83,13.51,5560249,0
+SGML.US,D,20260112,000000,14.41,15.95,14.04,15.66,5529339,0
+SGML.US,D,20260113,000000,16.2,16.26,15.08,15.55,8668878,0
+SGML.US,D,20260114,000000,14.95,16.87,14.55,16.59,3837824,0
+SGML.US,D,20260115,000000,16.15,16.4899,13.876,14.25,7101527,0
+SGML.US,D,20260116,000000,12.81,13.25,11.31,12.27,13060183,0
+SGML.US,D,20260120,000000,12.19,13.8,12.01,13.47,6091438,0
+SGML.US,D,20260121,000000,13.78,13.8,12.27,12.55,5456161,0
+SGML.US,D,20260122,000000,12.455,13.02,11.885,12.54,4354161,0
+SGML.US,D,20260123,000000,14.45,15.1399,14.11,14.74,7583936,0
+SGML.US,D,20260126,000000,14.66,14.78,13.2,13.31,3712381,0
+SGML.US,D,20260127,000000,13.41,13.8,12.82,13.57,2126053,0
+SGML.US,D,20260128,000000,13.62,13.78,12.32,13.06,3736341,0
+SGML.US,D,20260129,000000,13.03,13.03,11.655,12.71,3776108,0
+SGML.US,D,20260130,000000,11.83,12.6,10.65,10.78,4178742,0
+SGML.US,D,20260202,000000,11.47,11.64,10.71,10.795,3539448,0
+SGML.US,D,20260203,000000,11.5,12.53,11.21,12.02,7630073,0
+SGML.US,D,20260204,000000,11.95,13.14,11.9,12.3,4768373,0
+SGML.US,D,20260205,000000,11.17,11.89,10.92,11.46,3189216,0
+SGML.US,D,20260206,000000,12,12.44,11.8,12.22,2149989,0
+SGML.US,D,20260209,000000,12.14,12.47,11.7,12.03,2005262,0
+SGML.US,D,20260210,000000,11.95,11.95,11.55,11.59,1790900,0
+SGML.US,D,20260211,000000,12.61,13.7499,12.345,13.625,3704463,0
+SGML.US,D,20260212,000000,13.23,13.72,12.73,13.19,2350575,0
+SGML.US,D,20260213,000000,13.41,13.6,12.68,13.35,2392741,0
+SGML.US,D,20260217,000000,13.06,13.1796,12.25,12.83,1573956,0
+SGML.US,D,20260218,000000,13.19,13.5191,12.4,13.45,1534447,0
diff --git a/daily/us/nasdaq stocks/2/smbc.us.txt b/daily/us/nasdaq stocks/2/smbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e61ac84759e0ed5bb5f7c4a89efda6e82eb2385
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smbc.us.txt	
@@ -0,0 +1,4501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMBC.US,D,20050228,000000,6.96681,7.0872,6.90489,6.90904,15184.963528702,0
+SMBC.US,D,20050301,000000,6.92969,6.92969,6.92969,6.92969,10120.946283633,0
+SMBC.US,D,20050303,000000,6.90489,6.90489,6.84445,6.84445,13200.2657082,0
+SMBC.US,D,20050304,000000,6.84445,6.84445,6.73099,6.73099,10013.610585178,0
+SMBC.US,D,20050308,000000,6.74323,6.74323,6.73099,6.73099,6437.1041045583,0
+SMBC.US,D,20050310,000000,6.73099,6.73099,6.68308,6.68308,3954.2066270726,0
+SMBC.US,D,20050311,000000,6.68308,6.74767,6.48014,6.48014,2715.7956911162,0
+SMBC.US,D,20050314,000000,6.48884,6.75991,6.39927,6.53653,90274.385405927,0
+SMBC.US,D,20050315,000000,6.62186,6.64635,6.62186,6.64635,491.11145048148,0
+SMBC.US,D,20050321,000000,6.52074,6.67094,6.48884,6.67094,2583.1449694397,0
+SMBC.US,D,20050322,000000,6.56092,6.56092,6.56092,6.56092,2224.6842406347,0
+SMBC.US,D,20050329,000000,6.58166,6.58166,6.48884,6.48884,1726.4845836514,0
+SMBC.US,D,20050330,000000,6.39927,6.61752,6.39927,6.41942,5927.765837358,0
+SMBC.US,D,20050331,000000,6.58166,6.58166,6.41942,6.41942,2433.2800319732,0
+SMBC.US,D,20050404,000000,6.48014,6.64181,6.48014,6.64181,8009.6733470279,0
+SMBC.US,D,20050406,000000,6.65435,6.65435,6.65435,6.65435,491.11145048148,0
+SMBC.US,D,20050408,000000,6.42711,6.42711,6.42711,6.42711,371.6245408798,0
+SMBC.US,D,20050413,000000,6.47204,6.47204,6.47204,6.47204,748.31208640374,0
+SMBC.US,D,20050415,000000,6.4682,6.4682,6.4682,6.4682,262.2636405664,0
+SMBC.US,D,20050419,000000,6.46405,6.46405,6.37892,6.37892,11225.693896985,0
+SMBC.US,D,20050420,000000,6.37892,6.4761,6.35858,6.4761,6176.8656658496,0
+SMBC.US,D,20050421,000000,6.63775,6.63775,6.28204,6.28204,2094.0587208158,0
+SMBC.US,D,20050422,000000,6.33428,6.33428,6.28589,6.28589,2462.6454589092,0
+SMBC.US,D,20050427,000000,6.28204,6.28204,6.27759,6.27759,9631.86003501,0
+SMBC.US,D,20050428,000000,6.27759,6.27759,6.27759,6.27759,1726.4845836514,0
+SMBC.US,D,20050502,000000,6.27759,6.27759,5.67015,5.77157,6166.7396565613,0
+SMBC.US,D,20050503,000000,5.84811,5.87249,5.83596,5.86816,2546.6913360019,0
+SMBC.US,D,20050504,000000,5.87249,5.87249,5.73108,5.73108,1232.3353303835,0
+SMBC.US,D,20050505,000000,5.87249,5.87249,5.87249,5.87249,1482.4477598039,0
+SMBC.US,D,20050511,000000,5.77157,5.83596,5.77157,5.83596,3946.1058196419,0
+SMBC.US,D,20050512,000000,6.05046,6.05491,6.05046,6.05491,491.11145048148,0
+SMBC.US,D,20050513,000000,6.11584,6.25311,6.11584,6.25311,2466.6958626245,0
+SMBC.US,D,20050516,000000,6.07476,6.35858,6.07476,6.35858,4689.3549014016,0
+SMBC.US,D,20050517,000000,6.11584,6.13588,6.10359,6.10359,2466.6958626245,0
+SMBC.US,D,20050518,000000,5.87249,5.87249,5.74738,5.84811,4566.8301890134,0
+SMBC.US,D,20050519,000000,5.85641,5.87249,5.77157,5.84416,3089.4454338537,0
+SMBC.US,D,20050520,000000,5.77157,5.77157,5.77157,5.77157,1971.5340084277,0
+SMBC.US,D,20050524,000000,5.76723,5.76723,5.76723,5.76723,262.2636405664,0
+SMBC.US,D,20050525,000000,5.80791,5.82381,5.80386,5.81552,1857.1101034702,0
+SMBC.US,D,20050602,000000,5.71864,5.71864,5.6901,5.6901,987.28590560711,0
+SMBC.US,D,20050607,000000,5.6901,5.6901,5.67015,5.6901,987.28590560711,0
+SMBC.US,D,20050608,000000,5.85205,5.87249,5.75459,5.87249,3209.9449443841,0
+SMBC.US,D,20050609,000000,5.97382,5.97382,5.60932,5.73108,9877.9220607152,0
+SMBC.US,D,20050610,000000,5.75123,5.83596,5.75123,5.80791,5310.079270773,0
+SMBC.US,D,20050614,000000,5.8322,6.00217,5.67015,6.00217,32903.45458133,0
+SMBC.US,D,20050615,000000,6.09529,6.09529,6.09529,6.09529,748.31208640374,0
+SMBC.US,D,20050616,000000,5.86025,5.86025,5.86025,5.86025,491.11145048148,0
+SMBC.US,D,20050617,000000,5.87249,5.87249,5.87249,5.87249,491.11145048148,0
+SMBC.US,D,20050620,000000,5.93324,5.93324,5.93324,5.93324,262.2636405664,0
+SMBC.US,D,20050624,000000,5.86469,5.86816,5.86469,5.86816,1047.0293604079,0
+SMBC.US,D,20050629,000000,5.87249,5.87249,5.87249,5.87249,491.11145048148,0
+SMBC.US,D,20050701,000000,5.87249,5.87249,5.62956,5.62956,2240.8858554959,0
+SMBC.US,D,20050707,000000,5.67015,5.6741,5.67015,5.6741,750.3372882614,0
+SMBC.US,D,20050711,000000,5.67015,5.77908,5.67015,5.71469,1482.4477598039,0
+SMBC.US,D,20050713,000000,5.71094,5.71094,5.67015,5.67015,1601.9346694056,0
+SMBC.US,D,20050715,000000,5.78362,5.86469,5.67015,5.67015,752.36249011905,0
+SMBC.US,D,20050718,000000,5.6741,5.6741,5.6741,5.6741,262.2636405664,0
+SMBC.US,D,20050719,000000,5.79616,5.86469,5.79616,5.86469,1232.3353303835,0
+SMBC.US,D,20050720,000000,5.75459,5.75459,5.75459,5.75459,491.11145048148,0
+SMBC.US,D,20050722,000000,5.87676,5.87676,5.87676,5.87676,262.2636405664,0
+SMBC.US,D,20050725,000000,5.87249,5.87249,5.87249,5.87249,262.2636405664,0
+SMBC.US,D,20050727,000000,5.67015,6.09974,5.67015,6.09164,10372.071313983,0
+SMBC.US,D,20050729,000000,5.84416,5.84416,5.84416,5.84416,262.2636405664,0
+SMBC.US,D,20050801,000000,5.8322,5.8322,5.8322,5.8322,3343.6082669894,0
+SMBC.US,D,20050802,000000,5.97007,5.97007,5.97007,5.97007,262.2636405664,0
+SMBC.US,D,20050804,000000,5.87249,5.87249,5.87249,5.87249,328.0827009402,0
+SMBC.US,D,20050809,000000,5.87249,6.05491,5.87249,6.05491,2466.6958626245,0
+SMBC.US,D,20050810,000000,5.93324,5.93324,5.93324,5.93324,5554.1160946205,0
+SMBC.US,D,20050812,000000,5.97382,5.97382,5.97382,5.97382,262.2636405664,0
+SMBC.US,D,20050818,000000,5.87249,5.87249,5.87249,5.87249,748.31208640374,0
+SMBC.US,D,20050819,000000,5.87249,5.87249,5.86816,5.87249,1726.4845836514,0
+SMBC.US,D,20050822,000000,5.86025,5.86025,5.81552,5.81552,8400.5373055554,0
+SMBC.US,D,20050823,000000,5.79162,5.8403,5.79162,5.83596,1482.4477598039,0
+SMBC.US,D,20050829,000000,5.87676,5.87676,5.87676,5.87676,262.2636405664,0
+SMBC.US,D,20050830,000000,5.79162,5.79162,5.77157,5.77157,3369.9358911389,0
+SMBC.US,D,20050901,000000,5.8322,5.8322,5.77532,5.77532,10308.277455467,0
+SMBC.US,D,20050915,000000,5.81197,5.81197,5.76307,5.76307,1726.4845836514,0
+SMBC.US,D,20050916,000000,5.71864,5.71864,5.71864,5.71864,262.2636405664,0
+SMBC.US,D,20050920,000000,5.76723,5.76723,5.73908,5.73908,614.64876379848,0
+SMBC.US,D,20050921,000000,5.87249,6.07476,5.87249,6.07476,1515.8635904553,0
+SMBC.US,D,20050922,000000,5.81197,5.81197,5.81197,5.81197,987.28590560711,0
+SMBC.US,D,20051003,000000,5.77157,5.77157,5.77157,5.77157,262.2636405664,0
+SMBC.US,D,20051004,000000,5.85205,5.85205,5.85205,5.85205,1232.3353303835,0
+SMBC.US,D,20051006,000000,5.71094,5.71094,5.6901,5.6901,2810.980178426,0
+SMBC.US,D,20051007,000000,5.6901,5.6901,5.6901,5.6901,2458.5950551939,0
+SMBC.US,D,20051010,000000,5.77157,5.77157,5.67015,5.67015,5433.6165840899,0
+SMBC.US,D,20051011,000000,5.67015,5.67015,5.67015,5.67015,8745.8342222857,0
+SMBC.US,D,20051012,000000,5.41537,5.41537,5.40647,5.40647,491.11145048148,0
+SMBC.US,D,20051013,000000,5.56864,5.56864,5.4676,5.4676,491.11145048148,0
+SMBC.US,D,20051014,000000,5.4676,5.4676,5.4676,5.4676,2435.3052338309,0
+SMBC.US,D,20051019,000000,5.36647,5.36647,5.26496,5.36203,1914.8283564133,0
+SMBC.US,D,20051021,000000,5.37013,5.4676,5.37013,5.37013,4196.2182490624,0
+SMBC.US,D,20051024,000000,5.56864,5.76307,5.4676,5.69464,6419.8898887683,0
+SMBC.US,D,20051025,000000,5.68614,5.77157,5.68614,5.72259,2029.2522613709,0
+SMBC.US,D,20051026,000000,5.71469,5.76723,5.71469,5.76723,748.31208640374,0
+SMBC.US,D,20051027,000000,5.77157,5.90913,5.77157,5.90913,748.31208640374,0
+SMBC.US,D,20051028,000000,5.92514,6.26515,5.83596,6.26515,14525.760324034,0
+SMBC.US,D,20051031,000000,6.11584,6.20501,5.95339,5.95339,7900.3124467145,0
+SMBC.US,D,20051101,000000,6.19671,6.19671,5.73108,5.97788,5183.5041546695,0
+SMBC.US,D,20051107,000000,5.89679,5.89679,5.87249,5.87249,1971.5340084277,0
+SMBC.US,D,20051108,000000,5.85205,5.85205,5.85205,5.85205,262.2636405664,0
+SMBC.US,D,20051110,000000,6.16027,6.16027,6.16027,6.16027,262.2636405664,0
+SMBC.US,D,20051111,000000,6.17608,6.17608,5.87249,5.87249,21704.088308495,0
+SMBC.US,D,20051114,000000,5.75123,5.75123,5.75123,5.75123,491.11145048148,0
+SMBC.US,D,20051115,000000,5.75863,5.75863,5.75863,5.75863,491.11145048148,0
+SMBC.US,D,20051116,000000,5.77157,5.99417,5.77157,5.99417,2224.6842406347,0
+SMBC.US,D,20051117,000000,5.68614,5.99417,5.68614,5.99417,1137.1508430736,0
+SMBC.US,D,20051121,000000,6.00217,6.11227,5.87676,6.03466,1726.4845836514,0
+SMBC.US,D,20051122,000000,6.07476,6.07476,6.0305,6.0305,491.11145048148,0
+SMBC.US,D,20051123,000000,5.75123,5.93738,5.67015,5.75123,3545.1158518261,0
+SMBC.US,D,20051129,000000,5.85205,5.85205,5.67015,5.67796,5343.4951014242,0
+SMBC.US,D,20051130,000000,5.71864,5.71864,5.71864,5.71864,748.31208640374,0
+SMBC.US,D,20051202,000000,5.70698,5.70698,5.70698,5.70698,262.2636405664,0
+SMBC.US,D,20051205,000000,5.68614,5.84416,5.67015,5.67015,21633.206243477,0
+SMBC.US,D,20051207,000000,5.82016,5.82016,5.67015,5.70294,2963.882918679,0
+SMBC.US,D,20051212,000000,5.60546,5.67015,5.60546,5.67015,2963.882918679,0
+SMBC.US,D,20051213,000000,5.56864,5.86025,5.56864,5.86025,1971.5340084277,0
+SMBC.US,D,20051214,000000,5.56864,5.61831,5.51629,5.61831,2092.0335189582,0
+SMBC.US,D,20051215,000000,5.4676,5.61397,5.4676,5.56864,1973.5592102854,0
+SMBC.US,D,20051216,000000,5.71094,5.74738,5.71094,5.74738,987.28590560711,0
+SMBC.US,D,20051219,000000,5.56864,5.71864,5.56864,5.71094,11362.395022376,0
+SMBC.US,D,20051220,000000,5.76723,5.77157,5.67015,5.67015,2466.6958626245,0
+SMBC.US,D,20051221,000000,5.67015,5.67015,5.67015,5.67015,1726.4845836514,0
+SMBC.US,D,20051222,000000,5.77157,5.77157,5.67015,5.67015,4568.855390871,0
+SMBC.US,D,20051223,000000,5.77157,5.97382,5.77157,5.95339,8143.3366696331,0
+SMBC.US,D,20051227,000000,5.86469,5.97788,5.84416,5.84416,987.28590560711,0
+SMBC.US,D,20051230,000000,5.96157,5.99417,5.95339,5.95339,748.31208640374,0
+SMBC.US,D,20060103,000000,5.6822,6.05491,5.62956,6.05491,2944.6435010312,0
+SMBC.US,D,20060104,000000,5.8322,6.05491,5.8322,6.05491,1246.5117433871,0
+SMBC.US,D,20060106,000000,5.8322,6.05046,5.71094,6.05046,1482.4477598039,0
+SMBC.US,D,20060109,000000,5.86816,6.05046,5.86816,6.05046,500.22485884093,0
+SMBC.US,D,20060110,000000,5.87249,5.91319,5.87249,5.91319,987.28590560711,0
+SMBC.US,D,20060112,000000,5.79162,6.04641,5.79162,6.04641,761.4758984785,0
+SMBC.US,D,20060113,000000,5.87249,6.05046,5.81197,6.05046,1971.5340084277,0
+SMBC.US,D,20060117,000000,6.05491,6.05491,5.79616,5.79616,1971.5340084277,0
+SMBC.US,D,20060118,000000,5.97382,5.97788,5.97382,5.97788,1232.3353303835,0
+SMBC.US,D,20060123,000000,5.79972,5.8322,5.79972,5.79972,748.31208640374,0
+SMBC.US,D,20060125,000000,5.86816,5.86816,5.86816,5.86816,496.17445512562,0
+SMBC.US,D,20060130,000000,5.73108,5.75123,5.73108,5.75123,2715.7956911162,0
+SMBC.US,D,20060131,000000,5.73108,5.86025,5.73108,5.86025,25190.473306449,0
+SMBC.US,D,20060201,000000,5.71094,5.71094,5.71094,5.71094,264.28884242406,0
+SMBC.US,D,20060203,000000,5.87249,5.87249,5.87249,5.87249,262.2636405664,0
+SMBC.US,D,20060206,000000,5.62956,5.86469,5.62956,5.86469,748.31208640374,0
+SMBC.US,D,20060208,000000,5.91319,5.91319,5.75123,5.86469,2963.882918679,0
+SMBC.US,D,20060209,000000,5.63332,5.71094,4.86806,5.71094,5927.765837358,0
+SMBC.US,D,20060213,000000,5.4918,5.4918,5.4918,5.4918,262.2636405664,0
+SMBC.US,D,20060216,000000,5.50018,5.50018,5.50018,5.50018,987.28590560711,0
+SMBC.US,D,20060217,000000,5.35393,5.64181,5.26496,5.30555,10120.946283633,0
+SMBC.US,D,20060221,000000,5.37803,5.48774,5.37803,5.48774,4886.812082523,0
+SMBC.US,D,20060222,000000,5.44312,5.65801,5.38642,5.41951,5504.4986491079,0
+SMBC.US,D,20060224,000000,5.36647,5.46365,5.36647,5.36647,6176.8656658496,0
+SMBC.US,D,20060310,000000,5.39452,5.39452,5.39452,5.39452,491.11145048148,0
+SMBC.US,D,20060314,000000,5.23682,5.36647,5.23682,5.36647,748.31208640374,0
+SMBC.US,D,20060315,000000,5.18378,5.36647,5.18378,5.18754,1971.5340084277,0
+SMBC.US,D,20060316,000000,5.70698,5.70698,5.18378,5.44312,15798.599691571,0
+SMBC.US,D,20060317,000000,5.48774,5.66562,5.26871,5.66562,5215.9073843919,0
+SMBC.US,D,20060320,000000,5.66562,5.66562,5.51629,5.51629,748.31208640374,0
+SMBC.US,D,20060321,000000,5.54878,5.54878,5.0467,5.0467,13732.893796763,0
+SMBC.US,D,20060322,000000,5.02221,5.07101,4.96533,5.06656,8625.3347117552,0
+SMBC.US,D,20060323,000000,5.06261,5.42721,5.06261,5.27325,8942.2788024782,0
+SMBC.US,D,20060324,000000,5.11919,5.58502,4.96089,5.42721,6172.8152621343,0
+SMBC.US,D,20060327,000000,5.62956,5.62956,5.08285,5.4676,6925.1777522533,0
+SMBC.US,D,20060328,000000,5.66562,5.66562,5.66562,5.66562,491.11145048148,0
+SMBC.US,D,20060329,000000,5.4836,5.76307,5.4836,5.76307,491.11145048148,0
+SMBC.US,D,20060330,000000,5.76723,5.84811,5.20442,5.59292,4689.3549014016,0
+SMBC.US,D,20060331,000000,6.00217,6.00217,5.98173,5.98173,491.11145048148,0
+SMBC.US,D,20060403,000000,5.92928,6.0305,5.81552,6.0305,1232.3353303835,0
+SMBC.US,D,20060407,000000,5.85205,6.05046,5.85205,6.05046,491.11145048148,0
+SMBC.US,D,20060410,000000,5.87676,5.99417,5.87676,5.99417,761.4758984785,0
+SMBC.US,D,20060411,000000,6.07476,6.07476,6.07476,6.07476,262.2636405664,0
+SMBC.US,D,20060412,000000,6.05491,6.05875,6.05491,6.05491,1656.6151195622,0
+SMBC.US,D,20060413,000000,6.05491,6.05491,6.05491,6.05491,491.11145048148,0
+SMBC.US,D,20060417,000000,6.05046,6.05046,6.05046,6.05046,491.11145048148,0
+SMBC.US,D,20060418,000000,6.03466,6.03466,5.4836,5.81552,5682.7164125816,0
+SMBC.US,D,20060419,000000,5.50799,5.90094,5.4676,5.79616,15289.261424372,0
+SMBC.US,D,20060420,000000,5.881,5.97007,5.56864,5.94192,5433.6165840899,0
+SMBC.US,D,20060421,000000,5.82381,5.82381,5.81552,5.81552,754.38769197671,0
+SMBC.US,D,20060424,000000,5.91319,6.0305,5.81552,5.81552,1482.4477598039,0
+SMBC.US,D,20060425,000000,5.81552,6.0305,5.81552,5.89264,1805.4674561,0
+SMBC.US,D,20060426,000000,5.89264,6.02616,5.89264,5.95733,6831.0058658723,0
+SMBC.US,D,20060427,000000,6.02616,6.0305,6.02616,6.02616,1726.4845836514,0
+SMBC.US,D,20060428,000000,6.02616,6.07476,5.93738,6.0631,10591.805715539,0
+SMBC.US,D,20060501,000000,6.071,6.071,6.071,6.071,491.11145048148,0
+SMBC.US,D,20060502,000000,5.95733,6.0389,5.57644,5.96602,11787.687412484,0
+SMBC.US,D,20060503,000000,5.75863,5.92928,5.75863,5.92514,1741.6735975838,0
+SMBC.US,D,20060504,000000,5.81197,5.89264,5.60932,5.89264,2563.905551792,0
+SMBC.US,D,20060505,000000,5.81197,6.07476,5.73108,5.89264,9713.880710245,0
+SMBC.US,D,20060508,000000,5.87249,6.10359,5.87249,6.07476,20204.426332901,0
+SMBC.US,D,20060509,000000,6.07476,6.07476,6.07476,6.07476,3704.0941976521,0
+SMBC.US,D,20060512,000000,5.87676,5.87676,5.87676,5.87676,491.11145048148,0
+SMBC.US,D,20060516,000000,5.91724,6.01065,5.4676,5.77157,17017.77120988,0
+SMBC.US,D,20060519,000000,5.58946,5.70294,5.27325,5.70294,4192.1678453471,0
+SMBC.US,D,20060522,000000,5.4836,5.91319,5.4836,5.90094,6091.807187828,0
+SMBC.US,D,20060523,000000,5.47096,5.87249,5.4676,5.86469,5684.7416144393,0
+SMBC.US,D,20060524,000000,5.78362,5.78362,5.6822,5.6822,987.28590560711,0
+SMBC.US,D,20060525,000000,5.56073,5.93324,5.55243,5.73473,2963.882918679,0
+SMBC.US,D,20060526,000000,5.81197,5.81197,5.81197,5.81197,262.2636405664,0
+SMBC.US,D,20060531,000000,5.96157,5.96157,5.96157,5.96157,262.2636405664,0
+SMBC.US,D,20060601,000000,5.81197,5.81197,5.73108,5.73108,987.28590560711,0
+SMBC.US,D,20060606,000000,5.67015,5.67015,5.67015,5.67015,491.11145048148,0
+SMBC.US,D,20060607,000000,5.36647,5.87249,5.36647,5.87249,1601.9346694056,0
+SMBC.US,D,20060608,000000,5.60546,5.76723,5.60546,5.73108,1726.4845836514,0
+SMBC.US,D,20060612,000000,5.39057,5.67015,5.39057,5.67015,987.28590560711,0
+SMBC.US,D,20060613,000000,5.40263,5.70294,5.40263,5.61831,7438.566423169,0
+SMBC.US,D,20060614,000000,5.38642,5.42721,4.77898,5.22061,15553.550266795,0
+SMBC.US,D,20060615,000000,5.33023,5.33023,5.33023,5.33023,748.31208640374,0
+SMBC.US,D,20060616,000000,5.22486,5.41537,5.22486,5.41537,8400.5373055554,0
+SMBC.US,D,20060619,000000,5.42317,5.42317,5.2851,5.42317,1482.4477598039,0
+SMBC.US,D,20060620,000000,5.42317,5.4676,5.30959,5.44666,15058.388412598,0
+SMBC.US,D,20060621,000000,5.38642,5.50799,5.38642,5.50799,748.31208640374,0
+SMBC.US,D,20060622,000000,5.39057,5.50405,5.38642,5.50405,4196.2182490624,0
+SMBC.US,D,20060623,000000,5.26496,5.50018,5.26496,5.50018,987.28590560711,0
+SMBC.US,D,20060626,000000,5.36203,5.36203,5.36203,5.36203,262.2636405664,0
+SMBC.US,D,20060627,000000,5.4676,5.4676,5.4676,5.4676,491.11145048148,0
+SMBC.US,D,20060628,000000,5.4676,5.4676,5.36647,5.36647,748.31208640374,0
+SMBC.US,D,20060629,000000,5.4676,5.4676,5.4676,5.4676,1528.0148016011,0
+SMBC.US,D,20060630,000000,5.4676,5.69464,5.26496,5.26496,5927.765837358,0
+SMBC.US,D,20060705,000000,5.26496,5.77157,5.26496,5.77157,991.33630932242,0
+SMBC.US,D,20060706,000000,5.77157,5.87249,5.4595,5.47965,3826.6189100403,0
+SMBC.US,D,20060707,000000,5.42721,5.56864,5.42721,5.56864,748.31208640374,0
+SMBC.US,D,20060710,000000,5.81197,5.81197,5.51629,5.51629,491.11145048148,0
+SMBC.US,D,20060711,000000,5.4918,5.81552,5.4676,5.79162,3209.9449443841,0
+SMBC.US,D,20060712,000000,5.58502,5.81197,5.58502,5.81197,863.74859229011,0
+SMBC.US,D,20060713,000000,5.44666,5.64181,5.32203,5.56864,4447.3432794117,0
+SMBC.US,D,20060718,000000,5.56419,5.56864,5.56419,5.56864,987.28590560711,0
+SMBC.US,D,20060719,000000,5.37438,5.52883,4.97807,4.99002,21942.04952677,0
+SMBC.US,D,20060720,000000,5.2533,5.2533,5.15564,5.22486,1726.4845836514,0
+SMBC.US,D,20060721,000000,5.20442,5.31769,5.06656,5.21222,18601.479062566,0
+SMBC.US,D,20060724,000000,5.31769,5.56864,5.06261,5.56864,4206.3442583507,0
+SMBC.US,D,20060725,000000,5.42721,5.71094,5.42317,5.45555,1971.5340084277,0
+SMBC.US,D,20060726,000000,5.4676,5.4676,5.4676,5.4676,748.31208640374,0
+SMBC.US,D,20060727,000000,5.4676,5.4676,5.16392,5.16392,3209.9449443841,0
+SMBC.US,D,20060728,000000,5.67015,5.86469,5.15564,5.75123,4938.4547298932,0
+SMBC.US,D,20060731,000000,5.67015,5.82846,5.41111,5.81197,14326.277941055,0
+SMBC.US,D,20060801,000000,5.56864,6.07476,5.56864,6.07476,11032.287119578,0
+SMBC.US,D,20060802,000000,6.07476,6.27759,5.79162,5.91319,37305.230818944,0
+SMBC.US,D,20060803,000000,5.91319,6.07476,5.77157,6.06764,7592.4817643508,0
+SMBC.US,D,20060804,000000,6.07476,6.29823,6.07476,6.24491,8398.5121036977,0
+SMBC.US,D,20060807,000000,6.0871,6.09529,5.87676,5.96157,2347.2089530228,0
+SMBC.US,D,20060808,000000,5.97382,6.10753,5.97382,6.10753,1232.3353303835,0
+SMBC.US,D,20060809,000000,5.92514,6.27759,5.87676,6.27759,3457.0195710181,0
+SMBC.US,D,20060810,000000,6.15593,6.15593,6.07476,6.07476,987.28590560711,0
+SMBC.US,D,20060811,000000,5.97382,5.97382,5.90094,5.90094,4464.5574952017,0
+SMBC.US,D,20060814,000000,5.97382,5.97382,5.97382,5.97382,1012.6009288278,0
+SMBC.US,D,20060817,000000,5.6822,5.77157,5.59716,5.77157,3979.5216502933,0
+SMBC.US,D,20060818,000000,5.87249,6.27354,5.87249,6.07476,9912.3504922953,0
+SMBC.US,D,20060821,000000,6.15593,6.15593,5.89679,5.89679,9452.6296706075,0
+SMBC.US,D,20060822,000000,6.01065,6.17608,5.87249,5.87676,17797.473925077,0
+SMBC.US,D,20060823,000000,5.87249,5.87249,5.77157,5.77157,11115.320395742,0
+SMBC.US,D,20060824,000000,5.8322,6.0305,5.8322,6.0305,748.31208640374,0
+SMBC.US,D,20060825,000000,5.91319,5.91319,5.91319,5.91319,1232.3353303835,0
+SMBC.US,D,20060828,000000,5.89264,5.89264,5.85641,5.85641,12593.717751831,0
+SMBC.US,D,20060831,000000,5.97007,5.97007,5.97007,5.97007,262.2636405664,0
+SMBC.US,D,20060901,000000,5.79162,6.12788,5.79162,6.12364,1232.3353303835,0
+SMBC.US,D,20060905,000000,6.13588,6.13588,6.05491,6.07476,2715.7956911162,0
+SMBC.US,D,20060906,000000,6.12788,6.12788,6.09529,6.1193,1971.5340084277,0
+SMBC.US,D,20060908,000000,6.07476,6.07476,6.07476,6.07476,262.2636405664,0
+SMBC.US,D,20060912,000000,6.071,6.071,6.071,6.071,12593.717751831,0
+SMBC.US,D,20060913,000000,6.07476,6.10359,6.07476,6.10359,844.50917464238,0
+SMBC.US,D,20060914,000000,5.94549,5.95339,5.93324,5.93324,2466.6958626245,0
+SMBC.US,D,20060915,000000,5.87249,6.12788,5.87249,5.97382,1726.4845836514,0
+SMBC.US,D,20060918,000000,5.97382,5.97382,5.95339,5.95339,1482.4477598039,0
+SMBC.US,D,20060920,000000,5.75123,6.13588,5.75123,6.13588,1971.5340084277,0
+SMBC.US,D,20060921,000000,6.07476,6.07476,6.07476,6.07476,863.74859229011,0
+SMBC.US,D,20060922,000000,6.0789,6.0789,6.0789,6.0789,987.28590560711,0
+SMBC.US,D,20060926,000000,6.03466,6.03466,5.93324,5.93324,2963.882918679,0
+SMBC.US,D,20060928,000000,5.77157,5.93324,5.77157,5.93324,4196.2182490624,0
+SMBC.US,D,20060929,000000,5.93324,6.0789,5.93324,6.07476,2715.7956911162,0
+SMBC.US,D,20061002,000000,5.92158,5.92158,5.92158,5.92158,3704.0941976521,0
+SMBC.US,D,20061003,000000,6.05491,6.07476,6.05491,6.05491,6893.7871234597,0
+SMBC.US,D,20061004,000000,6.07476,6.0789,6.07476,6.0789,3181.592118377,0
+SMBC.US,D,20061005,000000,6.07476,6.13588,6.07476,6.13588,16820.314028758,0
+SMBC.US,D,20061006,000000,6.13588,6.13588,6.13588,6.13588,1696.1065557866,0
+SMBC.US,D,20061009,000000,6.13588,6.20501,6.13588,6.15593,23459.938319082,0
+SMBC.US,D,20061010,000000,6.19671,6.19671,6.19671,6.19671,987.28590560711,0
+SMBC.US,D,20061011,000000,6.20501,6.20501,6.20501,6.20501,262.2636405664,0
+SMBC.US,D,20061012,000000,5.99812,6.35858,5.99812,6.33004,4194.1930472047,0
+SMBC.US,D,20061013,000000,6.0871,6.37052,6.0789,6.10359,2466.6958626245,0
+SMBC.US,D,20061018,000000,6.08305,6.1193,6.07476,6.07476,3704.0941976521,0
+SMBC.US,D,20061023,000000,5.89264,5.91724,5.89264,5.91724,4581.0066020169,0
+SMBC.US,D,20061025,000000,5.89679,5.89679,5.89679,5.89679,1728.509785509,0
+SMBC.US,D,20061026,000000,6.21676,6.21676,6.21676,6.21676,262.2636405664,0
+SMBC.US,D,20061031,000000,6.17608,6.28965,6.17608,6.28965,1232.3353303835,0
+SMBC.US,D,20061102,000000,6.05491,6.26515,6.05491,6.26515,987.28590560711,0
+SMBC.US,D,20061108,000000,5.92928,6.07476,5.92928,6.07476,1870.2739155449,0
+SMBC.US,D,20061114,000000,6.05875,6.05875,6.05875,6.05875,3367.9106892812,0
+SMBC.US,D,20061115,000000,6.01462,6.02242,6.01462,6.02242,748.31208640374,0
+SMBC.US,D,20061120,000000,6.07476,6.16383,6.01462,6.03466,72481.974485494,0
+SMBC.US,D,20061122,000000,6.01462,6.01462,6.01462,6.01462,987.28590560711,0
+SMBC.US,D,20061124,000000,6.11584,6.11584,6.11584,6.11584,262.2636405664,0
+SMBC.US,D,20061127,000000,5.69464,6.07476,5.69464,5.87676,4100.0211608238,0
+SMBC.US,D,20061129,000000,5.87676,5.881,5.81197,5.81197,6421.9150906259,0
+SMBC.US,D,20061130,000000,6.05046,6.05046,5.91319,6.0305,1379.1624650635,0
+SMBC.US,D,20061201,000000,6.07476,6.07476,6.07476,6.07476,477.94763840672,0
+SMBC.US,D,20061207,000000,6.05875,6.05875,6.05875,6.05875,262.2636405664,0
+SMBC.US,D,20061212,000000,6.06764,6.06764,5.90094,5.90094,3457.0195710181,0
+SMBC.US,D,20061218,000000,5.87249,6.18842,5.85205,6.18842,5023.5132079147,0
+SMBC.US,D,20061220,000000,5.98173,6.07476,5.98173,6.07476,987.28590560711,0
+SMBC.US,D,20061221,000000,6.07476,6.07476,6.07476,6.07476,262.2636405664,0
+SMBC.US,D,20061226,000000,6.07476,6.07476,6.07476,6.07476,491.11145048148,0
+SMBC.US,D,20061227,000000,6.07476,6.07476,6.07476,6.07476,748.31208640374,0
+SMBC.US,D,20061228,000000,6.07476,6.07476,6.071,6.07476,1505.737581167,0
+SMBC.US,D,20061229,000000,6.17192,6.17192,5.91724,6.15188,5776.8882989626,0
+SMBC.US,D,20070103,000000,5.97382,5.97382,5.97382,5.97382,491.11145048148,0
+SMBC.US,D,20070104,000000,6.17192,6.17192,6.17192,6.17192,262.2636405664,0
+SMBC.US,D,20070105,000000,6.16827,6.16827,6.16827,6.16827,262.2636405664,0
+SMBC.US,D,20070108,000000,6.0871,6.0871,6.0871,6.0871,996.39931396656,0
+SMBC.US,D,20070109,000000,6.16827,6.16827,6.16827,6.16827,748.31208640374,0
+SMBC.US,D,20070110,000000,5.89679,5.91724,5.89264,5.89264,2376.5743799588,0
+SMBC.US,D,20070111,000000,6.071,6.071,6.071,6.071,262.2636405664,0
+SMBC.US,D,20070123,000000,6.071,6.071,6.071,6.071,262.2636405664,0
+SMBC.US,D,20070126,000000,6.071,6.071,6.071,6.071,274.41485171234,0
+SMBC.US,D,20070130,000000,6.07476,6.07476,6.07476,6.07476,491.11145048148,0
+SMBC.US,D,20070131,000000,6.07476,6.16027,6.071,6.16027,1981.660017716,0
+SMBC.US,D,20070202,000000,5.90094,6.23266,5.90094,6.23266,2466.6958626245,0
+SMBC.US,D,20070209,000000,5.91319,6.21676,5.91319,6.21676,3704.0941976521,0
+SMBC.US,D,20070212,000000,6.21676,6.21676,6.21676,6.21676,491.11145048148,0
+SMBC.US,D,20070213,000000,6.18447,6.18447,6.04641,6.16027,987.28590560711,0
+SMBC.US,D,20070214,000000,6.21676,6.21676,6.21676,6.21676,987.28590560711,0
+SMBC.US,D,20070220,000000,6.03466,6.17192,5.98617,6.0789,3313.2302391246,0
+SMBC.US,D,20070221,000000,6.07476,6.07476,6.07476,6.07476,1726.4845836514,0
+SMBC.US,D,20070222,000000,5.92514,6.13963,5.92514,5.93324,3622.073522417,0
+SMBC.US,D,20070228,000000,5.89679,6.07476,5.89679,6.07476,1894.5763378368,0
+SMBC.US,D,20070306,000000,5.89679,6.17192,5.87249,5.96157,5179.4537509542,0
+SMBC.US,D,20070309,000000,6.20895,6.20895,6.18447,6.18447,748.31208640374,0
+SMBC.US,D,20070312,000000,5.90094,6.21301,5.90094,6.21301,1232.3353303835,0
+SMBC.US,D,20070313,000000,6.21676,6.21676,5.97382,6.21676,2224.6842406347,0
+SMBC.US,D,20070314,000000,6.07476,6.21301,6.07476,6.21301,2715.7956911162,0
+SMBC.US,D,20070315,000000,6.17608,6.21676,6.17608,6.21676,6666.9645154022,0
+SMBC.US,D,20070316,000000,6.21676,6.21676,6.21676,6.21676,262.2636405664,0
+SMBC.US,D,20070320,000000,6.21676,6.21676,6.21676,6.21676,262.2636405664,0
+SMBC.US,D,20070321,000000,6.21676,6.27759,6.19671,6.27759,16027.447501485,0
+SMBC.US,D,20070322,000000,6.27759,6.27759,6.27759,6.27759,491.11145048148,0
+SMBC.US,D,20070323,000000,6.08305,6.08305,6.0789,6.0789,1977.6096140007,0
+SMBC.US,D,20070326,000000,6.2371,6.2371,6.2371,6.2371,748.31208640374,0
+SMBC.US,D,20070327,000000,6.23266,6.23266,6.0871,6.0871,4147.6134044787,0
+SMBC.US,D,20070329,000000,6.2694,6.2694,6.2694,6.2694,262.2636405664,0
+SMBC.US,D,20070330,000000,6.2694,6.2694,6.15188,6.2694,1232.3353303835,0
+SMBC.US,D,20070402,000000,6.27354,6.27354,6.05046,6.14793,1482.4477598039,0
+SMBC.US,D,20070405,000000,6.01886,6.03466,5.95733,6.0305,2224.6842406347,0
+SMBC.US,D,20070410,000000,5.96157,5.96157,5.95733,5.95733,748.31208640374,0
+SMBC.US,D,20070411,000000,5.95339,5.95733,5.95339,5.95733,2224.6842406347,0
+SMBC.US,D,20070412,000000,5.95339,6.0389,5.881,5.91724,1232.3353303835,0
+SMBC.US,D,20070416,000000,5.92514,5.92514,5.86816,5.86816,12603.843761119,0
+SMBC.US,D,20070417,000000,5.92158,5.92158,5.881,5.881,748.31208640374,0
+SMBC.US,D,20070418,000000,5.95339,5.95339,5.89264,5.89264,24937.323074242,0
+SMBC.US,D,20070420,000000,5.87676,6.071,5.67015,6.071,77786.990751623,0
+SMBC.US,D,20070423,000000,5.92928,5.97382,5.91319,5.96157,15801.637494357,0
+SMBC.US,D,20070424,000000,5.95339,5.95733,5.88514,5.88514,7659.3134256535,0
+SMBC.US,D,20070425,000000,5.89264,6.071,5.86816,6.071,27433.384363804,0
+SMBC.US,D,20070426,000000,6.0389,6.0631,5.99417,6.0631,21231.203674732,0
+SMBC.US,D,20070427,000000,5.95339,5.96602,5.91724,5.91724,14079.203314422,0
+SMBC.US,D,20070430,000000,6.05491,6.23266,5.96602,5.97382,78758.075042368,0
+SMBC.US,D,20070502,000000,5.98173,5.98173,5.98173,5.98173,3218.0457518148,0
+SMBC.US,D,20070507,000000,6.16027,6.16027,6.02242,6.16027,5179.4537509542,0
+SMBC.US,D,20070508,000000,6.17608,6.17608,5.99417,6.05875,4768.3377738501,0
+SMBC.US,D,20070509,000000,6.06764,6.06764,6.04247,6.04247,1482.4477598039,0
+SMBC.US,D,20070510,000000,6.03466,6.03466,6.03466,6.03466,262.2636405664,0
+SMBC.US,D,20070514,000000,5.97007,5.97007,5.95339,5.95339,1026.7773418314,0
+SMBC.US,D,20070515,000000,5.95339,5.96602,5.95339,5.95339,3704.0941976521,0
+SMBC.US,D,20070516,000000,6.03466,6.03466,6.03466,6.03466,262.2636405664,0
+SMBC.US,D,20070518,000000,5.95339,6.09529,5.95339,5.95733,14207.803632382,0
+SMBC.US,D,20070521,000000,6.10753,6.10753,6.0789,6.08305,13416.962306968,0
+SMBC.US,D,20070524,000000,6.09529,6.09529,5.94192,5.97382,6490.7719537861,0
+SMBC.US,D,20070529,000000,6.01462,6.09529,6.01462,6.09529,4012.9374809445,0
+SMBC.US,D,20070530,000000,6.0305,6.11227,6.01462,6.11227,7663.3638293687,0
+SMBC.US,D,20070601,000000,6.03466,6.16027,6.03466,6.16027,27293.645435624,0
+SMBC.US,D,20070604,000000,6.01065,6.01065,6.00217,6.00217,491.11145048148,0
+SMBC.US,D,20070606,000000,5.95339,5.95339,5.83596,5.83596,5684.7416144393,0
+SMBC.US,D,20070607,000000,5.87249,5.87249,5.69464,5.70698,5456.906405453,0
+SMBC.US,D,20070608,000000,5.79162,5.79616,5.79162,5.79616,4947.5681382527,0
+SMBC.US,D,20070612,000000,5.71469,5.71469,5.71094,5.71094,491.11145048148,0
+SMBC.US,D,20070613,000000,5.71094,5.71094,5.71094,5.71094,2466.6958626245,0
+SMBC.US,D,20070618,000000,5.82846,5.82846,5.82846,5.82846,987.28590560711,0
+SMBC.US,D,20070619,000000,5.79162,5.82846,5.79162,5.82846,1726.4845836514,0
+SMBC.US,D,20070621,000000,5.82381,5.97382,5.82381,5.97382,6666.9645154022,0
+SMBC.US,D,20070622,000000,5.94913,5.94913,5.93324,5.93324,3373.9862948543,0
+SMBC.US,D,20070625,000000,5.93324,6.05491,5.93324,6.05491,6178.8908677072,0
+SMBC.US,D,20070626,000000,5.95339,5.95339,5.95339,5.95339,262.2636405664,0
+SMBC.US,D,20070629,000000,6.05491,6.05491,6.05491,6.05491,262.2636405664,0
+SMBC.US,D,20070710,000000,5.89264,6.16027,5.89264,6.16027,14176.413003589,0
+SMBC.US,D,20070711,000000,6.16027,6.16027,6.16027,6.16027,987.28590560711,0
+SMBC.US,D,20070712,000000,6.15188,6.17608,6.01462,6.04641,8012.7111498143,0
+SMBC.US,D,20070713,000000,6.04641,6.16027,6.04247,6.05491,11298.60116386,0
+SMBC.US,D,20070716,000000,6.14793,6.14793,6.14793,6.14793,262.2636405664,0
+SMBC.US,D,20070717,000000,6.14793,6.14793,5.97788,6.01462,4130.3991886886,0
+SMBC.US,D,20070718,000000,6.01462,6.01462,5.99417,5.99417,748.31208640374,0
+SMBC.US,D,20070719,000000,5.99417,5.99417,5.97382,5.97382,6419.8898887683,0
+SMBC.US,D,20070720,000000,5.97382,5.97382,5.97382,5.97382,4936.4295280355,0
+SMBC.US,D,20070723,000000,5.97382,5.97382,5.91319,5.91319,4458.4818896288,0
+SMBC.US,D,20070724,000000,5.91319,5.94192,5.90094,5.90094,1505.737581167,0
+SMBC.US,D,20070730,000000,5.99022,6.071,5.87249,5.93324,17539.260688226,0
+SMBC.US,D,20070802,000000,6.071,6.13588,6.03466,6.05875,1975.584412143,0
+SMBC.US,D,20070803,000000,6.01886,6.02242,6.01886,6.02242,491.11145048148,0
+SMBC.US,D,20070806,000000,6.03466,6.03466,6.03466,6.03466,2466.6958626245,0
+SMBC.US,D,20070807,000000,6.07476,6.12364,6.07476,6.12364,748.31208640374,0
+SMBC.US,D,20070809,000000,5.92514,5.92514,5.91724,5.91724,780.71531612623,0
+SMBC.US,D,20070810,000000,5.94913,5.94913,5.94549,5.94549,1834.8328830359,0
+SMBC.US,D,20070813,000000,5.89264,5.95339,5.89264,5.95339,2756.2997282693,0
+SMBC.US,D,20070816,000000,5.86816,6.07476,5.85205,6.05491,22963.763863956,0
+SMBC.US,D,20070817,000000,6.07476,6.07476,5.85641,5.85641,491.11145048148,0
+SMBC.US,D,20070821,000000,5.95339,5.95339,5.95339,5.95339,2466.6958626245,0
+SMBC.US,D,20070822,000000,5.89679,5.98617,5.89679,5.89679,2793.7659626359,0
+SMBC.US,D,20070823,000000,5.90913,5.90913,5.89264,5.89264,1482.4477598039,0
+SMBC.US,D,20070828,000000,6.05491,6.11227,6.05491,6.11227,1726.4845836514,0
+SMBC.US,D,20070829,000000,5.98617,5.98617,5.98617,5.98617,262.2636405664,0
+SMBC.US,D,20070910,000000,5.98617,6.07476,5.98617,6.07476,1232.3353303835,0
+SMBC.US,D,20070911,000000,6.11227,6.11227,5.97382,5.97382,748.31208640374,0
+SMBC.US,D,20070912,000000,6.11227,6.13588,5.97382,6.05491,15563.676276084,0
+SMBC.US,D,20070913,000000,5.97382,5.98617,5.97382,5.97788,748.31208640374,0
+SMBC.US,D,20070917,000000,5.98617,5.98617,5.98173,5.98173,748.31208640374,0
+SMBC.US,D,20070918,000000,5.98617,6.11584,5.98173,5.98173,2544.6661341442,0
+SMBC.US,D,20070919,000000,5.98173,6.11584,5.98173,6.11584,2094.0587208158,0
+SMBC.US,D,20070921,000000,6.17608,6.17608,6.07476,6.07476,11358.344618661,0
+SMBC.US,D,20070927,000000,5.89264,5.89264,5.87676,5.87676,491.11145048148,0
+SMBC.US,D,20070928,000000,6.05875,6.05875,6.05875,6.05875,262.2636405664,0
+SMBC.US,D,20071004,000000,5.91724,5.91724,5.91724,5.91724,1246.5117433871,0
+SMBC.US,D,20071011,000000,6.0305,6.03466,6.0305,6.03466,2115.3233403213,0
+SMBC.US,D,20071012,000000,5.85641,5.85641,5.85641,5.85641,987.28590560711,0
+SMBC.US,D,20071016,000000,5.93324,5.93324,5.93324,5.93324,262.2636405664,0
+SMBC.US,D,20071018,000000,5.80386,5.81552,5.80386,5.81552,491.11145048148,0
+SMBC.US,D,20071019,000000,5.82846,5.82846,5.77157,5.77157,2715.7956911162,0
+SMBC.US,D,20071022,000000,6.05875,6.07476,5.89264,5.93324,19885.457040319,0
+SMBC.US,D,20071024,000000,5.97382,5.97382,5.97382,5.97382,1570.5440406119,0
+SMBC.US,D,20071025,000000,5.87249,6.03466,5.87249,6.03466,1971.5340084277,0
+SMBC.US,D,20071101,000000,5.97382,5.97788,5.97382,5.97382,6899.8627290326,0
+SMBC.US,D,20071102,000000,5.95339,6.06764,5.95339,6.01065,16525.64715847,0
+SMBC.US,D,20071106,000000,5.95339,5.95339,5.95339,5.95339,460.73342261664,0
+SMBC.US,D,20071107,000000,5.95339,6.0389,5.54878,5.89679,50905.473894032,0
+SMBC.US,D,20071108,000000,5.91724,6.08305,5.91724,6.08305,17476.47943064,0
+SMBC.US,D,20071109,000000,6.07476,6.07476,6.02242,6.02242,748.31208640374,0
+SMBC.US,D,20071116,000000,5.77157,5.77157,5.6822,5.6822,987.28590560711,0
+SMBC.US,D,20071119,000000,5.38642,5.71094,5.38642,5.58946,2963.882918679,0
+SMBC.US,D,20071120,000000,5.52883,5.881,5.52883,5.67015,4689.3549014016,0
+SMBC.US,D,20071127,000000,5.68614,5.76723,5.67015,5.76723,3715.2328078692,0
+SMBC.US,D,20071128,000000,5.79162,5.79616,5.6741,5.79162,8667.8639507659,0
+SMBC.US,D,20071129,000000,5.77157,5.77157,5.77157,5.77157,414.15377989057,0
+SMBC.US,D,20071130,000000,5.77157,5.77157,5.77157,5.77157,491.11145048148,0
+SMBC.US,D,20071203,000000,5.67015,5.67015,5.67015,5.67015,1225.2471238816,0
+SMBC.US,D,20071204,000000,5.67015,5.67015,5.67015,5.67015,2466.6958626245,0
+SMBC.US,D,20071205,000000,5.67015,5.67015,5.67015,5.67015,1111.8358198529,0
+SMBC.US,D,20071207,000000,5.6741,5.6741,5.6741,5.6741,491.11145048148,0
+SMBC.US,D,20071210,000000,5.86025,5.86025,5.86025,5.86025,1505.737581167,0
+SMBC.US,D,20071213,000000,5.87249,5.87249,5.87249,5.87249,491.11145048148,0
+SMBC.US,D,20071218,000000,5.86816,5.87249,5.86816,5.87249,748.31208640374,0
+SMBC.US,D,20071220,000000,5.67015,5.67015,5.67015,5.67015,284.54086100061,0
+SMBC.US,D,20071221,000000,5.57268,5.57268,5.47096,5.47096,4196.2182490624,0
+SMBC.US,D,20071224,000000,5.36647,5.4676,5.16392,5.4676,2224.6842406347,0
+SMBC.US,D,20071226,000000,5.76723,5.76723,5.40647,5.40647,1232.3353303835,0
+SMBC.US,D,20071227,000000,5.66155,5.66155,5.66155,5.66155,262.2636405664,0
+SMBC.US,D,20071228,000000,5.43155,5.66155,5.43155,5.66155,491.11145048148,0
+SMBC.US,D,20071231,000000,5.67015,5.67015,5.66562,5.66562,748.31208640374,0
+SMBC.US,D,20080102,000000,5.6822,5.6822,5.67015,5.67015,1232.3353303835,0
+SMBC.US,D,20080103,000000,5.67015,5.67015,5.65346,5.65346,1648.5143121317,0
+SMBC.US,D,20080104,000000,5.76723,5.76723,5.67015,5.76723,3209.9449443841,0
+SMBC.US,D,20080109,000000,5.76723,5.87249,5.76723,5.87249,4306.5917503046,0
+SMBC.US,D,20080110,000000,5.64181,5.67015,5.64181,5.67015,2963.882918679,0
+SMBC.US,D,20080111,000000,5.67015,5.67015,5.66562,5.67015,2224.6842406347,0
+SMBC.US,D,20080114,000000,5.84811,5.84811,5.84811,5.84811,1458.145337512,0
+SMBC.US,D,20080117,000000,5.2851,5.2851,5.2851,5.2851,987.28590560711,0
+SMBC.US,D,20080118,000000,5.2771,5.2771,5.2771,5.2771,491.11145048148,0
+SMBC.US,D,20080122,000000,5.26496,5.26496,5.16392,5.16392,748.31208640374,0
+SMBC.US,D,20080123,000000,5.26496,5.26496,5.26496,5.26496,513.38867091569,0
+SMBC.US,D,20080124,000000,5.26496,5.41951,5.2608,5.41951,5156.1639295912,0
+SMBC.US,D,20080131,000000,5.77157,5.84811,5.59716,5.61397,7159.0885668125,0
+SMBC.US,D,20080201,000000,5.79616,5.79616,5.56864,5.61397,3209.9449443841,0
+SMBC.US,D,20080204,000000,5.84811,5.84811,5.75459,5.75459,991.33630932242,0
+SMBC.US,D,20080205,000000,5.87249,5.87249,5.87249,5.87249,626.79997494441,0
+SMBC.US,D,20080212,000000,5.95339,5.95339,5.95339,5.95339,742.23648083078,0
+SMBC.US,D,20080213,000000,5.97382,6.07476,5.97382,6.07476,748.31208640374,0
+SMBC.US,D,20080219,000000,5.88514,6.07476,5.88514,6.07476,855.64778485949,0
+SMBC.US,D,20080220,000000,5.87249,5.87249,5.87249,5.87249,748.31208640374,0
+SMBC.US,D,20080225,000000,5.68614,6.07476,5.56864,6.07476,1342.7088316256,0
+SMBC.US,D,20080226,000000,5.71469,6.07476,5.71469,6.07476,748.31208640374,0
+SMBC.US,D,20080228,000000,5.87249,5.87249,5.86025,5.86025,1232.3353303835,0
+SMBC.US,D,20080229,000000,5.73473,5.73473,5.71094,5.71094,1372.0742585616,0
+SMBC.US,D,20080303,000000,5.85205,5.85205,5.85205,5.85205,926.52984987743,0
+SMBC.US,D,20080307,000000,6.07476,6.07476,5.95339,5.95339,2332.0199390904,0
+SMBC.US,D,20080317,000000,5.44666,5.44666,5.44666,5.44666,524.5272811328,0
+SMBC.US,D,20080319,000000,5.37013,5.37013,5.37013,5.37013,561.99351549943,0
+SMBC.US,D,20080320,000000,5.38642,5.38642,5.38642,5.38642,987.28590560711,0
+SMBC.US,D,20080324,000000,5.56073,5.94913,5.56073,5.94913,987.28590560711,0
+SMBC.US,D,20080325,000000,5.97007,6.11584,5.97007,6.11584,748.31208640374,0
+SMBC.US,D,20080401,000000,6.07476,6.43511,6.07476,6.43511,3274.7514038291,0
+SMBC.US,D,20080402,000000,6.37052,6.37052,6.07476,6.07476,491.11145048148,0
+SMBC.US,D,20080404,000000,5.8322,5.8322,5.8322,5.8322,262.2636405664,0
+SMBC.US,D,20080407,000000,5.76723,5.87249,5.72713,5.87249,2466.6958626245,0
+SMBC.US,D,20080410,000000,5.75459,5.75459,5.75123,5.75123,4797.7032007861,0
+SMBC.US,D,20080411,000000,5.79162,5.79162,5.79162,5.79162,748.31208640374,0
+SMBC.US,D,20080414,000000,5.79162,5.79162,5.79162,5.79162,468.83423004727,0
+SMBC.US,D,20080415,000000,5.97382,6.07476,5.87249,5.87249,8398.5121036977,0
+SMBC.US,D,20080416,000000,6.03466,6.03466,6.03466,6.03466,491.11145048148,0
+SMBC.US,D,20080417,000000,6.07476,6.07476,6.07476,6.07476,491.11145048148,0
+SMBC.US,D,20080421,000000,6.07476,6.07476,6.07476,6.07476,262.2636405664,0
+SMBC.US,D,20080423,000000,6.09529,6.09529,5.76307,5.78362,6113.0718073334,0
+SMBC.US,D,20080424,000000,5.8322,5.87249,5.8322,5.87249,1944.1937833494,0
+SMBC.US,D,20080428,000000,6.27759,6.27759,6.27759,6.27759,809.06814213341,0
+SMBC.US,D,20080502,000000,6.2371,6.2371,6.2371,6.2371,9877.9220607152,0
+SMBC.US,D,20080505,000000,6.27354,6.27354,6.1193,6.1193,581.23293314716,0
+SMBC.US,D,20080506,000000,6.11584,6.11584,6.11584,6.11584,748.31208640374,0
+SMBC.US,D,20080512,000000,6.25686,6.25686,6.07476,6.11584,4817.9552193627,0
+SMBC.US,D,20080513,000000,5.97382,6.07476,5.97382,6.07476,2715.7956911162,0
+SMBC.US,D,20080515,000000,6.0871,6.0871,5.95733,5.97382,21406.38363542,0
+SMBC.US,D,20080516,000000,5.97382,5.97788,5.97007,5.97382,11464.667716189,0
+SMBC.US,D,20080520,000000,5.77157,5.77157,5.77157,5.77157,1232.3353303835,0
+SMBC.US,D,20080523,000000,5.78362,5.78362,5.77157,5.77157,987.28590560711,0
+SMBC.US,D,20080529,000000,6.2694,6.2694,5.77157,5.77157,4592.1452122341,0
+SMBC.US,D,20080604,000000,5.87249,5.87249,5.77157,5.78362,818.18155049286,0
+SMBC.US,D,20080606,000000,5.77157,5.77157,5.77157,5.77157,1232.3353303835,0
+SMBC.US,D,20080609,000000,5.77157,5.77908,5.67015,5.67015,90756.383448049,0
+SMBC.US,D,20080610,000000,5.6741,5.67796,5.67015,5.67015,2963.882918679,0
+SMBC.US,D,20080611,000000,5.71094,5.71094,5.56864,5.56864,2466.6958626245,0
+SMBC.US,D,20080616,000000,5.8403,5.8403,5.71094,5.71094,4196.2182490624,0
+SMBC.US,D,20080617,000000,5.82846,5.82846,5.71469,5.71469,3209.9449443841,0
+SMBC.US,D,20080619,000000,5.38198,5.71864,5.38198,5.71864,262.2636405664,0
+SMBC.US,D,20080620,000000,5.36647,5.36647,5.36647,5.36647,748.31208640374,0
+SMBC.US,D,20080623,000000,5.36647,5.36647,5.36647,5.36647,491.11145048148,0
+SMBC.US,D,20080624,000000,5.16808,5.16808,4.54029,4.54029,2963.882918679,0
+SMBC.US,D,20080625,000000,4.86045,5.06261,4.86045,5.06261,10641.423161052,0
+SMBC.US,D,20080626,000000,4.8646,5.26496,4.8646,4.99002,1591.8086601173,0
+SMBC.US,D,20080627,000000,5.45555,5.85205,5.34663,5.67796,15309.513442948,0
+SMBC.US,D,20080630,000000,5.85205,6.27354,5.85205,6.27354,9547.8141579173,0
+SMBC.US,D,20080701,000000,5.96157,6.07476,5.52043,6.07476,1169.5540727961,0
+SMBC.US,D,20080702,000000,6.0789,6.0789,5.4676,5.58078,2715.7956911162,0
+SMBC.US,D,20080707,000000,5.4676,5.4676,5.26496,5.26871,1466.2461449427,0
+SMBC.US,D,20080708,000000,5.26871,5.4676,5.26871,5.4676,491.11145048148,0
+SMBC.US,D,20080709,000000,5.40647,5.67015,5.40647,5.67015,1954.3197926377,0
+SMBC.US,D,20080715,000000,5.00543,5.67015,5.00543,5.66562,1701.1695604307,0
+SMBC.US,D,20080723,000000,5.26496,5.26496,5.26496,5.26496,4689.3549014016,0
+SMBC.US,D,20080724,000000,5.65801,5.67015,5.26496,5.2851,9877.9220607152,0
+SMBC.US,D,20080725,000000,5.26496,5.67015,5.26496,5.67015,4390.6376273973,0
+SMBC.US,D,20080728,000000,5.87249,5.87249,5.67015,5.67015,3624.0987242747,0
+SMBC.US,D,20080731,000000,5.86816,5.86816,5.86816,5.86816,262.2636405664,0
+SMBC.US,D,20080801,000000,5.67015,5.67015,5.67015,5.67015,412.12857803292,0
+SMBC.US,D,20080804,000000,5.6741,5.6741,5.6741,5.6741,262.2636405664,0
+SMBC.US,D,20080805,000000,5.71094,5.71094,5.71094,5.71094,262.2636405664,0
+SMBC.US,D,20080806,000000,5.87249,6.01886,5.87249,5.87249,2963.882918679,0
+SMBC.US,D,20080808,000000,5.97382,5.97382,5.91319,5.91319,2343.1585493076,0
+SMBC.US,D,20080811,000000,5.97382,5.97382,5.97382,5.97382,1232.3353303835,0
+SMBC.US,D,20080813,000000,6.05046,6.05046,6.05046,6.05046,262.2636405664,0
+SMBC.US,D,20080814,000000,5.77908,5.77908,5.72713,5.72713,5370.8353265026,0
+SMBC.US,D,20080820,000000,5.4755,5.4755,5.4676,5.4676,748.31208640374,0
+SMBC.US,D,20080825,000000,5.53999,5.53999,5.53999,5.53999,262.2636405664,0
+SMBC.US,D,20080826,000000,5.68614,6.01886,5.68614,6.01886,987.28590560711,0
+SMBC.US,D,20080827,000000,5.2771,5.2934,5.2771,5.28905,4425.0660589775,0
+SMBC.US,D,20080829,000000,6.01462,6.03466,5.26496,6.00217,4184.0670379164,0
+SMBC.US,D,20080910,000000,5.95733,6.01462,5.4676,5.4676,4198.2434509201,0
+SMBC.US,D,20080917,000000,6.05046,6.05046,6.05046,6.05046,262.2636405664,0
+SMBC.US,D,20080918,000000,5.4836,5.4836,5.4676,5.4676,1971.5340084277,0
+SMBC.US,D,20080919,000000,5.4676,5.67015,5.4676,5.56864,3379.0492994984,0
+SMBC.US,D,20080922,000000,5.67015,5.67015,5.26871,5.26871,9226.8196634789,0
+SMBC.US,D,20080923,000000,5.4676,5.4676,5.4676,5.4676,371.6245408798,0
+SMBC.US,D,20080925,000000,5.4676,5.67015,5.4676,5.67015,48641.298217173,0
+SMBC.US,D,20080926,000000,5.34663,5.34663,5.28085,5.28085,1726.4845836514,0
+SMBC.US,D,20080929,000000,5.26496,5.42721,5.21647,5.42721,8415.7263194879,0
+SMBC.US,D,20080930,000000,5.2851,5.2851,5.2851,5.2851,262.2636405664,0
+SMBC.US,D,20081006,000000,5.4676,5.4676,5.45101,5.4676,2657.0648372441,0
+SMBC.US,D,20081008,000000,5.2851,5.46365,5.2851,5.46365,748.31208640374,0
+SMBC.US,D,20081009,000000,5.2851,5.4358,4.88041,5.4358,4411.9022469027,0
+SMBC.US,D,20081010,000000,4.81927,6.0389,4.77898,4.77898,46373.072136598,0
+SMBC.US,D,20081013,000000,4.77089,5.66562,4.77089,5.66562,10372.071313983,0
+SMBC.US,D,20081015,000000,5.26496,5.34248,4.77898,5.34248,1232.3353303835,0
+SMBC.US,D,20081017,000000,5.2608,5.26496,5.2608,5.26496,1601.9346694056,0
+SMBC.US,D,20081023,000000,5.26496,5.26496,4.96089,4.96089,863.74859229011,0
+SMBC.US,D,20081024,000000,4.96089,5.26496,4.96089,5.26496,748.31208640374,0
+SMBC.US,D,20081028,000000,5.26496,5.26496,4.8564,4.8564,6049.2779488173,0
+SMBC.US,D,20081029,000000,4.86045,4.86045,4.75894,4.86045,136413.54672796,0
+SMBC.US,D,20081030,000000,4.86045,4.86045,4.86045,4.86045,1971.5340084277,0
+SMBC.US,D,20081031,000000,4.81493,4.81927,4.81493,4.81927,3333.4822577011,0
+SMBC.US,D,20081104,000000,4.86045,4.86045,4.86045,4.86045,9057.7153083646,0
+SMBC.US,D,20081106,000000,5.05886,5.06261,5.02221,5.05056,1726.4845836514,0
+SMBC.US,D,20081107,000000,4.8646,5.05886,4.86045,5.05886,6915.051742965,0
+SMBC.US,D,20081110,000000,5.06261,5.06261,5.0546,5.06261,2224.6842406347,0
+SMBC.US,D,20081112,000000,5.06261,5.06261,5.06261,5.06261,262.2636405664,0
+SMBC.US,D,20081114,000000,4.98163,4.98163,4.98163,4.98163,262.2636405664,0
+SMBC.US,D,20081117,000000,4.96089,4.96089,4.86045,4.92069,3624.0987242747,0
+SMBC.US,D,20081118,000000,4.96089,4.96089,4.94104,4.94104,491.11145048148,0
+SMBC.US,D,20081119,000000,4.79124,4.79124,4.75894,4.75894,297564.93414719,0
+SMBC.US,D,20081120,000000,4.64951,4.8564,4.64951,4.75894,10372.071313983,0
+SMBC.US,D,20081121,000000,4.6982,4.6982,4.05036,4.05036,20032.284175,0
+SMBC.US,D,20081124,000000,4.22417,4.25272,3.99743,4.05036,20989.192052742,0
+SMBC.US,D,20081125,000000,4.05036,4.44725,4.05036,4.44725,4068.6305320301,0
+SMBC.US,D,20081201,000000,4.45101,4.68971,4.45101,4.68971,491.11145048148,0
+SMBC.US,D,20081202,000000,4.68971,4.68971,4.58858,4.58858,2341.1333474499,0
+SMBC.US,D,20081203,000000,4.64536,4.64536,4.64101,4.64536,3148.1762877256,0
+SMBC.US,D,20081204,000000,4.59688,4.59688,4.55223,4.55223,1983.6852195737,0
+SMBC.US,D,20081205,000000,4.4917,4.51975,4.45506,4.45506,1726.4845836514,0
+SMBC.US,D,20081209,000000,4.55599,4.55599,4.51648,4.51648,1232.3353303835,0
+SMBC.US,D,20081211,000000,4.55599,4.62947,4.52775,4.52775,1601.9346694056,0
+SMBC.US,D,20081212,000000,4.55599,4.55599,4.55599,4.55599,491.11145048148,0
+SMBC.US,D,20081215,000000,4.55599,4.55599,4.55599,4.55599,1971.5340084277,0
+SMBC.US,D,20081216,000000,4.50345,4.50345,4.47965,4.47965,748.31208640374,0
+SMBC.US,D,20081217,000000,4.45506,4.55599,4.45506,4.53159,1246.5117433871,0
+SMBC.US,D,20081218,000000,4.51648,4.55599,4.4752,4.4752,2133.5501570401,0
+SMBC.US,D,20081219,000000,4.55599,4.55599,4.45506,4.45506,1550.2920220353,0
+SMBC.US,D,20081222,000000,4.53159,4.53643,4.53159,4.53643,987.28590560711,0
+SMBC.US,D,20081224,000000,4.5078,4.55599,4.45506,4.55599,3704.0941976521,0
+SMBC.US,D,20081230,000000,4.55223,4.55223,4.05036,4.44725,5234.1342011109,0
+SMBC.US,D,20081231,000000,4.27306,4.4917,4.27306,4.4917,2898.0638583052,0
+SMBC.US,D,20090102,000000,4.54374,4.59688,4.54374,4.59688,1232.3353303835,0
+SMBC.US,D,20090105,000000,4.6982,4.6982,4.6982,4.6982,262.2636405664,0
+SMBC.US,D,20090106,000000,4.6982,4.73879,4.6982,4.71834,9022.2742758557,0
+SMBC.US,D,20090109,000000,4.57298,4.57298,4.57298,4.57298,491.11145048148,0
+SMBC.US,D,20090112,000000,4.56044,4.56044,4.56044,4.56044,491.11145048148,0
+SMBC.US,D,20090113,000000,4.58858,4.58858,4.58858,4.58858,1232.3353303835,0
+SMBC.US,D,20090115,000000,4.53643,4.53643,4.25272,4.25272,8633.4355191858,0
+SMBC.US,D,20090116,000000,4.3172,4.3172,4.05036,4.05036,21224.115468231,0
+SMBC.US,D,20090120,000000,3.55965,4.45101,3.55965,4.45101,3960.2822326455,0
+SMBC.US,D,20090122,000000,4.17192,4.17192,4.05036,4.05036,1342.7088316256,0
+SMBC.US,D,20090126,000000,4.05036,4.05036,4.02992,4.02992,2466.6958626245,0
+SMBC.US,D,20090128,000000,4.17192,4.17192,4.17192,4.17192,491.11145048148,0
+SMBC.US,D,20090130,000000,4.23247,4.23247,3.09006,4.05036,15409.760934901,0
+SMBC.US,D,20090202,000000,4.05806,4.05806,3.74619,4.04602,5092.370071075,0
+SMBC.US,D,20090204,000000,3.99329,3.99329,3.94865,3.94865,1232.3353303835,0
+SMBC.US,D,20090212,000000,3.94865,3.94865,3.94865,3.94865,748.31208640374,0
+SMBC.US,D,20090213,000000,3.94865,3.94865,3.94865,3.94865,863.74859229011,0
+SMBC.US,D,20090219,000000,3.84772,3.84772,3.83546,3.83546,2963.882918679,0
+SMBC.US,D,20090220,000000,3.60043,3.60043,3.48726,3.48726,12202.853793304,0
+SMBC.US,D,20090223,000000,3.83903,3.83903,3.54405,3.54405,8936.2031969053,0
+SMBC.US,D,20090224,000000,3.83903,3.84772,3.74619,3.84347,19919.885471901,0
+SMBC.US,D,20090225,000000,3.70976,3.70976,3.70976,3.70976,262.2636405664,0
+SMBC.US,D,20090226,000000,3.84772,3.84772,3.84772,3.84772,491.11145048148,0
+SMBC.US,D,20090304,000000,3.75045,3.75045,3.44243,3.44243,1803.4422542423,0
+SMBC.US,D,20090305,000000,3.44243,3.84772,3.24412,3.84772,6408.7512785511,0
+SMBC.US,D,20090312,000000,3.64912,4.02577,3.64912,4.02577,748.31208640374,0
+SMBC.US,D,20090318,000000,3.79083,3.79083,3.78689,3.78689,1107.7854161376,0
+SMBC.US,D,20090319,000000,4.04196,4.04196,3.96109,3.96109,748.31208640374,0
+SMBC.US,D,20090320,000000,4.02577,4.02577,4.02577,4.02577,272.38964985468,0
+SMBC.US,D,20090323,000000,4.13104,4.13104,4.13104,4.13104,262.2636405664,0
+SMBC.US,D,20090324,000000,4.13894,4.41072,4.13894,4.41072,985.26070374945,0
+SMBC.US,D,20090325,000000,4.27306,4.30495,4.27306,4.30495,1018.6765344008,0
+SMBC.US,D,20090330,000000,4.29271,4.29271,4.25656,4.25656,3994.7106642257,0
+SMBC.US,D,20090331,000000,4.37388,4.37388,4.37388,4.37388,262.2636405664,0
+SMBC.US,D,20090401,000000,4.31324,4.33379,4.31324,4.33379,491.11145048148,0
+SMBC.US,D,20090402,000000,4.45506,4.45506,4.45506,4.45506,262.2636405664,0
+SMBC.US,D,20090403,000000,4.45506,4.45506,4.45506,4.45506,491.11145048148,0
+SMBC.US,D,20090408,000000,4.39403,4.39403,4.29271,4.29271,2224.6842406347,0
+SMBC.US,D,20090409,000000,4.41457,4.41457,4.41457,4.41457,517.439074631,0
+SMBC.US,D,20090413,000000,4.3255,4.39403,4.3255,4.37388,1809.5178598152,0
+SMBC.US,D,20090416,000000,4.37388,4.37388,4.37388,4.37388,1971.5340084277,0
+SMBC.US,D,20090420,000000,4.37388,4.37388,4.37388,4.37388,491.11145048148,0
+SMBC.US,D,20090423,000000,4.27306,4.27306,4.27306,4.27306,2347.2089530228,0
+SMBC.US,D,20090430,000000,4.38238,4.38238,4.38238,4.38238,262.2636405664,0
+SMBC.US,D,20090506,000000,4.35433,4.35433,4.35433,4.35433,887.03841365315,0
+SMBC.US,D,20090507,000000,4.35433,4.35433,4.35433,4.35433,262.2636405664,0
+SMBC.US,D,20090512,000000,4.35433,4.35433,4.35433,4.35433,491.11145048148,0
+SMBC.US,D,20090513,000000,4.2769,4.2769,4.2769,4.2769,262.2636405664,0
+SMBC.US,D,20090515,000000,4.28461,4.29715,4.00957,4.00957,3381.074501356,0
+SMBC.US,D,20090519,000000,4.21183,4.21183,4.21183,4.21183,262.2636405664,0
+SMBC.US,D,20090520,000000,4.15149,4.15149,4.15149,4.15149,262.2636405664,0
+SMBC.US,D,20090521,000000,4.05036,4.05036,4.00543,4.00543,2715.7956911162,0
+SMBC.US,D,20090522,000000,4.00543,4.00543,3.98539,3.98539,3335.5074595588,0
+SMBC.US,D,20090526,000000,3.98539,4.05806,3.98539,4.05806,1640.413504701,0
+SMBC.US,D,20090527,000000,4.05036,4.05036,3.84772,3.84772,10785.212492945,0
+SMBC.US,D,20090528,000000,4.0705,4.09055,3.84772,3.84772,1232.3353303835,0
+SMBC.US,D,20090529,000000,3.74619,3.78689,3.64122,3.64507,22868.579376647,0
+SMBC.US,D,20090601,000000,3.64507,3.64507,3.64507,3.64507,1232.3353303835,0
+SMBC.US,D,20090602,000000,3.64507,3.74225,3.64507,3.74225,1726.4845836514,0
+SMBC.US,D,20090603,000000,3.77464,3.78689,3.74225,3.74225,3457.0195710181,0
+SMBC.US,D,20090605,000000,3.86766,3.86766,3.74619,3.74619,1232.3353303835,0
+SMBC.US,D,20090608,000000,3.78689,3.86766,3.75045,3.75045,10615.095536902,0
+SMBC.US,D,20090610,000000,3.88396,4.04602,3.86766,3.94865,16043.649116347,0
+SMBC.US,D,20090611,000000,3.94865,4.05036,3.94865,4.00957,7400.0875878736,0
+SMBC.US,D,20090612,000000,3.98933,3.98933,3.94865,3.94865,2234.8102499229,0
+SMBC.US,D,20090615,000000,3.90825,3.90825,3.90429,3.90429,978.17249724766,0
+SMBC.US,D,20090616,000000,3.88781,3.90429,3.70561,3.90429,16296.799348554,0
+SMBC.US,D,20090617,000000,3.88781,3.88781,3.88781,3.88781,262.2636405664,0
+SMBC.US,D,20090623,000000,3.94865,3.95279,3.94865,3.94865,27159.982113019,0
+SMBC.US,D,20090624,000000,3.94865,3.98933,3.94865,3.98933,12593.717751831,0
+SMBC.US,D,20090625,000000,4.05036,4.06202,4.02992,4.02992,2963.882918679,0
+SMBC.US,D,20090626,000000,4.02992,4.02992,4.00957,4.00957,7400.0875878736,0
+SMBC.US,D,20090630,000000,4.05036,4.05036,4.00957,4.02992,3457.0195710181,0
+SMBC.US,D,20090701,000000,4.05036,4.11061,4.05036,4.11061,2466.6958626245,0
+SMBC.US,D,20090708,000000,4.09055,4.09055,4.05036,4.05036,3457.0195710181,0
+SMBC.US,D,20090709,000000,4.08217,4.09055,3.80317,3.80317,2963.882918679,0
+SMBC.US,D,20090710,000000,3.77464,4.24837,3.77464,4.24837,2224.6842406347,0
+SMBC.US,D,20090713,000000,4.00957,4.31324,4.00957,4.28866,2740.098113408,0
+SMBC.US,D,20090714,000000,4.14733,4.25272,4.09481,4.17192,3457.0195710181,0
+SMBC.US,D,20090715,000000,4.17192,4.25272,4.15554,4.16364,17801.524328793,0
+SMBC.US,D,20090716,000000,4.21183,4.25272,4.19968,4.25272,20002.918748064,0
+SMBC.US,D,20090717,000000,4.23247,4.45506,4.23247,4.45506,45923.477324199,0
+SMBC.US,D,20090720,000000,4.45506,4.45506,4.35433,4.45506,9842.4810282062,0
+SMBC.US,D,20090721,000000,4.45506,5.26496,4.45506,4.92069,10057.152425117,0
+SMBC.US,D,20090722,000000,4.73444,4.73444,4.73444,4.73444,262.2636405664,0
+SMBC.US,D,20090723,000000,4.73444,4.73444,4.73444,4.73444,491.11145048148,0
+SMBC.US,D,20090724,000000,4.4835,4.58058,4.4835,4.58058,748.31208640374,0
+SMBC.US,D,20090727,000000,4.65771,4.65771,4.65771,4.65771,2504.1620969911,0
+SMBC.US,D,20090728,000000,4.75894,4.79124,4.67025,4.67025,20741.10482518,0
+SMBC.US,D,20090729,000000,4.67025,4.68595,4.62541,4.64951,6408.7512785511,0
+SMBC.US,D,20090730,000000,4.58858,4.86045,4.58058,4.83952,3665.6153623566,0
+SMBC.US,D,20090731,000000,4.59273,4.75478,4.58058,4.58058,3872.1859518375,0
+SMBC.US,D,20090803,000000,4.57623,4.85226,4.57623,4.64536,1726.4845836514,0
+SMBC.US,D,20090804,000000,4.84376,4.84376,4.84376,4.84376,262.2636405664,0
+SMBC.US,D,20090805,000000,4.59688,4.59688,4.59273,4.59273,748.31208640374,0
+SMBC.US,D,20090806,000000,4.81157,4.81157,4.60102,4.60102,748.31208640374,0
+SMBC.US,D,20090807,000000,4.62097,4.62097,4.60102,4.60102,798.94213284514,0
+SMBC.US,D,20090810,000000,4.65771,4.65771,4.60102,4.60102,2224.6842406347,0
+SMBC.US,D,20090811,000000,4.57623,4.59688,4.45506,4.55599,2113.2981384636,0
+SMBC.US,D,20090812,000000,4.43867,4.43867,4.43867,4.43867,262.2636405664,0
+SMBC.US,D,20090813,000000,4.53643,4.53643,4.45506,4.45506,2076.8445050258,0
+SMBC.US,D,20090814,000000,4.45506,4.45506,4.45506,4.45506,0,0
+SMBC.US,D,20090817,000000,4.25656,4.25656,4.25656,4.25656,262.2636405664,0
+SMBC.US,D,20090818,000000,4.05402,4.11061,4.05402,4.11061,491.11145048148,0
+SMBC.US,D,20090819,000000,4.25272,4.28461,4.11061,4.15554,2715.7956911162,0
+SMBC.US,D,20090820,000000,4.7223,4.7223,3.79893,4.15149,21875.217865467,0
+SMBC.US,D,20090821,000000,3.97303,4.73879,3.97303,4.11061,3101.5966449996,0
+SMBC.US,D,20090824,000000,4.35433,4.4752,4.25272,4.25272,4727.833736697,0
+SMBC.US,D,20090825,000000,4.43867,4.45506,4.35433,4.35433,4343.0453837424,0
+SMBC.US,D,20090826,000000,4.43867,4.43867,4.43867,4.43867,487.06104676617,0
+SMBC.US,D,20090827,000000,4.45506,4.45506,4.45506,4.45506,1232.3353303835,0
+SMBC.US,D,20090828,000000,4.45506,4.51648,4.45506,4.49536,8455.2177557121,0
+SMBC.US,D,20090831,000000,4.53643,4.53643,4.53643,4.53643,262.2636405664,0
+SMBC.US,D,20090901,000000,4.53643,4.53643,4.53643,4.53643,1881.4125257621,0
+SMBC.US,D,20090903,000000,4.4997,4.63697,4.4997,4.63697,1983.6852195737,0
+SMBC.US,D,20090904,000000,4.63697,4.63697,4.63697,4.63697,491.11145048148,0
+SMBC.US,D,20090908,000000,4.25656,4.63697,4.25656,4.63697,5729.2960553076,0
+SMBC.US,D,20090909,000000,4.29271,4.29271,4.29271,4.29271,262.2636405664,0
+SMBC.US,D,20090910,000000,4.63302,4.63697,4.3008,4.61316,3262.6001926832,0
+SMBC.US,D,20090911,000000,4.62097,4.63302,4.61682,4.62541,2722.8838976179,0
+SMBC.US,D,20090916,000000,4.63697,4.63697,4.63697,4.63697,1217.146316451,0
+SMBC.US,D,20090918,000000,4.63302,4.63697,4.63302,4.63697,491.11145048148,0
+SMBC.US,D,20090921,000000,4.63697,4.63697,4.56873,4.56873,1235.3731331699,0
+SMBC.US,D,20090922,000000,4.62541,4.65771,4.55599,4.55599,4466.5826970594,0
+SMBC.US,D,20090925,000000,4.65771,4.65771,4.65771,4.65771,262.2636405664,0
+SMBC.US,D,20090930,000000,4.37388,4.37388,4.37388,4.37388,262.2636405664,0
+SMBC.US,D,20091005,000000,4.58058,4.58444,4.58058,4.58444,491.11145048148,0
+SMBC.US,D,20091007,000000,4.57623,4.57623,4.57623,4.57623,1232.3353303835,0
+SMBC.US,D,20091008,000000,4.60912,4.61682,4.52775,4.54374,5684.7416144393,0
+SMBC.US,D,20091009,000000,4.53643,4.53643,4.53643,4.53643,7400.0875878736,0
+SMBC.US,D,20091014,000000,4.40628,4.64101,4.40628,4.64101,491.11145048148,0
+SMBC.US,D,20091016,000000,4.65771,4.65771,4.45506,4.55599,10880.396980254,0
+SMBC.US,D,20091019,000000,4.76357,4.76357,4.76357,4.76357,262.2636405664,0
+SMBC.US,D,20091020,000000,4.77898,4.77898,4.77898,4.77898,2224.6842406347,0
+SMBC.US,D,20091021,000000,4.76357,4.76357,4.76357,4.76357,262.2636405664,0
+SMBC.US,D,20091022,000000,4.7067,4.7067,4.7067,4.7067,262.2636405664,0
+SMBC.US,D,20091023,000000,4.53643,4.68595,4.53643,4.68595,5684.7416144393,0
+SMBC.US,D,20091026,000000,4.54374,4.56873,4.49536,4.49536,3889.4001676276,0
+SMBC.US,D,20091027,000000,4.51224,4.51224,4.51224,4.51224,315.93148979427,0
+SMBC.US,D,20091028,000000,4.4997,4.4997,4.4752,4.4752,1971.5340084277,0
+SMBC.US,D,20091102,000000,4.45506,4.53643,4.45506,4.53643,12999.770724291,0
+SMBC.US,D,20091103,000000,4.65771,4.75478,4.55599,4.70234,20256.068980271,0
+SMBC.US,D,20091104,000000,4.73019,4.73019,4.41457,4.60912,16046.686919134,0
+SMBC.US,D,20091105,000000,4.46731,4.48716,4.45912,4.45912,11185.189859832,0
+SMBC.US,D,20091106,000000,4.5078,4.51648,4.49536,4.51648,20987.166850885,0
+SMBC.US,D,20091109,000000,4.49536,4.51648,4.49536,4.49536,18518.445786403,0
+SMBC.US,D,20091110,000000,4.50345,4.57623,4.49536,4.49536,1995.8364307196,0
+SMBC.US,D,20091113,000000,4.49536,4.49536,4.49536,4.49536,7400.0875878736,0
+SMBC.US,D,20091116,000000,4.55599,4.65771,4.55599,4.65771,1724.4593817938,0
+SMBC.US,D,20091118,000000,4.45912,4.45912,4.45912,4.45912,262.2636405664,0
+SMBC.US,D,20091120,000000,4.61682,4.61682,4.61682,4.61682,24684.172842035,0
+SMBC.US,D,20091123,000000,4.53643,4.53643,4.53643,4.53643,262.2636405664,0
+SMBC.US,D,20091124,000000,4.59688,4.59688,4.49536,4.4997,2466.6958626245,0
+SMBC.US,D,20091125,000000,4.55599,4.55599,4.55599,4.55599,2466.6958626245,0
+SMBC.US,D,20091127,000000,4.55599,4.58058,4.55599,4.55599,7400.0875878736,0
+SMBC.US,D,20091130,000000,4.59688,4.59688,4.59688,4.59688,491.11145048148,0
+SMBC.US,D,20091201,000000,4.58444,4.59688,4.58444,4.59688,2180.1297997662,0
+SMBC.US,D,20091203,000000,4.64101,4.64101,4.64101,4.64101,491.11145048148,0
+SMBC.US,D,20091204,000000,4.53159,4.55599,4.53159,4.55599,4689.3549014016,0
+SMBC.US,D,20091207,000000,4.49536,4.54374,4.49536,4.53643,5319.1926791324,0
+SMBC.US,D,20091209,000000,4.53643,4.53643,4.53643,4.53643,5657.4013893609,0
+SMBC.US,D,20091210,000000,4.54374,4.54374,4.54374,4.54374,491.11145048148,0
+SMBC.US,D,20091211,000000,4.46286,4.46286,4.46286,4.46286,491.11145048148,0
+SMBC.US,D,20091214,000000,4.53159,4.53159,4.45912,4.45912,1018.6765344008,0
+SMBC.US,D,20091215,000000,4.53159,4.53643,4.53159,4.53643,10015.635787036,0
+SMBC.US,D,20091216,000000,4.49536,4.65771,4.49536,4.54819,4124.3235831156,0
+SMBC.US,D,20091217,000000,4.65346,4.65346,4.52775,4.52775,4447.3432794117,0
+SMBC.US,D,20091218,000000,4.52775,4.60102,4.52775,4.60102,2260.1252731436,0
+SMBC.US,D,20091221,000000,4.58058,4.62097,4.57623,4.62097,6176.8656658496,0
+SMBC.US,D,20091222,000000,4.75894,4.75894,4.75894,4.75894,748.31208640374,0
+SMBC.US,D,20091223,000000,4.75894,4.75894,4.75894,4.75894,262.2636405664,0
+SMBC.US,D,20091228,000000,4.57298,4.57298,4.57298,4.57298,262.2636405664,0
+SMBC.US,D,20091230,000000,4.74234,4.75478,4.6819,4.6819,2715.7956911162,0
+SMBC.US,D,20091231,000000,4.75894,4.75894,4.75894,4.75894,2659.0900391018,0
+SMBC.US,D,20100104,000000,4.65771,4.77898,4.65771,4.77898,4451.393683127,0
+SMBC.US,D,20100105,000000,4.74649,4.95782,4.74649,4.95782,987.28590560711,0
+SMBC.US,D,20100106,000000,4.93679,4.93679,4.88041,4.90045,3492.4606035271,0
+SMBC.US,D,20100107,000000,4.88909,4.88909,4.88909,4.88909,1232.3353303835,0
+SMBC.US,D,20100108,000000,4.94104,4.96089,4.94104,4.96089,2715.7956911162,0
+SMBC.US,D,20100111,000000,5.03465,5.04246,5.03465,5.04246,987.28590560711,0
+SMBC.US,D,20100113,000000,5.03871,5.03871,5.03871,5.03871,1482.4477598039,0
+SMBC.US,D,20100114,000000,5.0467,5.06261,5.03465,5.06261,1722.4341799361,0
+SMBC.US,D,20100115,000000,5.14823,5.16392,5.14823,5.16392,491.11145048148,0
+SMBC.US,D,20100119,000000,5.16392,5.17598,5.16392,5.17598,2963.882918679,0
+SMBC.US,D,20100120,000000,5.4676,5.4676,5.45555,5.45555,748.31208640374,0
+SMBC.US,D,20100122,000000,5.37013,5.37013,5.34663,5.34663,5334.3816930649,0
+SMBC.US,D,20100126,000000,5.46365,5.46365,5.34663,5.34663,1926.9795675593,0
+SMBC.US,D,20100127,000000,5.36647,5.36647,5.36647,5.36647,987.28590560711,0
+SMBC.US,D,20100128,000000,5.43155,5.43155,5.34663,5.34663,2487.9604821299,0
+SMBC.US,D,20100129,000000,5.46365,5.46365,5.4595,5.4595,772.61450869561,0
+SMBC.US,D,20100201,000000,5.4676,5.4676,5.4676,5.4676,1971.5340084277,0
+SMBC.US,D,20100202,000000,5.40647,5.4676,5.40647,5.4676,11132.534611533,0
+SMBC.US,D,20100203,000000,5.34663,5.77157,5.34663,5.77157,1726.4845836514,0
+SMBC.US,D,20100204,000000,5.4676,5.4676,5.4676,5.4676,491.11145048148,0
+SMBC.US,D,20100205,000000,5.36203,5.38642,5.36203,5.38642,491.11145048148,0
+SMBC.US,D,20100209,000000,5.86816,5.86816,5.39057,5.39057,748.31208640374,0
+SMBC.US,D,20100210,000000,5.41951,5.41951,5.41951,5.41951,262.2636405664,0
+SMBC.US,D,20100216,000000,5.4676,5.4676,5.4676,5.4676,262.2636405664,0
+SMBC.US,D,20100218,000000,5.4676,5.48774,5.4676,5.4676,25797.021262817,0
+SMBC.US,D,20100222,000000,5.48774,5.48774,5.48774,5.48774,491.11145048148,0
+SMBC.US,D,20100223,000000,5.82016,5.8322,5.82016,5.82016,1995.8364307196,0
+SMBC.US,D,20100225,000000,5.66562,5.67015,5.66562,5.67015,2224.6842406347,0
+SMBC.US,D,20100226,000000,5.58946,5.58946,5.56864,5.56864,2713.7704892585,0
+SMBC.US,D,20100301,000000,5.67015,5.67015,5.67015,5.67015,2466.6958626245,0
+SMBC.US,D,20100302,000000,5.75123,5.75123,5.75123,5.75123,262.2636405664,0
+SMBC.US,D,20100304,000000,5.6901,5.6901,5.6901,5.6901,953.87007495579,0
+SMBC.US,D,20100305,000000,5.71094,5.75123,5.6822,5.71094,3211.9701462418,0
+SMBC.US,D,20100308,000000,5.67015,5.67015,5.67015,5.67015,2466.6958626245,0
+SMBC.US,D,20100309,000000,5.67015,5.67015,5.67015,5.67015,2466.6958626245,0
+SMBC.US,D,20100312,000000,5.56864,5.67015,5.56864,5.67015,2224.6842406347,0
+SMBC.US,D,20100315,000000,5.75123,5.86469,5.75123,5.8322,5179.4537509542,0
+SMBC.US,D,20100318,000000,5.85205,5.85205,5.6741,5.6822,748.31208640374,0
+SMBC.US,D,20100322,000000,5.85205,5.87249,5.85205,5.87249,1588.7708573308,0
+SMBC.US,D,20100323,000000,5.6741,5.6741,5.6741,5.6741,987.28590560711,0
+SMBC.US,D,20100324,000000,5.85641,5.86469,5.85641,5.86469,491.11145048148,0
+SMBC.US,D,20100325,000000,5.86469,5.86469,5.86469,5.86469,262.2636405664,0
+SMBC.US,D,20100326,000000,5.75459,5.75459,5.75123,5.75123,1726.4845836514,0
+SMBC.US,D,20100329,000000,5.74284,5.74738,5.74284,5.74738,1219.1715183087,0
+SMBC.US,D,20100330,000000,5.74738,5.79162,5.74738,5.75123,2715.7956911162,0
+SMBC.US,D,20100331,000000,5.75123,5.75123,5.75123,5.75123,1775.0894282352,0
+SMBC.US,D,20100405,000000,5.8322,5.87249,5.8322,5.87249,1244.4865415294,0
+SMBC.US,D,20100406,000000,5.87249,5.87249,5.87249,5.87249,809.06814213341,0
+SMBC.US,D,20100407,000000,5.75123,5.75123,5.75123,5.75123,1971.5340084277,0
+SMBC.US,D,20100409,000000,5.86816,5.87249,5.86816,5.87249,5428.5535794458,0
+SMBC.US,D,20100412,000000,5.89264,5.89264,5.87249,5.88514,1726.4845836514,0
+SMBC.US,D,20100416,000000,5.87249,5.87249,5.87249,5.87249,3360.8224827795,0
+SMBC.US,D,20100419,000000,5.87249,5.87249,5.87249,5.87249,436.43100032478,0
+SMBC.US,D,20100421,000000,5.73108,5.94192,5.73108,5.94192,491.11145048148,0
+SMBC.US,D,20100422,000000,5.93738,5.95339,5.8322,5.87249,4138.4999961192,0
+SMBC.US,D,20100423,000000,5.97382,6.07476,5.97382,6.07476,748.31208640374,0
+SMBC.US,D,20100426,000000,6.071,6.071,6.071,6.071,262.2636405664,0
+SMBC.US,D,20100427,000000,6.07476,6.07476,6.07476,6.07476,262.2636405664,0
+SMBC.US,D,20100428,000000,5.8322,5.8322,5.73108,5.77157,1458.145337512,0
+SMBC.US,D,20100429,000000,5.73108,5.77157,5.73108,5.73108,3416.515533865,0
+SMBC.US,D,20100430,000000,5.75123,5.77157,5.73108,5.75123,2296.5789065814,0
+SMBC.US,D,20100503,000000,5.79162,5.79616,5.73473,5.79162,2715.7956911162,0
+SMBC.US,D,20100504,000000,6.07476,6.07476,5.6901,5.75123,1971.5340084277,0
+SMBC.US,D,20100505,000000,5.6901,5.97382,5.6901,5.8322,8633.4355191858,0
+SMBC.US,D,20100506,000000,5.8322,5.8322,5.8322,5.8322,491.11145048148,0
+SMBC.US,D,20100507,000000,5.8322,5.8322,5.8322,5.8322,2963.882918679,0
+SMBC.US,D,20100510,000000,6.07476,6.0789,6.07476,6.07476,4936.4295280355,0
+SMBC.US,D,20100511,000000,6.23266,6.23266,6.07476,6.17608,3457.0195710181,0
+SMBC.US,D,20100512,000000,6.20057,6.20057,6.20057,6.20057,491.11145048148,0
+SMBC.US,D,20100513,000000,6.35423,6.78441,6.35423,6.78441,38498.074713105,0
+SMBC.US,D,20100514,000000,6.48438,6.78441,6.48438,6.78441,1332.5828223373,0
+SMBC.US,D,20100517,000000,6.68674,6.68674,6.43945,6.4761,6126.2356194082,0
+SMBC.US,D,20100518,000000,6.62186,6.62186,6.4682,6.4682,748.31208640374,0
+SMBC.US,D,20100519,000000,6.4435,6.4435,6.41942,6.41942,1036.9033511196,0
+SMBC.US,D,20100521,000000,6.27759,6.27759,6.27759,6.27759,262.2636405664,0
+SMBC.US,D,20100524,000000,6.27759,6.27759,6.27759,6.27759,748.31208640374,0
+SMBC.US,D,20100525,000000,6.28965,6.50079,6.28965,6.50079,748.31208640374,0
+SMBC.US,D,20100528,000000,6.37892,6.4761,6.27759,6.36658,5758.6614822437,0
+SMBC.US,D,20100601,000000,6.4761,6.4761,6.4761,6.4761,386.81355481222,0
+SMBC.US,D,20100602,000000,6.4761,6.4761,6.4761,6.4761,405.04037153112,0
+SMBC.US,D,20100604,000000,6.38346,6.38346,6.28204,6.28204,1482.4477598039,0
+SMBC.US,D,20100607,000000,6.37892,6.37892,6.37892,6.37892,4936.4295280355,0
+SMBC.US,D,20100608,000000,6.39491,6.39491,6.39491,6.39491,1482.4477598039,0
+SMBC.US,D,20100609,000000,6.39927,6.39927,6.39927,6.39927,1270.8141656789,0
+SMBC.US,D,20100610,000000,6.40331,6.40331,6.39927,6.39927,1482.4477598039,0
+SMBC.US,D,20100611,000000,6.39927,6.39927,6.39927,6.39927,671.35441581283,0
+SMBC.US,D,20100614,000000,6.57782,6.57782,6.57782,6.57782,379.72534831042,0
+SMBC.US,D,20100615,000000,6.3875,6.3875,6.37892,6.37892,5711.0692385888,0
+SMBC.US,D,20100617,000000,6.37892,6.37892,6.37892,6.37892,2352.2719576669,0
+SMBC.US,D,20100622,000000,6.37892,6.37892,6.37892,6.37892,262.2636405664,0
+SMBC.US,D,20100623,000000,6.37892,6.37892,6.37892,6.37892,1640.413504701,0
+SMBC.US,D,20100624,000000,6.37892,6.54887,6.37892,6.39491,22003.818183428,0
+SMBC.US,D,20100625,000000,6.55728,6.55728,6.55728,6.55728,13384.559077245,0
+SMBC.US,D,20100628,000000,6.37892,6.37892,6.37892,6.37892,491.11145048148,0
+SMBC.US,D,20100629,000000,6.17608,6.17608,6.13588,6.13588,1482.4477598039,0
+SMBC.US,D,20100630,000000,6.07959,6.07959,6.07959,6.07959,748.31208640374,0
+SMBC.US,D,20100701,000000,6.11584,6.11584,6.11584,6.11584,491.11145048148,0
+SMBC.US,D,20100702,000000,6.17192,6.17608,6.0789,6.0789,987.28590560711,0
+SMBC.US,D,20100706,000000,6.17608,6.17608,5.97382,6.17192,1971.5340084277,0
+SMBC.US,D,20100707,000000,6.11584,6.11584,6.11584,6.11584,2963.882918679,0
+SMBC.US,D,20100708,000000,6.13588,6.13588,6.13588,6.13588,1971.5340084277,0
+SMBC.US,D,20100713,000000,6.27759,6.27759,6.13588,6.13588,748.31208640374,0
+SMBC.US,D,20100715,000000,6.11584,6.11584,6.11584,6.11584,1303.2173954014,0
+SMBC.US,D,20100716,000000,6.11584,6.11584,6.11584,6.11584,262.2636405664,0
+SMBC.US,D,20100727,000000,6.48438,6.48438,6.48014,6.48014,491.11145048148,0
+SMBC.US,D,20100728,000000,6.13588,6.13588,6.13588,6.13588,262.2636405664,0
+SMBC.US,D,20100729,000000,6.12364,6.12364,6.12364,6.12364,491.11145048148,0
+SMBC.US,D,20100730,000000,6.1193,6.1193,6.1193,6.1193,4692.392704188,0
+SMBC.US,D,20100803,000000,6.11584,6.13963,6.11584,6.13963,748.31208640374,0
+SMBC.US,D,20100804,000000,6.19671,6.19671,6.19671,6.19671,748.31208640374,0
+SMBC.US,D,20100810,000000,6.15593,6.15593,6.15593,6.15593,1232.3353303835,0
+SMBC.US,D,20100811,000000,6.09529,6.09529,6.09529,6.09529,491.11145048148,0
+SMBC.US,D,20100812,000000,6.11584,6.11584,6.11584,6.11584,1539.1534118182,0
+SMBC.US,D,20100819,000000,6.16027,6.16027,6.16027,6.16027,262.2636405664,0
+SMBC.US,D,20100820,000000,6.15593,6.17608,6.15593,6.17608,987.28590560711,0
+SMBC.US,D,20100824,000000,6.20895,6.20895,6.20895,6.20895,748.31208640374,0
+SMBC.US,D,20100902,000000,6.17608,6.17608,6.17608,6.17608,485.03584490851,0
+SMBC.US,D,20100903,000000,6.17608,6.17608,6.17608,6.17608,987.28590560711,0
+SMBC.US,D,20100907,000000,6.01462,6.01462,6.01462,6.01462,262.2636405664,0
+SMBC.US,D,20100908,000000,6.01462,6.07476,6.01462,6.07476,15782.39807671,0
+SMBC.US,D,20100909,000000,6.07476,6.07476,6.07476,6.07476,491.11145048148,0
+SMBC.US,D,20100910,000000,6.05491,6.05491,6.05491,6.05491,5433.6165840899,0
+SMBC.US,D,20100913,000000,6.1193,6.1193,5.83596,6.0789,10284.987634104,0
+SMBC.US,D,20100914,000000,6.03466,6.03466,6.03466,6.03466,4689.3549014016,0
+SMBC.US,D,20100916,000000,6.4518,6.4518,6.4518,6.4518,262.2636405664,0
+SMBC.US,D,20100920,000000,6.43945,6.44716,5.98173,5.98173,10617.120738759,0
+SMBC.US,D,20100921,000000,5.94913,6.16027,5.79162,6.15593,19948.238297908,0
+SMBC.US,D,20100922,000000,6.37892,6.37892,6.26515,6.2694,13334.941631734,0
+SMBC.US,D,20100923,000000,6.07476,6.0871,6.01462,6.05046,1971.5340084277,0
+SMBC.US,D,20100924,000000,5.6822,5.89679,5.6822,5.89264,987.28590560711,0
+SMBC.US,D,20100929,000000,6.19671,6.19671,6.03466,6.03466,7156.0507640261,0
+SMBC.US,D,20100930,000000,6.34199,6.37052,6.28589,6.28589,1807.4926579576,0
+SMBC.US,D,20101001,000000,6.27759,6.27759,5.93324,6.00621,1232.3353303835,0
+SMBC.US,D,20101006,000000,6.11584,6.11584,6.11584,6.11584,262.2636405664,0
+SMBC.US,D,20101007,000000,6.34604,6.34604,6.20501,6.20501,491.11145048148,0
+SMBC.US,D,20101011,000000,6.15593,6.25311,6.14339,6.25311,2466.6958626245,0
+SMBC.US,D,20101019,000000,6.15593,6.15593,6.15593,6.15593,685.53082881642,0
+SMBC.US,D,20101022,000000,6.16027,6.17608,6.16027,6.16027,1971.5340084277,0
+SMBC.US,D,20101025,000000,6.16027,6.33863,6.16027,6.33863,8255.735372733,0
+SMBC.US,D,20101027,000000,6.33863,6.41942,6.33863,6.39491,6290.2769698783,0
+SMBC.US,D,20101028,000000,6.35858,6.35858,6.35858,6.35858,1232.3353303835,0
+SMBC.US,D,20101029,000000,6.41852,6.41852,6.41852,6.41852,262.2636405664,0
+SMBC.US,D,20101102,000000,6.39927,6.39927,6.39927,6.39927,491.11145048148,0
+SMBC.US,D,20101103,000000,6.31837,6.3875,6.31837,6.3875,748.31208640374,0
+SMBC.US,D,20101109,000000,6.35423,6.35423,6.34199,6.34199,506.3004644139,0
+SMBC.US,D,20101110,000000,6.31837,6.31837,6.31837,6.31837,4936.4295280355,0
+SMBC.US,D,20101117,000000,6.37892,6.4598,6.37892,6.4598,15309.513442948,0
+SMBC.US,D,20101122,000000,6.30219,6.30219,6.21676,6.21676,6935.3037615416,0
+SMBC.US,D,20101123,000000,6.16027,6.42711,6.07476,6.42711,8824.8170947342,0
+SMBC.US,D,20101124,000000,6.2371,6.33004,6.20895,6.24945,5099.4582775767,0
+SMBC.US,D,20101126,000000,6.21676,6.21676,6.21676,6.21676,1377.1372632058,0
+SMBC.US,D,20101130,000000,6.3567,6.45833,6.27948,6.45833,5169.3277416659,0
+SMBC.US,D,20101201,000000,6.4598,6.4598,6.2371,6.2371,7466.9192491762,0
+SMBC.US,D,20101203,000000,6.43945,6.48014,6.43945,6.48014,2581.119767582,0
+SMBC.US,D,20101206,000000,6.48884,6.67894,6.48884,6.60191,1432.8303142913,0
+SMBC.US,D,20101207,000000,6.58166,6.80416,6.58166,6.72693,17758.995089782,0
+SMBC.US,D,20101208,000000,6.73483,6.73483,6.73483,6.73483,315.93148979427,0
+SMBC.US,D,20101209,000000,6.73099,6.73099,6.41942,6.52419,2963.882918679,0
+SMBC.US,D,20101213,000000,6.69869,7.16907,6.64181,7.00216,14258.433678823,0
+SMBC.US,D,20101214,000000,6.88534,6.88534,6.80416,6.80416,6613.2966661744,0
+SMBC.US,D,20101215,000000,6.81166,6.84445,6.40746,6.40746,24937.323074242,0
+SMBC.US,D,20101216,000000,6.64181,6.64181,6.63775,6.64181,11061.652546514,0
+SMBC.US,D,20101217,000000,6.64181,6.64181,6.64181,6.64181,262.2636405664,0
+SMBC.US,D,20101220,000000,6.88534,6.88534,6.84061,6.84061,2526.4393174254,0
+SMBC.US,D,20101223,000000,6.76378,6.76378,6.76378,6.76378,262.2636405664,0
+SMBC.US,D,20101227,000000,6.8653,7.11593,6.8653,6.88534,3954.2066270726,0
+SMBC.US,D,20101228,000000,6.88534,6.90489,6.68308,6.84061,20389.732302877,0
+SMBC.US,D,20101230,000000,6.88583,6.89769,6.88583,6.88583,4145.588202621,0
+SMBC.US,D,20101231,000000,6.88435,6.98686,6.88041,6.98686,3885.3497639122,0
+SMBC.US,D,20110103,000000,7.12442,7.49249,7.023,7.023,34641.077775199,0
+SMBC.US,D,20110104,000000,7.0872,7.0872,7.0872,7.0872,491.11145048148,0
+SMBC.US,D,20110105,000000,7.09114,7.09114,7.04759,7.04759,614.64876379848,0
+SMBC.US,D,20110107,000000,6.99822,7.37881,6.88534,7.37881,5649.3005819303,0
+SMBC.US,D,20110110,000000,7.27029,7.27029,7.21706,7.21706,5179.4537509542,0
+SMBC.US,D,20110113,000000,7.26228,7.37131,7.10754,7.27729,1769.0138226621,0
+SMBC.US,D,20110114,000000,7.37131,7.37881,7.36736,7.37881,3333.4822577011,0
+SMBC.US,D,20110118,000000,7.49249,7.49249,7.49249,7.49249,305.80548050599,0
+SMBC.US,D,20110120,000000,7.49249,7.58551,7.49249,7.58551,2670.2286493189,0
+SMBC.US,D,20110124,000000,7.2131,7.23365,7.2131,7.23365,2702.6318790414,0
+SMBC.US,D,20110125,000000,7.24974,7.24974,7.2131,7.2131,1726.4845836514,0
+SMBC.US,D,20110127,000000,7.18802,7.63025,7.18802,7.62235,14620.944811344,0
+SMBC.US,D,20110131,000000,7.6416,7.66985,7.6416,7.66985,1318.4064093338,0
+SMBC.US,D,20110201,000000,7.67055,7.67055,7.6666,7.67055,987.28590560711,0
+SMBC.US,D,20110202,000000,7.75222,7.75222,7.75222,7.75222,477.94763840672,0
+SMBC.US,D,20110203,000000,7.8006,7.8006,7.8006,7.8006,262.2636405664,0
+SMBC.US,D,20110204,000000,7.9991,7.9991,7.77197,7.77612,1914.8283564133,0
+SMBC.US,D,20110207,000000,8.01965,8.01965,8.01965,8.01965,2113.2981384636,0
+SMBC.US,D,20110208,000000,8.01965,8.01965,8.01965,8.01965,2528.464519283,0
+SMBC.US,D,20110209,000000,8.26179,8.26179,8.25805,8.26179,1482.4477598039,0
+SMBC.US,D,20110210,000000,8.03891,8.25805,8.01965,8.01965,4689.3549014016,0
+SMBC.US,D,20110214,000000,8.00276,8.10022,7.97836,7.97836,5741.4472664536,0
+SMBC.US,D,20110215,000000,8.02775,8.10022,8.02775,8.10022,748.31208640374,0
+SMBC.US,D,20110216,000000,8.10022,8.12097,8.01965,8.01965,5570.3177094817,0
+SMBC.US,D,20110217,000000,8.20215,8.20215,8.20215,8.20215,614.64876379848,0
+SMBC.US,D,20110218,000000,8.18516,8.18516,8.10418,8.10418,491.11145048148,0
+SMBC.US,D,20110222,000000,8.22249,9.4835,8.21361,9.4835,8134.2232612737,0
+SMBC.US,D,20110223,000000,9.2538,9.2538,8.38316,8.40449,11414.037669747,0
+SMBC.US,D,20110224,000000,8.31946,8.31946,8.29903,8.29903,748.31208640374,0
+SMBC.US,D,20110225,000000,8.18516,8.18516,8.18516,8.18516,262.2636405664,0
+SMBC.US,D,20110228,000000,9.11326,9.11326,8.11899,8.49486,6747.9725897084,0
+SMBC.US,D,20110301,000000,8.89896,8.91131,8.89896,8.90755,2563.905551792,0
+SMBC.US,D,20110302,000000,9.08147,9.49831,8.91961,9.27325,17129.157312051,0
+SMBC.US,D,20110303,000000,9.30979,9.41734,9.11326,9.11326,5861.9467769842,0
+SMBC.US,D,20110304,000000,9.3569,9.3569,9.11326,9.11326,1482.4477598039,0
+SMBC.US,D,20110307,000000,9.65533,9.65533,9.5319,9.5319,2860.5976239385,0
+SMBC.US,D,20110308,000000,9.5319,9.64052,9.5319,9.63558,1971.5340084277,0
+SMBC.US,D,20110309,000000,9.67113,9.67113,9.67113,9.67113,1094.6216040629,0
+SMBC.US,D,20110310,000000,9.67607,9.67607,8.91477,8.91477,1130.0626365719,0
+SMBC.US,D,20110311,000000,8.75557,8.75557,8.75557,8.75557,371.6245408798,0
+SMBC.US,D,20110314,000000,8.82598,9.67903,8.7853,9.66719,4052.4289171688,0
+SMBC.US,D,20110315,000000,9.67903,9.67903,9.63163,9.63163,2033.3026650862,0
+SMBC.US,D,20110316,000000,9.66422,9.67903,9.66422,9.67903,4801.7536045014,0
+SMBC.US,D,20110317,000000,9.681,9.681,8.88139,9.2775,2466.6958626245,0
+SMBC.US,D,20110318,000000,9.65533,9.67903,9.65533,9.67903,1944.1937833494,0
+SMBC.US,D,20110321,000000,9.67903,9.68299,9.67903,9.68299,496.17445512562,0
+SMBC.US,D,20110322,000000,9.66028,9.70076,9.64052,9.67903,9586.2929932127,0
+SMBC.US,D,20110323,000000,9.67903,9.67903,9.31452,9.33537,2444.4186421903,0
+SMBC.US,D,20110324,000000,9.09696,9.09696,9.09696,9.09696,1471.3091495868,0
+SMBC.US,D,20110328,000000,9.75606,9.75606,9.17854,9.17854,1782.1776347369,0
+SMBC.US,D,20110329,000000,9.67113,9.67113,9.67113,9.67113,315.93148979427,0
+SMBC.US,D,20110330,000000,9.75903,9.75903,9.67903,9.74816,5231.0963983244,0
+SMBC.US,D,20110331,000000,9.7215,9.75903,8.95249,9.03969,12818.515158032,0
+SMBC.US,D,20110401,000000,9.43412,9.60596,9.43412,9.59806,987.28590560711,0
+SMBC.US,D,20110404,000000,9.82322,10.3259,9.82322,9.84198,22219.502181268,0
+SMBC.US,D,20110405,000000,10.0228,10.0425,10.0228,10.0425,491.11145048148,0
+SMBC.US,D,20110406,000000,10.0345,10.0345,10.0118,10.0238,1359.9230474157,0
+SMBC.US,D,20110407,000000,9.39265,9.44202,9.39265,9.44202,1232.3353303835,0
+SMBC.US,D,20110408,000000,9.50621,10.0238,9.50621,9.92392,3954.2066270726,0
+SMBC.US,D,20110411,000000,11.3391,11.3391,10.0238,10.0238,13084.829202313,0
+SMBC.US,D,20110412,000000,10.0228,10.076,9.94168,9.94566,3889.4001676276,0
+SMBC.US,D,20110413,000000,10.5233,10.5283,10.2785,10.4671,6471.5325361385,0
+SMBC.US,D,20110414,000000,10.3495,10.5283,10.3495,10.5156,3796.2408821754,0
+SMBC.US,D,20110415,000000,10.5086,10.5086,10.3704,10.3911,3711.1824041539,0
+SMBC.US,D,20110418,000000,10.9342,10.9342,10.3674,10.5847,25275.53178447,0
+SMBC.US,D,20110419,000000,10.5886,10.5886,10.5886,10.5886,491.11145048148,0
+SMBC.US,D,20110420,000000,10.5717,10.5717,10.5717,10.5717,491.11145048148,0
+SMBC.US,D,20110421,000000,10.2558,10.6123,10.2558,10.3071,5823.4679416887,0
+SMBC.US,D,20110425,000000,10.9224,10.9342,10.3071,10.3704,7144.9121538089,0
+SMBC.US,D,20110426,000000,10.3318,10.9135,9.92194,10.2311,27731.089036878,0
+SMBC.US,D,20110427,000000,10.4889,10.5046,10.3358,10.4109,1359.9230474157,0
+SMBC.US,D,20110428,000000,10.4928,10.5086,10.4928,10.5086,1361.9482492734,0
+SMBC.US,D,20110429,000000,10.5086,10.5086,10.3712,10.4167,1146.2642514331,0
+SMBC.US,D,20110502,000000,10.4216,10.5046,9.9861,10.4216,16100.354768362,0
+SMBC.US,D,20110503,000000,10.4967,10.4967,10.4256,10.4256,748.31208640374,0
+SMBC.US,D,20110504,000000,10.5096,10.5096,10.474,10.474,2629.7246121658,0
+SMBC.US,D,20110506,000000,10.4306,10.4306,10.4306,10.4306,987.28590560711,0
+SMBC.US,D,20110509,000000,10.3515,10.4908,10.0375,10.4908,21786.108983729,0
+SMBC.US,D,20110510,000000,10.4938,10.4938,10.0475,10.1264,3463.0951765911,0
+SMBC.US,D,20110511,000000,9.76693,9.76693,8.35453,9.10467,27285.544628194,0
+SMBC.US,D,20110512,000000,9.10467,9.74224,8.68082,9.35295,5524.7506676844,0
+SMBC.US,D,20110513,000000,9.4045,9.4045,8.89423,9.06724,6357.1086311809,0
+SMBC.US,D,20110516,000000,8.68447,8.80475,8.43925,8.54591,34307.932069614,0
+SMBC.US,D,20110517,000000,8.34663,8.35877,8.14289,8.29853,67321.760152187,0
+SMBC.US,D,20110518,000000,8.32253,8.48232,8.20067,8.38316,8492.6839900788,0
+SMBC.US,D,20110519,000000,8.34238,8.34238,8.17992,8.17992,7079.0930934351,0
+SMBC.US,D,20110520,000000,8.14289,8.82796,8.14289,8.29418,12843.830181251,0
+SMBC.US,D,20110523,000000,8.34238,8.91279,8.12749,8.2212,38058.605909993,0
+SMBC.US,D,20110524,000000,8.13953,8.13953,8.13953,8.13953,612.62356194082,0
+SMBC.US,D,20110525,000000,8.24441,8.89719,8.18783,8.35453,11073.803757661,0
+SMBC.US,D,20110526,000000,8.36242,8.40449,8.34238,8.40449,1823.6942728188,0
+SMBC.US,D,20110527,000000,8.88139,8.88139,8.75627,8.75627,744.26168268843,0
+SMBC.US,D,20110531,000000,8.75557,8.76012,8.3484,8.43925,23580.437829613,0
+SMBC.US,D,20110601,000000,8.64328,8.79171,8.35453,8.39206,4120.2731794004,0
+SMBC.US,D,20110602,000000,8.34663,8.38316,8.34663,8.34663,7857.7832077037,0
+SMBC.US,D,20110603,000000,8.34663,8.38761,8.34663,8.38316,2352.2719576669,0
+SMBC.US,D,20110606,000000,8.3798,8.40449,8.34663,8.34663,13038.249559587,0
+SMBC.US,D,20110607,000000,8.35877,8.35877,8.34663,8.35877,4915.1649085301,0
+SMBC.US,D,20110608,000000,8.35877,8.63044,8.35877,8.44864,3327.4066521281,0
+SMBC.US,D,20110609,000000,8.36786,8.45209,8.36786,8.45209,1227.2723257393,0
+SMBC.US,D,20110610,000000,8.35453,8.51807,8.35453,8.51807,1016.6513325431,0
+SMBC.US,D,20110613,000000,8.58976,8.58976,8.36786,8.44864,11605.419245295,0
+SMBC.US,D,20110614,000000,8.48232,8.5709,8.35453,8.41141,1962.4206000683,0
+SMBC.US,D,20110615,000000,8.40449,8.46464,8.3798,8.46464,2104.1847301041,0
+SMBC.US,D,20110616,000000,8.46978,8.47343,8.45288,8.45288,1232.3353303835,0
+SMBC.US,D,20110617,000000,8.36242,8.49051,8.34663,8.34663,13116.219831106,0
+SMBC.US,D,20110620,000000,8.43174,8.43174,8.34663,8.4203,2033.3026650862,0
+SMBC.US,D,20110621,000000,8.43174,8.43174,8.35453,8.35453,1676.8671381388,0
+SMBC.US,D,20110627,000000,8.35007,8.46099,8.35007,8.46099,744.26168268843,0
+SMBC.US,D,20110629,000000,8.45209,8.46099,8.45209,8.45209,2361.3853660264,0
+SMBC.US,D,20110630,000000,8.35255,8.45565,8.35255,8.45565,1720.4089780784,0
+SMBC.US,D,20110705,000000,8.35007,8.63499,8.35007,8.38316,4624.5484419566,0
+SMBC.US,D,20110706,000000,8.36242,8.38316,8.36242,8.38316,784.76571984155,0
+SMBC.US,D,20110707,000000,8.38761,8.39571,8.38316,8.38316,2212.5330294888,0
+SMBC.US,D,20110711,000000,8.38316,8.38316,8.35877,8.35877,1497.6367737363,0
+SMBC.US,D,20110712,000000,8.40785,8.42346,8.40785,8.42346,2803.8919719241,0
+SMBC.US,D,20110713,000000,8.53812,8.7137,8.53812,8.7137,5651.3257837879,0
+SMBC.US,D,20110714,000000,8.71735,9.35295,8.71735,9.35295,788.81612355686,0
+SMBC.US,D,20110715,000000,9.05283,9.05283,9.05283,9.05283,744.26168268843,0
+SMBC.US,D,20110718,000000,8.41141,8.47708,8.41141,8.47708,1227.2723257393,0
+SMBC.US,D,20110720,000000,8.4279,8.60645,8.4279,8.54591,2460.6202570516,0
+SMBC.US,D,20110721,000000,8.48232,8.48232,8.43925,8.46978,2704.6570808991,0
+SMBC.US,D,20110722,000000,8.53535,9.16126,8.53535,9.01678,12828.64116732,0
+SMBC.US,D,20110725,000000,8.74866,8.88959,8.74866,8.88959,3936.9924112824,0
+SMBC.US,D,20110726,000000,8.90093,8.95071,8.89235,8.95071,4384.5620218244,0
+SMBC.US,D,20110727,000000,8.76081,8.76081,8.74866,8.7532,5651.3257837879,0
+SMBC.US,D,20110728,000000,8.39206,8.76752,8.39206,8.76752,2212.5330294888,0
+SMBC.US,D,20110801,000000,8.8569,8.88515,8.41141,8.52261,8076.5050083305,0
+SMBC.US,D,20110803,000000,8.44864,8.44864,8.44864,8.44864,262.2636405664,0
+SMBC.US,D,20110804,000000,8.52261,9.01302,8.52261,8.93205,5040.7274237048,0
+SMBC.US,D,20110805,000000,8.64921,9.03475,8.64921,9.03475,3948.1310214996,0
+SMBC.US,D,20110808,000000,9.36183,9.36183,8.64921,8.64921,2287.465498222,0
+SMBC.US,D,20110810,000000,8.67025,8.73542,8.3798,8.3798,6061.4291599632,0
+SMBC.US,D,20110811,000000,9.32352,9.32352,8.34663,8.59528,10830.779534742,0
+SMBC.US,D,20110812,000000,8.75912,8.77226,8.75912,8.75912,1466.2461449427,0
+SMBC.US,D,20110815,000000,9.43609,9.43609,8.58462,8.92435,5332.3564912071,0
+SMBC.US,D,20110817,000000,8.9047,8.9047,8.9047,8.9047,912.35343687384,0
+SMBC.US,D,20110818,000000,8.93926,8.93926,8.5549,8.59528,8215.2313355799,0
+SMBC.US,D,20110819,000000,8.44864,8.53899,8.42346,8.53899,1950.2693889223,0
+SMBC.US,D,20110822,000000,8.61159,9.39462,8.59528,8.59528,4281.2767270839,0
+SMBC.US,D,20110823,000000,8.48232,8.499,8.48232,8.499,3832.6945156132,0
+SMBC.US,D,20110826,000000,8.87941,8.88425,8.86608,8.88425,2480.8722756281,0
+SMBC.US,D,20110830,000000,8.81502,8.81502,8.81502,8.81502,360.4859306627,0
+SMBC.US,D,20110831,000000,8.98597,9.35295,8.98597,9.35295,1722.4341799361,0
+SMBC.US,D,20110901,000000,8.70333,8.70333,8.70333,8.70333,487.06104676617,0
+SMBC.US,D,20110906,000000,8.45742,9.28727,8.45742,9.28727,487.06104676617,0
+SMBC.US,D,20110907,000000,8.39206,9.00453,8.39206,8.70717,10907.737205333,0
+SMBC.US,D,20110909,000000,8.98794,8.98794,8.59528,8.59528,1466.2461449427,0
+SMBC.US,D,20110913,000000,8.59528,8.62857,8.46099,8.61593,3099.5714431419,0
+SMBC.US,D,20110916,000000,8.61593,8.61593,8.61593,8.61593,855.64778485949,0
+SMBC.US,D,20110919,000000,8.46099,8.46099,8.46099,8.46099,258.21323685109,0
+SMBC.US,D,20110920,000000,8.60102,8.60102,8.60102,8.60102,258.21323685109,0
+SMBC.US,D,20110922,000000,8.46978,8.46978,8.34663,8.34663,1950.2693889223,0
+SMBC.US,D,20110923,000000,8.35877,8.38761,8.35453,8.35453,2633.7750158811,0
+SMBC.US,D,20110927,000000,8.34663,8.39206,8.34663,8.39206,1221.1967201664,0
+SMBC.US,D,20110929,000000,8.44014,8.44014,8.44014,8.44014,258.21323685109,0
+SMBC.US,D,20111004,000000,8.19099,8.30189,8.1257,8.30189,12457.01662644,0
+SMBC.US,D,20111005,000000,8.38583,9.12096,8.38583,9.12096,10079.429645552,0
+SMBC.US,D,20111006,000000,9.20837,9.20837,9.20837,9.20837,258.21323685109,0
+SMBC.US,D,20111010,000000,9.30782,9.41634,9.10073,9.10852,4091.9203533931,0
+SMBC.US,D,20111012,000000,8.85107,9.00453,8.80565,8.84643,3918.7655945636,0
+SMBC.US,D,20111017,000000,9.21034,9.40153,9.21034,9.39462,1605.9850731209,0
+SMBC.US,D,20111018,000000,9.14961,9.14961,9.14961,9.14961,784.76571984155,0
+SMBC.US,D,20111019,000000,9.14961,9.41634,9.14961,9.25577,14185.526411949,0
+SMBC.US,D,20111020,000000,9.27325,9.61879,9.27325,9.58028,4153.6890100516,0
+SMBC.US,D,20111021,000000,9.682,9.76397,9.682,9.71656,2983.1223363267,0
+SMBC.US,D,20111024,000000,9.70175,9.82519,9.42128,9.51016,21836.739030171,0
+SMBC.US,D,20111025,000000,9.60003,9.60003,9.41537,9.41537,3416.515533865,0
+SMBC.US,D,20111026,000000,9.51412,9.51412,9.30288,9.30288,978.17249724766,0
+SMBC.US,D,20111027,000000,9.30288,9.30288,9.21034,9.21034,3176.5291137328,0
+SMBC.US,D,20111028,000000,9.29893,9.51412,8.96879,8.96879,19248.531056088,0
+SMBC.US,D,20111031,000000,9.13045,9.16906,9.1027,9.16314,2940.5930973159,0
+SMBC.US,D,20111101,000000,9.49437,9.51412,9.49437,9.51412,1466.2461449427,0
+SMBC.US,D,20111104,000000,9.71262,9.71656,9.71262,9.71656,978.17249724766,0
+SMBC.US,D,20111108,000000,9.61978,9.61978,9.11514,9.11514,3318.2932437687,0
+SMBC.US,D,20111109,000000,9.35788,9.682,8.80288,9.44794,16498.306933392,0
+SMBC.US,D,20111110,000000,9.56645,9.56645,9.28243,9.46572,6802.6530398652,0
+SMBC.US,D,20111114,000000,9.34899,9.36085,9.34899,9.36085,2430.2422291867,0
+SMBC.US,D,20111115,000000,9.56645,9.56645,9.31552,9.48053,3402.3391208614,0
+SMBC.US,D,20111116,000000,9.46572,9.46572,9.18032,9.25853,1834.8328830359,0
+SMBC.US,D,20111117,000000,9.17765,9.21726,8.2299,8.43531,141920.07057893,0
+SMBC.US,D,20111118,000000,8.66215,8.78618,8.29566,8.58038,29769.454706609,0
+SMBC.US,D,20111121,000000,8.64151,8.95249,8.58374,8.8569,3068.1808143482,0
+SMBC.US,D,20111122,000000,8.86776,8.88959,8.74392,8.88959,4040.2777060229,0
+SMBC.US,D,20111123,000000,8.93205,8.94972,8.73908,8.73908,5095.4078738615,0
+SMBC.US,D,20111125,000000,8.71558,8.92523,8.71558,8.92523,2430.2422291867,0
+SMBC.US,D,20111128,000000,8.88959,8.89423,8.70717,8.70717,4372.4108106784,0
+SMBC.US,D,20111129,000000,8.88959,8.90944,8.76367,8.76367,4151.663808194,0
+SMBC.US,D,20111130,000000,8.74293,8.97669,8.74293,8.89521,6079.6559766821,0
+SMBC.US,D,20111201,000000,8.94972,9.01017,8.76367,8.94972,2740.098113408,0
+SMBC.US,D,20111202,000000,8.92523,9.02715,8.92246,9.01017,2664.153043746,0
+SMBC.US,D,20111205,000000,8.83072,9.04256,8.83072,9.04256,14894.347062129,0
+SMBC.US,D,20111206,000000,8.94775,9.15543,8.9281,9.15543,4744.0353515582,0
+SMBC.US,D,20111207,000000,9.15642,9.36085,9.13529,9.28727,4799.7284026437,0
+SMBC.US,D,20111209,000000,9.46177,9.46177,9.26732,9.2775,3889.4001676276,0
+SMBC.US,D,20111212,000000,9.2775,9.2775,9.2775,9.2775,2192.2810109122,0
+SMBC.US,D,20111214,000000,8.73908,8.73908,8.73908,8.73908,485.03584490851,0
+SMBC.US,D,20111215,000000,8.70333,9.05096,8.68259,9.05096,4508.0993351414,0
+SMBC.US,D,20111216,000000,8.99772,8.99772,8.99772,8.99772,928.55505173509,0
+SMBC.US,D,20111219,000000,8.99229,9.05096,8.99229,9.05096,1460.1705393697,0
+SMBC.US,D,20111220,000000,9.07356,9.07356,8.69089,9.04256,736.16087525781,0
+SMBC.US,D,20111221,000000,9.05096,9.05096,9.02715,9.05096,1942.1685814918,0
+SMBC.US,D,20111223,000000,9.0862,9.19711,9.02715,9.19711,4073.6935366742,0
+SMBC.US,D,20111227,000000,9.13529,9.13529,9.13529,9.13529,971.08429074586,0
+SMBC.US,D,20111228,000000,8.95595,8.95595,8.95595,8.95595,485.03584490851,0
+SMBC.US,D,20111229,000000,9.05096,9.05096,8.95249,9.05096,6032.0637330272,0
+SMBC.US,D,20111230,000000,9.05006,9.24699,9.04621,9.24699,9421.2390418139,0
+SMBC.US,D,20120103,000000,9.21726,9.21726,9.15642,9.16412,7652.2252191516,0
+SMBC.US,D,20120104,000000,9.17765,9.17765,9.15642,9.15642,10429.789566926,0
+SMBC.US,D,20120105,000000,9.08335,9.17765,9.08335,9.17765,850.58478021535,0
+SMBC.US,D,20120106,000000,9.17765,9.25853,9.13529,9.25853,32092.36123734,0
+SMBC.US,D,20120109,000000,9.13914,9.14378,9.13529,9.14378,5051.8660339219,0
+SMBC.US,D,20120110,000000,9.36964,9.37259,9.35295,9.35295,736.16087525781,0
+SMBC.US,D,20120111,000000,9.23749,9.35788,9.23749,9.23749,736.16087525781,0
+SMBC.US,D,20120112,000000,9.33734,9.33734,9.33734,9.33734,485.03584490851,0
+SMBC.US,D,20120113,000000,9.36085,9.36085,9.35295,9.36085,4423.0408571198,0
+SMBC.US,D,20120117,000000,9.22495,9.46276,9.20452,9.29893,5955.1060624363,0
+SMBC.US,D,20120118,000000,9.44794,9.45387,9.40647,9.40647,3449.9313645164,0
+SMBC.US,D,20120119,000000,9.45782,9.45782,9.42524,9.42524,796.91693098748,0
+SMBC.US,D,20120123,000000,9.14378,9.42128,9.14378,9.18427,7536.7887132653,0
+SMBC.US,D,20120124,000000,9.18427,9.18427,9.15642,9.15642,5955.1060624363,0
+SMBC.US,D,20120125,000000,9.17765,9.17765,9.10655,9.10655,1338.6584279104,0
+SMBC.US,D,20120126,000000,9.13914,9.42524,9.07356,9.34514,8025.8749618891,0
+SMBC.US,D,20120130,000000,9.25853,9.34021,9.25853,9.26347,1460.1705393697,0
+SMBC.US,D,20120201,000000,9.42524,9.42524,9.33734,9.33734,4614.4224326683,0
+SMBC.US,D,20120202,000000,9.31068,9.42524,9.31068,9.42524,2301.6419112255,0
+SMBC.US,D,20120203,000000,9.42622,9.43313,9.39462,9.39462,6675.0653228329,0
+SMBC.US,D,20120206,000000,9.38148,9.38148,9.29893,9.29893,5105.5338831498,0
+SMBC.US,D,20120207,000000,9.37259,9.46671,9.37259,9.46671,11161.900038469,0
+SMBC.US,D,20120208,000000,9.50522,9.50522,9.39956,9.39956,7169.2145761008,0
+SMBC.US,D,20120209,000000,9.07751,9.29498,9.07751,9.27226,5703.981032087,0
+SMBC.US,D,20120210,000000,9.25853,9.28243,9.25853,9.25853,1778.1272310216,0
+SMBC.US,D,20120213,000000,9.31956,9.46671,9.31956,9.46671,3213.9953480994,0
+SMBC.US,D,20120214,000000,9.49931,9.51115,9.49931,9.51115,1554.3424257507,0
+SMBC.US,D,20120215,000000,9.20452,9.28243,9.08986,9.14774,2898.0638583052,0
+SMBC.US,D,20120216,000000,9.14201,9.16906,9.14201,9.14201,483.01064305086,0
+SMBC.US,D,20120217,000000,9.37753,9.49041,9.37753,9.49041,1208.0329080916,0
+SMBC.US,D,20120221,000000,9.3334,9.36964,9.14201,9.14774,6965.6817894064,0
+SMBC.US,D,20120222,000000,9.32746,9.32746,9.32746,9.32746,732.1104715425,0
+SMBC.US,D,20120223,000000,9.30682,9.30682,9.30682,9.30682,515.41387277335,0
+SMBC.US,D,20120224,000000,9.4114,9.4114,9.34119,9.34119,483.01064305086,0
+SMBC.US,D,20120227,000000,9.30682,9.30682,9.30682,9.30682,254.16283313578,0
+SMBC.US,D,20120228,000000,9.39956,9.72249,9.34899,9.72249,11963.8799741,0
+SMBC.US,D,20120229,000000,9.74422,9.86569,9.72249,9.86075,13506.071188705,0
+SMBC.US,D,20120301,000000,9.82519,9.86667,9.76297,9.76297,11761.359788335,0
+SMBC.US,D,20120302,000000,9.76297,9.78075,9.76297,9.77187,2418.0910180408,0
+SMBC.US,D,20120305,000000,9.77187,9.77187,9.70668,9.70668,732.1104715425,0
+SMBC.US,D,20120306,000000,9.71459,9.71459,9.71459,9.71459,1030.8277455467,0
+SMBC.US,D,20120307,000000,9.78471,9.96937,9.77681,9.9407,19326.501327607,0
+SMBC.US,D,20120308,000000,9.92888,10.3288,9.90123,10.2568,8826.8422965919,0
+SMBC.US,D,20120309,000000,10.2568,10.3437,10.2478,10.3437,6043.2023432443,0
+SMBC.US,D,20120312,000000,10.1827,10.1827,10.0345,10.1412,1934.0677740611,0
+SMBC.US,D,20120313,000000,10.321,10.3437,10.321,10.3437,1208.0329080916,0
+SMBC.US,D,20120314,000000,10.312,10.7208,10.312,10.4967,732.1104715425,0
+SMBC.US,D,20120319,000000,10.1589,10.4967,10.1589,10.478,4754.1613608465,0
+SMBC.US,D,20120320,000000,10.3615,10.3615,10.3615,10.3615,254.16283313578,0
+SMBC.US,D,20120321,000000,10.4414,10.4493,10.4246,10.4463,4100.0211608238,0
+SMBC.US,D,20120322,000000,10.4286,10.478,10.3288,10.478,7013.2740330613,0
+SMBC.US,D,20120323,000000,10.4463,10.478,10.4463,10.4463,3627.1365270611,0
+SMBC.US,D,20120326,000000,10.5886,10.5886,10.5886,10.5886,483.01064305086,0
+SMBC.US,D,20120327,000000,10.7555,10.7555,10.5707,10.7131,1453.0823328679,0
+SMBC.US,D,20120328,000000,10.548,10.7348,10.548,10.6924,2898.0638583052,0
+SMBC.US,D,20120329,000000,10.6251,11.0478,10.5807,10.5837,7983.3457228783,0
+SMBC.US,D,20120330,000000,10.547,10.6103,10.4206,10.5906,8382.3104888365,0
+SMBC.US,D,20120402,000000,10.548,10.6924,10.5393,10.6924,3327.4066521281,0
+SMBC.US,D,20120403,000000,10.5837,10.6924,10.5837,10.6924,6052.3157516037,0
+SMBC.US,D,20120404,000000,10.4523,10.4523,10.4206,10.4206,1453.0823328679,0
+SMBC.US,D,20120405,000000,10.4138,10.4206,10.3959,10.3959,3649.4137474954,0
+SMBC.US,D,20120409,000000,10.0513,10.1501,10.0513,10.1372,3264.6253945408,0
+SMBC.US,D,20120410,000000,10.0592,10.4246,10.0592,10.4059,9151.8871947457,0
+SMBC.US,D,20120411,000000,10.5096,10.6924,10.3437,10.4908,5469.0576165989,0
+SMBC.US,D,20120412,000000,10.478,10.5066,10.4326,10.4326,4110.1471701121,0
+SMBC.US,D,20120416,000000,10.4059,10.7348,10.1758,10.548,13959.716404821,0
+SMBC.US,D,20120417,000000,10.5136,10.5136,10.4473,10.4473,1694.0813539289,0
+SMBC.US,D,20120420,000000,10.5866,10.5866,10.3891,10.3891,942.73146473868,0
+SMBC.US,D,20120424,000000,10.0513,10.0938,9.72249,10.0938,4181.02923513,0
+SMBC.US,D,20120425,000000,9.84494,10.5263,9.71459,9.72249,12307.151688973,0
+SMBC.US,D,20120426,000000,9.82519,10.548,9.64546,10.548,10282.962432246,0
+SMBC.US,D,20120427,000000,10.4039,10.547,10.1372,10.1797,5016.4250014129,0
+SMBC.US,D,20120430,000000,10.1589,10.1589,10.1589,10.1589,483.01064305086,0
+SMBC.US,D,20120502,000000,10.5204,10.5204,10.5204,10.5204,254.16283313578,0
+SMBC.US,D,20120507,000000,10.3457,10.3457,10.1372,10.1372,1453.0823328679,0
+SMBC.US,D,20120508,000000,10.3022,10.3022,10.1432,10.1432,732.1104715425,0
+SMBC.US,D,20120509,000000,10.1372,10.1372,10.1175,10.1175,732.1104715425,0
+SMBC.US,D,20120510,000000,9.93286,9.93286,9.93286,9.93286,1208.0329080916,0
+SMBC.US,D,20120511,000000,9.97634,9.97634,9.64349,9.89334,1694.0813539289,0
+SMBC.US,D,20120514,000000,9.8321,9.841,9.62077,9.841,3962.3074345031,0
+SMBC.US,D,20120515,000000,9.62077,9.69187,9.35985,9.66719,3608.9097103423,0
+SMBC.US,D,20120516,000000,9.2693,9.62077,9.25093,9.62077,2170.0037904779,0
+SMBC.US,D,20120517,000000,9.35492,9.66719,9.35492,9.66719,958.93307959993,0
+SMBC.US,D,20120518,000000,9.37852,9.37852,9.37852,9.37852,250.11242942047,0
+SMBC.US,D,20120521,000000,9.36667,9.55361,9.35985,9.35985,6393.5622646187,0
+SMBC.US,D,20120522,000000,9.36282,9.97634,9.35985,9.44696,4033.1894995211,0
+SMBC.US,D,20120523,000000,9.46079,9.46079,9.35985,9.3877,3404.3643227191,0
+SMBC.US,D,20120525,000000,9.63855,9.6583,9.63855,9.64644,728.06006782719,0
+SMBC.US,D,20120530,000000,9.43906,9.52793,9.43906,9.52793,958.93307959993,0
+SMBC.US,D,20120531,000000,9.52793,10.2419,9.52793,10.2419,13626.570699236,0
+SMBC.US,D,20120604,000000,10.1876,10.1876,10.1432,10.1432,2749.2115217675,0
+SMBC.US,D,20120605,000000,10.1719,10.1719,9.38375,9.74816,3127.9242691491,0
+SMBC.US,D,20120606,000000,9.59213,9.73532,8.78114,9.29498,7934.7408782946,0
+SMBC.US,D,20120607,000000,9.17291,9.17291,9.17291,9.17291,250.11242942047,0
+SMBC.US,D,20120608,000000,9.14774,9.17291,9.14774,9.17291,2494.0360877028,0
+SMBC.US,D,20120611,000000,9.18427,9.68694,8.98497,8.98497,10726.481639073,0
+SMBC.US,D,20120612,000000,9.33823,9.33823,9.33823,9.33823,479.97284026437,0
+SMBC.US,D,20120613,000000,9.14298,9.53584,9.1343,9.14298,1685.9805464983,0
+SMBC.US,D,20120614,000000,9.2054,9.2054,8.81502,8.81502,3207.9197425265,0
+SMBC.US,D,20120615,000000,9.14774,9.51806,9.0547,9.51806,12231.206619311,0
+SMBC.US,D,20120618,000000,9.48844,9.64349,9.14774,9.64349,3618.0231187018,0
+SMBC.US,D,20120619,000000,9.60793,9.62077,8.76012,9.07188,3435.7549515127,0
+SMBC.US,D,20120621,000000,9.16028,9.17291,9.14774,9.14774,10583.704908109,0
+SMBC.US,D,20120622,000000,9.22111,9.22111,9.22111,9.22111,250.11242942047,0
+SMBC.US,D,20120625,000000,9.2133,9.2133,9.1027,9.1027,3620.0483205594,0
+SMBC.US,D,20120626,000000,9.1266,9.14774,9.1266,9.14774,1200.9447015898,0
+SMBC.US,D,20120628,000000,9.14774,9.15068,9.0634,9.15068,1685.9805464983,0
+SMBC.US,D,20120629,000000,8.93827,8.95398,8.93827,8.93827,11670.22570474,0
+SMBC.US,D,20120702,000000,9.21726,9.21726,8.93827,8.93827,9224.7944616212,0
+SMBC.US,D,20120703,000000,8.93827,9.89729,8.93827,9.89729,10237.395390449,0
+SMBC.US,D,20120705,000000,9.52793,9.65138,9.16412,9.39265,5055.9164376372,0
+SMBC.US,D,20120706,000000,9.35492,9.50128,9.23068,9.50128,1036.9033511196,0
+SMBC.US,D,20120709,000000,9.51016,9.51016,9.51016,9.51016,250.11242942047,0
+SMBC.US,D,20120712,000000,9.56349,9.56349,9.56349,9.56349,1130.0626365719,0
+SMBC.US,D,20120717,000000,9.70965,9.70965,9.70965,9.70965,728.06006782719,0
+SMBC.US,D,20120718,000000,9.56645,9.66719,9.29201,9.66719,2363.4105678841,0
+SMBC.US,D,20120719,000000,9.48547,9.48547,9.48547,9.48547,250.11242942047,0
+SMBC.US,D,20120723,000000,9.56349,9.56349,9.56349,9.56349,250.11242942047,0
+SMBC.US,D,20120724,000000,9.48547,9.48547,9.48547,9.48547,450.60741332837,0
+SMBC.US,D,20120725,000000,9.48547,9.48547,9.48547,9.48547,756.41289383437,0
+SMBC.US,D,20120727,000000,9.35492,9.35492,9.35492,9.35492,377.70014645277,0
+SMBC.US,D,20120730,000000,9.35492,9.69582,9.23849,9.23849,2212.5330294888,0
+SMBC.US,D,20120731,000000,9.25093,9.25093,9.25093,9.25093,728.06006782719,0
+SMBC.US,D,20120802,000000,9.56349,9.56349,9.56349,9.56349,250.11242942047,0
+SMBC.US,D,20120803,000000,9.54966,9.77088,9.54966,9.74422,16949.926947649,0
+SMBC.US,D,20120806,000000,9.72841,9.77088,9.66719,9.77088,2276.3268880049,0
+SMBC.US,D,20120807,000000,9.75409,9.77088,9.75409,9.77088,728.06006782719,0
+SMBC.US,D,20120808,000000,9.58325,9.58325,9.35492,9.35492,12507.646672882,0
+SMBC.US,D,20120809,000000,9.47363,9.47363,9.46079,9.46079,1105.76021428,0
+SMBC.US,D,20120810,000000,9.56349,9.77088,9.56349,9.67015,5701.9558302293,0
+SMBC.US,D,20120813,000000,9.62373,9.62373,9.62373,9.62373,1437.8933189355,0
+SMBC.US,D,20120814,000000,9.82816,9.8321,9.71064,9.71064,3787.127473816,0
+SMBC.US,D,20120816,000000,9.62373,9.64349,9.62373,9.62373,2149.7517719014,0
+SMBC.US,D,20120820,000000,9.82322,9.82618,9.82322,9.82618,722.99706318305,0
+SMBC.US,D,20120821,000000,9.68694,9.68694,9.68694,9.68694,417.19158267706,0
+SMBC.US,D,20120822,000000,9.64644,9.64644,9.64644,9.64644,477.94763840672,0
+SMBC.US,D,20120824,000000,9.6336,9.6336,9.6336,9.6336,1193.856495088,0
+SMBC.US,D,20120827,000000,9.62373,9.82322,9.62077,9.82322,2863.635426725,0
+SMBC.US,D,20120828,000000,9.78471,9.8321,9.78471,9.8321,2793.7659626359,0
+SMBC.US,D,20120829,000000,9.8321,9.8321,9.63755,9.63755,570.09432293005,0
+SMBC.US,D,20120830,000000,9.56152,9.56152,9.56152,9.56152,248.08722756281,0
+SMBC.US,D,20120831,000000,9.56645,9.8321,9.56645,9.62373,9790.8383808359,0
+SMBC.US,D,20120904,000000,9.82914,10.2449,9.82914,10.2449,689.58123253173,0
+SMBC.US,D,20120905,000000,10.2488,10.2488,10.2488,10.2488,248.08722756281,0
+SMBC.US,D,20120910,000000,10.0908,10.0908,9.62867,9.8321,3822.5685063249,0
+SMBC.US,D,20120911,000000,9.67015,9.71459,9.67015,9.69187,1666.7411288505,0
+SMBC.US,D,20120912,000000,9.72446,10.0266,9.70076,9.73632,3416.515533865,0
+SMBC.US,D,20120913,000000,9.7294,9.7294,9.7294,9.7294,722.99706318305,0
+SMBC.US,D,20120914,000000,10.0513,10.0513,10.0513,10.0513,358.46072880504,0
+SMBC.US,D,20120917,000000,10.076,10.0908,9.66719,9.84594,5975.3580810128,0
+SMBC.US,D,20120918,000000,9.91802,10.0188,9.91802,10.0188,951.84487309813,0
+SMBC.US,D,20120919,000000,9.87654,9.95855,9.87654,9.95855,1340.683629768,0
+SMBC.US,D,20120921,000000,9.9388,10.0415,9.9388,10.0415,7020.3622395631,0
+SMBC.US,D,20120924,000000,9.9388,10.0415,9.84297,10.0415,12662.574614991,0
+SMBC.US,D,20120925,000000,9.94664,10.0859,9.78075,10.001,165922.76299586,0
+SMBC.US,D,20120926,000000,9.99706,9.99706,9.99706,9.99706,722.99706318305,0
+SMBC.US,D,20120927,000000,9.99706,9.99706,9.99706,9.99706,8363.0710711888,0
+SMBC.US,D,20120928,000000,10.076,10.076,10.076,10.076,1144.2390495754,0
+SMBC.US,D,20121002,000000,10.0375,10.0859,9.97435,10.0859,1956.3449944953,0
+SMBC.US,D,20121003,000000,9.90618,10.0415,9.90618,10.0188,1193.856495088,0
+SMBC.US,D,20121004,000000,10.0415,10.0672,10.0415,10.0622,3133.999874722,0
+SMBC.US,D,20121009,000000,10.0306,10.0503,10.0306,10.0503,676.41742045697,0
+SMBC.US,D,20121010,000000,10.0622,10.0622,10.0622,10.0622,722.99706318305,0
+SMBC.US,D,20121012,000000,10.0188,10.0415,10.0188,10.0188,951.84487309813,0
+SMBC.US,D,20121015,000000,10.0306,10.0622,10.0228,10.0622,9881.9724644304,0
+SMBC.US,D,20121016,000000,10.0503,10.0622,10.0503,10.0622,722.99706318305,0
+SMBC.US,D,20121018,000000,10.0543,10.0543,10.0415,10.0435,2702.6318790414,0
+SMBC.US,D,20121019,000000,10.0415,10.0987,10.0415,10.0987,2388.7255911048,0
+SMBC.US,D,20121022,000000,10.2419,10.2419,10.0415,10.1284,3323.3562484129,0
+SMBC.US,D,20121023,000000,10.1501,10.1719,10.1501,10.1719,2002.9246372214,0
+SMBC.US,D,20121024,000000,10.2034,10.2488,10.1994,10.2488,28426.745874983,0
+SMBC.US,D,20121025,000000,10.2449,10.2488,10.2133,10.2488,1437.8933189355,0
+SMBC.US,D,20121105,000000,10.2488,10.2488,10.0721,10.0721,1040.953754835,0
+SMBC.US,D,20121106,000000,10.0987,10.0987,10.0987,10.0987,726.03486596953,0
+SMBC.US,D,20121108,000000,10.1037,10.2449,10.0415,10.236,4780.4889849961,0
+SMBC.US,D,20121109,000000,10.2034,10.236,10.0987,10.2341,5975.3580810128,0
+SMBC.US,D,20121112,000000,10.2488,10.2488,10.2488,10.2488,2343.1585493076,0
+SMBC.US,D,20121113,000000,10.1777,10.1777,10.0405,10.1234,947.79446938282,0
+SMBC.US,D,20121114,000000,10.2321,10.2488,10.2321,10.2488,475.92243654906,0
+SMBC.US,D,20121120,000000,10.2716,10.2716,10.2538,10.2538,1075.3821864151,0
+SMBC.US,D,20121126,000000,10.2212,10.2212,10.1057,10.1491,2070.7688994529,0
+SMBC.US,D,20121127,000000,10.1669,10.2716,10.1669,10.2716,1473.3343514444,0
+SMBC.US,D,20121130,000000,10.2676,10.2676,10.0405,10.2676,4366.3352051055,0
+SMBC.US,D,20121204,000000,10.0405,10.0533,9.74619,9.83408,2374.5491781012,0
+SMBC.US,D,20121205,000000,9.89729,9.89729,9.70076,9.78965,2878.8244406574,0
+SMBC.US,D,20121206,000000,9.7294,9.7294,9.66719,9.71064,4234.6970843578,0
+SMBC.US,D,20121207,000000,9.70668,9.95756,9.70668,9.95756,7301.8652977772,0
+SMBC.US,D,20121210,000000,9.4835,9.71557,9.47659,9.53485,7542.8643188383,0
+SMBC.US,D,20121211,000000,9.65138,9.68397,9.60003,9.64349,11867.682885862,0
+SMBC.US,D,20121212,000000,9.6336,9.72644,9.6336,9.69287,11823.128444993,0
+SMBC.US,D,20121213,000000,9.70668,9.70668,9.70668,9.70668,4987.0595744769,0
+SMBC.US,D,20121214,000000,9.62966,9.68793,9.62966,9.64349,1426.7547087184,0
+SMBC.US,D,20121217,000000,9.65138,9.65138,9.64349,9.64349,3704.0941976521,0
+SMBC.US,D,20121218,000000,9.64644,9.66422,9.64644,9.64644,2435.3052338309,0
+SMBC.US,D,20121219,000000,10.0365,10.0365,9.65138,9.65138,3785.1022719584,0
+SMBC.US,D,20121220,000000,9.65138,9.67903,9.65138,9.67903,5938.9044475751,0
+SMBC.US,D,20121221,000000,9.69287,9.69287,9.69287,9.69287,288.59126471592,0
+SMBC.US,D,20121224,000000,9.66422,9.66422,9.66422,9.66422,2374.5491781012,0
+SMBC.US,D,20121226,000000,10.0662,10.0662,9.62077,9.64349,15505.95802314,0
+SMBC.US,D,20121227,000000,9.60299,9.80149,9.60299,9.80149,475.92243654906,0
+SMBC.US,D,20121228,000000,9.65928,9.65928,9.0862,9.4114,16296.799348554,0
+SMBC.US,D,20121231,000000,9.62077,10.0701,9.36766,9.45387,9498.1967124048,0
+SMBC.US,D,20130102,000000,10.0455,10.0662,10.0455,10.0622,713.8836548236,0
+SMBC.US,D,20130103,000000,10.076,10.076,9.96937,10.076,20666.172356446,0
+SMBC.US,D,20130104,000000,10.0247,10.1017,9.21726,9.89136,4442.2802747675,0
+SMBC.US,D,20130107,000000,9.89136,9.89136,9.33823,9.74224,5462.982011026,0
+SMBC.US,D,20130108,000000,9.87456,9.87456,9.87456,9.87456,405.04037153112,0
+SMBC.US,D,20130110,000000,9.89136,9.89136,9.85087,9.85087,1658.64032142,0
+SMBC.US,D,20130111,000000,9.79459,9.89729,9.65928,9.65928,5462.982011026,0
+SMBC.US,D,20130114,000000,9.67113,9.67113,9.60299,9.6109,2117.3485421789,0
+SMBC.US,D,20130115,000000,9.60003,9.78471,9.60003,9.78471,1731.5475882955,0
+SMBC.US,D,20130116,000000,9.65138,9.65138,9.65138,9.65138,424.27978917885,0
+SMBC.US,D,20130117,000000,9.65138,9.65138,9.62077,9.62077,1426.7547087184,0
+SMBC.US,D,20130118,000000,9.60299,9.67113,9.60299,9.67113,713.8836548236,0
+SMBC.US,D,20130122,000000,9.65435,9.87853,9.65435,9.87853,1710.2829687902,0
+SMBC.US,D,20130123,000000,9.79853,9.79853,9.79853,9.79853,254.16283313578,0
+SMBC.US,D,20130124,000000,9.62373,9.81137,9.6109,9.81137,1956.3449944953,0
+SMBC.US,D,20130125,000000,9.66422,9.75903,9.66422,9.75903,1256.6377526753,0
+SMBC.US,D,20130128,000000,9.78965,9.97236,9.78965,9.97236,13496.957780346,0
+SMBC.US,D,20130129,000000,10.001,10.0049,10.001,10.001,4334.9445763118,0
+SMBC.US,D,20130130,000000,10.0978,10.2034,10.0622,10.2034,1811.5430616729,0
+SMBC.US,D,20130131,000000,10.1195,10.1195,10.0622,10.0622,1306.2551981878,0
+SMBC.US,D,20130201,000000,10.0622,10.32,10.0622,10.32,9564.0157727786,0
+SMBC.US,D,20130204,000000,10.6163,10.6163,10.2538,10.6024,9373.6467981589,0
+SMBC.US,D,20130205,000000,10.2765,10.4286,10.2676,10.2676,713.8836548236,0
+SMBC.US,D,20130206,000000,10.2578,10.5984,10.2538,10.555,2133.5501570401,0
+SMBC.US,D,20130207,000000,10.6103,10.6103,10.555,10.555,1903.6897461963,0
+SMBC.US,D,20130208,000000,10.4987,10.6103,10.4987,10.6103,2374.5491781012,0
+SMBC.US,D,20130211,000000,10.4879,10.4879,10.4829,10.4829,2374.5491781012,0
+SMBC.US,D,20130212,000000,10.4691,10.4691,10.4691,10.4691,442.50660589775,0
+SMBC.US,D,20130213,000000,10.6468,10.6468,10.3595,10.6468,3270.7010001138,0
+SMBC.US,D,20130215,000000,10.4187,10.4572,10.4187,10.4572,2263.1630759301,0
+SMBC.US,D,20130219,000000,10.4543,10.4543,10.4543,10.4543,750.3372882614,0
+SMBC.US,D,20130220,000000,10.4661,10.634,10.4216,10.634,1176.6422792979,0
+SMBC.US,D,20130221,000000,10.6577,10.6577,10.4216,10.4216,3537.0150443955,0
+SMBC.US,D,20130225,000000,10.4987,10.6004,10.4987,10.6004,960.95828145758,0
+SMBC.US,D,20130226,000000,10.4543,10.4879,10.4424,10.4879,4727.833736697,0
+SMBC.US,D,20130228,000000,10.6677,11.3807,10.5116,10.6024,4302.5413465893,0
+SMBC.US,D,20130304,000000,11.3974,11.3974,11.3974,11.3974,244.0368238475,0
+SMBC.US,D,20130305,000000,11.3747,11.3807,11.0665,11.0665,2449.4816468344,0
+SMBC.US,D,20130306,000000,10.4918,10.5964,10.4918,10.5964,1303.2173954014,0
+SMBC.US,D,20130312,000000,11.0932,11.0932,11.0932,11.0932,332.13310465552,0
+SMBC.US,D,20130313,000000,11.107,11.107,10.7141,10.7141,942.73146473868,0
+SMBC.US,D,20130318,000000,10.6448,10.6448,10.6448,10.6448,244.0368238475,0
+SMBC.US,D,20130319,000000,10.7121,10.7121,10.7121,10.7121,244.0368238475,0
+SMBC.US,D,20130325,000000,10.8118,11.1722,10.8118,11.1396,2119.3737440365,0
+SMBC.US,D,20130326,000000,10.9678,11.1544,10.9678,11.0133,828.30755978113,0
+SMBC.US,D,20130328,000000,11.0133,11.1209,11.0133,11.1209,3181.592118377,0
+SMBC.US,D,20130401,000000,11.1209,11.1209,10.8028,10.8028,1823.6942728188,0
+SMBC.US,D,20130402,000000,10.8375,10.8375,10.8375,10.8375,706.7954483218,0
+SMBC.US,D,20130403,000000,10.8375,10.8375,10.8028,10.8375,3613.9727149864,0
+SMBC.US,D,20130404,000000,10.8375,10.9076,10.8375,10.9076,1176.6422792979,0
+SMBC.US,D,20130405,000000,10.8375,10.9283,10.8375,10.8375,2592.2583777992,0
+SMBC.US,D,20130409,000000,10.8375,11.0133,10.8375,10.8878,1229.2975275969,0
+SMBC.US,D,20130411,000000,10.8375,11.0033,10.8375,11.0033,585.28333686247,0
+SMBC.US,D,20130412,000000,10.8444,10.8444,10.8444,10.8444,556.93051085529,0
+SMBC.US,D,20130415,000000,10.8444,10.8444,10.6123,10.6123,706.7954483218,0
+SMBC.US,D,20130416,000000,10.8028,10.8028,10.8028,10.8028,1176.6422792979,0
+SMBC.US,D,20130417,000000,10.8028,10.8028,10.4326,10.7426,3941.0428149978,0
+SMBC.US,D,20130419,000000,10.5747,10.5747,10.4375,10.4493,706.7954483218,0
+SMBC.US,D,20130423,000000,10.7465,11.0093,10.5994,11.0093,5643.2249763574,0
+SMBC.US,D,20130424,000000,11.0033,11.0033,11.0033,11.0033,473.8972346914,0
+SMBC.US,D,20130425,000000,11.0133,11.0133,10.8207,10.8207,1126.0122328565,0
+SMBC.US,D,20130501,000000,10.5086,10.5086,10.5086,10.5086,244.0368238475,0
+SMBC.US,D,20130503,000000,10.4957,10.8612,10.4957,10.8612,2092.0335189582,0
+SMBC.US,D,20130506,000000,11.0033,11.0033,11.0033,11.0033,1780.1524328793,0
+SMBC.US,D,20130507,000000,10.6754,10.9698,10.6754,10.9698,473.8972346914,0
+SMBC.US,D,20130508,000000,11.0093,11.0133,10.9698,11.0133,2854.5220183655,0
+SMBC.US,D,20130509,000000,10.9352,10.9431,10.9352,10.9431,3420.5659375803,0
+SMBC.US,D,20130510,000000,10.7742,10.9352,10.7742,10.9352,473.8972346914,0
+SMBC.US,D,20130514,000000,11.1782,11.2503,11.1525,11.1821,6925.1777522533,0
+SMBC.US,D,20130515,000000,11.2305,11.2305,11.1821,11.1999,701.73244367766,0
+SMBC.US,D,20130516,000000,10.639,10.639,10.639,10.639,236.94861734571,0
+SMBC.US,D,20130517,000000,11.2029,11.2256,11.2029,11.2256,938.68106102337,0
+SMBC.US,D,20130520,000000,11.0488,11.0488,10.871,10.9234,1407.5152910706,0
+SMBC.US,D,20130521,000000,11.1742,11.1742,11.1742,11.1742,236.94861734571,0
+SMBC.US,D,20130523,000000,10.8652,11.0231,10.8652,10.9431,1638.3883028434,0
+SMBC.US,D,20130524,000000,10.8652,11.0231,10.6537,10.7407,3531.9520397514,0
+SMBC.US,D,20130528,000000,10.7841,10.9184,10.7585,10.8365,2740.098113408,0
+SMBC.US,D,20130531,000000,10.7821,11.0665,10.7821,11.0181,4592.1452122341,0
+SMBC.US,D,20130604,000000,10.4809,10.6814,10.4809,10.6814,938.68106102337,0
+SMBC.US,D,20130605,000000,10.9994,10.9994,10.4394,10.7061,1405.490089213,0
+SMBC.US,D,20130606,000000,10.8532,10.8532,10.6587,10.7131,2578.0819647956,0
+SMBC.US,D,20130607,000000,10.7368,10.7455,10.7368,10.7455,1662.6907251352,0
+SMBC.US,D,20130611,000000,10.6971,10.7387,10.6971,10.6971,4460.5070914865,0
+SMBC.US,D,20130612,000000,10.7505,10.7585,10.5678,10.5678,1169.5540727961,0
+SMBC.US,D,20130613,000000,10.6933,11.1899,10.5767,10.6004,5748.5354729554,0
+SMBC.US,D,20130614,000000,10.7031,10.7248,10.553,10.5974,3286.902614975,0
+SMBC.US,D,20130617,000000,10.6143,10.7368,10.1294,10.4394,2578.0819647956,0
+SMBC.US,D,20130618,000000,10.5263,10.9698,10.1472,10.2805,9856.6574412097,0
+SMBC.US,D,20130619,000000,10.4147,10.5323,10.315,10.4394,8597.9944866769,0
+SMBC.US,D,20130620,000000,10.2212,10.2212,10.2212,10.2212,236.94861734571,0
+SMBC.US,D,20130621,000000,10.2212,11.1179,10.0721,11.1179,20105.191441875,0
+SMBC.US,D,20130624,000000,11.0725,11.0725,10.5441,10.5441,7644.1244117211,0
+SMBC.US,D,20130625,000000,10.6458,11.0725,10.6458,10.9076,3990.6602605103,0
+SMBC.US,D,20130626,000000,10.8937,11.1179,10.8937,11.036,2395.8137976066,0
+SMBC.US,D,20130627,000000,11.0143,11.0823,11.0143,11.0823,711.85845296594,0
+SMBC.US,D,20130628,000000,11.0823,11.2256,10.9352,10.9352,6820.879856584,0
+SMBC.US,D,20130701,000000,10.8444,10.8977,10.8444,10.8977,2109.2477347483,0
+SMBC.US,D,20130702,000000,11.0231,11.0231,10.9234,10.9234,938.68106102337,0
+SMBC.US,D,20130703,000000,11.1742,11.1742,11.1742,11.1742,236.94861734571,0
+SMBC.US,D,20130705,000000,11.1584,11.1584,10.8444,11.0823,2464.6706607668,0
+SMBC.US,D,20130708,000000,10.9658,10.9658,10.9658,10.9658,236.94861734571,0
+SMBC.US,D,20130709,000000,11.1307,11.1307,10.8829,10.9283,7572.2297457742,0
+SMBC.US,D,20130711,000000,11.0191,11.0191,10.871,11.0191,4223.5584741408,0
+SMBC.US,D,20130715,000000,11.1554,11.1554,11.1436,11.1436,614.64876379848,0
+SMBC.US,D,20130716,000000,10.9866,11.1436,10.9866,11.1307,701.73244367766,0
+SMBC.US,D,20130717,000000,11.1861,11.1861,11.1861,11.1861,1100.6972096358,0
+SMBC.US,D,20130719,000000,11.1899,11.1899,11.111,11.111,1658.64032142,0
+SMBC.US,D,20130723,000000,11.2403,11.2403,11.2078,11.2078,470.85943190492,0
+SMBC.US,D,20130724,000000,11.2503,11.2503,11.2503,11.2503,236.94861734571,0
+SMBC.US,D,20130725,000000,11.2503,11.2503,11.2503,11.2503,701.73244367766,0
+SMBC.US,D,20130726,000000,11.2503,11.2503,11.2503,11.2503,1128.0374347141,0
+SMBC.US,D,20130729,000000,11.2503,11.2503,11.2503,11.2503,470.85943190492,0
+SMBC.US,D,20130730,000000,11.2877,11.2907,11.2877,11.2907,72755.376736277,0
+SMBC.US,D,20130731,000000,11.7173,11.7173,11.2957,11.7173,2184.1802034815,0
+SMBC.US,D,20130801,000000,11.6996,11.9317,11.6996,11.7973,18034.422542423,0
+SMBC.US,D,20130802,000000,11.6107,11.6107,11.6107,11.6107,1088.5459984898,0
+SMBC.US,D,20130805,000000,11.6996,11.823,11.6996,11.823,3537.0150443955,0
+SMBC.US,D,20130806,000000,11.823,11.823,11.823,11.823,236.94861734571,0
+SMBC.US,D,20130807,000000,11.9317,11.9317,11.8931,11.9317,1417.6413003589,0
+SMBC.US,D,20130808,000000,11.9317,11.9317,11.8892,11.8892,1638.3883028434,0
+SMBC.US,D,20130809,000000,11.8842,11.8842,11.823,11.823,1638.3883028434,0
+SMBC.US,D,20130812,000000,11.9317,11.9317,11.823,11.9267,5286.7894494099,0
+SMBC.US,D,20130813,000000,12.2121,12.2121,12.2042,12.2121,2274.3016861472,0
+SMBC.US,D,20130814,000000,12.2121,12.2121,11.8931,11.8931,1914.8283564133,0
+SMBC.US,D,20130815,000000,12.1657,12.2121,12.1657,12.2121,468.83423004727,0
+SMBC.US,D,20130816,000000,12.2121,12.2121,12.2121,12.2121,468.83423004727,0
+SMBC.US,D,20130819,000000,12.2121,12.2121,11.8487,11.8487,4012.9374809445,0
+SMBC.US,D,20130821,000000,11.5672,11.5811,11.5672,11.5811,468.83423004727,0
+SMBC.US,D,20130822,000000,11.5771,11.5771,11.5771,11.5771,2098.1091245312,0
+SMBC.US,D,20130823,000000,11.9968,11.9968,11.7826,11.7826,1208.0329080916,0
+SMBC.US,D,20130826,000000,11.7786,11.8625,11.7786,11.8053,1401.4396854977,0
+SMBC.US,D,20130827,000000,12.0719,12.0719,12.0719,12.0719,234.92341548805,0
+SMBC.US,D,20130828,000000,11.8102,11.8102,11.5308,11.7826,4200.2686527777,0
+SMBC.US,D,20130829,000000,11.6225,11.6225,11.5722,11.5722,1629.2748944839,0
+SMBC.US,D,20130830,000000,11.7786,11.7826,11.7786,11.7826,5238.1846048262,0
+SMBC.US,D,20130904,000000,11.5355,11.5632,11.5268,11.5594,5716.1322432329,0
+SMBC.US,D,20130905,000000,11.5268,11.6639,11.4784,11.6639,2154.8147765455,0
+SMBC.US,D,20130906,000000,11.5672,11.5672,11.4625,11.4625,6616.3344689608,0
+SMBC.US,D,20130910,000000,11.8991,11.8991,11.4714,11.4714,1034.878149262,0
+SMBC.US,D,20130913,000000,11.5722,11.5722,11.5722,11.5722,933.61805637923,0
+SMBC.US,D,20130916,000000,11.4882,11.8576,11.3697,11.5632,11672.250906598,0
+SMBC.US,D,20130918,000000,11.3697,11.904,11.3697,11.904,2570.9937582937,0
+SMBC.US,D,20130919,000000,11.3657,11.4014,11.3657,11.3717,2334.0451409481,0
+SMBC.US,D,20130920,000000,11.7885,11.7885,11.7885,11.7885,2041.4034725168,0
+SMBC.US,D,20130923,000000,11.8793,11.8793,11.1485,11.3569,18344.278426645,0
+SMBC.US,D,20130924,000000,11.3569,11.5425,11.3569,11.3657,1868.2487136873,0
+SMBC.US,D,20130925,000000,11.5308,11.5308,11.3569,11.3569,1401.4396854977,0
+SMBC.US,D,20130926,000000,11.4744,11.4744,11.4744,11.4744,1163.4784672231,0
+SMBC.US,D,20130930,000000,11.4014,11.4014,11.4014,11.4014,234.92341548805,0
+SMBC.US,D,20131001,000000,11.5128,11.5308,11.4824,11.5308,2098.1091245312,0
+SMBC.US,D,20131002,000000,11.822,11.8754,11.6639,11.6946,1868.2487136873,0
+SMBC.US,D,20131004,000000,11.7826,11.7826,11.7826,11.7826,1163.4784672231,0
+SMBC.US,D,20131008,000000,11.8102,11.8102,11.8102,11.8102,234.92341548805,0
+SMBC.US,D,20131009,000000,11.8013,11.8053,11.7885,11.7885,3500.5614109576,0
+SMBC.US,D,20131010,000000,11.7243,11.8754,11.7243,11.8754,1163.4784672231,0
+SMBC.US,D,20131011,000000,11.8892,11.8892,11.8141,11.828,3032.7397818392,0
+SMBC.US,D,20131014,000000,11.822,11.822,11.8141,11.8141,2563.905551792,0
+SMBC.US,D,20131015,000000,11.8358,11.8358,11.6413,11.6413,2800.8541691377,0
+SMBC.US,D,20131016,000000,11.7391,11.7391,11.1643,11.1643,697.68203996235,0
+SMBC.US,D,20131017,000000,11.9781,11.9781,11.7826,11.7826,468.83423004727,0
+SMBC.US,D,20131018,000000,11.7529,11.7529,11.5672,11.5909,2098.1091245312,0
+SMBC.US,D,20131021,000000,11.8408,11.9356,11.8408,11.8931,15402.672728399,0
+SMBC.US,D,20131022,000000,11.9781,12.2121,11.9781,12.2121,11434.289688323,0
+SMBC.US,D,20131024,000000,12.2121,12.8649,12.2121,12.8649,17730.642263774,0
+SMBC.US,D,20131025,000000,12.8125,12.8708,12.8125,12.857,4434.1794673369,0
+SMBC.US,D,20131028,000000,13.1986,13.1986,13.0752,13.1986,30572.447243169,0
+SMBC.US,D,20131029,000000,13.1986,13.2747,13.1138,13.2679,3735.4848264458,0
+SMBC.US,D,20131030,000000,13.2846,13.2936,13.2846,13.2846,3735.4848264458,0
+SMBC.US,D,20131031,000000,13.5008,13.5008,13.2629,13.2629,4242.7978917885,0
+SMBC.US,D,20131101,000000,13.2846,13.2846,12.8777,12.9222,20772.495453974,0
+SMBC.US,D,20131104,000000,13.0101,13.4654,12.8994,12.8994,12601.818559261,0
+SMBC.US,D,20131105,000000,12.9222,13.0268,12.8994,12.9291,2334.0451409481,0
+SMBC.US,D,20131106,000000,12.8649,13.3913,12.857,13.0634,7233.008434617,0
+SMBC.US,D,20131107,000000,13.4861,13.4959,13.4861,13.4959,468.83423004727,0
+SMBC.US,D,20131111,000000,13.3952,13.3952,13.2747,13.2747,1401.4396854977,0
+SMBC.US,D,20131114,000000,13.3448,13.3448,13.3173,13.3173,5800.1781203256,0
+SMBC.US,D,20131118,000000,13.5601,13.5601,13.5601,13.5601,232.8982136304,0
+SMBC.US,D,20131120,000000,13.4654,13.4654,13.3734,13.3734,3017.5507679068,0
+SMBC.US,D,20131121,000000,13.3448,13.3952,13.2243,13.3952,5133.8867091569,0
+SMBC.US,D,20131122,000000,13.3873,13.7843,13.2303,13.7843,8822.7918928766,0
+SMBC.US,D,20131125,000000,13.7843,13.7843,13.6766,13.6766,693.63163624704,0
+SMBC.US,D,20131129,000000,13.7576,15.5076,13.7576,15.5076,2570.9937582937,0
+SMBC.US,D,20131202,000000,15.0781,15.0781,14.2138,14.5368,2786.6777561341,0
+SMBC.US,D,20131203,000000,14.3235,14.523,14.3235,14.4302,6266.9871485152,0
+SMBC.US,D,20131204,000000,14.3452,14.3452,14.3452,14.3452,693.63163624704,0
+SMBC.US,D,20131209,000000,13.6302,13.7014,13.6302,13.7014,1395.3640799247,0
+SMBC.US,D,20131210,000000,14.4144,14.4144,13.7893,14.1734,1390.3010752806,0
+SMBC.US,D,20131211,000000,14.4232,14.4232,14.4232,14.4232,346.30951765911,0
+SMBC.US,D,20131212,000000,14.2594,14.2594,14.043,14.0934,3950.1562233572,0
+SMBC.US,D,20131213,000000,14.0036,14.0036,14.0036,14.0036,232.8982136304,0
+SMBC.US,D,20131216,000000,14.4302,14.4302,14.0826,14.4232,693.63163624704,0
+SMBC.US,D,20131218,000000,14.4183,14.4183,14.4183,14.4183,1859.1353053278,0
+SMBC.US,D,20131220,000000,13.7843,15.9412,13.7843,15.9412,198779.63793447,0
+SMBC.US,D,20131223,000000,15.5076,15.5076,14.9951,15.0642,28276.880937516,0
+SMBC.US,D,20131224,000000,15.0781,15.0781,15.0108,15.0108,2585.1701712973,0
+SMBC.US,D,20131226,000000,15.1609,15.1609,15.0572,15.0781,5339.444697709,0
+SMBC.US,D,20131227,000000,15.1086,15.1086,15.1086,15.1086,693.63163624704,0
+SMBC.US,D,20131230,000000,15.0681,15.0781,15.0435,15.0781,8586.8558764597,0
+SMBC.US,D,20131231,000000,14.8617,14.9694,14.3315,14.3315,9749.321742754,0
+SMBC.US,D,20140103,000000,14.2347,14.6415,14.2347,14.2544,3492.4606035271,0
+SMBC.US,D,20140106,000000,14.2297,14.2337,14.2297,14.2337,928.55505173509,0
+SMBC.US,D,20140107,000000,14.2138,14.2544,14.0983,14.0983,4014.9626828022,0
+SMBC.US,D,20140108,000000,13.5098,13.7971,13.5098,13.7971,926.52984987743,0
+SMBC.US,D,20140113,000000,13.7942,13.7971,13.7843,13.7843,2341.1333474499,0
+SMBC.US,D,20140114,000000,13.7843,13.7843,13.7843,13.7843,232.8982136304,0
+SMBC.US,D,20140115,000000,13.7803,14.043,13.7803,14.043,4179.0040332723,0
+SMBC.US,D,20140116,000000,14.043,14.043,14.043,14.043,232.8982136304,0
+SMBC.US,D,20140121,000000,14.043,14.043,14.043,14.043,772.61450869561,0
+SMBC.US,D,20140122,000000,14.6464,14.6464,14.6464,14.6464,232.8982136304,0
+SMBC.US,D,20140123,000000,14.6267,14.6267,14.5773,14.5773,693.63163624704,0
+SMBC.US,D,20140124,000000,14.1427,14.1427,14.1427,14.1427,2550.7417397172,0
+SMBC.US,D,20140127,000000,13.7014,14.5556,13.6766,14.4055,6965.6817894064,0
+SMBC.US,D,20140128,000000,14.6464,14.6464,14.6464,14.6464,1156.3902607214,0
+SMBC.US,D,20140129,000000,14.6237,14.6464,14.3897,14.3985,10004.497176819,0
+SMBC.US,D,20140131,000000,13.8288,14.3679,13.8288,13.9522,3017.5507679068,0
+SMBC.US,D,20140204,000000,15.0108,15.0158,13.7971,13.7971,1442.9563235796,0
+SMBC.US,D,20140205,000000,14.6237,14.6237,14.6237,14.6237,258.21323685109,0
+SMBC.US,D,20140207,000000,14.9427,14.9594,13.806,14.0085,28035.881916455,0
+SMBC.US,D,20140210,000000,14.1527,14.1527,14.043,14.043,1159.4280635078,0
+SMBC.US,D,20140211,000000,14.129,14.7442,14.1053,14.2544,4765.2999710637,0
+SMBC.US,D,20140212,000000,14.1891,14.1891,14.1764,14.1764,6213.3192992874,0
+SMBC.US,D,20140214,000000,14.3275,14.5655,14.0687,14.5655,62018.769087916,0
+SMBC.US,D,20140219,000000,14.2031,14.2138,14.1764,14.1764,5208.8191778902,0
+SMBC.US,D,20140220,000000,14.1814,14.2484,14.1814,14.2484,1159.4280635078,0
+SMBC.US,D,20140224,000000,14.6889,15.0277,14.6889,14.7086,2985.1475381843,0
+SMBC.US,D,20140225,000000,14.1891,14.7086,14.1891,14.4104,3233.2347657472,0
+SMBC.US,D,20140226,000000,14.7076,14.8301,14.7076,14.8123,2054.5672845916,0
+SMBC.US,D,20140227,000000,14.8637,14.8637,14.4559,14.4983,3165.3905035156,0
+SMBC.US,D,20140228,000000,14.8548,14.9318,14.6119,14.9318,4590.1200103764,0
+SMBC.US,D,20140303,000000,14.7491,15.0425,14.7491,15.0425,1405.490089213,0
+SMBC.US,D,20140304,000000,15.0425,15.0425,15.0425,15.0425,256.18803499344,0
+SMBC.US,D,20140305,000000,15.0425,15.0425,15.0296,15.0296,811.09334399107,0
+SMBC.US,D,20140306,000000,15.1482,15.2153,15.1362,15.2153,4145.588202621,0
+SMBC.US,D,20140307,000000,15.2153,15.2153,15.1482,15.2153,1993.811228862,0
+SMBC.US,D,20140310,000000,15.5817,16.0103,15.5817,16.0103,1809.5178598152,0
+SMBC.US,D,20140311,000000,15.8848,15.8848,15.8848,15.8848,653.12759909392,0
+SMBC.US,D,20140312,000000,15.8848,15.8848,15.8848,15.8848,348.33471951676,0
+SMBC.US,D,20140313,000000,16.1387,16.1387,15.2587,15.3367,17106.880091616,0
+SMBC.US,D,20140319,000000,14.7866,15.7742,14.7146,15.1038,7851.7076021308,0
+SMBC.US,D,20140320,000000,15.7841,15.7841,15.7841,15.7841,978.17249724766,0
+SMBC.US,D,20140321,000000,14.7728,15.6744,14.7196,14.8904,12782.061524594,0
+SMBC.US,D,20140324,000000,14.9318,14.9318,14.9318,14.9318,585.28333686247,0
+SMBC.US,D,20140325,000000,15.3614,15.3614,14.8262,15.3013,1588.7708573308,0
+SMBC.US,D,20140327,000000,15.3565,15.3565,14.8904,14.9634,4778.4637831384,0
+SMBC.US,D,20140328,000000,15.4958,15.4958,15.4958,15.4958,513.38867091569,0
+SMBC.US,D,20140401,000000,14.9891,14.9891,14.9417,14.9417,5711.0692385888,0
+SMBC.US,D,20140402,000000,15.0078,15.0078,15.0078,15.0078,875.89980343604,0
+SMBC.US,D,20140404,000000,15.1482,15.1482,15.1482,15.1482,776.66491241092,0
+SMBC.US,D,20140407,000000,15.0731,15.0731,15.0208,15.0208,655.15280095158,0
+SMBC.US,D,20140409,000000,15.0642,15.0642,15.0642,15.0642,232.8982136304,0
+SMBC.US,D,20140411,000000,15.0731,15.0731,15.0731,15.0731,343.27171487262,0
+SMBC.US,D,20140414,000000,14.9318,15.5323,14.8914,15.1038,5362.734519072,0
+SMBC.US,D,20140415,000000,15.5353,15.5353,15.5353,15.5353,1509.7879848822,0
+SMBC.US,D,20140416,000000,15.5817,15.5817,15.2281,15.2281,2786.6777561341,0
+SMBC.US,D,20140417,000000,15.3664,15.4958,15.323,15.3664,2987.172740042,0
+SMBC.US,D,20140421,000000,15.1275,15.5817,15.1275,15.5817,809.06814213341,0
+SMBC.US,D,20140422,000000,15.8008,15.8008,15.561,15.6459,5481.2088277449,0
+SMBC.US,D,20140423,000000,15.2153,15.5401,15.2153,15.3664,7117.5719287306,0
+SMBC.US,D,20140424,000000,15.7456,15.7742,15.2429,15.2785,1859.1353053278,0
+SMBC.US,D,20140425,000000,15.7545,15.7545,15.1826,15.1826,5647.2753800726,0
+SMBC.US,D,20140428,000000,15.7248,15.7248,15.2785,15.2785,5105.5338831498,0
+SMBC.US,D,20140430,000000,15.3061,15.3061,15.2785,15.2893,1703.1947622883,0
+SMBC.US,D,20140501,000000,15.2973,15.5817,15.2973,15.5817,3119.8234617185,0
+SMBC.US,D,20140505,000000,15.5401,15.5401,15.5185,15.5185,966.02128610172,0
+SMBC.US,D,20140506,000000,15.3664,15.3664,15.3664,15.3664,606.54795636785,0
+SMBC.US,D,20140509,000000,15.3851,15.3851,15.3851,15.3851,417.19158267706,0
+SMBC.US,D,20140512,000000,15.8008,15.8008,15.3753,15.4117,7182.3783881756,0
+SMBC.US,D,20140513,000000,15.4562,15.4562,15.3753,15.3753,6490.7719537861,0
+SMBC.US,D,20140514,000000,15.3614,15.3614,15.3614,15.3614,618.69916751379,0
+SMBC.US,D,20140515,000000,15.5185,15.5185,15.3051,15.4641,1839.8958876801,0
+SMBC.US,D,20140519,000000,15.079,15.3269,15.079,15.2192,5426.5283775882,0
+SMBC.US,D,20140520,000000,15.1076,15.1076,14.9101,15.0849,4136.4747942616,0
+SMBC.US,D,20140521,000000,15.2133,15.2192,15.2133,15.2192,1764.9634189469,0
+SMBC.US,D,20140523,000000,15.322,15.322,15.322,15.322,506.3004644139,0
+SMBC.US,D,20140527,000000,15.2093,15.2192,15.2093,15.2192,1849.0092960395,0
+SMBC.US,D,20140528,000000,15.2863,15.2863,15.1522,15.1689,3310.1924363381,0
+SMBC.US,D,20140529,000000,15.1599,15.1748,15.1522,15.1748,1712.3081706478,0
+SMBC.US,D,20140530,000000,15.2133,15.322,15.2133,15.322,2901.1016610916,0
+SMBC.US,D,20140604,000000,15.4542,15.4542,15.4177,15.4542,1381.1876669211,0
+SMBC.US,D,20140605,000000,15.3269,15.3407,15.3269,15.3269,3337.5326614164,0
+SMBC.US,D,20140606,000000,15.2824,15.2824,15.2656,15.2656,1749.7744050145,0
+SMBC.US,D,20140609,000000,15.6507,15.6507,15.6507,15.6507,720.97186132539,0
+SMBC.US,D,20140612,000000,15.1522,15.1599,15.1076,15.1076,7469.9570519626,0
+SMBC.US,D,20140613,000000,15.4562,15.4562,15.4562,15.4562,908.30303315853,0
+SMBC.US,D,20140616,000000,15.0228,15.2192,15.0228,15.1778,12116.782714353,0
+SMBC.US,D,20140617,000000,15.1778,15.1955,15.1778,15.1955,1254.6125508176,0
+SMBC.US,D,20140618,000000,15.1559,15.39,15.1559,15.39,1254.6125508176,0
+SMBC.US,D,20140623,000000,15.39,15.6429,15.3703,15.4345,16842.591249193,0
+SMBC.US,D,20140624,000000,15.4345,15.4345,15.3723,15.3753,1318.4064093338,0
+SMBC.US,D,20140625,000000,15.3753,15.3753,15.3753,15.3753,806.03033934693,0
+SMBC.US,D,20140626,000000,15.1748,15.2577,15.1748,15.2577,687.55603067407,0
+SMBC.US,D,20140630,000000,15.5194,15.5194,15.5194,15.5194,1132.0878384295,0
+SMBC.US,D,20140701,000000,15.5965,15.5965,15.5965,15.5965,388.83875666988,0
+SMBC.US,D,20140702,000000,15.634,15.6942,15.63,15.6942,4598.2208178071,0
+SMBC.US,D,20140707,000000,15.6942,15.6942,15.5441,15.5441,1217.146316451,0
+SMBC.US,D,20140708,000000,15.2616,15.4345,15.2616,15.3051,9564.0157727786,0
+SMBC.US,D,20140709,000000,15.3269,15.4079,15.3269,15.39,2999.323951188,0
+SMBC.US,D,20140710,000000,15.4306,15.4306,15.0582,15.1392,7261.3612606241,0
+SMBC.US,D,20140711,000000,15.1522,15.6478,15.1303,15.1303,6672.0275200463,0
+SMBC.US,D,20140714,000000,15.4345,15.4345,15.4345,15.4345,1045.0041585503,0
+SMBC.US,D,20140715,000000,15.1649,15.3535,15.1649,15.3535,1148.2894532907,0
+SMBC.US,D,20140716,000000,15.2746,15.2775,15.1955,15.1955,10866.220567251,0
+SMBC.US,D,20140717,000000,15.1916,15.399,15.1916,15.3496,15700.377401474,0
+SMBC.US,D,20140723,000000,15.2192,15.2192,15.2015,15.2015,748.31208640374,0
+SMBC.US,D,20140725,000000,15.1955,15.1955,15.1955,15.1955,920.45424430447,0
+SMBC.US,D,20140728,000000,15.1955,15.2626,15.1955,15.2626,4440.2550729099,0
+SMBC.US,D,20140729,000000,15.3457,15.3496,15.3269,15.3496,10033.862603755,0
+SMBC.US,D,20140730,000000,15.5006,15.5006,15.2824,15.5006,18913.360148645,0
+SMBC.US,D,20140731,000000,15.5441,15.5441,15.3496,15.5006,1775.0894282352,0
+SMBC.US,D,20140805,000000,15.5006,15.5006,15.5006,15.5006,1712.3081706478,0
+SMBC.US,D,20140806,000000,15.2281,15.4424,15.1955,15.4079,6365.2094386116,0
+SMBC.US,D,20140807,000000,15.1955,15.2775,15.1955,15.2646,7460.8436436033,0
+SMBC.US,D,20140808,000000,15.1522,15.2073,15.1522,15.2073,1608.0102749786,0
+SMBC.US,D,20140812,000000,15.2054,15.2923,15.2054,15.2923,815.14374770638,0
+SMBC.US,D,20140814,000000,15.314,15.5106,15.2054,15.2054,3692.9555874349,0
+SMBC.US,D,20140821,000000,15.5066,15.5066,15.5066,15.5066,1286.0031796113,0
+SMBC.US,D,20140822,000000,15.31,15.31,15.31,15.31,2439.3556375461,0
+SMBC.US,D,20140825,000000,15.5333,15.55,15.2686,15.2686,4776.4385812807,0
+SMBC.US,D,20140826,000000,15.3013,15.4928,15.2923,15.2923,2568.9685564361,0
+SMBC.US,D,20140827,000000,15.4898,15.6192,15.4799,15.6192,4805.8040082168,0
+SMBC.US,D,20140828,000000,15.5787,15.5787,15.3013,15.3013,1434.855516149,0
+SMBC.US,D,20140829,000000,15.4355,15.7426,15.4355,15.7426,6118.1348119775,0
+SMBC.US,D,20140902,000000,15.2538,15.2538,15.2538,15.2538,826.28235792349,0
+SMBC.US,D,20140904,000000,15.3496,15.3496,15.3496,15.3496,682.49302602993,0
+SMBC.US,D,20140905,000000,15.3367,15.4404,15.2923,15.3367,7305.9157014926,0
+SMBC.US,D,20140908,000000,15.3782,15.7278,15.3782,15.7278,1077.4073882728,0
+SMBC.US,D,20140910,000000,15.2923,15.2923,15.2923,15.2923,646.03939259213,0
+SMBC.US,D,20140911,000000,15.318,15.3407,15.318,15.3269,826.28235792349,0
+SMBC.US,D,20140915,000000,15.318,15.7229,15.318,15.39,2287.465498222,0
+SMBC.US,D,20140918,000000,15.7278,15.7278,15.7278,15.7278,600.47235079489,0
+SMBC.US,D,20140919,000000,15.7061,15.7278,15.6497,15.6497,1900.6519434097,0
+SMBC.US,D,20140922,000000,15.7021,15.7021,15.5985,15.5985,1057.1553696962,0
+SMBC.US,D,20140923,000000,15.3269,15.7229,15.3269,15.3782,2066.7184957375,0
+SMBC.US,D,20140924,000000,15.3407,15.3407,15.3407,15.3407,417.19158267706,0
+SMBC.US,D,20140925,000000,15.318,15.318,15.318,15.318,397.95216502933,0
+SMBC.US,D,20140929,000000,15.6587,15.6686,15.6172,15.6399,1989.7608251466,0
+SMBC.US,D,20140930,000000,15.5204,15.6784,15.5204,15.6784,4793.6527970708,0
+SMBC.US,D,20141001,000000,15.6784,15.7278,15.5283,15.7278,2708.7074846144,0
+SMBC.US,D,20141002,000000,15.6527,15.6874,15.6527,15.6874,2683.3924613937,0
+SMBC.US,D,20141003,000000,15.7061,15.7495,15.7061,15.7495,28551.295789229,0
+SMBC.US,D,20141006,000000,15.9282,15.9282,15.4751,15.7318,1601.9346694056,0
+SMBC.US,D,20141007,000000,15.5985,15.5985,15.5985,15.5985,1722.4341799361,0
+SMBC.US,D,20141008,000000,15.5056,15.7278,15.399,15.5056,3983.5720540086,0
+SMBC.US,D,20141009,000000,15.6232,15.7189,15.3565,15.3565,7024.4126432785,0
+SMBC.US,D,20141015,000000,15.4938,15.4938,15.399,15.399,1830.7824793207,0
+SMBC.US,D,20141017,000000,15.6942,15.6942,15.6942,15.6942,1430.8051124337,0
+SMBC.US,D,20141020,000000,15.322,15.322,15.322,15.322,374.66234366629,0
+SMBC.US,D,20141022,000000,15.7278,15.7278,15.7278,15.7278,898.17702387025,0
+SMBC.US,D,20141024,000000,15.948,15.948,15.3614,15.3614,774.63971055327,0
+SMBC.US,D,20141028,000000,15.7278,15.9362,15.6686,15.8375,16937.775736503,0
+SMBC.US,D,20141029,000000,15.8375,15.948,15.797,15.948,154193.80643725,0
+SMBC.US,D,20141030,000000,15.948,15.948,15.948,15.948,1914.8283564133,0
+SMBC.US,D,20141031,000000,16.1297,16.1644,15.9282,16.1644,4010.9122790869,0
+SMBC.US,D,20141103,000000,16.1644,16.1644,16.1644,16.1644,438.45620218244,0
+SMBC.US,D,20141104,000000,16.1644,16.1644,15.7495,15.7495,1118.9240263547,0
+SMBC.US,D,20141105,000000,16.1644,16.1644,16.1644,16.1644,561.99351549943,0
+SMBC.US,D,20141106,000000,16.1644,16.1644,16.1644,16.1644,744.26168268843,0
+SMBC.US,D,20141107,000000,16.1644,16.6018,16.1644,16.6018,1910.777952698,0
+SMBC.US,D,20141110,000000,16.1693,16.3638,16.1693,16.3638,6126.2356194082,0
+SMBC.US,D,20141111,000000,16.1693,16.1693,16.1693,16.1693,424.27978917885,0
+SMBC.US,D,20141112,000000,16.4586,16.4586,16.4586,16.4586,232.8982136304,0
+SMBC.US,D,20141114,000000,16.4586,16.4586,16.4586,16.4586,1030.8277455467,0
+SMBC.US,D,20141117,000000,16.4586,16.4586,16.4586,16.4586,1169.5540727961,0
+SMBC.US,D,20141118,000000,16.6769,16.6769,16.4586,16.6769,1558.392829466,0
+SMBC.US,D,20141128,000000,16.6572,16.6769,16.5919,16.5919,3610.9349121999,0
+SMBC.US,D,20141201,000000,16.5919,18.2501,16.2394,17.2486,2322.906530731,0
+SMBC.US,D,20141205,000000,17.9745,17.9745,17.9745,17.9745,468.83423004727,0
+SMBC.US,D,20141208,000000,17.1182,17.1182,17.1182,17.1182,341.24651301497,0
+SMBC.US,D,20141210,000000,18.1503,18.3113,17.3375,18.0565,3785.1022719584,0
+SMBC.US,D,20141211,000000,17.4501,17.4501,17.4501,17.4501,232.8982136304,0
+SMBC.US,D,20141212,000000,18.1068,18.1068,17.3375,17.7554,6731.7709748472,0
+SMBC.US,D,20141215,000000,17.1855,17.1855,17.14,17.14,1828.757277463,0
+SMBC.US,D,20141216,000000,16.7667,16.7667,16.2394,16.6769,89384.309189488,0
+SMBC.US,D,20141217,000000,16.2394,16.6769,16.0192,16.6769,393673.92610502,0
+SMBC.US,D,20141218,000000,16.1297,16.1297,16.1297,16.1297,256.18803499344,0
+SMBC.US,D,20141219,000000,16.2394,16.6769,16.0429,16.0429,5796.1277166103,0
+SMBC.US,D,20141222,000000,16.661,16.661,16.661,16.661,364.53633437801,0
+SMBC.US,D,20141223,000000,16.6729,16.6769,16.2394,16.2394,31459.485656821,0
+SMBC.US,D,20141224,000000,16.2394,16.2443,16.2216,16.2443,5701.9558302293,0
+SMBC.US,D,20141226,000000,16.4586,16.6769,16.4586,16.6769,1030.8277455467,0
+SMBC.US,D,20141229,000000,16.6769,16.6769,16.0192,16.0192,1024.7521399737,0
+SMBC.US,D,20141230,000000,16.665,16.6769,16.4813,16.6769,8220.294340224,0
+SMBC.US,D,20141231,000000,16.6769,16.6769,16.665,16.665,4163.8150193399,0
+SMBC.US,D,20150102,000000,16.033,16.6769,16.0192,16.665,2961.8577168213,0
+SMBC.US,D,20150105,000000,16.0656,16.0656,16.0656,16.0656,736.16087525781,0
+SMBC.US,D,20150106,000000,16.0656,16.6769,16.0429,16.665,8913.9259764711,0
+SMBC.US,D,20150107,000000,16.6572,16.6572,16.6572,16.6572,818.18155049286,0
+SMBC.US,D,20150108,000000,16.5968,17.3336,16.5968,17.3158,10917.863214621,0
+SMBC.US,D,20150109,000000,16.9554,18.0604,16.7006,17.5143,10680.914597275,0
+SMBC.US,D,20150112,000000,17.4729,17.5568,17.14,17.4501,6256.8611392269,0
+SMBC.US,D,20150113,000000,17.4501,18.097,17.4165,17.4866,41960.157288766,0
+SMBC.US,D,20150114,000000,17.8155,17.8155,17.1182,17.2289,5541.9648834746,0
+SMBC.US,D,20150115,000000,17.4027,17.4264,16.0192,16.9148,10264.735615527,0
+SMBC.US,D,20150116,000000,16.6769,17.4689,16.0656,16.2976,6609.2462624591,0
+SMBC.US,D,20150120,000000,16.4586,16.7856,16.0429,16.2818,2052.5420827339,0
+SMBC.US,D,20150121,000000,16.0656,17.4689,16.0656,16.3145,2052.5420827339,0
+SMBC.US,D,20150122,000000,16.351,16.3805,16.023,16.2671,11392.773050241,0
+SMBC.US,D,20150123,000000,16.4853,16.4853,16.351,16.351,2629.7246121658,0
+SMBC.US,D,20150126,000000,16.4191,16.4191,16.0734,16.0734,1946.218985207,0
+SMBC.US,D,20150127,000000,16.0192,16.2848,15.4987,16.023,12377.021153063,0
+SMBC.US,D,20150128,000000,16.0192,16.5149,16.0192,16.4102,19002.469030383,0
+SMBC.US,D,20150129,000000,16.4142,16.583,15.8938,15.8938,3304.1168307651,0
+SMBC.US,D,20150130,000000,16.5524,16.5524,15.9223,15.9223,1332.5828223373,0
+SMBC.US,D,20150202,000000,16.4399,17.5143,16.4309,17.0926,20121.393056737,0
+SMBC.US,D,20150203,000000,17.1182,17.3405,15.5125,16.7667,19122.968540913,0
+SMBC.US,D,20150204,000000,16.5919,16.7667,15.8038,16.1514,8262.8235792349,0
+SMBC.US,D,20150205,000000,16.4586,16.4586,16.1969,16.2551,2676.3042548919,0
+SMBC.US,D,20150206,000000,16.2314,16.6759,16.2314,16.3273,4638.7248549602,0
+SMBC.US,D,20150209,000000,16.1969,16.3549,16.189,16.3273,757.42549476319,0
+SMBC.US,D,20150210,000000,16.5495,16.6769,16.5149,16.6769,4048.3785134535,0
+SMBC.US,D,20150212,000000,16.3125,16.7104,16.3125,16.7065,2181.1424006951,0
+SMBC.US,D,20150217,000000,16.7104,16.7539,16.7104,16.7539,5454.8812035953,0
+SMBC.US,D,20150218,000000,16.7539,16.7539,16.7104,16.7104,522.50207927514,0
+SMBC.US,D,20150219,000000,16.7381,16.7381,16.5712,16.7381,6783.4136222174,0
+SMBC.US,D,20150220,000000,16.6818,16.8961,16.3125,16.3835,7054.7906711433,0
+SMBC.US,D,20150223,000000,16.4092,16.7104,16.4092,16.6572,3119.8234617185,0
+SMBC.US,D,20150224,000000,16.6195,16.6195,15.9945,16.5336,28665.719694186,0
+SMBC.US,D,20150225,000000,16.4714,16.4714,16.3579,16.3579,1226.2597248105,0
+SMBC.US,D,20150226,000000,16.3579,16.9741,16.3302,16.4438,6907.9635364633,0
+SMBC.US,D,20150227,000000,16.7539,16.9751,16.4537,16.7006,9930.5773090142,0
+SMBC.US,D,20150302,000000,16.7381,16.7539,16.5336,16.5336,2946.6687028889,0
+SMBC.US,D,20150303,000000,16.5178,16.7539,16.4014,16.7539,25177.309494374,0
+SMBC.US,D,20150304,000000,16.5791,16.7104,16.5613,16.7006,4080.781743176,0
+SMBC.US,D,20150305,000000,16.4014,16.985,16.4014,16.8427,15422.924746975,0
+SMBC.US,D,20150306,000000,16.4892,16.5791,16.4438,16.5268,6122.1852156929,0
+SMBC.US,D,20150309,000000,16.6482,17.0531,16.6482,17.0531,1926.9795675593,0
+SMBC.US,D,20150310,000000,17.0185,17.0185,16.746,16.746,2041.4034725168,0
+SMBC.US,D,20150311,000000,16.5336,17.0611,16.5336,16.5968,1135.125641216,0
+SMBC.US,D,20150312,000000,16.5791,17.0611,16.5336,17.0611,3064.130410633,0
+SMBC.US,D,20150313,000000,16.5613,16.8616,16.5613,16.8616,1588.7708573308,0
+SMBC.US,D,20150316,000000,16.4991,16.824,16.4537,16.509,3516.763025819,0
+SMBC.US,D,20150317,000000,16.4991,16.5968,16.4991,16.5968,455.67041797251,0
+SMBC.US,D,20150318,000000,16.6195,16.6195,15.8898,15.9689,4989.0847763346,0
+SMBC.US,D,20150319,000000,16.0487,16.5336,16.0487,16.1712,1245.4991424582,0
+SMBC.US,D,20150320,000000,16.0933,16.5336,16.0933,16.1712,4649.8634651773,0
+SMBC.US,D,20150323,000000,15.8898,16.1614,15.8898,16.1614,679.45522324345,0
+SMBC.US,D,20150324,000000,16.1534,16.3391,16.1534,16.2976,2156.8399784032,0
+SMBC.US,D,20150325,000000,16.3125,16.3213,16.191,16.3035,906.27783130088,0
+SMBC.US,D,20150326,000000,16.2246,16.4804,16.2246,16.4804,54092.129017053,0
+SMBC.US,D,20150327,000000,16.3579,16.4537,16.3035,16.4537,1022.726938116,0
+SMBC.US,D,20150330,000000,16.5336,16.7006,16.4014,16.4991,3971.4208428626,0
+SMBC.US,D,20150331,000000,16.4092,16.746,16.3125,16.6384,12458.029227368,0
+SMBC.US,D,20150401,000000,16.746,16.746,16.7381,16.7381,1245.4991424582,0
+SMBC.US,D,20150402,000000,16.7381,17.1884,16.7381,17.1884,3742.5730329475,0
+SMBC.US,D,20150406,000000,16.7973,17.0985,16.6195,16.6195,3289.9404177615,0
+SMBC.US,D,20150408,000000,17.1242,17.1242,16.8773,16.8961,1135.125641216,0
+SMBC.US,D,20150409,000000,16.587,16.587,16.587,16.587,105.31049659809,0
+SMBC.US,D,20150410,000000,16.7539,16.8616,16.5336,16.8616,7258.3234578377,0
+SMBC.US,D,20150415,000000,17.1065,17.1065,16.6384,16.665,1172.5918755826,0
+SMBC.US,D,20150416,000000,17.0897,17.0897,16.904,16.904,3481.32199331,0
+SMBC.US,D,20150420,000000,16.7539,16.9564,16.7539,16.7716,3252.4741833949,0
+SMBC.US,D,20150422,000000,16.7716,16.7716,16.665,16.665,1400.4270845689,0
+SMBC.US,D,20150424,000000,16.7539,17.1785,16.6729,17.1785,2395.8137976066,0
+SMBC.US,D,20150427,000000,16.8427,16.8427,16.665,16.7628,4536.4521611486,0
+SMBC.US,D,20150428,000000,16.7539,17.0571,16.7193,16.9297,4364.3100032478,0
+SMBC.US,D,20150429,000000,16.8427,16.8427,16.7539,16.7539,2721.8712966891,0
+SMBC.US,D,20150430,000000,16.7006,16.7006,16.2611,16.2611,2379.6121827454,0
+SMBC.US,D,20150501,000000,16.349,16.8616,16.349,16.8616,1360.9356483446,0
+SMBC.US,D,20150504,000000,16.5515,16.5515,16.5515,16.5515,104.29789566926,0
+SMBC.US,D,20150505,000000,17.0611,17.0611,17.0611,17.0611,568.0691210724,0
+SMBC.US,D,20150507,000000,17.0264,17.1085,17.0264,17.1085,8869.3715356027,0
+SMBC.US,D,20150508,000000,17.1884,17.1884,17.1884,17.1884,1245.4991424582,0
+SMBC.US,D,20150512,000000,17.1963,17.1963,16.509,16.7104,4039.2651050941,0
+SMBC.US,D,20150513,000000,16.7589,17.0768,16.7589,16.82,566.04391921474,0
+SMBC.US,D,20150514,000000,16.8487,17.1055,16.8487,16.8576,1694.0813539289,0
+SMBC.US,D,20150515,000000,17.0591,17.1489,16.82,16.82,1168.5414718673,0
+SMBC.US,D,20150518,000000,17.0768,17.1222,17.0768,17.1222,835.39576628293,0
+SMBC.US,D,20150520,000000,16.8734,16.8734,16.8734,16.8734,676.41742045697,0
+SMBC.US,D,20150521,000000,17.0591,17.0591,17.0591,17.0591,104.29789566926,0
+SMBC.US,D,20150526,000000,16.5475,17.0413,16.5475,16.9544,1924.9543657016,0
+SMBC.US,D,20150527,000000,16.661,16.7499,16.4656,16.7332,4853.3962518716,0
+SMBC.US,D,20150529,000000,16.9623,17.0334,16.9623,17.0334,3159.3148979427,0
+SMBC.US,D,20150601,000000,17.0235,17.0235,17.0235,17.0235,957.9204786711,0
+SMBC.US,D,20150604,000000,16.9711,16.9711,16.9711,16.9711,230.87301177274,0
+SMBC.US,D,20150608,000000,17.0057,17.0057,16.742,16.742,1130.0626365719,0
+SMBC.US,D,20150609,000000,16.7055,16.7153,16.7055,16.7055,455.67041797251,0
+SMBC.US,D,20150610,000000,16.7766,16.9444,16.7499,16.7499,821.21935327935,0
+SMBC.US,D,20150611,000000,16.9524,16.9524,16.7243,16.7243,554.90530899763,0
+SMBC.US,D,20150615,000000,16.9524,16.9524,16.9524,16.9524,566.04391921474,0
+SMBC.US,D,20150617,000000,16.9168,16.9524,16.661,16.8122,6661.9015107581,0
+SMBC.US,D,20150618,000000,16.7866,16.9444,16.7866,16.9444,790.84132541451,0
+SMBC.US,D,20150619,000000,16.9444,16.9623,16.9444,16.9623,676.41742045697,0
+SMBC.US,D,20150622,000000,16.8122,16.8122,16.4299,16.6867,6208.2562946432,0
+SMBC.US,D,20150623,000000,16.6966,16.6966,16.6966,16.6966,231.88561270157,0
+SMBC.US,D,20150624,000000,16.7055,16.7766,16.5298,16.6335,9821.2164087008,0
+SMBC.US,D,20150626,000000,16.8023,16.8023,16.8023,16.8023,566.04391921474,0
+SMBC.US,D,20150629,000000,16.9347,16.9347,16.661,16.661,2145.7013681861,0
+SMBC.US,D,20150630,000000,16.6689,16.7589,16.6245,16.6966,21736.491538218,0
+SMBC.US,D,20150701,000000,16.82,17.5824,16.742,16.742,8693.1789739866,0
+SMBC.US,D,20150706,000000,16.4833,16.8023,16.4833,16.8023,6436.0915036295,0
+SMBC.US,D,20150707,000000,16.9168,17.0413,16.9168,17.0413,676.41742045697,0
+SMBC.US,D,20150708,000000,16.6867,17.0334,16.6867,16.9524,2598.3339833721,0
+SMBC.US,D,20150709,000000,16.7055,17.0334,16.7055,16.9623,2033.3026650862,0
+SMBC.US,D,20150710,000000,16.8921,17.0235,16.7055,16.7499,676.41742045697,0
+SMBC.US,D,20150713,000000,16.7055,17.0413,16.6867,16.6867,7339.3315321439,0
+SMBC.US,D,20150714,000000,16.7963,16.8497,16.742,16.742,763.50110033616,0
+SMBC.US,D,20150715,000000,16.5751,16.6966,16.5751,16.6068,27566.035085479,0
+SMBC.US,D,20150716,000000,16.6689,16.7866,16.6689,16.6966,1582.6952517579,0
+SMBC.US,D,20150717,000000,16.7243,16.7243,16.7243,16.7243,104.29789566926,0
+SMBC.US,D,20150720,000000,16.742,16.8387,16.742,16.8387,566.04391921474,0
+SMBC.US,D,20150721,000000,16.829,17.0057,16.829,17.0057,334.15830651317,0
+SMBC.US,D,20150722,000000,16.6966,16.9978,16.6966,16.9978,566.04391921474,0
+SMBC.US,D,20150723,000000,16.9978,16.9978,16.8921,16.8921,230.87301177274,0
+SMBC.US,D,20150724,000000,16.829,17.0413,16.7499,16.829,1582.6952517579,0
+SMBC.US,D,20150727,000000,16.829,16.9978,16.829,16.9978,1582.6952517579,0
+SMBC.US,D,20150728,000000,17.0057,17.0156,16.8833,16.8833,4292.415337301,0
+SMBC.US,D,20150729,000000,16.8487,16.8487,16.8487,16.8487,104.29789566926,0
+SMBC.US,D,20150730,000000,16.829,16.8664,16.829,16.8664,334.15830651317,0
+SMBC.US,D,20150731,000000,16.8387,17.0057,16.7243,16.7243,1807.4926579576,0
+SMBC.US,D,20150803,000000,16.829,16.829,16.829,16.829,232.8982136304,0
+SMBC.US,D,20150804,000000,17.0057,17.0057,17.0057,17.0057,452.63261518603,0
+SMBC.US,D,20150805,000000,17.0057,17.0057,17.0057,17.0057,104.29789566926,0
+SMBC.US,D,20150806,000000,16.9978,17.2171,16.901,17.2171,17665.83580433,0
+SMBC.US,D,20150807,000000,16.9811,17.2713,16.9811,17.1312,3725.3588171575,0
+SMBC.US,D,20150810,000000,16.9267,17.1312,16.7055,17.1222,9821.2164087008,0
+SMBC.US,D,20150811,000000,16.7332,16.8921,16.7332,16.8576,405.04037153112,0
+SMBC.US,D,20150812,000000,17.1065,17.3375,16.9821,17.3375,2245.94886014,0
+SMBC.US,D,20150813,000000,17.4876,17.4876,17.4007,17.4699,1234.3605322411,0
+SMBC.US,D,20150814,000000,17.4876,17.4966,17.2823,17.4966,1910.777952698,0
+SMBC.US,D,20150817,000000,17.6023,18.6806,17.6023,18.1937,4607.3342261664,0
+SMBC.US,D,20150818,000000,18.417,18.7329,18.1227,18.5108,7754.4979129632,0
+SMBC.US,D,20150819,000000,19.2681,19.2681,17.0511,18.3695,24719.613874544,0
+SMBC.US,D,20150820,000000,18.5473,18.6708,18.5473,18.6005,2022.1640548691,0
+SMBC.US,D,20150821,000000,18.6005,18.8426,17.8175,17.8342,7415.276601806,0
+SMBC.US,D,20150824,000000,17.8708,17.8708,17.2191,17.3,1570.5440406119,0
+SMBC.US,D,20150825,000000,17.3553,17.3553,16.8387,17.0413,1124.9996319277,0
+SMBC.US,D,20150826,000000,17.7641,17.7641,17.0591,17.4462,2921.3536796682,0
+SMBC.US,D,20150827,000000,17.4778,17.8609,17.4778,17.8609,229.86041084391,0
+SMBC.US,D,20150828,000000,17.9074,19.5773,17.9074,19.132,1910.777952698,0
+SMBC.US,D,20150831,000000,19.364,19.4746,18.4664,19.132,10786.225093874,0
+SMBC.US,D,20150901,000000,17.7978,18.6372,17.7978,18.6372,333.14570558434,0
+SMBC.US,D,20150902,000000,18.6895,19.047,18.2086,18.2086,3595.7458982675,0
+SMBC.US,D,20150903,000000,18.253,18.2718,18.0199,18.2718,13371.39526517,0
+SMBC.US,D,20150904,000000,18.6708,18.6708,18.1127,18.1937,4940.4799317508,0
+SMBC.US,D,20150908,000000,18.2629,18.2629,17.8175,18.1473,14605.755797412,0
+SMBC.US,D,20150909,000000,18.1997,18.1997,17.7978,17.8175,3482.3345942388,0
+SMBC.US,D,20150910,000000,17.8175,18.333,17.7978,18.1127,2185.1928044103,0
+SMBC.US,D,20150911,000000,18.0486,18.1127,17.7978,17.7978,2245.94886014,0
+SMBC.US,D,20150914,000000,17.7978,17.9172,17.7978,17.7978,896.1518220126,0
+SMBC.US,D,20150915,000000,17.8788,18.0101,17.4541,17.7118,11910.212124873,0
+SMBC.US,D,20150916,000000,17.8442,17.8985,17.7978,17.7978,786.7909216992,0
+SMBC.US,D,20150917,000000,17.7978,18.2718,17.7978,18.0486,3942.0554159266,0
+SMBC.US,D,20150918,000000,17.7978,18.7072,17.7978,18.7072,11574.028616502,0
+SMBC.US,D,20150921,000000,18.2796,18.7072,18.2796,18.6105,2810.980178426,0
+SMBC.US,D,20150922,000000,18.2866,18.6895,18.253,18.6895,3034.7649836969,0
+SMBC.US,D,20150923,000000,17.5766,18.3153,17.5766,18.3153,574.14472664536,0
+SMBC.US,D,20150924,000000,17.6516,18.3418,17.5863,17.8175,3537.0150443955,0
+SMBC.US,D,20150925,000000,18.6195,18.6195,17.6397,18.5828,1686.9931474271,0
+SMBC.US,D,20150928,000000,18.6708,18.6708,18.2431,18.2431,931.59285452157,0
+SMBC.US,D,20150929,000000,18.253,18.6895,18.253,18.4761,3935.9798103536,0
+SMBC.US,D,20150930,000000,18.5651,18.6005,17.8708,18.4397,1575.607045256,0
+SMBC.US,D,20151001,000000,18.6005,19.122,18.2431,19.122,26067.385710814,0
+SMBC.US,D,20151002,000000,18.9008,19.122,18.9008,18.9197,1348.7844371987,0
+SMBC.US,D,20151005,000000,18.9097,20.9145,18.9097,19.8884,10699.141413994,0
+SMBC.US,D,20151006,000000,18.9561,19.2504,18.9561,19.2267,2022.1640548691,0
+SMBC.US,D,20151007,000000,19.5773,20.4611,19.5369,19.5773,8989.8710461332,0
+SMBC.US,D,20151008,000000,19.0558,19.4913,19.0558,19.4913,3146.151085868,0
+SMBC.US,D,20151009,000000,18.966,19.3551,18.9561,19.3136,1575.607045256,0
+SMBC.US,D,20151012,000000,19.0983,19.2681,18.9759,19.2681,453.64521611486,0
+SMBC.US,D,20151013,000000,19.0293,19.2681,19.0293,19.2681,229.86041084391,0
+SMBC.US,D,20151014,000000,18.9937,18.9937,18.9937,18.9937,104.29789566926,0
+SMBC.US,D,20151015,000000,19.4825,20.0246,19.4825,19.9714,1799.391850527,0
+SMBC.US,D,20151016,000000,19.6415,19.8262,18.9848,19.597,2473.7840691263,0
+SMBC.US,D,20151019,000000,19.6681,19.9971,19.3679,19.3995,10751.796662294,0
+SMBC.US,D,20151020,000000,19.1063,19.4686,19.1063,19.4686,333.14570558434,0
+SMBC.US,D,20151022,000000,19.0381,19.3995,19.0381,19.3995,229.86041084391,0
+SMBC.US,D,20151026,000000,20.0049,20.0049,20.0049,20.0049,104.29789566926,0
+SMBC.US,D,20151027,000000,19.8094,19.8094,19.2267,19.287,333.14570558434,0
+SMBC.US,D,20151028,000000,20.3614,20.3614,20.1225,20.1225,3257.5371880391,0
+SMBC.US,D,20151029,000000,20.0148,20.0148,20.0148,20.0148,229.86041084391,0
+SMBC.US,D,20151030,000000,20.0246,20.0681,19.8173,20.0246,2921.3536796682,0
+SMBC.US,D,20151102,000000,20.1145,20.1145,20.0246,20.0246,757.42549476319,0
+SMBC.US,D,20151103,000000,19.9881,20.0246,19.9358,20.0246,2245.94886014,0
+SMBC.US,D,20151104,000000,20.0246,20.0246,19.9812,19.9812,791.85392634334,0
+SMBC.US,D,20151105,000000,20.0246,20.0246,20.0246,20.0246,564.01871735708,0
+SMBC.US,D,20151106,000000,19.9812,20.1145,19.9812,20.1145,1124.9996319277,0
+SMBC.US,D,20151111,000000,20.2025,20.2025,20.2025,20.2025,104.29789566926,0
+SMBC.US,D,20151112,000000,20.2025,21.4616,20.2025,21.0152,30101.587811264,0
+SMBC.US,D,20151113,000000,21.4438,21.4438,20.5521,20.6972,4253.9365020056,0
+SMBC.US,D,20151117,000000,20.0858,20.1511,19.7017,19.9802,1454.0949337967,0
+SMBC.US,D,20151118,000000,21.4379,21.4379,19.7481,19.7481,2014.0632474385,0
+SMBC.US,D,20151119,000000,21.2207,21.2207,20.5342,21.2117,66365.864875374,0
+SMBC.US,D,20151120,000000,21.2207,21.2551,21.2207,21.2551,670.341814884,0
+SMBC.US,D,20151123,000000,21.3471,21.3471,21.3105,21.3105,893.11401922612,0
+SMBC.US,D,20151124,000000,21.4715,21.8912,21.4715,21.6166,2092.0335189582,0
+SMBC.US,D,20151125,000000,21.6166,21.7993,21.6067,21.7993,1119.9366272836,0
+SMBC.US,D,20151127,000000,22.0788,22.1035,20.5678,20.6399,10071.328838121,0
+SMBC.US,D,20151130,000000,21.195,21.8823,20.6498,21.3381,6266.9871485152,0
+SMBC.US,D,20151201,000000,21.896,21.896,21.0063,21.3855,998.42451582421,0
+SMBC.US,D,20151202,000000,21.3766,21.3766,21.3766,21.3766,268.33924613937,0
+SMBC.US,D,20151204,000000,20.9974,21.4438,20.6399,20.9796,3021.6011716221,0
+SMBC.US,D,20151207,000000,21.1683,21.1683,21.1683,21.1683,448.58221147072,0
+SMBC.US,D,20151211,000000,21.0429,21.2038,20.1511,20.2479,3244.3733759643,0
+SMBC.US,D,20151214,000000,20.2479,20.2479,20.2479,20.2479,1240.436137814,0
+SMBC.US,D,20151215,000000,20.2636,20.5057,19.7017,20.5057,17571.663917949,0
+SMBC.US,D,20151216,000000,20.5589,20.792,20.5057,20.7742,8506.8604030824,0
+SMBC.US,D,20151217,000000,21.0517,21.185,20.2379,20.8186,7162.126369599,0
+SMBC.US,D,20151218,000000,20.3723,21.2207,19.9249,21.2207,18244.030934691,0
+SMBC.US,D,20151222,000000,20.5945,21.4438,20.5521,21.4438,1431.8177133625,0
+SMBC.US,D,20151224,000000,20.6399,21.2207,20.6399,21.2207,576.16992850302,0
+SMBC.US,D,20151228,000000,20.7139,21.3381,20.7139,21.0231,5401.2133543675,0
+SMBC.US,D,20151229,000000,21.0429,21.3471,21.0429,21.3184,3636.2499354206,0
+SMBC.US,D,20151231,000000,21.185,21.3568,21.1267,21.3568,1597.8842656903,0
+SMBC.US,D,20160104,000000,21.0152,21.2651,20.7317,20.8186,15984.918262475,0
+SMBC.US,D,20160105,000000,20.6705,21.0063,20.6705,20.872,16226.929884465,0
+SMBC.US,D,20160106,000000,20.8997,21.2207,20.7742,21.1416,87394.548364341,0
+SMBC.US,D,20160107,000000,20.7209,20.9974,20.7209,20.7742,29229.738411543,0
+SMBC.US,D,20160108,000000,20.8641,21.4438,20.7308,20.9174,22831.11314228,0
+SMBC.US,D,20160111,000000,20.9539,20.9539,20.6498,20.8898,18320.988605282,0
+SMBC.US,D,20160112,000000,21.0429,21.0517,20.8186,20.9085,7118.5845296594,0
+SMBC.US,D,20160113,000000,20.9539,20.9539,20.6882,20.872,4943.5177345373,0
+SMBC.US,D,20160114,000000,20.6399,21.4379,20.6399,20.9974,43629.936220404,0
+SMBC.US,D,20160115,000000,20.6498,20.8997,20.5521,20.5945,3422.5911394379,0
+SMBC.US,D,20160119,000000,21.0429,21.2038,20.6882,20.9707,5374.885730218,0
+SMBC.US,D,20160120,000000,21.2117,21.2117,21.0705,21.1416,670.341814884,0
+SMBC.US,D,20160121,000000,21.0429,21.2294,20.5945,20.9707,2199.369217414,0
+SMBC.US,D,20160122,000000,21.4438,21.4438,20.6034,21.2207,1595.8590638326,0
+SMBC.US,D,20160125,000000,21.4289,21.4438,20.9461,21.2207,4567.8427899422,0
+SMBC.US,D,20160126,000000,20.8898,21.3381,20.5521,21.2207,15856.317944515,0
+SMBC.US,D,20160127,000000,21.1317,21.4438,20.6498,21.0429,23681.697922496,0
+SMBC.US,D,20160128,000000,21.4192,21.4438,21.2207,21.2207,7517.5492956176,0
+SMBC.US,D,20160129,000000,21.2207,21.5553,21.0191,21.2207,11026.211514007,0
+SMBC.US,D,20160201,000000,21.8477,21.9357,20.6498,20.9974,24373.304356885,0
+SMBC.US,D,20160202,000000,20.9974,20.9974,20.5057,20.5057,890.07621643963,0
+SMBC.US,D,20160203,000000,20.9974,21.3568,20.9895,21.1544,1186.7682885862,0
+SMBC.US,D,20160204,000000,21.2207,21.4438,20.9539,20.9974,10438.902975286,0
+SMBC.US,D,20160205,000000,21.1367,21.3471,21.1367,21.1999,1653.5773167758,0
+SMBC.US,D,20160208,000000,21.2038,21.2038,21.0429,21.2038,7267.4368661971,0
+SMBC.US,D,20160209,000000,20.9974,20.9974,19.9961,20.6034,4824.0308249356,0
+SMBC.US,D,20160210,000000,21.0823,21.0823,20.4087,20.8394,10435.865172499,0
+SMBC.US,D,20160211,000000,20.3516,20.8108,20.1837,20.7219,26380.279397822,0
+SMBC.US,D,20160212,000000,20.6399,21.0823,20.1037,21.0823,7128.7105389477,0
+SMBC.US,D,20160216,000000,20.8394,21.1791,20.4533,21.1791,5239.197205755,0
+SMBC.US,D,20160217,000000,20.7219,21.2147,20.5855,20.9905,3309.1798354093,0
+SMBC.US,D,20160218,000000,20.8483,21.1614,20.8483,21.108,1131.0752375007,0
+SMBC.US,D,20160219,000000,20.7219,21.2858,20.7219,21.0823,3225.1339583165,0
+SMBC.US,D,20160222,000000,21.2314,21.2868,20.6587,21.1979,4682.2666948997,0
+SMBC.US,D,20160223,000000,20.9649,21.4793,20.9649,21.2681,9870.8338542133,0
+SMBC.US,D,20160224,000000,21.0448,21.3499,20.7831,21.3214,8292.1890061708,0
+SMBC.US,D,20160225,000000,21.2768,21.3499,21.0725,21.108,6995.0472163424,0
+SMBC.US,D,20160226,000000,21.2414,21.3499,21.0823,21.2274,9089.1059371583,0
+SMBC.US,D,20160229,000000,21.3035,21.3499,20.5678,21.3035,13197.227905413,0
+SMBC.US,D,20160301,000000,21.3035,21.4606,21.0448,21.3499,38714.771311873,0
+SMBC.US,D,20160302,000000,21.3035,21.3499,20.8868,21.2947,8745.8342222857,0
+SMBC.US,D,20160303,000000,21.3411,21.4409,21.188,21.3499,12313.227294546,0
+SMBC.US,D,20160304,000000,21.2492,21.5278,21.2492,21.3598,24528.232298996,0
+SMBC.US,D,20160307,000000,21.3598,21.4833,21.3411,21.4655,23790.04622188,0
+SMBC.US,D,20160308,000000,21.4142,21.4329,21.0172,21.1258,14513.609112889,0
+SMBC.US,D,20160309,000000,21.1258,21.3214,20.793,20.9372,11259.109727636,0
+SMBC.US,D,20160310,000000,21.1337,21.3499,20.8196,21.0349,10052.089420473,0
+SMBC.US,D,20160311,000000,21.3035,21.3035,20.9905,21.0823,4196.2182490624,0
+SMBC.US,D,20160314,000000,20.947,21.2581,20.947,21.1258,10160.437719858,0
+SMBC.US,D,20160315,000000,21.2067,21.425,20.9649,21.0349,5388.0495422927,0
+SMBC.US,D,20160316,000000,21.0349,21.5189,20.9994,21.0448,4804.7914072879,0
+SMBC.US,D,20160317,000000,21.2067,21.2067,20.9649,21.108,6416.8520859818,0
+SMBC.US,D,20160318,000000,21.117,21.3698,20.947,21.0172,8554.4526467372,0
+SMBC.US,D,20160321,000000,21.2492,21.5278,21.0626,21.3411,6047.2527469596,0
+SMBC.US,D,20160322,000000,21.3785,21.5089,20.9994,21.2681,4645.8130614619,0
+SMBC.US,D,20160323,000000,21.2947,21.3035,20.947,21.0172,14995.607155011,0
+SMBC.US,D,20160324,000000,20.947,21.2492,20.7979,21.0725,5445.7677952359,0
+SMBC.US,D,20160328,000000,21.1258,21.1258,20.7476,20.9145,3556.2544620432,0
+SMBC.US,D,20160329,000000,20.9461,21.0823,20.4177,20.8908,17097.766683258,0
+SMBC.US,D,20160330,000000,20.9184,22.0591,20.6498,21.5278,31609.350594289,0
+SMBC.US,D,20160331,000000,21.5741,22.0758,21.3361,21.5741,45150.862815503,0
+SMBC.US,D,20160401,000000,21.5189,21.8043,21.3214,21.3598,7394.0119823005,0
+SMBC.US,D,20160404,000000,21.3214,21.6107,21.1258,21.5089,5541.9648834746,0
+SMBC.US,D,20160405,000000,21.2947,21.9415,21.2581,21.5741,75302.068072278,0
+SMBC.US,D,20160406,000000,21.9781,21.9781,21.1436,21.4042,59603.715872662,0
+SMBC.US,D,20160407,000000,21.3945,21.7806,21.1693,21.5001,4366.3352051055,0
+SMBC.US,D,20160408,000000,21.583,21.7884,21.2581,21.7094,7015.299234919,0
+SMBC.US,D,20160411,000000,21.5278,21.745,21.2947,21.583,7293.7644903467,0
+SMBC.US,D,20160412,000000,21.5278,21.9691,21.3698,21.6808,9271.3741043473,0
+SMBC.US,D,20160413,000000,21.745,21.7806,21.6107,21.7539,9400.9870232373,0
+SMBC.US,D,20160414,000000,21.7953,21.7953,21.6472,21.745,4236.7222862155,0
+SMBC.US,D,20160415,000000,21.7953,21.9781,21.7539,21.8043,75194.732373823,0
+SMBC.US,D,20160418,000000,21.8428,21.9781,21.745,21.7953,11721.86835211,0
+SMBC.US,D,20160419,000000,21.8872,21.9158,21.8141,21.9158,4370.3856088208,0
+SMBC.US,D,20160420,000000,21.8605,21.9781,21.8605,21.9593,11466.692918046,0
+SMBC.US,D,20160421,000000,21.9781,22.0925,21.8141,21.9781,198755.33551218,0
+SMBC.US,D,20160422,000000,22.0591,22.0678,21.8605,21.8605,6125.2230184793,0
+SMBC.US,D,20160425,000000,21.7539,22.301,21.7539,22.301,17648.62158854,0
+SMBC.US,D,20160426,000000,22.1992,22.2466,22.1005,22.1005,12541.062503532,0
+SMBC.US,D,20160427,000000,22.2466,22.2645,22.0838,22.1992,10476.369209653,0
+SMBC.US,D,20160428,000000,22.0591,22.2219,22.0591,22.1676,19436.874828849,0
+SMBC.US,D,20160429,000000,22.1992,22.217,22.1104,22.217,7318.0669126384,0
+SMBC.US,D,20160502,000000,22.1992,22.2466,22.1202,22.1391,5572.3429113394,0
+SMBC.US,D,20160503,000000,22.1775,22.2466,21.9593,22.1992,10034.875204683,0
+SMBC.US,D,20160504,000000,22.1992,22.2369,21.9593,22.1479,6909.9887383209,0
+SMBC.US,D,20160505,000000,22.1992,22.2466,21.9968,22.1153,16833.477840833,0
+SMBC.US,D,20160506,000000,22.0314,22.2466,21.8872,22.1775,11296.575962003,0
+SMBC.US,D,20160509,000000,22.1992,22.1992,22.1202,22.1775,7663.3638293687,0
+SMBC.US,D,20160510,000000,22.1992,22.2092,22.0057,22.1578,9763.4981557576,0
+SMBC.US,D,20160511,000000,22.217,22.302,21.905,22.2832,5424.5031757305,0
+SMBC.US,D,20160512,000000,22.1391,22.2832,22.1391,22.2832,3896.4883741293,0
+SMBC.US,D,20160513,000000,21.7074,22.3286,21.7074,22.2466,9714.8933111739,0
+SMBC.US,D,20160516,000000,22.2832,22.2832,22.1202,22.2645,4636.6996531025,0
+SMBC.US,D,20160517,000000,22.1578,22.2832,21.8773,21.896,9745.2713390388,0
+SMBC.US,D,20160518,000000,21.8773,22.2466,21.4972,22.0304,15031.048187519,0
+SMBC.US,D,20160519,000000,21.822,22.1845,21.7361,21.7944,5682.7164125816,0
+SMBC.US,D,20160520,000000,21.8596,22.2743,21.8596,22.1479,8943.2914034072,0
+SMBC.US,D,20160523,000000,22.0136,22.2743,22.0136,22.1913,5644.2375772862,0
+SMBC.US,D,20160524,000000,22.0215,22.2546,21.9771,22.1913,8486.6083845058,0
+SMBC.US,D,20160525,000000,22.2369,22.2369,21.6453,22.0057,10911.787609049,0
+SMBC.US,D,20160526,000000,21.9149,22.2466,21.8773,21.9405,4960.7319503274,0
+SMBC.US,D,20160527,000000,21.896,22.0136,21.896,22.0136,3388.1627078578,0
+SMBC.US,D,20160531,000000,21.9682,22.0403,21.4972,21.6373,8149.4122752061,0
+SMBC.US,D,20160601,000000,21.5436,21.7015,21.5159,21.5988,3055.0170022735,0
+SMBC.US,D,20160602,000000,22.0304,22.0304,21.506,21.506,3770.9258589547,0
+SMBC.US,D,20160603,000000,21.2047,21.2107,20.8858,20.9727,11754.271581832,0
+SMBC.US,D,20160606,000000,21.1297,21.5623,20.9776,21.03,5060.9794422813,0
+SMBC.US,D,20160607,000000,21.1485,21.1574,20.9322,20.9322,6989.9842116983,0
+SMBC.US,D,20160608,000000,20.9954,21.4202,20.9322,21.03,11643.898080591,0
+SMBC.US,D,20160609,000000,21.3471,21.4202,20.9678,21.0952,2110.2603356772,0
+SMBC.US,D,20160610,000000,21.1485,21.4202,20.7002,21.0863,5774.8630971049,0
+SMBC.US,D,20160613,000000,21.1485,21.3381,20.7516,20.7772,8522.0494170148,0
+SMBC.US,D,20160614,000000,20.7516,21.273,20.077,20.5184,17590.903335597,0
+SMBC.US,D,20160615,000000,20.5451,20.7091,19.8212,20.7091,23536.895989673,0
+SMBC.US,D,20160616,000000,20.7091,20.7091,20.0681,20.6725,20898.057969147,0
+SMBC.US,D,20160617,000000,20.7091,20.7091,19.1813,20.6922,71734.675000019,0
+SMBC.US,D,20160620,000000,20.8601,20.9776,20.6725,20.7347,12563.339723967,0
+SMBC.US,D,20160621,000000,20.7091,21.4299,20.4997,21.2454,80632.399361629,0
+SMBC.US,D,20160622,000000,21.3381,21.7874,20.7871,21.6532,37404.46570997,0
+SMBC.US,D,20160623,000000,21.3005,22.2832,21.3005,22.1479,43623.86061483,0
+SMBC.US,D,20160624,000000,21.8131,22.4087,20.7969,20.9224,392451.71678393,0
+SMBC.US,D,20160627,000000,21.03,22.0501,20.9776,21.5524,23848.777075753,0
+SMBC.US,D,20160628,000000,21.3005,21.9682,21.0783,21.7697,18447.563721384,0
+SMBC.US,D,20160629,000000,22.4966,22.4966,21.3568,21.9682,10631.297151764,0
+SMBC.US,D,20160630,000000,21.7361,22.0591,20.8345,21.2828,35079.533977382,0
+SMBC.US,D,20160701,000000,21.0399,22.1676,21.0399,21.9405,20793.76007348,0
+SMBC.US,D,20160705,000000,21.7262,22.1055,21.505,21.9494,9543.763754202,0
+SMBC.US,D,20160706,000000,21.7519,22.1005,21.7174,21.9584,19262.707469091,0
+SMBC.US,D,20160707,000000,21.8418,22.0591,21.8131,21.905,12050.963653979,0
+SMBC.US,D,20160708,000000,21.8773,22.6812,21.8773,22.3376,10636.360156407,0
+SMBC.US,D,20160711,000000,22.0591,22.4185,22.0591,22.375,28497.627940001,0
+SMBC.US,D,20160712,000000,22.462,22.6723,22.2092,22.3987,19950.263499766,0
+SMBC.US,D,20160713,000000,22.2369,22.6081,21.8862,22.5251,29707.68604995,0
+SMBC.US,D,20160714,000000,22.5518,22.7197,22.3672,22.5805,11755.284182762,0
+SMBC.US,D,20160715,000000,22.4709,22.6368,22.1992,22.618,14126.795558076,0
+SMBC.US,D,20160718,000000,22.5992,22.7316,22.462,22.5992,16500.332135248,0
+SMBC.US,D,20160719,000000,22.4185,22.5992,22.3623,22.462,13600.243075085,0
+SMBC.US,D,20160720,000000,22.5419,22.5992,22.2743,22.5419,15527.222642645,0
+SMBC.US,D,20160721,000000,22.2369,22.5992,21.828,22.5903,18783.747229756,0
+SMBC.US,D,20160722,000000,22.5518,22.8511,22.1775,22.6901,19145.245761347,0
+SMBC.US,D,20160725,000000,22.5992,22.6901,22.1202,22.1992,4887.8246834518,0
+SMBC.US,D,20160726,000000,22.5903,22.5992,22.3908,22.5992,8140.2988668466,0
+SMBC.US,D,20160727,000000,22.4887,22.5992,22.1845,22.383,12490.43245709,0
+SMBC.US,D,20160728,000000,22.4432,22.4432,21.9454,22.1578,5219.9577881073,0
+SMBC.US,D,20160729,000000,21.7874,22.4966,21.7874,21.9771,7877.0226253515,0
+SMBC.US,D,20160801,000000,22.1479,22.1479,21.1752,21.4379,12797.250538525,0
+SMBC.US,D,20160802,000000,21.3568,21.66,21.3568,21.4626,8704.3175842037,0
+SMBC.US,D,20160803,000000,21.4813,22.0057,21.4813,21.9584,7364.6465553646,0
+SMBC.US,D,20160804,000000,22.0304,22.3197,21.5109,21.7796,3275.7640047579,0
+SMBC.US,D,20160805,000000,22.1913,22.217,21.7697,21.8319,8956.4552154819,0
+SMBC.US,D,20160808,000000,21.7431,21.7874,21.6788,21.7874,1758.8878133738,0
+SMBC.US,D,20160809,000000,21.7519,22.6545,21.7519,21.9584,11119.370799458,0
+SMBC.US,D,20160810,000000,21.8319,22.1982,21.8319,21.987,9789.8257799071,0
+SMBC.US,D,20160811,000000,22.7424,22.7424,21.4793,22.3593,12212.979802592,0
+SMBC.US,D,20160812,000000,22.1489,22.5933,22.1489,22.389,11710.729741893,0
+SMBC.US,D,20160815,000000,22.385,22.5834,22.2102,22.3493,8807.6028789442,0
+SMBC.US,D,20160816,000000,22.2753,22.5271,22.1302,22.1302,4595.1830150205,0
+SMBC.US,D,20160817,000000,22.4452,22.4452,21.9771,22.0551,2222.659038777,0
+SMBC.US,D,20160818,000000,22.6298,22.6298,21.659,22.0591,2600.3591852298,0
+SMBC.US,D,20160819,000000,22.1114,22.3593,21.7588,22.1212,10458.142392933,0
+SMBC.US,D,20160822,000000,22.1212,22.377,21.6976,22.2753,15834.04072408,0
+SMBC.US,D,20160823,000000,22.4373,22.4718,21.905,22.1489,5243.2476094704,0
+SMBC.US,D,20160824,000000,22.2753,22.3396,21.7065,21.8121,7466.9192491762,0
+SMBC.US,D,20160825,000000,22.0451,22.2556,21.659,21.9227,3290.9530186903,0
+SMBC.US,D,20160826,000000,21.987,22.5173,21.8121,21.8121,3935.9798103536,0
+SMBC.US,D,20160829,000000,21.7864,22.4452,21.7864,22.3296,11090.005372523,0
+SMBC.US,D,20160830,000000,22.1212,22.3396,22.1212,22.2466,1472.3217505156,0
+SMBC.US,D,20160831,000000,22.4195,22.4195,21.5228,22.1686,7260.3486596953,0
+SMBC.US,D,20160901,000000,22.1015,22.1015,22.0304,22.0501,1619.1488851957,0
+SMBC.US,D,20160902,000000,22.1489,22.5074,21.905,22.5074,3797.2534831042,0
+SMBC.US,D,20160906,000000,22.3396,22.5834,22.1124,22.385,2434.292632902,0
+SMBC.US,D,20160907,000000,22.463,22.7336,22.1212,22.6111,8996.959252635,0
+SMBC.US,D,20160908,000000,22.6022,22.7336,22.4373,22.7336,4624.5484419566,0
+SMBC.US,D,20160909,000000,22.2466,22.7789,22.2102,22.2102,662.24100745338,0
+SMBC.US,D,20160912,000000,21.9968,22.6298,21.9405,22.4195,5207.8065769614,0
+SMBC.US,D,20160913,000000,22.1855,22.5074,22.0403,22.2102,4373.4234116072,0
+SMBC.US,D,20160914,000000,22.4491,22.4491,22.2102,22.2102,990.32370839359,0
+SMBC.US,D,20160915,000000,22.2842,22.377,22.2002,22.2002,2184.1802034815,0
+SMBC.US,D,20160916,000000,22.385,22.385,22.1302,22.2655,13636.696708524,0
+SMBC.US,D,20160919,000000,22.374,22.374,22.0501,22.0758,1690.0309502136,0
+SMBC.US,D,20160920,000000,22.3425,22.3425,22.0403,22.3396,32113.625856845,0
+SMBC.US,D,20160921,000000,22.377,22.377,22.1588,22.2179,1000.4497176819,0
+SMBC.US,D,20160922,000000,22.2753,22.9626,22.2753,22.7514,2431.2548301156,0
+SMBC.US,D,20160923,000000,22.6575,22.701,22.2379,22.2379,662.24100745338,0
+SMBC.US,D,20160926,000000,22.4452,22.6298,22.4452,22.454,2939.5804963871,0
+SMBC.US,D,20160927,000000,22.3286,22.8264,22.3286,22.6477,8563.5660550967,0
+SMBC.US,D,20160928,000000,22.7978,22.8264,22.6022,22.8264,2546.6913360019,0
+SMBC.US,D,20160929,000000,22.6022,22.6022,21.9968,22.5636,11148.736226394,0
+SMBC.US,D,20160930,000000,22.4107,22.5834,22.1923,22.2466,1570.5440406119,0
+SMBC.US,D,20161003,000000,22.2379,22.3928,22.1114,22.1686,2443.4060412614,0
+SMBC.US,D,20161004,000000,22.2655,22.4284,22.1391,22.3296,3258.5497889679,0
+SMBC.US,D,20161005,000000,22.4195,22.4195,22.293,22.3691,922.47944616212,0
+SMBC.US,D,20161006,000000,22.1302,22.1785,22.0678,22.0678,1712.3081706478,0
+SMBC.US,D,20161007,000000,21.9227,22.1538,21.9227,22.1489,1391.3136762094,0
+SMBC.US,D,20161010,000000,22.2379,22.5548,22.1855,22.4107,2801.8667700665,0
+SMBC.US,D,20161011,000000,22.0678,22.5074,22.0678,22.303,2142.6635653996,0
+SMBC.US,D,20161012,000000,22.5548,22.5548,22.4195,22.4195,273.40225078351,0
+SMBC.US,D,20161013,000000,22.5548,22.5834,22.1163,22.3296,5499.4356444637,0
+SMBC.US,D,20161014,000000,22.6022,22.6022,22.2466,22.2466,1435.8681170778,0
+SMBC.US,D,20161017,000000,21.9968,22.463,21.9968,22.377,3274.7514038291,0
+SMBC.US,D,20161018,000000,22.377,22.4807,22.0758,22.2102,1807.4926579576,0
+SMBC.US,D,20161019,000000,22.0678,22.4452,20.7959,22.2279,58536.434493677,0
+SMBC.US,D,20161020,000000,21.8358,22.293,21.8358,22.293,1548.2668201777,0
+SMBC.US,D,20161021,000000,22.0925,22.4984,22.0925,22.4984,1070.319181771,0
+SMBC.US,D,20161024,000000,22.1785,22.6022,22.1785,22.4984,1401.4396854977,0
+SMBC.US,D,20161025,000000,22.1538,22.6298,22.1538,22.6298,8836.9683058802,0
+SMBC.US,D,20161026,000000,22.5449,22.5449,21.9227,22.0057,5005.2863911958,0
+SMBC.US,D,20161027,000000,21.8408,22.6477,21.6976,22.303,5505.5112500367,0
+SMBC.US,D,20161028,000000,22.2842,22.2842,22.2842,22.2842,571.10692385888,0
+SMBC.US,D,20161031,000000,22.2179,22.6743,21.8487,22.2279,11378.596637238,0
+SMBC.US,D,20161101,000000,22.3908,22.6022,22.3396,22.3396,3242.3481741066,0
+SMBC.US,D,20161102,000000,21.8773,22.5548,21.8773,21.9682,7508.4358872581,0
+SMBC.US,D,20161103,000000,22.5755,22.5755,22.0136,22.3296,4366.3352051055,0
+SMBC.US,D,20161104,000000,22.1855,22.4107,22.0678,22.1015,5155.1513286623,0
+SMBC.US,D,20161107,000000,22.3493,22.5903,22.1895,22.5371,3440.8179561569,0
+SMBC.US,D,20161108,000000,22.377,22.4718,22.1391,22.4718,4870.6104676617,0
+SMBC.US,D,20161109,000000,22.463,23.5048,21.8131,23.4801,10718.380831642,0
+SMBC.US,D,20161110,000000,23.3665,23.3665,22.855,23.3211,13375.445668887,0
+SMBC.US,D,20161111,000000,23.3123,24.9486,22.7237,24.7304,31181.020401394,0
+SMBC.US,D,20161114,000000,25.0207,26.6166,24.7027,25.3663,23981.427797429,0
+SMBC.US,D,20161115,000000,25.3101,25.3101,24.0471,24.674,12661.562014063,0
+SMBC.US,D,20161116,000000,24.5674,25.4454,24.4864,24.9832,11448.466101327,0
+SMBC.US,D,20161117,000000,25.0473,25.5925,24.5052,25.3229,16192.501452885,0
+SMBC.US,D,20161118,000000,25.3832,26.2009,25.3832,25.7812,4836.1820360816,0
+SMBC.US,D,20161121,000000,25.874,26.3905,25.4286,26.0725,20172.023103178,0
+SMBC.US,D,20161122,000000,25.9727,27.3691,25.5471,27.2644,19596.865775605,0
+SMBC.US,D,20161123,000000,26.7717,26.8171,26.3174,26.5909,14246.282467679,0
+SMBC.US,D,20161125,000000,26.7174,26.7174,25.9134,26.5643,2449.4816468344,0
+SMBC.US,D,20161128,000000,26.5446,26.662,26.0161,26.0448,9605.5324108605,0
+SMBC.US,D,20161129,000000,26.1188,26.3124,25.6844,25.9372,11366.445426092,0
+SMBC.US,D,20161130,000000,26.1732,26.6363,25.8997,26.2285,18435.412510239,0
+SMBC.US,D,20161201,000000,26.6867,26.7074,26.2631,26.4359,8142.3240687043,0
+SMBC.US,D,20161202,000000,26.428,26.7548,26.3628,26.4725,14715.116697726,0
+SMBC.US,D,20161205,000000,26.5446,28.6767,26.2265,27.9409,45371.609817987,0
+SMBC.US,D,20161206,000000,28.179,29.3689,27.6703,28.9334,27657.169169074,0
+SMBC.US,D,20161207,000000,28.7714,29.8578,28.0308,28.5236,18982.217011806,0
+SMBC.US,D,20161208,000000,28.0772,29.9467,27.5795,29.4924,26808.609590715,0
+SMBC.US,D,20161209,000000,29.4924,29.5654,28.2194,29.5398,35014.727517937,0
+SMBC.US,D,20161212,000000,29.6682,29.9378,28.6125,29.1488,43611.709403684,0
+SMBC.US,D,20161213,000000,29.0489,29.0658,28.4614,28.9334,20485.929391115,0
+SMBC.US,D,20161214,000000,29.0411,29.45,28.9877,29.3413,9333.1427610058,0
+SMBC.US,D,20161215,000000,29.2642,30.7278,29.1211,29.922,26187.885221345,0
+SMBC.US,D,20161216,000000,30.155,31.0241,29.5398,30.8029,132117.08098696,0
+SMBC.US,D,20161219,000000,30.9914,30.9914,30.0869,30.9184,28577.623413378,0
+SMBC.US,D,20161220,000000,30.8552,32.851,30.7654,32.6161,13734.91899862,0
+SMBC.US,D,20161221,000000,32.6733,33.5799,30.4108,33.0337,30221.074720865,0
+SMBC.US,D,20161222,000000,33.1611,33.2974,32.6634,33.1789,15753.032649773,0
+SMBC.US,D,20161223,000000,31.9355,33.1987,31.9355,32.9696,2793.7659626359,0
+SMBC.US,D,20161227,000000,32.851,33.1226,32.3523,32.6634,12296.013078756,0
+SMBC.US,D,20161228,000000,32.5794,32.9439,32.226,32.3168,16237.055893753,0
+SMBC.US,D,20161229,000000,32.4076,33.5423,31.3095,33.016,24214.326011059,0
+SMBC.US,D,20161230,000000,33.0771,33.0771,31.4191,32.1074,35230.411515777,0
+SMBC.US,D,20170103,000000,32.1983,32.1983,31.2719,31.4093,18775.646422325,0
+SMBC.US,D,20170104,000000,31.5346,32.2634,31.4912,31.7884,9895.1362765052,0
+SMBC.US,D,20170105,000000,31.5613,31.6028,30.8552,31.0734,12459.041828297,0
+SMBC.US,D,20170106,000000,31.0547,31.3085,30.5392,31.0113,12100.581099492,0
+SMBC.US,D,20170109,000000,30.8641,30.9343,30.3831,30.4642,16315.026165274,0
+SMBC.US,D,20170110,000000,30.3555,30.3555,29.678,30.155,19964.439912769,0
+SMBC.US,D,20170111,000000,29.922,30.7654,29.8578,30.637,22345.064696443,0
+SMBC.US,D,20170112,000000,30.6725,31.7114,30.5659,31.4912,10067.278434405,0
+SMBC.US,D,20170113,000000,31.664,32.225,31.345,31.4093,17458.252613919,0
+SMBC.US,D,20170117,000000,31.2719,32.0798,31.2364,31.6078,14929.788094636,0
+SMBC.US,D,20170118,000000,31.4744,32.0166,31.0921,31.4093,9913.3630932242,0
+SMBC.US,D,20170119,000000,31.501,31.9001,31.0734,31.2196,6895.8123253173,0
+SMBC.US,D,20170120,000000,31.0734,31.0734,30.5481,30.946,3792.1904784601,0
+SMBC.US,D,20170123,000000,30.946,32.5973,30.0395,31.1465,7536.7887132653,0
+SMBC.US,D,20170124,000000,30.5392,31.9258,30.5392,31.6739,7610.7085810697,0
+SMBC.US,D,20170125,000000,31.037,31.037,31.037,31.037,1316.3812074761,0
+SMBC.US,D,20170126,000000,30.8809,30.8809,30.4642,30.7465,13977.943221539,0
+SMBC.US,D,20170127,000000,31.2482,31.2482,30.3111,30.9628,22470.627211617,0
+SMBC.US,D,20170130,000000,30.6538,31.2946,30.4028,30.5303,14081.22851628,0
+SMBC.US,D,20170131,000000,30.474,31.3036,30.4197,30.5481,11661.112296381,0
+SMBC.US,D,20170201,000000,30.474,31.4093,30.3111,30.8552,18863.742703133,0
+SMBC.US,D,20170202,000000,31.5801,31.9455,31.4191,31.4191,2807.9423756395,0
+SMBC.US,D,20170203,000000,31.6541,32.1262,31.1732,32.1173,16452.739891594,0
+SMBC.US,D,20170206,000000,32.0275,32.216,31.5879,32.1262,14366.781978209,0
+SMBC.US,D,20170207,000000,32.1173,32.1262,31.8517,32.0343,4661.0020753943,0
+SMBC.US,D,20170208,000000,31.7302,32.1233,30.946,31.739,14028.57326798,0
+SMBC.US,D,20170209,000000,31.7637,31.9829,31.7637,31.8042,2097.0965236024,0
+SMBC.US,D,20170210,000000,31.8951,32.216,31.6541,32.2082,8868.3589346739,0
+SMBC.US,D,20170213,000000,32.216,32.2812,31.586,32.1706,10656.612174983,0
+SMBC.US,D,20170214,000000,31.7627,32.3079,31.7627,32.2724,11037.350124223,0
+SMBC.US,D,20170215,000000,31.4862,32.3079,31.4862,32.2911,17411.672971194,0
+SMBC.US,D,20170216,000000,32.0522,32.536,31.5682,32.4718,10132.084893851,0
+SMBC.US,D,20170217,000000,32.6081,33.2905,32.2082,32.9627,24260.905653785,0
+SMBC.US,D,20170221,000000,32.0976,33.0367,32.0976,32.9893,6740.8843832067,0
+SMBC.US,D,20170222,000000,32.8619,33.0367,32.8619,33.0367,4211.4072629949,0
+SMBC.US,D,20170223,000000,32.8619,33.5641,32.8215,33.4258,5125.7859017263,0
+SMBC.US,D,20170224,000000,32.9715,33.0801,32.536,32.6999,13827.065683143,0
+SMBC.US,D,20170227,000000,32.9003,32.9003,32.4985,32.4985,9138.7233826709,0
+SMBC.US,D,20170228,000000,32.5439,32.5439,31.3697,31.6245,14511.58391103,0
+SMBC.US,D,20170301,000000,31.8704,32.1173,31.6423,32.0333,12626.120981554,0
+SMBC.US,D,20170302,000000,31.8605,31.9445,31.2335,31.5139,4596.1956159493,0
+SMBC.US,D,20170303,000000,31.3697,31.7094,30.95,31.0892,26728.614117339,0
+SMBC.US,D,20170306,000000,31.0694,31.0694,30.5786,30.8344,14661.448848498,0
+SMBC.US,D,20170307,000000,30.8433,30.9687,30.7565,30.942,15391.534118182,0
+SMBC.US,D,20170308,000000,30.942,30.942,30.6438,30.7051,14717.141899583,0
+SMBC.US,D,20170309,000000,30.6675,30.6775,30.2627,30.4305,11887.934904438,0
+SMBC.US,D,20170310,000000,30.397,30.4375,29.524,29.8874,17747.856479565,0
+SMBC.US,D,20170313,000000,29.9318,30.6775,28.9235,30.2527,16344.39159221,0
+SMBC.US,D,20170314,000000,29.3502,30.1956,29.3502,30.0226,4257.9869057209,0
+SMBC.US,D,20170315,000000,29.441,30.233,29.0134,30.151,4796.6905998573,0
+SMBC.US,D,20170316,000000,29.2139,30.3268,29.2139,29.9052,6844.1696779471,0
+SMBC.US,D,20170317,000000,29.8222,30.243,29.446,29.9495,16835.503042691,0
+SMBC.US,D,20170320,000000,29.997,30.0326,29.7047,29.8706,7816.2665696218,0
+SMBC.US,D,20170321,000000,29.9052,29.9052,28.6757,28.7043,9118.4713640943,0
+SMBC.US,D,20170322,000000,28.7704,29.5674,28.7142,29.36,21226.140670088,0
+SMBC.US,D,20170323,000000,29.451,30.2143,29.2336,29.9052,9060.7531111512,0
+SMBC.US,D,20170324,000000,29.8874,30.469,29.8608,30.0682,8330.6678414663,0
+SMBC.US,D,20170327,000000,29.8321,30.4305,29.8321,30.3318,5287.8020503388,0
+SMBC.US,D,20170328,000000,30.243,31.2166,29.759,30.8601,62091.676354792,0
+SMBC.US,D,20170329,000000,30.942,32.7612,29.5477,31.8704,71988.837833155,0
+SMBC.US,D,20170330,000000,30.8433,31.9919,30.7327,31.9248,10660.662578699,0
+SMBC.US,D,20170331,000000,31.9445,32.5706,31.9445,32.3247,32539.930847881,0
+SMBC.US,D,20170403,000000,32.7522,32.771,32.226,32.299,18283.522370915,0
+SMBC.US,D,20170404,000000,32.536,32.536,31.6245,32.2724,13316.714815014,0
+SMBC.US,D,20170405,000000,32.3079,32.3988,30.8591,31.3786,44165.602111754,0
+SMBC.US,D,20170406,000000,31.8032,32.3079,31.2602,31.4457,63024.281810242,0
+SMBC.US,D,20170407,000000,31.0794,31.662,30.5589,31.3243,22468.60200976,0
+SMBC.US,D,20170410,000000,30.7614,31.427,30.7614,30.8769,13653.910924313,0
+SMBC.US,D,20170411,000000,30.8769,31.4724,30.2627,30.9323,23272.607147249,0
+SMBC.US,D,20170412,000000,30.8523,31.67,30.8523,31.2245,23921.684342628,0
+SMBC.US,D,20170413,000000,31.3618,31.9248,31.2166,31.2689,10942.165636913,0
+SMBC.US,D,20170417,000000,31.7627,31.7627,31.034,31.3618,4083.8195459625,0
+SMBC.US,D,20170418,000000,31.4724,31.5139,31.2166,31.2245,2840.3456053619,0
+SMBC.US,D,20170419,000000,30.8601,31.2779,30.8601,31.1148,8581.7928718155,0
+SMBC.US,D,20170420,000000,31.7549,31.8507,31.4507,31.5781,22072.675046588,0
+SMBC.US,D,20170421,000000,31.5139,31.7233,31.2602,31.5781,10397.386337204,0
+SMBC.US,D,20170424,000000,32.0333,32.0333,31.2166,31.4803,20141.645075313,0
+SMBC.US,D,20170425,000000,31.5139,31.5139,31.1061,31.1248,22257.981016563,0
+SMBC.US,D,20170426,000000,31.0251,31.7964,30.5964,30.9687,21064.124521476,0
+SMBC.US,D,20170427,000000,31.0892,31.2245,30.5342,30.9066,16523.621956611,0
+SMBC.US,D,20170428,000000,30.6063,31.1702,29.9398,30.3061,37200.932923276,0
+SMBC.US,D,20170501,000000,30.3061,31.0794,29.0677,29.5773,24854.289798078,0
+SMBC.US,D,20170502,000000,29.6049,30.469,29.4874,30.3061,12012.484818684,0
+SMBC.US,D,20170503,000000,30.5175,30.8868,29.3226,30.0503,27578.186296624,0
+SMBC.US,D,20170504,000000,30.159,30.6063,29.6513,30.5441,10026.774397253,0
+SMBC.US,D,20170505,000000,31.5781,31.6333,30.5786,30.8266,5649.3005819303,0
+SMBC.US,D,20170508,000000,31.1525,31.3421,30.5155,30.6775,6483.6837472844,0
+SMBC.US,D,20170509,000000,30.9974,30.9974,30.4879,30.7712,8380.2852869789,0
+SMBC.US,D,20170510,000000,30.8344,30.868,30.2627,30.4592,6916.0643438938,0
+SMBC.US,D,20170511,000000,31.2108,31.2108,28.2866,29.602,18340.228022929,0
+SMBC.US,D,20170512,000000,29.5111,30.4879,28.5966,29.2563,16342.366390352,0
+SMBC.US,D,20170515,000000,29.2099,30.0336,29.0272,29.4577,13315.702214085,0
+SMBC.US,D,20170516,000000,29.4914,30.0829,29.438,29.8488,7265.4116643394,0
+SMBC.US,D,20170517,000000,29.5013,29.9862,28.9542,29.2485,26171.683606483,0
+SMBC.US,D,20170518,000000,29.1735,30.153,29.0361,29.3936,19694.075464772,0
+SMBC.US,D,20170519,000000,29.2899,29.9298,28.7547,28.9087,38126.450172224,0
+SMBC.US,D,20170522,000000,29.9388,29.9388,28.7547,28.8514,8544.326637449,0
+SMBC.US,D,20170523,000000,28.89,29.127,28.6243,28.8238,18122.518823231,0
+SMBC.US,D,20170524,000000,29.0904,29.0904,28.4623,28.5088,9260.2354941302,0
+SMBC.US,D,20170525,000000,28.5266,28.7833,28.5266,28.6153,4131.4117896174,0
+SMBC.US,D,20170526,000000,28.6153,28.8159,28.4149,28.6984,2678.3294567496,0
+SMBC.US,D,20170530,000000,28.6608,28.7083,28.252,28.252,3257.5371880391,0
+SMBC.US,D,20170531,000000,28.4348,28.8416,27.6575,28.6608,17554.449702159,0
+SMBC.US,D,20170601,000000,28.8326,29.281,28.1917,29.0628,13004.833728936,0
+SMBC.US,D,20170602,000000,28.6845,30.2952,28.6845,30.2952,24105.977711674,0
+SMBC.US,D,20170605,000000,30.2133,30.2577,29.8014,29.9575,51427.975973306,0
+SMBC.US,D,20170606,000000,29.8014,29.8469,29.3472,29.438,8726.594804638,0
+SMBC.US,D,20170607,000000,29.8588,29.923,28.1226,29.2386,8807.6028789442,0
+SMBC.US,D,20170608,000000,29.5013,30.3141,29.5013,30.0316,11467.705518974,0
+SMBC.US,D,20170609,000000,29.7037,31.035,29.7037,30.6785,16611.718237419,0
+SMBC.US,D,20170612,000000,30.9894,31.7134,29.8933,30.5264,29948.685071011,0
+SMBC.US,D,20170613,000000,29.3056,30.5786,28.7655,30.5619,21105.641159558,0
+SMBC.US,D,20170614,000000,30.5786,30.6785,29.8014,30.1126,28384.216635972,0
+SMBC.US,D,20170615,000000,29.84,30.3772,28.4989,28.8416,873528.29206072,0
+SMBC.US,D,20170616,000000,28.3872,29.3036,27.8501,28.8801,88490.182569332,0
+SMBC.US,D,20170619,000000,28.8702,29.2296,28.3113,28.9552,27603.501319846,0
+SMBC.US,D,20170620,000000,28.9552,29.2563,28.7083,29.0174,9684.5152833091,0
+SMBC.US,D,20170621,000000,29.127,29.3284,28.642,29.1358,11215.567887697,0
+SMBC.US,D,20170622,000000,29.1735,29.4282,28.4712,28.7547,15757.083053489,0
+SMBC.US,D,20170623,000000,29.2296,31.2186,28.7457,30.3051,71303.307004338,0
+SMBC.US,D,20170626,000000,30.3051,31.1071,28.3872,29.5744,44753.923251402,0
+SMBC.US,D,20170627,000000,29.7926,30.4345,28.8051,29.4577,14244.257265821,0
+SMBC.US,D,20170628,000000,29.757,29.7669,29.1338,29.5111,10682.939799133,0
+SMBC.US,D,20170629,000000,29.5744,29.9259,29.2011,29.7758,21454.988480003,0
+SMBC.US,D,20170630,000000,29.5744,30.3407,29.3749,29.448,17364.080727539,0
+SMBC.US,D,20170703,000000,29.9388,30.1223,28.6589,29.9575,17037.010627528,0
+SMBC.US,D,20170705,000000,28.9008,30.5342,28.9008,29.8864,22637.706364874,0
+SMBC.US,D,20170706,000000,29.8775,30.0405,29.2999,29.5388,19465.227654857,0
+SMBC.US,D,20170707,000000,29.5299,29.9388,29.5299,29.757,17592.928537454,0
+SMBC.US,D,20170710,000000,29.8488,31.0093,29.4084,29.4914,21635.231445335,0
+SMBC.US,D,20170711,000000,28.4111,30.1679,28.4111,29.7926,24879.604821299,0
+SMBC.US,D,20170712,000000,29.8202,30.1126,29.5556,29.9131,30846.862094881,0
+SMBC.US,D,20170713,000000,29.8488,29.9388,29.1023,29.8488,9122.5217678096,0
+SMBC.US,D,20170714,000000,29.6484,29.9388,28.8416,28.9927,23023.507318758,0
+SMBC.US,D,20170717,000000,28.8514,29.1358,28.4149,28.7457,28476.363320496,0
+SMBC.US,D,20170718,000000,28.6697,29.2099,27.9834,28.9087,37314.344227304,0
+SMBC.US,D,20170719,000000,28.647,29.3522,28.5592,29.2386,7486.158666824,0
+SMBC.US,D,20170720,000000,29.4824,29.4824,28.6608,29.2011,8372.1844795482,0
+SMBC.US,D,20170721,000000,29.2099,29.3936,27.8184,28.9373,14889.284057484,0
+SMBC.US,D,20170724,000000,28.6895,29.0184,28.2797,28.8238,32634.102734262,0
+SMBC.US,D,20170725,000000,29.1003,29.444,28.9087,29.1072,28529.018568794,0
+SMBC.US,D,20170726,000000,29.1655,29.918,28.9827,28.9927,12098.555897634,0
+SMBC.US,D,20170727,000000,29.0084,29.1458,28.7547,28.9827,15632.533139243,0
+SMBC.US,D,20170728,000000,29.6583,29.6583,28.8001,28.9463,7941.8290847964,0
+SMBC.US,D,20170731,000000,29.6583,30.4879,29.3837,29.5833,28482.438926068,0
+SMBC.US,D,20170801,000000,29.5744,29.5744,29.0174,29.0904,10900.648998831,0
+SMBC.US,D,20170802,000000,29.3749,29.3749,28.9827,29.0361,9278.4623108491,0
+SMBC.US,D,20170803,000000,28.9927,29.2011,28.9827,28.9927,11687.43992053,0
+SMBC.US,D,20170804,000000,29.2899,29.3383,29.0628,29.1072,3483.3471951676,0
+SMBC.US,D,20170807,000000,29.3976,29.677,29.0272,29.0272,12850.918387754,0
+SMBC.US,D,20170808,000000,29.1003,29.3996,29.0539,29.0628,10706.229620497,0
+SMBC.US,D,20170809,000000,28.9827,29.1555,28.8001,28.9186,9768.5611604018,0
+SMBC.US,D,20170810,000000,29.0016,29.2099,28.8751,29.0016,12242.345229528,0
+SMBC.US,D,20170811,000000,29.1922,29.3096,28.3044,28.4129,54750.319620791,0
+SMBC.US,D,20170814,000000,28.651,29.0539,28.5403,28.7824,8319.5292312492,0
+SMBC.US,D,20170815,000000,28.7636,29.0272,28.6233,28.6233,4889.8498853094,0
+SMBC.US,D,20170816,000000,28.642,28.8001,28.3044,28.6333,7249.2100494782,0
+SMBC.US,D,20170817,000000,28.5769,28.8406,28.5769,28.6056,7963.0937043018,0
+SMBC.US,D,20170818,000000,28.3675,28.9463,28.3675,28.5582,11266.197934139,0
+SMBC.US,D,20170821,000000,28.176,28.7636,28.176,28.7171,10333.592478688,0
+SMBC.US,D,20170822,000000,28.6687,28.9373,28.6687,28.9186,7178.3279844603,0
+SMBC.US,D,20170823,000000,28.7171,29.127,28.4515,28.5769,45616.659242764,0
+SMBC.US,D,20170824,000000,28.6687,29.4697,28.6687,29.3946,33676.069090026,0
+SMBC.US,D,20170825,000000,29.4844,30.2271,29.2573,29.9989,28361.939415538,0
+SMBC.US,D,20170828,000000,30.0909,30.8423,29.4934,29.5407,21709.151313139,0
+SMBC.US,D,20170829,000000,29.4697,29.8518,29.2208,29.44,16580.327608626,0
+SMBC.US,D,20170830,000000,29.357,30.318,29.2722,29.5477,10623.196344332,0
+SMBC.US,D,20170831,000000,29.4697,30.162,28.8603,29.7324,12486.382053376,0
+SMBC.US,D,20170901,000000,29.7225,30.2183,29.2652,29.8618,12852.943589611,0
+SMBC.US,D,20170905,000000,29.604,30.0256,28.9827,29.2306,21669.659876915,0
+SMBC.US,D,20170906,000000,29.1468,30.2567,28.9285,29.9892,19044.998269393,0
+SMBC.US,D,20170907,000000,30.1353,30.3921,29.8419,29.9249,26434.959847978,0
+SMBC.US,D,20170908,000000,29.9249,30.8196,29.9249,30.2754,15921.124403959,0
+SMBC.US,D,20170911,000000,29.8884,30.9144,29.8884,30.9046,17434.962792556,0
+SMBC.US,D,20170912,000000,30.3555,31.1445,30.3555,30.6123,13717.70478283,0
+SMBC.US,D,20170913,000000,30.631,30.9144,29.0361,30.7495,22399.7451466,0
+SMBC.US,D,20170914,000000,30.7308,30.941,29.8143,29.8232,23156.158040434,0
+SMBC.US,D,20170915,000000,29.4597,30.2724,28.6687,28.8149,115552.95499318,0
+SMBC.US,D,20170918,000000,28.8988,30.6271,28.8988,29.9989,22489.866629265,0
+SMBC.US,D,20170919,000000,30.0434,30.5925,30.0434,30.3921,11979.068988033,0
+SMBC.US,D,20170920,000000,30.2291,30.8423,29.4697,30.5678,54990.306040923,0
+SMBC.US,D,20170921,000000,30.5589,30.9144,30.2914,30.8069,14539.936737039,0
+SMBC.US,D,20170922,000000,30.9144,31.1347,30.7881,30.9974,15207.240749135,0
+SMBC.US,D,20170925,000000,31.0073,31.5899,30.2784,31.3539,33401.654238314,0
+SMBC.US,D,20170926,000000,31.509,32.931,30.9727,32.5162,22777.445293052,0
+SMBC.US,D,20170927,000000,32.4175,32.9744,32.4175,32.7178,36149.853159152,0
+SMBC.US,D,20170928,000000,32.3069,33.1591,32.3069,32.931,23751.567386585,0
+SMBC.US,D,20170929,000000,34.1279,34.1279,33.2757,33.4515,53305.338095353,0
+SMBC.US,D,20171002,000000,33.5709,34.2849,33.5157,33.9462,23112.616200494,0
+SMBC.US,D,20171003,000000,33.6628,33.9907,33.5709,33.9561,16217.816476106,0
+SMBC.US,D,20171004,000000,33.3468,34.1201,33.3468,33.8919,19373.080970334,0
+SMBC.US,D,20171005,000000,34.0184,34.0184,33.5611,33.8821,14007.308648475,0
+SMBC.US,D,20171006,000000,33.3518,33.8919,33.3518,33.654,10274.861624816,0
+SMBC.US,D,20171009,000000,33.654,33.7636,32.9647,33.249,9944.7537220178,0
+SMBC.US,D,20171010,000000,33.4051,33.8643,33.2856,33.8455,17632.419973678,0
+SMBC.US,D,20171011,000000,33.8544,33.8919,33.4268,33.725,19037.910062892,0
+SMBC.US,D,20171012,000000,33.809,33.8406,33.5611,33.8357,19949.250898837,0
+SMBC.US,D,20171013,000000,33.9729,33.9729,33.6876,33.725,18018.220927561,0
+SMBC.US,D,20171016,000000,33.6964,33.6964,32.4817,32.8737,16189.463650099,0
+SMBC.US,D,20171017,000000,32.9647,33.2954,32.7682,33.2233,10531.049659809,0
+SMBC.US,D,20171018,000000,33.2135,33.414,32.5064,33.2312,17341.803507105,0
+SMBC.US,D,20171019,000000,33.0742,33.4318,32.7829,33.4051,5669.5526005069,0
+SMBC.US,D,20171020,000000,33.4692,33.4692,32.5261,33.3952,9738.1831325369,0
+SMBC.US,D,20171023,000000,33.2668,33.3715,32.5824,33.178,5487.2844333179,0
+SMBC.US,D,20171024,000000,33.1404,33.4613,32.4906,33.1691,18625.781484858,0
+SMBC.US,D,20171025,000000,33.4416,33.7734,33.3518,33.6786,10070.316237192,0
+SMBC.US,D,20171026,000000,33.8721,34.917,33.8455,34.6612,45771.587184875,0
+SMBC.US,D,20171027,000000,34.8064,35.2202,34.757,35.2202,17457.240012991,0
+SMBC.US,D,20171030,000000,35.3081,36.4507,33.9462,33.9462,14337.416551273,0
+SMBC.US,D,20171031,000000,34.1033,34.7965,33.5285,33.8267,17576.726922592,0
+SMBC.US,D,20171101,000000,33.9995,35.1659,33.5611,34.0934,8209.155730007,0
+SMBC.US,D,20171102,000000,34.7057,35.8956,33.25,35.7693,7986.3835256648,0
+SMBC.US,D,20171103,000000,35.4492,35.952,34.8766,35.9056,16520.584153826,0
+SMBC.US,D,20171106,000000,35.6113,35.9056,35.0267,35.8956,18390.85806937,0
+SMBC.US,D,20171107,000000,35.7317,35.9056,33.8544,34.1645,14795.112171103,0
+SMBC.US,D,20171108,000000,34.1941,34.5871,33.728,33.8643,10800.401506877,0
+SMBC.US,D,20171109,000000,34.516,34.516,33.9008,34.0934,9984.2451582421,0
+SMBC.US,D,20171110,000000,34.0667,34.0667,33.734,33.8178,5485.2592314601,0
+SMBC.US,D,20171113,000000,33.6786,34.6988,33.0654,34.4311,7775.7625324687,0
+SMBC.US,D,20171114,000000,34.3946,34.3946,33.6766,33.9403,21831.676025527,0
+SMBC.US,D,20171115,000000,34.3571,35.002,34.3571,34.7067,6349.0078237503,0
+SMBC.US,D,20171116,000000,34.8163,35.3871,34.8163,34.919,13948.577794603,0
+SMBC.US,D,20171117,000000,34.7155,35.2133,34.3798,35.2133,4675.178488398,0
+SMBC.US,D,20171120,000000,35.2133,35.6439,34.7255,35.634,8913.9259764711,0
+SMBC.US,D,20171121,000000,35.7268,35.8276,35.5342,35.6903,18595.403456994,0
+SMBC.US,D,20171122,000000,35.7544,36.0112,35.4928,35.7732,9099.2319464466,0
+SMBC.US,D,20171124,000000,35.8818,35.8818,35.4701,35.8276,3838.7701211862,0
+SMBC.US,D,20171127,000000,35.8276,35.8276,32.2467,35.4968,4252.9239010768,0
+SMBC.US,D,20171128,000000,35.4612,36.8586,35.4612,36.4329,28434.846682413,0
+SMBC.US,D,20171129,000000,36.507,36.9485,36.4507,36.9485,40320.756384995,0
+SMBC.US,D,20171130,000000,37.0502,37.1133,36.746,36.9662,33977.824166816,0
+SMBC.US,D,20171201,000000,35.1204,37.1133,35.1204,36.2779,32431.582548497,0
+SMBC.US,D,20171204,000000,36.4694,37.4817,36.1851,36.2295,7334.2685274998,0
+SMBC.US,D,20171205,000000,36.2127,37.1133,36.1851,36.2779,36650.078017993,0
+SMBC.US,D,20171206,000000,36.5909,37.0679,35.8107,36.3075,34635.002169626,0
+SMBC.US,D,20171207,000000,36.7282,37.0255,35.8918,36.6551,8152.4500779926,0
+SMBC.US,D,20171208,000000,36.2878,36.5169,35.3456,35.7831,19126.0063437,0
+SMBC.US,D,20171211,000000,35.8454,36.1396,35.1866,35.6439,10490.545622656,0
+SMBC.US,D,20171212,000000,35.7347,36.2078,34.6237,35.9194,8676.9773591254,0
+SMBC.US,D,20171213,000000,35.8276,37.3297,35.4068,37.059,36969.047310575,0
+SMBC.US,D,20171214,000000,37.2062,37.2062,35.63,36.1851,8198.0171197899,0
+SMBC.US,D,20171215,000000,36.1771,37.059,35.6389,36.5267,59964.201803324,0
+SMBC.US,D,20171218,000000,36.9958,37.1232,36.739,37.1232,12582.579141614,0
+SMBC.US,D,20171219,000000,37.1133,37.1133,36.4467,36.8289,11558.839602569,0
+SMBC.US,D,20171220,000000,37.0235,37.0235,36.4013,36.7282,8166.6264909962,0
+SMBC.US,D,20171221,000000,36.6186,36.9118,36.2393,36.8951,6886.6989169578,0
+SMBC.US,D,20171222,000000,36.7914,36.8299,36.1495,36.2976,8895.6991597522,0
+SMBC.US,D,20171226,000000,36.1308,36.2127,35.0375,35.0632,17424.836783268,0
+SMBC.US,D,20171227,000000,35.1403,36.1771,35.0908,35.6439,12557.264118393,0
+SMBC.US,D,20171228,000000,35.6903,35.7347,34.8993,35.4522,8616.2213033957,0
+SMBC.US,D,20171229,000000,35.5432,35.5432,34.1635,34.5338,50755.608956564,0
+SMBC.US,D,20180102,000000,34.5527,35.3387,34.1753,34.2849,12274.748459251,0
+SMBC.US,D,20180103,000000,34.2949,34.9091,33.2629,34.4123,6918.0895457515,0
+SMBC.US,D,20180104,000000,35.1955,35.2854,34.2109,34.7255,4971.8705605445,0
+SMBC.US,D,20180105,000000,34.6801,34.7255,34.3659,34.7255,4710.6195209069,0
+SMBC.US,D,20180108,000000,34.5604,35.0277,34.44,34.7629,7136.8113463783,0
+SMBC.US,D,20180109,000000,34.8539,35.0375,34.3709,35.0277,7620.834590358,0
+SMBC.US,D,20180110,000000,34.7807,34.7807,34.435,34.6335,2993.248345615,0
+SMBC.US,D,20180111,000000,34.5684,35.1403,34.0569,34.8913,14726.255307943,0
+SMBC.US,D,20180112,000000,34.6138,34.9743,34.3847,34.8913,4795.6779989285,0
+SMBC.US,D,20180116,000000,34.5724,35.0908,34.1733,34.2761,6688.2291349076,0
+SMBC.US,D,20180117,000000,35.3021,35.3021,34.5774,34.6237,8052.2025860386,0
+SMBC.US,D,20180118,000000,34.5427,34.6622,34.45,34.516,15550.512464008,0
+SMBC.US,D,20180119,000000,34.3946,35.319,34.1635,34.8163,27621.728136564,0
+SMBC.US,D,20180122,000000,34.6801,35.2677,34.1665,35.0632,26436.985049836,0
+SMBC.US,D,20180123,000000,34.6988,34.9288,34.6988,34.8993,2766.4257375576,0
+SMBC.US,D,20180124,000000,34.4805,35.3684,34.4805,34.6524,21042.85990197,0
+SMBC.US,D,20180125,000000,34.7442,35.6903,34.0371,35.0454,19609.01698675,0
+SMBC.US,D,20180126,000000,35.2133,35.3684,35.0414,35.1866,6319.6423968143,0
+SMBC.US,D,20180129,000000,35.1866,35.3684,34.7886,35.0197,8529.1376235165,0
+SMBC.US,D,20180130,000000,35.0099,35.1866,34.5062,35.002,7881.0730290667,0
+SMBC.US,D,20180131,000000,35.2508,35.2764,34.0569,35.2133,13516.197197993,0
+SMBC.US,D,20180201,000000,35.0552,35.7347,34.5604,35.2677,11967.930377816,0
+SMBC.US,D,20180202,000000,35.2764,35.7347,35.0277,35.4968,10484.470017083,0
+SMBC.US,D,20180205,000000,35.4168,35.4888,34.4035,34.4035,9143.786387315,0
+SMBC.US,D,20180206,000000,34.0272,34.2485,33.4021,34.0836,11140.635418964,0
+SMBC.US,D,20180207,000000,34.1546,34.7255,33.4841,33.8524,7446.6672305996,0
+SMBC.US,D,20180208,000000,33.89,34.3571,33.0989,33.254,8735.7082129974,0
+SMBC.US,D,20180209,000000,33.3923,34.3047,32.4472,34.1733,10361.945304695,0
+SMBC.US,D,20180212,000000,33.7142,33.7714,32.8984,33.6619,8733.6830111397,0
+SMBC.US,D,20180213,000000,33.6619,34.4123,33.5226,33.5226,3492.4606035271,0
+SMBC.US,D,20180214,000000,33.3478,34.4717,33.3478,33.6233,6661.9015107581,0
+SMBC.US,D,20180215,000000,33.8811,33.9917,33.5305,33.6619,9717.9311139604,0
+SMBC.US,D,20180216,000000,33.4929,33.6144,33.2007,33.4208,7880.0604281379,0
+SMBC.US,D,20180220,000000,33.3191,33.3191,32.2694,32.4452,8403.5751083419,0
+SMBC.US,D,20180221,000000,32.4827,32.8966,32.379,32.5271,9265.2984987743,0
+SMBC.US,D,20180222,000000,32.6101,32.8679,32.1963,32.2971,8992.9088489196,0
+SMBC.US,D,20180223,000000,32.4728,32.8116,32.214,32.7948,8343.831653541,0
+SMBC.US,D,20180226,000000,33.6993,33.6993,32.463,32.934,5238.1846048262,0
+SMBC.US,D,20180227,000000,32.7662,32.7662,32.3414,32.463,5039.714822776,0
+SMBC.US,D,20180228,000000,32.5726,32.6832,31.1633,31.1633,8604.0700922498,0
+SMBC.US,D,20180301,000000,31.3105,32.1963,31.2008,32.1776,12114.757512496,0
+SMBC.US,D,20180302,000000,31.8931,32.9864,31.428,32.9864,14556.138351899,0
+SMBC.US,D,20180305,000000,32.8966,32.943,32.0639,32.7118,10383.2099242,0
+SMBC.US,D,20180306,000000,32.2971,32.7474,31.3736,32.5271,7528.6879058347,0
+SMBC.US,D,20180307,000000,32.5172,33.7951,32.0205,33.0881,8189.9163123592,0
+SMBC.US,D,20180308,000000,33.8258,33.8396,33.2007,33.5492,9613.6332182911,0
+SMBC.US,D,20180309,000000,33.8633,33.8633,33.0011,33.5127,5261.4744261892,0
+SMBC.US,D,20180312,000000,33.6332,33.6332,33.4485,33.6233,4062.5549264571,0
+SMBC.US,D,20180313,000000,33.642,33.8633,33.1542,33.5779,12402.336176282,0
+SMBC.US,D,20180314,000000,33.808,33.8633,33.5779,33.5779,4461.5196924153,0
+SMBC.US,D,20180315,000000,33.7626,33.8633,32.0205,33.6954,8142.3240687043,0
+SMBC.US,D,20180316,000000,33.808,34.9427,33.1148,34.7295,30580.548050599,0
+SMBC.US,D,20180319,000000,36.028,36.028,34.0579,35.1629,16625.894650424,0
+SMBC.US,D,20180320,000000,35.2479,35.2479,33.808,34.6375,4896.9380918113,0
+SMBC.US,D,20180321,000000,35.229,35.229,34.279,34.7926,9999.4341721745,0
+SMBC.US,D,20180322,000000,34.5901,34.8766,33.9828,34.0489,4670.1154837538,0
+SMBC.US,D,20180323,000000,33.4071,34.9644,33.4071,33.5404,18323.013807139,0
+SMBC.US,D,20180326,000000,34.0391,34.7392,33.9917,34.5704,6800.6278380075,0
+SMBC.US,D,20180327,000000,34.3876,34.6681,32.3414,33.3576,7002.1354228442,0
+SMBC.US,D,20180328,000000,32.619,33.9364,32.619,33.4021,8349.9072591141,0
+SMBC.US,D,20180329,000000,34.3689,34.8292,33.724,33.724,13802.763260851,0
+SMBC.US,D,20180402,000000,33.9275,33.9275,32.619,33.4485,11944.640556453,0
+SMBC.US,D,20180403,000000,33.4387,33.9818,33.017,33.1542,5511.5868556097,0
+SMBC.US,D,20180404,000000,32.7759,33.5127,32.7759,33.3093,6318.6297958855,0
+SMBC.US,D,20180405,000000,33.7911,34.1131,33.6332,33.6332,3705.1067985809,0
+SMBC.US,D,20180406,000000,33.7527,34.0292,33.3478,33.3843,6641.6494921815,0
+SMBC.US,D,20180409,000000,33.5878,33.5878,32.6398,33.0703,11569.978212786,0
+SMBC.US,D,20180410,000000,33.0979,33.4298,33.0979,33.1167,5571.3303104105,0
+SMBC.US,D,20180411,000000,32.8116,33.8168,32.3316,32.8116,6074.5929720379,0
+SMBC.US,D,20180412,000000,33.3162,33.8168,33.3093,33.3576,2539.6031295001,0
+SMBC.US,D,20180413,000000,33.3191,33.5127,32.924,33.2619,2562.8929508632,0
+SMBC.US,D,20180416,000000,33.0979,34.8202,32.4985,33.724,6483.6837472844,0
+SMBC.US,D,20180417,000000,33.724,34.8292,33.724,34.3077,5081.2314608579,0
+SMBC.US,D,20180418,000000,34.1033,34.1033,32.4728,33.2619,11974.005983388,0
+SMBC.US,D,20180419,000000,33.1818,33.8682,32.5074,33.808,5148.0631221605,0
+SMBC.US,D,20180420,000000,33.6056,34.3166,33.4485,33.9552,11842.36786264,0
+SMBC.US,D,20180423,000000,33.3676,34.1131,33.3676,34.1131,862.73599136128,0
+SMBC.US,D,20180424,000000,33.5878,33.5878,32.3414,32.9063,2920.3410787393,0
+SMBC.US,D,20180425,000000,31.0675,32.8076,31.0635,32.0639,7562.1037364859,0
+SMBC.US,D,20180426,000000,32.1123,32.3879,31.6373,32.1578,3765.8628543106,0
+SMBC.US,D,20180427,000000,32.7197,33.9078,31.6048,32.1489,10434.85257157,0
+SMBC.US,D,20180430,000000,32.7148,32.7148,32.1489,32.1578,6143.4498351982,0
+SMBC.US,D,20180501,000000,32.214,32.214,31.7974,32.0542,4586.0696066611,0
+SMBC.US,D,20180502,000000,32.9637,32.9637,32.0205,32.3879,6199.1428862838,0
+SMBC.US,D,20180503,000000,32.3879,32.3879,31.432,31.6324,9233.9078699807,0
+SMBC.US,D,20180504,000000,31.6048,32.135,31.5406,31.6986,4723.7833329816,0
+SMBC.US,D,20180507,000000,31.6235,31.6986,31.3736,31.6986,4347.0957874577,0
+SMBC.US,D,20180508,000000,31.9178,32.214,31.9178,32.1864,3227.1591601742,0
+SMBC.US,D,20180509,000000,32.9864,32.9864,32.1864,32.2328,10442.953379001,0
+SMBC.US,D,20180510,000000,32.2881,32.2971,31.7796,31.8536,10141.19830221,0
+SMBC.US,D,20180511,000000,31.9761,32.0294,31.7924,31.9475,8806.5902780154,0
+SMBC.US,D,20180514,000000,32.1035,32.1686,31.6798,31.7371,6043.2023432443,0
+SMBC.US,D,20180515,000000,31.7529,31.8931,31.7371,31.7697,4220.5206713542,0
+SMBC.US,D,20180516,000000,31.4833,32.3158,31.4833,31.8931,9306.8151368563,0
+SMBC.US,D,20180517,000000,31.8931,32.4925,31.8931,32.4925,2935.5300926718,0
+SMBC.US,D,20180518,000000,32.7227,32.7227,32.3514,32.4837,12542.075104462,0
+SMBC.US,D,20180521,000000,32.5824,32.5824,32.4925,32.5657,10264.735615527,0
+SMBC.US,D,20180522,000000,32.7227,32.8195,32.5746,32.6308,3040.8405892699,0
+SMBC.US,D,20180523,000000,32.6308,32.8145,32.6209,32.7789,53900.747441504,0
+SMBC.US,D,20180524,000000,32.7789,33.0821,32.6684,32.8145,10499.659031016,0
+SMBC.US,D,20180525,000000,34.0164,34.0164,33.176,33.648,5476.1458231008,0
+SMBC.US,D,20180529,000000,34.1289,34.202,32.7227,34.0914,12118.80791621,0
+SMBC.US,D,20180530,000000,34.1931,34.4233,33.6293,33.6391,17231.430005863,0
+SMBC.US,D,20180531,000000,33.8317,33.9976,33.3774,33.7961,8224.3447439394,0
+SMBC.US,D,20180601,000000,33.1345,34.1546,33.0377,34.1546,10661.675179628,0
+SMBC.US,D,20180604,000000,33.9699,34.5585,33.3725,33.8514,11103.169184597,0
+SMBC.US,D,20180605,000000,33.9048,34.3156,33.7684,33.8968,14179.450806376,0
+SMBC.US,D,20180606,000000,34.0075,34.3403,33.9699,34.1358,6525.2003853663,0
+SMBC.US,D,20180607,000000,34.202,34.6642,34.1733,34.4607,10519.911049593,0
+SMBC.US,D,20180608,000000,34.518,34.6642,34.0559,34.4795,7076.0552906487,0
+SMBC.US,D,20180611,000000,34.5081,34.8015,34.202,34.3324,10038.925608399,0
+SMBC.US,D,20180612,000000,34.3324,34.5358,34.3324,34.4233,5119.7102961533,0
+SMBC.US,D,20180613,000000,34.7195,34.9427,34.2959,34.8015,8068.4042008999,0
+SMBC.US,D,20180614,000000,34.0855,34.9891,34.0855,34.9516,10518.898448663,0
+SMBC.US,D,20180615,000000,34.7758,35.6152,33.888,35.0779,39439.793576914,0
+SMBC.US,D,20180618,000000,35.1738,36.0507,33.3735,36.0221,21446.887672572,0
+SMBC.US,D,20180619,000000,35.9579,36.9465,35.9213,36.1426,11243.920713704,0
+SMBC.US,D,20180620,000000,36.0507,36.513,35.9303,36.2917,17484.58023807,0
+SMBC.US,D,20180621,000000,36.2621,36.513,36.0132,36.1623,9323.0167517175,0
+SMBC.US,D,20180622,000000,36.1426,36.9741,35.5609,36.8833,127116.8576004,0
+SMBC.US,D,20180625,000000,36.4033,37.4372,35.9954,36.7983,34427.418979217,0
+SMBC.US,D,20180626,000000,35.6982,38.3517,35.6913,36.744,31789.59355962,0
+SMBC.US,D,20180627,000000,36.0606,36.6067,36.0606,36.2719,10379.159520484,0
+SMBC.US,D,20180628,000000,36.3649,36.7252,35.2923,36.5227,10496.621228229,0
+SMBC.US,D,20180629,000000,36.5682,36.5682,35.8651,36.0704,8330.6678414663,0
+SMBC.US,D,20180702,000000,35.9767,36.9267,35.9767,36.8654,15188.001331489,0
+SMBC.US,D,20180703,000000,36.7203,36.9238,36.5968,36.8566,3430.6919468686,0
+SMBC.US,D,20180705,000000,36.744,36.9267,36.3115,36.8833,11017.098105646,0
+SMBC.US,D,20180706,000000,36.5682,36.9267,36.5682,36.8931,7433.5034185248,0
+SMBC.US,D,20180709,000000,36.8931,36.9267,36.5405,36.8931,8252.6975699466,0
+SMBC.US,D,20180710,000000,36.9741,36.9741,35.719,36.8833,9733.1201278928,0
+SMBC.US,D,20180711,000000,36.9188,36.9188,36.5534,36.669,5290.8398531252,0
+SMBC.US,D,20180712,000000,36.8931,36.8931,36.188,36.513,5929.7910392156,0
+SMBC.US,D,20180713,000000,36.6067,36.669,36.419,36.419,5706.0062339446,0
+SMBC.US,D,20180716,000000,36.3213,36.8753,36.2532,36.6067,7111.4963231576,0
+SMBC.US,D,20180717,000000,36.7707,36.9741,36.6887,36.6887,28890.517100386,0
+SMBC.US,D,20180718,000000,36.8654,36.8654,36.5968,36.5968,5396.1503497233,0
+SMBC.US,D,20180719,000000,36.7351,36.9267,36.5405,36.5584,4127.3613859021,0
+SMBC.US,D,20180720,000000,36.6965,36.8753,36.428,36.8467,9192.3912318988,0
+SMBC.US,D,20180723,000000,36.8369,36.9741,36.3372,36.9642,6564.6918215906,0
+SMBC.US,D,20180724,000000,36.9741,36.9741,36.7795,36.7795,3896.4883741293,0
+SMBC.US,D,20180725,000000,36.5771,36.9741,36.5771,36.7894,3675.7413716449,0
+SMBC.US,D,20180726,000000,36.8833,36.9741,36.7894,36.7894,11340.117801943,0
+SMBC.US,D,20180727,000000,36.9741,36.9741,36.513,36.5504,8292.1890061708,0
+SMBC.US,D,20180730,000000,36.7894,36.9465,36.664,36.7627,22472.652413475,0
+SMBC.US,D,20180731,000000,36.4655,36.8833,36.4655,36.6433,15914.036197458,0
+SMBC.US,D,20180801,000000,36.5968,36.744,36.419,36.419,2868.6984313691,0
+SMBC.US,D,20180802,000000,36.188,36.744,36.0033,36.4843,8939.2409996918,0
+SMBC.US,D,20180803,000000,36.6511,36.744,36.1198,36.2532,15925.174807675,0
+SMBC.US,D,20180806,000000,36.503,36.503,36.1929,36.2818,5768.7874915319,0
+SMBC.US,D,20180807,000000,36.4744,36.5633,36.2335,36.3292,5261.4744261892,0
+SMBC.US,D,20180808,000000,36.188,36.7065,36.188,36.2917,18494.143364111,0
+SMBC.US,D,20180809,000000,36.2532,36.4379,35.709,36.1712,14447.790052514,0
+SMBC.US,D,20180810,000000,36.2078,36.4566,36.0892,36.1248,10758.884868796,0
+SMBC.US,D,20180813,000000,35.6992,36.4941,35.5876,35.7268,9348.3317749382,0
+SMBC.US,D,20180814,000000,36.0231,36.822,35.2469,36.5434,17543.311091942,0
+SMBC.US,D,20180815,000000,36.3233,36.738,35.9598,36.3302,16898.284300278,0
+SMBC.US,D,20180816,000000,36.6097,36.6818,36.3579,36.6818,8492.6839900788,0
+SMBC.US,D,20180817,000000,36.5534,36.7193,36.4773,36.5899,15242.681781645,0
+SMBC.US,D,20180820,000000,36.7292,36.7292,36.4922,36.6453,7710.9560730237,0
+SMBC.US,D,20180821,000000,36.5159,37.0165,36.5159,36.7657,26043.083288522,0
+SMBC.US,D,20180822,000000,36.5801,37.0906,36.3579,36.7934,19624.206000683,0
+SMBC.US,D,20180823,000000,36.6718,37.0807,36.264,37.0265,15817.839109219,0
+SMBC.US,D,20180824,000000,37.0906,37.1005,36.8971,37.0353,14424.500231151,0
+SMBC.US,D,20180827,000000,37.1005,37.1005,36.8506,36.8871,18003.03191363,0
+SMBC.US,D,20180828,000000,36.8121,36.904,36.2838,36.5347,10209.042564442,0
+SMBC.US,D,20180829,000000,36.7105,36.9978,36.6274,36.9593,8459.2681594274,0
+SMBC.US,D,20180830,000000,36.9306,37.1005,36.8408,37.1005,15886.695972379,0
+SMBC.US,D,20180831,000000,37.1005,37.1005,36.9138,37.1005,17946.326261615,0
+SMBC.US,D,20180904,000000,37.1005,37.1005,34.8776,36.979,7238.0714392611,0
+SMBC.US,D,20180905,000000,36.8606,37.0906,36.264,37.0165,7926.640070864,0
+SMBC.US,D,20180906,000000,36.9138,37.0551,36.7193,36.822,14166.286994301,0
+SMBC.US,D,20180907,000000,36.7292,36.8694,36.6364,36.822,7673.489838657,0
+SMBC.US,D,20180910,000000,36.9138,36.9138,36.4961,36.8309,16429.450070231,0
+SMBC.US,D,20180911,000000,36.6364,36.8694,36.5434,36.8022,11269.235736924,0
+SMBC.US,D,20180912,000000,36.6818,36.8783,36.6818,36.8408,12201.841192375,0
+SMBC.US,D,20180913,000000,36.9138,36.9138,35.6103,36.3856,10214.105569086,0
+SMBC.US,D,20180914,000000,36.2265,36.3579,35.9678,36.0043,11601.36884158,0
+SMBC.US,D,20180917,000000,36.1732,36.1732,35.8029,35.9036,11318.853182437,0
+SMBC.US,D,20180918,000000,35.9036,35.9875,35.709,35.7831,15581.903092802,0
+SMBC.US,D,20180919,000000,35.4858,35.9313,35.2469,35.4671,8001.5725395972,0
+SMBC.US,D,20180920,000000,35.719,36.4546,35.5509,35.8029,7716.0190776678,0
+SMBC.US,D,20180921,000000,35.7268,37.0906,33.6756,36.264,35825.820861928,0
+SMBC.US,D,20180924,000000,36.1169,36.3756,35.6133,35.9125,8702.2923823461,0
+SMBC.US,D,20180925,000000,36.1643,36.1643,35.4552,35.8661,5990.5470949453,0
+SMBC.US,D,20180926,000000,36.0714,36.1732,35.4492,35.8561,14498.420098956,0
+SMBC.US,D,20180927,000000,35.9678,36.3539,33.807,34.0015,35519.002780493,0
+SMBC.US,D,20180928,000000,33.7901,34.8636,33.7043,34.5664,14488.294089668,0
+SMBC.US,D,20181001,000000,34.7352,34.9862,34.1299,34.1299,7517.5492956176,0
+SMBC.US,D,20181002,000000,34.0401,34.0401,32.694,32.8796,14595.629788124,0
+SMBC.US,D,20181003,000000,32.9627,33.5946,32.9627,33.5946,4909.0893029572,0
+SMBC.US,D,20181004,000000,33.5946,33.8347,33.2233,33.6856,9909.3126895088,0
+SMBC.US,D,20181005,000000,33.8711,33.9176,33.4722,33.4722,4967.8201568292,0
+SMBC.US,D,20181008,000000,33.7626,33.8811,33.3349,33.6677,13120.270234822,0
+SMBC.US,D,20181009,000000,33.7517,35.0494,33.7517,34.7352,11681.364314958,0
+SMBC.US,D,20181010,000000,34.8636,35.2469,34.2435,34.362,7497.297277041,0
+SMBC.US,D,20181011,000000,34.4844,34.7629,34.0954,34.3196,14386.021395857,0
+SMBC.US,D,20181012,000000,34.281,34.8736,34.2534,34.3709,18001.006711772,0
+SMBC.US,D,20181015,000000,34.5507,34.9397,34.5507,34.6988,5887.2618002049,0
+SMBC.US,D,20181016,000000,34.9308,35.1046,34.3363,34.9486,7575.2675485607,0
+SMBC.US,D,20181017,000000,34.7155,34.8636,33.5572,33.5759,96413.784837409,0
+SMBC.US,D,20181018,000000,33.7814,34.2237,33.0821,33.4178,14355.643367992,0
+SMBC.US,D,20181019,000000,33.1018,34.1872,33.1018,33.2402,8613.1835006093,0
+SMBC.US,D,20181022,000000,33.2866,33.8534,33.2866,33.6856,6180.9160695648,0
+SMBC.US,D,20181023,000000,33.0377,33.4643,32.927,32.927,3066.1556124906,0
+SMBC.US,D,20181024,000000,32.927,35.0128,32.3227,32.3227,7812.2161659065,0
+SMBC.US,D,20181025,000000,32.5271,33.2964,32.2082,32.6476,16011.245886626,0
+SMBC.US,D,20181026,000000,32.3494,32.3494,31.4527,31.4981,9915.3882950818,0
+SMBC.US,D,20181029,000000,31.4882,31.8901,30.0405,31.1633,15585.953496518,0
+SMBC.US,D,20181030,000000,30.9984,31.6453,30.9787,31.2936,8549.3896420931,0
+SMBC.US,D,20181031,000000,31.349,31.349,30.4217,31.2295,8476.4823752175,0
+SMBC.US,D,20181101,000000,31.1258,31.3687,30.6083,31.3026,15963.653642969,0
+SMBC.US,D,20181102,000000,31.4615,31.5346,30.8098,31.5346,7522.6123002617,0
+SMBC.US,D,20181105,000000,31.5534,31.5534,31.1061,31.2739,6157.6262482018,0
+SMBC.US,D,20181106,000000,31.0073,32.6388,30.6488,31.6946,20035.321977787,0
+SMBC.US,D,20181107,000000,32.0086,32.0512,31.3391,31.7223,5727.27085345,0
+SMBC.US,D,20181108,000000,31.4527,32.9173,31.3302,31.4438,6993.0220144847,0
+SMBC.US,D,20181109,000000,31.1722,33.1493,31.0083,31.1919,7256.29825598,0
+SMBC.US,D,20181112,000000,31.434,31.5623,31.1633,31.1633,6351.0330256079,0
+SMBC.US,D,20181113,000000,31.4438,32.226,31.1158,31.8793,7443.6294278131,0
+SMBC.US,D,20181114,000000,31.2917,32.1568,31.2917,31.7015,19027.784053602,0
+SMBC.US,D,20181115,000000,32.3593,32.3593,29.7926,31.1791,10341.693286118,0
+SMBC.US,D,20181116,000000,31.032,32.0619,29.7739,31.1692,15449.252371126,0
+SMBC.US,D,20181119,000000,31.0971,31.5998,30.3417,30.9647,9094.1689418024,0
+SMBC.US,D,20181120,000000,30.9747,31.3885,30.2706,30.8888,18975.128805304,0
+SMBC.US,D,20181121,000000,30.9273,31.7312,29.5536,31.5702,10641.423161052,0
+SMBC.US,D,20181123,000000,31.5139,32.1203,30.948,32.1203,4533.4143583621,0
+SMBC.US,D,20181126,000000,32.1203,32.9577,31.0044,31.2166,14513.609112889,0
+SMBC.US,D,20181127,000000,31.422,32.0619,31.2819,31.3193,6569.7548262347,0
+SMBC.US,D,20181128,000000,31.4605,32.0966,31.3371,31.6265,6487.7341509997,0
+SMBC.US,D,20181129,000000,31.6541,32.9854,31.6541,32.772,11970.968180603,0
+SMBC.US,D,20181130,000000,32.6229,34.1961,32.6229,33.8228,15000.670159655,0
+SMBC.US,D,20181203,000000,34.1289,34.447,33.3952,34.2337,24965.675900249,0
+SMBC.US,D,20181204,000000,34.3502,34.3502,32.6328,33.0327,9117.4587631655,0
+SMBC.US,D,20181206,000000,32.8273,33.3784,32.6141,32.6141,4281.2767270839,0
+SMBC.US,D,20181207,000000,32.8649,34.1763,32.1301,32.1301,24295.334085365,0
+SMBC.US,D,20181210,000000,32.455,33.0524,31.7312,32.94,5934.8540438597,0
+SMBC.US,D,20181211,000000,33.0524,33.2372,32.4935,33.0041,7501.3476807564,0
+SMBC.US,D,20181212,000000,35.1175,35.1175,32.8175,33.1256,16911.448112353,0
+SMBC.US,D,20181213,000000,33.4041,33.4041,32.5844,32.6041,6992.0094135559,0
+SMBC.US,D,20181214,000000,32.455,32.6328,31.664,31.6937,5724.2330506635,0
+SMBC.US,D,20181217,000000,31.7114,32.4649,31.7114,31.9335,18547.811213339,0
+SMBC.US,D,20181218,000000,31.9525,32.5153,30.9086,31.0044,19787.234750223,0
+SMBC.US,D,20181219,000000,30.9184,31.5159,30.631,30.8888,19852.041209669,0
+SMBC.US,D,20181220,000000,31.0141,31.7796,30.8888,30.9086,17300.286869023,0
+SMBC.US,D,20181221,000000,30.9086,31.8348,30.164,30.164,43772.712951368,0
+SMBC.US,D,20181224,000000,30.2943,31.1475,29.682,29.6909,9114.420960379,0
+SMBC.US,D,20181226,000000,30.5916,30.6942,28.2047,30.6942,19036.897461963,0
+SMBC.US,D,20181227,000000,30.0246,32.0353,30.0246,30.8364,22208.363571052,0
+SMBC.US,D,20181228,000000,30.8088,32.3069,29.8588,31.8398,18745.26839446,0
+SMBC.US,D,20181231,000000,31.9622,33.0604,31.0231,31.5613,10275.874225744,0
+SMBC.US,D,20190102,000000,31.4507,31.4695,30.5007,31.1791,24988.965721612,0
+SMBC.US,D,20190103,000000,30.7416,31.3934,30.1126,31.1525,13426.075715328,0
+SMBC.US,D,20190104,000000,31.6166,32.1113,31.2917,31.9809,12089.442489276,0
+SMBC.US,D,20190107,000000,31.8931,32.3424,31.422,31.7213,12957.241485281,0
+SMBC.US,D,20190108,000000,32.0353,32.0353,30.9647,31.3668,7006.1858265595,0
+SMBC.US,D,20190109,000000,31.1525,31.4063,30.7278,31.347,8530.1502244453,0
+SMBC.US,D,20190110,000000,30.87,30.87,29.5664,30.2874,34115.537893137,0
+SMBC.US,D,20190111,000000,30.0819,30.631,29.9318,30.4425,10421.688759496,0
+SMBC.US,D,20190114,000000,30.2014,30.9944,29.8518,30.2113,16690.701109869,0
+SMBC.US,D,20190115,000000,30.6409,30.6409,29.7926,30.164,19098.666118621,0
+SMBC.US,D,20190116,000000,30.3219,30.7327,29.997,30.3141,16604.630030918,0
+SMBC.US,D,20190117,000000,30.631,30.866,30.2113,30.4908,11933.501946236,0
+SMBC.US,D,20190118,000000,30.6942,30.956,30.4068,30.5669,8903.7999671828,0
+SMBC.US,D,20190122,000000,30.5826,31.4695,29.9792,30.0346,23691.823931784,0
+SMBC.US,D,20190123,000000,30.8789,37.0561,30.6942,31.0971,61542.846651367,0
+SMBC.US,D,20190124,000000,31.3668,32.5479,31.1988,32.0916,13605.306079731,0
+SMBC.US,D,20190125,000000,32.2782,33.0604,32.213,32.5765,20939.57460723,0
+SMBC.US,D,20190128,000000,31.9335,32.3514,31.8497,32.1203,18706.789559165,0
+SMBC.US,D,20190129,000000,31.9809,32.6871,31.2265,32.222,40672.128907298,0
+SMBC.US,D,20190130,000000,32.0442,32.618,31.6265,32.2605,31010.903445351,0
+SMBC.US,D,20190131,000000,32.1203,33.3024,31.9809,32.7819,15900.872385383,0
+SMBC.US,D,20190201,000000,32.6141,33.9818,32.4935,32.7522,12491.44505802,0
+SMBC.US,D,20190204,000000,33.0427,33.0427,32.3424,32.7158,13771.372632058,0
+SMBC.US,D,20190205,000000,32.5301,32.8086,32.3998,32.7246,10276.886826674,0
+SMBC.US,D,20190206,000000,32.5844,32.9854,32.5844,32.9577,2624.6616075217,0
+SMBC.US,D,20190207,000000,31.4132,32.7996,31.4132,32.6328,14460.953864589,0
+SMBC.US,D,20190208,000000,32.5844,33.0327,32.3563,32.539,13433.16392183,0
+SMBC.US,D,20190211,000000,32.5844,32.5844,31.8981,32.2782,10105.757269701,0
+SMBC.US,D,20190212,000000,32.0817,32.8372,31.8497,32.8372,10966.468059205,0
+SMBC.US,D,20190213,000000,32.6871,33.0524,32.4462,32.6802,14990.544150367,0
+SMBC.US,D,20190214,000000,32.8846,33.0337,32.3326,32.3988,9454.6548724651,0
+SMBC.US,D,20190215,000000,32.4175,33.1187,32.4175,32.5943,27946.773034719,0
+SMBC.US,D,20190219,000000,32.6802,32.9587,32.5765,32.8283,20087.977226085,0
+SMBC.US,D,20190220,000000,32.856,33.175,32.6555,32.8846,22774.407490266,0
+SMBC.US,D,20190221,000000,33.1275,34.3255,32.8846,33.9205,16280.597733692,0
+SMBC.US,D,20190222,000000,34.3689,34.3689,33.0742,34.0144,18215.678108683,0
+SMBC.US,D,20190225,000000,34.0144,34.5121,33.2392,33.2944,12978.506104786,0
+SMBC.US,D,20190226,000000,33.6323,34.0934,32.7909,33.6954,16999.544393161,0
+SMBC.US,D,20190227,000000,33.8188,34.1922,33.4772,34.0539,7150.987759382,0
+SMBC.US,D,20190228,000000,34.0539,34.4825,33.7734,33.809,15091.80424325,0
+SMBC.US,D,20190301,000000,32.9103,34.8084,32.7227,34.8084,25899.293956628,0
+SMBC.US,D,20190304,000000,34.9023,34.9023,34.4253,34.6118,18006.069716416,0
+SMBC.US,D,20190305,000000,34.6681,34.7985,34.4153,34.7067,9272.3867052761,0
+SMBC.US,D,20190306,000000,34.5387,34.7531,33.2747,33.3893,11890.972707225,0
+SMBC.US,D,20190307,000000,33.5956,33.7577,32.7019,32.9133,8135.2358622025,0
+SMBC.US,D,20190308,000000,32.848,33.4633,32.848,32.9764,14802.200377604,0
+SMBC.US,D,20190311,000000,33.2204,33.968,33.0437,33.7537,13853.393307292,0
+SMBC.US,D,20190312,000000,33.9205,34.3343,33.5956,34.0637,16354.517601498,0
+SMBC.US,D,20190313,000000,33.9492,34.3343,32.9864,33.4545,26227.376657568,0
+SMBC.US,D,20190314,000000,33.4545,33.8711,32.9587,32.9587,14426.525433009,0
+SMBC.US,D,20190315,000000,32.932,33.641,31.1732,31.5386,45878.922883329,0
+SMBC.US,D,20190318,000000,31.7173,32.8946,31.5821,32.8086,16192.501452885,0
+SMBC.US,D,20190319,000000,32.8946,32.8946,31.7717,31.8664,10729.51944186,0
+SMBC.US,D,20190320,000000,31.8664,32.3049,31.3697,31.4912,9798.9391882666,0
+SMBC.US,D,20190321,000000,31.4645,31.67,31.1515,31.1555,10758.884868796,0
+SMBC.US,D,20190322,000000,30.9313,30.9313,28.6323,28.7833,12380.058955848,0
+SMBC.US,D,20190325,000000,28.7922,31.4645,28.7833,29.3046,33143.441001462,0
+SMBC.US,D,20190326,000000,29.4163,30.147,28.894,29.9308,30229.175528296,0
+SMBC.US,D,20190327,000000,29.7521,30.8641,29.6098,30.4632,15855.305343585,0
+SMBC.US,D,20190328,000000,30.1283,30.8917,29.996,30.1817,9892.0984737187,0
+SMBC.US,D,20190329,000000,30.1817,30.7682,28.565,28.7833,97345.377691931,0
+SMBC.US,D,20190401,000000,29.0618,29.5861,27.9587,29.0064,71516.965800321,0
+SMBC.US,D,20190402,000000,29.0618,29.3046,28.7833,29.1468,14857.89342869,0
+SMBC.US,D,20190403,000000,29.1565,29.3798,28.894,29.1565,16928.662328142,0
+SMBC.US,D,20190404,000000,28.969,29.7027,28.969,29.5566,15759.108255347,0
+SMBC.US,D,20190405,000000,29.762,30.1186,29.6513,30.0919,13860.481513795,0
+SMBC.US,D,20190408,000000,30.1186,30.5728,29.8538,30.3515,26310.409933733,0
+SMBC.US,D,20190409,000000,30.3417,30.7831,29.436,30.2952,27337.187275564,0
+SMBC.US,D,20190410,000000,30.3051,30.4217,29.923,30.3999,16509.445543609,0
+SMBC.US,D,20190411,000000,30.1016,30.3229,29.6228,29.9872,14895.359663057,0
+SMBC.US,D,20190412,000000,30.1916,30.6597,30.0434,30.5935,17929.112045825,0
+SMBC.US,D,20190415,000000,30.5935,30.5935,30.1195,30.23,6529.2507890816,0
+SMBC.US,D,20190416,000000,30.4178,30.6873,30.3328,30.4819,11171.013446828,0
+SMBC.US,D,20190417,000000,30.5678,30.8394,30.5678,30.6597,4117.2353766138,0
+SMBC.US,D,20190418,000000,30.5599,30.9313,30.3229,30.6498,5486.271832389,0
+SMBC.US,D,20190422,000000,30.5303,30.5303,29.1744,29.1744,24884.667825942,0
+SMBC.US,D,20190423,000000,29.1565,30.469,29.1565,30.154,26286.107511441,0
+SMBC.US,D,20190424,000000,30.1373,30.1373,29.762,29.7994,11213.542685839,0
+SMBC.US,D,20190425,000000,29.6001,30.5402,29.4263,30.4335,23169.321852509,0
+SMBC.US,D,20190426,000000,30.4255,30.9016,30.4255,30.8394,6345.9700209638,0
+SMBC.US,D,20190429,000000,30.7426,31.3243,30.2163,31.3243,15312.551245735,0
+SMBC.US,D,20190430,000000,31.3233,31.4823,30.9974,31.3519,10127.021889206,0
+SMBC.US,D,20190501,000000,30.9115,30.9313,30.4078,30.4632,7440.5916250267,0
+SMBC.US,D,20190502,000000,30.6231,30.9313,30.1283,30.2784,21592.702206324,0
+SMBC.US,D,20190503,000000,30.6034,31.67,30.6034,31.5761,7884.1108318532,0
+SMBC.US,D,20190506,000000,31.2582,31.4457,30.9628,31.2205,7819.3043724082,0
+SMBC.US,D,20190507,000000,31.0714,31.0991,30.4632,30.6873,8756.9728325028,0
+SMBC.US,D,20190508,000000,30.8394,31.034,30.2014,30.7436,10442.953379001,0
+SMBC.US,D,20190509,000000,30.6498,31.3056,30.5678,30.8917,12489.419856161,0
+SMBC.US,D,20190510,000000,30.8917,31.6314,30.8917,31.2205,10771.036079941,0
+SMBC.US,D,20190513,000000,30.716,31.0428,30.4532,30.4532,9530.5999421272,0
+SMBC.US,D,20190514,000000,30.634,31.1011,30.634,31.1011,21554.223371029,0
+SMBC.US,D,20190515,000000,30.7742,31.0941,30.7258,31.0941,8695.2041758443,0
+SMBC.US,D,20190516,000000,30.943,31.5889,30.8493,31.3361,12334.491914052,0
+SMBC.US,D,20190517,000000,31.2996,31.3046,30.8088,31.1662,9121.5091668808,0
+SMBC.US,D,20190520,000000,30.8493,31.5484,30.8493,31.2235,9984.2451582421,0
+SMBC.US,D,20190521,000000,31.4063,31.7587,30.9609,31.5139,13332.916429876,0
+SMBC.US,D,20190522,000000,31.2562,31.8201,30.9697,30.9894,13011.921935437,0
+SMBC.US,D,20190523,000000,30.8839,31.028,30.5303,30.6241,15652.78515782,0
+SMBC.US,D,20190524,000000,30.8937,31.1811,30.7939,30.9609,6508.9987705051,0
+SMBC.US,D,20190528,000000,30.8127,30.951,30.4918,30.6043,12562.327123038,0
+SMBC.US,D,20190529,000000,30.3713,31.3183,30.3713,31.1198,16952.964750435,0
+SMBC.US,D,20190530,000000,31.0645,31.5534,30.9333,31.2422,8850.1321179549,0
+SMBC.US,D,20190531,000000,30.9609,31.0497,30.4918,30.5639,17861.267783594,0
+SMBC.US,D,20190603,000000,30.3713,31.1712,30.3713,30.8127,10063.228030691,0
+SMBC.US,D,20190604,000000,30.9697,31.5889,30.9036,31.3826,6447.2301138466,0
+SMBC.US,D,20190605,000000,31.3361,31.3361,30.7258,30.7258,4984.0217716904,0
+SMBC.US,D,20190606,000000,30.8316,31.3361,30.6043,30.6795,9421.2390418139,0
+SMBC.US,D,20190607,000000,30.6043,31.3559,30.3851,30.7742,13246.845350926,0
+SMBC.US,D,20190610,000000,30.7258,31.4013,30.4967,31.1495,9235.9330718383,0
+SMBC.US,D,20190611,000000,31.2325,31.3559,30.9333,31.3361,7295.7896922043,0
+SMBC.US,D,20190612,000000,31.0458,31.3826,30.5214,30.6043,20604.403699788,0
+SMBC.US,D,20190613,000000,30.9609,31.3183,30.6972,30.951,11503.146551484,0
+SMBC.US,D,20190614,000000,31.0645,31.1762,30.5678,30.9994,12698.0156475,0
+SMBC.US,D,20190617,000000,30.9609,31.2285,30.5806,30.7742,20177.086107823,0
+SMBC.US,D,20190618,000000,30.7939,31.2799,30.7939,31.1495,6607.2210606013,0
+SMBC.US,D,20190619,000000,31.0557,31.3361,30.9609,31.0645,15526.210041717,0
+SMBC.US,D,20190620,000000,31.0191,31.3144,30.5402,30.6606,11115.320395742,0
+SMBC.US,D,20190621,000000,30.5402,31.6176,30.5402,31.3726,43854.733626603,0
+SMBC.US,D,20190624,000000,31.0941,31.2996,30.6409,30.6409,10651.54917034,0
+SMBC.US,D,20190625,000000,30.5016,30.8316,30.4869,30.8039,5102.4960803633,0
+SMBC.US,D,20190626,000000,31.1959,31.432,30.8493,30.9609,9422.2516427427,0
+SMBC.US,D,20190627,000000,30.9333,31.9079,30.9333,31.9079,14969.279530862,0
+SMBC.US,D,20190628,000000,31.8328,33.6727,31.4161,32.6792,100487.47837408,0
+SMBC.US,D,20190701,000000,32.8747,32.8747,30.8839,31.028,26402.556618255,0
+SMBC.US,D,20190702,000000,30.9135,31.2422,30.3713,30.4918,17710.390245198,0
+SMBC.US,D,20190703,000000,30.634,30.8127,30.1036,30.4819,12282.849266681,0
+SMBC.US,D,20190705,000000,30.3219,31.3726,29.9368,31.2522,6757.0859980679,0
+SMBC.US,D,20190708,000000,31.4852,31.5514,30.0129,30.7742,23913.583535198,0
+SMBC.US,D,20190709,000000,30.5856,31.2996,30.5856,31.1495,7566.1541402013,0
+SMBC.US,D,20190710,000000,31.0191,31.2689,30.2103,30.3999,23822.449451603,0
+SMBC.US,D,20190711,000000,30.5964,30.9609,30.4957,30.6508,6388.4992599745,0
+SMBC.US,D,20190712,000000,30.2004,30.8316,30.0129,30.2004,25265.405775182,0
+SMBC.US,D,20190715,000000,30.2864,30.7742,30.2864,30.6508,12573.465733255,0
+SMBC.US,D,20190716,000000,30.5402,30.6695,30.4178,30.6695,7930.6904745793,0
+SMBC.US,D,20190717,000000,30.5856,30.6972,30.3141,30.3219,4614.4224326683,0
+SMBC.US,D,20190718,000000,30.4078,30.5678,30.2864,30.3417,6347.9952228214,0
+SMBC.US,D,20190719,000000,30.146,30.3417,29.6948,30.2103,21589.664403537,0
+SMBC.US,D,20190722,000000,29.6079,30.153,29.6079,30.0701,8698.2419786308,0
+SMBC.US,D,20190723,000000,30.5856,30.9609,30.163,30.2291,10102.719466915,0
+SMBC.US,D,20190724,000000,30.1176,30.4918,29.9288,30.4632,58469.602832375,0
+SMBC.US,D,20190725,000000,30.5303,31.3726,30.2943,31.2422,143208.0989604,0
+SMBC.US,D,20190726,000000,31.504,34.0816,31.504,32.2842,26450.148861911,0
+SMBC.US,D,20190729,000000,32.0392,32.7819,31.9268,32.453,10766.985676226,0
+SMBC.US,D,20190730,000000,32.2941,33.738,32.2565,33.2579,13878.708330514,0
+SMBC.US,D,20190731,000000,33.1858,33.4979,32.697,32.697,23188.561270157,0
+SMBC.US,D,20190801,000000,32.143,32.7068,31.4774,31.4952,14207.803632382,0
+SMBC.US,D,20190802,000000,31.2522,32.4995,30.9954,31.7124,18128.594428804,0
+SMBC.US,D,20190805,000000,30.9894,31.5712,30.951,31.2522,11574.028616502,0
+SMBC.US,D,20190806,000000,31.4477,31.6927,30.9036,30.9036,6797.590035221,0
+SMBC.US,D,20190807,000000,30.9609,31.1959,30.6123,30.7939,10506.747237518,0
+SMBC.US,D,20190808,000000,31.027,31.7124,31.027,31.0557,9152.8997956745,0
+SMBC.US,D,20190809,000000,30.9797,31.5712,30.8937,30.9894,11308.727173149,0
+SMBC.US,D,20190812,000000,30.7051,31.028,30.7051,30.8413,9215.6810532618,0
+SMBC.US,D,20190813,000000,30.96,31.7637,30.951,31.5889,9736.1579306793,0
+SMBC.US,D,20190814,000000,31.0161,31.345,30.7317,31.1001,16906.38510771,0
+SMBC.US,D,20190815,000000,31.3352,31.5435,31.1001,31.1081,13193.177501697,0
+SMBC.US,D,20190816,000000,31.2689,31.8042,31.2689,31.7134,5914.6020252832,0
+SMBC.US,D,20190819,000000,31.5899,32.0412,31.2789,31.5889,5601.7083382753,0
+SMBC.US,D,20190820,000000,31.6847,31.7035,31.2215,31.5712,3682.8295781467,0
+SMBC.US,D,20190821,000000,31.6275,31.8289,31.3786,31.7509,15344.954475457,0
+SMBC.US,D,20190822,000000,31.6086,31.9188,31.1001,31.5811,11315.81537965,0
+SMBC.US,D,20190823,000000,31.6176,31.6275,30.637,30.8186,21916.734503549,0
+SMBC.US,D,20190826,000000,31.1939,31.8536,30.8897,31.8536,5471.0828184566,0
+SMBC.US,D,20190827,000000,31.43,31.4586,30.6656,30.8641,6056.3661553191,0
+SMBC.US,D,20190828,000000,30.9667,31.4675,30.9667,31.4675,9470.8564873263,0
+SMBC.US,D,20190829,000000,31.6176,32.1233,31.6176,31.9771,13480.756165484,0
+SMBC.US,D,20190830,000000,32.0146,32.0412,31.2315,31.4764,13121.28283575,0
+SMBC.US,D,20190903,000000,31.4764,31.9188,31.0724,31.0724,11408.974665103,0
+SMBC.US,D,20190904,000000,31.2689,31.7035,30.8453,30.9865,16127.69499344,0
+SMBC.US,D,20190905,000000,31.2592,31.7331,31.2592,31.5712,11295.563361073,0
+SMBC.US,D,20190906,000000,31.8141,31.8141,31.3352,31.43,10309.290056396,0
+SMBC.US,D,20190909,000000,31.5988,32.0412,31.3963,32.0235,9892.0984737187,0
+SMBC.US,D,20190910,000000,31.7035,32.7118,31.3016,32.6368,15222.429763069,0
+SMBC.US,D,20190911,000000,32.6151,33.3527,32.6151,32.9744,17044.09883403,0
+SMBC.US,D,20190912,000000,32.8056,33.7774,32.7976,33.3913,19296.123299743,0
+SMBC.US,D,20190913,000000,33.4188,33.9265,33.0544,33.5689,16241.106297469,0
+SMBC.US,D,20190916,000000,33.2659,33.8801,32.8906,33.729,23529.807783172,0
+SMBC.US,D,20190917,000000,33.5492,33.8801,33.4929,33.6362,12866.107401686,0
+SMBC.US,D,20190918,000000,33.6904,33.8624,33.4001,33.5492,15880.620366807,0
+SMBC.US,D,20190919,000000,33.4742,35.3219,33.2559,33.2559,31744.026517823,0
+SMBC.US,D,20190920,000000,33.2559,35.076,33.2204,35.0474,67709.586307928,0
+SMBC.US,D,20190923,000000,34.8696,35.152,34.6435,35.152,12326.391106621,0
+SMBC.US,D,20190924,000000,35.2093,35.5205,34.4647,34.6534,27858.676753911,0
+SMBC.US,D,20190925,000000,34.6632,35.2479,34.3343,34.9545,19719.390487993,0
+SMBC.US,D,20190926,000000,34.917,35.0099,34.3255,34.5033,13313.677012227,0
+SMBC.US,D,20190927,000000,34.681,34.7659,34.3156,34.4736,9766.5359585441,0
+SMBC.US,D,20190930,000000,34.445,34.8311,34.204,34.3343,25545.896232467,0
+SMBC.US,D,20191001,000000,34.4834,34.6602,33.8988,33.8988,9856.6574412097,0
+SMBC.US,D,20191002,000000,33.9354,33.9354,33.2392,33.729,17492.6810455,0
+SMBC.US,D,20191003,000000,33.8139,33.8139,33.0694,33.5592,8915.9511783287,0
+SMBC.US,D,20191004,000000,33.5492,33.9265,33.0781,33.6066,29612.50156264,0
+SMBC.US,D,20191007,000000,33.4742,34.8509,33.4742,34.2385,31254.940269199,0
+SMBC.US,D,20191008,000000,34.0697,34.3502,33.719,33.9354,14731.318312586,0
+SMBC.US,D,20191009,000000,33.9739,34.5397,33.8524,34.1072,13380.50867353,0
+SMBC.US,D,20191010,000000,34.3343,34.3343,33.8425,33.89,7440.5916250267,0
+SMBC.US,D,20191011,000000,34.2287,34.3976,34.0509,34.2485,14557.150952828,0
+SMBC.US,D,20191014,000000,33.9265,34.1161,33.6993,34.1161,5751.5732757419,0
+SMBC.US,D,20191015,000000,34.0015,34.0697,33.8711,33.9552,11604.406644367,0
+SMBC.US,D,20191016,000000,34.0697,34.0697,33.645,33.738,14035.661474482,0
+SMBC.US,D,20191017,000000,33.9452,34.1418,33.7863,33.9354,9686.5404851667,0
+SMBC.US,D,20191018,000000,33.8041,34.1605,33.7863,34.0884,16802.08721204,0
+SMBC.US,D,20191021,000000,34.3976,34.3976,34.0411,34.1605,14497.407498028,0
+SMBC.US,D,20191022,000000,33.7863,34.1605,33.7863,34.0015,10736.607648361,0
+SMBC.US,D,20191023,000000,34.1161,34.8696,33.9502,34.8123,22552.647886853,0
+SMBC.US,D,20191024,000000,34.4934,34.4934,33.8711,33.9927,12965.342292711,0
+SMBC.US,D,20191025,000000,33.7863,34.2573,33.7863,33.9452,11642.885479661,0
+SMBC.US,D,20191028,000000,34.0786,34.2761,33.8228,33.89,16290.723742982,0
+SMBC.US,D,20191029,000000,34.0015,34.3057,33.8524,34.2859,13403.798494893,0
+SMBC.US,D,20191030,000000,34.3057,34.7758,34.1655,34.3057,17901.771820747,0
+SMBC.US,D,20191031,000000,34.3423,34.3423,34.0509,34.3156,13785.549045061,0
+SMBC.US,D,20191101,000000,34.3778,34.3976,34.0786,34.2859,13265.072167644,0
+SMBC.US,D,20191104,000000,34.6534,34.6534,34.3423,34.5397,5724.2330506635,0
+SMBC.US,D,20191105,000000,34.5397,34.6188,34.2,34.445,19252.581459803,0
+SMBC.US,D,20191106,000000,34.4025,34.6335,34.1902,34.4934,9990.3207638151,0
+SMBC.US,D,20191107,000000,34.6908,35.002,34.522,34.8696,12793.20013481,0
+SMBC.US,D,20191108,000000,34.8696,35.238,34.8123,34.917,10223.218977446,0
+SMBC.US,D,20191111,000000,34.8786,35.1244,34.8509,35.1244,8537.2384309472,0
+SMBC.US,D,20191112,000000,35.238,35.5292,34.7936,35.0948,12352.718730771,0
+SMBC.US,D,20191113,000000,34.8292,35.2794,34.6435,34.9457,9095.1815427312,0
+SMBC.US,D,20191114,000000,34.6325,35.3713,34.6325,35.0474,7089.2191027234,0
+SMBC.US,D,20191115,000000,35.2479,35.2894,34.4914,34.5654,12747.633093013,0
+SMBC.US,D,20191118,000000,34.6622,35.3318,34.6228,35.2005,10043.988613043,0
+SMBC.US,D,20191119,000000,35.2933,35.8068,35.0859,35.6646,12173.488366368,0
+SMBC.US,D,20191120,000000,35.5786,35.626,35.1629,35.1629,22338.98909087,0
+SMBC.US,D,20191121,000000,35.3811,35.4188,34.8409,34.8598,5315.1422754171,0
+SMBC.US,D,20191122,000000,34.9733,35.3901,34.5575,35.3901,5456.906405453,0
+SMBC.US,D,20191125,000000,35.2933,35.9095,35.0147,35.5876,10003.48457589,0
+SMBC.US,D,20191126,000000,35.8591,35.8591,35.4839,35.6833,7661.3386275111,0
+SMBC.US,D,20191127,000000,35.4552,35.6833,35.2005,35.2202,6142.4372342694,0
+SMBC.US,D,20191129,000000,35.3318,35.4839,34.7748,35.3713,5216.9199853209,0
+SMBC.US,D,20191202,000000,35.2657,35.2657,34.7975,35.0286,8177.7651012133,0
+SMBC.US,D,20191203,000000,35.0099,35.153,34.8311,34.8598,4225.5836759984,0
+SMBC.US,D,20191204,000000,35.0286,35.4552,34.8311,34.8311,9079.9925287988,0
+SMBC.US,D,20191205,000000,34.7551,35.077,34.7275,34.8212,6984.9212070542,0
+SMBC.US,D,20191206,000000,35.1916,35.4739,34.6701,34.9071,20674.273163877,0
+SMBC.US,D,20191209,000000,35.0474,35.1036,34.4717,34.7837,8086.6310176188,0
+SMBC.US,D,20191210,000000,34.8883,35.5322,34.7837,35.5322,9499.2093133336,0
+SMBC.US,D,20191211,000000,35.5412,35.8621,34.8883,35.4651,8710.3931897767,0
+SMBC.US,D,20191212,000000,35.8621,35.8621,35.2083,35.8621,11458.592110615,0
+SMBC.US,D,20191213,000000,35.4739,36.7529,35.4739,36.7055,27408.069340582,0
+SMBC.US,D,20191216,000000,36.5821,36.8664,35.7485,36.1179,24981.877515111,0
+SMBC.US,D,20191217,000000,36.1091,36.5444,35.957,36.5444,27603.501319846,0
+SMBC.US,D,20191218,000000,36.743,36.8082,36.1091,36.8082,16132.757998085,0
+SMBC.US,D,20191219,000000,36.6196,36.9405,36.2887,36.7627,12163.36235708,0
+SMBC.US,D,20191220,000000,36.7529,36.9504,36.3639,36.9504,39094.496660183,0
+SMBC.US,D,20191223,000000,36.666,36.7085,35.9441,36.3726,13012.934536366,0
+SMBC.US,D,20191224,000000,36.2887,36.5444,36.1564,36.1564,5490.3222361043,0
+SMBC.US,D,20191226,000000,36.0043,36.7143,34.8015,36.2403,15381.408108894,0
+SMBC.US,D,20191227,000000,36.0073,36.4142,36.0073,36.1268,8426.8649297049,0
+SMBC.US,D,20191230,000000,36.0043,36.2789,35.5322,36.0714,7625.8975950021,0
+SMBC.US,D,20191231,000000,36.0517,36.5257,35.705,36.2986,14334.378748487,0
+SMBC.US,D,20200102,000000,36.2887,36.742,35.7989,36.2887,14976.367737363,0
+SMBC.US,D,20200103,000000,35.8996,36.264,35.6162,35.7979,17800.511727864,0
+SMBC.US,D,20200106,000000,35.6162,36.3183,35.6162,35.957,13972.880216895,0
+SMBC.US,D,20200107,000000,36.0912,36.0912,34.5477,35.5322,11533.524579348,0
+SMBC.US,D,20200108,000000,35.5026,36.1722,35.3841,35.5412,14880.170649124,0
+SMBC.US,D,20200109,000000,35.626,35.9391,35.3021,35.5412,14221.980045386,0
+SMBC.US,D,20200110,000000,35.4473,35.4473,34.8883,35.2103,8886.5857513927,0
+SMBC.US,D,20200113,000000,34.916,35.8522,34.2632,35.4839,17581.789927237,0
+SMBC.US,D,20200114,000000,35.4839,35.7307,35.0582,35.5225,8384.3356906941,0
+SMBC.US,D,20200115,000000,35.4928,35.7387,35.153,35.2933,6915.051742965,0
+SMBC.US,D,20200116,000000,35.4385,35.6735,34.9071,35.626,14741.444321875,0
+SMBC.US,D,20200117,000000,35.9095,36.3599,35.0424,35.4285,29054.558450856,0
+SMBC.US,D,20200121,000000,35.3901,35.6013,34.7551,34.7551,16817.276225972,0
+SMBC.US,D,20200122,000000,34.5487,34.8696,34.3393,34.5013,7033.5260516378,0
+SMBC.US,D,20200123,000000,34.443,34.7175,34.0667,34.5566,22609.353538867,0
+SMBC.US,D,20200124,000000,34.5566,34.8883,34.0944,34.2554,12193.740384944,0
+SMBC.US,D,20200127,000000,34.1388,34.7965,33.567,34.2554,15535.323450076,0
+SMBC.US,D,20200128,000000,34.917,35.4285,34.1586,34.4233,13264.059566716,0
+SMBC.US,D,20200129,000000,34.3472,35.1728,34.0569,34.1971,15352.042681958,0
+SMBC.US,D,20200130,000000,34.0667,36.8843,34.0252,34.1773,15070.539623745,0
+SMBC.US,D,20200131,000000,34.4133,34.4133,33.2194,33.7043,16903.347304923,0
+SMBC.US,D,20200203,000000,33.9887,35.4512,33.7911,33.7911,19380.169176835,0
+SMBC.US,D,20200204,000000,34.1773,35.2657,34.1773,34.4331,11341.130402871,0
+SMBC.US,D,20200205,000000,34.5841,35.2755,34.3225,35.0286,17680.012217333,0
+SMBC.US,D,20200206,000000,34.8696,34.993,34.5566,34.8015,9231.882668123,0
+SMBC.US,D,20200207,000000,34.5387,34.5387,33.8851,34.3956,10566.490692317,0
+SMBC.US,D,20200210,000000,34.2554,34.7649,34.0796,34.1872,10195.878752367,0
+SMBC.US,D,20200211,000000,34.3956,34.8045,34.0657,34.6325,11172.026047757,0
+SMBC.US,D,20200212,000000,34.8015,34.8598,34.6524,34.6801,6465.4569305654,0
+SMBC.US,D,20200213,000000,34.6128,35.1738,34.4785,34.8893,7761.5861194651,0
+SMBC.US,D,20200214,000000,34.8419,34.8419,34.1724,34.5377,14432.601038583,0
+SMBC.US,D,20200218,000000,34.6078,35.8858,34.2534,35.5362,108017.17888085,0
+SMBC.US,D,20200219,000000,35.3931,36.1051,34.9615,35.4968,39986.598078481,0
+SMBC.US,D,20200220,000000,35.63,35.9925,34.0342,35.8029,10849.006351461,0
+SMBC.US,D,20200221,000000,35.4671,35.8947,34.8706,35.3447,13773.397833916,0
+SMBC.US,D,20200224,000000,34.6524,34.7926,34.3946,34.442,7692.7292563048,0
+SMBC.US,D,20200225,000000,34.2909,34.3472,32.7996,33.3883,17212.190588215,0
+SMBC.US,D,20200226,000000,33.7497,33.7784,33.1118,33.2629,8603.057491321,0
+SMBC.US,D,20200227,000000,33.0742,34.0144,32.5617,32.9794,31564.796153421,0
+SMBC.US,D,20200228,000000,32.4659,32.4708,31.1831,31.1831,25466.913360019,0
+SMBC.US,D,20200302,000000,31.0221,32.8936,30.6518,32.8936,20444.412753034,0
+SMBC.US,D,20200303,000000,32.2477,34.1111,32.1054,32.4273,21728.390730787,0
+SMBC.US,D,20200304,000000,32.5804,32.7809,31.8971,32.7809,12554.226315607,0
+SMBC.US,D,20200305,000000,32.143,33.0694,30.8878,31.4595,27382.754317362,0
+SMBC.US,D,20200306,000000,29.9378,31.658,29.8854,31.2582,21976.47795835,0
+SMBC.US,D,20200309,000000,29.7392,30.9125,28.5601,29.445,27013.154978339,0
+SMBC.US,D,20200310,000000,30.0049,30.0187,27.8678,28.7912,23342.476611339,0
+SMBC.US,D,20200311,000000,28.2105,28.2105,25.7969,28.1147,23460.950920012,0
+SMBC.US,D,20200312,000000,26.8318,27.8392,23.7636,24.6939,27299.721041198,0
+SMBC.US,D,20200313,000000,24.9892,29.5299,24.9516,28.5146,29638.82918679,0
+SMBC.US,D,20200316,000000,24.673,28.7912,24.6287,26.3085,78016.851162466,0
+SMBC.US,D,20200317,000000,27.0225,29.6918,26.2285,29.6918,46868.233990794,0
+SMBC.US,D,20200318,000000,28.7912,29.6918,24.2,24.2,39527.889857722,0
+SMBC.US,D,20200319,000000,24.3333,28.7428,24.3333,28.7428,27354.401491354,0
+SMBC.US,D,20200320,000000,28.1819,28.57,24.7037,24.7137,38605.410411559,0
+SMBC.US,D,20200323,000000,24.8084,24.8845,23.7724,24.0766,32161.218100499,0
+SMBC.US,D,20200324,000000,24.7037,25.3773,23.9808,25.1777,34745.375670868,0
+SMBC.US,D,20200325,000000,25.2271,25.4345,24.0471,24.1527,26919.995692886,0
+SMBC.US,D,20200326,000000,24.2099,26.6324,24.2099,25.5955,38725.90992209,0
+SMBC.US,D,20200327,000000,24.6356,25.951,22.0995,22.8698,25007.192538331,0
+SMBC.US,D,20200330,000000,22.5656,23.9255,19.5901,21.9109,62559.49798391,0
+SMBC.US,D,20200331,000000,21.5485,23.0603,20.7042,23.0603,57015.507898579,0
+SMBC.US,D,20200401,000000,22.7089,22.7089,20.0573,20.4651,26681.021873684,0
+SMBC.US,D,20200402,000000,20.2577,22.7641,19.0036,19.7639,32853.837135817,0
+SMBC.US,D,20200403,000000,19.1063,20.2282,19.1063,19.915,23340.451409481,0
+SMBC.US,D,20200406,000000,20.6172,22.0432,20.6172,22.0432,23629.042674196,0
+SMBC.US,D,20200407,000000,22.0432,22.623,19.2681,20.5531,58079.751474776,0
+SMBC.US,D,20200408,000000,20.712,21.6532,20.712,21.4725,28139.167211196,0
+SMBC.US,D,20200409,000000,21.4725,22.8421,21.1397,22.5173,33131.289790317,0
+SMBC.US,D,20200413,000000,22.2516,22.2516,20.8186,20.9204,15906.947990956,0
+SMBC.US,D,20200414,000000,21.3598,22.2615,20.6458,20.8828,19393.33298891,0
+SMBC.US,D,20200415,000000,20.6646,20.9017,19.8469,19.9634,26377.241595036,0
+SMBC.US,D,20200416,000000,19.7995,20.0296,18.6727,19.0311,26991.890358834,0
+SMBC.US,D,20200417,000000,19.9546,22.2417,19.9546,22.0244,26606.08940495,0
+SMBC.US,D,20200420,000000,21.2541,21.7302,19.4933,20.3328,31070.646900152,0
+SMBC.US,D,20200421,000000,19.5349,21.113,19.5349,20.9796,9060.7531111512,0
+SMBC.US,D,20200422,000000,21.0556,21.6907,20.7289,21.2264,8003.5977414549,0
+SMBC.US,D,20200423,000000,21.0172,21.2264,20.475,20.79,17310.412878312,0
+SMBC.US,D,20200424,000000,20.6172,22.2022,20.6172,22.1192,12416.512589287,0
+SMBC.US,D,20200427,000000,22.1391,22.614,22.1391,22.5656,17721.528855415,0
+SMBC.US,D,20200428,000000,22.7829,24.7659,22.4234,22.8224,17721.528855415,0
+SMBC.US,D,20200429,000000,23.9531,24.7137,23.4209,24.7037,33423.931458747,0
+SMBC.US,D,20200430,000000,23.6006,24.5141,22.385,22.5469,23293.871766754,0
+SMBC.US,D,20200501,000000,22.3286,22.7,20.6122,22.376,20324.925843432,0
+SMBC.US,D,20200504,000000,21.6907,22.4224,20.8848,22.0808,10974.568866635,0
+SMBC.US,D,20200505,000000,21.9958,22.5568,20.6942,20.6942,18957.914589515,0
+SMBC.US,D,20200506,000000,21.0556,21.2541,20.4277,20.712,17248.644221652,0
+SMBC.US,D,20200507,000000,21.0359,21.4359,21.0172,21.1584,12567.390127681,0
+SMBC.US,D,20200508,000000,21.7874,22.614,21.1277,21.901,22404.808151244,0
+SMBC.US,D,20200511,000000,21.6453,21.8536,20.9984,21.1297,23578.412627754,0
+SMBC.US,D,20200512,000000,21.1397,21.273,20.6172,20.6646,23298.934771399,0
+SMBC.US,D,20200513,000000,20.5985,20.6646,20.0948,20.2379,29029.243427635,0
+SMBC.US,D,20200514,000000,20.0651,20.2459,16.5544,18.879,52761.571396572,0
+SMBC.US,D,20200515,000000,19.0707,20.0079,18.6915,20.0079,14067.052103276,0
+SMBC.US,D,20200518,000000,20.4187,21.9889,20.4187,21.8833,26574.698776157,0
+SMBC.US,D,20200519,000000,21.4912,21.8833,20.0651,20.4474,14853.843024975,0
+SMBC.US,D,20200520,000000,20.7249,23.0613,20.5738,22.7345,27467.812795383,0
+SMBC.US,D,20200521,000000,22.4392,22.5044,20.7643,20.9747,14538.924136109,0
+SMBC.US,D,20200522,000000,21.0903,21.5968,20.5264,21.3095,18979.17920902,0
+SMBC.US,D,20200526,000000,22.1528,23.8258,22.1528,22.9558,19171.573385496,0
+SMBC.US,D,20200527,000000,23.4831,25.2439,22.1232,24.6484,22532.395868277,0
+SMBC.US,D,20200528,000000,25.0701,25.2686,24.2563,24.4469,17172.699151991,0
+SMBC.US,D,20200529,000000,24.3917,24.7738,23.2244,23.2708,16417.298859085,0
+SMBC.US,D,20200601,000000,23.6155,23.9127,22.9459,22.9646,20224.678351478,0
+SMBC.US,D,20200602,000000,24.5022,24.5437,23.0356,23.089,12754.721299515,0
+SMBC.US,D,20200603,000000,23.6925,24.5259,23.6925,24.1131,13718.717383759,0
+SMBC.US,D,20200604,000000,23.7873,24.5437,23.5661,24.3433,24760.117911698,0
+SMBC.US,D,20200605,000000,24.9752,25.5017,24.9171,24.9555,38546.679557687,0
+SMBC.US,D,20200608,000000,25.635,26.4803,24.4569,26.0853,26559.509762225,0
+SMBC.US,D,20200609,000000,25.6054,26.2177,24.9655,25.7199,8899.7495634675,0
+SMBC.US,D,20200610,000000,25.635,26.2709,23.8446,23.8446,10648.511367553,0
+SMBC.US,D,20200611,000000,21.1277,22.7721,21.1277,21.4152,18364.530445221,0
+SMBC.US,D,20200612,000000,22.1982,23.0516,21.6817,22.6782,18280.484568128,0
+SMBC.US,D,20200615,000000,21.8358,22.9824,21.5683,22.7434,11572.003414644,0
+SMBC.US,D,20200616,000000,23.7024,24.0548,22.0471,23.9027,8569.6416606697,0
+SMBC.US,D,20200617,000000,23.9226,23.9226,22.2813,22.7918,8751.9098278587,0
+SMBC.US,D,20200618,000000,21.7312,22.8797,21.7312,22.5825,19154.359169707,0
+SMBC.US,D,20200619,000000,22.8895,22.8895,21.7973,22.3149,30770.917025219,0
+SMBC.US,D,20200622,000000,21.8457,22.8511,21.8457,22.4195,8335.7308461104,0
+SMBC.US,D,20200623,000000,22.4857,22.9083,22.3908,22.5825,9876.9094597863,0
+SMBC.US,D,20200624,000000,22.4857,22.4857,21.5386,21.7786,18176.186672459,0
+SMBC.US,D,20200625,000000,21.903,22.1528,21.6363,21.7973,28620.152652389,0
+SMBC.US,D,20200626,000000,21.7312,22.1528,21.0517,21.2808,66748.628026471,0
+SMBC.US,D,20200629,000000,21.4616,22.9646,21.4616,22.9558,15950.489830895,0
+SMBC.US,D,20200630,000000,22.4521,23.6203,22.4521,23.252,9393.8988167354,0
+SMBC.US,D,20200701,000000,22.5241,22.5241,22.2269,22.4857,5494.3726398196,0
+SMBC.US,D,20200702,000000,23.0703,23.0703,22.1331,22.2269,5217.9325862497,0
+SMBC.US,D,20200706,000000,22.2466,22.5825,22.2466,22.2466,11593.26803415,0
+SMBC.US,D,20200707,000000,21.9307,22.373,21.5296,21.5683,11916.287730446,0
+SMBC.US,D,20200708,000000,21.7588,22.3197,20.9352,20.9352,13379.496072601,0
+SMBC.US,D,20200709,000000,21.1653,21.8013,19.1369,19.1369,21812.436607879,0
+SMBC.US,D,20200710,000000,19.9229,21.3578,19.9229,21.0419,8571.6668625273,0
+SMBC.US,D,20200713,000000,21.3955,21.7035,20.6103,20.6103,11884.897101651,0
+SMBC.US,D,20200714,000000,20.1896,21.0517,20.0563,20.8601,8006.6355442414,0
+SMBC.US,D,20200715,000000,21.3578,22.4857,21.271,21.662,15987.956065262,0
+SMBC.US,D,20200716,000000,21.6363,21.6363,20.9944,21.185,12882.309016548,0
+SMBC.US,D,20200717,000000,21.1277,21.7884,21.1277,21.2908,4526.3261518603,0
+SMBC.US,D,20200720,000000,21.2236,21.2236,20.4374,20.5925,3052.9918004158,0
+SMBC.US,D,20200721,000000,20.8423,21.4892,20.8423,21.1456,11446.440899469,0
+SMBC.US,D,20200722,000000,21.1456,21.1456,20.9747,20.9747,4118.2479775426,0
+SMBC.US,D,20200723,000000,20.9352,21.1277,20.9155,20.9549,5118.6976952245,0
+SMBC.US,D,20200724,000000,21.0221,21.1277,20.7643,20.7643,17115.993499976,0
+SMBC.US,D,20200727,000000,20.6873,21.0517,20.3337,20.3337,12177.538770083,0
+SMBC.US,D,20200728,000000,20.6291,21.2454,20.316,20.4287,26459.26227027,0
+SMBC.US,D,20200729,000000,20.5738,21.0903,20.477,20.8977,13381.521274459,0
+SMBC.US,D,20200730,000000,20.6488,21.2324,20.5836,21.032,14221.980045386,0
+SMBC.US,D,20200731,000000,20.878,21.2661,20.8601,20.869,25466.913360019,0
+SMBC.US,D,20200803,000000,20.7446,22.0077,20.7446,21.9603,10087.530452983,0
+SMBC.US,D,20200804,000000,21.8645,21.9603,21.0517,21.3381,14049.837887485,0
+SMBC.US,D,20200805,000000,21.1752,21.7786,21.1752,21.6719,12277.786262037,0
+SMBC.US,D,20200806,000000,21.7687,21.7687,21.3184,21.5296,11621.620860156,0
+SMBC.US,D,20200807,000000,21.2995,21.9988,21.2995,21.9129,11149.748827322,0
+SMBC.US,D,20200810,000000,21.8457,22.4857,21.8457,22.1628,16551.97478262,0
+SMBC.US,D,20200811,000000,22.2466,22.4857,21.826,21.826,15802.650095287,0
+SMBC.US,D,20200812,000000,22.0077,22.2369,21.9554,22.1035,23914.596136126,0
+SMBC.US,D,20200813,000000,21.669,21.9879,21.669,21.9593,9277.4497099202,0
+SMBC.US,D,20200814,000000,21.827,21.9879,21.67,21.8635,14535.886333322,0
+SMBC.US,D,20200817,000000,21.7667,21.7667,21.189,21.3825,18490.092960395,0
+SMBC.US,D,20200818,000000,21.2848,21.4833,21.0546,21.1495,34003.139190038,0
+SMBC.US,D,20200819,000000,21.1397,22.4491,21.102,21.669,37306.243419874,0
+SMBC.US,D,20200820,000000,21.3234,22.2476,21.1989,21.6334,21387.144217772,0
+SMBC.US,D,20200821,000000,21.5543,21.8724,21.4438,21.8536,8257.7605745907,0
+SMBC.US,D,20200824,000000,22.1982,22.5173,21.9593,22.1895,17682.037419191,0
+SMBC.US,D,20200825,000000,22.459,22.459,21.9691,22.0364,5677.6534079374,0
+SMBC.US,D,20200826,000000,21.6087,22.5271,21.4773,22.1528,7285.663682916,0
+SMBC.US,D,20200827,000000,23.6865,23.6865,22.4738,22.7474,17845.066168732,0
+SMBC.US,D,20200828,000000,22.4027,22.9419,22.4027,22.6437,6753.0355943526,0
+SMBC.US,D,20200831,000000,22.6437,23.5661,22.5755,22.8066,23836.625864607,0
+SMBC.US,D,20200901,000000,22.7384,23.885,22.1094,23.5009,29437.321601952,0
+SMBC.US,D,20200902,000000,23.4436,23.964,23.3311,23.964,11917.300331375,0
+SMBC.US,D,20200903,000000,24.0678,24.0775,23.5956,23.9147,14262.484082539,0
+SMBC.US,D,20200904,000000,24.0775,24.0775,23.1335,23.5009,12028.686433545,0
+SMBC.US,D,20200908,000000,23.6737,23.6935,22.8748,23.3942,16562.100791908,0
+SMBC.US,D,20200909,000000,23.5009,23.5661,22.9696,23.2224,11539.600184922,0
+SMBC.US,D,20200910,000000,23.3942,23.3942,22.4126,22.4126,12104.631503207,0
+SMBC.US,D,20200911,000000,22.692,22.7019,22.0166,22.4412,7053.7780702144,0
+SMBC.US,D,20200914,000000,23.0446,23.1147,22.9232,23.0476,6072.5677701803,0
+SMBC.US,D,20200915,000000,22.5054,22.8748,22.4974,22.6348,3699.031193008,0
+SMBC.US,D,20200916,000000,22.9982,23.1059,22.6535,22.7474,7353.5079451474,0
+SMBC.US,D,20200917,000000,21.189,23.096,21.189,22.7771,3849.9087314033,0
+SMBC.US,D,20200918,000000,22.9982,24.5121,22.6348,24.0775,47945.641379068,0
+SMBC.US,D,20200921,000000,23.6935,23.7517,22.1628,22.2179,15525.197440788,0
+SMBC.US,D,20200922,000000,21.7381,22.2773,21.4202,22.2773,6574.8178308789,0
+SMBC.US,D,20200923,000000,22.7572,22.7572,21.2848,21.4102,12669.662821494,0
+SMBC.US,D,20200924,000000,21.5643,21.9395,21.4438,21.7084,4196.2182490624,0
+SMBC.US,D,20200925,000000,21.4773,22.7968,21.4773,22.3454,5188.5671593136,0
+SMBC.US,D,20200928,000000,22.8748,23.3064,22.8748,23.3064,3999.7736688698,0
+SMBC.US,D,20200929,000000,23.3548,23.5956,22.7671,23.0773,4251.9113001479,0
+SMBC.US,D,20200930,000000,22.7187,22.8648,22.6634,22.7099,5504.4986491079,0
+SMBC.US,D,20201001,000000,22.3553,22.6822,22.3553,22.3928,3365.8854874236,0
+SMBC.US,D,20201002,000000,21.4299,22.7771,21.4299,22.4974,7387.9363767276,0
+SMBC.US,D,20201005,000000,22.296,22.296,20.7071,21.3045,54729.055001285,0
+SMBC.US,D,20201006,000000,21.4773,21.9297,20.9964,21.1495,11628.709066658,0
+SMBC.US,D,20201007,000000,21.3272,22.2289,21.3144,21.9119,14000.220441973,0
+SMBC.US,D,20201008,000000,22.1429,22.2526,21.4626,22.0166,8871.3967374603,0
+SMBC.US,D,20201009,000000,22.383,22.383,22.0067,22.0067,4172.9284276994,0
+SMBC.US,D,20201012,000000,21.9197,22.3256,21.9197,22.3256,8343.831653541,0
+SMBC.US,D,20201013,000000,21.8922,22.1429,21.6186,21.9691,6266.9871485152,0
+SMBC.US,D,20201014,000000,21.6986,23.1631,21.6986,22.4787,9622.7466266505,0
+SMBC.US,D,20201015,000000,22.2773,23.2885,22.2773,23.2885,7497.297277041,0
+SMBC.US,D,20201016,000000,22.8264,23.5661,22.7582,23.5661,8183.8407067863,0
+SMBC.US,D,20201019,000000,23.2411,23.6935,23.2411,23.2589,10249.546601595,0
+SMBC.US,D,20201020,000000,23.5286,23.645,22.856,23.645,4085.8447478202,0
+SMBC.US,D,20201021,000000,23.5107,23.5107,23.2688,23.2688,2620.6112038063,0
+SMBC.US,D,20201022,000000,23.6006,23.6638,23.5196,23.5196,5844.732561194,0
+SMBC.US,D,20201023,000000,23.8553,24.0775,23.4535,23.4535,10007.534979605,0
+SMBC.US,D,20201026,000000,23.4919,24.0578,23.0426,23.645,8593.9440829615,0
+SMBC.US,D,20201027,000000,23.895,26.2542,23.6835,25.8523,88871.933119501,0
+SMBC.US,D,20201028,000000,25.2538,25.5224,24.368,24.8962,9734.1327288216,0
+SMBC.US,D,20201029,000000,24.8478,25.5421,24.6168,25.2736,5933.8414429309,0
+SMBC.US,D,20201030,000000,24.8291,24.8291,24.5418,24.5418,8125.1098529142,0
+SMBC.US,D,20201102,000000,25.0326,25.5224,25.0226,25.4849,14444.752249729,0
+SMBC.US,D,20201103,000000,25.5618,26.0142,24.5881,25.1363,36899.177846485,0
+SMBC.US,D,20201104,000000,24.7047,24.8865,24.0114,24.0204,12514.734879383,0
+SMBC.US,D,20201105,000000,24.0391,25.4167,23.7132,25.4167,9234.9204709095,0
+SMBC.US,D,20201106,000000,25.3773,25.3773,24.9358,24.9358,6002.6983060911,0
+SMBC.US,D,20201109,000000,27.0156,27.0156,24.4332,25.1757,24297.359287223,0
+SMBC.US,D,20201110,000000,25.7052,27.5163,25.7052,27.4303,104726.22586216,0
+SMBC.US,D,20201111,000000,27.4204,27.7839,26.9494,27.6229,19347.765947112,0
+SMBC.US,D,20201112,000000,27.1765,27.9656,27.0995,27.216,18189.350484534,0
+SMBC.US,D,20201113,000000,27.4481,28.0673,27.4481,27.7859,15926.187408603,0
+SMBC.US,D,20201116,000000,28.2905,28.727,28.1078,28.5136,20562.887061706,0
+SMBC.US,D,20201117,000000,28.0377,29.1072,28.0377,28.7073,25546.908833397,0
+SMBC.US,D,20201118,000000,29.046,29.2306,28.6974,28.9492,35643.552694738,0
+SMBC.US,D,20201119,000000,28.6777,29.046,28.5611,28.9196,11534.537180277,0
+SMBC.US,D,20201120,000000,28.5907,29.2405,28.0733,29.2405,50342.467777603,0
+SMBC.US,D,20201123,000000,29.2682,29.3363,28.6579,28.8317,14799.162574817,0
+SMBC.US,D,20201124,000000,29.2772,29.9655,29.2079,29.9655,23489.303746018,0
+SMBC.US,D,20201125,000000,29.994,30.2567,29.6465,29.6465,7566.1541402013,0
+SMBC.US,D,20201127,000000,29.4914,29.7669,29.4914,29.7125,3005.3995567609,0
+SMBC.US,D,20201130,000000,29.6662,29.7719,29.0845,29.2505,14644.234632708,0
+SMBC.US,D,20201201,000000,29.5299,29.676,29.2869,29.2869,11775.536201338,0
+SMBC.US,D,20201202,000000,29.0272,29.676,28.8998,29.676,8828.8674984496,0
+SMBC.US,D,20201203,000000,29.2109,29.676,29.1171,29.6465,24155.595157187,0
+SMBC.US,D,20201204,000000,29.6465,30.1403,29.5052,30.1106,13333.929030804,0
+SMBC.US,D,20201207,000000,29.9752,29.9752,29.603,29.7324,8715.4561944209,0
+SMBC.US,D,20201208,000000,29.762,29.9655,29.6049,29.9655,11228.731699772,0
+SMBC.US,D,20201209,000000,30.2271,30.2271,29.8301,29.8301,18163.022860384,0
+SMBC.US,D,20201210,000000,29.7225,29.9071,29.6662,29.9071,7780.8255371128,0
+SMBC.US,D,20201211,000000,29.917,29.917,29.4233,29.5487,8261.810978306,0
+SMBC.US,D,20201214,000000,29.8004,29.8104,28.4652,28.4652,11767.435393907,0
+SMBC.US,D,20201215,000000,29.046,30.8088,29.046,30.5471,15659.873364321,0
+SMBC.US,D,20201216,000000,30.7209,32.1627,30.7209,31.1851,21995.717375997,0
+SMBC.US,D,20201217,000000,31.5633,31.5633,30.237,30.2854,14886.246254697,0
+SMBC.US,D,20201218,000000,30.8848,31.7183,30.4197,30.4197,56656.034568844,0
+SMBC.US,D,20201221,000000,30.4108,30.5372,29.917,29.917,20248.980773769,0
+SMBC.US,D,20201222,000000,31.7084,31.7084,29.84,29.917,16508.43294268,0
+SMBC.US,D,20201223,000000,30.3051,31.0547,29.9457,29.9457,6632.536083822,0
+SMBC.US,D,20201224,000000,30.5806,31.2295,30.0919,30.2667,3443.8557589433,0
+SMBC.US,D,20201228,000000,30.5086,30.5184,29.917,29.917,6796.5774342922,0
+SMBC.US,D,20201229,000000,30.077,30.077,29.1033,29.5783,10041.963411185,0
+SMBC.US,D,20201230,000000,29.6938,29.6938,29.5783,29.5783,5582.4689206277,0
+SMBC.US,D,20201231,000000,29.6079,30.1876,29.4717,29.4717,6720.6323646301,0
+SMBC.US,D,20210104,000000,29.676,29.7324,28.3291,29.1121,29807.933541903,0
+SMBC.US,D,20210105,000000,29.2109,29.6988,29.1121,29.1121,15169.774514769,0
+SMBC.US,D,20210106,000000,29.7125,31.4942,29.7125,31.0694,15252.807790933,0
+SMBC.US,D,20210107,000000,31.3016,31.6986,31.2235,31.2719,13040.274761444,0
+SMBC.US,D,20210108,000000,31.66,31.66,30.9817,31.4467,13551.638230503,0
+SMBC.US,D,20210111,000000,30.8276,31.1652,30.8276,30.9817,8415.7263194879,0
+SMBC.US,D,20210112,000000,30.9914,31.6403,30.9914,31.6403,7511.4736900446,0
+SMBC.US,D,20210113,000000,31.6403,31.7747,31.0991,31.3983,10227.26938116,0
+SMBC.US,D,20210114,000000,32.7899,32.8994,31.7559,31.8832,10157.399917072,0
+SMBC.US,D,20210115,000000,31.66,31.7183,31.0398,31.2532,11027.224114935,0
+SMBC.US,D,20210119,000000,31.4754,31.6897,31.2532,31.5139,9813.1156012702,0
+SMBC.US,D,20210120,000000,31.6986,31.7331,30.8276,30.8276,12220.068009093,0
+SMBC.US,D,20210121,000000,30.8374,30.875,30.4197,30.4197,22698.462420604,0
+SMBC.US,D,20210122,000000,30.0919,31.9118,30.0039,31.8734,23286.783560253,0
+SMBC.US,D,20210125,000000,31.8734,31.9702,31.4181,31.4842,12931.926462059,0
+SMBC.US,D,20210126,000000,31.8832,32.2891,31.1652,31.66,14935.86370021,0
+SMBC.US,D,20210127,000000,31.2719,31.6146,29.046,30.9046,23762.705996802,0
+SMBC.US,D,20210128,000000,31.4842,31.4842,30.4592,31.1178,12559.289320251,0
+SMBC.US,D,20210129,000000,31.0113,31.9405,29.676,29.676,18833.364675268,0
+SMBC.US,D,20210201,000000,30.3427,31.5919,30.1106,31.1376,11400.873857673,0
+SMBC.US,D,20210202,000000,31.2819,31.5919,30.5806,31.5435,9520.4739328389,0
+SMBC.US,D,20210203,000000,31.5534,31.7559,31.3509,31.7559,13357.218852167,0
+SMBC.US,D,20210204,000000,31.7559,32.4245,31.7559,32.4245,8979.7450368449,0
+SMBC.US,D,20210205,000000,32.4333,33.1018,32.4245,33.1018,8175.7398993556,0
+SMBC.US,D,20210208,000000,32.9666,33.4031,32.9666,33.4031,9736.1579306793,0
+SMBC.US,D,20210209,000000,33.4031,33.645,33.2905,33.5472,10862.170163536,0
+SMBC.US,D,20210210,000000,33.7704,34.1862,33.5472,33.7991,25414.258111719,0
+SMBC.US,D,20210211,000000,33.9452,34.0332,33.7991,34.0332,9360.4829860842,0
+SMBC.US,D,20210212,000000,34.0332,34.451,33.9552,34.451,18098.216400939,0
+SMBC.US,D,20210216,000000,34.4904,34.991,34.4805,34.5684,8472.4319715022,0
+SMBC.US,D,20210217,000000,34.5684,34.7285,34.3452,34.3452,8712.4183916344,0
+SMBC.US,D,20210218,000000,34.3353,34.7817,33.7804,34.0914,11728.956558613,0
+SMBC.US,D,20210219,000000,34.1111,34.6068,34.1013,34.3729,10324.479070328,0
+SMBC.US,D,20210222,000000,34.0914,34.9664,34.0914,34.6839,13065.589784665,0
+SMBC.US,D,20210223,000000,34.6839,35.4148,34.6839,35.239,19160.43477528,0
+SMBC.US,D,20210224,000000,35.0147,36.2315,35.0147,35.9688,28440.922287986,0
+SMBC.US,D,20210225,000000,35.9885,36.5711,35.7801,35.871,22119.254689314,0
+SMBC.US,D,20210226,000000,36.2799,36.9612,35.1619,35.7347,25866.890726905,0
+SMBC.US,D,20210301,000000,36.6294,36.8634,35.8512,36.2699,19164.485178995,0
+SMBC.US,D,20210302,000000,36.3569,36.499,36.0665,36.0764,9854.6322393521,0
+SMBC.US,D,20210303,000000,36.4646,37.8175,36.2215,37.4659,34401.091355066,0
+SMBC.US,D,20210304,000000,37.4857,37.932,36.6294,37.4274,50358.669392464,0
+SMBC.US,D,20210305,000000,37.8836,38.0801,37.4086,38.0307,32309.057836109,0
+SMBC.US,D,20210308,000000,38.0801,38.8968,38.0307,38.808,35311.419590084,0
+SMBC.US,D,20210309,000000,38.5453,40.477,38.5453,38.7981,52616.769463751,0
+SMBC.US,D,20210310,000000,38.9068,40.3545,38.721,40.2962,35567.607625077,0
+SMBC.US,D,20210311,000000,40.473,40.5579,39.5772,40.1411,17877.469398454,0
+SMBC.US,D,20210312,000000,40.2478,40.315,39.6741,40.1214,23094.389383775,0
+SMBC.US,D,20210315,000000,40.1214,40.1214,39.1102,39.5772,15602.155111378,0
+SMBC.US,D,20210316,000000,38.7122,38.7122,38.1671,38.6341,10096.643861341,0
+SMBC.US,D,20210317,000000,38.6243,39.3729,37.932,38.6441,20938.562006301,0
+SMBC.US,D,20210318,000000,38.8179,39.3422,38.8179,39.0222,12810.4143506,0
+SMBC.US,D,20210319,000000,38.9452,40.315,38.4297,40.315,91563.426388325,0
+SMBC.US,D,20210322,000000,39.7808,39.7906,38.4199,38.7408,14478.168080379,0
+SMBC.US,D,20210323,000000,38.5364,38.5414,37.5844,37.6891,16086.178355358,0
+SMBC.US,D,20210324,000000,37.932,38.9255,36.6196,37.1844,11996.283203822,0
+SMBC.US,D,20210325,000000,37.058,38.6144,37.058,38.6144,10314.35306104,0
+SMBC.US,D,20210326,000000,38.7023,39.1883,38.6628,39.1793,11273.28614064,0
+SMBC.US,D,20210329,000000,39.3926,39.684,38.9166,38.9166,11322.903586153,0
+SMBC.US,D,20210330,000000,38.9838,39.1003,37.5202,38.5552,6343.9448191062,0
+SMBC.US,D,20210331,000000,38.6341,38.7635,38.3033,38.3419,14541.961938896,0
+SMBC.US,D,20210401,000000,38.7507,38.9068,38.3132,38.9068,6516.0869770068,0
+SMBC.US,D,20210405,000000,38.9651,39.7808,38.9651,39.4498,10335.617680545,0
+SMBC.US,D,20210406,000000,39.4498,39.8646,39.1496,39.198,20581.113878424,0
+SMBC.US,D,20210407,000000,39.2553,39.2553,38.4199,38.4199,13919.212367667,0
+SMBC.US,D,20210408,000000,38.8574,39.3926,37.3888,39.3926,7822.3421751948,0
+SMBC.US,D,20210409,000000,38.9551,39.1883,38.3241,39.0025,8838.9935077378,0
+SMBC.US,D,20210412,000000,38.4001,38.9838,37.932,38.6144,22933.385836092,0
+SMBC.US,D,20210413,000000,36.9465,38.8672,36.9465,38.6628,11110.257391099,0
+SMBC.US,D,20210414,000000,38.497,38.8968,38.4347,38.808,9275.4245080626,0
+SMBC.US,D,20210415,000000,38.7122,38.8574,38.0012,38.731,15996.056872692,0
+SMBC.US,D,20210416,000000,38.9068,38.9068,38.731,38.8277,7790.9515464011,0
+SMBC.US,D,20210419,000000,38.5848,39.3581,38.1948,38.4772,10952.291646201,0
+SMBC.US,D,20210420,000000,38.4297,38.57,37.6891,37.6891,7314.0165089232,0
+SMBC.US,D,20210421,000000,38.0604,38.5848,38.0505,38.2539,7152.0003603108,0
+SMBC.US,D,20210422,000000,38.1858,38.3319,38.0851,38.2244,7996.5095349531,0
+SMBC.US,D,20210423,000000,38.5848,39.2949,38.565,39.1102,11113.295193885,0
+SMBC.US,D,20210426,000000,38.9651,39.6356,38.9651,39.285,11370.495829807,0
+SMBC.US,D,20210427,000000,39.2949,39.5575,39.1793,39.4223,6981.8834042676,0
+SMBC.US,D,20210428,000000,39.4311,39.6356,39.1931,39.6356,10543.200870956,0
+SMBC.US,D,20210429,000000,39.8786,40.4385,39.6494,40.1708,13715.679580972,0
+SMBC.US,D,20210430,000000,39.8786,41.0655,39.5457,40.7456,26576.723978014,0
+SMBC.US,D,20210503,000000,40.9501,41.3282,40.5342,40.9292,30982.550619344,0
+SMBC.US,D,20210504,000000,40.8503,41.0942,40.3644,40.4236,20858.566532924,0
+SMBC.US,D,20210505,000000,40.8117,41.1821,39.994,41.027,35229.398914848,0
+SMBC.US,D,20210506,000000,40.5994,41.2206,40.5974,41.0369,12431.701603219,0
+SMBC.US,D,20210507,000000,41.4053,42.5242,41.0843,42.3494,17418.761177696,0
+SMBC.US,D,20210510,000000,42.7868,42.9419,42.3592,42.5439,20164.934896677,0
+SMBC.US,D,20210511,000000,42.223,43.1019,42.223,42.7384,18568.063231915,0
+SMBC.US,D,20210512,000000,42.8164,43.0397,41.8625,41.9987,29579.085731988,0
+SMBC.US,D,20210513,000000,42.224,42.9558,41.1466,42.8095,18588.315250491,0
+SMBC.US,D,20210514,000000,43.0238,44.1566,43.0041,43.7171,17706.339841483,0
+SMBC.US,D,20210517,000000,43.8534,44.0292,43.6224,43.805,11228.731699772,0
+SMBC.US,D,20210518,000000,43.8879,44.0875,43.6007,43.6007,16280.597733692,0
+SMBC.US,D,20210519,000000,43.3072,44.1359,41.9503,43.1424,16759.557973029,0
+SMBC.US,D,20210520,000000,43.2777,43.7755,42.9795,43.6007,6662.9141116869,0
+SMBC.US,D,20210521,000000,43.9324,43.9541,42.6092,43.3962,15918.086601173,0
+SMBC.US,D,20210524,000000,43.4346,43.5463,42.695,43.3468,7848.6697993443,0
+SMBC.US,D,20210525,000000,43.2431,43.2431,41.979,42.0482,11094.055776237,0
+SMBC.US,D,20210526,000000,42.1943,43.7004,42.1943,43.0535,24214.326011059,0
+SMBC.US,D,20210527,000000,43.3863,43.6885,42.936,43.1986,12769.910313447,0
+SMBC.US,D,20210528,000000,43.1986,43.1986,42.3404,43.1513,16993.468787589,0
+SMBC.US,D,20210601,000000,43.1513,44.0489,43.1513,43.7852,24839.100784146,0
+SMBC.US,D,20210602,000000,44.0974,44.0974,43.6984,43.8831,8458.2555584986,0
+SMBC.US,D,20210603,000000,43.6688,43.8346,43.4436,43.8149,8131.1854584873,0
+SMBC.US,D,20210604,000000,43.8831,43.8831,43.405,43.7755,6845.1822788759,0
+SMBC.US,D,20210607,000000,43.9324,44.2257,43.411,44.0677,41657.389611047,0
+SMBC.US,D,20210608,000000,43.9907,44.9081,43.7053,44.752,19294.098097884,0
+SMBC.US,D,20210609,000000,44.8992,44.8992,44.4054,44.8499,14061.989098631,0
+SMBC.US,D,20210610,000000,44.9081,45.4553,44.6149,45.1531,16530.710163114,0
+SMBC.US,D,20210611,000000,45.1037,45.1895,40.5925,44.8301,40580.994823703,0
+SMBC.US,D,20210614,000000,44.8301,44.8301,43.0831,43.0831,33083.697546662,0
+SMBC.US,D,20210615,000000,43.3764,44.9861,42.9636,44.8499,26532.169537147,0
+SMBC.US,D,20210616,000000,44.7136,45.1431,44.4498,45.0839,22977.940276961,0
+SMBC.US,D,20210617,000000,45.0157,45.0157,44.288,44.8301,15202.177744492,0
+SMBC.US,D,20210618,000000,44.1566,44.4982,43.3666,43.9324,51933.263836791,0
+SMBC.US,D,20210621,000000,44.0105,45.1037,43.5216,45.1037,31161.780983746,0
+SMBC.US,D,20210622,000000,44.0105,45.3959,43.5019,45.3959,15504.945422212,0
+SMBC.US,D,20210623,000000,45.2004,45.4849,44.9081,45.1334,13775.423035773,0
+SMBC.US,D,20210624,000000,45.3871,45.4059,44.9763,45.4059,13180.013689623,0
+SMBC.US,D,20210625,000000,45.3871,45.475,45.0257,45.1718,94404.784594615,0
+SMBC.US,D,20210628,000000,45.1718,45.1718,44.274,44.6346,22792.634306985,0
+SMBC.US,D,20210629,000000,44.7323,44.8943,44.1902,44.5072,29735.026275028,0
+SMBC.US,D,20210630,000000,44.4745,44.5565,43.8732,43.8929,12838.767176608,0
+SMBC.US,D,20210701,000000,44.2257,44.2257,43.7171,44.0776,11110.257391099,0
+SMBC.US,D,20210702,000000,44.1763,44.6346,43.6007,44.0292,12085.392085559,0
+SMBC.US,D,20210706,000000,44.206,44.206,42.7897,43.7171,16410.210652584,0
+SMBC.US,D,20210707,000000,43.7171,44.1863,43.3222,44.0105,10524.974054236,0
+SMBC.US,D,20210708,000000,43.6204,43.9808,42.7602,43.9808,17478.504632496,0
+SMBC.US,D,20210709,000000,44.2159,44.6543,44.2159,44.3907,5504.4986491079,0
+SMBC.US,D,20210712,000000,44.2159,44.7036,44.2159,44.6938,7781.8381380416,0
+SMBC.US,D,20210713,000000,44.7323,44.7807,43.9521,44.0489,16922.586722571,0
+SMBC.US,D,20210714,000000,44.3708,44.8894,44.0203,44.1171,7953.9802959424,0
+SMBC.US,D,20210715,000000,44.1467,44.4203,43.9324,44.3127,7047.7024646415,0
+SMBC.US,D,20210716,000000,44.3127,44.5368,44.0974,44.274,8444.079145495,0
+SMBC.US,D,20210719,000000,43.6204,43.7358,43.3172,43.5907,12833.704171963,0
+SMBC.US,D,20210720,000000,43.7852,44.8794,43.5907,43.8633,41936.867467403,0
+SMBC.US,D,20210721,000000,44.0292,44.4401,43.6054,43.962,18812.100055762,0
+SMBC.US,D,20210722,000000,43.962,43.962,42.9191,43.1127,9540.7259514155,0
+SMBC.US,D,20210723,000000,43.2777,43.7755,43.1029,43.3666,9665.2758656613,0
+SMBC.US,D,20210726,000000,43.5117,44.1961,43.5117,44.1072,7713.9938758101,0
+SMBC.US,D,20210727,000000,43.9028,44.8992,43.6007,43.9226,4764.2873701347,0
+SMBC.US,D,20210728,000000,43.5314,44.4894,43.1029,44.4894,5198.6931686019,0
+SMBC.US,D,20210729,000000,44.752,44.752,43.6007,44.0677,19960.389509054,0
+SMBC.US,D,20210730,000000,44.4498,44.7036,43.7171,43.8149,7085.1686990081,0
+SMBC.US,D,20210802,000000,44.1467,45.3199,43.492,44.4005,11361.382421448,0
+SMBC.US,D,20210803,000000,44.0608,44.9081,43.8732,44.3807,7136.8113463783,0
+SMBC.US,D,20210804,000000,44.3214,44.7422,44.1269,44.6059,8800.5146724423,0
+SMBC.US,D,20210805,000000,44.752,45.4099,44.2445,44.5665,20201.388530115,0
+SMBC.US,D,20210806,000000,44.6543,44.6543,43.6292,43.9324,49169.875902019,0
+SMBC.US,D,20210809,000000,43.9324,44.2643,43.7595,44.0776,7571.2171448454,0
+SMBC.US,D,20210810,000000,43.9521,44.3708,43.9521,44.1467,7374.7725646529,0
+SMBC.US,D,20210811,000000,44.1566,44.3907,43.805,44.1763,71661.767733144,0
+SMBC.US,D,20210812,000000,44.5882,45.6567,44.1369,44.6079,87383.409754124,0
+SMBC.US,D,20210813,000000,44.6079,45.1619,44.3224,44.3224,20437.324546531,0
+SMBC.US,D,20210816,000000,44.0875,44.598,44.0193,44.3224,9864.7582486404,0
+SMBC.US,D,20210817,000000,44.1269,44.8824,44.0677,44.3137,15986.943464333,0
+SMBC.US,D,20210818,000000,44.3137,44.7254,43.8722,43.8722,16247.181903041,0
+SMBC.US,D,20210819,000000,43.7053,43.8821,43.088,43.3232,16328.189977348,0
+SMBC.US,D,20210820,000000,43.1177,43.6272,43.1177,43.5977,9717.9311139604,0
+SMBC.US,D,20210823,000000,44.8923,44.8923,44.0095,44.2346,75797.229926475,0
+SMBC.US,D,20210824,000000,44.3423,44.8429,43.3705,44.2939,66718.249998606,0
+SMBC.US,D,20210825,000000,44.2939,44.6169,44.0578,44.4411,14306.025922479,0
+SMBC.US,D,20210826,000000,44.4411,44.4411,43.9413,43.9413,12283.86186761,0
+SMBC.US,D,20210827,000000,44.1863,44.598,43.7251,44.2939,35363.062237453,0
+SMBC.US,D,20210830,000000,44.4311,44.4311,44.0193,44.284,11302.651567576,0
+SMBC.US,D,20210831,000000,44.284,44.6593,43.97,44.2445,67152.655797073,0
+SMBC.US,D,20210901,000000,44.4311,44.6169,44.1863,44.6169,13522.272803566,0
+SMBC.US,D,20210902,000000,44.6169,44.6169,44.2543,44.5092,7068.9670841468,0
+SMBC.US,D,20210903,000000,44.279,44.3057,43.6568,43.6568,7227.9454299728,0
+SMBC.US,D,20210907,000000,43.7635,43.9018,43.1591,43.4396,9809.0651975549,0
+SMBC.US,D,20210908,000000,43.4396,43.7339,43.3429,43.489,15280.148016011,0
+SMBC.US,D,20210909,000000,43.3823,43.4386,42.9795,42.9795,9960.955336879,0
+SMBC.US,D,20210910,000000,42.9795,43.2243,42.7049,42.8333,14558.163553757,0
+SMBC.US,D,20210913,000000,42.9596,42.9992,42.9498,42.9893,7746.3971055327,0
+SMBC.US,D,20210914,000000,42.9695,43.1948,42.784,42.8431,15276.097612296,0
+SMBC.US,D,20210915,000000,42.7049,43.6865,42.7049,43.2243,16500.332135248,0
+SMBC.US,D,20210916,000000,43.479,43.479,42.7346,42.9301,10532.062260738,0
+SMBC.US,D,20210917,000000,42.9301,42.9301,41.0675,41.3035,78809.717689739,0
+SMBC.US,D,20210920,000000,39.4884,42.8431,38.9788,42.3908,43957.006320415,0
+SMBC.US,D,20210921,000000,43.0288,43.0288,41.7835,42.1361,13324.815622445,0
+SMBC.US,D,20210922,000000,42.3128,42.4402,41.8132,42.0679,46537.113487067,0
+SMBC.US,D,20210923,000000,42.1656,42.6366,41.6758,42.1361,60574.800163408,0
+SMBC.US,D,20210924,000000,41.6945,42.8184,41.5188,42.4204,12886.359420262,0
+SMBC.US,D,20210927,000000,42.6852,45.0483,42.6852,44.6169,17624.319166247,0
+SMBC.US,D,20210928,000000,44.3185,44.3185,43.2441,43.479,5344.5077023531,0
+SMBC.US,D,20210929,000000,43.3922,44.1813,43.3922,44.0381,4594.1704140917,0
+SMBC.US,D,20210930,000000,44.3521,44.4805,43.6776,44.0193,9645.0238470848,0
+SMBC.US,D,20211001,000000,44.0193,44.7156,43.6174,44.1269,10059.177626976,0
+SMBC.US,D,20211004,000000,44.3817,44.7056,43.4643,44.0381,32574.359279462,0
+SMBC.US,D,20211005,000000,44.2257,45.0217,44.1022,44.764,10410.550149279,0
+SMBC.US,D,20211006,000000,45.1471,46.1022,44.5239,45.4216,29175.057961387,0
+SMBC.US,D,20211007,000000,45.5974,45.711,45.3129,45.5875,19653.57142762,0
+SMBC.US,D,20211008,000000,45.5777,46.7745,45.5777,46.3045,21976.47795835,0
+SMBC.US,D,20211011,000000,46.3045,46.3045,45.3476,45.5974,8628.3725145417,0
+SMBC.US,D,20211012,000000,45.8038,45.8038,45.1768,45.4216,8829.8800993784,0
+SMBC.US,D,20211013,000000,45.3525,45.7258,45.2448,45.4316,7542.8643188383,0
+SMBC.US,D,20211014,000000,46.186,46.7648,45.8621,46.6758,13629.608502022,0
+SMBC.US,D,20211015,000000,46.8239,46.9701,46.4803,46.5692,21442.837268858,0
+SMBC.US,D,20211018,000000,46.7252,46.7252,46.2353,46.2353,7291.7392884889,0
+SMBC.US,D,20211019,000000,46.265,46.5395,46.186,46.3816,10657.624775912,0
+SMBC.US,D,20211020,000000,46.0972,46.6956,46.0972,46.6472,9466.8060836111,0
+SMBC.US,D,20211021,000000,46.4309,46.5495,46.2166,46.2847,6229.5209141486,0
+SMBC.US,D,20211022,000000,46.2847,47.6575,46.2847,47.4214,30067.159379684,0
+SMBC.US,D,20211025,000000,47.6575,47.6575,47.1183,47.3532,12839.779777537,0
+SMBC.US,D,20211026,000000,47.1183,47.9705,47.1183,47.6081,8766.0862408623,0
+SMBC.US,D,20211027,000000,47.8244,50.5006,47.8244,50.1481,49166.838099233,0
+SMBC.US,D,20211028,000000,50.5006,52.8639,49.2366,51.1771,26147.381184192,0
+SMBC.US,D,20211029,000000,51.1869,54.2574,51.0408,53.3447,40270.126338553,0
+SMBC.US,D,20211101,000000,53.3834,54.2277,52.8243,53.9433,32656.379954696,0
+SMBC.US,D,20211102,000000,52.7977,54.5121,52.7977,54.2574,15598.104707664,0
+SMBC.US,D,20211103,000000,53.9235,55.5313,53.9235,55.1105,28876.340687382,0
+SMBC.US,D,20211104,000000,54.9031,57.4826,54.9031,57.2179,30983.563220272,0
+SMBC.US,D,20211105,000000,57.2179,58.8366,57.2179,58.336,42491.772776401,0
+SMBC.US,D,20211108,000000,58.2283,59.0716,58.2283,58.6401,24113.065918177,0
+SMBC.US,D,20211109,000000,58.326,59.4379,57.8451,58.8653,31046.344477861,0
+SMBC.US,D,20211110,000000,58.5719,60.7278,57.8945,60.7278,48651.424226461,0
+SMBC.US,D,20211111,000000,60.6705,60.6705,58.2085,58.5028,48452.95444441,0
+SMBC.US,D,20211112,000000,58.7191,59.605,55.9836,56.1614,29309.73388492,0
+SMBC.US,D,20211115,000000,56.4852,56.584,54.4786,54.9407,19505.73169201,0
+SMBC.US,D,20211116,000000,55.2162,55.3248,53.9669,54.4983,33363.175403018,0
+SMBC.US,D,20211117,000000,54.754,55.0395,54.1537,54.4884,35822.783059141,0
+SMBC.US,D,20211118,000000,54.4884,55.9342,54.4588,54.6355,22037.23401408,0
+SMBC.US,D,20211119,000000,54.3995,54.6454,53.9373,54.6454,19888.494843106,0
+SMBC.US,D,20211122,000000,54.5575,56.2077,54.5575,55.393,28856.088668806,0
+SMBC.US,D,20211123,000000,55.4819,56.3677,55.4029,55.8759,14993.581953154,0
+SMBC.US,D,20211124,000000,55.4918,55.5016,55.0888,55.1866,8043.0891776792,0
+SMBC.US,D,20211126,000000,54.1339,55.3644,53.012,53.4653,16584.378012341,0
+SMBC.US,D,20211129,000000,53.8188,54.2327,51.4674,52.1667,21680.798487132,0
+SMBC.US,D,20211130,000000,51.7529,52.855,51.7529,52.5498,40881.737299565,0
+SMBC.US,D,20211201,000000,52.8945,54.6849,52.7365,52.8747,30843.824292095,0
+SMBC.US,D,20211202,000000,52.7563,54.2228,52.2644,53.6717,21436.761663284,0
+SMBC.US,D,20211203,000000,53.6717,53.8188,51.9257,53.1305,15575.82748723,0
+SMBC.US,D,20211206,000000,53.2392,53.2392,52.3335,52.5203,18619.705879286,0
+SMBC.US,D,20211207,000000,53.3665,53.9077,52.6387,53.2193,15253.820391862,0
+SMBC.US,D,20211208,000000,52.9933,53.1699,51.827,52.8155,12524.860888671,0
+SMBC.US,D,20211209,000000,51.6739,52.8056,50.7692,52.1074,11092.03057438,0
+SMBC.US,D,20211210,000000,51.7331,52.7365,51.7331,52.1469,7182.3783881756,0
+SMBC.US,D,20211213,000000,51.8911,52.1469,51.2018,51.2018,18738.180187958,0
+SMBC.US,D,20211214,000000,50.9658,51.9257,49.6572,50.9559,27651.093563501,0
+SMBC.US,D,20211215,000000,50.9658,50.9658,48.8802,50.0019,37429.780733191,0
+SMBC.US,D,20211216,000000,50.0019,50.0019,48.8011,49.5685,34966.122673352,0
+SMBC.US,D,20211217,000000,49.5685,49.9871,48.1423,49.4608,87560.614916668,0
+SMBC.US,D,20211220,000000,48.6934,49.0223,46.6659,47.3355,23257.418133317,0
+SMBC.US,D,20211221,000000,47.8867,48.8258,47.3355,47.8076,41699.918850057,0
+SMBC.US,D,20211222,000000,48.0338,49.4411,47.375,49.4411,25071.998997776,0
+SMBC.US,D,20211223,000000,49.3916,50.3949,48.0435,49.6276,15069.527022816,0
+SMBC.US,D,20211227,000000,49.4508,51.2314,48.9986,51.2216,42770.238031828,0
+SMBC.US,D,20211228,000000,50.6607,51.7875,49.2692,51.2512,28968.487371905,0
+SMBC.US,D,20211229,000000,50.9658,51.8417,50.9658,51.6552,27611.602127276,0
+SMBC.US,D,20211230,000000,51.4023,52.1963,50.9756,50.9756,18194.413489177,0
+SMBC.US,D,20211231,000000,51.2314,51.7627,50.6607,51.3302,23517.656572025,0
+SMBC.US,D,20220103,000000,51.2116,53.1009,50.7101,52.7563,41263.487849733,0
+SMBC.US,D,20220104,000000,52.5794,54.1774,52.137,53.7211,51360.131711074,0
+SMBC.US,D,20220105,000000,53.5433,56.2788,53.5433,54.9999,65428.196415279,0
+SMBC.US,D,20220106,000000,54.9506,57.5577,54.9506,56.7509,49321.766041344,0
+SMBC.US,D,20220107,000000,57.3464,57.3464,56.1514,56.8793,47442.378717441,0
+SMBC.US,D,20220110,000000,57.0561,57.5093,55.944,56.7025,30157.28086235,0
+SMBC.US,D,20220111,000000,56.82,57.0659,54.8034,54.9111,24307.485296511,0
+SMBC.US,D,20220112,000000,55.0789,55.3545,54.2622,54.3018,26409.644824758,0
+SMBC.US,D,20220113,000000,54.0647,54.5279,53.7161,54.1634,19847.990805954,0
+SMBC.US,D,20220114,000000,53.8485,54.9012,53.5048,54.754,18093.153396295,0
+SMBC.US,D,20220118,000000,54.518,54.7046,53.1898,53.2973,12774.973318091,0
+SMBC.US,D,20220119,000000,53.3172,53.3172,52.1667,52.5203,14968.266929933,0
+SMBC.US,D,20220120,000000,52.7463,53.5433,51.901,51.901,23980.415196501,0
+SMBC.US,D,20220121,000000,51.5168,52.8155,51.5168,52.2743,25470.963763734,0
+SMBC.US,D,20220124,000000,51.6156,53.3172,51.4081,52.9834,39184.618142849,0
+SMBC.US,D,20220125,000000,52.934,54.2425,51.7529,53.8682,29135.566525163,0
+SMBC.US,D,20220126,000000,54.4389,55.8215,54.4389,55.3051,27326.048665347,0
+SMBC.US,D,20220127,000000,55.1569,56.8793,53.4653,53.8682,19129.044146485,0
+SMBC.US,D,20220128,000000,53.7112,54.3995,52.7513,54.1043,27323.010862561,0
+SMBC.US,D,20220131,000000,53.7112,54.843,52.8994,54.4094,72670.318258256,0
+SMBC.US,D,20220201,000000,54.5773,54.5773,53.4455,53.9373,49894.898167061,0
+SMBC.US,D,20220202,000000,54.046,54.3018,52.8253,52.8253,39354.735098892,0
+SMBC.US,D,20220203,000000,52.9241,53.2776,51.6649,52.9537,45164.026627578,0
+SMBC.US,D,20220204,000000,53.0021,53.2776,52.4906,53.2096,24197.111795269,0
+SMBC.US,D,20220207,000000,53.0515,53.5729,52.8945,53.1699,7975.2449154477,0
+SMBC.US,D,20220208,000000,53.1699,54.124,53.1699,54.046,31884.778046929,0
+SMBC.US,D,20220209,000000,53.9571,53.9571,52.53,52.7365,16193.514053814,0
+SMBC.US,D,20220210,000000,52.4026,52.9537,51.979,52.8253,21064.124521476,0
+SMBC.US,D,20220211,000000,52.9834,53.4851,52.855,53.1305,17913.923031892,0
+SMBC.US,D,20220214,000000,52.9429,53.0318,52.6367,52.6367,10082.467448338,0
+SMBC.US,D,20220215,000000,52.8837,53.3527,51.353,53.0318,14791.061767388,0
+SMBC.US,D,20220216,000000,53.0812,53.9414,52.8737,53.249,14316.151931767,0
+SMBC.US,D,20220217,000000,52.8145,53.9844,51.5355,51.9751,21983.566164851,0
+SMBC.US,D,20220218,000000,51.9751,52.9429,51.6195,52.8243,22510.118647842,0
+SMBC.US,D,20220222,000000,52.4392,52.8243,52.143,52.538,36642.989811491,0
+SMBC.US,D,20220223,000000,52.4886,52.5577,51.8763,51.8862,9642.9986452271,0
+SMBC.US,D,20220224,000000,50.5727,51.5947,48.5285,50.0493,61081.100627822,0
+SMBC.US,D,20220225,000000,50.6714,52.9725,50.6418,52.3602,21384.106414985,0
+SMBC.US,D,20220228,000000,51.8763,53.565,51.8763,52.9132,29089.999483365,0
+SMBC.US,D,20220301,000000,53.0218,53.0218,50.6714,50.9184,33297.356342645,0
+SMBC.US,D,20220302,000000,51.4911,53.012,51.4221,52.9626,15655.822960606,0
+SMBC.US,D,20220303,000000,52.933,53.2392,52.5676,53.1898,9883.9976662881,0
+SMBC.US,D,20220304,000000,52.3108,52.3702,51.6986,51.7875,8951.3922108377,0
+SMBC.US,D,20220307,000000,51.5505,52.4392,51.5505,51.6886,17054.224843318,0
+SMBC.US,D,20220308,000000,51.5998,52.138,50.316,50.3258,16103.392571149,0
+SMBC.US,D,20220309,000000,50.8098,51.4319,50.316,50.6617,26048.146293166,0
+SMBC.US,D,20220310,000000,50.0493,50.5876,49.8024,50.2666,23375.89244199,0
+SMBC.US,D,20220311,000000,50.7702,50.7702,49.832,49.832,17636.470377394,0
+SMBC.US,D,20220314,000000,49.9308,50.553,49.279,50.4443,21905.595893332,0
+SMBC.US,D,20220315,000000,50.8394,51.1455,49.6346,49.9704,16929.674929072,0
+SMBC.US,D,20220316,000000,50.1481,50.9332,49.758,50.474,21935.973921197,0
+SMBC.US,D,20220317,000000,50.5036,50.553,49.5902,49.753,16828.41483619,0
+SMBC.US,D,20220318,000000,49.9407,50.4049,48.331,49.9407,63350.339309325,0
+SMBC.US,D,20220321,000000,49.6543,50.3751,49.4697,49.5951,31657.955438872,0
+SMBC.US,D,20220322,000000,50.1185,50.1185,49.0223,49.5457,30256.515753375,0
+SMBC.US,D,20220323,000000,49.4963,50.316,49.2642,49.289,18847.541088272,0
+SMBC.US,D,20220324,000000,49.1407,50.0691,49.0815,49.7136,11781.611806911,0
+SMBC.US,D,20220325,000000,50.0987,50.553,50.0691,50.1086,11551.751396067,0
+SMBC.US,D,20220328,000000,50.1086,50.1086,49.279,49.4864,11717.817948396,0
+SMBC.US,D,20220329,000000,50.0198,50.5827,49.4914,50.1777,8752.9224287875,0
+SMBC.US,D,20220330,000000,50.1679,50.1679,48.9926,48.9926,10828.754332885,0
+SMBC.US,D,20220331,000000,49.0914,49.3777,48.3705,49.3284,44842.01953221,0
+SMBC.US,D,20220401,000000,49.3383,49.4173,48.6667,48.8939,13410.886701396,0
+SMBC.US,D,20220404,000000,49.2593,49.2593,47.3532,47.5508,20526.433428268,0
+SMBC.US,D,20220405,000000,47.4916,48.6371,47.057,47.057,28868.239879952,0
+SMBC.US,D,20220406,000000,47.7927,47.7927,46.6621,46.7508,17044.09883403,0
+SMBC.US,D,20220407,000000,46.4251,46.4546,45.9214,46.1386,32039.70598904,0
+SMBC.US,D,20220408,000000,46.3954,46.4546,45.4374,45.6251,22903.007808227,0
+SMBC.US,D,20220411,000000,45.6251,45.8868,44.6968,44.9141,27059.734621066,0
+SMBC.US,D,20220412,000000,44.9733,45.6152,44.0352,44.4401,29288.469265415,0
+SMBC.US,D,20220413,000000,44.0055,45.5313,44.0055,45.4374,28967.474770977,0
+SMBC.US,D,20220414,000000,45.4573,45.6942,44.4894,45.1511,28636.35426725,0
+SMBC.US,D,20220418,000000,44.6573,45.5263,44.6474,44.9733,22492.904432052,0
+SMBC.US,D,20220419,000000,45.1214,45.4276,45.1214,45.3091,36654.128421708,0
+SMBC.US,D,20220420,000000,45.3288,46.6669,45.1708,46.0596,61724.102217627,0
+SMBC.US,D,20220421,000000,46.0892,46.4151,45.546,45.714,18094.165997224,0
+SMBC.US,D,20220422,000000,45.4276,45.714,44.4696,45.082,78548.466650101,0
+SMBC.US,D,20220425,000000,45.1807,45.6646,44.7758,45.3979,35954.421179888,0
+SMBC.US,D,20220426,000000,44.7066,44.9338,42.781,43.0574,26772.155957279,0
+SMBC.US,D,20220427,000000,43.1858,43.7388,41.7144,41.8427,27760.454463814,0
+SMBC.US,D,20220428,000000,42.06,42.4895,41.27,41.6451,25430.459726581,0
+SMBC.US,D,20220429,000000,41.6551,42.0205,41.2897,41.6748,47396.811675643,0
+SMBC.US,D,20220502,000000,41.8427,42.9389,41.8427,42.6623,68779.905489699,0
+SMBC.US,D,20220503,000000,42.6526,43.9067,42.6329,43.6302,35641.527492881,0
+SMBC.US,D,20220504,000000,44.1437,44.3807,43.4723,44.3807,21929.898315623,0
+SMBC.US,D,20220505,000000,44.1042,44.5289,42.9685,43.4229,27541.732663188,0
+SMBC.US,D,20220506,000000,43.4525,43.4525,42.613,42.7414,27114.415071222,0
+SMBC.US,D,20220509,000000,42.5636,42.9883,41.8922,42.9883,23936.873356561,0
+SMBC.US,D,20220510,000000,43.1561,43.7191,42.5142,43.0278,55032.835279933,0
+SMBC.US,D,20220511,000000,43.1364,43.5907,42.8303,43.0772,26303.321727231,0
+SMBC.US,D,20220512,000000,43.1169,43.5733,43.0276,43.2756,29491.846052211,0
+SMBC.US,D,20220513,000000,43.4541,43.98,42.7597,43.5335,29490.838094111,0
+SMBC.US,D,20220516,000000,43.4045,43.8014,42.9581,43.6327,21392.902717527,0
+SMBC.US,D,20220517,000000,44.0594,45.0317,44.0594,44.8927,30426.223211047,0
+SMBC.US,D,20220518,000000,44.8233,44.8431,44.3174,44.6646,32193.173760606,0
+SMBC.US,D,20220519,000000,44.4462,44.8332,44.1586,44.2082,41183.15205582,0
+SMBC.US,D,20220520,000000,44.1933,44.476,43.4741,43.9006,24817.944341827,0
+SMBC.US,D,20220523,000000,44.347,44.8431,44.1388,44.6248,13396.771109059,0
+SMBC.US,D,20220524,000000,44.5058,45.2399,44.2876,44.9721,22298.049091459,0
+SMBC.US,D,20220525,000000,44.9523,45.6864,44.9523,45.3193,14601.281038734,0
+SMBC.US,D,20220526,000000,46.245,46.472,45.7757,45.7757,11118.785802726,0
+SMBC.US,D,20220527,000000,46.113,46.123,45.5971,45.6765,21359.640100223,0
+SMBC.US,D,20220531,000000,45.488,46.5297,44.8927,46.3114,25500.331975627,0
+SMBC.US,D,20220601,000000,46.3313,46.4206,45.2895,45.6864,30019.008138588,0
+SMBC.US,D,20220602,000000,45.736,46.4602,45.3888,46.4602,16197.886669368,0
+SMBC.US,D,20220603,000000,46.1328,46.3264,45.8198,46.0634,13219.370483432,0
+SMBC.US,D,20220606,000000,46.6587,47.2738,45.994,46.1726,16144.46489006,0
+SMBC.US,D,20220607,000000,46.2222,47.502,46.1428,46.2222,11433.268729971,0
+SMBC.US,D,20220608,000000,46.113,46.232,45.6864,45.8055,13096.399595214,0
+SMBC.US,D,20220609,000000,45.1606,45.1606,44.5852,44.7042,12748.654050664,0
+SMBC.US,D,20220610,000000,44.4462,44.4562,44.1784,44.2181,13230.458022534,0
+SMBC.US,D,20220613,000000,43.6923,44.5852,43.6129,43.6129,16962.926867379,0
+SMBC.US,D,20220614,000000,43.6526,44.8731,43.6526,44.4066,23095.343948676,0
+SMBC.US,D,20220615,000000,44.7836,45.9245,44.7638,45.1209,32598.372916865,0
+SMBC.US,D,20220616,000000,44.6447,44.8729,43.8907,44.0296,17693.696489987,0
+SMBC.US,D,20220617,000000,44.357,45.2599,43.8113,44.3272,56738.969415394,0
+SMBC.US,D,20220621,000000,44.9027,46.0634,44.863,45.3689,23621.498076952,0
+SMBC.US,D,20220622,000000,45.2399,46.5198,45.2201,46.232,23215.290962593,0
+SMBC.US,D,20220623,000000,46.0336,48.0972,45.0614,45.1507,32433.067788441,0
+SMBC.US,D,20220624,000000,45.3789,46.6388,45.3391,45.3391,53591.116268634,0
+SMBC.US,D,20220627,000000,45.8452,45.9791,45.6567,45.9444,10008.015976363,0
+SMBC.US,D,20220628,000000,46.4206,46.4206,45.2895,45.4384,11722.552704714,0
+SMBC.US,D,20220629,000000,45.8352,45.8352,44.6745,44.8233,10511.995026436,0
+SMBC.US,D,20220630,000000,44.8431,45.3293,44.5902,44.9027,21001.81497467,0
+SMBC.US,D,20220701,000000,45.2003,45.8452,45.1606,45.5376,23241.497873198,0
+SMBC.US,D,20220705,000000,45.1606,46.3412,44.4562,45.4087,30568.345303168,0
+SMBC.US,D,20220706,000000,45.4384,45.9344,44.9969,45.3293,22621.603641607,0
+SMBC.US,D,20220707,000000,45.8154,45.8154,45.2003,45.2103,12773.853003167,0
+SMBC.US,D,20220708,000000,45.2895,45.6467,44.9622,45.2103,9476.8220575853,0
+SMBC.US,D,20220711,000000,44.863,45.0713,44.486,44.6546,9276.238395656,0
+SMBC.US,D,20220712,000000,44.6546,45.3243,44.3966,45.0813,15608.231180781,0
+SMBC.US,D,20220713,000000,44.5256,45.0813,44.3868,44.3868,10771.040258174,0
+SMBC.US,D,20220714,000000,43.8609,44.0494,43.1466,44.0494,9121.0128482333,0
+SMBC.US,D,20220715,000000,44.4462,45.5376,44.4462,45.3789,15819.902381812,0
+SMBC.US,D,20220718,000000,45.3987,45.541,44.8034,44.8431,7790.5081560388,0
+SMBC.US,D,20220719,000000,45.7261,46.619,45.7261,46.2222,13530.829536378,0
+SMBC.US,D,20220720,000000,46.2718,46.7281,45.7906,46.5297,12796.02808137,0
+SMBC.US,D,20220721,000000,46.252,46.7083,45.736,46.6587,15240.326474228,0
+SMBC.US,D,20220722,000000,46.7281,48.5635,46.6488,47.1449,18684.519302431,0
+SMBC.US,D,20220725,000000,47.6409,48.375,47.5913,47.7798,10293.268118704,0
+SMBC.US,D,20220726,000000,48.3056,49.7242,48.3056,49.3076,8115.0706642862,0
+SMBC.US,D,20220727,000000,49.3473,50.9247,48.9802,50.8751,14813.960197866,0
+SMBC.US,D,20220728,000000,51.0636,52.4029,50.3096,52.3335,23813.010115981,0
+SMBC.US,D,20220729,000000,52.8097,53.8306,52.6907,53.5142,21104.626700885,0
+SMBC.US,D,20220801,000000,53.0578,53.9011,52.651,53.3454,34709.037178573,0
+SMBC.US,D,20220802,000000,53.276,53.9903,52.9784,53.5935,47026.285162374,0
+SMBC.US,D,20220803,000000,53.782,54.1887,53.0082,53.0082,24167.811367233,0
+SMBC.US,D,20220804,000000,52.1549,52.7006,51.9664,52.3335,8219.8983067015,0
+SMBC.US,D,20220805,000000,52.274,53.0876,52.2541,52.651,14056.983664655,0
+SMBC.US,D,20220808,000000,52.8197,53.4735,52.2244,53.1173,30127.867613404,0
+SMBC.US,D,20220809,000000,53.0876,53.4496,52.8296,53.3058,13062.129019809,0
+SMBC.US,D,20220810,000000,53.653,53.653,52.4229,53.1669,22381.709613771,0
+SMBC.US,D,20220811,000000,53.028,53.7076,52.9288,53.534,25104.204442269,0
+SMBC.US,D,20220812,000000,53.6834,54.1465,53.3198,54.0917,19462.221367842,0
+SMBC.US,D,20220815,000000,53.763,54.4403,53.285,54.3208,22045.604342432,0
+SMBC.US,D,20220816,000000,54.1116,55.5309,54.012,55.516,23144.019023427,0
+SMBC.US,D,20220817,000000,55.75,55.75,54.6495,55.0279,21144.984626844,0
+SMBC.US,D,20220818,000000,55.755,55.8148,53.7132,55.3666,35801.892774169,0
+SMBC.US,D,20220819,000000,55.1475,55.5259,54.3308,54.4802,43361.274980034,0
+SMBC.US,D,20220822,000000,54.281,54.281,53.2053,53.7431,15420.979054307,0
+SMBC.US,D,20220823,000000,52.8866,53.3846,52.7372,53.1854,13388.811490929,0
+SMBC.US,D,20220824,000000,53.4643,53.4643,52.787,52.8965,9210.0163334302,0
+SMBC.US,D,20220825,000000,53.4344,53.7232,53.1854,53.5639,12454.05457319,0
+SMBC.US,D,20220826,000000,53.3647,53.6834,52.8866,52.9862,16439.07090671,0
+SMBC.US,D,20220829,000000,52.9364,53.0758,52.6475,52.9065,15135.833012805,0
+SMBC.US,D,20220830,000000,52.8268,52.8268,52.3886,52.538,16933.056302551,0
+SMBC.US,D,20220831,000000,52.5081,54.3606,52.1396,52.5181,16171.997501642,0
+SMBC.US,D,20220901,000000,52.1894,52.4484,51.5221,52.1794,17810.583204919,0
+SMBC.US,D,20220902,000000,52.289,52.5778,51.3229,51.5022,15300.494811419,0
+SMBC.US,D,20220906,000000,51.791,52.8069,50.546,51.044,10179.914488679,0
+SMBC.US,D,20220907,000000,52.0699,52.0699,51.0938,51.5022,15991.27113731,0
+SMBC.US,D,20220908,000000,51.532,52.0151,50.2819,51.8109,13245.234434821,0
+SMBC.US,D,20220909,000000,52.2691,52.3288,52.0101,52.1994,16775.422751439,0
+SMBC.US,D,20220912,000000,52.05,52.777,52.04,52.777,17594.715603078,0
+SMBC.US,D,20220913,000000,52.0898,52.0898,50.7054,50.9942,34851.071290711,0
+SMBC.US,D,20220914,000000,51.293,51.4922,50.9444,51.2831,18347.742121128,0
+SMBC.US,D,20220915,000000,51.4922,51.9504,51.3827,51.5719,16857.753650746,0
+SMBC.US,D,20220916,000000,51.2831,53.021,50.7054,52.7372,47577.219445756,0
+SMBC.US,D,20220919,000000,52.0998,52.8965,52.0998,52.4384,20317.659492346,0
+SMBC.US,D,20220920,000000,52.2292,53.1655,51.4724,52.2492,38399.332243763,0
+SMBC.US,D,20220921,000000,52.5778,53.6535,51.9404,52.6874,28727.459645929,0
+SMBC.US,D,20220922,000000,52.3886,52.4185,50.8249,51.5121,22417.09742467,0
+SMBC.US,D,20220923,000000,51.2382,51.6914,50.4315,50.9046,16520.39777066,0
+SMBC.US,D,20220926,000000,51.044,51.6516,50.8448,51.4125,27763.585702825,0
+SMBC.US,D,20220927,000000,51.6516,51.791,50.6855,50.7452,17240.291121915,0
+SMBC.US,D,20220928,000000,51.044,51.9155,50.6207,51.2034,22174.120868179,0
+SMBC.US,D,20220929,000000,51.0241,51.0341,50.2373,50.8847,19364.829938174,0
+SMBC.US,D,20220930,000000,50.8847,51.7512,50.8249,50.8249,73307.633549846,0
+SMBC.US,D,20221003,000000,51.4823,52.3189,51.3727,51.8308,18103.761529279,0
+SMBC.US,D,20221004,000000,52.1197,53.4842,52.1197,52.9264,17826.647770637,0
+SMBC.US,D,20221005,000000,52.6575,52.6973,52.1695,52.2292,14566.544965159,0
+SMBC.US,D,20221006,000000,52.04,52.1894,51.5719,51.7711,29246.545925705,0
+SMBC.US,D,20221007,000000,51.6814,51.7611,50.6556,50.8747,12961.092428677,0
+SMBC.US,D,20221010,000000,50.795,53.7033,50.6456,50.9145,25408.118754364,0
+SMBC.US,D,20221011,000000,50.5759,51.2681,50.4265,51.0938,45130.385279773,0
+SMBC.US,D,20221012,000000,50.795,51.044,50.6855,50.795,50437.716178989,0
+SMBC.US,D,20221013,000000,50.1377,52.8069,50.0486,52.7173,74516.492120156,0
+SMBC.US,D,20221014,000000,52.9663,53.5937,52.9663,53.4443,21590.77632553,0
+SMBC.US,D,20221017,000000,54.8487,54.8487,53.6835,54.6893,24271.550729788,0
+SMBC.US,D,20221018,000000,55.2122,55.5558,53.3248,53.9822,19016.429669156,0
+SMBC.US,D,20221019,000000,53.7531,54.012,53.1455,53.8626,18869.840506976,0
+SMBC.US,D,20221020,000000,53.778,53.778,51.781,52.04,13877.776709983,0
+SMBC.US,D,20221021,000000,52.2691,53.2252,52.2691,53.0161,16035.448693035,0
+SMBC.US,D,20221024,000000,52.9862,53.4742,52.782,53.0957,18380.875287922,0
+SMBC.US,D,20221025,000000,52.3886,52.4384,48.5838,48.7134,41933.536701811,0
+SMBC.US,D,20221026,000000,48.9823,50.2721,48.4644,48.4644,27280.644695915,0
+SMBC.US,D,20221027,000000,49.0122,49.3608,48.1407,48.7134,35320.959837975,0
+SMBC.US,D,20221028,000000,49.1716,50.8747,49.1716,50.1277,18443.125480081,0
+SMBC.US,D,20221031,000000,50.5759,51.4823,50.4166,51.044,19145.950230261,0
+SMBC.US,D,20221101,000000,51.6117,51.6615,50.5759,50.795,13836.611260329,0
+SMBC.US,D,20221102,000000,50.5659,50.5659,49.072,49.072,18307.580706832,0
+SMBC.US,D,20221103,000000,49.2015,49.2015,48.3848,48.8031,12151.839930612,0
+SMBC.US,D,20221104,000000,49.7094,50.2273,49.2712,50.0281,11907.859338764,0
+SMBC.US,D,20221107,000000,49.7891,50.2124,49.5202,49.5799,12602.651806085,0
+SMBC.US,D,20221108,000000,49.6198,50.058,49.326,49.6297,28123.030360774,0
+SMBC.US,D,20221109,000000,49.3011,49.7293,49.2836,49.4405,10656.831283444,0
+SMBC.US,D,20221110,000000,50.5958,52.1695,50.5958,52.0798,29309.800153221,0
+SMBC.US,D,20221111,000000,52.4782,53.1256,51.303,52.04,29858.003458361,0
+SMBC.US,D,20221114,000000,52.07,52.07,51.18,51.38,25863,0
+SMBC.US,D,20221115,000000,51.62,52.3,51.06,51.85,61290,0
+SMBC.US,D,20221116,000000,52.04,52.04,51.15,51.71,64412,0
+SMBC.US,D,20221117,000000,51.43,52.02,50.71,51.66,16304,0
+SMBC.US,D,20221118,000000,52.33,52.33,51.55,51.93,24698,0
+SMBC.US,D,20221121,000000,52.1,52.53,51.86,52.22,17318,0
+SMBC.US,D,20221122,000000,52.55,52.99,52.03,52.2,27021,0
+SMBC.US,D,20221123,000000,52.28,53.415,52.11,52.33,20105,0
+SMBC.US,D,20221125,000000,52.69,54.11,52.57,53.965,15450,0
+SMBC.US,D,20221128,000000,53.59,53.59,51.92,52,21192,0
+SMBC.US,D,20221129,000000,52.2,52.3,51.29,51.63,18197,0
+SMBC.US,D,20221130,000000,51.8,52.68,51,51.86,252083,0
+SMBC.US,D,20221201,000000,52.19,52.24,50.755,51.79,28445,0
+SMBC.US,D,20221202,000000,51.48,52.575,51.02,52.4,20657,0
+SMBC.US,D,20221205,000000,51.92,52.03,50.12,50.12,19978,0
+SMBC.US,D,20221206,000000,50.12,50.615,50.065,50.29,25980,0
+SMBC.US,D,20221207,000000,50.38,50.58,49.84,50.12,23973,0
+SMBC.US,D,20221208,000000,50.17,50.6,49.91,50.18,22518,0
+SMBC.US,D,20221209,000000,49.7,50.245,49.4,49.56,19393,0
+SMBC.US,D,20221212,000000,49.9,49.9,49.18,49.29,25904,0
+SMBC.US,D,20221213,000000,50.13,50.945,48.79,48.98,40464,0
+SMBC.US,D,20221214,000000,48.8,49.26,47.49,47.5,34872,0
+SMBC.US,D,20221215,000000,47,47,45.495,45.57,29986,0
+SMBC.US,D,20221216,000000,45.16,46.24,44.4285,45.58,72336,0
+SMBC.US,D,20221219,000000,45.86,46.94,44.92,45.35,20282,0
+SMBC.US,D,20221220,000000,45.55,46.5,44.2,44.96,17898,0
+SMBC.US,D,20221221,000000,45.3449,46.71,45.3449,46.29,21627,0
+SMBC.US,D,20221222,000000,45.98,45.98,45.02,45.72,22051,0
+SMBC.US,D,20221223,000000,45.36,46.08,45.31,46.02,13800,0
+SMBC.US,D,20221227,000000,45.945,45.97,45.64,45.77,11718,0
+SMBC.US,D,20221228,000000,45.565,45.69,45.06,45.2,15027,0
+SMBC.US,D,20221229,000000,45.23,46.17,45.1746,46.17,12126,0
+SMBC.US,D,20221230,000000,45.99,45.99,45.54,45.83,46310,0
+SMBC.US,D,20230103,000000,45.77,46.06,45.09,45.49,16111,0
+SMBC.US,D,20230104,000000,45.82,46.07,45.24,45.43,10230,0
+SMBC.US,D,20230105,000000,45.34,45.56,44.7155,45.33,20756,0
+SMBC.US,D,20230106,000000,46,46.71,46,46.6,12743,0
+SMBC.US,D,20230109,000000,46.59,47.8,46.27,46.6,11818,0
+SMBC.US,D,20230110,000000,46.11,47.375,46,47.16,15655,0
+SMBC.US,D,20230111,000000,47.47,47.56,46.97,47.15,10936,0
+SMBC.US,D,20230112,000000,47.45,48.01,47.04,47.67,19593,0
+SMBC.US,D,20230113,000000,48.065,48.22,47.77,47.97,7296,0
+SMBC.US,D,20230117,000000,47.89,48.48,47.74,47.8,14786,0
+SMBC.US,D,20230118,000000,47.49,47.59,46.68,46.91,8722,0
+SMBC.US,D,20230119,000000,46.51,47.19,46.2,46.45,8888,0
+SMBC.US,D,20230120,000000,46.81,47.32,46.75,47.32,18236,0
+SMBC.US,D,20230123,000000,47.63,47.63,46.56,47.17,15182,0
+SMBC.US,D,20230124,000000,46.55,46.82,45.89,46.56,19502,0
+SMBC.US,D,20230125,000000,46.5,46.98,46.11,46.8,13248,0
+SMBC.US,D,20230126,000000,47.015,47.3199,46.83,47.18,8889,0
+SMBC.US,D,20230127,000000,47.26,48.4199,47.085,47.32,11130,0
+SMBC.US,D,20230130,000000,47.21,47.895,47.21,47.445,15200,0
+SMBC.US,D,20230131,000000,48.01,48.5,47.79,48.42,23737,0
+SMBC.US,D,20230201,000000,47.88,49.465,47.88,48.66,24357,0
+SMBC.US,D,20230202,000000,48.7,49.87,48.7,49.45,26846,0
+SMBC.US,D,20230203,000000,49.4,50.525,49.4,50.02,21428,0
+SMBC.US,D,20230206,000000,49.24,50,48.66,48.7,19712,0
+SMBC.US,D,20230207,000000,48.92,49.495,48.7,49.36,17916,0
+SMBC.US,D,20230208,000000,49.11,49.11,48.31,48.59,16073,0
+SMBC.US,D,20230209,000000,48.57,49.09,47.78,48.04,14079,0
+SMBC.US,D,20230210,000000,47.95,48.05,47.635,47.84,20047,0
+SMBC.US,D,20230213,000000,48,48.15,47.5544,48,46663,0
+SMBC.US,D,20230214,000000,47.8,48.08,47.445,47.79,36642,0
+SMBC.US,D,20230215,000000,47.3758,48.33,47.24,48.32,195826,0
+SMBC.US,D,20230216,000000,48,48.28,47.76,47.88,57947,0
+SMBC.US,D,20230217,000000,47.96,48.61,47.78,48.21,77975,0
+SMBC.US,D,20230221,000000,48.21,48.21,46.78,46.94,40971,0
+SMBC.US,D,20230222,000000,47.205,47.205,46.33,46.72,30659,0
+SMBC.US,D,20230223,000000,47.19,47.31,46.61,47.31,23238,0
+SMBC.US,D,20230224,000000,47.336,47.336,46.74,47.02,22215,0
+SMBC.US,D,20230227,000000,47.07,47.41,45.98,46.1,47809,0
+SMBC.US,D,20230228,000000,46.13,46.86,46.13,46.28,84896,0
+SMBC.US,D,20230301,000000,46.13,46.51,45.58,46.02,54941,0
+SMBC.US,D,20230302,000000,45.68,46.64,44.26,45.13,58608,0
+SMBC.US,D,20230303,000000,45.19,45.98,44.495,45.96,44660,0
+SMBC.US,D,20230306,000000,45.83,46.41,45.67,46.01,59565,0
+SMBC.US,D,20230307,000000,46.04,46.04,44.63,44.83,25157,0
+SMBC.US,D,20230308,000000,44.81,44.81,44.06,44.42,13641,0
+SMBC.US,D,20230309,000000,44.1,45.2858,41.59,41.73,78915,0
+SMBC.US,D,20230310,000000,41.23,41.55,40.25,40.96,58954,0
+SMBC.US,D,20230313,000000,40.22,40.22,37.61,37.92,50387,0
+SMBC.US,D,20230314,000000,40.01,40.93,39.18,39.41,67520,0
+SMBC.US,D,20230315,000000,38.46,40.74,38.1,40.65,107735,0
+SMBC.US,D,20230316,000000,40.04,42.27,39.1,41.84,78608,0
+SMBC.US,D,20230317,000000,41.55,41.55,39.31,39.87,159875,0
+SMBC.US,D,20230320,000000,40.19,40.43,39.45,40.02,76770,0
+SMBC.US,D,20230321,000000,40.7,41.5,40.52,40.8,190170,0
+SMBC.US,D,20230322,000000,40.56,40.6,39.02,39.07,59447,0
+SMBC.US,D,20230323,000000,39.37,39.69,37.56,37.85,39617,0
+SMBC.US,D,20230324,000000,37.53,39.18,37.34,38.82,28357,0
+SMBC.US,D,20230327,000000,39.44,39.79,38.66,38.85,103169,0
+SMBC.US,D,20230328,000000,38.79,38.79,37.25,37.3,135699,0
+SMBC.US,D,20230329,000000,37.64,38.05,37.42,38,33837,0
+SMBC.US,D,20230330,000000,38.2,38.21,37,37.05,21295,0
+SMBC.US,D,20230331,000000,37.19,37.55,36.96,37.41,58556,0
+SMBC.US,D,20230403,000000,37.25,37.62,36.83,37.44,47985,0
+SMBC.US,D,20230404,000000,37.05,37.05,36.47,36.79,22404,0
+SMBC.US,D,20230405,000000,36.5,36.83,36.19,36.54,16616,0
+SMBC.US,D,20230406,000000,36.59,37.145,36.51,36.57,33622,0
+SMBC.US,D,20230410,000000,36.33,37.09,36.33,36.87,20730,0
+SMBC.US,D,20230411,000000,37.305,37.305,36.53,36.81,17560,0
+SMBC.US,D,20230412,000000,36.65,36.65,36.25,36.34,15874,0
+SMBC.US,D,20230413,000000,36.43,36.89,36.36,36.69,16774,0
+SMBC.US,D,20230414,000000,36.9,36.97,35.51,35.53,21153,0
+SMBC.US,D,20230417,000000,35.55,36.46,35.25,36.4,10722,0
+SMBC.US,D,20230418,000000,36.4,36.4,35.23,35.31,16331,0
+SMBC.US,D,20230419,000000,36.08,36.65,36.08,36.41,16646,0
+SMBC.US,D,20230420,000000,36.44,36.57,35.87,36.49,10741,0
+SMBC.US,D,20230421,000000,36.42,36.9399,35.93,36.19,22880,0
+SMBC.US,D,20230424,000000,36.3899,36.42,35.89,35.95,17495,0
+SMBC.US,D,20230425,000000,35.74,35.76,33.79,34,28046,0
+SMBC.US,D,20230426,000000,33.88,35.33,33.88,35.25,22215,0
+SMBC.US,D,20230427,000000,35.2,36.253,35.03,35.64,19491,0
+SMBC.US,D,20230428,000000,35.81,36.73,35.48,36.28,27906,0
+SMBC.US,D,20230501,000000,36.55,36.68,34.83,35.11,23709,0
+SMBC.US,D,20230502,000000,34.92,34.92,30.93,31.2,31400,0
+SMBC.US,D,20230503,000000,31.18,32.04,30.28,32,57205,0
+SMBC.US,D,20230504,000000,31.76,32,30.88,31.13,37777,0
+SMBC.US,D,20230505,000000,32.05,32.8,31.88,32.38,31370,0
+SMBC.US,D,20230508,000000,32.59,32.72,31.66,31.73,15947,0
+SMBC.US,D,20230509,000000,31.47,31.88,31.12,31.5,15367,0
+SMBC.US,D,20230510,000000,32.1,32.3,31.5,32.04,27737,0
+SMBC.US,D,20230511,000000,31.69,32.21,31.55,31.75,18142,0
+SMBC.US,D,20230512,000000,31.56,31.8,31.25,31.67,26893,0
+SMBC.US,D,20230515,000000,32.805,32.805,31.8304,32.1,19810,0
+SMBC.US,D,20230516,000000,32.23,32.5199,31.99,32.3,19052,0
+SMBC.US,D,20230517,000000,33.71,34.15,33.31,34.08,19266,0
+SMBC.US,D,20230518,000000,34.05,34.76,33.71,34.53,15331,0
+SMBC.US,D,20230519,000000,34.99,35.36,34.43,34.9,33345,0
+SMBC.US,D,20230522,000000,35.24,36.23,35.01,36.23,19421,0
+SMBC.US,D,20230523,000000,36.14,37.39,35.18,36.82,30944,0
+SMBC.US,D,20230524,000000,36.715,36.76,36,36.75,32332,0
+SMBC.US,D,20230525,000000,36.57,36.575,35.35,36.41,37654,0
+SMBC.US,D,20230526,000000,36.23,36.48,35.885,36.48,13151,0
+SMBC.US,D,20230530,000000,36.75,37.07,36.225,36.65,26295,0
+SMBC.US,D,20230531,000000,36.65,37.46,35.64,37.15,56899,0
+SMBC.US,D,20230601,000000,37.08,37.55,36.045,37.43,33832,0
+SMBC.US,D,20230602,000000,37.77,39.06,37.2,38.87,30441,0
+SMBC.US,D,20230605,000000,38.71,38.84,37.74,38.27,52262,0
+SMBC.US,D,20230606,000000,38.11,40.83,38.11,40.53,30920,0
+SMBC.US,D,20230607,000000,40.87,43.24,40.87,42.82,46973,0
+SMBC.US,D,20230608,000000,42.76,43.42,41.52,42.695,77914,0
+SMBC.US,D,20230609,000000,42.605,42.61,41.51,42.17,18486,0
+SMBC.US,D,20230612,000000,41.795,42.5,41.48,42.04,33070,0
+SMBC.US,D,20230613,000000,42.95,44.005,42.43,43.68,35024,0
+SMBC.US,D,20230614,000000,43.58,43.96,42.82,43.09,54910,0
+SMBC.US,D,20230615,000000,42.98,43.7,42.77,43,24378,0
+SMBC.US,D,20230616,000000,43.41,43.515,42.13,42.38,36897,0
+SMBC.US,D,20230620,000000,42.29,42.38,41.54,41.54,21794,0
+SMBC.US,D,20230621,000000,41.75,41.76,40.47,40.47,15553,0
+SMBC.US,D,20230622,000000,39.585,39.87,39.135,39.5,20335,0
+SMBC.US,D,20230623,000000,38.92,39.63,37.575,39.2,127739,0
+SMBC.US,D,20230626,000000,39.5,39.75,38.93,38.93,18830,0
+SMBC.US,D,20230627,000000,39.3,39.775,38.73,38.82,24558,0
+SMBC.US,D,20230628,000000,38.71,38.93,38.5,38.55,16035,0
+SMBC.US,D,20230629,000000,38.95,39.52,38.14,38.54,16438,0
+SMBC.US,D,20230630,000000,38.54,38.94,37.87,38.45,19287,0
+SMBC.US,D,20230703,000000,38.25,39.25,38.15,39.14,12210,0
+SMBC.US,D,20230705,000000,39.01,39.615,38.34,39.21,25882,0
+SMBC.US,D,20230706,000000,38.79,38.79,38.11,38.47,14176,0
+SMBC.US,D,20230707,000000,39.38,39.93,39.2925,39.69,25632,0
+SMBC.US,D,20230710,000000,39.6,40.125,39.6,39.88,15386,0
+SMBC.US,D,20230711,000000,39.58,40.41,39.58,40.34,16923,0
+SMBC.US,D,20230712,000000,40.99,41.21,39.78,40.3,17784,0
+SMBC.US,D,20230713,000000,40.09,40.74,39.42,40.24,17073,0
+SMBC.US,D,20230714,000000,40.49,40.49,39.66,39.81,11212,0
+SMBC.US,D,20230717,000000,39.88,41.14,39.88,40.81,11985,0
+SMBC.US,D,20230718,000000,40.71,42.06,40.71,41.98,23593,0
+SMBC.US,D,20230719,000000,42.12,43.8,42.12,43.69,15911,0
+SMBC.US,D,20230720,000000,43.45,43.93,43.02,43.31,23061,0
+SMBC.US,D,20230721,000000,43.48,43.49,42.68,42.86,15408,0
+SMBC.US,D,20230724,000000,43.02,43.47,42.74,43.07,13121,0
+SMBC.US,D,20230725,000000,44.8,46.21,44.46,46.15,29617,0
+SMBC.US,D,20230726,000000,46.72,48.23,46.31,47.78,18557,0
+SMBC.US,D,20230727,000000,46.85,48.07,46.49,47.28,14860,0
+SMBC.US,D,20230728,000000,47.45,48.13,45.9801,46.72,21844,0
+SMBC.US,D,20230731,000000,47.5,48.16,47.31,48.07,28668,0
+SMBC.US,D,20230801,000000,48.1,48.1,46.38,47.84,30716,0
+SMBC.US,D,20230802,000000,47.32,47.51,46.5,47.16,17976,0
+SMBC.US,D,20230803,000000,46.38,47.44,46.255,47.1,27674,0
+SMBC.US,D,20230804,000000,47.1,47.58,47.1,47.58,11886,0
+SMBC.US,D,20230807,000000,47.54,48.305,47.365,47.78,19168,0
+SMBC.US,D,20230808,000000,47.35,47.35,45.57,46.09,41431,0
+SMBC.US,D,20230809,000000,46.02,46.9899,45.54,46.51,31990,0
+SMBC.US,D,20230810,000000,46.7,47.455,45.59,46.04,16830,0
+SMBC.US,D,20230811,000000,45.86,45.98,45.06,45.44,14630,0
+SMBC.US,D,20230814,000000,44.95,45.495,44.95,45.43,12346,0
+SMBC.US,D,20230815,000000,44.87,45.0894,44.096,44.39,20372,0
+SMBC.US,D,20230816,000000,44.38,44.56,44.01,44.05,9988,0
+SMBC.US,D,20230817,000000,44.57,44.57,44.05,44.05,10151,0
+SMBC.US,D,20230818,000000,43.61,44.74,43.61,44.33,11442,0
+SMBC.US,D,20230821,000000,44.25,44.97,43.73,44.62,13549,0
+SMBC.US,D,20230822,000000,44.75,44.7994,43.37,43.41,16058,0
+SMBC.US,D,20230823,000000,43.55,44.065,43.46,43.92,12705,0
+SMBC.US,D,20230824,000000,43.62,44.36,43.36,44.05,10719,0
+SMBC.US,D,20230825,000000,44.4,44.5995,42.87,42.98,13636,0
+SMBC.US,D,20230828,000000,43.04,43.34,42.9,43.04,10829,0
+SMBC.US,D,20230829,000000,43.03,43.8,43.03,43.8,13742,0
+SMBC.US,D,20230830,000000,43.7,43.7,41.96,42.05,15570,0
+SMBC.US,D,20230831,000000,42.4,43,41.65,42.3,27192,0
+SMBC.US,D,20230901,000000,42.35,43.78,41.45,43.28,19166,0
+SMBC.US,D,20230905,000000,43.44,44.32,42.8,42.84,9871,0
+SMBC.US,D,20230906,000000,43,43,41.56,41.56,11490,0
+SMBC.US,D,20230907,000000,41.5,41.76,40.8,41.42,19845,0
+SMBC.US,D,20230908,000000,40.87,41.72,40.87,41.56,10229,0
+SMBC.US,D,20230911,000000,41.73,42.045,40.39,40.49,15699,0
+SMBC.US,D,20230912,000000,40.8,41.22,40.66,40.93,22393,0
+SMBC.US,D,20230913,000000,40.72,41.125,40.72,41.04,11864,0
+SMBC.US,D,20230914,000000,41.34,41.77,41.11,41.77,8449,0
+SMBC.US,D,20230915,000000,41.71,42.55,41.7,42.13,45451,0
+SMBC.US,D,20230918,000000,42.6,42.6,40.49,40.54,9872,0
+SMBC.US,D,20230919,000000,40.91,40.91,40,40.28,12682,0
+SMBC.US,D,20230920,000000,40.27,41.06,39.48,39.48,9815,0
+SMBC.US,D,20230921,000000,39.47,40.07,39.46,39.9,11414,0
+SMBC.US,D,20230922,000000,39.81,39.98,38.93,38.93,9942,0
+SMBC.US,D,20230925,000000,39.2,39.61,38.86,39.59,11199,0
+SMBC.US,D,20230926,000000,39.44,39.505,38.5,38.6,12528,0
+SMBC.US,D,20230927,000000,39.36,39.745,38.43,38.57,19670,0
+SMBC.US,D,20230928,000000,38.45,39.8025,38.45,39.67,14591,0
+SMBC.US,D,20230929,000000,39.38,39.66,38.45,38.69,14668,0
+SMBC.US,D,20231002,000000,38.56,39.79,38.5496,39.07,34034,0
+SMBC.US,D,20231003,000000,38.94,38.99,38.26,38.26,27650,0
+SMBC.US,D,20231004,000000,38.0768,39.57,37.74,39.44,23575,0
+SMBC.US,D,20231005,000000,39.12,40.56,39.12,40.07,19132,0
+SMBC.US,D,20231006,000000,39.7,40.9,39.0401,40.54,14985,0
+SMBC.US,D,20231009,000000,40.22,41.35,40,40.03,9847,0
+SMBC.US,D,20231010,000000,40.4,41.46,40.298,40.68,19650,0
+SMBC.US,D,20231011,000000,40.64,41.21,39.47,41.12,13003,0
+SMBC.US,D,20231012,000000,41.05,41.16,40.55,40.79,11510,0
+SMBC.US,D,20231013,000000,41.01,41.1199,40.31,40.47,8815,0
+SMBC.US,D,20231016,000000,40.76,41.085,40.57,40.95,11040,0
+SMBC.US,D,20231017,000000,40.53,42.17,40.53,41.33,18292,0
+SMBC.US,D,20231018,000000,41.37,41.37,39.91,40.08,12421,0
+SMBC.US,D,20231019,000000,40.15,40.54,39.09,39.8,20851,0
+SMBC.US,D,20231020,000000,40.1,40.33,38.4927,39.3,55976,0
+SMBC.US,D,20231023,000000,39.2,40.015,39.2,39.51,32856,0
+SMBC.US,D,20231024,000000,39.6,40.21,39.13,39.65,28023,0
+SMBC.US,D,20231025,000000,39.85,40.15,39.37,39.625,48501,0
+SMBC.US,D,20231026,000000,40,40.375,38.65,40.2,56201,0
+SMBC.US,D,20231027,000000,40.16,40.765,39.47,40.09,41656,0
+SMBC.US,D,20231030,000000,40.48,41.04,40.1,40.45,66863,0
+SMBC.US,D,20231031,000000,40.18,40.9,40.18,40.45,51095,0
+SMBC.US,D,20231101,000000,40.22,40.98,40.1,40.86,19422,0
+SMBC.US,D,20231102,000000,41.12,43.14,41,43.05,21489,0
+SMBC.US,D,20231103,000000,43.59,44.49,42.61,44.21,17016,0
+SMBC.US,D,20231106,000000,44.05,44.55,43.62,43.95,12443,0
+SMBC.US,D,20231107,000000,44.06,44.06,43.36,43.38,19615,0
+SMBC.US,D,20231108,000000,43.23,43.61,41.97,42.61,21434,0
+SMBC.US,D,20231109,000000,43.65,43.65,41.29,41.79,14109,0
+SMBC.US,D,20231110,000000,41.96,42.33,41.93,42.16,10968,0
+SMBC.US,D,20231113,000000,41.53,42.3,40.492,42.17,11742,0
+SMBC.US,D,20231114,000000,43.22,45.38,43.078,45.38,21136,0
+SMBC.US,D,20231115,000000,45.25,45.63,44.454,44.85,13964,0
+SMBC.US,D,20231116,000000,44.61,44.61,44.237,44.49,7476,0
+SMBC.US,D,20231117,000000,45,45.48,44.64,45.06,23103,0
+SMBC.US,D,20231120,000000,45.26,45.86,44.66,45.25,19770,0
+SMBC.US,D,20231121,000000,44.79,45.04,43.84,44.06,16701,0
+SMBC.US,D,20231122,000000,44.6,44.73,44.14,44.39,9735,0
+SMBC.US,D,20231124,000000,44.48,44.9,43.96,44.64,6210,0
+SMBC.US,D,20231127,000000,44.51,44.795,42.8,43.12,40342,0
+SMBC.US,D,20231128,000000,43.49,45.7757,42.91,43.47,13194,0
+SMBC.US,D,20231129,000000,43.96,44.76,43.9505,44.3,18527,0
+SMBC.US,D,20231130,000000,44.76,44.8,41.87,43.09,73025,0
+SMBC.US,D,20231201,000000,43.08,46.2,43.08,45.98,34970,0
+SMBC.US,D,20231204,000000,46,47.16,46,46.64,19933,0
+SMBC.US,D,20231205,000000,46.89,47.27,46.29,46.44,25463,0
+SMBC.US,D,20231206,000000,46,48.11,45.67,45.75,31603,0
+SMBC.US,D,20231207,000000,45.87,46.79,45.8,46.79,13057,0
+SMBC.US,D,20231208,000000,46.6,47.9,46.6,47.44,15536,0
+SMBC.US,D,20231211,000000,47.31,47.325,46.702,47.01,19264,0
+SMBC.US,D,20231212,000000,47.35,47.67,47.12,47.12,13049,0
+SMBC.US,D,20231213,000000,47.01,49.82,47.01,49.69,49585,0
+SMBC.US,D,20231214,000000,50,52.02,49.94,51.75,51931,0
+SMBC.US,D,20231215,000000,52.09,52.19,51.405,51.74,129484,0
+SMBC.US,D,20231218,000000,51.62,51.62,50.91,51.33,26009,0
+SMBC.US,D,20231219,000000,51.54,52.61,51.46,52.4,38040,0
+SMBC.US,D,20231220,000000,53.08,54.3789,52.26,52.33,26768,0
+SMBC.US,D,20231221,000000,52.42,52.81,51.91,52.78,13776,0
+SMBC.US,D,20231222,000000,53.43,54.13,52.64,53.5,30034,0
+SMBC.US,D,20231226,000000,53.98,54.62,53.49,54.29,13271,0
+SMBC.US,D,20231227,000000,54.03,54.9,54,54.39,14490,0
+SMBC.US,D,20231228,000000,53.78,54.62,53.7,54.04,15065,0
+SMBC.US,D,20231229,000000,54.38,55.45,53.01,53.39,27663,0
+SMBC.US,D,20240102,000000,53.33,54.18,52.7,53.1,21824,0
+SMBC.US,D,20240103,000000,52.99,53.2821,50.85,51.03,26811,0
+SMBC.US,D,20240104,000000,51.23,52.125,51.01,51.06,28272,0
+SMBC.US,D,20240105,000000,50.52,51.66,50.38,51,52496,0
+SMBC.US,D,20240108,000000,50.7,51.22,50.515,51.08,21397,0
+SMBC.US,D,20240109,000000,50.35,51,49.98,50.19,33255,0
+SMBC.US,D,20240110,000000,50.11,50.67,49.8,50.34,30318,0
+SMBC.US,D,20240111,000000,49.9,49.97,48.64,49.45,25428,0
+SMBC.US,D,20240112,000000,49.88,49.88,48.5236,48.76,27167,0
+SMBC.US,D,20240116,000000,48.07,48.58,47.05,47.24,34607,0
+SMBC.US,D,20240117,000000,46.39,47.66,46.39,47.51,29167,0
+SMBC.US,D,20240118,000000,47.54,47.86,47.28,47.67,16172,0
+SMBC.US,D,20240119,000000,48.01,48.91,47.22,48.66,27826,0
+SMBC.US,D,20240122,000000,49.9,50.43,49.64,50.38,13590,0
+SMBC.US,D,20240123,000000,50.68,50.68,49.26,49.5,14573,0
+SMBC.US,D,20240124,000000,50.28,50.68,49.62,50.13,12953,0
+SMBC.US,D,20240125,000000,50.65,50.65,48.44,49.5,29314,0
+SMBC.US,D,20240126,000000,49.87,49.94,49.42,49.68,14775,0
+SMBC.US,D,20240129,000000,49.8551,50.3,48.93,50.01,22008,0
+SMBC.US,D,20240130,000000,49.09,50.01,47.77,47.77,10962,0
+SMBC.US,D,20240131,000000,47.06,47.25,43.61,43.61,27368,0
+SMBC.US,D,20240201,000000,43.79,44.7,41.75,42.91,44554,0
+SMBC.US,D,20240202,000000,42.11,43,41.33,42.01,27843,0
+SMBC.US,D,20240205,000000,41.62,42.24,41.13,41.81,19287,0
+SMBC.US,D,20240206,000000,41.65,41.91,40.61,41.11,26008,0
+SMBC.US,D,20240207,000000,40.51,41.675,39.6,40.92,37703,0
+SMBC.US,D,20240208,000000,41.14,41.25,40.5101,40.82,26508,0
+SMBC.US,D,20240209,000000,41.46,43.72,40.26,42.99,45941,0
+SMBC.US,D,20240212,000000,42.59,44.96,42.59,44.26,26568,0
+SMBC.US,D,20240213,000000,42.2,42.8,41.39,41.64,41434,0
+SMBC.US,D,20240214,000000,42.1,42.7,40.7383,42.4,19776,0
+SMBC.US,D,20240215,000000,42.6,45.35,42.39,44.91,31604,0
+SMBC.US,D,20240216,000000,44.5,44.71,43.96,44.09,17089,0
+SMBC.US,D,20240220,000000,43.67,44.76,43.67,44.31,22556,0
+SMBC.US,D,20240221,000000,44.33,44.45,43.41,43.73,31928,0
+SMBC.US,D,20240222,000000,43.64,43.64,42.61,42.67,24265,0
+SMBC.US,D,20240223,000000,42.5,43.18,42.48,42.92,14198,0
+SMBC.US,D,20240226,000000,41.89,43.15,41.785,42.07,21224,0
+SMBC.US,D,20240227,000000,44.47,44.47,42.13,42.13,16329,0
+SMBC.US,D,20240228,000000,41.7,42,41.5,41.66,10489,0
+SMBC.US,D,20240229,000000,42.83,43.16,41.68,42.88,36778,0
+SMBC.US,D,20240301,000000,42.61,43.1,41.81,42.28,18329,0
+SMBC.US,D,20240304,000000,42.75,43.1606,41.83,41.83,12397,0
+SMBC.US,D,20240305,000000,41.98,43.1,41.53,42.8,8810,0
+SMBC.US,D,20240306,000000,42.69,42.815,42,42.73,23003,0
+SMBC.US,D,20240307,000000,42.4602,43.69,42.4602,43.4,11259,0
+SMBC.US,D,20240308,000000,44.01,44.49,43.8,43.9,22153,0
+SMBC.US,D,20240311,000000,43.918,44.4,43.918,44.21,12106,0
+SMBC.US,D,20240312,000000,44,44.74,43.89,44.3,20590,0
+SMBC.US,D,20240313,000000,44.2,44.26,42.69,42.82,20118,0
+SMBC.US,D,20240314,000000,42.82,42.82,41.62,41.72,33088,0
+SMBC.US,D,20240315,000000,41.39,43.38,41.39,42.9,54518,0
+SMBC.US,D,20240318,000000,43.25,43.25,41.48,41.55,19749,0
+SMBC.US,D,20240319,000000,41.64,41.985,41.04,41.1,19244,0
+SMBC.US,D,20240320,000000,40.63,43.57,40.4,43.2,24770,0
+SMBC.US,D,20240321,000000,43.77,44.14,42.89,43.48,21931,0
+SMBC.US,D,20240322,000000,41.9,42.7,41.76,42.7,27484,0
+SMBC.US,D,20240325,000000,43.6,43.86,42.98,43.12,23636,0
+SMBC.US,D,20240326,000000,42.625,42.74,41.96,41.96,12928,0
+SMBC.US,D,20240327,000000,43.73,43.85,42.58,43.74,13215,0
+SMBC.US,D,20240328,000000,44.08,44.09,43.5,43.71,41163,0
+SMBC.US,D,20240401,000000,43.98,43.98,42.065,42.66,12848,0
+SMBC.US,D,20240402,000000,41.35,42.08,41.35,41.98,11973,0
+SMBC.US,D,20240403,000000,41.55,42.135,41.55,42.07,10361,0
+SMBC.US,D,20240404,000000,43.055,43.055,41.9,42.3,13677,0
+SMBC.US,D,20240405,000000,42.67,42.67,41.69,41.97,6072,0
+SMBC.US,D,20240408,000000,43.0379,43.0379,41.89,41.89,16464,0
+SMBC.US,D,20240409,000000,42.06,42.06,41.66,41.9,6827,0
+SMBC.US,D,20240410,000000,40.97,41.37,39,40.19,33897,0
+SMBC.US,D,20240411,000000,40.15,40.7,39.142,40.35,13422,0
+SMBC.US,D,20240412,000000,40.03,40.28,39.0316,40.25,13858,0
+SMBC.US,D,20240415,000000,40.44,40.44,39.57,40.15,22035,0
+SMBC.US,D,20240416,000000,40.43,40.49,40,40.11,9484,0
+SMBC.US,D,20240417,000000,40.24,40.26,39,40.24,27305,0
+SMBC.US,D,20240418,000000,40.425,40.7,39.69,40.07,18866,0
+SMBC.US,D,20240419,000000,39.78,41.68,39.78,41.3,20566,0
+SMBC.US,D,20240422,000000,41.5,43.4,41.5,41.57,10071,0
+SMBC.US,D,20240423,000000,42.22,42.7,41.26,41.97,11863,0
+SMBC.US,D,20240424,000000,41.92,41.935,41.25,41.74,22442,0
+SMBC.US,D,20240425,000000,41.04,41.67,40.6809,41.31,13001,0
+SMBC.US,D,20240426,000000,41.98,41.98,40.51,40.94,18391,0
+SMBC.US,D,20240429,000000,42.52,42.52,40.5,40.83,13601,0
+SMBC.US,D,20240430,000000,40.12,40.39,40,40.1,21125,0
+SMBC.US,D,20240501,000000,40.4,40.94,39,40.5,35587,0
+SMBC.US,D,20240502,000000,40.7,41.555,39.44,41.31,37959,0
+SMBC.US,D,20240503,000000,42.09,42.09,40.965,41.38,26689,0
+SMBC.US,D,20240506,000000,41.5,41.75,41.06,41.3,78088,0
+SMBC.US,D,20240507,000000,41.5,41.59,40.79,40.95,49141,0
+SMBC.US,D,20240508,000000,40.21,41.565,40.18,41.52,64456,0
+SMBC.US,D,20240509,000000,41.37,42.55,41.35,42.29,74078,0
+SMBC.US,D,20240510,000000,42.04,42.4,41.38,42.1,47000,0
+SMBC.US,D,20240513,000000,42.61,42.68,41.8501,41.92,22452,0
+SMBC.US,D,20240514,000000,42.3,42.3,41.75,42,60339,0
+SMBC.US,D,20240515,000000,42.39,42.475,42.145,42.46,42769,0
+SMBC.US,D,20240516,000000,42.08,43.34,42.08,43.25,92983,0
+SMBC.US,D,20240517,000000,43.59,43.85,43.14,43.6,43336,0
+SMBC.US,D,20240520,000000,43.26,43.55,42.02,42.28,63751,0
+SMBC.US,D,20240521,000000,41.89,42.77,41.89,42.6,19872,0
+SMBC.US,D,20240522,000000,42.21,42.54,41.9,42.3,22409,0
+SMBC.US,D,20240523,000000,42.125,42.405,41.6,41.99,37643,0
+SMBC.US,D,20240524,000000,41.95,42.28,41.89,42.23,18909,0
+SMBC.US,D,20240528,000000,41.812,42.42,41.812,42.07,29235,0
+SMBC.US,D,20240529,000000,41.33,41.46,40.94,41.06,22458,0
+SMBC.US,D,20240530,000000,41.5,42.1099,40.9788,41.72,14196,0
+SMBC.US,D,20240531,000000,42.2,42.7,41.82,42.11,22189,0
+SMBC.US,D,20240603,000000,42.49,42.73,41.51,41.51,43970,0
+SMBC.US,D,20240604,000000,41.2,41.415,40.99,41.2,17289,0
+SMBC.US,D,20240605,000000,41.66,42.03,41.5081,41.84,17070,0
+SMBC.US,D,20240606,000000,41.3,41.579,41.01,41.53,13487,0
+SMBC.US,D,20240607,000000,41.25,41.44,40.99,41.23,12105,0
+SMBC.US,D,20240610,000000,40.67,40.9199,40.38,40.63,12685,0
+SMBC.US,D,20240611,000000,39.895,40.68,39.895,40.68,10554,0
+SMBC.US,D,20240612,000000,41.65,42.53,41.195,41.35,78013,0
+SMBC.US,D,20240613,000000,41.16,41.41,40.62,41.11,17803,0
+SMBC.US,D,20240614,000000,40.58,40.65,40.01,40.65,16969,0
+SMBC.US,D,20240617,000000,40.2,41.12,40.17,41.02,9720,0
+SMBC.US,D,20240618,000000,41.0001,41.81,40.75,41.73,27953,0
+SMBC.US,D,20240620,000000,41.29,41.98,41.29,41.97,23554,0
+SMBC.US,D,20240621,000000,41.96,42.12,41.38,41.38,56221,0
+SMBC.US,D,20240624,000000,41.74,42.22,41.46,41.52,23813,0
+SMBC.US,D,20240625,000000,41.28,41.62,41.28,41.43,10728,0
+SMBC.US,D,20240626,000000,41.02,42.66,41.02,42.32,16282,0
+SMBC.US,D,20240627,000000,42.6,43.22,42.6,43.22,13362,0
+SMBC.US,D,20240628,000000,43.22,45.27,43.22,45.01,115108,0
+SMBC.US,D,20240701,000000,45.01,45.44,44.23,44.37,19110,0
+SMBC.US,D,20240702,000000,44.61,44.91,44.31,44.84,11727,0
+SMBC.US,D,20240703,000000,44.65,44.92,43.9104,44.14,10011,0
+SMBC.US,D,20240705,000000,43.86,44.52,43.1,43.14,20867,0
+SMBC.US,D,20240708,000000,43.69,44.35,43.52,43.57,12330,0
+SMBC.US,D,20240709,000000,43.6,44.03,43.14,43.83,8624,0
+SMBC.US,D,20240710,000000,44.33,44.76,44.18,44.76,10304,0
+SMBC.US,D,20240711,000000,45.87,47.48,45.72,46.2,75276,0
+SMBC.US,D,20240712,000000,46.83,46.96,45.9,46,50670,0
+SMBC.US,D,20240715,000000,46.58,48.2,46.58,47.59,40527,0
+SMBC.US,D,20240716,000000,48.26,50.5,48.26,50.5,56875,0
+SMBC.US,D,20240717,000000,50.04,51.25,48.3701,50.69,35233,0
+SMBC.US,D,20240718,000000,50.25,51.615,48.32,49.15,38796,0
+SMBC.US,D,20240719,000000,49.17,49.61,48.185,48.39,17856,0
+SMBC.US,D,20240722,000000,48.57,50.33,48.1,50.1,64671,0
+SMBC.US,D,20240723,000000,49.72,51.655,49.72,51.4,25790,0
+SMBC.US,D,20240724,000000,51.33,52.87,50.655,51,47824,0
+SMBC.US,D,20240725,000000,51.16,53.33,51.16,52.52,50425,0
+SMBC.US,D,20240726,000000,53.53,53.59,51.893,52.5,23167,0
+SMBC.US,D,20240729,000000,52.3,52.3,50.64,50.66,20029,0
+SMBC.US,D,20240730,000000,51.59,55.61,50.445,55.38,90151,0
+SMBC.US,D,20240731,000000,55.29,58.03,54.39,57.2,151519,0
+SMBC.US,D,20240801,000000,57.2,57.2,52.91,53.64,35192,0
+SMBC.US,D,20240802,000000,51.37,52.77,51.27,52.32,31337,0
+SMBC.US,D,20240805,000000,50.24,51.19,48.68,49.64,38868,0
+SMBC.US,D,20240806,000000,49.7,50.0623,48.85,49.43,55412,0
+SMBC.US,D,20240807,000000,50.24,50.24,48.27,48.62,55443,0
+SMBC.US,D,20240808,000000,49.21,49.525,48.36,49.51,60015,0
+SMBC.US,D,20240809,000000,49.15,49.8,48.635,49.47,39747,0
+SMBC.US,D,20240812,000000,49.85,50.205,49.1,49.67,37117,0
+SMBC.US,D,20240813,000000,50.43,52.44,49.83,52.39,36787,0
+SMBC.US,D,20240814,000000,52.25,52.45,51.22,51.61,27166,0
+SMBC.US,D,20240815,000000,52.74,54.67,52.005,53.62,36738,0
+SMBC.US,D,20240816,000000,53.55,55.09,53.55,54,26980,0
+SMBC.US,D,20240819,000000,54,55.6899,54,54.74,29329,0
+SMBC.US,D,20240820,000000,54.9,54.9,53.91,53.91,15105,0
+SMBC.US,D,20240821,000000,53.92,54.87,53.65,54.26,19022,0
+SMBC.US,D,20240822,000000,54.22,54.91,54.035,54.6,54917,0
+SMBC.US,D,20240823,000000,54.84,59.665,54.8,58.04,48381,0
+SMBC.US,D,20240826,000000,58.5,58.5,57.26,57.54,34753,0
+SMBC.US,D,20240827,000000,57.25,57.27,56.2,56.93,21362,0
+SMBC.US,D,20240828,000000,57.09,57.83,56.51,56.65,39594,0
+SMBC.US,D,20240829,000000,56.96,57.5,55.55,56.81,54479,0
+SMBC.US,D,20240830,000000,56.82,58.275,56.75,57.83,53988,0
+SMBC.US,D,20240903,000000,56.96,57.18,55.61,56.63,29436,0
+SMBC.US,D,20240904,000000,56.49,57.05,55.51,55.86,19847,0
+SMBC.US,D,20240905,000000,56.22,56.22,54.55,55.36,30435,0
+SMBC.US,D,20240906,000000,55.65,55.65,54.01,54.33,21268,0
+SMBC.US,D,20240909,000000,54.42,55.24,54.42,54.84,30919,0
+SMBC.US,D,20240910,000000,54.62,55.27,53.89,55.13,29501,0
+SMBC.US,D,20240911,000000,54.045,54.445,53.59,54.42,21926,0
+SMBC.US,D,20240912,000000,56.005,56.005,53.81,54.29,27583,0
+SMBC.US,D,20240913,000000,54.8,55.5,54.8,55.2,32770,0
+SMBC.US,D,20240916,000000,55.2,55.92,55.18,55.37,28817,0
+SMBC.US,D,20240917,000000,55.91,56.9,55.54,55.54,52071,0
+SMBC.US,D,20240918,000000,55.44,57.2,55.125,55.83,40213,0
+SMBC.US,D,20240919,000000,57.19,57.945,56.48,57.19,32671,0
+SMBC.US,D,20240920,000000,56.81,56.81,55.13,55.54,150134,0
+SMBC.US,D,20240923,000000,55.885,56.07,55.45,55.62,46402,0
+SMBC.US,D,20240924,000000,55.12,55.6,54.725,55.03,15175,0
+SMBC.US,D,20240925,000000,54.94,55.08,54.32,54.86,30780,0
+SMBC.US,D,20240926,000000,55.54,55.79,54.38,54.55,25666,0
+SMBC.US,D,20240927,000000,55.16,55.16,54.1,54.6,15794,0
+SMBC.US,D,20240930,000000,54.63,56.545,54.63,56.49,39582,0
+SMBC.US,D,20241001,000000,56.07,56.9,53.89,54.04,25919,0
+SMBC.US,D,20241002,000000,53.74,54.43,53.74,54.43,22129,0
+SMBC.US,D,20241003,000000,53.93,55.505,53.675,54.73,41696,0
+SMBC.US,D,20241004,000000,55.17,55.57,54.77,55.16,19795,0
+SMBC.US,D,20241007,000000,54.43,55.22,54.42,55.22,29809,0
+SMBC.US,D,20241008,000000,55.57,55.57,54.905,55.08,37182,0
+SMBC.US,D,20241009,000000,55.485,56.36,55.485,56.09,18035,0
+SMBC.US,D,20241010,000000,55.48,56.235,55.14,55.68,31919,0
+SMBC.US,D,20241011,000000,56.88,58.63,56.88,58.63,36191,0
+SMBC.US,D,20241014,000000,58.77,58.98,58.59,58.6,21422,0
+SMBC.US,D,20241015,000000,60,61,59.74,59.74,23941,0
+SMBC.US,D,20241016,000000,60.2,61.3,60.2,60.95,29056,0
+SMBC.US,D,20241017,000000,60.95,61.47,60.23,61.47,34516,0
+SMBC.US,D,20241018,000000,61.7,61.7,60.2,60.61,42114,0
+SMBC.US,D,20241021,000000,60.32,60.32,58.65,58.72,30132,0
+SMBC.US,D,20241022,000000,58.89,59.45,58.69,59.16,15523,0
+SMBC.US,D,20241023,000000,58.81,59.44,58.43,59.12,19599,0
+SMBC.US,D,20241024,000000,58.96,58.96,57.24,57.88,35180,0
+SMBC.US,D,20241025,000000,58.29,58.29,56.71,57.16,16963,0
+SMBC.US,D,20241028,000000,57.6,60.24,57.6,60.01,28176,0
+SMBC.US,D,20241029,000000,59.47,59.88,59.45,59.62,15301,0
+SMBC.US,D,20241030,000000,59.8,62.03,59.8,61.15,34623,0
+SMBC.US,D,20241031,000000,60.12,60.805,59.16,59.3,22741,0
+SMBC.US,D,20241101,000000,59.52,59.52,58.37,58.68,21560,0
+SMBC.US,D,20241104,000000,57.76,58.75,57.405,58.42,25951,0
+SMBC.US,D,20241105,000000,57.82,59.74,57.82,59,70557,0
+SMBC.US,D,20241106,000000,63.27,67.67,63.27,67.27,123814,0
+SMBC.US,D,20241107,000000,66,66.44,63.7188,63.81,85593,0
+SMBC.US,D,20241108,000000,63.85,65.33,61.8775,65.14,45906,0
+SMBC.US,D,20241111,000000,66.5,68.21,66.225,67.28,24078,0
+SMBC.US,D,20241112,000000,66.58,68.06,66.3382,67.05,32033,0
+SMBC.US,D,20241113,000000,67.99,68.54,65.75,66.13,34950,0
+SMBC.US,D,20241114,000000,66.15,66.66,65.13,66.2,30896,0
+SMBC.US,D,20241115,000000,66.41,66.9,64.93,65.77,20059,0
+SMBC.US,D,20241118,000000,65.58,65.63,64.81,65.01,22896,0
+SMBC.US,D,20241119,000000,63.81,64.74,63.81,64.74,15706,0
+SMBC.US,D,20241120,000000,64.485,64.69,64.09,64.56,18093,0
+SMBC.US,D,20241121,000000,65,66.49,64.35,65.26,25073,0
+SMBC.US,D,20241122,000000,65.26,66.54,65.26,66.39,25637,0
+SMBC.US,D,20241125,000000,67.04,68.69,66.8,66.8,26996,0
+SMBC.US,D,20241126,000000,66.22,66.56,65.6232,65.8,26328,0
+SMBC.US,D,20241127,000000,66.68,67,65.8,66.16,30184,0
+SMBC.US,D,20241129,000000,66.82,66.82,65.16,65.65,28934,0
+SMBC.US,D,20241202,000000,65.88,66.55,64.9,66.125,26390,0
+SMBC.US,D,20241203,000000,65.78,66.77,64.38,64.99,25446,0
+SMBC.US,D,20241204,000000,65.38,65.74,64.22,65.61,25543,0
+SMBC.US,D,20241205,000000,66.4,66.65,65.27,65.51,28032,0
+SMBC.US,D,20241206,000000,65.83,66.805,64.745,65.73,30580,0
+SMBC.US,D,20241209,000000,65.84,66.38,64.18,64.55,22904,0
+SMBC.US,D,20241210,000000,64.88,65.94,63.56,64.83,19881,0
+SMBC.US,D,20241211,000000,65.7,66.28,65.17,65.17,22299,0
+SMBC.US,D,20241212,000000,65.3,65.3,64.01,64.57,20320,0
+SMBC.US,D,20241213,000000,64.31,64.31,62.95,63.44,16832,0
+SMBC.US,D,20241216,000000,63.6,64.31,63.6,63.95,24496,0
+SMBC.US,D,20241217,000000,62.3375,63.45,62.12,62.43,27735,0
+SMBC.US,D,20241218,000000,63,63.49,58.08,58.92,37283,0
+SMBC.US,D,20241219,000000,59.04,59.9,57.99,58.22,33427,0
+SMBC.US,D,20241220,000000,57.37,59.75,57.37,58.53,74838,0
+SMBC.US,D,20241223,000000,58.24,59.03,57.63,58.41,52776,0
+SMBC.US,D,20241224,000000,58.27,58.69,57.85,58.69,21884,0
+SMBC.US,D,20241226,000000,58.55,59.45,57.83,59.43,49253,0
+SMBC.US,D,20241227,000000,59.26,60,57.01,57.8,41963,0
+SMBC.US,D,20241230,000000,57.65,58.59,55.84,58.1,30786,0
+SMBC.US,D,20241231,000000,57.86,58.62,57.34,57.37,22077,0
+SMBC.US,D,20250102,000000,57.64,59.2875,56.25,56.5,52791,0
+SMBC.US,D,20250103,000000,56.97,56.97,55.21,56.52,25184,0
+SMBC.US,D,20250106,000000,56.56,57.715,56.34,56.46,60524,0
+SMBC.US,D,20250107,000000,56.93,57,54.93,55.54,39780,0
+SMBC.US,D,20250108,000000,55.5,55.855,54.885,55.48,24215,0
+SMBC.US,D,20250110,000000,54.17,54.3,51.94,52.54,28191,0
+SMBC.US,D,20250113,000000,51.82,53.67,51.82,53.44,33115,0
+SMBC.US,D,20250114,000000,53.79,55.0699,53.79,54.94,27255,0
+SMBC.US,D,20250115,000000,56.38,57.4205,55.38,55.86,20034,0
+SMBC.US,D,20250116,000000,55.53,55.96,55.1,55.73,38149,0
+SMBC.US,D,20250117,000000,56.38,57.17,55.645,56.41,38951,0
+SMBC.US,D,20250121,000000,57.22,62.5,56.71,57,28419,0
+SMBC.US,D,20250122,000000,56.66,57.41,55.9,56.17,33647,0
+SMBC.US,D,20250123,000000,55.76,57.65,55.76,56.55,66994,0
+SMBC.US,D,20250124,000000,56.15,57.445,55.88,57.21,31346,0
+SMBC.US,D,20250127,000000,57.11,58.9,57.01,58.1,58697,0
+SMBC.US,D,20250128,000000,58.6,59.38,57.33,59.08,32610,0
+SMBC.US,D,20250129,000000,58.6,59.85,57.99,59.04,49885,0
+SMBC.US,D,20250130,000000,59.15,59.46,58.35,58.73,36833,0
+SMBC.US,D,20250131,000000,58.45,59.87,57.75,59.18,55615,0
+SMBC.US,D,20250203,000000,57.29,58.65,57.185,57.83,30496,0
+SMBC.US,D,20250204,000000,57.5,59.12,57.5,59.08,25274,0
+SMBC.US,D,20250205,000000,58.64,59.42,58.64,59.42,20644,0
+SMBC.US,D,20250206,000000,59.94,60.72,59.7,60.56,21486,0
+SMBC.US,D,20250207,000000,60.13,60.2777,58.53,59.8,45834,0
+SMBC.US,D,20250210,000000,59.87,60.8,59.585,60.3,69476,0
+SMBC.US,D,20250211,000000,59.72,61.82,59.72,61.53,25008,0
+SMBC.US,D,20250212,000000,60.92,60.92,59.57,59.57,19906,0
+SMBC.US,D,20250213,000000,60.18,60.5,59.68,60.5,19030,0
+SMBC.US,D,20250214,000000,60.61,61.21,59.8001,60.08,16194,0
+SMBC.US,D,20250218,000000,59.91,60.63,58.75,60.42,24211,0
+SMBC.US,D,20250219,000000,59.26,60.55,59,60.42,16695,0
+SMBC.US,D,20250220,000000,59.95,60.22,58.9,59.69,32210,0
+SMBC.US,D,20250221,000000,60.26,60.26,58.26,58.66,23883,0
+SMBC.US,D,20250224,000000,59.16,59.16,57.45,57.63,27699,0
+SMBC.US,D,20250225,000000,58,58.73,57.42,57.5,52425,0
+SMBC.US,D,20250226,000000,57.42,58.38,56.575,57.43,27441,0
+SMBC.US,D,20250227,000000,57.18,57.4166,56.91,57.1,15535,0
+SMBC.US,D,20250228,000000,57.39,58.3599,57.04,58.3,27634,0
+SMBC.US,D,20250303,000000,58.67,59.045,57.31,57.81,22895,0
+SMBC.US,D,20250304,000000,57.4,57.4,55.57,55.57,23508,0
+SMBC.US,D,20250305,000000,55.57,56.06,54.86,55.45,27379,0
+SMBC.US,D,20250306,000000,54.695,55.14,54.335,55.14,18822,0
+SMBC.US,D,20250307,000000,55.37,55.63,54.38,54.97,17276,0
+SMBC.US,D,20250310,000000,54.41,54.41,52.595,52.87,27529,0
+SMBC.US,D,20250311,000000,53.22,54,52.49,52.78,18992,0
+SMBC.US,D,20250312,000000,53.04,54.39,50.28,53.36,20918,0
+SMBC.US,D,20250313,000000,53.74,54.59,52.5,52.69,26913,0
+SMBC.US,D,20250314,000000,53.08,54,52.77,53.7,21471,0
+SMBC.US,D,20250317,000000,53.22,54.74,53.1901,53.64,17675,0
+SMBC.US,D,20250318,000000,53.09,53.68,52.87,53.41,24461,0
+SMBC.US,D,20250319,000000,53.94,54.58,53.73,54.44,16711,0
+SMBC.US,D,20250320,000000,53.7,54.44,53.325,53.63,13012,0
+SMBC.US,D,20250321,000000,52.86,53.3,52.49,52.97,47843,0
+SMBC.US,D,20250324,000000,53.83,54.61,53.62,54.34,23871,0
+SMBC.US,D,20250325,000000,54.01,54.01,52.91,53.2,37502,0
+SMBC.US,D,20250326,000000,53.7,53.845,52.66,53.32,46454,0
+SMBC.US,D,20250327,000000,53.12,54.12,52.83,53.75,33229,0
+SMBC.US,D,20250328,000000,53.69,53.69,52.0219,52.07,21837,0
+SMBC.US,D,20250331,000000,51.45,52.71,50.955,52.02,31034,0
+SMBC.US,D,20250401,000000,51.38,52.4499,50.24,52.12,22377,0
+SMBC.US,D,20250402,000000,51.76,52.1,51.1419,51.91,22142,0
+SMBC.US,D,20250403,000000,49.06,49.06,47.4,47.99,39213,0
+SMBC.US,D,20250404,000000,45.94,47.59,45.1,47.44,41039,0
+SMBC.US,D,20250407,000000,46.29,49.3899,46.01,47.58,28925,0
+SMBC.US,D,20250408,000000,48.56,49.02,46.88,47.6,36555,0
+SMBC.US,D,20250409,000000,48.105,51.3,46.8,49.82,39546,0
+SMBC.US,D,20250410,000000,48.69,48.69,45.76,47.3,26324,0
+SMBC.US,D,20250411,000000,47.12,48.4,46.31,47.36,19322,0
+SMBC.US,D,20250414,000000,47.71,48.84,47.14,48.07,22657,0
+SMBC.US,D,20250415,000000,47.82,49.12,47.82,48.56,19634,0
+SMBC.US,D,20250416,000000,48.09,49.28,47.9,49.1,16840,0
+SMBC.US,D,20250417,000000,49.09,50.0637,49.09,49.24,26758,0
+SMBC.US,D,20250421,000000,48.58,49.65,48.58,49.47,19844,0
+SMBC.US,D,20250422,000000,50.07,53.12,50.07,52.79,36841,0
+SMBC.US,D,20250423,000000,53.93,53.95,52.57,52.78,27523,0
+SMBC.US,D,20250424,000000,52.89,53.63,52.82,53,41081,0
+SMBC.US,D,20250425,000000,52.4,53.3,52,52.71,16786,0
+SMBC.US,D,20250428,000000,52.76,52.95,52.0351,52.63,17920,0
+SMBC.US,D,20250429,000000,52.2,53.33,52.2,53.33,13024,0
+SMBC.US,D,20250430,000000,52.39,53.21,51.71,52.65,23546,0
+SMBC.US,D,20250501,000000,52.63,53.12,52,52.67,19538,0
+SMBC.US,D,20250502,000000,53.26,53.4,53.0401,53.14,25159,0
+SMBC.US,D,20250505,000000,52.93,53.62,52.92,53.09,39964,0
+SMBC.US,D,20250506,000000,52.72,53.19,52.05,52.85,18674,0
+SMBC.US,D,20250507,000000,53.06,53.21,51.955,52.46,30804,0
+SMBC.US,D,20250508,000000,52.84,53.78,52.14,53.32,21063,0
+SMBC.US,D,20250509,000000,53.13,53.35,53.13,53.28,15169,0
+SMBC.US,D,20250512,000000,55.11,56.19,54.25,54.44,54388,0
+SMBC.US,D,20250513,000000,54.9,55.16,54.66,55.16,21993,0
+SMBC.US,D,20250514,000000,54.77,55.74,54.39,55.37,32024,0
+SMBC.US,D,20250515,000000,54.85,55.36,54.645,55.25,20791,0
+SMBC.US,D,20250516,000000,55.12,55.9,54.445,54.8,38004,0
+SMBC.US,D,20250519,000000,55.325,55.325,53.4943,54.99,19992,0
+SMBC.US,D,20250520,000000,54.61,54.88,54.33,54.79,14589,0
+SMBC.US,D,20250521,000000,53.96,54.3,51.17,53.21,35112,0
+SMBC.US,D,20250522,000000,53.02,53.43,52.925,53.01,22054,0
+SMBC.US,D,20250523,000000,51.96,52.81,51.96,52.54,21379,0
+SMBC.US,D,20250527,000000,53.23,53.83,52.78,53.69,17870,0
+SMBC.US,D,20250528,000000,54.18,54.18,52.59,52.76,15132,0
+SMBC.US,D,20250529,000000,52.875,53.01,52.49,53.01,13597,0
+SMBC.US,D,20250530,000000,53,53.42,52.425,52.66,22427,0
+SMBC.US,D,20250602,000000,53.125,53.125,51.76,52.01,14842,0
+SMBC.US,D,20250603,000000,51.85,52.9376,51.85,52.54,17193,0
+SMBC.US,D,20250604,000000,51.71,51.8,51.47,51.56,18193,0
+SMBC.US,D,20250605,000000,51.73,52.165,51.14,51.7,26885,0
+SMBC.US,D,20250606,000000,52.63,53.27,52.52,53.13,28102,0
+SMBC.US,D,20250609,000000,53.13,53.855,52.11,53.51,28456,0
+SMBC.US,D,20250610,000000,53.34,54.19,53.08,53.98,26090,0
+SMBC.US,D,20250611,000000,53.855,54.35,53.38,54.19,40345,0
+SMBC.US,D,20250612,000000,53.85,54.19,53.24,53.93,18874,0
+SMBC.US,D,20250613,000000,53.31,53.41,52.01,52.34,19335,0
+SMBC.US,D,20250616,000000,52.425,53.12,51.995,52.3,40921,0
+SMBC.US,D,20250617,000000,51.75,52.06,51.05,51.46,19123,0
+SMBC.US,D,20250618,000000,51.13,52.47,50.89,51.71,42072,0
+SMBC.US,D,20250620,000000,52.21,52.21,51.08,51.45,61024,0
+SMBC.US,D,20250623,000000,51.35,52.6,50.99,52.6,44813,0
+SMBC.US,D,20250624,000000,53.12,54.25,52.88,53.46,37723,0
+SMBC.US,D,20250625,000000,53.48,53.72,51.97,52.85,34538,0
+SMBC.US,D,20250626,000000,53.12,54.375,53.03,54.34,99657,0
+SMBC.US,D,20250627,000000,54.46,54.84,54.02,54.59,105205,0
+SMBC.US,D,20250630,000000,53.605,55.245,53.605,54.78,108549,0
+SMBC.US,D,20250701,000000,54.31,56.945,54.31,56.81,60163,0
+SMBC.US,D,20250702,000000,54,57.32,54,56.68,79810,0
+SMBC.US,D,20250703,000000,57.9,58.615,57.775,58.13,24507,0
+SMBC.US,D,20250707,000000,58.33,58.88,56.8,57.05,63451,0
+SMBC.US,D,20250708,000000,57.53,58.05,56.87,57.31,65682,0
+SMBC.US,D,20250709,000000,57.89,58.15,56.86,57.38,46020,0
+SMBC.US,D,20250710,000000,57.46,58.37,57.02,57.43,123500,0
+SMBC.US,D,20250711,000000,56.55,56.98,55.72,55.91,75938,0
+SMBC.US,D,20250714,000000,55.29,57.41,55.26,57.37,147649,0
+SMBC.US,D,20250715,000000,57.5,57.5,55.43,55.43,87158,0
+SMBC.US,D,20250716,000000,55.8,56.14,54.72,56.04,64593,0
+SMBC.US,D,20250717,000000,55.12,56.99,55.12,56.86,43031,0
+SMBC.US,D,20250718,000000,57.4,58.3,56.57,56.79,41938,0
+SMBC.US,D,20250721,000000,56.8,57.65,56.565,56.9,23212,0
+SMBC.US,D,20250722,000000,56.49,57.46,56.29,56.66,31666,0
+SMBC.US,D,20250723,000000,57.24,57.75,55.25,56.48,29005,0
+SMBC.US,D,20250724,000000,57.03,57.68,55.73,57.35,31792,0
+SMBC.US,D,20250725,000000,57.57,58.51,56.75,56.845,36326,0
+SMBC.US,D,20250728,000000,56.55,56.655,55.815,56.37,40697,0
+SMBC.US,D,20250729,000000,56.71,56.91,55.83,55.85,30327,0
+SMBC.US,D,20250730,000000,55.59,56.59,54.36,54.68,36958,0
+SMBC.US,D,20250731,000000,54.08,54.65,53.78,54.09,40370,0
+SMBC.US,D,20250801,000000,53.64,53.64,52.2,52.47,42399,0
+SMBC.US,D,20250804,000000,52.87,53.3771,52.64,53.01,21417,0
+SMBC.US,D,20250805,000000,52.99,53.43,52.285,53.19,41519,0
+SMBC.US,D,20250806,000000,53.03,53.19,52.4,52.44,28722,0
+SMBC.US,D,20250807,000000,52.59,52.625,51.64,51.85,29515,0
+SMBC.US,D,20250808,000000,52.32,52.5,51.985,52.06,17848,0
+SMBC.US,D,20250811,000000,52.45,53.01,51.59,52.63,26117,0
+SMBC.US,D,20250812,000000,53.05,55.15,53.05,55.15,32872,0
+SMBC.US,D,20250813,000000,55.56,56.195,54.97,56.15,27519,0
+SMBC.US,D,20250814,000000,55.25,56.02,54.47,55.255,26128,0
+SMBC.US,D,20250815,000000,55.3,55.3,53.75,53.79,47425,0
+SMBC.US,D,20250818,000000,54.19,54.35,53.795,54.28,28074,0
+SMBC.US,D,20250819,000000,54.3,54.95,54.105,54.71,25105,0
+SMBC.US,D,20250820,000000,55.08,55.329,54.67,55.1,37437,0
+SMBC.US,D,20250821,000000,54.73,55.225,54.56,54.91,34059,0
+SMBC.US,D,20250822,000000,55.42,58.25,55.17,58,44000,0
+SMBC.US,D,20250825,000000,57.56,58.24,56.94,57.08,21471,0
+SMBC.US,D,20250826,000000,57.905,58.01,57.085,57.74,18589,0
+SMBC.US,D,20250827,000000,57.58,58.45,57.58,57.78,15521,0
+SMBC.US,D,20250828,000000,57.54,57.885,56.9424,57.85,21193,0
+SMBC.US,D,20250829,000000,58.2,58.24,57.39,57.535,21572,0
+SMBC.US,D,20250902,000000,57.235,57.315,56.69,57.08,21852,0
+SMBC.US,D,20250903,000000,56.86,57.34,56.445,57.01,28105,0
+SMBC.US,D,20250904,000000,57.3,58.16,57.17,58.13,22624,0
+SMBC.US,D,20250905,000000,58.48,59.03,57.29,57.36,20062,0
+SMBC.US,D,20250908,000000,57.55,57.93,57.04,57.62,15207,0
+SMBC.US,D,20250909,000000,57.31,57.61,56,56.24,135990,0
+SMBC.US,D,20250910,000000,56.29,57.055,56.29,56.53,20200,0
+SMBC.US,D,20250911,000000,56.71,56.785,56.25,56.58,54222,0
+SMBC.US,D,20250912,000000,56.53,56.53,55.62,55.62,17132,0
+SMBC.US,D,20250915,000000,55.61,55.9,55.1,55.27,17049,0
+SMBC.US,D,20250916,000000,55.12,55.12,54.16,54.69,16738,0
+SMBC.US,D,20250917,000000,55.04,56.675,54.81,55.19,54084,0
+SMBC.US,D,20250918,000000,55.35,56.69,54.995,56.25,90111,0
+SMBC.US,D,20250919,000000,56,56.25,55.32,55.97,88849,0
+SMBC.US,D,20250922,000000,55.51,55.96,54.775,55.52,31443,0
+SMBC.US,D,20250923,000000,55.5,56.24,54.88,55.02,46084,0
+SMBC.US,D,20250924,000000,55.38,55.72,54.63,54.88,22147,0
+SMBC.US,D,20250925,000000,54.71,54.8996,54.29,54.49,27530,0
+SMBC.US,D,20250926,000000,55.185,55.185,54.275,54.3,70269,0
+SMBC.US,D,20250929,000000,54.41,54.43,53.23,53.27,27586,0
+SMBC.US,D,20250930,000000,53.05,53.27,52.45,52.56,78870,0
+SMBC.US,D,20251001,000000,52.4,52.885,52.01,52.5,64246,0
+SMBC.US,D,20251002,000000,52.39,52.39,51.43,51.59,48854,0
+SMBC.US,D,20251003,000000,52.55,52.57,51.49,51.53,128890,0
+SMBC.US,D,20251006,000000,52.02,53.325,51.35,53.24,99191,0
+SMBC.US,D,20251007,000000,53.12,53.65,52.08,52.27,46085,0
+SMBC.US,D,20251008,000000,52.32,52.715,51.83,52.53,36292,0
+SMBC.US,D,20251009,000000,52.37,52.655,51.81,52.54,46007,0
+SMBC.US,D,20251010,000000,52.45,52.9,49.77,49.79,85167,0
+SMBC.US,D,20251013,000000,50.58,50.6099,49.5201,50.53,41238,0
+SMBC.US,D,20251014,000000,49.79,51.625,49.79,51.37,78263,0
+SMBC.US,D,20251015,000000,51.68,51.7,50.76,51.025,35964,0
+SMBC.US,D,20251016,000000,50.81,50.81,47.6,47.85,48793,0
+SMBC.US,D,20251017,000000,48.18,49.035,47.87,48.11,54711,0
+SMBC.US,D,20251020,000000,48.05,50.155,48.05,50.05,48641,0
+SMBC.US,D,20251021,000000,49.68,50.35,49.68,50.14,39951,0
+SMBC.US,D,20251022,000000,50.03,50.875,50,50.49,58745,0
+SMBC.US,D,20251023,000000,50.45,52.785,50.45,52,147141,0
+SMBC.US,D,20251024,000000,52.75,53.34,52.285,52.94,104885,0
+SMBC.US,D,20251027,000000,52.99,54.24,52.99,53.52,89388,0
+SMBC.US,D,20251028,000000,53.17,54.095,53.05,53.53,85734,0
+SMBC.US,D,20251029,000000,53.44,54.18,52.655,52.87,92336,0
+SMBC.US,D,20251030,000000,52.65,53.435,52.65,52.95,67461,0
+SMBC.US,D,20251031,000000,52.44,54.02,52.09,52.44,64401,0
+SMBC.US,D,20251103,000000,52.05,53.69,51.46,53.585,105226,0
+SMBC.US,D,20251104,000000,52.95,54.68,52.785,54.14,149404,0
+SMBC.US,D,20251105,000000,54.915,55.1,53.55,53.8,45181,0
+SMBC.US,D,20251106,000000,53.48,53.935,53.01,53.11,34847,0
+SMBC.US,D,20251107,000000,53.11,53.745,52.52,53.5,57843,0
+SMBC.US,D,20251110,000000,54.1,54.79,53.69,54.4,82164,0
+SMBC.US,D,20251111,000000,54.54,54.98,53.89,54.95,107826,0
+SMBC.US,D,20251112,000000,54.72,55.57,54.43,54.69,49427,0
+SMBC.US,D,20251113,000000,54.675,55.19,54.285,54.81,47985,0
+SMBC.US,D,20251114,000000,54.28,54.525,53.79,54.44,42814,0
+SMBC.US,D,20251117,000000,54.18,54.2,52.83,52.98,54869,0
+SMBC.US,D,20251118,000000,52.74,53.85,52.72,52.965,36011,0
+SMBC.US,D,20251119,000000,52.77,53.91,52.76,53.15,63681,0
+SMBC.US,D,20251120,000000,53.53,54.715,53.53,54.145,67977,0
+SMBC.US,D,20251121,000000,54.15,56.085,54.15,55.54,56421,0
+SMBC.US,D,20251124,000000,55.225,55.75,55.1,55.29,60473,0
+SMBC.US,D,20251125,000000,55.43,56.89,55.43,56.63,41988,0
+SMBC.US,D,20251126,000000,56.3,57.25,56.13,56.66,39270,0
+SMBC.US,D,20251128,000000,56.84,57.13,56.1,56.29,24251,0
+SMBC.US,D,20251201,000000,56.31,57.29,55.91,57.12,45536,0
+SMBC.US,D,20251202,000000,57.59,57.68,56.71,56.88,57374,0
+SMBC.US,D,20251203,000000,57.55,58.66,57.37,58.64,44152,0
+SMBC.US,D,20251204,000000,58.52,59.06,58.21,58.43,31073,0
+SMBC.US,D,20251205,000000,58.535,58.81,57.67,57.94,37905,0
+SMBC.US,D,20251208,000000,58.07,59.19,57.92,58.61,45164,0
+SMBC.US,D,20251209,000000,58.82,59.84,58.7,59.07,44493,0
+SMBC.US,D,20251210,000000,58.9,61.31,58.9,60.84,66835,0
+SMBC.US,D,20251211,000000,60.85,61.68,60.73,61.5,41292,0
+SMBC.US,D,20251212,000000,61.55,61.99,60.49,60.82,63153,0
+SMBC.US,D,20251215,000000,60.88,61.96,60.725,61.74,63553,0
+SMBC.US,D,20251216,000000,61.68,62.6,61.63,62.22,47693,0
+SMBC.US,D,20251217,000000,62.36,63.27,61.9901,62.51,51460,0
+SMBC.US,D,20251218,000000,62.98,63.54,62.61,63.27,46825,0
+SMBC.US,D,20251219,000000,63.02,63.22,61.12,61.72,192256,0
+SMBC.US,D,20251222,000000,61.64,62.47,61.38,61.58,40998,0
+SMBC.US,D,20251223,000000,61.88,62.12,60.49,60.49,42882,0
+SMBC.US,D,20251224,000000,60.91,61.2,60.29,61.2,27813,0
+SMBC.US,D,20251226,000000,60.91,60.91,60.15,60.35,26391,0
+SMBC.US,D,20251229,000000,60.46,60.46,59.84,59.9,31003,0
+SMBC.US,D,20251230,000000,60.08,60.08,58.75,59.25,29818,0
+SMBC.US,D,20251231,000000,59.54,59.73,58.6,59.12,38941,0
+SMBC.US,D,20260102,000000,59.24,59.555,58.2801,58.595,45504,0
+SMBC.US,D,20260105,000000,58.41,60.585,58.4,59.93,37074,0
+SMBC.US,D,20260106,000000,59.59,60.785,59.06,59.8,54207,0
+SMBC.US,D,20260107,000000,59.69,59.71,59.095,59.28,31194,0
+SMBC.US,D,20260108,000000,58.98,61.31,58.98,61.15,38920,0
+SMBC.US,D,20260109,000000,61.17,61.69,60.03,60.1,29892,0
+SMBC.US,D,20260112,000000,59.79,60.36,59.2,60.02,37918,0
+SMBC.US,D,20260113,000000,60.1,60.32,59.705,59.8,51965,0
+SMBC.US,D,20260114,000000,60.12,60.87,59.65,60.76,35018,0
+SMBC.US,D,20260115,000000,61.25,62.58,61.25,62.25,40173,0
+SMBC.US,D,20260116,000000,61.98,62.4,61.58,61.61,53370,0
+SMBC.US,D,20260120,000000,60.62,61.385,60.04,60.57,41068,0
+SMBC.US,D,20260121,000000,61.85,63.84,61.85,63.72,50405,0
+SMBC.US,D,20260122,000000,63.66,65.64,63.5,63.87,65568,0
+SMBC.US,D,20260123,000000,64.25,64.25,60.18,60.68,84262,0
+SMBC.US,D,20260126,000000,60.28,60.99,59.97,60.68,55324,0
+SMBC.US,D,20260127,000000,60.5,61.43,60.5,61.15,44254,0
+SMBC.US,D,20260128,000000,61.49,61.49,60.24,60.66,35895,0
+SMBC.US,D,20260129,000000,60.73,62.37,60.16,62.18,70235,0
+SMBC.US,D,20260130,000000,62,62.94,61.49,62.57,54613,0
+SMBC.US,D,20260202,000000,62.5,64.67,62.5,64.3,57319,0
+SMBC.US,D,20260203,000000,64.35,65.63,63.64,64.64,59305,0
+SMBC.US,D,20260204,000000,65.16,66.23,64.58,65.12,83970,0
+SMBC.US,D,20260205,000000,65.19,65.82,64.89,65.54,44260,0
+SMBC.US,D,20260206,000000,65.7,66.555,65.41,65.5,54032,0
+SMBC.US,D,20260209,000000,65.55,66.13,65.19,65.3,38721,0
+SMBC.US,D,20260210,000000,65.03,65.5,64.17,64.57,50840,0
+SMBC.US,D,20260211,000000,65.22,65.97,63.53,64.01,55190,0
+SMBC.US,D,20260212,000000,64.62,65.29,63.08,64.75,77123,0
+SMBC.US,D,20260213,000000,64.71,64.95,63.66,64.56,51474,0
+SMBC.US,D,20260217,000000,64.66,65.88,64.6,64.61,49042,0
+SMBC.US,D,20260218,000000,65.16,65.9,64.07,64.23,57211,0
diff --git a/daily/us/nasdaq stocks/2/smti.us.txt b/daily/us/nasdaq stocks/2/smti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..678edc81ace7b85e4678dc4fb292f65ee584f5ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smti.us.txt	
@@ -0,0 +1,1327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMTI.US,D,20201103,000000,28.5,30.18,28.5,30.18,6383,0
+SMTI.US,D,20201104,000000,29,30.18,29,30.18,2656,0
+SMTI.US,D,20201105,000000,30.23,31.25,30.23,31,9202,0
+SMTI.US,D,20201106,000000,30.99,33.25,30.45,33,23314,0
+SMTI.US,D,20201109,000000,33.9,34.5,32.33,33.5,5691,0
+SMTI.US,D,20201110,000000,34.21,34.25,33.125,34.24,1542,0
+SMTI.US,D,20201111,000000,34.25,34.75,33.07,34.66,5860,0
+SMTI.US,D,20201112,000000,34.66,36,34.66,35.01,5319,0
+SMTI.US,D,20201113,000000,35.4999,35.4999,35,35,3294,0
+SMTI.US,D,20201116,000000,33.9455,34.495,33,33.45,4055,0
+SMTI.US,D,20201117,000000,32.75,34.25,31,31,5342,0
+SMTI.US,D,20201118,000000,31.1,34,30.25,33.5,18528,0
+SMTI.US,D,20201119,000000,33.97,34,32.705,33.505,16891,0
+SMTI.US,D,20201120,000000,33.4998,34,33.4998,33.75,3362,0
+SMTI.US,D,20201123,000000,33.8825,33.95,33.2193,33.51,18454,0
+SMTI.US,D,20201124,000000,33.75,33.75,33,33,1528,0
+SMTI.US,D,20201125,000000,33.6111,33.93,32.867,33.93,5971,0
+SMTI.US,D,20201127,000000,33.93,33.93,32.2501,33.93,3509,0
+SMTI.US,D,20201130,000000,33.93,33.93,33.4,33.4,2721,0
+SMTI.US,D,20201201,000000,32.875,34.5,32.875,34.5,4079,0
+SMTI.US,D,20201202,000000,34.4825,39.48,34.35,38.5,13440,0
+SMTI.US,D,20201203,000000,38.75,40,38.75,39.05,7003,0
+SMTI.US,D,20201204,000000,39.6,40.49,39.09,40.44,7208,0
+SMTI.US,D,20201207,000000,39.745,40.43,39.05,40.43,3713,0
+SMTI.US,D,20201208,000000,40,41.44,40,41.35,4234,0
+SMTI.US,D,20201209,000000,39.1,42.5,39.1,42.5,3986,0
+SMTI.US,D,20201210,000000,39.8798,40.995,39.8798,40.95,1215,0
+SMTI.US,D,20201211,000000,40.025,40.9805,39.635,40.5,2536,0
+SMTI.US,D,20201214,000000,41,45,39.1215,40.8,14606,0
+SMTI.US,D,20201215,000000,40.89,42.505,40,42.19,6907,0
+SMTI.US,D,20201216,000000,42.16,44.5,41.8878,44.1,13641,0
+SMTI.US,D,20201217,000000,44.1,48.9667,44.1,48.86,57211,0
+SMTI.US,D,20201218,000000,48.99,53.75,48.49,50.35,50321,0
+SMTI.US,D,20201221,000000,50.21,53.44,50.21,52.75,14962,0
+SMTI.US,D,20201222,000000,53,53.85,50.9843,52.42,15138,0
+SMTI.US,D,20201223,000000,51.78,53.7,51.39,52.01,14810,0
+SMTI.US,D,20201224,000000,52.08,52.5,51.709,51.709,1583,0
+SMTI.US,D,20201228,000000,52.2,53.65,51.5,51.5,15910,0
+SMTI.US,D,20201229,000000,52.31,52.91,50,50.51,9502,0
+SMTI.US,D,20201230,000000,50.69,51.875,50.5,50.8,10488,0
+SMTI.US,D,20201231,000000,51.17,51.85,49.6,49.9,6560,0
+SMTI.US,D,20210104,000000,49.7,49.7001,43,45.67,24391,0
+SMTI.US,D,20210105,000000,44.88,45.5,38.265,40.41,26563,0
+SMTI.US,D,20210106,000000,39.11,44.708,37.39,37.55,24905,0
+SMTI.US,D,20210107,000000,36.9,39.66,33.49,35.5,25664,0
+SMTI.US,D,20210108,000000,33.01,36.48,27.31,30.2,61489,0
+SMTI.US,D,20210111,000000,32.37,37.5,31.31,34.98,29284,0
+SMTI.US,D,20210112,000000,34.65,35.99,32.79,34.8,12236,0
+SMTI.US,D,20210113,000000,35.48,35.48,32.07,33.1,15529,0
+SMTI.US,D,20210114,000000,33.71,40.72,33.71,36.2,52597,0
+SMTI.US,D,20210115,000000,36.5,38.69,33.49,37.46,18217,0
+SMTI.US,D,20210119,000000,42.49,42.49,37.57,39.2,13090,0
+SMTI.US,D,20210120,000000,39.99,43.15,39,41.7,16667,0
+SMTI.US,D,20210121,000000,40,44.74,40,42.01,12548,0
+SMTI.US,D,20210122,000000,43,48.7,40.1,42.56,18940,0
+SMTI.US,D,20210125,000000,42.96,43,39.495,39.5,10763,0
+SMTI.US,D,20210126,000000,40.524,41.6,40,40.4,4642,0
+SMTI.US,D,20210127,000000,40,41,39,39.01,2343,0
+SMTI.US,D,20210128,000000,37.33,37.33,37.33,37.33,990,0
+SMTI.US,D,20210129,000000,38.02,39.55,35.97,35.97,2075,0
+SMTI.US,D,20210201,000000,35.5,37.3386,31.66,34.3,29070,0
+SMTI.US,D,20210202,000000,33.99,36.43,32.95,34.4,7138,0
+SMTI.US,D,20210203,000000,34.2,37.49,31,37.49,22906,0
+SMTI.US,D,20210204,000000,38,39.4305,38,39.4,11014,0
+SMTI.US,D,20210205,000000,39.4,39.4,38.0111,38.91,3328,0
+SMTI.US,D,20210208,000000,38.9,39.3839,37.2,37.62,7194,0
+SMTI.US,D,20210209,000000,37.505,39,36.56,39,5698,0
+SMTI.US,D,20210210,000000,37.9,39.365,37.9,39,6685,0
+SMTI.US,D,20210211,000000,39.195,42.9999,39.195,41,21242,0
+SMTI.US,D,20210212,000000,27,34.12,27,30,739785,0
+SMTI.US,D,20210216,000000,33.88,39.5126,33.0001,36,151792,0
+SMTI.US,D,20210217,000000,34.9,41.17,34.447,38.55,124530,0
+SMTI.US,D,20210218,000000,37.94,40,36.4,39.68,39534,0
+SMTI.US,D,20210219,000000,38.69,40.75,37.81,37.94,58155,0
+SMTI.US,D,20210222,000000,37.58,41.4,36.235,36.8,58590,0
+SMTI.US,D,20210223,000000,35.68,37.8,35,36.01,25902,0
+SMTI.US,D,20210224,000000,36,37.5,34.5,34.9,51109,0
+SMTI.US,D,20210225,000000,34.9,36.7462,31.53,31.7,30051,0
+SMTI.US,D,20210226,000000,31.5,32.4866,30.5,31.79,21693,0
+SMTI.US,D,20210301,000000,33.655,36.35,32.47,33.98,53221,0
+SMTI.US,D,20210302,000000,33.71,35.59,31.7,32.15,35524,0
+SMTI.US,D,20210303,000000,33.5047,33.5047,29.91,29.99,30044,0
+SMTI.US,D,20210304,000000,31.83,31.83,28.17,28.36,37935,0
+SMTI.US,D,20210305,000000,29.69,29.85,26.39,28.75,47748,0
+SMTI.US,D,20210308,000000,29.79,31,28.45,28.75,11102,0
+SMTI.US,D,20210309,000000,29.82,31,29.64,30.42,4792,0
+SMTI.US,D,20210310,000000,30.5564,32.505,30.25,32.28,22469,0
+SMTI.US,D,20210311,000000,32.38,32.9,32.38,32.9,2773,0
+SMTI.US,D,20210312,000000,32.55,34,32.55,33.25,8344,0
+SMTI.US,D,20210315,000000,33.32,33.5,29.5,30.27,107130,0
+SMTI.US,D,20210316,000000,30.99,33.08,30.5,30.95,29237,0
+SMTI.US,D,20210317,000000,31.74,31.74,29.57,30,83144,0
+SMTI.US,D,20210318,000000,30,31.74,29.5101,29.88,15490,0
+SMTI.US,D,20210319,000000,30,30.73,29,29,41333,0
+SMTI.US,D,20210322,000000,29.34,29.9999,28.42,29.98,25567,0
+SMTI.US,D,20210323,000000,31.04,31.2,29,29.74,29096,0
+SMTI.US,D,20210324,000000,30,30.5,27.5,28.9,36113,0
+SMTI.US,D,20210325,000000,29.64,29.64,28.3601,28.6,9598,0
+SMTI.US,D,20210326,000000,29.06,29.99,28.22,28.75,11468,0
+SMTI.US,D,20210329,000000,28.5,29.3799,28.4856,28.75,6689,0
+SMTI.US,D,20210330,000000,28.56,29.4627,27.77,28.99,31599,0
+SMTI.US,D,20210331,000000,29.7677,31.5,29.6,31.15,7866,0
+SMTI.US,D,20210401,000000,31.5,33.4999,31.5,33.18,27914,0
+SMTI.US,D,20210405,000000,33.14,34,30.75,30.95,46379,0
+SMTI.US,D,20210406,000000,31.21,32.7215,30.75,30.75,11643,0
+SMTI.US,D,20210407,000000,30.92,32.4799,30.8,32,5319,0
+SMTI.US,D,20210408,000000,32.5,32.5,31.29,32,9705,0
+SMTI.US,D,20210409,000000,32.03,32.228,31.26,31.57,12347,0
+SMTI.US,D,20210412,000000,31.1516,32.25,30.6,31.375,13025,0
+SMTI.US,D,20210413,000000,31.49,32.1912,29.75,29.8,9355,0
+SMTI.US,D,20210414,000000,29.9,30.9134,29.7,29.75,19800,0
+SMTI.US,D,20210415,000000,32.49,32.49,29.63,29.85,19188,0
+SMTI.US,D,20210416,000000,30.99,30.99,29.72,30.25,27989,0
+SMTI.US,D,20210419,000000,30.125,30.25,27.64,27.91,67229,0
+SMTI.US,D,20210420,000000,27.91,28.5,26.7,27.6,68799,0
+SMTI.US,D,20210421,000000,27.7647,28.2,27.06,27.78,32125,0
+SMTI.US,D,20210422,000000,27.74,28.185,26.709,27.27,29445,0
+SMTI.US,D,20210423,000000,27.65,28.415,27.4,28,35981,0
+SMTI.US,D,20210426,000000,27.75,28.4299,27.5,27.63,19963,0
+SMTI.US,D,20210427,000000,28,28,27.0821,27.21,17661,0
+SMTI.US,D,20210428,000000,28,28,27.36,27.4,15577,0
+SMTI.US,D,20210429,000000,27.47,27.82,27.25,27.25,13554,0
+SMTI.US,D,20210430,000000,27.32,28,27.157,27.69,18647,0
+SMTI.US,D,20210503,000000,27.51,28,27.4,27.75,33623,0
+SMTI.US,D,20210504,000000,27.9004,27.95,27.29,27.29,29817,0
+SMTI.US,D,20210505,000000,27.3,27.51,27.2,27.44,29899,0
+SMTI.US,D,20210506,000000,27.98,28.34,27.23,27.3,16468,0
+SMTI.US,D,20210507,000000,27.33,27.7799,26.51,26.61,20613,0
+SMTI.US,D,20210510,000000,26.65,27,25.08,25.86,28115,0
+SMTI.US,D,20210511,000000,25.6,25.6,23.3,24.25,63577,0
+SMTI.US,D,20210512,000000,24.25,24.25,23.0401,23.59,25573,0
+SMTI.US,D,20210513,000000,23.75,24.4043,21.3,22.86,135779,0
+SMTI.US,D,20210514,000000,23.33,23.94,22.6,23.31,63019,0
+SMTI.US,D,20210517,000000,23.5,25.24,23,24.61,70273,0
+SMTI.US,D,20210518,000000,24.6,25.3737,23.5,24.53,40149,0
+SMTI.US,D,20210519,000000,24.04,25.37,24.04,25,19381,0
+SMTI.US,D,20210520,000000,25.336,26.81,25.09,26.44,20620,0
+SMTI.US,D,20210521,000000,26.9999,26.9999,25.33,26.78,21262,0
+SMTI.US,D,20210524,000000,26.84,27.165,26.07,26.73,13410,0
+SMTI.US,D,20210525,000000,27.4999,28.13,26.57,27.8,20994,0
+SMTI.US,D,20210526,000000,27.8,29.9999,26.7201,28.7,32524,0
+SMTI.US,D,20210527,000000,28.89,29.4873,28.23,28.25,19107,0
+SMTI.US,D,20210528,000000,28.62,29.69,27.68,29.45,9958,0
+SMTI.US,D,20210601,000000,29.45,29.5,28.635,29.2,10189,0
+SMTI.US,D,20210602,000000,29.22,29.9,29,29,8690,0
+SMTI.US,D,20210603,000000,28.84,31.5,28.515,29.89,45688,0
+SMTI.US,D,20210604,000000,30,34,30,33.46,69668,0
+SMTI.US,D,20210607,000000,33.07,33.49,31.5387,31.61,34378,0
+SMTI.US,D,20210608,000000,32.02,32.02,29.455,30.15,43886,0
+SMTI.US,D,20210609,000000,30.2204,30.5,29.07,29.35,26783,0
+SMTI.US,D,20210610,000000,30.3,30.355,29.45,30.09,20706,0
+SMTI.US,D,20210611,000000,30,30.2,29.65,29.9,5920,0
+SMTI.US,D,20210614,000000,30.11,30.9599,29.59,29.66,7515,0
+SMTI.US,D,20210615,000000,29.4974,30.2,29.4974,30.2,5375,0
+SMTI.US,D,20210616,000000,30.594,30.735,29.5101,30,12434,0
+SMTI.US,D,20210617,000000,30,30.245,29.475,30,17949,0
+SMTI.US,D,20210618,000000,29.6,30.19,29.459,29.95,15786,0
+SMTI.US,D,20210621,000000,30.3922,32.2376,29.49,32,34098,0
+SMTI.US,D,20210622,000000,31.56,32.13,29.97,31.5,15211,0
+SMTI.US,D,20210623,000000,31.002,32.28,31.002,32.25,16373,0
+SMTI.US,D,20210624,000000,32.3456,36.5,32.3456,36.1,34973,0
+SMTI.US,D,20210625,000000,35.1568,35.8,33.95,35.8,46378,0
+SMTI.US,D,20210628,000000,35.96,36.25,35.02,36.19,12445,0
+SMTI.US,D,20210629,000000,36.25,36.8406,34.72,36.66,16274,0
+SMTI.US,D,20210630,000000,37.01,38.77,36.05,36.95,70595,0
+SMTI.US,D,20210701,000000,36.52,36.965,34.25,35.53,44696,0
+SMTI.US,D,20210702,000000,35.57,36.5065,33.77,36.5,27630,0
+SMTI.US,D,20210706,000000,36.05,36.9899,34.23,36.67,17351,0
+SMTI.US,D,20210707,000000,36.88,36.89,35.35,35.93,7697,0
+SMTI.US,D,20210708,000000,34.9,36.47,34.9,36.4,11941,0
+SMTI.US,D,20210709,000000,35.3901,37.83,35.3901,37.74,12873,0
+SMTI.US,D,20210712,000000,38.4899,39.9,37.99,39.47,13523,0
+SMTI.US,D,20210713,000000,39.88,41.4,39.43,40.08,29719,0
+SMTI.US,D,20210714,000000,39.5,41,39.29,40.66,9321,0
+SMTI.US,D,20210715,000000,40,40.314,39.41,39.59,30236,0
+SMTI.US,D,20210716,000000,39.0201,39.75,35.4,36.31,32758,0
+SMTI.US,D,20210719,000000,35.7,38.49,33.67,36.87,33792,0
+SMTI.US,D,20210720,000000,37.1885,37.2,35.5,36.76,27124,0
+SMTI.US,D,20210721,000000,36.76,38.68,36.76,38.14,5534,0
+SMTI.US,D,20210722,000000,37.91,38.49,37.6,37.6,7771,0
+SMTI.US,D,20210723,000000,37.077,38.4999,36.705,38.11,10941,0
+SMTI.US,D,20210726,000000,37.9979,40.875,37.9979,40.39,20854,0
+SMTI.US,D,20210727,000000,40.6,40.75,39.0001,40.44,17724,0
+SMTI.US,D,20210728,000000,39.09,43.892,39.09,42.61,21917,0
+SMTI.US,D,20210729,000000,41,42.4399,41,41.7,5175,0
+SMTI.US,D,20210730,000000,40,41.75,40,41.09,9660,0
+SMTI.US,D,20210802,000000,40,40.51,38.7715,38.99,4744,0
+SMTI.US,D,20210803,000000,39.22,40.04,38.0001,38.8,7292,0
+SMTI.US,D,20210804,000000,38.73,40.84,37.65,38.47,6792,0
+SMTI.US,D,20210805,000000,38.28,41.38,38.0501,40.43,7757,0
+SMTI.US,D,20210806,000000,40.25,40.392,38.51,38.89,7037,0
+SMTI.US,D,20210809,000000,38.67,41,38.6359,40.52,10374,0
+SMTI.US,D,20210810,000000,40.6809,40.99,38.16,39.33,7771,0
+SMTI.US,D,20210811,000000,38.83,39,37.07,37.48,11222,0
+SMTI.US,D,20210812,000000,38.25,39.75,37.27,38.38,10299,0
+SMTI.US,D,20210813,000000,36.02,38.99,35.57,36,18131,0
+SMTI.US,D,20210816,000000,36.47,36.47,33.27,33.51,23608,0
+SMTI.US,D,20210817,000000,34.7775,36,32.0393,33.01,10984,0
+SMTI.US,D,20210818,000000,34.88,34.88,32.34,33.39,13842,0
+SMTI.US,D,20210819,000000,33.04,33.04,28.14,31.16,25136,0
+SMTI.US,D,20210820,000000,31.5,31.79,30.01,31.54,32512,0
+SMTI.US,D,20210823,000000,32.15,33.5973,32.15,33.4999,6522,0
+SMTI.US,D,20210824,000000,32.97,33.51,31.4501,33.23,3019,0
+SMTI.US,D,20210825,000000,33.5,33.5,32.885,33.34,1778,0
+SMTI.US,D,20210826,000000,34.5,34.5,34,34.48,3427,0
+SMTI.US,D,20210827,000000,34.08,35,33.13,34.81,5457,0
+SMTI.US,D,20210830,000000,34.82,35.4657,34.38,34.69,8517,0
+SMTI.US,D,20210831,000000,33.835,34.54,33.08,34.12,5721,0
+SMTI.US,D,20210901,000000,33.4354,34.5,33,34,13267,0
+SMTI.US,D,20210902,000000,34,35,33.96,34.96,7820,0
+SMTI.US,D,20210903,000000,35,35,34,34.34,6842,0
+SMTI.US,D,20210907,000000,34.25,35,34.07,34.5,17950,0
+SMTI.US,D,20210908,000000,33.975,35,33.2285,34.4,10872,0
+SMTI.US,D,20210909,000000,34.57,35.63,32.3,33.31,31103,0
+SMTI.US,D,20210910,000000,33.2,35.13,32.35,33.94,23710,0
+SMTI.US,D,20210913,000000,33.42,33.83,33,33.03,6008,0
+SMTI.US,D,20210914,000000,33,33.6,30.27,31.365,115980,0
+SMTI.US,D,20210915,000000,31.55,31.73,30.58,30.79,12263,0
+SMTI.US,D,20210916,000000,31.4,31.78,30,31.78,12827,0
+SMTI.US,D,20210917,000000,31.41,32.8656,31,31.9,6411,0
+SMTI.US,D,20210920,000000,31.06,33.65,30.02,32.5,20183,0
+SMTI.US,D,20210921,000000,34.99,34.99,31.2538,32.04,4565,0
+SMTI.US,D,20210922,000000,32.26,33.64,32.25,32.69,7780,0
+SMTI.US,D,20210923,000000,33,33,32.0368,32.0368,8440,0
+SMTI.US,D,20210924,000000,32.6,34.87,32.6,34.85,7858,0
+SMTI.US,D,20210927,000000,34.43,34.43,33.15,33.15,1184,0
+SMTI.US,D,20210928,000000,33.2,34.44,33.2,33.73,3839,0
+SMTI.US,D,20210929,000000,33,34.8,33,34.8,3095,0
+SMTI.US,D,20210930,000000,34,34.29,34,34.29,672,0
+SMTI.US,D,20211001,000000,34.43,34.99,33.66,34.48,3428,0
+SMTI.US,D,20211004,000000,34.4,34.99,33.65,34.09,10237,0
+SMTI.US,D,20211005,000000,33.99,34.5,32.5,34.4,6143,0
+SMTI.US,D,20211006,000000,33.82,34.5,32.6,33.48,3400,0
+SMTI.US,D,20211007,000000,33.07,33.87,32.5501,33.58,5323,0
+SMTI.US,D,20211008,000000,33.21,34.24,32.88,34,4749,0
+SMTI.US,D,20211011,000000,33.48,33.5,33.01,33.04,2498,0
+SMTI.US,D,20211012,000000,33,33.5,32.5501,33,5833,0
+SMTI.US,D,20211013,000000,32.55,33.46,32.1043,33.35,3816,0
+SMTI.US,D,20211014,000000,33.01,33.4,32.895,33.13,4676,0
+SMTI.US,D,20211015,000000,33,33.4,32.5095,32.98,5866,0
+SMTI.US,D,20211018,000000,33.3899,33.39,32.7,33.34,3810,0
+SMTI.US,D,20211019,000000,32.5948,35,32.5948,34.9,7779,0
+SMTI.US,D,20211020,000000,34.23,34.9999,33.32,34.25,6337,0
+SMTI.US,D,20211021,000000,34.05,34.8831,32.7452,34.2,7565,0
+SMTI.US,D,20211022,000000,34,34.096,32.71,32.71,9678,0
+SMTI.US,D,20211025,000000,33.83,34.9,32.81,33.7,36314,0
+SMTI.US,D,20211026,000000,33.9,37.5,33.89,35.5,66060,0
+SMTI.US,D,20211027,000000,35.5,37.578,34.16,36.7,59092,0
+SMTI.US,D,20211028,000000,36.88,36.88,34.1,35.1,67693,0
+SMTI.US,D,20211029,000000,35.49,35.72,34.24,34.9,42093,0
+SMTI.US,D,20211101,000000,35.5,36.4336,35.07,35.38,17614,0
+SMTI.US,D,20211102,000000,35.35,36.7,35,35.49,17858,0
+SMTI.US,D,20211103,000000,36.8009,36.99,35.72,35.7637,5870,0
+SMTI.US,D,20211104,000000,36.33,38,35.1955,37.9,28879,0
+SMTI.US,D,20211105,000000,38.195,38.195,36.5325,37.675,9423,0
+SMTI.US,D,20211108,000000,37.98,37.98,36.525,37.02,9303,0
+SMTI.US,D,20211109,000000,37.613,37.613,35.2649,36.16,10840,0
+SMTI.US,D,20211110,000000,36.04,36.4572,34.4031,34.4031,12029,0
+SMTI.US,D,20211111,000000,34.94,35.47,34,34.15,4027,0
+SMTI.US,D,20211112,000000,34.0016,34.0016,32.08,33.3,17708,0
+SMTI.US,D,20211115,000000,32.86,33.6526,31.305,33.6,19893,0
+SMTI.US,D,20211116,000000,33.6,34.5899,32.45,33.393,24639,0
+SMTI.US,D,20211117,000000,33.55,34.09,33,33.4,8928,0
+SMTI.US,D,20211118,000000,33.3243,33.96,31.03,31.03,18512,0
+SMTI.US,D,20211119,000000,33,33,30.2501,31.3166,12801,0
+SMTI.US,D,20211122,000000,30.2501,33,30.2501,32.2488,15633,0
+SMTI.US,D,20211123,000000,32.4,32.5278,30.5,30.9,17263,0
+SMTI.US,D,20211124,000000,30.8,30.8,27.67,29,48673,0
+SMTI.US,D,20211126,000000,28.49,28.65,28,28.65,3540,0
+SMTI.US,D,20211129,000000,28.78,31.4999,27.55,28.45,16847,0
+SMTI.US,D,20211130,000000,28.55,30,27.59,28.75,22182,0
+SMTI.US,D,20211201,000000,28.92,30.2,26.7,26.8,5198,0
+SMTI.US,D,20211202,000000,27,29.19,26.27,27.5,35952,0
+SMTI.US,D,20211203,000000,28.4,28.4,25,26.79,22107,0
+SMTI.US,D,20211206,000000,26.66,27.82,25.7276,26.17,26245,0
+SMTI.US,D,20211207,000000,25.6821,28.77,25.6821,27.57,13655,0
+SMTI.US,D,20211208,000000,30.49,30.49,28,28.76,27246,0
+SMTI.US,D,20211209,000000,29.6052,29.64,28,28.65,10378,0
+SMTI.US,D,20211210,000000,28.6,29,26.89,28.76,10167,0
+SMTI.US,D,20211213,000000,28.24,29.95,27.5,27.6,8540,0
+SMTI.US,D,20211214,000000,27.5,28.42,25.625,26.3175,19504,0
+SMTI.US,D,20211215,000000,26.0001,27.4,25.82,26,12117,0
+SMTI.US,D,20211216,000000,26.99,27.5686,26,26.76,13033,0
+SMTI.US,D,20211217,000000,26.485,27.17,25.0295,26.53,12327,0
+SMTI.US,D,20211220,000000,26,26.15,24.3,24.94,31821,0
+SMTI.US,D,20211221,000000,25.5976,26.57,24.604,26,15539,0
+SMTI.US,D,20211222,000000,25.41,26.79,25.08,26.79,7889,0
+SMTI.US,D,20211223,000000,26,27.17,25.63,25.71,22704,0
+SMTI.US,D,20211227,000000,26.36,27.35,25.5689,27.32,7535,0
+SMTI.US,D,20211228,000000,27.22,27.9,27.22,27.5,3241,0
+SMTI.US,D,20211229,000000,28.81,29.64,27.81,28.52,10112,0
+SMTI.US,D,20211230,000000,28.52,30.42,28.29,30.02,18421,0
+SMTI.US,D,20211231,000000,28.7,30.5,28.7,29.55,10634,0
+SMTI.US,D,20220103,000000,29.26,31.334,29.16,30.79,22886,0
+SMTI.US,D,20220104,000000,29.768,31.019,26.72,27,61876,0
+SMTI.US,D,20220105,000000,26.97,29.14,26.97,29.14,58145,0
+SMTI.US,D,20220106,000000,29.33,29.33,27.51,27.95,16958,0
+SMTI.US,D,20220107,000000,27.927,28.72,26.47,27.89,22362,0
+SMTI.US,D,20220110,000000,27.59,27.75,26.49,27.365,18026,0
+SMTI.US,D,20220111,000000,26.9597,27.32,26.51,26.71,13417,0
+SMTI.US,D,20220112,000000,27.315,27.49,26.35,26.5,17189,0
+SMTI.US,D,20220113,000000,27.08,27.08,25.5218,26,15178,0
+SMTI.US,D,20220114,000000,26,26,23.94,24.29,31425,0
+SMTI.US,D,20220118,000000,24.22,24.22,22.25,22.8,43199,0
+SMTI.US,D,20220119,000000,23.3,23.94,22.76,23.47,12520,0
+SMTI.US,D,20220120,000000,23.94,24.39,22.57,22.57,11686,0
+SMTI.US,D,20220121,000000,23,23,21.38,22.08,17655,0
+SMTI.US,D,20220124,000000,21.25,25.04,18.85,23.82,57692,0
+SMTI.US,D,20220125,000000,23.7,24.9,22.5001,23.09,25119,0
+SMTI.US,D,20220126,000000,23.8432,24.45,21.81,21.83,33277,0
+SMTI.US,D,20220127,000000,22.22,23.315,21.26,21.26,21474,0
+SMTI.US,D,20220128,000000,21.25,22.571,20.785,20.91,28467,0
+SMTI.US,D,20220131,000000,22.73,24.58,21.47,23.24,16898,0
+SMTI.US,D,20220201,000000,24.79,25.4675,22.18,22.97,44922,0
+SMTI.US,D,20220202,000000,23.04,25.5,22.9,25.03,30048,0
+SMTI.US,D,20220203,000000,24.75,26,24.01,24.78,17850,0
+SMTI.US,D,20220204,000000,25.2,26.7,23.37,23.5,26749,0
+SMTI.US,D,20220207,000000,23.73,24.52,23.12,23.12,12035,0
+SMTI.US,D,20220208,000000,23.9,24.6108,23.12,24.2998,9932,0
+SMTI.US,D,20220209,000000,25.47,26.488,25.037,25.12,14598,0
+SMTI.US,D,20220210,000000,25.12,25.75,24.88,25.05,22206,0
+SMTI.US,D,20220211,000000,23.84,26,23.1433,23.1433,37190,0
+SMTI.US,D,20220214,000000,23.4162,23.97,22.26,22.26,11539,0
+SMTI.US,D,20220215,000000,23.18,24.57,22.66,22.92,13809,0
+SMTI.US,D,20220216,000000,23.24,23.975,22.96,23.11,10255,0
+SMTI.US,D,20220217,000000,23.203,23.87,22.81,23.04,7362,0
+SMTI.US,D,20220218,000000,23.8484,23.89,23.0482,23.715,7856,0
+SMTI.US,D,20220222,000000,24.53,26,24.53,24.86,12664,0
+SMTI.US,D,20220223,000000,24.83,25.35,24.2127,24.61,4546,0
+SMTI.US,D,20220224,000000,23.5,26.14,23.5,25.57,5774,0
+SMTI.US,D,20220225,000000,27,27.9,25.56,25.98,10978,0
+SMTI.US,D,20220228,000000,25.01,26.22,25.01,25.21,3095,0
+SMTI.US,D,20220301,000000,25.1301,26.12,25.02,25.32,6167,0
+SMTI.US,D,20220302,000000,25.73,27.65,25.73,27.195,6307,0
+SMTI.US,D,20220303,000000,26.371,27.44,25.7,26.25,16459,0
+SMTI.US,D,20220304,000000,25.625,25.625,24.51,25.4,18363,0
+SMTI.US,D,20220307,000000,24.4438,24.57,24.0521,24.5,7528,0
+SMTI.US,D,20220308,000000,24.49,25.51,24.49,25,12494,0
+SMTI.US,D,20220309,000000,25.8817,26.26,25.44,26.11,7972,0
+SMTI.US,D,20220310,000000,26.5615,26.5615,25.01,26.56,11525,0
+SMTI.US,D,20220311,000000,25.855,26.6,25.855,26.54,7827,0
+SMTI.US,D,20220314,000000,25.57,26.59,25.57,26.06,3824,0
+SMTI.US,D,20220315,000000,26.4013,26.6,26,26,15651,0
+SMTI.US,D,20220316,000000,26.5899,27.9,26.045,27.59,33102,0
+SMTI.US,D,20220317,000000,27.27,28.125,26.455,26.76,13124,0
+SMTI.US,D,20220318,000000,26.505,28.2,26.505,28.15,14854,0
+SMTI.US,D,20220321,000000,27.5,28.2,27.2,27.78,3786,0
+SMTI.US,D,20220322,000000,27.26,27.88,27.1,27.8,12197,0
+SMTI.US,D,20220323,000000,27.3,27.85,27,27.73,14243,0
+SMTI.US,D,20220324,000000,27.5,29.31,27.5,28.54,14876,0
+SMTI.US,D,20220325,000000,28.73,28.73,27.835,28.07,7133,0
+SMTI.US,D,20220329,000000,27.1,28.19,27.1,27.78,13721,0
+SMTI.US,D,20220330,000000,27.36,27.95,26.5,26.76,9104,0
+SMTI.US,D,20220331,000000,26.99,29.14,26.5,28.48,13553,0
+SMTI.US,D,20220401,000000,28.27,28.97,27.69,28.31,7581,0
+SMTI.US,D,20220404,000000,29.2,30.75,27.85,30.75,12684,0
+SMTI.US,D,20220405,000000,30.29,30.299,28.2601,29.19,6160,0
+SMTI.US,D,20220406,000000,28.9899,28.9899,27.23,28,12962,0
+SMTI.US,D,20220407,000000,27.71,28.54,27.71,28.23,3175,0
+SMTI.US,D,20220408,000000,28.1137,28.69,27.854,28.69,6430,0
+SMTI.US,D,20220411,000000,28.7286,28.7286,27.03,27.95,12934,0
+SMTI.US,D,20220412,000000,27.5001,28.5886,27.5,28.49,3653,0
+SMTI.US,D,20220413,000000,28.29,28.99,27.6137,28.95,4105,0
+SMTI.US,D,20220414,000000,28.65,28.95,28.01,28.81,4407,0
+SMTI.US,D,20220418,000000,28.71,28.71,27.45,27.59,8504,0
+SMTI.US,D,20220419,000000,27.05,28.05,27.05,27.21,5230,0
+SMTI.US,D,20220420,000000,27.58,28.24,27.14,28.24,1191,0
+SMTI.US,D,20220421,000000,28.18,28.18,26.92,27,11957,0
+SMTI.US,D,20220422,000000,26.63,26.99,25.84,26.51,8531,0
+SMTI.US,D,20220425,000000,26.49,26.49,25.18,25.25,15298,0
+SMTI.US,D,20220426,000000,25.15,25.36,24.15,25.05,13327,0
+SMTI.US,D,20220427,000000,24.79,25.1716,24.5,25.13,4428,0
+SMTI.US,D,20220428,000000,24.5,27.14,24.0001,25.82,8875,0
+SMTI.US,D,20220429,000000,24.5701,24.85,23.52,24.7573,22651,0
+SMTI.US,D,20220502,000000,24.5,24.94,23.05,24,18328,0
+SMTI.US,D,20220503,000000,24,24.32,23.6515,24.32,4643,0
+SMTI.US,D,20220504,000000,24.22,24.96,23.675,24.6,8734,0
+SMTI.US,D,20220505,000000,24.29,24.7,23.02,23.53,13962,0
+SMTI.US,D,20220506,000000,22.965,22.965,21.24,22.04,35607,0
+SMTI.US,D,20220509,000000,21.98,22.934,19.745,20.25,55673,0
+SMTI.US,D,20220510,000000,21.1,21.38,17.41,18.31,79792,0
+SMTI.US,D,20220511,000000,19,20,18.68,19.1,27755,0
+SMTI.US,D,20220512,000000,19.1,20.39,19.05,20.02,23154,0
+SMTI.US,D,20220513,000000,20.7973,23.14,20.755,22.5,18227,0
+SMTI.US,D,20220516,000000,22.0991,23.8,21.3701,22.3,15440,0
+SMTI.US,D,20220517,000000,25,26.1,23.42,23.62,14630,0
+SMTI.US,D,20220518,000000,23.1,23.85,21.25,22,35538,0
+SMTI.US,D,20220519,000000,21.53,23.25,21.53,22.185,26150,0
+SMTI.US,D,20220520,000000,22.49,24.45,22.41,23.01,22829,0
+SMTI.US,D,20220523,000000,22.9483,24.36,22.9483,23.83,9487,0
+SMTI.US,D,20220524,000000,22.51,22.98,21.46,21.7,7473,0
+SMTI.US,D,20220525,000000,21.76,22.5,21.11,21.11,14434,0
+SMTI.US,D,20220526,000000,21.4,22.79,20.5,21.3,47346,0
+SMTI.US,D,20220527,000000,22.01,22.01,21.05,21.61,10884,0
+SMTI.US,D,20220531,000000,21.26,21.86,20.7,21.86,2053,0
+SMTI.US,D,20220601,000000,21.48,22.78,19.5,20,59989,0
+SMTI.US,D,20220602,000000,20.06,21,20.03,20.92,30809,0
+SMTI.US,D,20220603,000000,20.4,20.94,20.1,20.5,16477,0
+SMTI.US,D,20220606,000000,20.97,21.7162,20.8192,21.29,14637,0
+SMTI.US,D,20220607,000000,21.62,22.51,21.005,21.1,30491,0
+SMTI.US,D,20220608,000000,21.13,22.34,21.13,22.11,3784,0
+SMTI.US,D,20220609,000000,22.74,23.19,22.44,22.53,12705,0
+SMTI.US,D,20220610,000000,21.2,23.1049,21.2,22.1,10042,0
+SMTI.US,D,20220613,000000,20.6,20.93,19.45,19.47,22732,0
+SMTI.US,D,20220614,000000,20.23,20.23,19.52,19.52,3046,0
+SMTI.US,D,20220615,000000,20.4,20.4,19.64,19.75,3677,0
+SMTI.US,D,20220616,000000,19.06,20.725,19,19.5,4270,0
+SMTI.US,D,20220617,000000,20,20.625,18.89,19.75,25777,0
+SMTI.US,D,20220621,000000,20.7,20.7,19.275,20,8957,0
+SMTI.US,D,20220622,000000,20,20.43,19.7,19.7,8567,0
+SMTI.US,D,20220623,000000,20,20.48,19.6,19.6,5853,0
+SMTI.US,D,20220624,000000,20.12,21.09,20.12,21.02,12847,0
+SMTI.US,D,20220627,000000,20.2,20.9999,20.11,20.51,12070,0
+SMTI.US,D,20220629,000000,21,21,20.05,20.75,7959,0
+SMTI.US,D,20220630,000000,20.99,20.99,20.66,20.86,1711,0
+SMTI.US,D,20220701,000000,20.37,20.9702,20.37,20.6778,7069,0
+SMTI.US,D,20220705,000000,20.4,22,20.4,21.59,9551,0
+SMTI.US,D,20220706,000000,21.6,24.06,21.6,23.25,42225,0
+SMTI.US,D,20220707,000000,25,25.51,23.9,25.46,40182,0
+SMTI.US,D,20220708,000000,24.97,26.12,24.62,25.14,18294,0
+SMTI.US,D,20220711,000000,25.21,25.21,23.04,24.68,22876,0
+SMTI.US,D,20220712,000000,24.93,25.68,23.9501,25.21,11969,0
+SMTI.US,D,20220713,000000,25.09,25.1,24.02,24.02,2765,0
+SMTI.US,D,20220714,000000,24.5,24.5,24.5,24.5,541,0
+SMTI.US,D,20220715,000000,24.25,26.25,24.25,25.65,18591,0
+SMTI.US,D,20220718,000000,25.35,26.11,25.16,26.11,4821,0
+SMTI.US,D,20220719,000000,26.12,26.7,25.91,26.39,45007,0
+SMTI.US,D,20220720,000000,26.29,26.69,25.1737,26.65,13105,0
+SMTI.US,D,20220721,000000,26.5,27.3343,26.4485,27.19,21334,0
+SMTI.US,D,20220722,000000,27.23,27.41,26.51,26.51,11494,0
+SMTI.US,D,20220725,000000,26.38,26.38,25.6448,26.35,6328,0
+SMTI.US,D,20220726,000000,26.01,26.3827,25.533,26,2947,0
+SMTI.US,D,20220727,000000,25.35,25.9899,25.35,25.85,2570,0
+SMTI.US,D,20220728,000000,25.06,25.99,25.06,25.34,12167,0
+SMTI.US,D,20220729,000000,26.45,26.5,25.1,25.88,6549,0
+SMTI.US,D,20220801,000000,25.68,25.68,25.25,25.42,6533,0
+SMTI.US,D,20220802,000000,25.4,26.7918,25.1,25.21,5213,0
+SMTI.US,D,20220803,000000,25.44,26.44,24.77,25.31,15557,0
+SMTI.US,D,20220804,000000,25.49,26.005,25.49,26.005,1865,0
+SMTI.US,D,20220805,000000,25.52,25.76,25.5,25.76,1802,0
+SMTI.US,D,20220808,000000,25.7106,27.12,25.68,27.12,21360,0
+SMTI.US,D,20220809,000000,26.95,27.29,24.5201,26.69,5071,0
+SMTI.US,D,20220810,000000,26.995,28.13,26.5,28.04,63505,0
+SMTI.US,D,20220811,000000,27.87,28.37,26.3201,27.55,21574,0
+SMTI.US,D,20220812,000000,28.1,28.62,28.1,28.22,17077,0
+SMTI.US,D,20220815,000000,28.22,28.5,27.697,27.94,6664,0
+SMTI.US,D,20220816,000000,29,29.35,28.0585,28.57,23792,0
+SMTI.US,D,20220817,000000,28,28.4621,26.6027,28,17371,0
+SMTI.US,D,20220818,000000,28.41,29.15,28.3,28.41,27178,0
+SMTI.US,D,20220819,000000,28.2,28.6,27.57,27.751,20561,0
+SMTI.US,D,20220822,000000,27.7,29.99,26.6206,27.98,24262,0
+SMTI.US,D,20220823,000000,29.0475,29.5399,28,28.04,5374,0
+SMTI.US,D,20220824,000000,28.4,29.375,28,28.34,32837,0
+SMTI.US,D,20220825,000000,28.49,29.9999,28.4,29.5,37212,0
+SMTI.US,D,20220826,000000,29.51,30.06,28.5,29.4,30225,0
+SMTI.US,D,20220829,000000,29.2,33.5,29.2,32.65,33929,0
+SMTI.US,D,20220830,000000,31.88,34.46,31,33,63347,0
+SMTI.US,D,20220831,000000,33.73,35.7,33.125,34.25,108011,0
+SMTI.US,D,20220901,000000,34.01,34.3575,32.1087,33,32547,0
+SMTI.US,D,20220902,000000,33.29,34.33,31.45,31.45,27315,0
+SMTI.US,D,20220906,000000,31.97,31.97,30.15,30.96,57697,0
+SMTI.US,D,20220907,000000,31.41,31.573,30.915,31.5,6523,0
+SMTI.US,D,20220908,000000,31.51,32,31.04,31.65,15028,0
+SMTI.US,D,20220909,000000,31.85,33.2734,31.5,32.25,26393,0
+SMTI.US,D,20220912,000000,32.26,34.2,32.1158,33.65,31269,0
+SMTI.US,D,20220913,000000,33.55,34.5,33,33.5,16815,0
+SMTI.US,D,20220914,000000,33.9,34.18,30.61,32.01,58391,0
+SMTI.US,D,20220915,000000,31.78,33.81,30.45,30.5,48618,0
+SMTI.US,D,20220916,000000,30.5,31.11,28.4702,31,34942,0
+SMTI.US,D,20220919,000000,30.54,31.8499,30.54,31.21,15788,0
+SMTI.US,D,20220920,000000,30.47,31.46,30.01,30.01,22476,0
+SMTI.US,D,20220921,000000,30.37,30.78,29.57,30.3,26448,0
+SMTI.US,D,20220922,000000,30.34,30.6,27.0612,29.45,46984,0
+SMTI.US,D,20220923,000000,29.06,29.72,25.78,27.31,81460,0
+SMTI.US,D,20220926,000000,27.39,28.625,26.92,27.21,37250,0
+SMTI.US,D,20220927,000000,27.48,28.4,27.01,27.4,32650,0
+SMTI.US,D,20220928,000000,27.44,29.39,26.5,28.34,43880,0
+SMTI.US,D,20220929,000000,28.34,28.77,27,28,24951,0
+SMTI.US,D,20220930,000000,27.99,30.49,27.75,29.69,43620,0
+SMTI.US,D,20221003,000000,30.62,31.48,29.3301,30.04,30107,0
+SMTI.US,D,20221004,000000,30.82,32.113,30.1077,31.33,30661,0
+SMTI.US,D,20221005,000000,31.33,31.33,30.33,30.33,15194,0
+SMTI.US,D,20221006,000000,30.4,30.89,30.01,30.89,10120,0
+SMTI.US,D,20221007,000000,30.7,30.7,27.83,27.83,16348,0
+SMTI.US,D,20221010,000000,28.53,28.65,26.75,27.85,45073,0
+SMTI.US,D,20221011,000000,27.96,28.14,27,27.85,32980,0
+SMTI.US,D,20221012,000000,27.85,29.015,27.85,28.7,18478,0
+SMTI.US,D,20221013,000000,28.12,29.5,28,29.25,13434,0
+SMTI.US,D,20221014,000000,28.08,29.1347,28.01,28.01,3640,0
+SMTI.US,D,20221017,000000,28.61,29.25,28.4,28.42,8173,0
+SMTI.US,D,20221018,000000,29,29,28.0723,28.22,9338,0
+SMTI.US,D,20221019,000000,28.02,28.675,27.985,28,30202,0
+SMTI.US,D,20221020,000000,28.8499,28.8499,27.32,27.38,9126,0
+SMTI.US,D,20221021,000000,27.8,28.77,27.33,28.77,5950,0
+SMTI.US,D,20221024,000000,28.43,29.48,28.35,29.44,3633,0
+SMTI.US,D,20221025,000000,29.41,30,28.5069,30,7975,0
+SMTI.US,D,20221026,000000,30,31,29.77,30.8,7311,0
+SMTI.US,D,20221027,000000,30.63,30.7725,29.79,29.98,5696,0
+SMTI.US,D,20221028,000000,30,31,30,30.05,8958,0
+SMTI.US,D,20221031,000000,30.25,30.95,29.58,29.58,3621,0
+SMTI.US,D,20221101,000000,30.545,32.4,30.545,32.4,14582,0
+SMTI.US,D,20221102,000000,31.85,32.99,29.4,30,27274,0
+SMTI.US,D,20221103,000000,30.27,31.3461,30,30.61,8564,0
+SMTI.US,D,20221104,000000,31.31,33,30,32.95,26818,0
+SMTI.US,D,20221107,000000,32.47,32.67,31.1628,32.45,5528,0
+SMTI.US,D,20221108,000000,32.39,33.94,32,33.03,16493,0
+SMTI.US,D,20221109,000000,33.3651,33.5042,32.0001,33.15,4602,0
+SMTI.US,D,20221110,000000,33.52,33.99,33.01,33.2,2436,0
+SMTI.US,D,20221111,000000,33,35.3,32.425,34.95,12639,0
+SMTI.US,D,20221114,000000,34.5,35.69,34.5,34.72,11567,0
+SMTI.US,D,20221115,000000,35.5,38.67,35.4201,36.38,61696,0
+SMTI.US,D,20221116,000000,36.83,39.835,36.83,39.3,22254,0
+SMTI.US,D,20221117,000000,38.7,39.99,37.52,38.05,12756,0
+SMTI.US,D,20221118,000000,38.52,38.52,36.4503,37.47,5830,0
+SMTI.US,D,20221121,000000,37.78,38.16,36.2,36.92,8416,0
+SMTI.US,D,20221122,000000,36.93,36.99,35.54,36.49,11863,0
+SMTI.US,D,20221123,000000,36.54,37.21,35.5045,36.48,13207,0
+SMTI.US,D,20221125,000000,35.4765,36.98,35.4765,36.49,5263,0
+SMTI.US,D,20221128,000000,36.56,36.56,35.01,35.99,6300,0
+SMTI.US,D,20221129,000000,36.03,36.5,35.755,36.5,3274,0
+SMTI.US,D,20221130,000000,36.72,38.9986,36.425,37.47,13736,0
+SMTI.US,D,20221201,000000,37.87,38.4404,37,37.4,7415,0
+SMTI.US,D,20221202,000000,37.05,39,36.5,36.86,15961,0
+SMTI.US,D,20221205,000000,36.83,36.83,35,35.32,13358,0
+SMTI.US,D,20221206,000000,35.89,36.4999,35.75,36,3035,0
+SMTI.US,D,20221207,000000,36.14,37.3855,35.42,36.48,8492,0
+SMTI.US,D,20221208,000000,36.9,37.49,36.1884,36.89,5744,0
+SMTI.US,D,20221209,000000,37.2,37.84,35.55,35.55,15051,0
+SMTI.US,D,20221212,000000,35.5,36.82,35.5,36.82,2808,0
+SMTI.US,D,20221213,000000,35.1001,37.53,35.1001,36.5,3400,0
+SMTI.US,D,20221214,000000,36.47,37.64,36,36.08,5319,0
+SMTI.US,D,20221215,000000,35.5,37.94,35.5,37.04,7711,0
+SMTI.US,D,20221216,000000,37.15,39.9,37.15,39.1,13632,0
+SMTI.US,D,20221219,000000,39,40.44,38.19,39.15,10962,0
+SMTI.US,D,20221220,000000,39.35,40.7799,38.53,40.13,17588,0
+SMTI.US,D,20221221,000000,40.75,42,40.52,41.33,7624,0
+SMTI.US,D,20221222,000000,41.02,42.5,41.02,41.02,4033,0
+SMTI.US,D,20221223,000000,41.61,44.5,40.787,42.8,7869,0
+SMTI.US,D,20221227,000000,43.77,44.88,42.97,44.49,9951,0
+SMTI.US,D,20221228,000000,43.55,44.2,42.8,44,14773,0
+SMTI.US,D,20221229,000000,43.79,46.7399,43.475,44.7,25336,0
+SMTI.US,D,20221230,000000,43.9838,46.85,43.9838,45.5,15427,0
+SMTI.US,D,20230103,000000,45.28,45.28,40,40.5,32764,0
+SMTI.US,D,20230104,000000,40.89,41.7696,40.01,40.7,7441,0
+SMTI.US,D,20230105,000000,41.12,41.22,40,40.5,7718,0
+SMTI.US,D,20230106,000000,41.1633,41.4,40.501,40.735,5479,0
+SMTI.US,D,20230109,000000,40.72,42,40,40.9,5207,0
+SMTI.US,D,20230110,000000,42.31,43.36,41.746,42.1,3307,0
+SMTI.US,D,20230111,000000,42.79,43.49,42.625,43.2,7092,0
+SMTI.US,D,20230112,000000,43.57,44.39,43.12,44.36,4605,0
+SMTI.US,D,20230113,000000,44.3,45.09,43.86,45.09,6515,0
+SMTI.US,D,20230117,000000,44.8,46.5,42.26,46.25,12027,0
+SMTI.US,D,20230118,000000,46.25,49.5,46.25,48.74,17487,0
+SMTI.US,D,20230119,000000,48,48,46.5,47.25,14014,0
+SMTI.US,D,20230120,000000,48,49.16,47.0801,47.95,11188,0
+SMTI.US,D,20230123,000000,48.28,48.28,45.15,45.15,10701,0
+SMTI.US,D,20230124,000000,45.15,45.635,44.05,44.96,19376,0
+SMTI.US,D,20230125,000000,45.5,45.95,42,42.75,24410,0
+SMTI.US,D,20230126,000000,42.31,44.59,41.51,41.74,9607,0
+SMTI.US,D,20230127,000000,42.4019,42.4019,41.15,41.15,5250,0
+SMTI.US,D,20230130,000000,41.35,41.95,40.62,40.77,7598,0
+SMTI.US,D,20230131,000000,40.14,43.56,40.14,43.55,16760,0
+SMTI.US,D,20230201,000000,42.565,44.2,42.1494,43.3,12870,0
+SMTI.US,D,20230202,000000,43.49,44.005,42.51,43.75,8128,0
+SMTI.US,D,20230203,000000,43.53,44.645,41.6893,43.91,7246,0
+SMTI.US,D,20230206,000000,44,44.75,43.5426,44.69,10027,0
+SMTI.US,D,20230207,000000,44.68,45,44.02,44.8,11269,0
+SMTI.US,D,20230208,000000,45,45,44.1,44.24,6069,0
+SMTI.US,D,20230209,000000,42.931,44.4399,42.93,43.05,4435,0
+SMTI.US,D,20230210,000000,43.41,44.99,41.88,42.21,13718,0
+SMTI.US,D,20230213,000000,43.23,43.4152,41.13,42.98,15307,0
+SMTI.US,D,20230214,000000,43.94,43.94,42.42,42.99,5520,0
+SMTI.US,D,20230215,000000,42.92,43.45,42.7046,42.89,7395,0
+SMTI.US,D,20230216,000000,42.61,43.47,42.5,43.35,7002,0
+SMTI.US,D,20230217,000000,42.5,43.49,41.858,42.1,12425,0
+SMTI.US,D,20230221,000000,42.1,42.1,41.45,41.45,5300,0
+SMTI.US,D,20230222,000000,41.92,41.92,40.79,41.07,9028,0
+SMTI.US,D,20230223,000000,41.01,41.45,40.3607,41.39,4825,0
+SMTI.US,D,20230224,000000,40.82,41.875,40.2993,41.77,11703,0
+SMTI.US,D,20230227,000000,41.15,42.605,41.15,42.3,8528,0
+SMTI.US,D,20230228,000000,42.34,42.34,41.2238,41.5,9042,0
+SMTI.US,D,20230301,000000,41.82,42,40.77,41.5,15956,0
+SMTI.US,D,20230302,000000,41.77,42.87,41.71,42.87,8537,0
+SMTI.US,D,20230303,000000,43,44.1,42.985,43.01,12209,0
+SMTI.US,D,20230306,000000,43.5,43.99,41.9,42.5,10218,0
+SMTI.US,D,20230307,000000,42.65,42.99,41.01,41.59,5569,0
+SMTI.US,D,20230308,000000,41.18,41.25,40.6,40.98,10198,0
+SMTI.US,D,20230309,000000,40.98,42.5859,40.7305,41.32,17129,0
+SMTI.US,D,20230310,000000,41.7,42,39.99,40.52,36038,0
+SMTI.US,D,20230313,000000,40.68,41,40.68,41,6540,0
+SMTI.US,D,20230314,000000,41,42.2,40.72,41.81,17026,0
+SMTI.US,D,20230315,000000,41.07,42.68,39.93,40.08,7942,0
+SMTI.US,D,20230316,000000,39.93,41.25,38.5,40.79,43062,0
+SMTI.US,D,20230317,000000,40.3,41.3153,40,40.01,28271,0
+SMTI.US,D,20230320,000000,40.5,41.25,38.65,39.75,23625,0
+SMTI.US,D,20230321,000000,39.15,40.7324,39,39.96,30081,0
+SMTI.US,D,20230322,000000,39.96,40.555,39.5,39.9,16772,0
+SMTI.US,D,20230323,000000,39.41,39.908,38.76,38.86,21893,0
+SMTI.US,D,20230324,000000,38.52,38.99,38,38.38,19411,0
+SMTI.US,D,20230327,000000,38.94,39.27,37.86,38.77,19675,0
+SMTI.US,D,20230328,000000,38.86,38.86,37.86,38.11,17418,0
+SMTI.US,D,20230329,000000,38.04,40.015,38.04,39.39,10149,0
+SMTI.US,D,20230330,000000,39.44,39.69,38.93,39.69,11564,0
+SMTI.US,D,20230331,000000,39.83,42.8,39.83,41.25,17970,0
+SMTI.US,D,20230403,000000,41.74,42.3,38.79,41.93,13084,0
+SMTI.US,D,20230404,000000,42.72,43.85,40.995,43.72,18924,0
+SMTI.US,D,20230405,000000,43.34,43.87,41.7611,43.53,6128,0
+SMTI.US,D,20230406,000000,43.6757,46,43.6757,45.75,18217,0
+SMTI.US,D,20230410,000000,45.84,50,43.52,49.68,30821,0
+SMTI.US,D,20230411,000000,49.57,50.18,46.1001,49.65,24201,0
+SMTI.US,D,20230412,000000,49.77,50.03,47,47.37,16129,0
+SMTI.US,D,20230413,000000,47.65,48.02,46.5,47.6,12049,0
+SMTI.US,D,20230414,000000,48.02,48.73,46.5,48.38,15556,0
+SMTI.US,D,20230417,000000,48.52,49.87,47.96,48.66,11126,0
+SMTI.US,D,20230418,000000,48.01,49.35,47.86,47.91,7187,0
+SMTI.US,D,20230419,000000,47.9,48.4969,47.18,47.18,4598,0
+SMTI.US,D,20230420,000000,47.65,48.6599,46.58,46.58,3890,0
+SMTI.US,D,20230421,000000,46.51,47.7,45.0907,45.99,7948,0
+SMTI.US,D,20230424,000000,45.98,46,43.5,44.35,8252,0
+SMTI.US,D,20230425,000000,48.41,48.41,42.12,42.79,12999,0
+SMTI.US,D,20230426,000000,43.25,43.25,41.36,42.4,15439,0
+SMTI.US,D,20230427,000000,41.1,42.5522,40.9,42,9798,0
+SMTI.US,D,20230428,000000,42,42.75,41.76,41.95,9239,0
+SMTI.US,D,20230501,000000,41.52,41.52,39.02,39.78,50085,0
+SMTI.US,D,20230502,000000,39.97,40.14,38.5,38.99,30177,0
+SMTI.US,D,20230503,000000,39.32,39.56,38.2401,39.25,36111,0
+SMTI.US,D,20230504,000000,39,39,38.25,38.35,9279,0
+SMTI.US,D,20230505,000000,38.01,38.55,37.5,37.8,27051,0
+SMTI.US,D,20230508,000000,37.99,38.375,37.225,38.25,30353,0
+SMTI.US,D,20230509,000000,38.1,38.1,37.475,37.78,20835,0
+SMTI.US,D,20230510,000000,38,38.25,37.71,38.1,37396,0
+SMTI.US,D,20230511,000000,38.06,41,38.06,39.99,16170,0
+SMTI.US,D,20230512,000000,40.34,41.9799,40,41.05,17706,0
+SMTI.US,D,20230515,000000,41.77,44.17,41.77,42.57,23819,0
+SMTI.US,D,20230516,000000,40.51,41.8937,38.98,38.98,26322,0
+SMTI.US,D,20230517,000000,38.8,39.99,37.525,38.06,39076,0
+SMTI.US,D,20230518,000000,38.18,39.9999,37.6469,38.53,16932,0
+SMTI.US,D,20230519,000000,39,40.97,37.09,37.28,24136,0
+SMTI.US,D,20230522,000000,37.89,40.26,36.5,37,50889,0
+SMTI.US,D,20230523,000000,37.01,38.7445,36.48,36.7,23574,0
+SMTI.US,D,20230524,000000,36.55,36.55,35.06,35.5,9092,0
+SMTI.US,D,20230525,000000,35.61,36.83,34.06,35.19,24217,0
+SMTI.US,D,20230526,000000,35.25,35.85,34.75,35.1,14899,0
+SMTI.US,D,20230530,000000,35.31,36.16,34.01,34.53,11041,0
+SMTI.US,D,20230531,000000,34.36,34.53,33.51,33.54,11209,0
+SMTI.US,D,20230601,000000,33.8,35.735,33.8,34.92,16968,0
+SMTI.US,D,20230602,000000,37.8,38.35,35.96,37.2,25679,0
+SMTI.US,D,20230605,000000,39.28,39.28,37.09,38.5,9995,0
+SMTI.US,D,20230606,000000,38.5,39.87,38.5,38.54,11332,0
+SMTI.US,D,20230607,000000,38.97,39.75,38.515,39.23,10273,0
+SMTI.US,D,20230608,000000,39.33,40.75,39.33,39.865,4832,0
+SMTI.US,D,20230609,000000,40.19,40.7699,38.96,39.4,7786,0
+SMTI.US,D,20230612,000000,39.5324,40,38.82,39.42,14199,0
+SMTI.US,D,20230613,000000,39.9,40.72,38.55,39.49,14194,0
+SMTI.US,D,20230614,000000,39.9,40.77,38.11,38.64,21455,0
+SMTI.US,D,20230615,000000,40.7339,40.7339,39.2,39.65,14097,0
+SMTI.US,D,20230616,000000,39.78,41.33,39.425,41.15,19233,0
+SMTI.US,D,20230620,000000,40.7,43.695,38.3101,42.03,25930,0
+SMTI.US,D,20230621,000000,42,44.395,42,43.55,18527,0
+SMTI.US,D,20230622,000000,43.05,43.53,42.455,43.26,19550,0
+SMTI.US,D,20230623,000000,43.69,43.69,39.555,40.51,450109,0
+SMTI.US,D,20230626,000000,40.9,41.06,39.6,39.6,22283,0
+SMTI.US,D,20230627,000000,39.75,41.075,38.03,39.1,21572,0
+SMTI.US,D,20230628,000000,38.61,41.525,38.61,40.66,12173,0
+SMTI.US,D,20230629,000000,40.45,42,40.45,41.98,11167,0
+SMTI.US,D,20230630,000000,42,42.15,39.112,40.1,45025,0
+SMTI.US,D,20230703,000000,39.4,40.65,38.24,40.06,7842,0
+SMTI.US,D,20230705,000000,40.05,40.05,38.58,38.81,12261,0
+SMTI.US,D,20230706,000000,40.0067,40.0067,38.19,38.34,15801,0
+SMTI.US,D,20230707,000000,38.42,39.89,38.42,39.34,12890,0
+SMTI.US,D,20230710,000000,40.01,40.6,39.26,39.26,11224,0
+SMTI.US,D,20230711,000000,39.4,40,38.52,39.1,5278,0
+SMTI.US,D,20230712,000000,40,40.05,39.65,39.81,5003,0
+SMTI.US,D,20230713,000000,39.495,40,39.1,39.15,6430,0
+SMTI.US,D,20230714,000000,38.99,40.4947,38.9,40.01,5909,0
+SMTI.US,D,20230717,000000,40.49,40.85,40.02,40.7,8555,0
+SMTI.US,D,20230718,000000,40.51,42.5399,40.3,41.73,7388,0
+SMTI.US,D,20230719,000000,42.08,42.51,40.855,41.65,5569,0
+SMTI.US,D,20230720,000000,41.8,42,40.91,42,5684,0
+SMTI.US,D,20230721,000000,42.03,42.4,41.035,41.85,6958,0
+SMTI.US,D,20230724,000000,41.68,41.96,41.5,41.94,3533,0
+SMTI.US,D,20230725,000000,41.82,43.5,41.2001,42.06,9276,0
+SMTI.US,D,20230726,000000,42.47,43.75,41.475,43.64,9386,0
+SMTI.US,D,20230727,000000,43.11,43.6,40.75,40.75,16315,0
+SMTI.US,D,20230728,000000,41.49,41.49,40.85,40.85,3091,0
+SMTI.US,D,20230731,000000,41.24,42.45,41.24,41.86,6004,0
+SMTI.US,D,20230801,000000,42.42,42.42,41.6,42.06,3746,0
+SMTI.US,D,20230802,000000,41.71,44.49,41.71,43.55,12450,0
+SMTI.US,D,20230803,000000,43.55,44.33,43.25,43.72,10519,0
+SMTI.US,D,20230804,000000,44.8019,45.6781,43.608,43.74,11467,0
+SMTI.US,D,20230807,000000,43.7,44.6,42.71,43.49,20607,0
+SMTI.US,D,20230808,000000,43.38,44.1999,42.678,44,12469,0
+SMTI.US,D,20230809,000000,44.26,45.3,43.2,44.45,14098,0
+SMTI.US,D,20230810,000000,44.94,45.62,44.7,45.17,7559,0
+SMTI.US,D,20230811,000000,44.85,46,43.48,45.99,29536,0
+SMTI.US,D,20230814,000000,45.5,46.4006,44.5,44.58,20802,0
+SMTI.US,D,20230815,000000,43.01,43.93,40.0008,40.25,14793,0
+SMTI.US,D,20230816,000000,40.11,41.28,38.97,39.71,16464,0
+SMTI.US,D,20230817,000000,41.445,41.445,39.54,39.75,8139,0
+SMTI.US,D,20230818,000000,39.8,40.25,38.5,39.75,40178,0
+SMTI.US,D,20230821,000000,40.14,41.57,39.01,39.01,13785,0
+SMTI.US,D,20230822,000000,39.01,39.437,37.9,38.22,27111,0
+SMTI.US,D,20230823,000000,38.35,39.3799,38.08,38.08,15223,0
+SMTI.US,D,20230824,000000,37.81,39.64,36.1,36.78,26361,0
+SMTI.US,D,20230825,000000,37.43,38.292,36.44,36.61,10113,0
+SMTI.US,D,20230828,000000,36.99,37.29,36.81,37.09,8102,0
+SMTI.US,D,20230829,000000,37.8,37.8,36.54,36.82,13561,0
+SMTI.US,D,20230830,000000,36.65,36.81,36.3,36.3,5187,0
+SMTI.US,D,20230831,000000,37,37.76,36.16,36.16,13177,0
+SMTI.US,D,20230901,000000,36.62,38.82,36.62,37.19,13180,0
+SMTI.US,D,20230905,000000,36.98,37.1599,36.5,36.5,8440,0
+SMTI.US,D,20230906,000000,36.51,37.4099,36.51,36.53,8609,0
+SMTI.US,D,20230907,000000,36.78,37.1649,36.5,36.7,7048,0
+SMTI.US,D,20230908,000000,36.95,38.78,35.66,35.66,11170,0
+SMTI.US,D,20230911,000000,35.7,36.678,35.1,35.1,16250,0
+SMTI.US,D,20230912,000000,35.52,36.0993,35.34,36,6057,0
+SMTI.US,D,20230913,000000,36.44,36.44,35.5,35.6,6119,0
+SMTI.US,D,20230914,000000,35.45,36.8199,34,34.58,27495,0
+SMTI.US,D,20230915,000000,34.5,34.5,33,33.4,27360,0
+SMTI.US,D,20230918,000000,33.5325,34.2,33.4801,34,8015,0
+SMTI.US,D,20230919,000000,34,35,34,34.7,5822,0
+SMTI.US,D,20230920,000000,35.31,36.4,34.39,34.39,4979,0
+SMTI.US,D,20230921,000000,34.68,35.03,34.16,34.16,4101,0
+SMTI.US,D,20230922,000000,34.3,34.3,33.775,34.01,4647,0
+SMTI.US,D,20230925,000000,33.78,33.85,33.35,33.85,7017,0
+SMTI.US,D,20230926,000000,33.85,34.4,33.6,33.6,16041,0
+SMTI.US,D,20230927,000000,33.7,34.04,33.11,33.11,14511,0
+SMTI.US,D,20230928,000000,33.15,33.3,31.55,31.59,16856,0
+SMTI.US,D,20230929,000000,31.6,32.6486,31,31.13,19308,0
+SMTI.US,D,20231002,000000,31.11,31.7936,30.025,30.51,13677,0
+SMTI.US,D,20231003,000000,30.2,30.92,29.6,29.83,9805,0
+SMTI.US,D,20231004,000000,29.99,30.97,29.96,30.82,5120,0
+SMTI.US,D,20231005,000000,30.5101,31.46,30.5101,30.84,6585,0
+SMTI.US,D,20231006,000000,31.12,33.3199,30.45,30.73,14575,0
+SMTI.US,D,20231009,000000,30.16,30.39,29.34,29.41,7830,0
+SMTI.US,D,20231010,000000,30.23,31.7199,30,30.38,38782,0
+SMTI.US,D,20231011,000000,30.53,30.9899,29.01,29.36,11130,0
+SMTI.US,D,20231012,000000,29.21,29.44,28.07,28.52,16644,0
+SMTI.US,D,20231013,000000,28.505,29.6599,28.2,28.91,20679,0
+SMTI.US,D,20231016,000000,28.5,29.055,28.13,28.76,10061,0
+SMTI.US,D,20231017,000000,28.95,30.98,28.9126,30.37,11896,0
+SMTI.US,D,20231018,000000,30.62,30.89,29.32,29.35,20552,0
+SMTI.US,D,20231019,000000,29.15,29.15,27.4,28.35,24180,0
+SMTI.US,D,20231020,000000,28.63,28.63,27.81,27.98,12175,0
+SMTI.US,D,20231023,000000,27.9988,28.56,27.24,28.4,6878,0
+SMTI.US,D,20231024,000000,29.03,30,28.79,29,13858,0
+SMTI.US,D,20231025,000000,28.72,29,27.96,28.13,20485,0
+SMTI.US,D,20231026,000000,28.05,28.05,26.06,26.85,8593,0
+SMTI.US,D,20231027,000000,27.08,27.21,26.44,26.88,9312,0
+SMTI.US,D,20231030,000000,27.03,27.22,26.06,26.33,10862,0
+SMTI.US,D,20231031,000000,26.39,27.8,26.3899,27.49,10579,0
+SMTI.US,D,20231101,000000,27.5,28.31,26.5728,26.71,7782,0
+SMTI.US,D,20231102,000000,27.16,27.64,26.63,26.9,11549,0
+SMTI.US,D,20231103,000000,26.999,27.485,26.574,26.99,12243,0
+SMTI.US,D,20231106,000000,26.95,27,26.65,26.76,14880,0
+SMTI.US,D,20231107,000000,27,27.9397,26.976,27.71,26673,0
+SMTI.US,D,20231108,000000,27.97,29.6,27.37,29.28,17885,0
+SMTI.US,D,20231109,000000,29.1603,29.3,28.15,28.52,6391,0
+SMTI.US,D,20231110,000000,28.48,29.11,28.15,28.71,7947,0
+SMTI.US,D,20231113,000000,29.84,29.84,28.51,28.57,9930,0
+SMTI.US,D,20231114,000000,28.12,34.505,28.12,34.1,36756,0
+SMTI.US,D,20231115,000000,34.9,35.98,32.5428,33.61,16105,0
+SMTI.US,D,20231116,000000,33.42,34.04,32.47,33,13154,0
+SMTI.US,D,20231117,000000,33.31,33.31,32.772,33.09,8847,0
+SMTI.US,D,20231120,000000,33.22,33.22,31.595,31.81,7473,0
+SMTI.US,D,20231121,000000,31.36,31.55,30.5,30.5,4765,0
+SMTI.US,D,20231122,000000,32.47,32.47,30.89,32.42,10113,0
+SMTI.US,D,20231124,000000,31.995,33.01,31.9,32.81,9401,0
+SMTI.US,D,20231127,000000,32.6,33.3,31.03,31.03,25155,0
+SMTI.US,D,20231128,000000,31.2,33.21,31.2,31.7,7464,0
+SMTI.US,D,20231129,000000,33.31,33.31,31.895,32.31,3811,0
+SMTI.US,D,20231130,000000,32.805,33,31.794,32.4,18438,0
+SMTI.US,D,20231201,000000,33.11,33.11,31.76,32.21,12403,0
+SMTI.US,D,20231204,000000,32.895,33,32.15,32.48,8431,0
+SMTI.US,D,20231205,000000,31.8,33.37,31.8,33.2,8443,0
+SMTI.US,D,20231206,000000,33.2,33.6185,31.9919,32.93,15393,0
+SMTI.US,D,20231207,000000,33,35.75,33,35.25,11957,0
+SMTI.US,D,20231208,000000,35.08,36.8205,35.0101,35.56,15331,0
+SMTI.US,D,20231211,000000,35.6,37.31,35.45,36.74,12760,0
+SMTI.US,D,20231212,000000,36.99,36.99,34.55,35,14113,0
+SMTI.US,D,20231213,000000,35,39.49,35,39.49,20265,0
+SMTI.US,D,20231214,000000,39.99,39.99,37.5,38.3,12936,0
+SMTI.US,D,20231215,000000,38.62,38.635,36.37,37.49,41386,0
+SMTI.US,D,20231218,000000,37,38.4677,36.89,37.61,6045,0
+SMTI.US,D,20231219,000000,37.955,39.8,37.72,38.9,16437,0
+SMTI.US,D,20231220,000000,39.9999,39.9999,38.52,39.4,11222,0
+SMTI.US,D,20231221,000000,39.35,39.63,37.89,39.1,13225,0
+SMTI.US,D,20231222,000000,39,39.1,37.5401,38.27,11424,0
+SMTI.US,D,20231226,000000,37.8,41,36.9101,40.11,15456,0
+SMTI.US,D,20231227,000000,40,41.3622,39.02,41.29,12914,0
+SMTI.US,D,20231228,000000,39.407,42.43,39.2351,41.6,34809,0
+SMTI.US,D,20231229,000000,41.76,42.2039,41.1,41.1,12206,0
+SMTI.US,D,20240102,000000,40.475,41.96,40.475,40.94,7838,0
+SMTI.US,D,20240103,000000,41.26,43.2544,38.76,38.86,18138,0
+SMTI.US,D,20240104,000000,38.95,39.52,37.6,38.84,27040,0
+SMTI.US,D,20240105,000000,38.22,40.875,38.22,40.08,20150,0
+SMTI.US,D,20240108,000000,40,41.9,39.875,40.79,10411,0
+SMTI.US,D,20240109,000000,40.04,41.6,39.53,39.53,12101,0
+SMTI.US,D,20240110,000000,39.86,39.86,39.3,39.51,5270,0
+SMTI.US,D,20240111,000000,38.65,38.97,38.65,38.75,4415,0
+SMTI.US,D,20240112,000000,39.46,39.9999,38.83,38.83,5750,0
+SMTI.US,D,20240116,000000,39.35,40,37.98,37.98,7205,0
+SMTI.US,D,20240117,000000,37.54,37.7742,37.2,37.75,7330,0
+SMTI.US,D,20240118,000000,37.5,37.5,36.81,36.91,10976,0
+SMTI.US,D,20240119,000000,37,37,35,36.89,19508,0
+SMTI.US,D,20240122,000000,36.6,37,35.06,35.31,25298,0
+SMTI.US,D,20240123,000000,35.11,35.5642,34.97,35.11,11187,0
+SMTI.US,D,20240124,000000,35.77,36,34.5201,35,11256,0
+SMTI.US,D,20240125,000000,35.04,36,35,35.01,13020,0
+SMTI.US,D,20240126,000000,35,35.845,34.55,34.84,12619,0
+SMTI.US,D,20240129,000000,35,37.06,35,37.06,25302,0
+SMTI.US,D,20240130,000000,35.795,35.795,35.74,35.74,2425,0
+SMTI.US,D,20240131,000000,35.93,36,33.8,33.8,19120,0
+SMTI.US,D,20240201,000000,34.11,35,33.185,33.72,40055,0
+SMTI.US,D,20240202,000000,33.52,35,33.52,34.3,17369,0
+SMTI.US,D,20240205,000000,34.3,35.5,34.3,34.97,11874,0
+SMTI.US,D,20240206,000000,36.26,37.59,36.06,36.6,8304,0
+SMTI.US,D,20240207,000000,38,38.99,37.4127,38.63,6775,0
+SMTI.US,D,20240208,000000,39.9111,40.5099,39.6535,40.2,8865,0
+SMTI.US,D,20240209,000000,40.04,40.04,37.5104,39.48,7417,0
+SMTI.US,D,20240212,000000,40.02,40.75,37.01,37.92,19187,0
+SMTI.US,D,20240213,000000,37.06,37.07,35.01,35.12,18071,0
+SMTI.US,D,20240214,000000,35.27,38.385,35.27,38.15,10599,0
+SMTI.US,D,20240215,000000,38.37,40.16,37.315,40.02,13691,0
+SMTI.US,D,20240216,000000,39.51,40.51,39.01,39.01,7034,0
+SMTI.US,D,20240220,000000,38.5,39.31,37.5,37.7,16811,0
+SMTI.US,D,20240221,000000,37.98,38.4,36.98,37.55,4705,0
+SMTI.US,D,20240222,000000,37.4,38,36.56,37.97,9806,0
+SMTI.US,D,20240223,000000,38.15,38.7801,37.3,37.97,8147,0
+SMTI.US,D,20240226,000000,38.58,38.58,35,36.88,19396,0
+SMTI.US,D,20240227,000000,36.14,38.49,36.14,38.49,13468,0
+SMTI.US,D,20240228,000000,38,38,37.61,37.61,2618,0
+SMTI.US,D,20240229,000000,38.41,38.685,37.66,38.04,5015,0
+SMTI.US,D,20240301,000000,38,38.985,38,38.96,2899,0
+SMTI.US,D,20240304,000000,38.45,39.1414,37.94,38.49,16993,0
+SMTI.US,D,20240305,000000,39.9799,39.9799,37,37.17,27240,0
+SMTI.US,D,20240306,000000,37.5,37.5,36.5,36.79,28059,0
+SMTI.US,D,20240307,000000,36.78,38.05,36.495,36.83,28028,0
+SMTI.US,D,20240308,000000,37.505,37.8983,36.41,36.52,6146,0
+SMTI.US,D,20240311,000000,36.22,37.2964,36.22,36.5,9655,0
+SMTI.US,D,20240312,000000,37,37.58,36.7782,36.85,11255,0
+SMTI.US,D,20240313,000000,37.25,37.62,37.25,37.3,7843,0
+SMTI.US,D,20240314,000000,36.75,37.005,36.36,36.36,10980,0
+SMTI.US,D,20240315,000000,36.22,37.29,36.22,37,18645,0
+SMTI.US,D,20240318,000000,37.38,37.4143,36.27,36.41,10573,0
+SMTI.US,D,20240319,000000,36.9999,37.8399,36.88,37.24,12742,0
+SMTI.US,D,20240320,000000,37.58,37.85,37.06,37.69,10964,0
+SMTI.US,D,20240321,000000,37.3,37.9999,37.24,37.72,10382,0
+SMTI.US,D,20240322,000000,38.05,38.09,37.22,37.41,5370,0
+SMTI.US,D,20240325,000000,36.68,37.425,35.58,36.25,26663,0
+SMTI.US,D,20240326,000000,36.75,37.35,36.5,36.75,17244,0
+SMTI.US,D,20240327,000000,35.95,37.348,35.73,37.3,13385,0
+SMTI.US,D,20240328,000000,37,37.25,36.57,37,7868,0
+SMTI.US,D,20240401,000000,36.06,36.98,36.06,36.45,3382,0
+SMTI.US,D,20240402,000000,35.894,36.04,34.7893,35.21,15027,0
+SMTI.US,D,20240403,000000,35,35.279,34.51,34.83,21224,0
+SMTI.US,D,20240404,000000,35.5,35.895,34.19,34.19,9801,0
+SMTI.US,D,20240405,000000,34.04,34.29,33.89,33.93,14418,0
+SMTI.US,D,20240408,000000,34,35.37,33.8,34,28154,0
+SMTI.US,D,20240409,000000,34,34,32.85,33.41,22378,0
+SMTI.US,D,20240410,000000,33.06,33.4,32.435,33.01,8799,0
+SMTI.US,D,20240411,000000,33.119,33.17,32.6,32.95,13970,0
+SMTI.US,D,20240412,000000,32.9,33.74,32.9,33.52,11923,0
+SMTI.US,D,20240415,000000,33.47,33.47,32.05,32.25,9082,0
+SMTI.US,D,20240416,000000,32.1,32.6399,31.0574,31.65,11229,0
+SMTI.US,D,20240417,000000,32.55,32.6399,31.53,31.6,9594,0
+SMTI.US,D,20240418,000000,31.51,35,31.51,34.01,24249,0
+SMTI.US,D,20240419,000000,33.29,34.67,32.72,32.82,9206,0
+SMTI.US,D,20240422,000000,33.99,33.99,31.77,32.9,12037,0
+SMTI.US,D,20240423,000000,32.9,33.65,32.035,32.6,11772,0
+SMTI.US,D,20240424,000000,32.855,33.145,32.5,32.5,5324,0
+SMTI.US,D,20240425,000000,31.53,32.82,31.53,32.21,14276,0
+SMTI.US,D,20240426,000000,32.82,32.82,32,32.35,7803,0
+SMTI.US,D,20240429,000000,33.74,33.74,31.8798,32.43,8275,0
+SMTI.US,D,20240430,000000,31.8649,32.48,31.1001,31.84,19514,0
+SMTI.US,D,20240501,000000,31.5353,32.19,31.18,31.23,7399,0
+SMTI.US,D,20240502,000000,32.065,32.065,31.01,31.01,8075,0
+SMTI.US,D,20240503,000000,31.8345,33.8276,31,32.44,25214,0
+SMTI.US,D,20240506,000000,32.3,33.41,31.96,32.56,6863,0
+SMTI.US,D,20240507,000000,33,34,32.51,33.5,10667,0
+SMTI.US,D,20240508,000000,33.27,33.7199,32.6,32.86,8829,0
+SMTI.US,D,20240509,000000,33.365,33.495,33.08,33.12,3996,0
+SMTI.US,D,20240510,000000,32.74,33.745,31.42,31.42,15126,0
+SMTI.US,D,20240513,000000,31.45,31.75,28.815,29.28,35927,0
+SMTI.US,D,20240514,000000,28.79,30.99,27.875,29.86,44662,0
+SMTI.US,D,20240515,000000,29.88,34.295,29.57,34.06,31362,0
+SMTI.US,D,20240516,000000,30.88,34,30.88,31.7,15147,0
+SMTI.US,D,20240517,000000,31.99,32.345,30.0001,30.51,17482,0
+SMTI.US,D,20240520,000000,31.28,32.93,30.7941,32.53,12948,0
+SMTI.US,D,20240521,000000,31.3632,31.7143,31.3489,31.51,6321,0
+SMTI.US,D,20240522,000000,31.86,32.39,30,30.28,15276,0
+SMTI.US,D,20240523,000000,31.485,31.485,28.6162,28.8,36223,0
+SMTI.US,D,20240524,000000,29.19,31.4999,29.19,31,23444,0
+SMTI.US,D,20240528,000000,30.6206,32.175,30.2101,30.53,11958,0
+SMTI.US,D,20240529,000000,29.6,31.45,29.6,30.7,23648,0
+SMTI.US,D,20240530,000000,31.5,31.5,29.725,30.19,26336,0
+SMTI.US,D,20240531,000000,29.89,30.63,29.5,29.7,9259,0
+SMTI.US,D,20240603,000000,30.01,30.47,28.55,28.55,31242,0
+SMTI.US,D,20240604,000000,28.5,29.5499,28.3,28.3,27460,0
+SMTI.US,D,20240605,000000,28.61,29.4899,27.41,27.85,19212,0
+SMTI.US,D,20240606,000000,27.7,30.6099,27.7,29.21,33640,0
+SMTI.US,D,20240607,000000,29.07,30.8,29.07,30.06,11107,0
+SMTI.US,D,20240610,000000,30.36,32.96,29.6,32.69,34633,0
+SMTI.US,D,20240611,000000,32.65,32.97,30.8,30.99,20303,0
+SMTI.US,D,20240612,000000,32.33,32.71,31.14,31.27,14478,0
+SMTI.US,D,20240613,000000,31.6966,31.75,30.25,30.55,8889,0
+SMTI.US,D,20240614,000000,30.55,31.06,29.85,30.08,12192,0
+SMTI.US,D,20240617,000000,30.73,30.73,28.92,29.02,25065,0
+SMTI.US,D,20240618,000000,28.61,30.03,27.6347,29.65,21796,0
+SMTI.US,D,20240620,000000,29.6201,29.6201,28.17,28.7,30063,0
+SMTI.US,D,20240621,000000,28.29,29.36,27.81,27.97,33031,0
+SMTI.US,D,20240624,000000,28.4575,29.49,28,28.97,28496,0
+SMTI.US,D,20240625,000000,28.5,29.101,27.5,28.18,23456,0
+SMTI.US,D,20240626,000000,28.01,28.4,27.665,28.01,10767,0
+SMTI.US,D,20240627,000000,28.07,29.09,27.84,29.09,9242,0
+SMTI.US,D,20240628,000000,28.465,28.8285,27.7,28.22,50934,0
+SMTI.US,D,20240701,000000,27.86,28.22,26.6,26.95,28692,0
+SMTI.US,D,20240702,000000,26.95,28,26.76,27.7,33503,0
+SMTI.US,D,20240703,000000,28.33,28.33,27.135,27.62,4272,0
+SMTI.US,D,20240705,000000,27.55,27.96,26.25,26.86,30149,0
+SMTI.US,D,20240708,000000,27.7858,28.11,26.995,27.79,11038,0
+SMTI.US,D,20240709,000000,28.04,28.36,27.16,27.3,11344,0
+SMTI.US,D,20240710,000000,27.73,28.48,27.195,27.67,17032,0
+SMTI.US,D,20240711,000000,27.89,29.02,27.7,28.8,38635,0
+SMTI.US,D,20240712,000000,28.83,29.45,28.42,28.88,25250,0
+SMTI.US,D,20240715,000000,28.98,29.98,28.35,29.66,19929,0
+SMTI.US,D,20240716,000000,29.99,31.83,29.2,31.83,54010,0
+SMTI.US,D,20240717,000000,31.49,31.49,29.81,30.1,20256,0
+SMTI.US,D,20240718,000000,29.98,30.925,29.1,29.1,33176,0
+SMTI.US,D,20240719,000000,29.28,30.15,28.99,30.15,20229,0
+SMTI.US,D,20240722,000000,30.29,31.9899,29.94,31.3,8238,0
+SMTI.US,D,20240723,000000,30.74,32,30.235,31.7,19369,0
+SMTI.US,D,20240724,000000,30.95,32.73,30.725,31.2,14227,0
+SMTI.US,D,20240725,000000,31.15,32.19,30.38,32.19,21293,0
+SMTI.US,D,20240726,000000,32.4,32.73,31.75,32.68,11870,0
+SMTI.US,D,20240729,000000,32.75,32.75,30.69,30.9,9196,0
+SMTI.US,D,20240730,000000,30.88,30.88,28.57,29.84,20259,0
+SMTI.US,D,20240731,000000,29.86,32.1,29.1701,31.89,13868,0
+SMTI.US,D,20240801,000000,31.21,32.25,29,29.96,22042,0
+SMTI.US,D,20240802,000000,28.78,29.95,28.39,28.7,15004,0
+SMTI.US,D,20240805,000000,28.22,28.22,26,26.93,51320,0
+SMTI.US,D,20240806,000000,27.01,28.4499,26.52,27.74,20282,0
+SMTI.US,D,20240807,000000,27.75,27.95,26.3,27.08,17368,0
+SMTI.US,D,20240808,000000,27.515,28.49,27.29,27.9,5195,0
+SMTI.US,D,20240809,000000,28.17,28.17,27.23,27.88,15322,0
+SMTI.US,D,20240812,000000,28.28,28.5,27.1,27.83,16250,0
+SMTI.US,D,20240813,000000,28.25,32.63,28.25,32.04,34588,0
+SMTI.US,D,20240814,000000,32,33.4,31.245,32.72,23348,0
+SMTI.US,D,20240815,000000,33.25,33.33,31.95,33.01,25062,0
+SMTI.US,D,20240816,000000,33.01,33.96,32.43,32.43,29798,0
+SMTI.US,D,20240819,000000,32.99,33,31.9585,32.74,25141,0
+SMTI.US,D,20240820,000000,32.25,32.9314,31.31,32.25,32038,0
+SMTI.US,D,20240821,000000,32.68,34,32.045,33.96,23397,0
+SMTI.US,D,20240822,000000,34,34,32.55,32.97,5998,0
+SMTI.US,D,20240823,000000,33.195,35.4999,32.5,34.79,37061,0
+SMTI.US,D,20240826,000000,35,35,32.97,33.97,21175,0
+SMTI.US,D,20240827,000000,34.8,34.8,33.31,33.81,28739,0
+SMTI.US,D,20240828,000000,34.5,36.42,34.1119,34.15,34160,0
+SMTI.US,D,20240829,000000,34.985,36.29,34.495,35.51,17036,0
+SMTI.US,D,20240830,000000,35.06,36.5,35.06,35.89,12005,0
+SMTI.US,D,20240903,000000,35.14,36,33.6,34.48,14327,0
+SMTI.US,D,20240904,000000,34.303,35.12,33.595,34.59,19767,0
+SMTI.US,D,20240905,000000,35.18,35.515,33.8135,35.04,18788,0
+SMTI.US,D,20240906,000000,34.56,35.5,33,33.4,12120,0
+SMTI.US,D,20240909,000000,33.17,35.25,33.17,35.01,27497,0
+SMTI.US,D,20240910,000000,33.37,34.9,33.15,33.33,10791,0
+SMTI.US,D,20240911,000000,33.01,33.827898,32.29,33.51,17561,0
+SMTI.US,D,20240912,000000,35.5,35.5,33.281,34.68,21100,0
+SMTI.US,D,20240913,000000,34.22,35,33.1724,34.48,29618,0
+SMTI.US,D,20240916,000000,34.015,34.095,32.7901,33.56,33531,0
+SMTI.US,D,20240917,000000,33.55,33.55,31.635,32.65,44089,0
+SMTI.US,D,20240918,000000,32.5,33.11,31.11,31.11,44721,0
+SMTI.US,D,20240919,000000,31.86,33.3,31.75,33.3,16152,0
+SMTI.US,D,20240920,000000,33.35,33.9799,31.97,32.11,29874,0
+SMTI.US,D,20240923,000000,32.09,32.34,30.25,30.49,20896,0
+SMTI.US,D,20240924,000000,31.3799,31.875,29.2701,29.48,24112,0
+SMTI.US,D,20240925,000000,30.3,30.6,28.7,29.02,9724,0
+SMTI.US,D,20240926,000000,29.85,30.46,28.69,29,55127,0
+SMTI.US,D,20240927,000000,29.29,30.6663,29.29,30.15,20080,0
+SMTI.US,D,20240930,000000,30.2962,30.5729,29.51,30.24,24712,0
+SMTI.US,D,20241001,000000,30.35,30.97,28.43,29,25395,0
+SMTI.US,D,20241002,000000,28.99,30.69,28.355,29.78,50207,0
+SMTI.US,D,20241003,000000,29.28,31.73,29.28,29.8,38970,0
+SMTI.US,D,20241004,000000,30,30.515,29.37,29.37,34513,0
+SMTI.US,D,20241007,000000,29.4,30,28.3,29.59,46547,0
+SMTI.US,D,20241008,000000,30.69,31.119946,30.53,30.96,11855,0
+SMTI.US,D,20241009,000000,31.24,32.51,31.24,32.08,21628,0
+SMTI.US,D,20241010,000000,30.29,32,30.29,31.14,19385,0
+SMTI.US,D,20241011,000000,31.68,32.95,31.32,32.95,8193,0
+SMTI.US,D,20241014,000000,32.23,32.5,31.87,31.87,5309,0
+SMTI.US,D,20241015,000000,31.8,32.44,31.21,32.14,38020,0
+SMTI.US,D,20241016,000000,32.31,32.75,30.78,31.3,35122,0
+SMTI.US,D,20241017,000000,31.53,31.7,30.99,30.99,15522,0
+SMTI.US,D,20241018,000000,31.15,33.32,31.08,33.29,17024,0
+SMTI.US,D,20241021,000000,33.3,34.09,33,33.47,9122,0
+SMTI.US,D,20241022,000000,33.5,34.9999,33.31,33.77,21471,0
+SMTI.US,D,20241023,000000,33.4,34.7899,32.37,32.46,22128,0
+SMTI.US,D,20241024,000000,32.01,32.5,31.1,31.55,58438,0
+SMTI.US,D,20241025,000000,32,32.23,31.15,31.7,23560,0
+SMTI.US,D,20241028,000000,31.89,33.4265,31.89,32.86,29845,0
+SMTI.US,D,20241029,000000,32.61,33.3101,31.78,32.4,16027,0
+SMTI.US,D,20241030,000000,32.65,33.63,32.5,32.75,20769,0
+SMTI.US,D,20241031,000000,32.51,33.19,31.5,33,56807,0
+SMTI.US,D,20241101,000000,33.14,33.63,32.0001,33.51,15305,0
+SMTI.US,D,20241104,000000,33.71,34.03,32.96,33.45,10304,0
+SMTI.US,D,20241105,000000,33.5,33.9,32.91,33.75,21851,0
+SMTI.US,D,20241106,000000,35.1,35.8,34.75,35.17,57698,0
+SMTI.US,D,20241107,000000,35.2,35.5,33.91,33.91,11871,0
+SMTI.US,D,20241108,000000,33.64,35.24,33.515,35.24,26155,0
+SMTI.US,D,20241111,000000,35.49,35.4999,33.775,35,39790,0
+SMTI.US,D,20241112,000000,34.55,34.91,32.66,34.6,25528,0
+SMTI.US,D,20241113,000000,35.5,39.08,35.25,37.22,65831,0
+SMTI.US,D,20241114,000000,37.45,38.44,35.36,36,17131,0
+SMTI.US,D,20241115,000000,36.48,37.33,34.51,34.65,15501,0
+SMTI.US,D,20241118,000000,34.61,35.75,34.42,35.37,15042,0
+SMTI.US,D,20241119,000000,33.5,37.76,33.5,36.95,49173,0
+SMTI.US,D,20241120,000000,38.22,38.22,36.38,37.28,62091,0
+SMTI.US,D,20241121,000000,37.91,37.91,36.9,37.32,20024,0
+SMTI.US,D,20241122,000000,38.01,38.53,37.285,37.7,45868,0
+SMTI.US,D,20241125,000000,37.72,38.75,36.78,37.7,76928,0
+SMTI.US,D,20241126,000000,37.8,38.21,36.55,37.01,32561,0
+SMTI.US,D,20241127,000000,37.32,37.32,36.1,36.56,30188,0
+SMTI.US,D,20241129,000000,37.088,37.105,35.56,36.34,16357,0
+SMTI.US,D,20241202,000000,36.55,37.22,35.6,36.19,28100,0
+SMTI.US,D,20241203,000000,36.36,37.6,35.7,36.36,24395,0
+SMTI.US,D,20241204,000000,37.06,37.06,35,35.94,34584,0
+SMTI.US,D,20241205,000000,35.89,36.93,34.5,35.33,56226,0
+SMTI.US,D,20241206,000000,35.67,36.8463,34.6227,36.64,19306,0
+SMTI.US,D,20241209,000000,37.26,37.5,35.13,35.98,52917,0
+SMTI.US,D,20241210,000000,36.14,37.08,35.3373,36.62,25688,0
+SMTI.US,D,20241211,000000,36.66,37.44,35.66,35.91,29697,0
+SMTI.US,D,20241212,000000,35.7,36.61,35.2,35.86,24324,0
+SMTI.US,D,20241213,000000,35.8,35.8,34.41,34.65,20164,0
+SMTI.US,D,20241216,000000,34.27,35.19,33.5,33.83,33764,0
+SMTI.US,D,20241217,000000,33.83,33.99,33.08,33.99,22977,0
+SMTI.US,D,20241218,000000,34.22,34.22,31.44,31.79,35702,0
+SMTI.US,D,20241219,000000,32.17,32.4184,31.13,31.59,32716,0
+SMTI.US,D,20241220,000000,31.21,33.87,31.21,33.68,84708,0
+SMTI.US,D,20241223,000000,34.6,35.0776,31.8169,34.11,32259,0
+SMTI.US,D,20241224,000000,34.48,35.025,34.48,34.94,6594,0
+SMTI.US,D,20241226,000000,34.61,35.13,33.3878,34.2,39487,0
+SMTI.US,D,20241227,000000,34.35,34.35,32.72,33.5,28815,0
+SMTI.US,D,20241230,000000,33.3,33.43,32.04,33.19,24150,0
+SMTI.US,D,20241231,000000,33.33,33.71,32.61,33.2,25330,0
+SMTI.US,D,20250102,000000,33.31,33.75,32.6,33.1,14531,0
+SMTI.US,D,20250103,000000,33.1,33.615,32.9,33.5,11685,0
+SMTI.US,D,20250106,000000,33.44,34.9999,33.44,33.81,19135,0
+SMTI.US,D,20250107,000000,33.45,33.45,32.35,32.42,22704,0
+SMTI.US,D,20250108,000000,32.68,33.08,31.33,32.64,20319,0
+SMTI.US,D,20250110,000000,32.64,32.9007,31.54,32.23,48550,0
+SMTI.US,D,20250113,000000,32.23,32.75,31.6,32.46,20847,0
+SMTI.US,D,20250114,000000,32.5,32.81,31.85,32.47,21060,0
+SMTI.US,D,20250115,000000,32.77,33.5947,32,32.97,41861,0
+SMTI.US,D,20250116,000000,33,33.2091,31.9867,32.71,21272,0
+SMTI.US,D,20250117,000000,32.8,33.035,32.4,32.64,25547,0
+SMTI.US,D,20250121,000000,32.71,34.01,32.0601,34,49578,0
+SMTI.US,D,20250122,000000,37,38.68,35,37.72,108212,0
+SMTI.US,D,20250123,000000,38.04,38.25,36.708,38.12,32994,0
+SMTI.US,D,20250124,000000,38.25,38.25,37.12,37.12,21183,0
+SMTI.US,D,20250127,000000,36.68,37.23,36.11,36.69,23600,0
+SMTI.US,D,20250128,000000,37.545,37.63,36.76,37.63,11498,0
+SMTI.US,D,20250129,000000,37.9124,37.9124,35.64,36.31,17593,0
+SMTI.US,D,20250130,000000,36.84,37.4999,35.5,36.84,20772,0
+SMTI.US,D,20250131,000000,37.1,37.36,35.7301,36.33,37133,0
+SMTI.US,D,20250203,000000,35.08,36.015,35,35.57,22825,0
+SMTI.US,D,20250204,000000,35.63,36.24,35,35.48,9519,0
+SMTI.US,D,20250205,000000,35.48,36.55,35.48,36.47,9168,0
+SMTI.US,D,20250206,000000,36.6,36.6,35.08,35.4,12334,0
+SMTI.US,D,20250207,000000,35.13,36.445,33.76,34.75,17963,0
+SMTI.US,D,20250210,000000,34.8,35.3299,34.525,34.9,8564,0
+SMTI.US,D,20250211,000000,34.6,35.11,34.28,34.51,9585,0
+SMTI.US,D,20250212,000000,34.07,34.8,34.07,34.51,9975,0
+SMTI.US,D,20250213,000000,34.75,35.68,33.5,35.25,12919,0
+SMTI.US,D,20250214,000000,35.7,35.7584,35.01,35.02,7423,0
+SMTI.US,D,20250218,000000,35,35.5821,34.9543,35.1,9310,0
+SMTI.US,D,20250219,000000,35.3,35.47,34.9973,35.31,7286,0
+SMTI.US,D,20250220,000000,35.31,35.8999,34.54,35.31,11782,0
+SMTI.US,D,20250221,000000,35.56,35.56,33.69,33.69,16508,0
+SMTI.US,D,20250224,000000,33.9,35.916,32.975,35.39,32827,0
+SMTI.US,D,20250225,000000,35.99,35.99,33.62,34.84,50928,0
+SMTI.US,D,20250226,000000,35.1,36.3098,35,35.6,9277,0
+SMTI.US,D,20250227,000000,35.11,35.52,34.35,34.35,12944,0
+SMTI.US,D,20250228,000000,34.58,35,33.98,34.69,28086,0
+SMTI.US,D,20250303,000000,34.9,35.2097,32.5501,32.82,33183,0
+SMTI.US,D,20250304,000000,32.78,32.9999,31.89,31.89,43198,0
+SMTI.US,D,20250305,000000,32,33.3265,32,32.98,15670,0
+SMTI.US,D,20250306,000000,32.4,33.3194,31.8,32.18,16769,0
+SMTI.US,D,20250307,000000,32.1,33.01,31.4,33.01,41053,0
+SMTI.US,D,20250310,000000,32.3,32.65,30.63,31.42,30963,0
+SMTI.US,D,20250311,000000,32.62,32.75,30.8,31.97,17737,0
+SMTI.US,D,20250312,000000,32,32.9,31.72,31.9,16406,0
+SMTI.US,D,20250313,000000,31.61,32.06,30.8057,31.05,27194,0
+SMTI.US,D,20250314,000000,31.78,32.96,31.78,32.39,16873,0
+SMTI.US,D,20250317,000000,32.49,33.2599,32.49,32.9,11331,0
+SMTI.US,D,20250318,000000,32.8465,33.64,32.51,33.64,12356,0
+SMTI.US,D,20250319,000000,33.68,34.75,33.4702,34.65,14839,0
+SMTI.US,D,20250320,000000,34.4,34.92,33.94,33.94,15257,0
+SMTI.US,D,20250321,000000,33.37,34,32.589,33.6,27114,0
+SMTI.US,D,20250324,000000,33.96,35.69,33.96,35.69,10761,0
+SMTI.US,D,20250325,000000,33.26,33.26,30.25,31.2,68912,0
+SMTI.US,D,20250326,000000,31.6,31.97,28.895,29.63,36482,0
+SMTI.US,D,20250327,000000,29.67,31.22,29.6301,31.22,22816,0
+SMTI.US,D,20250328,000000,30.88,31.15,29.7,30.19,17105,0
+SMTI.US,D,20250331,000000,29.7,31,29.63,30.87,27499,0
+SMTI.US,D,20250401,000000,30.74,31.16,29.63,30.37,24201,0
+SMTI.US,D,20250402,000000,29.82,30.475,29.1022,30.07,25453,0
+SMTI.US,D,20250403,000000,29,30.69,28.1401,29.4,59432,0
+SMTI.US,D,20250404,000000,29.02,29.69,27.15,27.79,93933,0
+SMTI.US,D,20250407,000000,26.2,28.175,25.9,27.55,61792,0
+SMTI.US,D,20250408,000000,28.84,29,26.81,27.02,28554,0
+SMTI.US,D,20250409,000000,27.08,29.24,25.86,29.2,102511,0
+SMTI.US,D,20250410,000000,28.54,29.68,27.22,28.85,29354,0
+SMTI.US,D,20250411,000000,28.5,29.5015,27.7301,29.05,22609,0
+SMTI.US,D,20250414,000000,29.34,30.37,28.49,29.96,29644,0
+SMTI.US,D,20250415,000000,30.1,30.2,29.38,29.38,10326,0
+SMTI.US,D,20250416,000000,29.54,29.92,27.36,28.69,34802,0
+SMTI.US,D,20250417,000000,28.67,29.48,28.2,29.43,39052,0
+SMTI.US,D,20250421,000000,29.36,29.36,28.17,28.66,9860,0
+SMTI.US,D,20250422,000000,29.5,30.12,29.19,30.12,6494,0
+SMTI.US,D,20250423,000000,30.3,31,30.11,30.22,16781,0
+SMTI.US,D,20250424,000000,30.53,31.99,30.45,31.99,16047,0
+SMTI.US,D,20250425,000000,31.55,32.245,30.9901,31.72,20366,0
+SMTI.US,D,20250428,000000,32,32,31,31.64,9231,0
+SMTI.US,D,20250429,000000,31.49,32.41,31.14,32.14,9113,0
+SMTI.US,D,20250430,000000,31,32.1,31,31.94,8133,0
+SMTI.US,D,20250501,000000,31.94,32.5,31.6,32.24,38036,0
+SMTI.US,D,20250502,000000,32.55,33.1439,32,32.89,21910,0
+SMTI.US,D,20250505,000000,32.49,32.9,32.27,32.36,13331,0
+SMTI.US,D,20250506,000000,32.1,32.29,30.5361,31.85,18377,0
+SMTI.US,D,20250507,000000,31.9,31.9,31.27,31.84,15568,0
+SMTI.US,D,20250508,000000,32,32.78,31.975,32.4,37306,0
+SMTI.US,D,20250509,000000,32.4,32.5,32.01,32.35,20283,0
+SMTI.US,D,20250512,000000,33.5,34.69,33.38,34.37,73885,0
+SMTI.US,D,20250513,000000,34.63,35.55,34.1032,35.1,23819,0
+SMTI.US,D,20250514,000000,33.71,33.71,31.3,31.3,35451,0
+SMTI.US,D,20250515,000000,31.96,32.02,27.91,30.88,80323,0
+SMTI.US,D,20250516,000000,30.99,31.51,30.98,31.5,16421,0
+SMTI.US,D,20250519,000000,31,31.225,31,31.18,13777,0
+SMTI.US,D,20250520,000000,30.81,31.26,30.51,31.04,16978,0
+SMTI.US,D,20250521,000000,31.04,31.11,30.5,31.02,18222,0
+SMTI.US,D,20250522,000000,30.765,31.21,30.0391,30.99,15137,0
+SMTI.US,D,20250523,000000,30.51,30.79,30.0001,30.39,27384,0
+SMTI.US,D,20250527,000000,30.5,31,30.3604,30.78,12170,0
+SMTI.US,D,20250528,000000,30.6,30.955,28.89,28.89,65205,0
+SMTI.US,D,20250529,000000,29.16,29.95,29.05,29.31,16344,0
+SMTI.US,D,20250530,000000,29.01,29.56,28.18,29,71597,0
+SMTI.US,D,20250602,000000,29.32,29.82,28.64,29.09,50533,0
+SMTI.US,D,20250603,000000,29.09,29.765,28.6801,29.17,43912,0
+SMTI.US,D,20250604,000000,29.17,29.72,28.5,29.3,39888,0
+SMTI.US,D,20250605,000000,29.3,29.535,28.75,28.88,33970,0
+SMTI.US,D,20250606,000000,29.44,29.9999,28.8901,29.49,29904,0
+SMTI.US,D,20250609,000000,29.42,29.42,28.8066,29.07,30146,0
+SMTI.US,D,20250610,000000,29.36,29.92,29.22,29.8,17961,0
+SMTI.US,D,20250611,000000,29.91,29.94,28.735,28.94,20393,0
+SMTI.US,D,20250612,000000,28.76,29.65,28.51,28.69,29249,0
+SMTI.US,D,20250613,000000,28.51,29.85,27.6,28.81,55067,0
+SMTI.US,D,20250616,000000,29.8,30.36,28.5,28.67,27469,0
+SMTI.US,D,20250617,000000,28.69,29,27.6,27.82,51711,0
+SMTI.US,D,20250618,000000,28,28.2035,27.52,27.62,28818,0
+SMTI.US,D,20250620,000000,27.89,28.08,27.02,27.28,74716,0
+SMTI.US,D,20250623,000000,27.27,28.3059,26.84,27.82,26858,0
+SMTI.US,D,20250624,000000,27.99,28.48,27.55,28.47,34072,0
+SMTI.US,D,20250625,000000,28.49,28.499,27.8062,28.07,30824,0
+SMTI.US,D,20250626,000000,28.35,28.4899,27.8001,28.36,19072,0
+SMTI.US,D,20250627,000000,28.45,28.61,28,28.41,104756,0
+SMTI.US,D,20250630,000000,28.62,29.0219,28.22,28.39,24728,0
+SMTI.US,D,20250701,000000,28.17,29.315,28.0001,28.81,95852,0
+SMTI.US,D,20250702,000000,28.96,30.588,28.4,29.94,85319,0
+SMTI.US,D,20250703,000000,30.34,30.41,29.32,29.65,81071,0
+SMTI.US,D,20250707,000000,29.57,29.91,28.83,29.17,86646,0
+SMTI.US,D,20250708,000000,29.24,30.43,29.24,30.3,50012,0
+SMTI.US,D,20250709,000000,30.94,30.94,29.81,30.24,30663,0
+SMTI.US,D,20250710,000000,30.14,30.9296,29.8,30.67,56856,0
+SMTI.US,D,20250711,000000,30.35,30.49,29.06,29.06,41270,0
+SMTI.US,D,20250714,000000,28.92,29.37,28.7101,28.87,101843,0
+SMTI.US,D,20250715,000000,29.16,29.16,27,27.23,97164,0
+SMTI.US,D,20250716,000000,27.44,28.05,26.91,27.89,66919,0
+SMTI.US,D,20250717,000000,27.8,28.23,27.45,27.46,15980,0
+SMTI.US,D,20250718,000000,27.77,28.36,26.31,26.31,51694,0
+SMTI.US,D,20250721,000000,26.77,27.26,26.24,26.28,53751,0
+SMTI.US,D,20250722,000000,26.2,26.58,26,26.38,29837,0
+SMTI.US,D,20250723,000000,26.51,27.67,26.05,27.38,28910,0
+SMTI.US,D,20250724,000000,27.33,27.33,25.02,25.65,65054,0
+SMTI.US,D,20250725,000000,25.91,27,25.5,25.53,38421,0
+SMTI.US,D,20250728,000000,25.67,25.72,24.835,25.03,34379,0
+SMTI.US,D,20250729,000000,25.25,25.6863,24.76,25.02,49428,0
+SMTI.US,D,20250730,000000,25.28,25.765,24.78,25.09,47383,0
+SMTI.US,D,20250731,000000,24.81,25.6,24.16,24.17,41652,0
+SMTI.US,D,20250801,000000,24.14,24.31,23.53,24.16,51532,0
+SMTI.US,D,20250804,000000,24.31,25.0761,24.0055,24.76,46610,0
+SMTI.US,D,20250805,000000,24.76,24.76,24.03,24.52,16158,0
+SMTI.US,D,20250806,000000,24.52,24.875,24.1,24.55,48236,0
+SMTI.US,D,20250807,000000,24.67,25.35,24.1,24.36,29834,0
+SMTI.US,D,20250808,000000,24.35,25.61,24.35,24.8,37206,0
+SMTI.US,D,20250811,000000,25.04,27,24.99,26.86,45209,0
+SMTI.US,D,20250812,000000,27.1,27.76,25.8393,27.47,36354,0
+SMTI.US,D,20250813,000000,30.1,32,29,31.92,86628,0
+SMTI.US,D,20250814,000000,31.7,31.7,29.605,30.4,61051,0
+SMTI.US,D,20250815,000000,30.62,30.7562,29.3323,29.68,31940,0
+SMTI.US,D,20250818,000000,30.35,32.05,30.1,31.58,81409,0
+SMTI.US,D,20250819,000000,31.57,32.25,30.65,30.86,23831,0
+SMTI.US,D,20250820,000000,31.4,31.4,30,30.73,42612,0
+SMTI.US,D,20250821,000000,30.73,31.3,30.0001,30.52,36335,0
+SMTI.US,D,20250822,000000,31.02,34.5,31,33.95,93685,0
+SMTI.US,D,20250825,000000,33.64,33.64,32.78,32.93,21717,0
+SMTI.US,D,20250826,000000,33.9,33.905,32.93,33.65,33995,0
+SMTI.US,D,20250827,000000,33.7,34.095,33.625,33.94,13679,0
+SMTI.US,D,20250828,000000,33.88,34.0775,33.5401,33.73,14090,0
+SMTI.US,D,20250829,000000,33.62,33.72,33.15,33.66,17160,0
+SMTI.US,D,20250902,000000,33.44,34.71,33.0885,34.63,34711,0
+SMTI.US,D,20250903,000000,33.89,34.34,32.345,33.51,50788,0
+SMTI.US,D,20250904,000000,33.65,34.34,33.6,34.04,12772,0
+SMTI.US,D,20250905,000000,34.38,34.92,33.4547,33.57,11747,0
+SMTI.US,D,20250908,000000,33.97,35.95,33.08,35.75,29042,0
+SMTI.US,D,20250909,000000,35.85,35.85,33.8,34.39,14584,0
+SMTI.US,D,20250910,000000,34.26,34.26,33.545,33.755,7441,0
+SMTI.US,D,20250911,000000,34.135,35.49,34.135,35.28,13391,0
+SMTI.US,D,20250912,000000,35.03,35.03,33,33.96,29571,0
+SMTI.US,D,20250915,000000,33.93,35.7,33.93,35.01,26234,0
+SMTI.US,D,20250916,000000,35.0775,35.4416,34.7987,35.08,20864,0
+SMTI.US,D,20250917,000000,35.2,35.525,34,34.19,16819,0
+SMTI.US,D,20250918,000000,35.06,35.225,34.11,34.64,19926,0
+SMTI.US,D,20250919,000000,34.56,34.585,32.81,32.89,44737,0
+SMTI.US,D,20250922,000000,32.935,33.905,32.935,33.825,14471,0
+SMTI.US,D,20250923,000000,33.85,34.315121,32.92,33.1,12963,0
+SMTI.US,D,20250924,000000,33.24,33.665,32.045,32.57,24838,0
+SMTI.US,D,20250925,000000,32.57,33.3319,31.24,31.24,21769,0
+SMTI.US,D,20250926,000000,31.32,31.94,31.32,31.85,12260,0
+SMTI.US,D,20250929,000000,31.99,32.42,31.215,31.84,19526,0
+SMTI.US,D,20250930,000000,31.92,31.92,31.04,31.73,21845,0
+SMTI.US,D,20251001,000000,31.45,31.99,30.36,30.8,39074,0
+SMTI.US,D,20251002,000000,30.79,31,30.4171,30.88,12635,0
+SMTI.US,D,20251003,000000,31.75,31.9026,30.81,31.19,6988,0
+SMTI.US,D,20251006,000000,31.31,31.71,30.775,31.26,43726,0
+SMTI.US,D,20251007,000000,31.745,31.8,30.33,30.33,14131,0
+SMTI.US,D,20251008,000000,32.99,35,31.48,32.325,41227,0
+SMTI.US,D,20251009,000000,32.47,32.5,31.0401,31.605,13635,0
+SMTI.US,D,20251010,000000,31.75,31.75,29.68,29.86,42335,0
+SMTI.US,D,20251013,000000,30.66,31.12,29.83,30,23556,0
+SMTI.US,D,20251014,000000,29.51,30.41,29.4,29.96,20003,0
+SMTI.US,D,20251015,000000,30.35,30.35,29.5001,29.9,17618,0
+SMTI.US,D,20251016,000000,29.83,30.99,29.02,29.3,25128,0
+SMTI.US,D,20251017,000000,29,29.07,28,28.26,29379,0
+SMTI.US,D,20251020,000000,28.56,29.74,28.56,29.52,22883,0
+SMTI.US,D,20251021,000000,29.54,29.6,28.83,29.15,18026,0
+SMTI.US,D,20251022,000000,29.33,31.37,28.81,31.18,35058,0
+SMTI.US,D,20251023,000000,31.18,31.18,29.71,30.08,57549,0
+SMTI.US,D,20251024,000000,30.3,31.66,30.16,31.075,14930,0
+SMTI.US,D,20251027,000000,30.9,31,30.0082,30.495,13347,0
+SMTI.US,D,20251028,000000,30,30.77,30,30.35,9882,0
+SMTI.US,D,20251029,000000,30.94,31,28.9101,29.44,20844,0
+SMTI.US,D,20251030,000000,29.21,29.5,28.3,28.81,14566,0
+SMTI.US,D,20251031,000000,28.89,29.39,28.76,29.3,10208,0
+SMTI.US,D,20251103,000000,29.1,29.1516,28.7659,28.99,7124,0
+SMTI.US,D,20251104,000000,28.46,28.81,27.81,28.22,59692,0
+SMTI.US,D,20251105,000000,28.13,28.315,27.5,27.6,30586,0
+SMTI.US,D,20251106,000000,27.78,28.555,26.255,27.87,58222,0
+SMTI.US,D,20251107,000000,27.585,28,26.5,27.715,36738,0
+SMTI.US,D,20251110,000000,28,29.2,27.8401,28.16,26992,0
+SMTI.US,D,20251111,000000,28.14,28.34,27.56,28.04,21069,0
+SMTI.US,D,20251112,000000,26.8,26.8,20.7876,21.11,331552,0
+SMTI.US,D,20251113,000000,21,21.27,19.1,19.61,206287,0
+SMTI.US,D,20251114,000000,19.61,22.65,19.5189,21.54,108350,0
+SMTI.US,D,20251117,000000,21.29,21.53,20.96,21.07,67367,0
+SMTI.US,D,20251118,000000,20.89,21.279,20.36,20.9,32180,0
+SMTI.US,D,20251119,000000,20.82,21.035,19.06,19.06,65347,0
+SMTI.US,D,20251120,000000,19.46,20.125,18.9,19.14,58529,0
+SMTI.US,D,20251121,000000,19.06,20.12,19.06,19.48,51744,0
+SMTI.US,D,20251124,000000,19.73,20.655,19.55,19.7,37495,0
+SMTI.US,D,20251125,000000,19.7,20.875,19.3,20.37,54385,0
+SMTI.US,D,20251126,000000,20.22,21.138,20.2,20.76,30699,0
+SMTI.US,D,20251128,000000,20.97,21.1,20.35,20.92,22798,0
+SMTI.US,D,20251201,000000,20.62,21.005,20.13,20.33,33792,0
+SMTI.US,D,20251202,000000,20.37,21,20.1,20.2,44223,0
+SMTI.US,D,20251203,000000,20.06,21.54,20.06,21.07,54403,0
+SMTI.US,D,20251204,000000,20.93,22.09,20.84,21.8,71246,0
+SMTI.US,D,20251205,000000,21.9,22.1,21.4,21.69,43155,0
+SMTI.US,D,20251208,000000,21.96,22.55,21.75,21.76,26671,0
+SMTI.US,D,20251209,000000,22.69,24.4136,22.69,23.63,49320,0
+SMTI.US,D,20251210,000000,23.7,24.9575,23.4786,24.4,81791,0
+SMTI.US,D,20251211,000000,24.54,24.55,23.71,24.1,26601,0
+SMTI.US,D,20251212,000000,24.55,27,24.25,25.91,80333,0
+SMTI.US,D,20251215,000000,26.1,26.39,24.625,24.7,36886,0
+SMTI.US,D,20251216,000000,24.63,26.255,24.63,25.2,64004,0
+SMTI.US,D,20251217,000000,24.96,25.46,24.3,24.44,32711,0
+SMTI.US,D,20251218,000000,24.66,24.85,24.13,24.14,39228,0
+SMTI.US,D,20251219,000000,24.16,24.575,24,24.21,50209,0
+SMTI.US,D,20251222,000000,24.39,25.405,24.21,25.04,24964,0
+SMTI.US,D,20251223,000000,25,25,24.3,24.51,29150,0
+SMTI.US,D,20251224,000000,24.66,24.85,24.4584,24.52,18707,0
+SMTI.US,D,20251226,000000,24.67,24.77,24,24.22,46656,0
+SMTI.US,D,20251229,000000,24,24.6399,23.76,24.25,37153,0
+SMTI.US,D,20251230,000000,24.31,24.4,23.8,23.87,33942,0
+SMTI.US,D,20251231,000000,23.61,23.97,23.17,23.35,43298,0
+SMTI.US,D,20260102,000000,23.75,23.86,22.79,23.1,30332,0
+SMTI.US,D,20260105,000000,23.2,24.3523,22.6,23.56,58533,0
+SMTI.US,D,20260106,000000,23.76,25.06,23.76,24.88,42998,0
+SMTI.US,D,20260107,000000,24.94,25.055,24.07,24.39,32780,0
+SMTI.US,D,20260108,000000,24.9,25.9552,24.86,25.07,40371,0
+SMTI.US,D,20260109,000000,25.12,25.37,24.32,24.35,37956,0
+SMTI.US,D,20260112,000000,24.35,24.35,23.76,23.965,21008,0
+SMTI.US,D,20260113,000000,23.96,24.4752,23.29,23.66,43311,0
+SMTI.US,D,20260114,000000,23.77,23.93,23.04,23.15,32352,0
+SMTI.US,D,20260115,000000,23.31,24.08,22.95,23.77,45075,0
+SMTI.US,D,20260116,000000,23.7,24.1412,22.82,22.84,38896,0
+SMTI.US,D,20260120,000000,22.21,22.85,21.7,21.77,89657,0
+SMTI.US,D,20260121,000000,21.85,22.79,21.7,22.79,49465,0
+SMTI.US,D,20260122,000000,22.81,22.97,22.23,22.25,47807,0
+SMTI.US,D,20260123,000000,21.8,22.9777,21.24,21.75,91658,0
+SMTI.US,D,20260126,000000,21.75,22.49,20.98,21.25,68565,0
+SMTI.US,D,20260127,000000,21.32,21.32,20.71,20.8,53924,0
+SMTI.US,D,20260128,000000,20.87,21.535,20.12,21.38,100053,0
+SMTI.US,D,20260129,000000,21.42,21.91,20.7,21.06,80971,0
+SMTI.US,D,20260130,000000,20.89,22.46,20.84,22,77817,0
+SMTI.US,D,20260202,000000,22,22.17,21.18,22.05,85998,0
+SMTI.US,D,20260203,000000,22,22.43,20.5,20.55,71772,0
+SMTI.US,D,20260204,000000,20.74,21.5,20.2,20.74,97487,0
+SMTI.US,D,20260205,000000,20.81,21.025,20.02,20.04,75851,0
+SMTI.US,D,20260206,000000,20.01,20.53,19.76,20.24,62676,0
+SMTI.US,D,20260209,000000,20.12,20.195,19.61,19.92,39622,0
+SMTI.US,D,20260210,000000,19.99,20.2,19.52,19.52,34396,0
+SMTI.US,D,20260211,000000,19.64,19.93,19,19.52,84680,0
+SMTI.US,D,20260212,000000,19.67,19.8399,18.99,19.425,105352,0
+SMTI.US,D,20260213,000000,19.38,20,18.85,18.91,100904,0
+SMTI.US,D,20260217,000000,18.52,19.42,18.29,19.09,74181,0
+SMTI.US,D,20260218,000000,19.37,19.75,19.37,19.66,85287,0
diff --git a/daily/us/nasdaq stocks/2/spklw.us.txt b/daily/us/nasdaq stocks/2/spklw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fbffb0b171264849d05b89fce536f36a8c34c13
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spklw.us.txt	
@@ -0,0 +1,292 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPKLW.US,D,20231129,000000,0.12,0.12,0.11,0.11,345,0
+SPKLW.US,D,20231130,000000,0.11,0.12,0.11,0.12,115568,0
+SPKLW.US,D,20231201,000000,0.1,0.1101,0.1,0.1101,125104,0
+SPKLW.US,D,20231205,000000,0.1,0.105,0.1,0.105,49951,0
+SPKLW.US,D,20231206,000000,0.1,0.11,0.1,0.1,7300,0
+SPKLW.US,D,20231207,000000,0.1,0.1,0.1,0.1,15100,0
+SPKLW.US,D,20231211,000000,0.1,0.1,0.1,0.1,10100,0
+SPKLW.US,D,20231212,000000,0.105,0.105,0.105,0.105,5000,0
+SPKLW.US,D,20231214,000000,0.1,0.1,0.1,0.1,202,0
+SPKLW.US,D,20231218,000000,0.1,0.1,0.1,0.1,1308,0
+SPKLW.US,D,20231219,000000,0.12,0.12,0.12,0.12,289,0
+SPKLW.US,D,20231220,000000,0.12,0.12,0.11,0.12,9846,0
+SPKLW.US,D,20240102,000000,0.12,0.12,0.12,0.12,48700,0
+SPKLW.US,D,20240103,000000,0.15,0.15,0.11,0.11,63900,0
+SPKLW.US,D,20240112,000000,0.12,0.13,0.12,0.13,6705,0
+SPKLW.US,D,20240118,000000,0.1255,0.3796,0.1255,0.179,33093,0
+SPKLW.US,D,20240124,000000,0.15,0.16,0.13,0.13,2280,0
+SPKLW.US,D,20240125,000000,0.13,0.17,0.1201,0.13,14539,0
+SPKLW.US,D,20240126,000000,0.169,0.2005,0.16,0.16,7938,0
+SPKLW.US,D,20240129,000000,0.1442,0.15,0.13,0.15,4126,0
+SPKLW.US,D,20240130,000000,0.15,0.15,0.1432,0.1432,11503,0
+SPKLW.US,D,20240206,000000,0.15,0.15,0.15,0.15,100,0
+SPKLW.US,D,20240207,000000,0.14,0.14,0.13,0.14,2418,0
+SPKLW.US,D,20240208,000000,0.14,0.14,0.1399,0.14,2400,0
+SPKLW.US,D,20240212,000000,0.14,0.14,0.13,0.13,14288,0
+SPKLW.US,D,20240215,000000,0.14,0.14,0.13,0.13,15000,0
+SPKLW.US,D,20240216,000000,0.14,0.14,0.14,0.14,2154,0
+SPKLW.US,D,20240220,000000,0.13,0.14,0.1299,0.14,10368,0
+SPKLW.US,D,20240221,000000,0.14,0.15,0.14,0.15,6384,0
+SPKLW.US,D,20240222,000000,0.15,0.15,0.15,0.15,6769,0
+SPKLW.US,D,20240226,000000,0.11,0.15,0.11,0.15,3316,0
+SPKLW.US,D,20240228,000000,0.1267,0.1267,0.116,0.1191,7042,0
+SPKLW.US,D,20240229,000000,0.1162,0.16,0.111,0.111,22958,0
+SPKLW.US,D,20240301,000000,0.1527,0.16,0.1458,0.16,10723,0
+SPKLW.US,D,20240304,000000,0.14,0.14,0.14,0.14,324,0
+SPKLW.US,D,20240305,000000,0.16,0.17,0.16,0.17,500,0
+SPKLW.US,D,20240307,000000,0.14,0.14,0.14,0.14,216,0
+SPKLW.US,D,20240313,000000,0.1501,0.1502,0.1501,0.1502,714,0
+SPKLW.US,D,20240318,000000,0.16,0.2798,0.15,0.15,25609,0
+SPKLW.US,D,20240320,000000,0.1502,0.1502,0.15,0.15,10000,0
+SPKLW.US,D,20240321,000000,0.1464,0.16,0.1401,0.1568,2704,0
+SPKLW.US,D,20240325,000000,0.1372,0.2,0.1313,0.191,10426,0
+SPKLW.US,D,20240327,000000,0.15,0.15,0.15,0.15,33461,0
+SPKLW.US,D,20240328,000000,0.165,0.2,0.16,0.2,521,0
+SPKLW.US,D,20240401,000000,0.1425,0.1626,0.1425,0.1601,2124,0
+SPKLW.US,D,20240408,000000,0.16,0.16,0.16,0.16,1433,0
+SPKLW.US,D,20240409,000000,0.15,0.17,0.15,0.17,77893,0
+SPKLW.US,D,20240410,000000,0.16,0.18,0.15,0.17,23300,0
+SPKLW.US,D,20240411,000000,0.18,0.18,0.18,0.18,500,0
+SPKLW.US,D,20240412,000000,0.18,0.18,0.17,0.17,500,0
+SPKLW.US,D,20240416,000000,0.17,0.17,0.17,0.17,405,0
+SPKLW.US,D,20240424,000000,0.180001,0.180001,0.16,0.16,2049,0
+SPKLW.US,D,20240502,000000,0.1601,0.1601,0.1601,0.1601,582,0
+SPKLW.US,D,20240506,000000,0.16,0.17,0.16,0.17,166996,0
+SPKLW.US,D,20240507,000000,0.16,0.16,0.16,0.16,8393,0
+SPKLW.US,D,20240513,000000,0.16,0.17,0.16,0.17,12690,0
+SPKLW.US,D,20240516,000000,0.2,0.2,0.2,0.2,1000,0
+SPKLW.US,D,20240517,000000,0.16,0.1601,0.15,0.16,1593,0
+SPKLW.US,D,20240520,000000,0.1594,0.16,0.15,0.16,3352,0
+SPKLW.US,D,20240521,000000,0.16,0.16,0.16,0.16,1047,0
+SPKLW.US,D,20240523,000000,0.155,0.155,0.155,0.155,357,0
+SPKLW.US,D,20240524,000000,0.15,0.15,0.15,0.15,2222,0
+SPKLW.US,D,20240603,000000,0.16,0.16,0.16,0.16,500,0
+SPKLW.US,D,20240604,000000,0.16,0.16,0.16,0.16,49620,0
+SPKLW.US,D,20240612,000000,0.16,0.16,0.16,0.16,282,0
+SPKLW.US,D,20240614,000000,0.16,0.16,0.16,0.16,1155,0
+SPKLW.US,D,20240626,000000,0.17,0.1701,0.17,0.1701,754,0
+SPKLW.US,D,20240627,000000,0.171,0.1711,0.171,0.1711,472,0
+SPKLW.US,D,20240710,000000,0.17,0.17,0.17,0.17,145,0
+SPKLW.US,D,20240712,000000,0.2,0.2,0.15,0.15,27886,0
+SPKLW.US,D,20240715,000000,0.155,0.1599,0.155,0.155,200,0
+SPKLW.US,D,20240716,000000,0.16,0.17,0.16,0.17,200,0
+SPKLW.US,D,20240723,000000,0.2377,0.2377,0.2377,0.2377,795,0
+SPKLW.US,D,20240724,000000,0.2377,0.2377,0.18,0.234,819,0
+SPKLW.US,D,20240725,000000,0.2377,0.2377,0.2377,0.2377,100,0
+SPKLW.US,D,20240729,000000,0.2,0.205,0.1825,0.2049,109548,0
+SPKLW.US,D,20240730,000000,0.2377,0.2377,0.175,0.175,995,0
+SPKLW.US,D,20240731,000000,0.18,0.18,0.18,0.18,795,0
+SPKLW.US,D,20240802,000000,0.17,0.1835,0.165,0.17,149334,0
+SPKLW.US,D,20240805,000000,0.17,0.17,0.17,0.17,98521,0
+SPKLW.US,D,20240813,000000,0.21,0.21,0.21,0.21,100,0
+SPKLW.US,D,20240822,000000,0.15,0.164,0.15,0.15,2090,0
+SPKLW.US,D,20240823,000000,0.16,0.167,0.1417,0.1417,162202,0
+SPKLW.US,D,20240826,000000,0.14,0.14,0.1315,0.1315,1079,0
+SPKLW.US,D,20240828,000000,0.1315,0.14,0.1315,0.14,75293,0
+SPKLW.US,D,20240910,000000,0.13,0.13,0.13,0.13,118500,0
+SPKLW.US,D,20240919,000000,0.15,0.15,0.15,0.15,5000,0
+SPKLW.US,D,20240920,000000,0.14,0.14,0.14,0.14,200,0
+SPKLW.US,D,20240926,000000,0.14,0.14,0.108,0.108,500,0
+SPKLW.US,D,20240927,000000,0.1301,0.1301,0.13,0.13,200,0
+SPKLW.US,D,20241002,000000,0.1469,0.1469,0.14,0.14,600,0
+SPKLW.US,D,20241010,000000,0.132,0.132,0.13,0.13,2000,0
+SPKLW.US,D,20241017,000000,0.132,0.132,0.13,0.13,2700,0
+SPKLW.US,D,20241022,000000,0.14,0.14,0.14,0.14,10000,0
+SPKLW.US,D,20241030,000000,0.1101,0.1101,0.1101,0.1101,730,0
+SPKLW.US,D,20241101,000000,0.1121,0.1121,0.1105,0.1105,197919,0
+SPKLW.US,D,20241104,000000,0.11,0.11,0.11,0.11,2050,0
+SPKLW.US,D,20241118,000000,0.11,0.1167,0.11,0.1167,1388,0
+SPKLW.US,D,20241119,000000,0.11,0.1263,0.11,0.12,1150,0
+SPKLW.US,D,20241120,000000,0.1208,0.1208,0.11,0.11,500,0
+SPKLW.US,D,20241121,000000,0.11,0.11,0.11,0.11,2900,0
+SPKLW.US,D,20241125,000000,0.11,0.11,0.1085,0.1085,128862,0
+SPKLW.US,D,20241126,000000,0.1,0.11,0.1,0.11,650,0
+SPKLW.US,D,20241127,000000,0.126,0.126,0.126,0.126,248,0
+SPKLW.US,D,20241129,000000,0.141,0.19,0.1,0.11,8450,0
+SPKLW.US,D,20241202,000000,0.11,0.11,0.0877,0.0877,479007,0
+SPKLW.US,D,20241210,000000,0.124,0.13,0.0901,0.0901,60200,0
+SPKLW.US,D,20241211,000000,0.1343,0.1343,0.1343,0.1343,1100,0
+SPKLW.US,D,20241212,000000,0.1171,0.1424,0.1171,0.1402,1122,0
+SPKLW.US,D,20241213,000000,0.14,0.14,0.14,0.14,14300,0
+SPKLW.US,D,20241217,000000,0.1244,0.1244,0.1244,0.1244,666,0
+SPKLW.US,D,20241220,000000,0.1203,0.1203,0.1001,0.1003,4770,0
+SPKLW.US,D,20241230,000000,0.1187,0.1187,0.1003,0.1003,1900,0
+SPKLW.US,D,20250103,000000,0.1005,0.1201,0.1004,0.1101,378120,0
+SPKLW.US,D,20250106,000000,0.11,0.11,0.11,0.11,11601,0
+SPKLW.US,D,20250108,000000,0.13,0.1497,0.13,0.1485,1667,0
+SPKLW.US,D,20250110,000000,0.1749,0.1749,0.168,0.168,582,0
+SPKLW.US,D,20250113,000000,0.1251,0.1251,0.125,0.125,1279,0
+SPKLW.US,D,20250115,000000,0.1387,0.1657,0.1301,0.14,23833,0
+SPKLW.US,D,20250121,000000,0.13,0.1328,0.13,0.1301,2810,0
+SPKLW.US,D,20250122,000000,0.1682,0.2197,0.15,0.155,26433,0
+SPKLW.US,D,20250123,000000,0.1501,0.164,0.1501,0.1501,57103,0
+SPKLW.US,D,20250128,000000,0.1358,0.1358,0.12,0.12,36715,0
+SPKLW.US,D,20250129,000000,0.1371,0.1371,0.1371,0.1371,680,0
+SPKLW.US,D,20250131,000000,0.13,0.14,0.1201,0.1201,40871,0
+SPKLW.US,D,20250206,000000,0.1473,0.1561,0.1473,0.1561,1200,0
+SPKLW.US,D,20250207,000000,0.1561,0.16,0.1478,0.1478,3260,0
+SPKLW.US,D,20250211,000000,0.11,0.15505,0.11,0.15505,2400,0
+SPKLW.US,D,20250213,000000,0.17,0.199,0.15,0.16,22339,0
+SPKLW.US,D,20250214,000000,0.15,0.17,0.1418,0.15,7109,0
+SPKLW.US,D,20250218,000000,0.202,0.202,0.186,0.1877,2000,0
+SPKLW.US,D,20250219,000000,0.2039,0.214731,0.1445,0.1445,8500,0
+SPKLW.US,D,20250220,000000,0.179553,0.187,0.17,0.1788,10400,0
+SPKLW.US,D,20250221,000000,0.17,0.17,0.17,0.17,1000,0
+SPKLW.US,D,20250224,000000,0.17,0.179,0.1491,0.1744,19300,0
+SPKLW.US,D,20250226,000000,0.179,0.3555,0.1437,0.22,93455,0
+SPKLW.US,D,20250227,000000,0.210376,0.28,0.2024,0.2024,56502,0
+SPKLW.US,D,20250228,000000,0.2101,0.2601,0.16,0.16,11867,0
+SPKLW.US,D,20250303,000000,0.1501,0.1501,0.135,0.145,38832,0
+SPKLW.US,D,20250304,000000,0.17,0.17,0.17,0.17,10082,0
+SPKLW.US,D,20250307,000000,0.1352,0.1353,0.135,0.1351,3773,0
+SPKLW.US,D,20250310,000000,0.14,0.14,0.1376,0.1376,436,0
+SPKLW.US,D,20250314,000000,0.15,0.15,0.127,0.1295,35068,0
+SPKLW.US,D,20250318,000000,0.15,0.173,0.15,0.173,772,0
+SPKLW.US,D,20250325,000000,0.16,0.175,0.15,0.175,30200,0
+SPKLW.US,D,20250326,000000,0.1501,0.155,0.15,0.15,43392,0
+SPKLW.US,D,20250328,000000,0.1501,0.1997,0.1501,0.1542,831,0
+SPKLW.US,D,20250402,000000,0.1499,0.1499,0.13,0.1475,28800,0
+SPKLW.US,D,20250407,000000,0.1686,0.1686,0.1686,0.1686,1000,0
+SPKLW.US,D,20250424,000000,0.1468,0.1468,0.1468,0.1468,650,0
+SPKLW.US,D,20250429,000000,0.1301,0.1301,0.1301,0.1301,400,0
+SPKLW.US,D,20250430,000000,0.1301,0.1301,0.1301,0.1301,880,0
+SPKLW.US,D,20250502,000000,0.15,0.157104,0.15,0.157104,10001,0
+SPKLW.US,D,20250507,000000,0.1601,0.1602,0.15,0.1549,7528,0
+SPKLW.US,D,20250512,000000,0.155,0.19,0.155,0.18,77224,0
+SPKLW.US,D,20250514,000000,0.191599,0.2377,0.1774,0.1774,34220,0
+SPKLW.US,D,20250516,000000,0.2076,0.24,0.1775,0.2299,111400,0
+SPKLW.US,D,20250519,000000,0.23,0.2425,0.23,0.2425,39271,0
+SPKLW.US,D,20250520,000000,0.2377,0.2377,0.16,0.16,34642,0
+SPKLW.US,D,20250521,000000,0.1979,0.22,0.1979,0.209,14223,0
+SPKLW.US,D,20250522,000000,0.2,0.2,0.2,0.2,2664,0
+SPKLW.US,D,20250527,000000,0.1713,0.1825,0.17,0.17,21994,0
+SPKLW.US,D,20250529,000000,0.18,0.18,0.18,0.18,20300,0
+SPKLW.US,D,20250603,000000,0.17,0.17,0.17,0.17,184386,0
+SPKLW.US,D,20250605,000000,0.1904,0.1904,0.1904,0.1904,1000,0
+SPKLW.US,D,20250610,000000,0.19,0.2,0.19,0.2,173333,0
+SPKLW.US,D,20250612,000000,0.21,0.21,0.201,0.201,3005,0
+SPKLW.US,D,20250613,000000,0.2012,0.2012,0.19,0.2,29996,0
+SPKLW.US,D,20250625,000000,0.19,0.19485,0.19,0.19,4000,0
+SPKLW.US,D,20250627,000000,0.1639,0.1947,0.1601,0.1601,4402,0
+SPKLW.US,D,20250630,000000,0.1915,0.19465,0.19,0.1946,1014,0
+SPKLW.US,D,20250701,000000,0.1996,0.2,0.1996,0.2,724,0
+SPKLW.US,D,20250703,000000,0.2,0.2,0.2,0.2,1001,0
+SPKLW.US,D,20250707,000000,0.2,0.2,0.2,0.2,1000,0
+SPKLW.US,D,20250714,000000,0.1741,0.23,0.16,0.23,137735,0
+SPKLW.US,D,20250715,000000,0.2073,0.2299,0.19,0.2299,14186,0
+SPKLW.US,D,20250717,000000,0.19,0.2297,0.19,0.1901,19326,0
+SPKLW.US,D,20250718,000000,0.1902,0.22,0.1902,0.22,25151,0
+SPKLW.US,D,20250721,000000,0.229999,0.24,0.2,0.21,26800,0
+SPKLW.US,D,20250722,000000,0.2377,0.25,0.21,0.245,36389,0
+SPKLW.US,D,20250723,000000,0.2377,0.26,0.22,0.24,58657,0
+SPKLW.US,D,20250724,000000,0.2377,0.26,0.2301,0.2301,30790,0
+SPKLW.US,D,20250725,000000,0.245,0.245,0.245,0.245,7894,0
+SPKLW.US,D,20250728,000000,0.2377,0.2377,0.2101,0.217,16631,0
+SPKLW.US,D,20250729,000000,0.2172,0.233499,0.2172,0.2172,13285,0
+SPKLW.US,D,20250730,000000,0.2201,0.2201,0.22,0.22,5000,0
+SPKLW.US,D,20250731,000000,0.2399,0.2399,0.2399,0.2399,330,0
+SPKLW.US,D,20250805,000000,0.2496,0.25,0.168,0.168,45050,0
+SPKLW.US,D,20250806,000000,0.181,0.2499,0.1803,0.24,34450,0
+SPKLW.US,D,20250812,000000,0.24,0.24,0.1822,0.24,68278,0
+SPKLW.US,D,20250814,000000,0.24,0.2499,0.2209,0.245,44652,0
+SPKLW.US,D,20250815,000000,0.25,0.25,0.24,0.24,858,0
+SPKLW.US,D,20250818,000000,0.22,0.24,0.22,0.2201,54186,0
+SPKLW.US,D,20250820,000000,0.24,0.24,0.2202,0.2202,384,0
+SPKLW.US,D,20250822,000000,0.24,0.25,0.23,0.2301,81039,0
+SPKLW.US,D,20250825,000000,0.23,0.23,0.23,0.23,116,0
+SPKLW.US,D,20250826,000000,0.22,0.25,0.22,0.2301,33229,0
+SPKLW.US,D,20250909,000000,0.2102,0.2324,0.2102,0.2324,13096,0
+SPKLW.US,D,20250910,000000,0.2104,0.2379,0.2103,0.2103,4000,0
+SPKLW.US,D,20250911,000000,0.2201,0.254634,0.22,0.242,16126,0
+SPKLW.US,D,20250912,000000,0.2381,0.26,0.213,0.2501,12165,0
+SPKLW.US,D,20250916,000000,0.2373,0.3537,0.2373,0.2804,124442,0
+SPKLW.US,D,20250917,000000,0.3,0.31,0.2945,0.3,9138,0
+SPKLW.US,D,20250918,000000,0.3,0.3,0.2773,0.2773,10080,0
+SPKLW.US,D,20250919,000000,0.2999,0.45,0.2999,0.45,117789,0
+SPKLW.US,D,20250922,000000,0.3301,0.5554,0.31,0.545,193946,0
+SPKLW.US,D,20250923,000000,0.4202,0.6338,0.4,0.57,415428,0
+SPKLW.US,D,20250924,000000,0.5,0.6501,0.48,0.51,88181,0
+SPKLW.US,D,20250925,000000,0.55,0.65,0.544,0.5602,90748,0
+SPKLW.US,D,20250926,000000,0.57,0.61,0.55,0.61,85574,0
+SPKLW.US,D,20250929,000000,0.6375,0.6375,0.595,0.623,11602,0
+SPKLW.US,D,20250930,000000,0.595,0.6,0.42,0.6,18913,0
+SPKLW.US,D,20251001,000000,0.5893,0.5893,0.545,0.545,12270,0
+SPKLW.US,D,20251002,000000,0.5,0.5992,0.5,0.5201,30239,0
+SPKLW.US,D,20251003,000000,0.59,0.59,0.5452,0.55,23236,0
+SPKLW.US,D,20251006,000000,0.59,0.6999,0.4851,0.62,54475,0
+SPKLW.US,D,20251007,000000,0.7,0.7,0.649,0.68,31686,0
+SPKLW.US,D,20251008,000000,0.68,0.7,0.6,0.6888,148874,0
+SPKLW.US,D,20251009,000000,0.65,0.654,0.6497,0.654,6664,0
+SPKLW.US,D,20251010,000000,0.572,0.58,0.55,0.5799,90279,0
+SPKLW.US,D,20251013,000000,0.5574,0.5574,0.4701,0.5528,30324,0
+SPKLW.US,D,20251014,000000,0.452,0.5684,0.452,0.5684,6862,0
+SPKLW.US,D,20251015,000000,0.4726,0.62,0.4726,0.6,65978,0
+SPKLW.US,D,20251016,000000,0.55,0.55,0.55,0.55,146,0
+SPKLW.US,D,20251017,000000,0.5248,0.55001,0.519,0.5308,8023,0
+SPKLW.US,D,20251020,000000,0.6,0.6,0.508,0.508,2669,0
+SPKLW.US,D,20251021,000000,0.518,0.5487,0.518,0.5487,1544,0
+SPKLW.US,D,20251023,000000,0.4,0.5871,0.4,0.5,22037,0
+SPKLW.US,D,20251024,000000,0.5402,0.55,0.5,0.5,29229,0
+SPKLW.US,D,20251027,000000,0.54155,0.5647,0.504,0.504001,24963,0
+SPKLW.US,D,20251028,000000,0.501,0.529,0.455,0.455,89869,0
+SPKLW.US,D,20251029,000000,0.48,0.52,0.48,0.52,10108,0
+SPKLW.US,D,20251030,000000,0.4719,0.51,0.4719,0.51,766,0
+SPKLW.US,D,20251031,000000,0.52,0.52,0.52,0.52,103,0
+SPKLW.US,D,20251103,000000,0.45311,0.5079,0.4531,0.5079,4099,0
+SPKLW.US,D,20251105,000000,0.44,0.498,0.399999,0.498,11195,0
+SPKLW.US,D,20251106,000000,0.3796,0.474,0.3501,0.4,37578,0
+SPKLW.US,D,20251107,000000,0.4,0.4094,0.4,0.4093,800,0
+SPKLW.US,D,20251110,000000,0.4017,0.4033,0.35,0.3997,11700,0
+SPKLW.US,D,20251111,000000,0.4,0.4,0.35,0.399899,3500,0
+SPKLW.US,D,20251112,000000,0.3505,0.3771,0.3251,0.3758,12151,0
+SPKLW.US,D,20251113,000000,0.36,0.3909,0.3252,0.3252,31401,0
+SPKLW.US,D,20251114,000000,0.3853,0.3853,0.3253,0.3723,10138,0
+SPKLW.US,D,20251117,000000,0.3927,0.3927,0.335,0.335,6000,0
+SPKLW.US,D,20251118,000000,0.3564,0.3564,0.2519,0.346,60718,0
+SPKLW.US,D,20251119,000000,0.346,0.3516,0.3147,0.35,12066,0
+SPKLW.US,D,20251120,000000,0.3,0.3008,0.2901,0.2902,14159,0
+SPKLW.US,D,20251121,000000,0.3001,0.33,0.2502,0.2901,31123,0
+SPKLW.US,D,20251124,000000,0.3554,0.3554,0.3554,0.3554,1400,0
+SPKLW.US,D,20251125,000000,0.319,0.3535,0.3189,0.3535,5913,0
+SPKLW.US,D,20251126,000000,0.388,0.388,0.388,0.388,200,0
+SPKLW.US,D,20251201,000000,0.2936,0.3654,0.2621,0.315,17489,0
+SPKLW.US,D,20251202,000000,0.3,0.3892,0.2701,0.3892,19300,0
+SPKLW.US,D,20251203,000000,0.308,0.347071,0.2801,0.347071,6000,0
+SPKLW.US,D,20251204,000000,0.285,0.3342,0.285,0.3342,5800,0
+SPKLW.US,D,20251205,000000,0.3,0.3001,0.3,0.3001,1500,0
+SPKLW.US,D,20251209,000000,0.2802,0.33,0.2802,0.2956,10980,0
+SPKLW.US,D,20251210,000000,0.3077,0.33,0.2956,0.3042,8539,0
+SPKLW.US,D,20251211,000000,0.3144,0.3144,0.3042,0.3042,2522,0
+SPKLW.US,D,20251212,000000,0.2901,0.2951,0.29,0.2951,22010,0
+SPKLW.US,D,20251216,000000,0.33,0.33,0.3299,0.3299,2040,0
+SPKLW.US,D,20251218,000000,0.2981,0.2981,0.2676,0.2676,2017,0
+SPKLW.US,D,20251223,000000,0.28,0.28,0.28,0.28,180,0
+SPKLW.US,D,20251224,000000,0.3001,0.3001,0.3,0.3001,1300,0
+SPKLW.US,D,20251226,000000,0.3001,0.3003,0.3,0.3001,19804,0
+SPKLW.US,D,20251229,000000,0.3001,0.3001,0.3001,0.3001,1750,0
+SPKLW.US,D,20251230,000000,0.31,0.382249,0.3,0.382249,105236,0
+SPKLW.US,D,20251231,000000,0.3225,0.3225,0.315,0.315,1634,0
+SPKLW.US,D,20260102,000000,0.3001,0.3306,0.3001,0.3306,9753,0
+SPKLW.US,D,20260105,000000,0.33,0.416,0.31,0.416,4222,0
+SPKLW.US,D,20260106,000000,0.3731,0.3731,0.3101,0.3101,8509,0
+SPKLW.US,D,20260107,000000,0.3139,0.3139,0.31,0.31,768,0
+SPKLW.US,D,20260109,000000,0.3143,0.3143,0.2644,0.2922,14999,0
+SPKLW.US,D,20260112,000000,0.29,0.29,0.29,0.29,101,0
+SPKLW.US,D,20260113,000000,0.3,0.4225,0.2901,0.32,24133,0
+SPKLW.US,D,20260114,000000,0.315,0.3896,0.3,0.3896,16646,0
+SPKLW.US,D,20260115,000000,0.38,0.38,0.38,0.38,200,0
+SPKLW.US,D,20260116,000000,0.33,0.35,0.3102,0.35,19600,0
+SPKLW.US,D,20260121,000000,0.3803,0.3892,0.3803,0.3892,654,0
+SPKLW.US,D,20260123,000000,0.4366,0.4366,0.33,0.37,16820,0
+SPKLW.US,D,20260126,000000,0.4536,0.4714,0.4536,0.4714,1009,0
+SPKLW.US,D,20260130,000000,0.3244,0.3394,0.2648,0.3189,79533,0
+SPKLW.US,D,20260202,000000,0.29,0.3128,0.2502,0.2879,110952,0
+SPKLW.US,D,20260203,000000,0.2713,0.3048,0.2713,0.3048,19430,0
+SPKLW.US,D,20260204,000000,0.2801,0.2803,0.28,0.2801,32032,0
+SPKLW.US,D,20260205,000000,0.2801,0.2801,0.28,0.28,9212,0
+SPKLW.US,D,20260206,000000,0.291,0.3181,0.28,0.2801,6347,0
+SPKLW.US,D,20260209,000000,0.28,0.2801,0.28,0.2801,2000,0
+SPKLW.US,D,20260211,000000,0.28,0.345,0.28,0.29355,14892,0
+SPKLW.US,D,20260212,000000,0.28,0.2801,0.28,0.2801,320,0
+SPKLW.US,D,20260218,000000,0.2801,0.2801,0.2801,0.2801,860,0
diff --git a/daily/us/nasdaq stocks/2/spns.us.txt b/daily/us/nasdaq stocks/2/spns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5247d790607effea3ddb36b61768d7b02698f86
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spns.us.txt	
@@ -0,0 +1,4988 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPNS.US,D,20050225,000000,2.30709,2.31577,2.19501,2.28124,4877.6337808011,0
+SPNS.US,D,20050228,000000,2.19501,2.19501,2.19501,2.19501,464.3901014508,0
+SPNS.US,D,20050301,000000,2.15218,2.26388,2.11775,2.24691,16537.61835895,0
+SPNS.US,D,20050302,000000,2.25539,2.32435,2.11775,2.32435,6271.8292288654,0
+SPNS.US,D,20050303,000000,2.02304,2.28124,2.02304,2.28124,27207.314111488,0
+SPNS.US,D,20050304,000000,2.15218,2.23832,2.12634,2.12634,3020.0733749979,0
+SPNS.US,D,20050307,000000,2.11775,2.11775,2.10907,2.10907,15520.675796833,0
+SPNS.US,D,20050308,000000,2.10907,2.26388,2.06606,2.26388,1740.6940226566,0
+SPNS.US,D,20050309,000000,2.0918,2.26388,2.0918,2.26388,2671.5245129819,0
+SPNS.US,D,20050310,000000,2.21237,2.23832,2.06606,2.07454,3484.4634764487,0
+SPNS.US,D,20050311,000000,2.10058,2.25539,2.03172,2.25539,10107.916998466,0
+SPNS.US,D,20050314,000000,2.07454,2.0918,2.03172,2.05746,39263.004162397,0
+SPNS.US,D,20050315,000000,2.07454,2.07454,1.84218,2.01445,9666.0800586746,0
+SPNS.US,D,20050316,000000,1.87662,2.07454,1.79058,2.02304,16668.836754062,0
+SPNS.US,D,20050317,000000,2.10058,2.1436,1.9369,1.9369,4297.4024399156,0
+SPNS.US,D,20050318,000000,1.97992,2.02304,1.85945,2.02304,22884.283078778,0
+SPNS.US,D,20050321,000000,1.91105,2.08332,1.90246,2.0403,7365.6575693687,0
+SPNS.US,D,20050322,000000,2.02304,2.02304,1.92841,2.02304,3602.3550033071,0
+SPNS.US,D,20050323,000000,1.9369,2.06606,1.9369,2.06606,6158.0382768542,0
+SPNS.US,D,20050324,000000,2.02304,2.0403,1.8852,2.02304,4531.1352062087,0
+SPNS.US,D,20050328,000000,1.97992,2.01445,1.97992,2.01445,2229.6875731909,0
+SPNS.US,D,20050329,000000,1.92841,2.06606,1.92841,2.06606,5111.3665470943,0
+SPNS.US,D,20050330,000000,1.91973,2.06606,1.91973,2.06606,6620.3780908814,0
+SPNS.US,D,20050331,000000,1.94568,2.04878,1.91105,1.91105,6416.3744922308,0
+SPNS.US,D,20050401,000000,1.91105,2.01445,1.91105,2.01445,4646.9764456435,0
+SPNS.US,D,20050404,000000,1.91105,2.06606,1.76473,2.01445,15032.70739001,0
+SPNS.US,D,20050405,000000,1.94568,1.94568,1.85086,1.87662,49717.419735455,0
+SPNS.US,D,20050406,000000,1.84218,1.94568,1.72181,1.94568,10280.14114205,0
+SPNS.US,D,20050407,000000,1.92841,1.99718,1.92841,1.94568,3113.3614527728,0
+SPNS.US,D,20050413,000000,1.94568,2.02304,1.94568,2.02304,4123.1280089076,0
+SPNS.US,D,20050414,000000,1.77331,2.07454,1.77331,2.03172,4531.1352062087,0
+SPNS.US,D,20050415,000000,1.85945,2.03172,1.85945,2.03172,348.54886201605,0
+SPNS.US,D,20050418,000000,1.82511,2.05746,1.82511,1.97992,4391.7156614023,0
+SPNS.US,D,20050419,000000,2.03172,2.03172,2.03172,2.03172,697.09772403211,0
+SPNS.US,D,20050420,000000,1.86803,1.97992,1.86803,1.97992,3891.4455300381,0
+SPNS.US,D,20050421,000000,1.87662,1.97992,1.87662,1.97992,2090.2680283845,0
+SPNS.US,D,20050422,000000,2.00576,2.00576,1.99718,1.99718,291.14081415459,0
+SPNS.US,D,20050426,000000,1.87662,1.97992,1.62709,1.77331,94991.866623917,0
+SPNS.US,D,20050427,000000,1.77331,1.77331,1.63547,1.63547,2253.2658785626,0
+SPNS.US,D,20050428,000000,1.77331,1.79058,1.71313,1.79058,4930.9412538154,0
+SPNS.US,D,20050429,000000,1.54964,1.8852,1.54964,1.8852,8800.8587659054,0
+SPNS.US,D,20050502,000000,1.66153,1.90246,1.66153,1.90246,2857.0755248198,0
+SPNS.US,D,20050504,000000,1.87662,1.89388,1.72181,1.76473,9900.8379686796,0
+SPNS.US,D,20050505,000000,1.73029,1.84218,1.73029,1.80785,12662.575128301,0
+SPNS.US,D,20050506,000000,1.85086,1.85086,1.80785,1.80785,1277.3290649177,0
+SPNS.US,D,20050510,000000,1.73029,1.73029,1.55803,1.72181,3020.0733749979,0
+SPNS.US,D,20050511,000000,1.56671,1.80785,1.55803,1.80785,11536.967332731,0
+SPNS.US,D,20050512,000000,1.58397,1.79926,1.52379,1.67001,22867.880779389,0
+SPNS.US,D,20050513,000000,1.67879,1.72181,1.4635,1.72181,15921.506988151,0
+SPNS.US,D,20050516,000000,1.52379,1.80785,1.52379,1.64445,9441.5735857878,0
+SPNS.US,D,20050517,000000,1.64445,1.79058,1.52379,1.54964,7462.021078279,0
+SPNS.US,D,20050518,000000,1.72181,1.72181,1.3085,1.56671,24508.110718288,0
+SPNS.US,D,20050519,000000,1.5151,1.67879,1.48067,1.48067,19957.497781555,0
+SPNS.US,D,20050520,000000,1.5151,1.63547,1.5151,1.63547,5537.826331208,0
+SPNS.US,D,20050523,000000,1.5151,1.72181,1.5151,1.72181,15553.480395611,0
+SPNS.US,D,20050524,000000,1.60114,1.72181,1.58397,1.59265,5030.3801938611,0
+SPNS.US,D,20050525,000000,1.32586,1.63547,1.32586,1.63547,22925.28882725,0
+SPNS.US,D,20050526,000000,1.67879,1.67879,1.55803,1.55803,1340.88797505,0
+SPNS.US,D,20050527,000000,1.5151,1.60114,1.42038,1.60114,10455.44071677,0
+SPNS.US,D,20050531,000000,1.50652,1.54964,1.42038,1.54964,8620.4334726265,0
+SPNS.US,D,20050601,000000,1.34304,1.63547,1.34304,1.54964,28121.742302425,0
+SPNS.US,D,20050602,000000,1.50652,1.54964,1.42038,1.54964,6046.2976122667,0
+SPNS.US,D,20050603,000000,1.39464,1.54964,1.39464,1.54964,1724.2917232677,0
+SPNS.US,D,20050606,000000,1.35142,1.54964,1.35142,1.54964,1789.9009208236,0
+SPNS.US,D,20050607,000000,1.37727,1.54964,1.37727,1.54964,2854.0000936844,0
+SPNS.US,D,20050608,000000,1.60114,1.79926,1.60114,1.79926,8881.8451191385,0
+SPNS.US,D,20050609,000000,1.60992,1.60992,1.60992,1.60992,116.86638314656,0
+SPNS.US,D,20050610,000000,1.78209,1.81653,1.78209,1.81653,1857.5604058032,0
+SPNS.US,D,20050614,000000,1.65275,1.80785,1.65275,1.80785,232.70762258131,0
+SPNS.US,D,20050615,000000,1.60992,1.70445,1.60992,1.70445,1435.2011965367,0
+SPNS.US,D,20050616,000000,1.61841,1.61841,1.61841,1.61841,464.3901014508,0
+SPNS.US,D,20050617,000000,1.60992,1.60992,1.60992,1.60992,1511.0618312108,0
+SPNS.US,D,20050620,000000,1.60992,1.61841,1.60992,1.61841,930.83049032523,0
+SPNS.US,D,20050621,000000,1.60992,1.60992,1.60992,1.60992,764.7572090117,0
+SPNS.US,D,20050623,000000,1.62709,1.62709,1.62709,1.62709,232.70762258131,0
+SPNS.US,D,20050624,000000,1.60992,1.65275,1.54964,1.54964,5424.0353791969,0
+SPNS.US,D,20050627,000000,1.52379,1.58397,1.4635,1.58397,1446.4777773666,0
+SPNS.US,D,20050628,000000,1.5151,1.65275,1.5151,1.65275,6675.7358513193,0
+SPNS.US,D,20050629,000000,1.71313,1.71313,1.71313,1.71313,1160.4626817711,0
+SPNS.US,D,20050630,000000,1.5151,1.79926,1.5151,1.79926,8759.8530174329,0
+SPNS.US,D,20050701,000000,1.56671,1.73029,1.56671,1.73029,1625.8779269337,0
+SPNS.US,D,20050705,000000,1.5151,1.68737,1.5151,1.68737,2438.8168904006,0
+SPNS.US,D,20050706,000000,1.59265,1.67879,1.59265,1.67879,697.09772403211,0
+SPNS.US,D,20050708,000000,1.59265,1.67879,1.59265,1.67879,6738.2696177398,0
+SPNS.US,D,20050711,000000,1.67879,1.67879,1.65275,1.65275,925.70477176617,0
+SPNS.US,D,20050712,000000,1.59265,1.59265,1.59265,1.59265,4195.9132124462,0
+SPNS.US,D,20050713,000000,1.5151,1.72181,1.5151,1.72181,2484.9483574321,0
+SPNS.US,D,20050715,000000,1.59265,1.59265,1.59265,1.59265,1857.5604058032,0
+SPNS.US,D,20050718,000000,1.61841,1.72181,1.60114,1.60114,5687.4973131326,0
+SPNS.US,D,20050719,000000,1.55803,1.55803,1.55803,1.55803,464.3901014508,0
+SPNS.US,D,20050720,000000,1.5151,1.54964,1.5151,1.54964,13800.484648412,0
+SPNS.US,D,20050721,000000,1.54964,1.54964,1.54964,1.54964,1740.6940226566,0
+SPNS.US,D,20050722,000000,1.54964,1.54964,1.54964,1.54964,1395.220591776,0
+SPNS.US,D,20050726,000000,1.54964,1.54964,1.54964,1.54964,1160.4626817711,0
+SPNS.US,D,20050727,000000,1.59265,1.59265,1.56671,1.59265,8131.4399220922,0
+SPNS.US,D,20050728,000000,1.58397,1.58397,1.58397,1.58397,1059.9985980135,0
+SPNS.US,D,20050801,000000,1.58397,1.59265,1.58397,1.59265,3882.2192366318,0
+SPNS.US,D,20050803,000000,1.59265,1.59265,1.59265,1.59265,116.86638314656,0
+SPNS.US,D,20050804,000000,1.48067,1.54964,1.48067,1.54964,4297.4024399156,0
+SPNS.US,D,20050808,000000,1.44624,1.54964,1.39464,1.54964,2393.7105670808,0
+SPNS.US,D,20050809,000000,1.54964,1.54964,1.4635,1.4635,5982.7387021344,0
+SPNS.US,D,20050810,000000,1.11906,1.4635,1.11906,1.38604,24696.737161261,0
+SPNS.US,D,20050811,000000,1.3601,1.48067,1.3601,1.44624,2322.9756509658,0
+SPNS.US,D,20050812,000000,1.40332,1.40332,1.40332,1.40332,139.41954480642,0
+SPNS.US,D,20050815,000000,1.45482,1.71313,1.45482,1.58397,11942.924242609,0
+SPNS.US,D,20050816,000000,1.48067,1.58397,1.48067,1.58397,1536.6904240061,0
+SPNS.US,D,20050817,000000,1.79926,1.79926,1.72181,1.73029,8564.0505684768,0
+SPNS.US,D,20050818,000000,1.63547,1.63547,1.63547,1.63547,116.86638314656,0
+SPNS.US,D,20050819,000000,1.54964,1.73029,1.54964,1.73029,3414.7537040455,0
+SPNS.US,D,20050822,000000,1.64445,1.64445,1.64445,1.64445,232.70762258131,0
+SPNS.US,D,20050823,000000,1.72181,1.72181,1.67879,1.67879,3135.9146144327,0
+SPNS.US,D,20050824,000000,1.55803,1.65275,1.47208,1.65275,2042.0862739294,0
+SPNS.US,D,20050825,000000,1.65275,1.66153,1.65275,1.66153,232.70762258131,0
+SPNS.US,D,20050826,000000,1.57539,1.57539,1.57539,1.57539,396.73061647121,0
+SPNS.US,D,20050829,000000,1.52379,1.54964,1.50652,1.50652,8389.7761374688,0
+SPNS.US,D,20050830,000000,1.4635,1.63547,1.4635,1.63547,4041.1165119626,0
+SPNS.US,D,20050906,000000,1.48067,1.48926,1.48067,1.48926,2411.1380101816,0
+SPNS.US,D,20050907,000000,1.50652,1.53237,1.40332,1.53237,4963.7458525933,0
+SPNS.US,D,20050908,000000,1.40332,1.52379,1.40332,1.52379,3602.3550033071,0
+SPNS.US,D,20050909,000000,1.40332,1.49784,1.34304,1.49784,1442.3772025194,0
+SPNS.US,D,20050912,000000,1.29133,1.49784,1.29133,1.49784,7005.8321265227,0
+SPNS.US,D,20050913,000000,1.29133,1.54964,1.29133,1.54964,5574.7315048332,0
+SPNS.US,D,20050915,000000,1.38604,1.38604,1.38604,1.38604,419.28377813108,0
+SPNS.US,D,20050916,000000,1.32586,1.54964,1.32586,1.54964,3280.4598777982,0
+SPNS.US,D,20050919,000000,1.34304,1.54105,1.34304,1.54105,5921.2300794257,0
+SPNS.US,D,20050920,000000,1.3601,1.54964,1.3601,1.54964,8944.378885559,0
+SPNS.US,D,20050922,000000,1.54964,1.54964,1.39464,1.39464,2904.2321355632,0
+SPNS.US,D,20050923,000000,1.39464,1.54964,1.39464,1.54964,2426.5151658588,0
+SPNS.US,D,20050926,000000,1.37727,1.59265,1.37727,1.59265,5476.3177084993,0
+SPNS.US,D,20050927,000000,1.53237,1.54964,1.39464,1.4118,6847.9599949037,0
+SPNS.US,D,20050928,000000,1.4118,1.54964,1.39464,1.39464,4142.605739432,0
+SPNS.US,D,20050929,000000,1.38604,1.50652,1.38604,1.50652,2021.5833996931,0
+SPNS.US,D,20050930,000000,1.37727,1.54964,1.37727,1.54964,5355.3507505055,0
+SPNS.US,D,20051003,000000,1.29133,1.54964,1.29133,1.50652,3717.17109903,0
+SPNS.US,D,20051004,000000,1.4118,1.54964,1.4118,1.54964,813.96410717867,0
+SPNS.US,D,20051005,000000,1.38604,1.54964,1.38604,1.42906,1334.7371127791,0
+SPNS.US,D,20051006,000000,1.38604,1.54964,1.38604,1.38604,3658.7379074568,0
+SPNS.US,D,20051007,000000,1.5151,1.54964,1.5151,1.54964,3473.1868956188,0
+SPNS.US,D,20051010,000000,1.38604,1.54964,1.38604,1.54964,302.41739498452,0
+SPNS.US,D,20051012,000000,1.42038,1.42038,1.42038,1.42038,232.70762258131,0
+SPNS.US,D,20051013,000000,1.54964,1.54964,1.54964,1.54964,813.96410717867,0
+SPNS.US,D,20051017,000000,1.42038,1.54964,1.42038,1.54964,1277.3290649177,0
+SPNS.US,D,20051019,000000,1.42038,1.54964,1.40332,1.54964,2357.8305371674,0
+SPNS.US,D,20051020,000000,1.40332,1.54964,1.40332,1.54964,1277.3290649177,0
+SPNS.US,D,20051021,000000,1.44624,1.54964,1.44624,1.54964,1511.0618312108,0
+SPNS.US,D,20051024,000000,1.4635,1.52379,1.43775,1.52379,2787.3657524166,0
+SPNS.US,D,20051025,000000,1.52379,1.52379,1.52379,1.52379,348.54886201605,0
+SPNS.US,D,20051026,000000,1.42906,1.42906,1.42906,1.42906,1160.4626817711,0
+SPNS.US,D,20051027,000000,1.53237,1.59265,1.5151,1.54105,15914.330982168,0
+SPNS.US,D,20051028,000000,1.43775,1.54105,1.43775,1.54105,2775.0640278749,0
+SPNS.US,D,20051031,000000,1.59265,1.59265,1.47208,1.57539,10223.7582379,0
+SPNS.US,D,20051101,000000,1.54964,1.60114,1.54964,1.60114,5502.9714450064,0
+SPNS.US,D,20051102,000000,1.45482,1.50652,1.45482,1.50652,2205.0841241075,0
+SPNS.US,D,20051103,000000,1.50652,1.54964,1.49784,1.5151,6644.9815399649,0
+SPNS.US,D,20051104,000000,1.50652,1.54964,1.50652,1.54964,1953.9239147135,0
+SPNS.US,D,20051107,000000,1.48926,1.48926,1.44624,1.4635,7897.7071557991,0
+SPNS.US,D,20051108,000000,1.42038,1.49784,1.4118,1.49784,13360.697996045,0
+SPNS.US,D,20051109,000000,1.4635,1.49784,1.4635,1.49784,1650.4813760172,0
+SPNS.US,D,20051110,000000,1.38604,1.45482,1.29133,1.45482,14830.754078783,0
+SPNS.US,D,20051115,000000,1.3085,1.42038,1.3085,1.34304,3400.4016920802,0
+SPNS.US,D,20051116,000000,1.3601,1.42038,1.23954,1.42038,6259.5275043236,0
+SPNS.US,D,20051118,000000,1.20529,1.45482,1.20529,1.45482,2089.2428846727,0
+SPNS.US,D,20051121,000000,1.32586,1.45482,1.32586,1.45482,1370.6171426925,0
+SPNS.US,D,20051122,000000,1.37727,1.4635,1.33435,1.4635,4045.2170868099,0
+SPNS.US,D,20051128,000000,1.45482,1.45482,1.4118,1.45482,2438.8168904006,0
+SPNS.US,D,20051129,000000,1.37727,1.37727,1.37727,1.37727,930.83049032523,0
+SPNS.US,D,20051130,000000,1.23954,1.36878,1.18803,1.36878,5169.7997386675,0
+SPNS.US,D,20051201,000000,1.23954,1.3601,1.21378,1.3601,5804.3636962791,0
+SPNS.US,D,20051202,000000,1.23105,1.37727,1.23105,1.37727,6854.1108571745,0
+SPNS.US,D,20051205,000000,1.18803,1.36878,1.18803,1.36878,1484.4080947037,0
+SPNS.US,D,20051208,000000,1.3601,1.36878,1.3601,1.36878,884.69902329369,0
+SPNS.US,D,20051212,000000,1.23105,1.37727,1.23105,1.36878,7462.021078279,0
+SPNS.US,D,20051213,000000,1.2568,1.3085,1.2568,1.26548,1555.1430108187,0
+SPNS.US,D,20051214,000000,1.29133,1.29133,1.28265,1.28265,1740.6940226566,0
+SPNS.US,D,20051215,000000,0.860758,1.4635,0.860758,1.3085,29952.648971721,0
+SPNS.US,D,20051216,000000,1.33435,1.45482,1.29133,1.37727,14445.300043142,0
+SPNS.US,D,20051219,000000,1.31708,1.40332,1.29992,1.40332,930.83049032523,0
+SPNS.US,D,20051220,000000,1.29992,1.40332,1.29133,1.39464,9119.6784602789,0
+SPNS.US,D,20051221,000000,1.3085,1.4635,1.3085,1.4635,2714.580548878,0
+SPNS.US,D,20051222,000000,1.4635,1.4635,1.29992,1.38604,9199.6396698002,0
+SPNS.US,D,20051223,000000,1.29133,1.37727,1.29133,1.3085,4322.0058889991,0
+SPNS.US,D,20051227,000000,1.17067,1.29133,1.17067,1.29133,13336.094546961,0
+SPNS.US,D,20051228,000000,1.23105,1.29133,1.17067,1.29133,8363.1224009617,0
+SPNS.US,D,20051229,000000,1.19661,1.29133,1.12784,1.29133,15563.731832729,0
+SPNS.US,D,20051230,000000,1.13633,1.32586,1.13633,1.32586,5786.9362531783,0
+SPNS.US,D,20060104,000000,1.32586,1.32586,1.20529,1.28265,4066.7451047579,0
+SPNS.US,D,20060105,000000,1.28265,1.28265,1.28265,1.28265,464.3901014508,0
+SPNS.US,D,20060106,000000,1.27406,1.27406,1.27406,1.27406,580.23134088555,0
+SPNS.US,D,20060109,000000,1.01585,1.23954,1.01585,1.23954,21730.996402989,0
+SPNS.US,D,20060110,000000,1.20529,1.2568,1.11906,1.2568,3275.3341592391,0
+SPNS.US,D,20060111,000000,1.20529,1.26548,1.17935,1.20529,4524.9843439378,0
+SPNS.US,D,20060112,000000,1.20529,1.2568,1.20529,1.21378,6132.4096840589,0
+SPNS.US,D,20060113,000000,1.22246,1.22246,1.18803,1.18803,5633.1646964065,0
+SPNS.US,D,20060117,000000,1.22246,1.22246,1.22246,1.22246,5331.7724451338,0
+SPNS.US,D,20060118,000000,1.20529,1.20529,1.17935,1.17935,1787.8506334,0
+SPNS.US,D,20060119,000000,1.18803,1.18803,1.17935,1.17935,2229.6875731909,0
+SPNS.US,D,20060120,000000,1.20529,1.20529,1.16208,1.16208,3065.1796983177,0
+SPNS.US,D,20060123,000000,1.20529,1.23105,1.20529,1.23105,3834.0374821766,0
+SPNS.US,D,20060124,000000,1.20529,1.20529,1.20529,1.20529,1160.4626817711,0
+SPNS.US,D,20060125,000000,1.17067,1.17067,1.17067,1.17067,2322.9756509658,0
+SPNS.US,D,20060127,000000,1.17067,1.17067,1.17067,1.17067,139.41954480642,0
+SPNS.US,D,20060130,000000,0.981325,1.2568,0.981325,1.2568,8117.0879101268,0
+SPNS.US,D,20060131,000000,1.24822,1.29133,1.13633,1.29133,6771.0742165178,0
+SPNS.US,D,20060202,000000,1.29133,1.29133,1.24822,1.24822,3369.6473807258,0
+SPNS.US,D,20060206,000000,1.20529,1.33435,1.20529,1.33435,2719.706267437,0
+SPNS.US,D,20060207,000000,1.29133,1.33435,1.29133,1.33435,4774.0942659081,0
+SPNS.US,D,20060209,000000,1.28265,1.29133,1.08473,1.29133,4483.9785954654,0
+SPNS.US,D,20060213,000000,1.28265,1.29133,1.2568,1.2568,5906.8780674603,0
+SPNS.US,D,20060214,000000,1.05019,1.29133,1.05019,1.29133,3956.0295838822,0
+SPNS.US,D,20060215,000000,1.29133,1.29133,1.28265,1.29133,3927.3255599515,0
+SPNS.US,D,20060216,000000,1.11906,1.11906,1.11906,1.11906,116.86638314656,0
+SPNS.US,D,20060217,000000,1.32586,1.32586,1.32586,1.32586,1160.4626817711,0
+SPNS.US,D,20060221,000000,1.1535,1.28265,1.1535,1.28265,3230.2278359194,0
+SPNS.US,D,20060222,000000,1.24822,1.29133,1.24822,1.28265,8433.8573170767,0
+SPNS.US,D,20060223,000000,1.37727,1.37727,1.11906,1.16208,6620.3780908814,0
+SPNS.US,D,20060224,000000,1.1535,1.1535,1.08473,1.08473,5732.6036364523,0
+SPNS.US,D,20060227,000000,1.08473,1.20529,1.08473,1.20529,6619.3529471696,0
+SPNS.US,D,20060228,000000,1.08473,1.20529,1.08473,1.20529,8411.3041554168,0
+SPNS.US,D,20060301,000000,1.08473,1.19661,1.08473,1.09331,6620.3780908814,0
+SPNS.US,D,20060302,000000,1.11906,1.11906,1.11906,1.11906,116.86638314656,0
+SPNS.US,D,20060303,000000,1.05019,1.20529,1.05019,1.20529,10065.886106281,0
+SPNS.US,D,20060306,000000,1.16208,1.16208,1.16208,1.16208,5691.5978879798,0
+SPNS.US,D,20060307,000000,1.13633,1.14491,1.05887,1.11906,14116.22891165,0
+SPNS.US,D,20060308,000000,1.11906,1.11906,1.11906,1.11906,1277.3290649177,0
+SPNS.US,D,20060309,000000,1.06746,1.20529,1.06746,1.20529,3717.17109903,0
+SPNS.US,D,20060313,000000,1.11906,1.11906,1.11906,1.11906,1857.5604058032,0
+SPNS.US,D,20060314,000000,1.07605,1.07605,1.07605,1.07605,348.54886201605,0
+SPNS.US,D,20060315,000000,1.07605,1.11906,1.07605,1.11906,7447.6690663136,0
+SPNS.US,D,20060316,000000,1.07605,1.16208,1.07605,1.11906,6505.5619951585,0
+SPNS.US,D,20060320,000000,1.09331,1.11906,0.998591,1.11906,3764.3277097734,0
+SPNS.US,D,20060321,000000,0.998591,1.11906,0.998591,1.11906,1974.4267889498,0
+SPNS.US,D,20060322,000000,1.00717,1.11906,1.00717,1.11906,1395.220591776,0
+SPNS.US,D,20060323,000000,1.01585,1.11906,1.01585,1.11906,5386.1050618599,0
+SPNS.US,D,20060324,000000,1.00717,1.19661,1.00717,1.19661,9989.0003278954,0
+SPNS.US,D,20060327,000000,1.01585,1.17935,1.01585,1.11906,6741.3450488752,0
+SPNS.US,D,20060328,000000,1.05019,1.17935,1.05019,1.08473,1998.0050943214,0
+SPNS.US,D,20060329,000000,1.16208,1.17067,1.03293,1.16208,4646.9764456435,0
+SPNS.US,D,20060331,000000,1.05019,1.17935,1.05019,1.17935,2554.6581298353,0
+SPNS.US,D,20060404,000000,1.11906,1.17067,1.11906,1.17067,1882.1638548867,0
+SPNS.US,D,20060405,000000,1.05887,1.17067,1.03293,1.17067,4588.5432540702,0
+SPNS.US,D,20060406,000000,1.19661,1.19661,1.05887,1.11906,2950.3636025947,0
+SPNS.US,D,20060407,000000,1.04171,1.17935,1.04171,1.11906,4297.4024399156,0
+SPNS.US,D,20060410,000000,1.05019,1.14491,0.998591,1.14491,10373.429219825,0
+SPNS.US,D,20060411,000000,1.00717,1.16208,1.00717,1.11906,3331.7170633888,0
+SPNS.US,D,20060418,000000,0.96406,1.14491,0.96406,1.11906,3291.7364586281,0
+SPNS.US,D,20060419,000000,1.11057,1.11057,1.01585,1.1017,348.54886201605,0
+SPNS.US,D,20060420,000000,1.14491,1.14491,1.14491,1.14491,116.86638314656,0
+SPNS.US,D,20060421,000000,1.20529,1.20529,1.11906,1.11906,5227.207786529,0
+SPNS.US,D,20060424,000000,1.11906,1.11906,1.11906,1.11906,3253.806141291,0
+SPNS.US,D,20060425,000000,1.11906,1.11906,1.11906,1.11906,2322.9756509658,0
+SPNS.US,D,20060426,000000,1.1535,1.32586,1.05019,1.1535,26483.562650949,0
+SPNS.US,D,20060427,000000,1.16208,1.20529,1.08473,1.17067,17540.208909102,0
+SPNS.US,D,20060428,000000,1.12784,1.12784,1.12784,1.12784,3369.6473807258,0
+SPNS.US,D,20060501,000000,1.12784,1.12784,1.05019,1.05019,2206.1092678193,0
+SPNS.US,D,20060502,000000,1.12784,1.19661,1.12784,1.12784,2717.6559800134,0
+SPNS.US,D,20060503,000000,1.12784,1.12784,1.12784,1.12784,1160.4626817711,0
+SPNS.US,D,20060504,000000,1.00717,1.11057,1.00717,1.03293,3332.7422071006,0
+SPNS.US,D,20060508,000000,1.03293,1.19661,1.01585,1.11057,9177.0865081404,0
+SPNS.US,D,20060509,000000,1.11057,1.16208,1.05887,1.16208,2206.1092678193,0
+SPNS.US,D,20060510,000000,1.01585,1.11906,1.01585,1.11906,13187.448708749,0
+SPNS.US,D,20060511,000000,1.08473,1.08473,1.08473,1.08473,232.70762258131,0
+SPNS.US,D,20060512,000000,0.972741,1.14491,0.972741,1.1017,8101.7107544496,0
+SPNS.US,D,20060515,000000,1.09331,1.11906,1.02445,1.11906,1452.6286396375,0
+SPNS.US,D,20060516,000000,1.1017,1.11057,1.1017,1.11057,404.93176616571,0
+SPNS.US,D,20060517,000000,1.01585,1.11057,1.01585,1.11057,2687.9268123709,0
+SPNS.US,D,20060518,000000,1.01585,1.11057,1.01585,1.11057,1843.2083938378,0
+SPNS.US,D,20060519,000000,1.03293,1.03293,1.03293,1.03293,697.09772403211,0
+SPNS.US,D,20060522,000000,1.04171,1.04171,1.04171,1.04171,232.70762258131,0
+SPNS.US,D,20060523,000000,0.990009,1.07605,0.990009,1.00717,4328.1567512699,0
+SPNS.US,D,20060524,000000,1.03293,1.09331,1.03293,1.09331,3049.8025426405,0
+SPNS.US,D,20060526,000000,0.981325,1.11906,0.981325,1.07605,2196.882974413,0
+SPNS.US,D,20060530,000000,1.13633,1.1535,1.04171,1.1535,4196.938356158,0
+SPNS.US,D,20060601,000000,0.981325,1.14491,0.981325,1.14491,8120.1633412623,0
+SPNS.US,D,20060602,000000,1.05019,1.13633,1.05019,1.13633,1740.6940226566,0
+SPNS.US,D,20060605,000000,1.11057,1.13633,1.05019,1.13633,5854.5957381579,0
+SPNS.US,D,20060606,000000,1.05019,1.11906,1.05019,1.11906,1974.4267889498,0
+SPNS.US,D,20060607,000000,1.1535,1.1535,1.1535,1.1535,17093.246250752,0
+SPNS.US,D,20060608,000000,1.13633,1.13633,1.13633,1.13633,7713.1812876729,0
+SPNS.US,D,20060609,000000,1.08473,1.08473,1.08473,1.08473,116.86638314656,0
+SPNS.US,D,20060612,000000,1.05019,1.11906,1.05019,1.11906,813.96410717867,0
+SPNS.US,D,20060613,000000,1.00717,1.11906,1.00717,1.11906,1485.4332384155,0
+SPNS.US,D,20060615,000000,1.00717,1.00717,0.929723,0.929723,140721.47732042,0
+SPNS.US,D,20060616,000000,1.07605,1.07605,1.07605,1.07605,164.02299388991,0
+SPNS.US,D,20060619,000000,1.11057,1.11057,1.11057,1.11057,116.86638314656,0
+SPNS.US,D,20060621,000000,0.912555,1.11057,0.912555,1.11057,12053.639763485,0
+SPNS.US,D,20060622,000000,1.01585,1.11906,1.01585,1.11906,7435.3673417719,0
+SPNS.US,D,20060623,000000,0.955476,1.11906,0.955476,1.1017,1857.5604058032,0
+SPNS.US,D,20060626,000000,0.938405,1.11906,0.938405,1.11906,4880.7092119366,0
+SPNS.US,D,20060627,000000,1.05887,1.11906,1.02445,1.05887,5044.7322058265,0
+SPNS.US,D,20060628,000000,0.946989,1.11906,0.946989,1.11057,4531.1352062087,0
+SPNS.US,D,20060630,000000,0.955476,1.11057,0.955476,1.11057,1948.7981961545,0
+SPNS.US,D,20060705,000000,0.955476,1.11057,0.955476,1.11057,1740.6940226566,0
+SPNS.US,D,20060706,000000,1.08473,1.08473,1.08473,1.08473,394.68032904759,0
+SPNS.US,D,20060712,000000,0.96406,1.11057,0.96406,1.08473,2048.2371362002,0
+SPNS.US,D,20060713,000000,0.96406,1.11057,0.96406,1.11057,2322.9756509658,0
+SPNS.US,D,20060717,000000,0.972741,1.11057,0.972741,1.11057,1974.4267889498,0
+SPNS.US,D,20060718,000000,0.990009,1.11906,0.990009,1.11906,2486.9986448557,0
+SPNS.US,D,20060720,000000,0.998591,1.11057,0.981325,1.11057,655.06683184782,0
+SPNS.US,D,20060724,000000,0.990009,1.12784,0.990009,1.12784,1522.3384120407,0
+SPNS.US,D,20060727,000000,0.990009,1.11057,0.990009,1.11057,2787.3657524166,0
+SPNS.US,D,20060731,000000,0.998591,1.11057,0.998591,1.11057,1367.5417115571,0
+SPNS.US,D,20060803,000000,1.01585,1.18803,0.998591,1.11906,28427.235128545,0
+SPNS.US,D,20060804,000000,1.11906,1.16208,1.11906,1.16208,2485.9735011439,0
+SPNS.US,D,20060807,000000,1.11906,1.11906,1.11906,1.11906,2140.5000702633,0
+SPNS.US,D,20060808,000000,1.11906,1.11906,1.11906,1.11906,490.0186942461,0
+SPNS.US,D,20060809,000000,1.11906,1.11906,1.11906,1.11906,1160.4626817711,0
+SPNS.US,D,20060810,000000,1.11906,1.11906,1.11906,1.11906,1254.7759032578,0
+SPNS.US,D,20060811,000000,1.11906,1.11906,1.11906,1.11906,1160.4626817711,0
+SPNS.US,D,20060814,000000,0.990009,1.1535,0.990009,1.11906,1882.1638548867,0
+SPNS.US,D,20060816,000000,1.03293,1.11057,1.03293,1.11057,1773.4986214346,0
+SPNS.US,D,20060817,000000,0.990009,1.11057,0.990009,1.11057,2554.6581298353,0
+SPNS.US,D,20060818,000000,0.990009,1.11906,0.990009,1.11906,4262.547553714,0
+SPNS.US,D,20060821,000000,1.03293,1.11906,1.03293,1.11906,9228.3436937309,0
+SPNS.US,D,20060822,000000,1.00717,1.16208,0.998591,1.16208,5691.5978879798,0
+SPNS.US,D,20060823,000000,1.01585,1.24822,1.01585,1.14491,12974.218816692,0
+SPNS.US,D,20060824,000000,1.18803,1.24822,1.18803,1.24822,2704.3291117599,0
+SPNS.US,D,20060828,000000,1.02445,1.80785,1.02445,1.18803,51679.544799863,0
+SPNS.US,D,20060829,000000,1.16208,1.16208,1.16208,1.16208,3484.4634764487,0
+SPNS.US,D,20060831,000000,1.05887,1.05887,1.03293,1.03293,1652.5316634408,0
+SPNS.US,D,20060901,000000,1.03293,1.06746,1.03293,1.06746,1511.0618312108,0
+SPNS.US,D,20060905,000000,0.938405,1.16208,0.938405,1.16208,5192.3529003274,0
+SPNS.US,D,20060906,000000,1.07605,1.1535,0.990009,1.12784,26233.427585267,0
+SPNS.US,D,20060907,000000,1.04171,1.04171,1.04171,1.04171,464.3901014508,0
+SPNS.US,D,20060908,000000,1.04171,1.12784,1.04171,1.12784,4646.9764456435,0
+SPNS.US,D,20060911,000000,1.05019,1.17935,1.05019,1.17935,2322.9756509658,0
+SPNS.US,D,20060912,000000,1.09331,1.17067,1.06746,1.17067,3975.5073144066,0
+SPNS.US,D,20060914,000000,1.16208,1.16208,1.08473,1.08473,2421.3894472998,0
+SPNS.US,D,20060915,000000,1.08473,1.13633,1.07605,1.13633,3536.7458057511,0
+SPNS.US,D,20060918,000000,1.05019,1.17067,1.05019,1.16208,2217.3858486492,0
+SPNS.US,D,20060919,000000,1.11906,1.17067,1.11906,1.17067,1207.6192925144,0
+SPNS.US,D,20060920,000000,1.12784,1.16208,1.11906,1.16208,2438.8168904006,0
+SPNS.US,D,20060926,000000,1.05019,1.1535,1.05019,1.1535,4635.6998648135,0
+SPNS.US,D,20060927,000000,1.1017,1.16208,1.1017,1.16208,2787.3657524166,0
+SPNS.US,D,20060928,000000,1.11906,1.11906,1.09331,1.09331,2322.9756509658,0
+SPNS.US,D,20061003,000000,1.11906,1.11906,1.11906,1.11906,404.93176616571,0
+SPNS.US,D,20061009,000000,1.08473,1.11906,1.08473,1.11906,7607.5914853563,0
+SPNS.US,D,20061010,000000,0.955476,1.11057,0.955476,1.11057,6087.3033607392,0
+SPNS.US,D,20061011,000000,1.16208,1.19661,1.16208,1.19661,930.83049032523,0
+SPNS.US,D,20061013,000000,1.07605,1.07605,1.07605,1.07605,354.69972428693,0
+SPNS.US,D,20061016,000000,0.946989,1.11057,0.946989,1.11057,4181.5612004808,0
+SPNS.US,D,20061019,000000,1.07605,1.07605,1.07605,1.07605,697.09772403211,0
+SPNS.US,D,20061020,000000,1.07605,1.07605,1.07605,1.07605,1489.5338132627,0
+SPNS.US,D,20061023,000000,0.972741,1.11906,0.972741,1.11906,4548.5626493095,0
+SPNS.US,D,20061025,000000,1.08473,1.08473,1.08473,1.08473,116.86638314656,0
+SPNS.US,D,20061030,000000,1.11906,1.11906,1.06746,1.06746,857.02014307477,0
+SPNS.US,D,20061031,000000,1.03293,1.06746,1.03293,1.05887,2604.8901717141,0
+SPNS.US,D,20061101,000000,0.972741,0.972741,0.972741,0.972741,116.86638314656,0
+SPNS.US,D,20061102,000000,1.09331,1.11906,1.08473,1.08473,1625.8779269337,0
+SPNS.US,D,20061103,000000,1.11906,1.11906,1.07605,1.07605,346.49857459243,0
+SPNS.US,D,20061106,000000,1.06746,1.06746,1.06746,1.06746,883.67387958188,0
+SPNS.US,D,20061107,000000,1.07605,1.07605,1.07605,1.07605,116.86638314656,0
+SPNS.US,D,20061108,000000,1.06746,1.06746,1.06746,1.06746,1160.4626817711,0
+SPNS.US,D,20061109,000000,1.00717,1.00717,1.00717,1.00717,9526.6605138682,0
+SPNS.US,D,20061110,000000,0.990009,1.03293,0.990009,0.998591,3091.8334348248,0
+SPNS.US,D,20061113,000000,0.972741,1.11057,0.972741,1.11057,4646.9764456435,0
+SPNS.US,D,20061114,000000,0.946989,1.11057,0.946989,1.11057,20400.359865057,0
+SPNS.US,D,20061116,000000,0.96406,0.981325,0.96406,0.981325,5325.621582863,0
+SPNS.US,D,20061117,000000,0.990009,1.08473,0.912555,1.08473,6803.8788152957,0
+SPNS.US,D,20061120,000000,1.11906,1.11906,1.00717,1.11906,7897.7071557991,0
+SPNS.US,D,20061121,000000,1.04171,1.05887,0.96406,1.05887,5111.3665470943,0
+SPNS.US,D,20061122,000000,0.96406,1.05887,0.955476,1.04171,12428.842362008,0
+SPNS.US,D,20061124,000000,0.972741,1.11906,0.878024,1.1017,20612.564613402,0
+SPNS.US,D,20061127,000000,0.990009,1.08473,0.990009,1.08473,1857.5604058032,0
+SPNS.US,D,20061128,000000,0.96406,1.07605,0.96406,1.06746,4007.2867694728,0
+SPNS.US,D,20061129,000000,0.981325,1.17935,0.981325,1.16208,23545.500772896,0
+SPNS.US,D,20061130,000000,1.13633,1.35142,1.07605,1.32586,103216.59462378,0
+SPNS.US,D,20061201,000000,1.29133,1.3085,1.16208,1.16208,11756.348087059,0
+SPNS.US,D,20061204,000000,1.11906,1.33435,1.11906,1.32586,13335.06940325,0
+SPNS.US,D,20061205,000000,1.33435,1.33435,1.12784,1.23954,19263.475488658,0
+SPNS.US,D,20061206,000000,1.20529,1.20529,1.12784,1.17067,6481.9836897868,0
+SPNS.US,D,20061207,000000,1.14491,1.18803,1.12784,1.12784,3391.1753986738,0
+SPNS.US,D,20061208,000000,1.12784,1.13633,1.05019,1.09331,15205.956677306,0
+SPNS.US,D,20061211,000000,1.07605,1.22246,1.07605,1.22246,10078.187830823,0
+SPNS.US,D,20061212,000000,1.19661,1.21378,1.08473,1.1535,13455.011217532,0
+SPNS.US,D,20061213,000000,1.12784,1.23954,1.08473,1.23954,10918.805674509,0
+SPNS.US,D,20061214,000000,1.21378,1.23105,1.1017,1.20529,4306.6287333219,0
+SPNS.US,D,20061215,000000,1.13633,1.23105,1.13633,1.23105,464.3901014508,0
+SPNS.US,D,20061218,000000,1.28265,1.28265,1.16208,1.16208,1621.7773520865,0
+SPNS.US,D,20061219,000000,1.16208,1.18803,1.14491,1.18803,580.23134088555,0
+SPNS.US,D,20061220,000000,1.11906,1.18803,1.11906,1.11906,2485.9735011439,0
+SPNS.US,D,20061221,000000,1.11057,1.16208,1.07605,1.16208,27760.891715867,0
+SPNS.US,D,20061222,000000,1.16208,1.23105,1.12784,1.23105,20872.951116203,0
+SPNS.US,D,20061226,000000,1.19661,1.24822,1.11906,1.24822,10368.303501266,0
+SPNS.US,D,20061227,000000,1.20529,1.29133,1.13633,1.29133,25543.505867218,0
+SPNS.US,D,20061228,000000,1.22246,1.29133,1.1017,1.29133,32524.734544657,0
+SPNS.US,D,20061229,000000,1.18803,1.29133,1.18803,1.29133,8712.6964066895,0
+SPNS.US,D,20070103,000000,1.22246,1.29133,1.16208,1.28265,5296.9175589322,0
+SPNS.US,D,20070104,000000,1.21378,1.24822,1.21378,1.24822,2671.5245129819,0
+SPNS.US,D,20070105,000000,1.27406,1.29133,1.17067,1.29133,7317.4758149135,0
+SPNS.US,D,20070108,000000,1.23954,1.29133,1.22246,1.29133,11963.427116845,0
+SPNS.US,D,20070109,000000,1.3085,1.33435,1.29992,1.33435,18807.286536902,0
+SPNS.US,D,20070110,000000,1.36878,1.72181,1.36878,1.49784,30077.716504562,0
+SPNS.US,D,20070111,000000,1.49784,1.67879,1.48067,1.48067,25643.969950975,0
+SPNS.US,D,20070112,000000,1.4118,1.42906,1.39464,1.42906,3171.7946443461,0
+SPNS.US,D,20070116,000000,1.4118,1.4118,1.4118,1.4118,2787.3657524166,0
+SPNS.US,D,20070117,000000,1.42038,1.42038,1.42038,1.42038,1857.5604058032,0
+SPNS.US,D,20070118,000000,1.38604,1.42038,1.29992,1.39464,6187.7674444968,0
+SPNS.US,D,20070119,000000,1.40332,1.4118,1.33435,1.4118,1625.8779269337,0
+SPNS.US,D,20070122,000000,1.4118,1.42038,1.4118,1.42038,1395.220591776,0
+SPNS.US,D,20070125,000000,1.36878,1.42038,1.36878,1.42038,291.14081415459,0
+SPNS.US,D,20070129,000000,1.39464,1.39464,1.31708,1.32586,2932.9361594939,0
+SPNS.US,D,20070130,000000,1.31708,1.58397,1.31708,1.42906,10484.144740701,0
+SPNS.US,D,20070131,000000,1.38604,1.38604,1.31708,1.31708,5459.9154091103,0
+SPNS.US,D,20070201,000000,1.3085,1.4635,1.3085,1.35142,12095.670655669,0
+SPNS.US,D,20070202,000000,1.34304,1.67879,1.34304,1.47208,3163.5934946516,0
+SPNS.US,D,20070205,000000,1.42906,1.61841,1.42906,1.4635,4800.7480024152,0
+SPNS.US,D,20070206,000000,1.4635,1.49784,1.4635,1.48067,580.23134088555,0
+SPNS.US,D,20070207,000000,1.47208,1.47208,1.4635,1.4635,813.96410717867,0
+SPNS.US,D,20070208,000000,1.4118,1.45482,1.4118,1.43775,813.96410717867,0
+SPNS.US,D,20070209,000000,1.40332,1.4118,1.39464,1.40332,1776.5740525701,0
+SPNS.US,D,20070212,000000,1.39464,1.39464,1.38604,1.38604,891.87502927637,0
+SPNS.US,D,20070214,000000,1.42906,1.52379,1.42906,1.52379,5065.2350800627,0
+SPNS.US,D,20070215,000000,1.48067,1.52379,1.48067,1.52379,2090.2680283845,0
+SPNS.US,D,20070220,000000,1.42906,1.54964,1.42906,1.54964,816.01439460229,0
+SPNS.US,D,20070221,000000,1.53237,1.58397,1.48067,1.50652,4315.8550267282,0
+SPNS.US,D,20070222,000000,1.42906,1.54105,1.42906,1.50652,6205.1948875976,0
+SPNS.US,D,20070223,000000,1.48067,1.5151,1.48067,1.5151,348.54886201605,0
+SPNS.US,D,20070226,000000,1.54105,1.65275,1.54105,1.60114,15660.095341639,0
+SPNS.US,D,20070227,000000,1.55803,1.55803,1.55803,1.55803,232.70762258131,0
+SPNS.US,D,20070228,000000,1.48067,1.62709,1.4635,1.48067,5231.3083613763,0
+SPNS.US,D,20070301,000000,1.42906,1.42906,1.42906,1.42906,116.86638314656,0
+SPNS.US,D,20070302,000000,1.3085,1.49784,1.3085,1.48926,7995.0958084212,0
+SPNS.US,D,20070305,000000,1.3085,1.37727,1.3085,1.3601,10338.574333623,0
+SPNS.US,D,20070306,000000,1.37727,1.59265,1.37727,1.5151,8617.358041491,0
+SPNS.US,D,20070307,000000,1.54964,1.54964,1.42038,1.42906,12859.402720969,0
+SPNS.US,D,20070308,000000,1.42038,1.44624,1.42038,1.44624,4415.293966774,0
+SPNS.US,D,20070309,000000,1.42038,1.44624,1.42038,1.44624,533.0747301422,0
+SPNS.US,D,20070312,000000,1.42038,1.4635,1.42038,1.4635,1511.0618312108,0
+SPNS.US,D,20070313,000000,1.42038,1.48926,1.37727,1.38604,12075.167781433,0
+SPNS.US,D,20070314,000000,1.38604,1.47208,1.38604,1.43775,3602.3550033071,0
+SPNS.US,D,20070315,000000,1.4118,1.4635,1.31708,1.37727,10523.100201749,0
+SPNS.US,D,20070316,000000,1.4118,1.48067,1.4118,1.48067,3695.643081082,0
+SPNS.US,D,20070319,000000,1.42906,1.48067,1.4118,1.43775,3253.806141291,0
+SPNS.US,D,20070320,000000,1.4118,1.44624,1.37727,1.44624,2460.3449083486,0
+SPNS.US,D,20070321,000000,1.37727,1.38604,1.37727,1.38604,348.54886201605,0
+SPNS.US,D,20070322,000000,1.39464,1.39464,1.39464,1.39464,116.86638314656,0
+SPNS.US,D,20070326,000000,1.40332,1.4635,1.40332,1.4635,813.96410717867,0
+SPNS.US,D,20070330,000000,1.38604,1.44624,1.38604,1.44624,255.26078424117,0
+SPNS.US,D,20070402,000000,1.42038,1.48067,1.42038,1.47208,1974.4267889498,0
+SPNS.US,D,20070403,000000,1.4635,1.47208,1.4635,1.47208,3670.0144882867,0
+SPNS.US,D,20070404,000000,1.4635,1.48067,1.4635,1.48067,3888.3700989026,0
+SPNS.US,D,20070405,000000,1.92841,1.92841,1.47208,1.47208,47212.993647498,0
+SPNS.US,D,20070409,000000,1.48067,1.62709,1.4635,1.54105,12306.850260302,0
+SPNS.US,D,20070410,000000,1.48067,1.59265,1.4635,1.5151,5448.6388282804,0
+SPNS.US,D,20070411,000000,1.48067,1.49784,1.48067,1.49784,1277.3290649177,0
+SPNS.US,D,20070412,000000,1.4635,1.49784,1.40332,1.4635,7402.5627429939,0
+SPNS.US,D,20070413,000000,1.42906,1.49784,1.42906,1.47208,2322.9756509658,0
+SPNS.US,D,20070416,000000,1.49784,1.50652,1.49784,1.50652,232.70762258131,0
+SPNS.US,D,20070418,000000,1.4118,1.53237,1.38604,1.4635,4054.4433802162,0
+SPNS.US,D,20070419,000000,1.48067,1.48926,1.48067,1.48067,1998.0050943214,0
+SPNS.US,D,20070424,000000,1.45482,1.45482,1.4118,1.43775,1277.3290649177,0
+SPNS.US,D,20070426,000000,1.42906,1.45482,1.42906,1.45482,2834.52236316,0
+SPNS.US,D,20070427,000000,1.45482,1.48067,1.42038,1.42038,1148.1609572294,0
+SPNS.US,D,20070430,000000,1.42038,1.42038,1.29992,1.33435,4982.198439406,0
+SPNS.US,D,20070501,000000,1.34304,1.54964,1.34304,1.54964,8203.199981919,0
+SPNS.US,D,20070502,000000,1.54964,1.55803,1.54964,1.55803,569.97990376743,0
+SPNS.US,D,20070503,000000,1.57539,1.70445,1.57539,1.62709,9353.411226572,0
+SPNS.US,D,20070504,000000,1.62709,1.62709,1.4118,1.49784,5113.4168345179,0
+SPNS.US,D,20070507,000000,1.47208,1.47208,1.47208,1.47208,232.70762258131,0
+SPNS.US,D,20070508,000000,1.5151,1.68737,1.50652,1.55803,5301.0181337795,0
+SPNS.US,D,20070509,000000,1.62709,1.67879,1.60992,1.67879,3484.4634764487,0
+SPNS.US,D,20070510,000000,1.65275,1.70445,1.65275,1.70445,3020.0733749979,0
+SPNS.US,D,20070511,000000,1.70445,1.80785,1.69585,1.80785,4708.4850683522,0
+SPNS.US,D,20070514,000000,1.78209,2.15218,1.78209,1.9369,45655.800349256,0
+SPNS.US,D,20070515,000000,1.97992,2.23832,1.97992,2.23832,32359.686407055,0
+SPNS.US,D,20070516,000000,2.42766,2.53955,2.25539,2.29002,40622.344724259,0
+SPNS.US,D,20070517,000000,2.29002,2.42766,2.23832,2.24691,29251.450672841,0
+SPNS.US,D,20070518,000000,2.20389,2.33285,2.10907,2.33285,23381.477779006,0
+SPNS.US,D,20070521,000000,2.37595,2.38465,2.29002,2.36737,16397.173670432,0
+SPNS.US,D,20070522,000000,2.33285,2.48785,2.29002,2.29002,18471.039399427,0
+SPNS.US,D,20070523,000000,2.28124,2.47936,2.28124,2.32435,3688.4670750993,0
+SPNS.US,D,20070524,000000,2.31577,2.31577,1.73029,2.00576,11842.460158851,0
+SPNS.US,D,20070525,000000,1.97992,2.37595,1.73029,1.96284,15905.104688762,0
+SPNS.US,D,20070529,000000,1.92841,2.12634,1.92841,2.0918,5630.0892652711,0
+SPNS.US,D,20070530,000000,1.97124,2.10058,1.97124,2.06606,2904.2321355632,0
+SPNS.US,D,20070531,000000,2.25539,2.25539,2.02304,2.02304,8259.5828860687,0
+SPNS.US,D,20070601,000000,1.95397,2.03172,1.90246,2.02304,6760.8227793996,0
+SPNS.US,D,20070604,000000,1.97992,2.15218,1.97992,2.10907,15641.642754826,0
+SPNS.US,D,20070605,000000,2.07454,2.10907,2.07454,2.10907,2252.2407348508,0
+SPNS.US,D,20070606,000000,2.10058,2.10907,2.03172,2.10907,1707.8894238787,0
+SPNS.US,D,20070607,000000,2.11775,2.39313,2.11775,2.16936,32751.291304967,0
+SPNS.US,D,20070608,000000,2.17804,2.36737,2.17804,2.31577,8189.8731136655,0
+SPNS.US,D,20070611,000000,2.43635,2.57398,2.37595,2.46209,38861.147827366,0
+SPNS.US,D,20070612,000000,2.51379,3.05615,2.42766,2.8753,60558.314487866,0
+SPNS.US,D,20070613,000000,3.07323,3.07323,2.75474,2.76332,30606.690659857,0
+SPNS.US,D,20070614,000000,2.88389,2.89247,2.51379,2.51379,40257.393562854,0
+SPNS.US,D,20070615,000000,2.58256,2.62568,2.51379,2.57398,3375.7982429967,0
+SPNS.US,D,20070618,000000,3.15068,3.15068,2.54813,2.65144,18310.091836673,0
+SPNS.US,D,20070619,000000,2.99587,2.99587,2.58256,2.68596,38345.500540325,0
+SPNS.US,D,20070620,000000,2.75474,2.75474,2.63436,2.64294,12023.910595842,0
+SPNS.US,D,20070621,000000,2.64294,2.64294,2.6171,2.6171,2206.1092678193,0
+SPNS.US,D,20070622,000000,2.62568,2.62568,2.42766,2.55681,10994.666309183,0
+SPNS.US,D,20070625,000000,2.58256,2.58256,2.23832,2.34163,8388.750993757,0
+SPNS.US,D,20070626,000000,2.32435,2.53955,2.32435,2.41917,19167.111979748,0
+SPNS.US,D,20070627,000000,2.42766,2.47936,2.36737,2.42766,3135.9146144327,0
+SPNS.US,D,20070628,000000,2.42766,2.53955,2.42766,2.45331,1705.839136455,0
+SPNS.US,D,20070629,000000,2.46209,2.47048,2.34163,2.37595,3833.0123384648,0
+SPNS.US,D,20070702,000000,2.46209,2.49663,2.35879,2.49663,11796.32869182,0
+SPNS.US,D,20070705,000000,2.58256,2.68596,2.53955,2.58256,64076.607706804,0
+SPNS.US,D,20070706,000000,2.49663,2.58256,2.44493,2.53955,51934.805584104,0
+SPNS.US,D,20070709,000000,2.5653,2.60842,2.51379,2.51379,3020.0733749979,0
+SPNS.US,D,20070710,000000,2.47048,2.54813,2.45331,2.52238,6826.4319769556,0
+SPNS.US,D,20070711,000000,2.51379,2.57398,2.51379,2.53955,24874.087023405,0
+SPNS.US,D,20070712,000000,2.58256,2.58256,2.49663,2.53106,120489.2410241,0
+SPNS.US,D,20070713,000000,2.54813,2.74616,2.53106,2.59983,8960.781184948,0
+SPNS.US,D,20070716,000000,2.57398,2.58256,2.54813,2.54813,2294.2716270351,0
+SPNS.US,D,20070717,000000,2.53955,2.59125,2.49663,2.52238,5376.8787684535,0
+SPNS.US,D,20070718,000000,2.49663,2.49663,2.31577,2.43635,6245.1754923582,0
+SPNS.US,D,20070720,000000,2.36737,2.42766,2.34163,2.34163,2284.020189917,0
+SPNS.US,D,20070723,000000,2.32435,2.34163,2.27266,2.29851,3032.3750995397,0
+SPNS.US,D,20070724,000000,2.28124,2.32435,1.81653,2.27266,12208.436463968,0
+SPNS.US,D,20070725,000000,2.32435,2.33285,1.9885,1.9885,23194.901623457,0
+SPNS.US,D,20070726,000000,2.1436,2.15218,1.90246,1.92841,28028.45422465,0
+SPNS.US,D,20070727,000000,1.97992,2.15218,1.97992,2.11775,11033.621770232,0
+SPNS.US,D,20070730,000000,1.90246,2.0918,1.85945,1.9885,11583.098799763,0
+SPNS.US,D,20070731,000000,1.97992,2.32435,1.97992,2.18652,15968.663598894,0
+SPNS.US,D,20070801,000000,1.9885,2.22115,1.97992,2.18652,4441.9477032811,0
+SPNS.US,D,20070802,000000,2.06606,2.32435,2.06606,2.31577,5560.3794928679,0
+SPNS.US,D,20070803,000000,2.32435,2.32435,2.12634,2.26388,6650.107258524,0
+SPNS.US,D,20070806,000000,2.04878,2.15218,1.90246,2.04878,4181.5612004808,0
+SPNS.US,D,20070807,000000,2.01445,2.16936,1.90246,2.03172,5459.9154091103,0
+SPNS.US,D,20070808,000000,1.91105,2.28124,1.89388,2.28124,10082.28840567,0
+SPNS.US,D,20070809,000000,2.27266,2.28124,2.01445,2.26388,7152.4276773118,0
+SPNS.US,D,20070810,000000,2.15218,2.27266,2.15218,2.27266,2416.2637287407,0
+SPNS.US,D,20070813,000000,1.97124,2.23832,1.85945,2.0403,33585.758286382,0
+SPNS.US,D,20070814,000000,2.00576,2.04878,2.00576,2.04878,232.70762258131,0
+SPNS.US,D,20070815,000000,1.91105,1.96284,1.86803,1.96284,4531.1352062087,0
+SPNS.US,D,20070816,000000,1.82511,1.96284,1.82511,1.96284,3135.9146144327,0
+SPNS.US,D,20070817,000000,1.91973,1.95397,1.90246,1.9369,813.96410717867,0
+SPNS.US,D,20070820,000000,1.8852,1.9369,1.85945,1.8852,5169.7997386675,0
+SPNS.US,D,20070821,000000,1.87662,1.9885,1.87662,1.9885,8363.1224009617,0
+SPNS.US,D,20070822,000000,2.23832,2.23832,1.9885,2.17804,4531.1352062087,0
+SPNS.US,D,20070827,000000,2.08332,2.08332,2.08332,2.08332,1370.6171426925,0
+SPNS.US,D,20070828,000000,1.91973,2.11775,1.89388,2.11775,348.54886201605,0
+SPNS.US,D,20070831,000000,2.04878,2.10058,2.04878,2.04878,3764.3277097734,0
+SPNS.US,D,20070904,000000,2.06606,2.11775,2.06606,2.11775,3717.17109903,0
+SPNS.US,D,20070905,000000,2.1436,2.1436,2.06606,2.08332,4646.9764456435,0
+SPNS.US,D,20070906,000000,2.08332,2.1436,2.08332,2.10058,3135.9146144327,0
+SPNS.US,D,20070907,000000,2.0918,2.15218,2.08332,2.08332,2904.2321355632,0
+SPNS.US,D,20070910,000000,2.08332,2.19501,2.08332,2.08332,8015.5986826574,0
+SPNS.US,D,20070912,000000,2.07454,2.1436,1.91105,2.01445,8741.4004306203,0
+SPNS.US,D,20070913,000000,1.96284,2.23832,1.95397,2.16936,11501.087302818,0
+SPNS.US,D,20070914,000000,2.1436,2.15218,1.91105,2.02304,14775.396318345,0
+SPNS.US,D,20070917,000000,1.97992,2.0403,1.97992,2.0403,1208.6444362263,0
+SPNS.US,D,20070918,000000,1.96284,2.01445,1.90246,1.96284,18117.364818852,0
+SPNS.US,D,20070919,000000,1.9885,2.01445,1.95397,2.01445,3019.0482312861,0
+SPNS.US,D,20070920,000000,1.92841,2.00576,1.85945,1.95397,4646.9764456435,0
+SPNS.US,D,20070921,000000,1.92841,1.95397,1.73897,1.82511,11072.577231281,0
+SPNS.US,D,20070924,000000,1.85086,1.89388,1.66153,1.66153,14542.688695764,0
+SPNS.US,D,20070925,000000,1.68737,1.71313,1.49784,1.59265,24691.611442702,0
+SPNS.US,D,20070926,000000,1.59265,1.61841,1.50652,1.61841,6915.6194798832,0
+SPNS.US,D,20070927,000000,1.62709,1.62709,1.61841,1.61841,2090.2680283845,0
+SPNS.US,D,20070928,000000,1.53237,1.61841,1.53237,1.55803,1580.771603614,0
+SPNS.US,D,20071001,000000,1.53237,1.60114,1.53237,1.55803,1570.5201664959,0
+SPNS.US,D,20071003,000000,1.71313,1.71313,1.54964,1.59265,718.62574198016,0
+SPNS.US,D,20071005,000000,1.54964,1.62709,1.54964,1.62709,232.70762258131,0
+SPNS.US,D,20071008,000000,1.54964,1.59265,1.53237,1.53237,13694.894846096,0
+SPNS.US,D,20071009,000000,1.4635,1.49784,1.39464,1.45482,11504.162733953,0
+SPNS.US,D,20071010,000000,1.45482,1.45482,1.39464,1.39464,6998.65612054,0
+SPNS.US,D,20071012,000000,1.37727,1.4118,1.37727,1.4118,5563.4549240033,0
+SPNS.US,D,20071016,000000,1.44624,1.44624,1.42906,1.43775,1277.3290649177,0
+SPNS.US,D,20071017,000000,1.45482,1.45482,1.45482,1.45482,2579.2615789188,0
+SPNS.US,D,20071018,000000,1.4118,1.42038,1.4118,1.42038,1045.6465860482,0
+SPNS.US,D,20071019,000000,1.39464,1.39464,1.37727,1.37727,3484.4634764487,0
+SPNS.US,D,20071023,000000,1.36878,1.40332,1.36878,1.40332,1277.3290649177,0
+SPNS.US,D,20071025,000000,1.38604,1.4118,1.36878,1.4118,1760.1717531811,0
+SPNS.US,D,20071026,000000,1.35142,1.36878,1.31708,1.36878,3135.9146144327,0
+SPNS.US,D,20071029,000000,1.29992,1.29992,1.29133,1.29133,11501.087302818,0
+SPNS.US,D,20071030,000000,1.27406,1.33435,1.22246,1.33435,20565.408002659,0
+SPNS.US,D,20071031,000000,1.29133,1.33435,1.29133,1.3085,3647.4613266268,0
+SPNS.US,D,20071101,000000,1.29133,1.33435,1.29133,1.29133,5788.9865406019,0
+SPNS.US,D,20071105,000000,1.29133,1.29133,1.18803,1.23954,11152.538440802,0
+SPNS.US,D,20071108,000000,1.14491,1.18803,1.11906,1.18803,3331.7170633888,0
+SPNS.US,D,20071109,000000,1.1535,1.1535,1.1535,1.1535,1277.3290649177,0
+SPNS.US,D,20071113,000000,1.1535,1.16208,1.08473,1.11057,4531.1352062087,0
+SPNS.US,D,20071114,000000,1.1535,1.22246,1.1535,1.17067,39283.507036633,0
+SPNS.US,D,20071115,000000,1.16208,1.17067,1.16208,1.17067,3135.9146144327,0
+SPNS.US,D,20071116,000000,1.20529,1.24822,1.17067,1.23954,13927.602468677,0
+SPNS.US,D,20071119,000000,1.29133,1.37727,1.1017,1.37727,18614.559519081,0
+SPNS.US,D,20071120,000000,1.20529,1.43775,1.20529,1.43775,7933.5871857125,0
+SPNS.US,D,20071121,000000,1.37727,1.4635,1.37727,1.4635,4904.2875173082,0
+SPNS.US,D,20071123,000000,1.39464,1.39464,1.29133,1.29133,1929.32046563,0
+SPNS.US,D,20071126,000000,1.4635,1.47208,1.36878,1.4635,43116.519375098,0
+SPNS.US,D,20071127,000000,1.4635,1.54964,1.45482,1.54964,20560.2822841,0
+SPNS.US,D,20071128,000000,1.4635,1.4635,1.34304,1.4635,31706.669862631,0
+SPNS.US,D,20071129,000000,1.31708,1.4635,1.29133,1.4635,15808.741179852,0
+SPNS.US,D,20071130,000000,1.4635,1.4635,1.29992,1.4635,7202.6597191906,0
+SPNS.US,D,20071203,000000,1.2568,1.4635,1.2568,1.43775,348.54886201605,0
+SPNS.US,D,20071206,000000,1.37727,1.42038,1.24822,1.38604,32945.0434665,0
+SPNS.US,D,20071207,000000,1.2568,1.4635,1.22246,1.4635,16309.011311216,0
+SPNS.US,D,20071211,000000,1.3085,1.42038,1.29992,1.34304,6810.0296775666,0
+SPNS.US,D,20071212,000000,1.29992,1.4635,1.29133,1.4635,19504.384260934,0
+SPNS.US,D,20071213,000000,1.29992,1.4635,1.29133,1.4635,18922.102632625,0
+SPNS.US,D,20071214,000000,1.37727,1.4635,1.29992,1.4635,12777.391224024,0
+SPNS.US,D,20071217,000000,1.34304,1.45482,1.29992,1.29992,859.07043049839,0
+SPNS.US,D,20071218,000000,1.29133,1.36878,1.03293,1.29992,1395.220591776,0
+SPNS.US,D,20071220,000000,1.29133,1.38604,1.27406,1.27406,510.52156848234,0
+SPNS.US,D,20071221,000000,1.23105,1.38604,1.11057,1.17067,1857.5604058032,0
+SPNS.US,D,20071224,000000,1.24822,1.36878,1.20529,1.20529,464.3901014508,0
+SPNS.US,D,20071226,000000,1.1017,1.21378,1.1017,1.12784,580.23134088555,0
+SPNS.US,D,20071227,000000,1.39464,1.45482,1.07605,1.45482,15681.623359587,0
+SPNS.US,D,20071228,000000,1.4118,1.4118,1.20529,1.22246,3856.5906438365,0
+SPNS.US,D,20071231,000000,1.29133,1.29133,1.11906,1.14491,6015.5433009124,0
+SPNS.US,D,20080102,000000,1.16208,1.29133,1.1535,1.29133,1277.3290649177,0
+SPNS.US,D,20080103,000000,1.14491,1.29133,1.14491,1.29133,259.36135908842,0
+SPNS.US,D,20080104,000000,1.17067,1.29133,1.16208,1.29133,2289.145908476,0
+SPNS.US,D,20080107,000000,1.22246,1.22246,1.22246,1.22246,1160.4626817711,0
+SPNS.US,D,20080108,000000,1.20529,1.20529,1.20529,1.20529,1575.6458850549,0
+SPNS.US,D,20080109,000000,1.20529,1.29133,1.20529,1.29133,348.54886201605,0
+SPNS.US,D,20080110,000000,1.20529,1.21378,1.20529,1.21378,930.83049032523,0
+SPNS.US,D,20080111,000000,1.20529,1.20529,1.20529,1.20529,232.70762258131,0
+SPNS.US,D,20080114,000000,1.16208,1.2568,1.16208,1.2568,3648.4864703386,0
+SPNS.US,D,20080115,000000,1.13633,1.13633,1.13633,1.13633,143.52011965367,0
+SPNS.US,D,20080116,000000,1.14491,1.14491,1.14491,1.14491,883.67387958188,0
+SPNS.US,D,20080117,000000,1.14491,1.14491,1.11906,1.11906,6112.9319535345,0
+SPNS.US,D,20080118,000000,1.11906,1.21378,1.11906,1.21378,325.99570035619,0
+SPNS.US,D,20080123,000000,1.04171,1.11906,1.04171,1.04171,3865.8169372428,0
+SPNS.US,D,20080124,000000,1.11906,1.21378,1.07605,1.21378,12662.575128301,0
+SPNS.US,D,20080125,000000,1.04171,1.04171,1.04171,1.04171,116.86638314656,0
+SPNS.US,D,20080128,000000,1.04171,1.18803,1.04171,1.11906,9943.8940045757,0
+SPNS.US,D,20080131,000000,1.11906,1.11906,1.11906,1.11906,1160.4626817711,0
+SPNS.US,D,20080201,000000,1.08473,1.1535,1.05019,1.05019,1974.4267889498,0
+SPNS.US,D,20080204,000000,1.11906,1.11906,1.09331,1.09331,3414.7537040455,0
+SPNS.US,D,20080205,000000,1.07605,1.07605,1.07605,1.07605,348.54886201605,0
+SPNS.US,D,20080206,000000,1.07605,1.13633,1.07605,1.13633,4948.3686969162,0
+SPNS.US,D,20080207,000000,1.07605,1.14491,1.07605,1.11906,1857.5604058032,0
+SPNS.US,D,20080208,000000,1.1535,1.17935,1.05019,1.17935,1045.6465860482,0
+SPNS.US,D,20080211,000000,1.09331,1.1535,1.07605,1.1017,2322.9756509658,0
+SPNS.US,D,20080212,000000,1.05019,1.05019,1.05019,1.05019,291.14081415459,0
+SPNS.US,D,20080213,000000,1.08473,1.16208,1.06746,1.08473,4864.3069125476,0
+SPNS.US,D,20080215,000000,1.08473,1.08473,1.08473,1.08473,718.62574198016,0
+SPNS.US,D,20080219,000000,0.929723,1.08473,0.929723,1.08473,2498.2752256857,0
+SPNS.US,D,20080220,000000,1.08473,1.08473,1.08473,1.08473,2438.8168904006,0
+SPNS.US,D,20080221,000000,1.04171,1.04171,1.04171,1.04171,404.93176616571,0
+SPNS.US,D,20080222,000000,1.05887,1.06746,1.05887,1.06746,1395.220591776,0
+SPNS.US,D,20080225,000000,1.06746,1.07605,1.05887,1.05887,2952.4138900183,0
+SPNS.US,D,20080226,000000,1.03293,1.17067,1.03293,1.12784,4820.2257329397,0
+SPNS.US,D,20080227,000000,1.01585,1.12784,1.01585,1.12784,3602.3550033071,0
+SPNS.US,D,20080228,000000,1.12784,1.1535,1.01585,1.08473,5574.7315048332,0
+SPNS.US,D,20080229,000000,1.04171,1.16208,1.04171,1.16208,2090.2680283845,0
+SPNS.US,D,20080303,000000,1.04171,1.1535,1.00717,1.00717,5459.9154091103,0
+SPNS.US,D,20080304,000000,1.00717,1.00717,1.00717,1.00717,348.54886201605,0
+SPNS.US,D,20080305,000000,1.07605,1.07605,1.07605,1.07605,1160.4626817711,0
+SPNS.US,D,20080306,000000,1.11906,1.12784,1.11906,1.11906,3664.8887697276,0
+SPNS.US,D,20080310,000000,1.00717,1.1017,1.00717,1.1017,1045.6465860482,0
+SPNS.US,D,20080312,000000,1.00717,1.02445,0.869439,0.998591,65726.06393911,0
+SPNS.US,D,20080313,000000,0.878024,1.03293,0.878024,1.03293,12556.985325984,0
+SPNS.US,D,20080317,000000,0.912555,1.05887,0.912555,1.04171,4449.1237092638,0
+SPNS.US,D,20080318,000000,0.886705,1.05887,0.886705,1.04171,2039.0108427939,0
+SPNS.US,D,20080319,000000,0.886705,1.11057,0.886705,1.07605,11162.78987792,0
+SPNS.US,D,20080320,000000,0.96406,1.1017,0.96406,1.1017,452.08837690906,0
+SPNS.US,D,20080326,000000,0.946989,1.11057,0.946989,1.11057,9002.8120771323,0
+SPNS.US,D,20080327,000000,0.96406,1.02445,0.946989,0.946989,45326.729217764,0
+SPNS.US,D,20080328,000000,0.981325,0.981325,0.912555,0.946989,49427.304065012,0
+SPNS.US,D,20080331,000000,0.921237,0.990009,0.921237,0.972741,67141.787405122,0
+SPNS.US,D,20080401,000000,0.946989,0.990009,0.946989,0.946989,52738.518254164,0
+SPNS.US,D,20080402,000000,1.03293,1.03293,0.921237,0.990009,45888.507971837,0
+SPNS.US,D,20080403,000000,1.03293,1.11057,0.990009,0.990009,4054.4433802162,0
+SPNS.US,D,20080404,000000,0.972741,0.990009,0.929723,0.990009,49437.55550213,0
+SPNS.US,D,20080408,000000,0.946989,0.946989,0.895289,0.946989,6664.4592704893,0
+SPNS.US,D,20080409,000000,0.903971,0.929723,0.903971,0.921237,70278.727163267,0
+SPNS.US,D,20080410,000000,0.921237,0.921237,0.903971,0.903971,24108.304670681,0
+SPNS.US,D,20080411,000000,0.903971,0.921237,0.895289,0.912555,3369.6473807258,0
+SPNS.US,D,20080414,000000,0.929723,0.946989,0.895289,0.895289,86774.314630032,0
+SPNS.US,D,20080415,000000,0.903971,1.00717,0.903971,1.00717,47249.898821123,0
+SPNS.US,D,20080416,000000,0.929723,0.998591,0.929723,0.998591,91766.764506556,0
+SPNS.US,D,20080417,000000,0.998591,0.998591,0.929723,0.972741,181330.49517643,0
+SPNS.US,D,20080418,000000,1.00717,1.03293,0.990009,0.990009,30711.255318462,0
+SPNS.US,D,20080421,000000,1.06746,1.07605,1.06746,1.07605,813.96410717867,0
+SPNS.US,D,20080422,000000,1.03293,1.07605,1.00717,1.06746,29738.393935952,0
+SPNS.US,D,20080423,000000,1.05887,1.09331,1.03293,1.03293,18406.455345583,0
+SPNS.US,D,20080425,000000,1.03293,1.03293,1.03293,1.03293,1511.0618312108,0
+SPNS.US,D,20080428,000000,0.990009,0.990009,0.972741,0.981325,5691.5978879798,0
+SPNS.US,D,20080429,000000,0.981325,1.01585,0.981325,0.990009,12785.592373718,0
+SPNS.US,D,20080430,000000,0.96406,0.972741,0.895289,0.903971,1915.9935973765,0
+SPNS.US,D,20080501,000000,0.912555,0.946989,0.912555,0.946989,580.23134088555,0
+SPNS.US,D,20080502,000000,0.938405,0.946989,0.929723,0.938405,4181.5612004808,0
+SPNS.US,D,20080505,000000,0.990009,0.990009,0.860758,0.886705,3541.8715243102,0
+SPNS.US,D,20080506,000000,0.903971,0.903971,0.895289,0.903971,7086.8184797558,0
+SPNS.US,D,20080508,000000,0.869439,0.878024,0.860758,0.878024,1683.2859747952,0
+SPNS.US,D,20080509,000000,0.843784,0.860758,0.817739,0.835102,5482.4685707702,0
+SPNS.US,D,20080512,000000,0.852271,0.860758,0.852271,0.860758,1533.6149928706,0
+SPNS.US,D,20080513,000000,0.835102,0.835102,0.783305,0.783305,6158.0382768542,0
+SPNS.US,D,20080514,000000,0.817739,0.817739,0.80935,0.817739,11501.087302818,0
+SPNS.US,D,20080515,000000,0.783305,0.783305,0.783305,0.783305,930.83049032523,0
+SPNS.US,D,20080516,000000,0.783305,0.817739,0.783305,0.817739,6854.1108571745,0
+SPNS.US,D,20080519,000000,0.783305,0.817739,0.70595,0.783305,85107.430954626,0
+SPNS.US,D,20080520,000000,0.70595,0.860758,0.70595,0.852271,36631.460254176,0
+SPNS.US,D,20080522,000000,0.783305,0.860758,0.783305,0.860758,2322.9756509658,0
+SPNS.US,D,20080523,000000,0.792084,0.912555,0.792084,0.912555,28390.329954919,0
+SPNS.US,D,20080527,000000,0.878024,1.02445,0.860758,1.02445,68003.933266756,0
+SPNS.US,D,20080528,000000,0.96406,1.07605,0.96406,1.07605,18640.188111876,0
+SPNS.US,D,20080529,000000,1.06746,1.09331,1.05887,1.06746,21605.928870148,0
+SPNS.US,D,20080530,000000,0.998591,1.08473,0.990009,1.05019,566178.67088403,0
+SPNS.US,D,20080602,000000,0.955476,1.11906,0.946989,1.11057,39358.342527595,0
+SPNS.US,D,20080603,000000,1.06746,1.11906,0.998591,1.11906,51218.230129547,0
+SPNS.US,D,20080604,000000,1.11057,1.11906,1.11057,1.11906,813.96410717867,0
+SPNS.US,D,20080605,000000,1.11906,1.1535,1.1017,1.11906,162972.2215853,0
+SPNS.US,D,20080606,000000,1.11906,1.16208,1.06746,1.16208,41897.623501753,0
+SPNS.US,D,20080611,000000,1.11906,1.11906,1.05887,1.11906,2011.331962575,0
+SPNS.US,D,20080612,000000,1.21378,1.26548,1.21378,1.26548,1740.6940226566,0
+SPNS.US,D,20080613,000000,1.24822,1.4118,1.24822,1.4118,2671.5245129819,0
+SPNS.US,D,20080616,000000,1.50652,1.61841,1.50652,1.52379,6669.5849890484,0
+SPNS.US,D,20080617,000000,1.56671,1.61841,1.54105,1.59265,3159.4929198044,0
+SPNS.US,D,20080618,000000,1.58397,1.60992,1.58397,1.60992,2713.5554051662,0
+SPNS.US,D,20080619,000000,1.55803,1.58397,1.54964,1.58397,1721.2162921322,0
+SPNS.US,D,20080620,000000,1.55803,1.55803,1.54964,1.54964,720.67602940378,0
+SPNS.US,D,20080623,000000,1.5151,1.54964,1.39464,1.54964,10648.16773459,0
+SPNS.US,D,20080624,000000,1.48067,1.58397,1.48067,1.54964,9061.2452687056,0
+SPNS.US,D,20080626,000000,1.48926,1.50652,1.39464,1.47208,5845.3694447516,0
+SPNS.US,D,20080627,000000,1.54105,1.60114,1.54105,1.60114,255.26078424117,0
+SPNS.US,D,20080702,000000,1.4635,1.4635,1.4635,1.4635,1395.220591776,0
+SPNS.US,D,20080707,000000,1.40332,1.50652,1.33435,1.50652,11357.567183164,0
+SPNS.US,D,20080708,000000,1.3601,1.59265,1.16208,1.59265,13717.448007755,0
+SPNS.US,D,20080710,000000,1.40332,1.54105,1.39464,1.54105,4646.9764456435,0
+SPNS.US,D,20080711,000000,1.40332,1.56671,1.37727,1.56671,10938.283405033,0
+SPNS.US,D,20080714,000000,1.57539,1.57539,1.42038,1.54964,5075.4865171808,0
+SPNS.US,D,20080715,000000,1.39464,1.57539,1.2568,1.57539,11737.895500247,0
+SPNS.US,D,20080721,000000,1.4635,1.57539,1.4635,1.57539,14695.435108824,0
+SPNS.US,D,20080722,000000,1.44624,1.54964,1.44624,1.54964,580.23134088555,0
+SPNS.US,D,20080723,000000,1.42906,1.59265,1.42906,1.59265,9493.8559150902,0
+SPNS.US,D,20080724,000000,1.55803,1.60992,1.42906,1.59265,13559.575876136,0
+SPNS.US,D,20080725,000000,1.54964,1.54964,1.39464,1.54964,4259.4721225785,0
+SPNS.US,D,20080728,000000,1.49784,1.60992,1.40332,1.59265,6915.6194798832,0
+SPNS.US,D,20080729,000000,1.42038,1.59265,1.42038,1.59265,4771.0188347727,0
+SPNS.US,D,20080801,000000,1.50652,1.50652,1.42906,1.50652,31078.25676729,0
+SPNS.US,D,20080804,000000,1.50652,1.50652,1.50652,1.50652,17074.793663939,0
+SPNS.US,D,20080806,000000,1.50652,1.50652,1.50652,1.50652,1366.5165678453,0
+SPNS.US,D,20080807,000000,1.42906,1.50652,1.42906,1.50652,3602.3550033071,0
+SPNS.US,D,20080811,000000,1.49784,1.59265,1.45482,1.54964,130281.41375933,0
+SPNS.US,D,20080812,000000,1.50652,1.61841,1.49784,1.61841,34966.626866193,0
+SPNS.US,D,20080813,000000,1.63547,1.76473,1.63547,1.72181,102537.94948657,0
+SPNS.US,D,20080814,000000,1.72181,1.76473,1.72181,1.76473,145482.24471807,0
+SPNS.US,D,20080819,000000,1.69585,1.76473,1.54105,1.54105,132001.60490775,0
+SPNS.US,D,20080820,000000,1.75625,1.80785,1.75625,1.78209,83247.820261399,0
+SPNS.US,D,20080821,000000,1.75625,1.76473,1.75625,1.76473,1571.5453102077,0
+SPNS.US,D,20080822,000000,1.79058,1.79058,1.79058,1.79058,522.82329302408,0
+SPNS.US,D,20080825,000000,1.70445,1.76473,1.59265,1.64445,1778747.3572391,0
+SPNS.US,D,20080826,000000,1.75625,1.76473,1.75625,1.76473,41006.773616189,0
+SPNS.US,D,20080827,000000,1.76473,1.80785,1.76473,1.80785,11963.427116845,0
+SPNS.US,D,20080828,000000,1.75625,1.80785,1.60114,1.79058,29341.663319481,0
+SPNS.US,D,20080829,000000,1.78209,1.92841,1.77331,1.85945,30237.638923605,0
+SPNS.US,D,20080902,000000,1.82511,2.04878,1.67879,2.01445,4391.7156614023,0
+SPNS.US,D,20080903,000000,2.05746,2.06606,1.9885,1.9885,11661.009721861,0
+SPNS.US,D,20080904,000000,2.01445,2.01445,2.01445,2.01445,614.06108337534,0
+SPNS.US,D,20080905,000000,1.99718,1.99718,1.99718,1.99718,232.70762258131,0
+SPNS.US,D,20080908,000000,1.9885,1.99718,1.97124,1.99718,5296.9175589322,0
+SPNS.US,D,20080909,000000,2.02304,2.03172,1.91973,1.92841,6250.3012109173,0
+SPNS.US,D,20080911,000000,1.85086,2.03172,1.69585,1.95397,8797.7833347699,0
+SPNS.US,D,20080916,000000,1.68737,2.03172,1.13633,1.9369,205140.48302697,0
+SPNS.US,D,20080917,000000,1.89388,1.94568,1.66153,1.9369,14784.622611752,0
+SPNS.US,D,20080918,000000,1.73897,1.9369,1.72181,1.9369,7107.3213539921,0
+SPNS.US,D,20080919,000000,1.76473,1.9369,1.73897,1.9369,7788.0167786352,0
+SPNS.US,D,20080922,000000,1.91105,1.91105,1.91105,1.91105,306.51796983177,0
+SPNS.US,D,20080923,000000,1.86803,1.86803,1.86803,1.86803,325.99570035619,0
+SPNS.US,D,20080924,000000,1.9369,1.9369,1.9369,1.9369,3833.0123384648,0
+SPNS.US,D,20080926,000000,1.87662,2.03172,1.81653,1.9369,1857.5604058032,0
+SPNS.US,D,20080929,000000,2.02304,2.02304,1.76473,2.02304,2002.1056691687,0
+SPNS.US,D,20081003,000000,1.9369,1.9369,1.76473,1.76473,5343.0490259638,0
+SPNS.US,D,20081006,000000,1.76473,1.9885,1.33435,1.9369,52501.710056736,0
+SPNS.US,D,20081007,000000,1.78209,1.78209,1.78209,1.78209,2322.9756509658,0
+SPNS.US,D,20081008,000000,1.32586,1.67879,1.29992,1.29992,1625.8779269337,0
+SPNS.US,D,20081009,000000,1.29992,1.86803,1.06746,1.72181,23041.130066685,0
+SPNS.US,D,20081010,000000,1.55803,1.72181,1.54964,1.71313,13022.400571147,0
+SPNS.US,D,20081013,000000,1.72181,1.72181,1.72181,1.72181,116.86638314656,0
+SPNS.US,D,20081014,000000,1.72181,1.72181,1.72181,1.72181,2438.8168904006,0
+SPNS.US,D,20081015,000000,1.59265,1.72181,1.59265,1.72181,17540.208909102,0
+SPNS.US,D,20081016,000000,1.66153,1.66153,1.54105,1.54105,3602.3550033071,0
+SPNS.US,D,20081017,000000,1.71313,1.72181,1.62709,1.72181,12080.293499992,0
+SPNS.US,D,20081020,000000,1.63547,1.75625,1.55803,1.75625,20676.123523535,0
+SPNS.US,D,20081022,000000,1.64445,1.72181,1.43775,1.72181,10571.281956205,0
+SPNS.US,D,20081023,000000,1.64445,1.71313,1.63547,1.71313,2438.8168904006,0
+SPNS.US,D,20081024,000000,1.39464,1.72181,1.39464,1.72181,32274.599478975,0
+SPNS.US,D,20081027,000000,1.61841,1.72181,1.61841,1.72181,76528.003230472,0
+SPNS.US,D,20081028,000000,1.61841,1.67879,1.58397,1.62709,5813.5899896854,0
+SPNS.US,D,20081029,000000,1.63547,1.72181,1.63547,1.72181,16759.049400701,0
+SPNS.US,D,20081030,000000,1.66153,1.72181,1.63547,1.72181,1115.3563584514,0
+SPNS.US,D,20081031,000000,1.63547,1.72181,1.63547,1.72181,1974.4267889498,0
+SPNS.US,D,20081104,000000,1.72181,1.79058,1.72181,1.79058,14938.394168523,0
+SPNS.US,D,20081105,000000,1.80785,1.80785,1.73029,1.73029,3086.7077162657,0
+SPNS.US,D,20081106,000000,1.72181,1.72181,1.72181,1.72181,5808.4642711264,0
+SPNS.US,D,20081107,000000,1.73029,1.80785,1.73029,1.74765,1045.6465860482,0
+SPNS.US,D,20081110,000000,1.72181,1.72181,1.65275,1.65275,3275.3341592391,0
+SPNS.US,D,20081111,000000,1.65275,1.69585,1.65275,1.69585,3602.3550033071,0
+SPNS.US,D,20081112,000000,1.60992,1.69585,1.60992,1.69585,348.54886201605,0
+SPNS.US,D,20081113,000000,1.61841,1.72181,1.47208,1.66153,11614.878254829,0
+SPNS.US,D,20081117,000000,1.63547,1.66153,1.20529,1.5151,4062.6445299107,0
+SPNS.US,D,20081118,000000,1.4118,1.58397,1.40332,1.58397,1855.5101183796,0
+SPNS.US,D,20081119,000000,1.3085,1.58397,1.3085,1.31708,7199.5842880551,0
+SPNS.US,D,20081120,000000,1.04171,1.58397,1.04171,1.56671,23573.179653115,0
+SPNS.US,D,20081121,000000,1.58397,1.58397,1.17067,1.58397,11614.878254829,0
+SPNS.US,D,20081124,000000,1.47208,1.49784,1.19661,1.49784,15239.786419796,0
+SPNS.US,D,20081126,000000,1.29133,1.47208,1.29133,1.47208,232.70762258131,0
+SPNS.US,D,20081128,000000,1.33435,1.33435,1.31708,1.31708,232.70762258131,0
+SPNS.US,D,20081203,000000,1.42038,1.54105,1.42038,1.54105,1230.1724541743,0
+SPNS.US,D,20081204,000000,1.48926,1.48926,1.48926,1.48926,533.0747301422,0
+SPNS.US,D,20081205,000000,1.48926,1.48926,1.06746,1.12784,23684.920317703,0
+SPNS.US,D,20081208,000000,1.23954,1.27406,1.21378,1.21378,6151.8874145834,0
+SPNS.US,D,20081209,000000,1.11906,1.33435,1.11906,1.33435,21025.697529263,0
+SPNS.US,D,20081210,000000,1.35142,1.45482,1.35142,1.45482,6410.22362996,0
+SPNS.US,D,20081211,000000,1.37727,1.54964,1.35142,1.54964,7365.6575693687,0
+SPNS.US,D,20081212,000000,1.47208,1.60992,1.4635,1.59265,15100.36687499,0
+SPNS.US,D,20081216,000000,1.49784,1.70445,1.49784,1.64445,17908.235501643,0
+SPNS.US,D,20081217,000000,1.53237,1.66153,1.27406,1.66153,16371.545077636,0
+SPNS.US,D,20081218,000000,1.66153,1.66153,1.40332,1.40332,2671.5245129819,0
+SPNS.US,D,20081219,000000,1.42038,1.61841,1.42038,1.61841,232.70762258131,0
+SPNS.US,D,20081222,000000,1.39464,1.62709,1.39464,1.62709,1625.8779269337,0
+SPNS.US,D,20081224,000000,1.34304,1.59265,1.34304,1.59265,19818.078236748,0
+SPNS.US,D,20081226,000000,1.34304,1.68737,1.34304,1.67879,9751.166986755,0
+SPNS.US,D,20081229,000000,1.54964,1.67001,1.48926,1.67001,2635.6444830685,0
+SPNS.US,D,20081230,000000,1.5151,1.76473,1.5151,1.76473,10571.281956205,0
+SPNS.US,D,20081231,000000,1.65275,1.85945,1.65275,1.85945,14043.443708112,0
+SPNS.US,D,20090102,000000,1.72181,1.72181,1.67879,1.69585,1625.8779269337,0
+SPNS.US,D,20090105,000000,1.64445,1.64445,1.50652,1.60992,2438.8168904006,0
+SPNS.US,D,20090107,000000,1.54964,1.54964,1.54964,1.54964,1160.4626817711,0
+SPNS.US,D,20090113,000000,1.63547,1.63547,1.47208,1.48067,6790.5519470422,0
+SPNS.US,D,20090114,000000,1.48067,1.48067,1.3085,1.3085,4664.4038887443,0
+SPNS.US,D,20090115,000000,1.31708,1.31708,1.31708,1.31708,116.86638314656,0
+SPNS.US,D,20090116,000000,1.37727,1.37727,1.37727,1.37727,464.3901014508,0
+SPNS.US,D,20090120,000000,1.27406,1.27406,1.27406,1.27406,2322.9756509658,0
+SPNS.US,D,20090126,000000,1.20529,1.20529,1.06746,1.06746,8694.2438198769,0
+SPNS.US,D,20090127,000000,1.03293,1.03293,1.03293,1.03293,718.62574198016,0
+SPNS.US,D,20090128,000000,0.981325,1.07605,0.860758,1.07605,3264.0575784092,0
+SPNS.US,D,20090129,000000,0.912555,0.912555,0.852271,0.878024,13590.330187491,0
+SPNS.US,D,20090130,000000,0.929723,0.929723,0.929723,0.929723,1857.5604058032,0
+SPNS.US,D,20090203,000000,0.860758,0.998591,0.860758,0.998591,1406.497172606,0
+SPNS.US,D,20090209,000000,0.96406,0.96406,0.860758,0.860758,4877.6337808011,0
+SPNS.US,D,20090213,000000,0.929723,0.929723,0.860758,0.860758,2981.1179139491,0
+SPNS.US,D,20090217,000000,0.774818,0.80935,0.774818,0.80935,974.91166993314,0
+SPNS.US,D,20090218,000000,0.835102,0.835102,0.835102,0.835102,348.54886201605,0
+SPNS.US,D,20090219,000000,0.774818,0.774818,0.774818,0.774818,116.86638314656,0
+SPNS.US,D,20090220,000000,0.774818,0.783305,0.654347,0.671418,6544.5174562073,0
+SPNS.US,D,20090223,000000,0.800474,0.80935,0.800474,0.80935,232.70762258131,0
+SPNS.US,D,20090224,000000,0.80935,0.852271,0.80935,0.852271,1811.4289387717,0
+SPNS.US,D,20090227,000000,0.714632,0.740384,0.714632,0.740384,7435.3673417719,0
+SPNS.US,D,20090304,000000,0.817739,0.817739,0.697366,0.697366,3329.6667759651,0
+SPNS.US,D,20090305,000000,0.654347,0.654347,0.654347,0.654347,116.86638314656,0
+SPNS.US,D,20090306,000000,0.662834,0.817739,0.662834,0.783305,1511.0618312108,0
+SPNS.US,D,20090309,000000,0.688782,0.688782,0.688782,0.688782,116.86638314656,0
+SPNS.US,D,20090310,000000,0.731702,0.731702,0.731702,0.731702,116.86638314656,0
+SPNS.US,D,20090312,000000,0.731702,0.731702,0.731702,0.731702,580.23134088555,0
+SPNS.US,D,20090313,000000,0.731702,0.731702,0.731702,0.731702,232.70762258131,0
+SPNS.US,D,20090316,000000,0.731702,0.731702,0.731702,0.731702,116.86638314656,0
+SPNS.US,D,20090317,000000,0.740384,0.80935,0.740384,0.80935,963.63508910321,0
+SPNS.US,D,20090318,000000,0.990009,0.990009,0.740384,0.740384,697.09772403211,0
+SPNS.US,D,20090319,000000,0.757552,0.757552,0.757552,0.757552,116.86638314656,0
+SPNS.US,D,20090320,000000,0.783305,0.783305,0.783305,0.783305,116.86638314656,0
+SPNS.US,D,20090325,000000,0.774818,0.783305,0.757552,0.783305,2554.6581298353,0
+SPNS.US,D,20090327,000000,0.774818,0.774818,0.774818,0.774818,4181.5612004808,0
+SPNS.US,D,20090330,000000,0.748968,0.748968,0.662834,0.671418,4947.3435532043,0
+SPNS.US,D,20090331,000000,0.723215,0.800474,0.723215,0.740384,3303.013039458,0
+SPNS.US,D,20090401,000000,0.800474,1.17935,0.800474,0.80935,11187.393327004,0
+SPNS.US,D,20090402,000000,0.80935,0.80935,0.80935,0.80935,1219.9210170562,0
+SPNS.US,D,20090403,000000,0.817739,0.835102,0.80935,0.817739,10420.585830568,0
+SPNS.US,D,20090406,000000,0.80935,0.80935,0.80935,0.80935,440.81179607913,0
+SPNS.US,D,20090407,000000,0.800474,0.800474,0.723215,0.723215,291.14081415459,0
+SPNS.US,D,20090408,000000,0.723215,0.723215,0.723215,0.723215,1160.4626817711,0
+SPNS.US,D,20090409,000000,0.774818,0.774818,0.774818,0.774818,1683.2859747952,0
+SPNS.US,D,20090413,000000,0.740384,0.740384,0.723215,0.723215,3951.929009035,0
+SPNS.US,D,20090414,000000,0.654347,0.817739,0.654347,0.792084,510.52156848234,0
+SPNS.US,D,20090416,000000,0.774818,0.774818,0.774818,0.774818,1974.4267889498,0
+SPNS.US,D,20090417,000000,0.697366,0.697366,0.697366,0.697366,232.70762258131,0
+SPNS.US,D,20090420,000000,0.697366,0.723215,0.697366,0.723215,5227.207786529,0
+SPNS.US,D,20090421,000000,0.654347,0.671418,0.654347,0.671418,616.11137079897,0
+SPNS.US,D,20090422,000000,0.688782,0.817739,0.688782,0.817739,1045.6465860482,0
+SPNS.US,D,20090424,000000,0.800474,0.800474,0.800474,0.800474,134.29382624736,0
+SPNS.US,D,20090427,000000,0.70595,0.70595,0.70595,0.70595,1160.4626817711,0
+SPNS.US,D,20090430,000000,0.740384,0.740384,0.740384,0.740384,3253.806141291,0
+SPNS.US,D,20090506,000000,0.792084,0.792084,0.792084,0.792084,2168.1789504822,0
+SPNS.US,D,20090507,000000,0.860758,0.946989,0.835102,0.921237,15979.940179724,0
+SPNS.US,D,20090508,000000,0.938405,1.23954,0.938405,1.23105,6237.9994863756,0
+SPNS.US,D,20090511,000000,1.09331,1.20529,0.800474,0.972741,41421.956819473,0
+SPNS.US,D,20090512,000000,0.990009,1.09331,0.990009,1.09331,4252.2961165959,0
+SPNS.US,D,20090514,000000,0.981325,0.981325,0.981325,0.981325,2090.2680283845,0
+SPNS.US,D,20090518,000000,1.11906,1.16208,1.03293,1.03293,51635.463620255,0
+SPNS.US,D,20090519,000000,1.03293,1.03293,1.03293,1.03293,7781.8659163643,0
+SPNS.US,D,20090520,000000,1.13633,1.13633,1.04171,1.04171,2810.9440577883,0
+SPNS.US,D,20090521,000000,1.04171,1.04171,0.990009,0.990009,18213.728327762,0
+SPNS.US,D,20090522,000000,0.998591,0.998591,0.990009,0.990009,2671.5245129819,0
+SPNS.US,D,20090526,000000,0.990009,0.990009,0.972741,0.972741,2681.7759501,0
+SPNS.US,D,20090528,000000,0.990009,0.990009,0.990009,0.990009,116.86638314656,0
+SPNS.US,D,20090529,000000,0.990009,1.05019,0.990009,1.05019,3432.1811471463,0
+SPNS.US,D,20090601,000000,0.946989,0.946989,0.946989,0.946989,277.81394590103,0
+SPNS.US,D,20090604,000000,0.912555,0.912555,0.912555,0.912555,1625.8779269337,0
+SPNS.US,D,20090605,000000,0.912555,0.912555,0.912555,0.912555,116.86638314656,0
+SPNS.US,D,20090608,000000,0.912555,0.912555,0.903971,0.903971,2322.9756509658,0
+SPNS.US,D,20090609,000000,0.903971,0.903971,0.903971,0.903971,1857.5604058032,0
+SPNS.US,D,20090610,000000,0.912555,0.912555,0.912555,0.912555,3484.4634764487,0
+SPNS.US,D,20090612,000000,0.921237,0.921237,0.921237,0.921237,1740.6940226566,0
+SPNS.US,D,20090615,000000,0.835102,0.835102,0.835102,0.835102,1740.6940226566,0
+SPNS.US,D,20090617,000000,0.817739,0.835102,0.817739,0.835102,7781.8659163643,0
+SPNS.US,D,20090619,000000,0.860758,0.869439,0.860758,0.869439,8131.4399220922,0
+SPNS.US,D,20090622,000000,0.817739,0.817739,0.817739,0.817739,134.29382624736,0
+SPNS.US,D,20090623,000000,0.817739,0.817739,0.817739,0.817739,1974.4267889498,0
+SPNS.US,D,20090624,000000,0.80935,0.817739,0.80935,0.817739,4531.1352062087,0
+SPNS.US,D,20090626,000000,0.80935,0.80935,0.80935,0.80935,1740.6940226566,0
+SPNS.US,D,20090629,000000,0.929723,0.929723,0.929723,0.929723,1740.6940226566,0
+SPNS.US,D,20090630,000000,0.929723,0.929723,0.860758,0.921237,12311.975978861,0
+SPNS.US,D,20090701,000000,0.929723,0.929723,0.826616,0.826616,232.70762258131,0
+SPNS.US,D,20090702,000000,0.826616,0.826616,0.826616,0.826616,1915.9935973765,0
+SPNS.US,D,20090706,000000,0.826616,0.826616,0.826616,0.826616,230.65733515768,0
+SPNS.US,D,20090708,000000,0.80935,0.80935,0.783305,0.783305,4449.1237092638,0
+SPNS.US,D,20090709,000000,0.792084,0.792084,0.783305,0.783305,5902.7774926131,0
+SPNS.US,D,20090710,000000,0.826616,0.826616,0.826616,0.826616,1572.5704539195,0
+SPNS.US,D,20090713,000000,0.792084,0.792084,0.792084,0.792084,2322.9756509658,0
+SPNS.US,D,20090714,000000,0.731702,0.731702,0.731702,0.731702,464.3901014508,0
+SPNS.US,D,20090716,000000,0.783305,0.783305,0.783305,0.783305,2554.6581298353,0
+SPNS.US,D,20090717,000000,0.774818,0.774818,0.774818,0.774818,1395.220591776,0
+SPNS.US,D,20090720,000000,0.783305,0.783305,0.783305,0.783305,4646.9764456435,0
+SPNS.US,D,20090721,000000,0.774818,0.783305,0.774818,0.783305,5691.5978879798,0
+SPNS.US,D,20090722,000000,0.783305,0.783305,0.783305,0.783305,1822.7055196016,0
+SPNS.US,D,20090723,000000,0.817739,0.817739,0.792084,0.792084,43080.639345184,0
+SPNS.US,D,20090724,000000,0.792084,0.792084,0.792084,0.792084,134.29382624736,0
+SPNS.US,D,20090727,000000,0.774818,0.774818,0.774818,0.774818,139.41954480642,0
+SPNS.US,D,20090728,000000,0.817739,0.878024,0.817739,0.878024,8248.3063052387,0
+SPNS.US,D,20090729,000000,0.878024,0.878024,0.878024,0.878024,0,0
+SPNS.US,D,20090730,000000,0.826616,0.826616,0.826616,0.826616,580.23134088555,0
+SPNS.US,D,20090731,000000,0.826616,0.826616,0.826616,0.826616,0,0
+SPNS.US,D,20090803,000000,0.817739,0.817739,0.817739,0.817739,1625.8779269337,0
+SPNS.US,D,20090804,000000,0.826616,0.895289,0.826616,0.895289,2136.3994954161,0
+SPNS.US,D,20090805,000000,0.826616,0.826616,0.826616,0.826616,170.17385616078,0
+SPNS.US,D,20090806,000000,0.860758,0.860758,0.860758,0.860758,4646.9764456435,0
+SPNS.US,D,20090807,000000,0.860758,0.860758,0.860758,0.860758,0,0
+SPNS.US,D,20090810,000000,0.835102,0.835102,0.835102,0.835102,202.97845493876,0
+SPNS.US,D,20090811,000000,0.860758,0.860758,0.860758,0.860758,0,0
+SPNS.US,D,20090812,000000,0.860758,0.860758,0.835102,0.835102,2904.2321355632,0
+SPNS.US,D,20090813,000000,0.835102,0.835102,0.835102,0.835102,0,0
+SPNS.US,D,20090814,000000,0.843784,0.886705,0.843784,0.886705,8828.5376461243,0
+SPNS.US,D,20090817,000000,0.835102,0.835102,0.835102,0.835102,13009.073702893,0
+SPNS.US,D,20090818,000000,0.835102,0.886705,0.835102,0.835102,32977.848065278,0
+SPNS.US,D,20090819,000000,0.903971,0.903971,0.835102,0.835102,9664.029771251,0
+SPNS.US,D,20090820,000000,1.09331,1.09331,0.869439,0.955476,150989.31673794,0
+SPNS.US,D,20090821,000000,1.04171,1.04171,0.912555,1.00717,46263.71057036,0
+SPNS.US,D,20090824,000000,1.00717,1.00717,0.946989,0.998591,7202.6597191906,0
+SPNS.US,D,20090825,000000,0.938405,0.946989,0.886705,0.946989,56291.666359305,0
+SPNS.US,D,20090826,000000,0.860758,0.929723,0.860758,0.929723,10900.353087696,0
+SPNS.US,D,20090827,000000,0.929723,0.929723,0.895289,0.921237,26601.454177808,0
+SPNS.US,D,20090828,000000,0.946989,0.946989,0.903971,0.903971,718.62574198016,0
+SPNS.US,D,20090901,000000,0.929723,0.929723,0.860758,0.860758,232.70762258131,0
+SPNS.US,D,20090902,000000,0.860758,0.886705,0.860758,0.886705,14224.894145102,0
+SPNS.US,D,20090903,000000,0.886705,0.886705,0.886705,0.886705,1478.2572324328,0
+SPNS.US,D,20090904,000000,0.886705,0.886705,0.835102,0.886705,11189.443614427,0
+SPNS.US,D,20090908,000000,0.860758,0.886705,0.860758,0.886705,245.00934712305,0
+SPNS.US,D,20090909,000000,0.912555,0.912555,0.843784,0.843784,1045.6465860482,0
+SPNS.US,D,20090910,000000,0.860758,0.912555,0.860758,0.869439,24872.036735981,0
+SPNS.US,D,20090911,000000,0.860758,0.946989,0.860758,0.912555,5924.3055105611,0
+SPNS.US,D,20090914,000000,0.946989,0.946989,0.921237,0.921237,2322.9756509658,0
+SPNS.US,D,20090915,000000,0.946989,0.946989,0.946989,0.946989,1160.4626817711,0
+SPNS.US,D,20090916,000000,0.990009,0.990009,0.990009,0.990009,2438.8168904006,0
+SPNS.US,D,20090917,000000,0.990009,0.990009,0.990009,0.990009,2904.2321355632,0
+SPNS.US,D,20090921,000000,0.981325,0.981325,0.981325,0.981325,1160.4626817711,0
+SPNS.US,D,20090922,000000,0.96406,0.96406,0.96406,0.96406,5278.4649721196,0
+SPNS.US,D,20090923,000000,1.02445,1.02445,0.96406,0.96406,6271.8292288654,0
+SPNS.US,D,20090925,000000,1.02445,1.02445,0.912555,0.921237,2036.9605553703,0
+SPNS.US,D,20090929,000000,0.912555,0.912555,0.860758,0.860758,14728.239707602,0
+SPNS.US,D,20090930,000000,0.972741,0.972741,0.955476,0.955476,1974.4267889498,0
+SPNS.US,D,20091001,000000,0.96406,0.96406,0.869439,0.869439,6146.7616960243,0
+SPNS.US,D,20091002,000000,1.01585,1.01585,0.946989,0.946989,10571.281956205,0
+SPNS.US,D,20091005,000000,0.946989,0.946989,0.946989,0.946989,464.3901014508,0
+SPNS.US,D,20091006,000000,0.869439,0.946989,0.869439,0.946989,580.23134088555,0
+SPNS.US,D,20091007,000000,0.895289,1.02445,0.886705,1.02445,8534.3214008343,0
+SPNS.US,D,20091008,000000,1.00717,1.00717,0.955476,0.955476,2671.5245129819,0
+SPNS.US,D,20091009,000000,0.912555,0.912555,0.912555,0.912555,580.23134088555,0
+SPNS.US,D,20091012,000000,1.02445,1.02445,0.946989,0.946989,6330.2624204386,0
+SPNS.US,D,20091013,000000,0.921237,0.946989,0.912555,0.946989,18308.041549249,0
+SPNS.US,D,20091014,000000,1.01585,1.01585,1.00717,1.00717,2998.5453570499,0
+SPNS.US,D,20091015,000000,1.00717,1.00717,0.981325,0.990009,1491.5841006864,0
+SPNS.US,D,20091016,000000,1.00717,1.04171,1.00717,1.04171,4913.5138107146,0
+SPNS.US,D,20091019,000000,0.929723,1.07605,0.929723,1.07605,41289.713280649,0
+SPNS.US,D,20091020,000000,1.03293,1.06746,0.998591,1.06746,7086.8184797558,0
+SPNS.US,D,20091021,000000,1.06746,1.1017,1.06746,1.09331,14170.561528376,0
+SPNS.US,D,20091022,000000,1.07605,1.1535,1.07605,1.1535,10455.44071677,0
+SPNS.US,D,20091023,000000,1.11906,1.11906,1.09331,1.11906,21770.97700775,0
+SPNS.US,D,20091026,000000,1.16208,1.16208,1.16208,1.16208,4339.4333320999,0
+SPNS.US,D,20091027,000000,1.1017,1.24822,1.1017,1.20529,9989.0003278954,0
+SPNS.US,D,20091028,000000,1.22246,1.22246,1.07605,1.22246,7372.8335753514,0
+SPNS.US,D,20091029,000000,1.11906,1.11906,1.11906,1.11906,1178.9152685837,0
+SPNS.US,D,20091030,000000,1.1017,1.1017,1.1017,1.1017,116.86638314656,0
+SPNS.US,D,20091102,000000,1.11057,1.20529,1.1017,1.1017,2281.9699024933,0
+SPNS.US,D,20091103,000000,1.1017,1.18803,1.1017,1.18803,2090.2680283845,0
+SPNS.US,D,20091104,000000,1.1017,1.22246,0.946989,1.22246,6970.9772403211,0
+SPNS.US,D,20091105,000000,1.05887,1.05887,1.05887,1.05887,232.70762258131,0
+SPNS.US,D,20091106,000000,1.08473,1.08473,1.08473,1.08473,116.86638314656,0
+SPNS.US,D,20091109,000000,1.11057,1.24822,1.11057,1.24822,4506.5317571252,0
+SPNS.US,D,20091110,000000,1.2568,1.2568,1.2568,1.2568,697.09772403211,0
+SPNS.US,D,20091111,000000,1.2568,1.33435,1.2568,1.33435,17283.922981149,0
+SPNS.US,D,20091112,000000,1.37727,1.49784,1.37727,1.39464,46546.65023482,0
+SPNS.US,D,20091113,000000,1.42906,1.43775,1.42906,1.42906,5041.656774691,0
+SPNS.US,D,20091116,000000,1.48926,1.61841,1.48926,1.54964,22107.224145224,0
+SPNS.US,D,20091117,000000,1.54964,1.54964,1.4635,1.4635,11731.744637976,0
+SPNS.US,D,20091118,000000,1.44624,1.54105,1.44624,1.5151,19192.740572543,0
+SPNS.US,D,20091119,000000,1.54105,1.54964,1.47208,1.54964,33034.230969427,0
+SPNS.US,D,20091120,000000,1.52379,1.67879,1.48067,1.63547,2982.1430576609,0
+SPNS.US,D,20091123,000000,1.62709,1.62709,1.50652,1.56671,5243.610085918,0
+SPNS.US,D,20091124,000000,1.57539,1.57539,1.45482,1.45482,12296.598823184,0
+SPNS.US,D,20091125,000000,1.4635,1.48067,1.4635,1.4635,3484.4634764487,0
+SPNS.US,D,20091127,000000,1.42038,1.42906,1.34304,1.42038,11709.191476316,0
+SPNS.US,D,20091130,000000,1.42038,1.57539,1.3601,1.3601,2090.2680283845,0
+SPNS.US,D,20091201,000000,1.45482,1.45482,1.37727,1.37727,16419.726832092,0
+SPNS.US,D,20091202,000000,1.37727,1.37727,1.37727,1.37727,1846.2838249733,0
+SPNS.US,D,20091203,000000,1.48926,1.48926,1.39464,1.39464,7670.1252517768,0
+SPNS.US,D,20091204,000000,1.37727,1.48067,1.37727,1.37727,8313.9155027947,0
+SPNS.US,D,20091207,000000,1.53237,1.53237,1.38604,1.38604,52301.807032933,0
+SPNS.US,D,20091208,000000,1.40332,1.40332,1.39464,1.40332,26243.679022385,0
+SPNS.US,D,20091209,000000,1.40332,1.42038,1.39464,1.39464,4669.5296073033,0
+SPNS.US,D,20091210,000000,1.40332,1.45482,1.40332,1.45482,348.54886201605,0
+SPNS.US,D,20091214,000000,1.40332,1.40332,1.39464,1.39464,1511.0618312108,0
+SPNS.US,D,20091215,000000,1.39464,1.39464,1.39464,1.39464,116.86638314656,0
+SPNS.US,D,20091216,000000,1.40332,1.52379,1.39464,1.52379,7700.8795631312,0
+SPNS.US,D,20091217,000000,1.43775,1.48067,1.43775,1.43775,3508.0417818204,0
+SPNS.US,D,20091218,000000,1.48926,1.48926,1.44624,1.44624,1045.6465860482,0
+SPNS.US,D,20091221,000000,1.43775,1.47208,1.43775,1.47208,4961.6955651697,0
+SPNS.US,D,20091222,000000,1.42906,1.4635,1.42906,1.4635,5227.207786529,0
+SPNS.US,D,20091223,000000,1.42038,1.5151,1.4118,1.42038,10065.886106281,0
+SPNS.US,D,20091224,000000,1.4118,1.42038,1.38604,1.38604,4335.3327572526,0
+SPNS.US,D,20091228,000000,1.34304,1.34304,1.33435,1.33435,4441.9477032811,0
+SPNS.US,D,20091229,000000,1.27406,1.27406,1.05887,1.17935,79317.419270312,0
+SPNS.US,D,20091230,000000,1.14491,1.32586,1.14491,1.29133,15301.295042505,0
+SPNS.US,D,20091231,000000,1.29133,1.3601,1.26548,1.35142,15503.248353732,0
+SPNS.US,D,20100104,000000,1.27406,1.28265,1.27406,1.27406,6331.2875641504,0
+SPNS.US,D,20100105,000000,1.2568,1.27406,1.2568,1.27406,419.28377813108,0
+SPNS.US,D,20100106,000000,1.29133,1.29133,1.27406,1.27406,6978.1532463038,0
+SPNS.US,D,20100107,000000,1.34304,1.34304,1.21378,1.21378,1047.6968734718,0
+SPNS.US,D,20100108,000000,1.21378,1.21378,1.14491,1.17067,10833.718746428,0
+SPNS.US,D,20100111,000000,1.17067,1.17935,1.17067,1.17067,3438.3320094172,0
+SPNS.US,D,20100112,000000,1.17935,1.3085,1.17935,1.27406,4207.1897932761,0
+SPNS.US,D,20100113,000000,1.20529,1.20529,1.20529,1.20529,697.09772403211,0
+SPNS.US,D,20100114,000000,1.26548,1.26548,1.23105,1.2568,2240.9641540209,0
+SPNS.US,D,20100119,000000,1.2568,1.26548,1.2568,1.26548,11753.272655924,0
+SPNS.US,D,20100120,000000,1.24822,1.24822,1.24822,1.24822,930.83049032523,0
+SPNS.US,D,20100121,000000,1.24822,1.28265,1.23954,1.27406,34032.720944732,0
+SPNS.US,D,20100122,000000,1.2568,1.2568,1.18803,1.18803,11457.00612321,0
+SPNS.US,D,20100125,000000,1.2568,1.2568,1.2568,1.2568,580.23134088555,0
+SPNS.US,D,20100126,000000,1.22246,1.23105,1.22246,1.23105,4994.5001639477,0
+SPNS.US,D,20100127,000000,1.23954,1.23954,1.23954,1.23954,1160.4626817711,0
+SPNS.US,D,20100202,000000,1.20529,1.20529,1.20529,1.20529,4646.9764456435,0
+SPNS.US,D,20100203,000000,1.20529,1.20529,1.20529,1.20529,464.3901014508,0
+SPNS.US,D,20100204,000000,1.18803,1.18803,1.18803,1.18803,464.3901014508,0
+SPNS.US,D,20100205,000000,1.17935,1.18803,1.17935,1.18803,2520.8283873455,0
+SPNS.US,D,20100208,000000,1.24822,1.2568,1.18803,1.23105,21491.112774425,0
+SPNS.US,D,20100209,000000,1.24822,1.24822,1.17067,1.19661,13743.076600551,0
+SPNS.US,D,20100210,000000,1.19661,1.26548,1.19661,1.2568,6412.2739173836,0
+SPNS.US,D,20100211,000000,1.2568,1.2568,1.20529,1.21378,14706.711689654,0
+SPNS.US,D,20100216,000000,1.22246,1.29133,1.21378,1.29133,1511.0618312108,0
+SPNS.US,D,20100217,000000,1.24822,1.29133,1.21378,1.28265,26075.555453648,0
+SPNS.US,D,20100218,000000,1.22246,1.31708,1.20529,1.29133,100387.19797918,0
+SPNS.US,D,20100219,000000,1.2568,1.29133,1.2568,1.29133,14154.159228987,0
+SPNS.US,D,20100222,000000,1.35142,1.35142,1.35142,1.35142,1160.4626817711,0
+SPNS.US,D,20100223,000000,1.3085,1.3085,1.27406,1.27406,1854.4849746678,0
+SPNS.US,D,20100224,000000,1.22246,1.3085,1.22246,1.3085,24916.117915589,0
+SPNS.US,D,20100225,000000,1.23954,1.3085,1.23954,1.3085,1047.6968734718,0
+SPNS.US,D,20100226,000000,1.23954,1.29992,1.23954,1.29992,9758.3429927377,0
+SPNS.US,D,20100301,000000,1.29133,1.29133,1.29133,1.29133,2322.9756509658,0
+SPNS.US,D,20100302,000000,1.27406,1.27406,1.27406,1.27406,580.23134088555,0
+SPNS.US,D,20100303,000000,1.35142,1.35142,1.31708,1.31708,5704.9247562334,0
+SPNS.US,D,20100304,000000,1.29992,1.35142,1.29992,1.35142,3349.1445064896,0
+SPNS.US,D,20100305,000000,1.3085,1.4118,1.3085,1.4118,1395.220591776,0
+SPNS.US,D,20100308,000000,1.37727,1.37727,1.37727,1.37727,116.86638314656,0
+SPNS.US,D,20100310,000000,1.38604,1.58397,1.38604,1.56671,49993.183393932,0
+SPNS.US,D,20100311,000000,1.54964,1.57539,1.54964,1.57539,6854.1108571745,0
+SPNS.US,D,20100312,000000,1.61841,1.80785,1.61841,1.80785,24642.404544535,0
+SPNS.US,D,20100315,000000,1.81653,1.89388,1.76473,1.79926,24562.443335014,0
+SPNS.US,D,20100316,000000,1.72181,1.72181,1.65275,1.69585,9740.9155496369,0
+SPNS.US,D,20100317,000000,1.82511,1.82511,1.73029,1.78209,12570.312194238,0
+SPNS.US,D,20100318,000000,1.78209,1.8852,1.78209,1.85086,15291.043605387,0
+SPNS.US,D,20100319,000000,1.85086,1.8852,1.73897,1.77331,8187.8228262418,0
+SPNS.US,D,20100322,000000,1.72181,1.87662,1.72181,1.85086,1301.9325140011,0
+SPNS.US,D,20100323,000000,1.73897,1.8852,1.73897,1.85086,20370.630697415,0
+SPNS.US,D,20100324,000000,1.78209,1.85086,1.76473,1.85086,1277.3290649177,0
+SPNS.US,D,20100325,000000,1.80785,1.85086,1.74765,1.85086,2804.7931955174,0
+SPNS.US,D,20100329,000000,1.75625,1.8336,1.75625,1.75625,5633.1646964065,0
+SPNS.US,D,20100330,000000,1.74765,1.80785,1.74765,1.75625,1511.0618312108,0
+SPNS.US,D,20100331,000000,1.8336,1.8336,1.8336,1.8336,13834.314390902,0
+SPNS.US,D,20100401,000000,1.74765,1.75625,1.74765,1.75625,580.23134088555,0
+SPNS.US,D,20100405,000000,1.80785,1.80785,1.80785,1.80785,1395.220591776,0
+SPNS.US,D,20100406,000000,1.75625,1.84218,1.72181,1.8336,4283.0504279502,0
+SPNS.US,D,20100407,000000,1.74765,1.81653,1.74765,1.80785,1850.3843998205,0
+SPNS.US,D,20100408,000000,1.79926,1.80785,1.73897,1.76473,1049.7471608954,0
+SPNS.US,D,20100409,000000,1.80785,1.80785,1.80785,1.80785,232.70762258131,0
+SPNS.US,D,20100412,000000,1.73029,1.80785,1.67001,1.80785,5836.1431513453,0
+SPNS.US,D,20100413,000000,1.75625,1.84218,1.75625,1.84218,9220.1425440365,0
+SPNS.US,D,20100414,000000,1.84218,1.84218,1.84218,1.84218,1045.6465860482,0
+SPNS.US,D,20100415,000000,1.84218,1.84218,1.84218,1.84218,1160.4626817711,0
+SPNS.US,D,20100419,000000,1.84218,1.84218,1.77331,1.77331,580.23134088555,0
+SPNS.US,D,20100420,000000,1.84218,1.84218,1.84218,1.84218,348.54886201605,0
+SPNS.US,D,20100421,000000,1.81653,1.85086,1.81653,1.85086,22910.936815285,0
+SPNS.US,D,20100422,000000,1.87662,1.8852,1.87662,1.8852,2438.8168904006,0
+SPNS.US,D,20100426,000000,1.85086,1.85086,1.85086,1.85086,116.86638314656,0
+SPNS.US,D,20100427,000000,1.85086,1.87662,1.85086,1.85945,464.3901014508,0
+SPNS.US,D,20100428,000000,1.81653,1.81653,1.81653,1.81653,3208.6998179713,0
+SPNS.US,D,20100429,000000,1.89388,1.89388,1.8852,1.8852,3739.7242606899,0
+SPNS.US,D,20100430,000000,1.90246,1.90246,1.8852,1.8852,1395.220591776,0
+SPNS.US,D,20100503,000000,1.90246,1.90246,1.87662,1.87662,1277.3290649177,0
+SPNS.US,D,20100504,000000,1.86803,1.89388,1.85945,1.89388,4089.2982664178,0
+SPNS.US,D,20100505,000000,1.85945,1.85945,1.80785,1.8336,6235.9491989519,0
+SPNS.US,D,20100506,000000,1.82511,1.85086,1.64445,1.67001,8978.2086280488,0
+SPNS.US,D,20100507,000000,1.78209,1.79058,1.76473,1.76473,3020.0733749979,0
+SPNS.US,D,20100510,000000,1.76473,1.81653,1.73029,1.79058,1434.1760528249,0
+SPNS.US,D,20100512,000000,1.89388,1.95397,1.81653,1.92841,13718.473151467,0
+SPNS.US,D,20100513,000000,2.10907,2.10907,2.05746,2.06606,24941.746508384,0
+SPNS.US,D,20100514,000000,2.07454,2.08332,2.02304,2.08332,4761.7925413664,0
+SPNS.US,D,20100517,000000,2.10058,2.15218,2.10058,2.1436,15990.191616842,0
+SPNS.US,D,20100518,000000,2.1436,2.1436,2.04878,2.04878,6606.026078916,0
+SPNS.US,D,20100519,000000,2.06606,2.07454,2.06606,2.07454,7732.6590181974,0
+SPNS.US,D,20100520,000000,2.02304,2.02304,1.91105,1.91105,22215.889378676,0
+SPNS.US,D,20100521,000000,1.91105,1.9369,1.91105,1.9369,13009.073702893,0
+SPNS.US,D,20100524,000000,2.05746,2.1436,2.02304,2.10907,8761.9033048565,0
+SPNS.US,D,20100525,000000,2.1436,2.1436,2.1436,2.1436,2579.2615789188,0
+SPNS.US,D,20100526,000000,2.15218,2.15218,2.02304,2.06606,5478.3679959229,0
+SPNS.US,D,20100527,000000,2.15218,2.16077,2.15218,2.16077,8886.9708376976,0
+SPNS.US,D,20100601,000000,2.22115,2.22964,2.22115,2.22964,2206.1092678193,0
+SPNS.US,D,20100602,000000,2.19501,2.22964,2.15218,2.22964,38545.403564128,0
+SPNS.US,D,20100603,000000,2.31577,2.31577,2.25539,2.25539,7040.6870127243,0
+SPNS.US,D,20100604,000000,2.28124,2.28124,2.15218,2.28124,4761.7925413664,0
+SPNS.US,D,20100607,000000,2.31577,2.31577,2.28124,2.28124,22594.167408335,0
+SPNS.US,D,20100608,000000,2.28124,2.41039,2.20389,2.36737,31954.75464089,0
+SPNS.US,D,20100609,000000,2.26388,2.36737,2.25539,2.36737,4531.1352062087,0
+SPNS.US,D,20100610,000000,2.31577,2.34163,2.31577,2.34163,3135.9146144327,0
+SPNS.US,D,20100611,000000,2.30709,2.41039,2.28124,2.41039,580.23134088555,0
+SPNS.US,D,20100614,000000,2.41039,2.75474,2.41039,2.57398,35535.581626249,0
+SPNS.US,D,20100615,000000,2.62568,2.71172,2.55681,2.62568,42996.577560816,0
+SPNS.US,D,20100616,000000,2.6687,2.71172,2.53955,2.63436,8015.5986826574,0
+SPNS.US,D,20100617,000000,2.59983,2.62568,2.5653,2.5653,15449.940880718,0
+SPNS.US,D,20100618,000000,2.53955,2.62568,2.45331,2.55681,7435.3673417719,0
+SPNS.US,D,20100621,000000,2.58256,2.62568,2.55681,2.58256,37636.101091751,0
+SPNS.US,D,20100622,000000,2.58256,2.58256,2.58256,2.58256,8433.8573170767,0
+SPNS.US,D,20100623,000000,2.58256,2.58256,2.55681,2.5653,6766.9736416705,0
+SPNS.US,D,20100624,000000,2.5653,2.62568,2.47048,2.58256,40065.691688745,0
+SPNS.US,D,20100625,000000,2.58256,2.59125,2.53955,2.58256,26948.977896112,0
+SPNS.US,D,20100628,000000,2.58256,2.58256,2.36737,2.52238,9205.7905320711,0
+SPNS.US,D,20100629,000000,2.40181,2.52238,2.40181,2.52238,10652.268309438,0
+SPNS.US,D,20100630,000000,2.43635,2.43635,2.12634,2.17804,24958.148807773,0
+SPNS.US,D,20100701,000000,2.1436,2.1436,1.78209,1.78209,27768.06772185,0
+SPNS.US,D,20100702,000000,1.78209,2.00576,1.78209,1.85945,8963.8566160835,0
+SPNS.US,D,20100706,000000,1.9369,1.9369,1.90246,1.90246,4066.7451047579,0
+SPNS.US,D,20100707,000000,1.85945,1.85945,1.81653,1.85945,12428.842362008,0
+SPNS.US,D,20100708,000000,1.87662,1.87662,1.8336,1.87662,10693.27405791,0
+SPNS.US,D,20100709,000000,1.86803,1.86803,1.86803,1.86803,580.23134088555,0
+SPNS.US,D,20100712,000000,1.89388,1.89388,1.87662,1.87662,5460.9405528221,0
+SPNS.US,D,20100713,000000,1.91973,2.16936,1.91105,2.10907,21593.627145606,0
+SPNS.US,D,20100714,000000,2.23832,2.49663,2.23832,2.36737,42999.652991951,0
+SPNS.US,D,20100715,000000,2.40181,2.58256,2.40181,2.50511,16955.876993369,0
+SPNS.US,D,20100716,000000,2.53955,2.5653,2.51379,2.53106,22401.440390514,0
+SPNS.US,D,20100719,000000,2.53106,2.59125,2.51379,2.53955,25891.029585522,0
+SPNS.US,D,20100720,000000,2.59125,2.70323,2.55681,2.55681,17615.044400064,0
+SPNS.US,D,20100721,000000,2.64294,2.65992,2.53955,2.5653,25560.933310319,0
+SPNS.US,D,20100722,000000,2.05746,2.62568,2.05746,2.55681,690609.58948006,0
+SPNS.US,D,20100723,000000,2.55681,2.58256,2.47048,2.58256,3413.7285603337,0
+SPNS.US,D,20100726,000000,2.58256,2.59983,2.5653,2.59983,30147.426276965,0
+SPNS.US,D,20100727,000000,2.59983,2.64294,2.59983,2.59983,15242.861850932,0
+SPNS.US,D,20100728,000000,2.68596,2.68596,2.52238,2.53955,20728.405852837,0
+SPNS.US,D,20100729,000000,2.6171,2.6171,2.54813,2.5653,10742.480956077,0
+SPNS.US,D,20100730,000000,2.53955,2.57398,2.53955,2.57398,1511.0618312108,0
+SPNS.US,D,20100802,000000,2.57398,2.57398,2.47048,2.52238,8043.2775628764,0
+SPNS.US,D,20100803,000000,2.58256,2.58256,2.53106,2.53955,11322.712296963,0
+SPNS.US,D,20100804,000000,2.5653,2.5653,2.53106,2.5653,5809.4894148382,0
+SPNS.US,D,20100805,000000,2.58256,2.58256,2.46209,2.48785,9802.4241723456,0
+SPNS.US,D,20100806,000000,2.5653,2.5653,2.46209,2.55681,10343.700052182,0
+SPNS.US,D,20100809,000000,2.58256,2.58256,2.42766,2.53106,12573.387625373,0
+SPNS.US,D,20100810,000000,2.49663,2.49663,2.28124,2.36737,7457.9205034318,0
+SPNS.US,D,20100811,000000,2.28124,2.41039,2.23832,2.23832,11452.905548363,0
+SPNS.US,D,20100812,000000,2.24691,2.38465,2.24691,2.29002,1085.6271908088,0
+SPNS.US,D,20100813,000000,2.34163,2.38465,2.23832,2.28124,2085.1423098255,0
+SPNS.US,D,20100816,000000,2.31577,2.31577,2.10907,2.12634,35098.870405017,0
+SPNS.US,D,20100817,000000,2.11775,2.37595,2.10907,2.10907,4423.4951164685,0
+SPNS.US,D,20100818,000000,2.10907,2.32435,2.10907,2.19501,16763.149975549,0
+SPNS.US,D,20100819,000000,2.15218,2.18652,2.10907,2.18652,4849.9549005822,0
+SPNS.US,D,20100820,000000,2.28124,2.28124,2.19501,2.19501,2248.1401600036,0
+SPNS.US,D,20100823,000000,2.16077,2.23832,2.10907,2.10907,8073.0067305189,0
+SPNS.US,D,20100824,000000,2.10907,2.16077,2.10907,2.16077,2585.4124411897,0
+SPNS.US,D,20100825,000000,2.19501,2.19501,2.02304,2.08332,9167.860214734,0
+SPNS.US,D,20100826,000000,2.06606,2.08332,2.02304,2.02304,3020.0733749979,0
+SPNS.US,D,20100827,000000,2.02304,2.02304,1.85945,1.91105,16661.660748079,0
+SPNS.US,D,20100830,000000,1.86803,1.86803,1.78209,1.79926,8573.2768618831,0
+SPNS.US,D,20100831,000000,1.80785,1.85086,1.44624,1.67879,95237.901114751,0
+SPNS.US,D,20100901,000000,1.67879,1.78209,1.67879,1.74765,8215.5017064608,0
+SPNS.US,D,20100902,000000,1.76473,1.79926,1.73897,1.79926,13016.249708876,0
+SPNS.US,D,20100903,000000,1.82511,1.89388,1.76473,1.89388,1974.4267889498,0
+SPNS.US,D,20100907,000000,1.91105,2.06606,1.89388,1.90246,2224.5618546319,0
+SPNS.US,D,20100908,000000,1.9369,1.9369,1.9369,1.9369,580.23134088555,0
+SPNS.US,D,20100910,000000,1.80785,1.80785,1.66153,1.76473,20778.637894716,0
+SPNS.US,D,20100913,000000,1.72181,1.84218,1.72181,1.80785,23698.247185956,0
+SPNS.US,D,20100914,000000,1.84218,1.89388,1.84218,1.89388,6315.9104084733,0
+SPNS.US,D,20100915,000000,1.9369,1.9369,1.80785,1.85086,4844.8291820232,0
+SPNS.US,D,20100916,000000,1.91105,1.9369,1.89388,1.9369,3964.2307335767,0
+SPNS.US,D,20100917,000000,2.28124,2.28124,1.91973,1.91973,14472.978923361,0
+SPNS.US,D,20100920,000000,1.95397,2.05746,1.95397,2.01445,1643.3053700345,0
+SPNS.US,D,20100921,000000,2.07454,2.10058,2.06606,2.10058,2290.1710521878,0
+SPNS.US,D,20100922,000000,2.10907,2.34163,2.10058,2.34163,6389.7207557237,0
+SPNS.US,D,20100923,000000,2.34163,2.36737,2.13502,2.20389,9368.7883822492,0
+SPNS.US,D,20100924,000000,2.20389,2.36737,2.19501,2.19501,5214.9060619873,0
+SPNS.US,D,20100927,000000,2.16077,2.49663,2.16077,2.33285,13899.923588458,0
+SPNS.US,D,20100928,000000,2.38465,2.45331,2.36737,2.45331,11511.338739936,0
+SPNS.US,D,20100929,000000,2.48785,2.48785,2.36737,2.41039,6854.1108571745,0
+SPNS.US,D,20100930,000000,2.41039,2.41917,2.41039,2.41039,2039.0108427939,0
+SPNS.US,D,20101001,000000,2.34163,2.34163,2.29002,2.32435,1087.6774782325,0
+SPNS.US,D,20101004,000000,2.33285,2.41039,2.33285,2.41039,348.54886201605,0
+SPNS.US,D,20101005,000000,2.41039,2.49663,2.40181,2.42766,3102.0848719429,0
+SPNS.US,D,20101006,000000,2.26388,2.28124,2.0403,2.22115,40613.118430853,0
+SPNS.US,D,20101007,000000,2.15218,2.15218,2.15218,2.15218,2322.9756509658,0
+SPNS.US,D,20101008,000000,2.06606,2.13502,2.06606,2.13502,7139.1008090582,0
+SPNS.US,D,20101011,000000,2.13502,2.13502,1.90246,2.02304,43688.549566289,0
+SPNS.US,D,20101012,000000,1.97124,1.97124,1.91973,1.94568,26744.974297461,0
+SPNS.US,D,20101013,000000,1.94568,2.0403,1.9369,2.0403,29018.74305026,0
+SPNS.US,D,20101014,000000,1.97124,2.0403,1.97124,1.97992,12336.579427945,0
+SPNS.US,D,20101015,000000,2.05746,2.05746,2.05746,2.05746,697.09772403211,0
+SPNS.US,D,20101018,000000,2.02304,2.13502,2.02304,2.13502,8243.1805866797,0
+SPNS.US,D,20101019,000000,2.10907,2.11775,2.10907,2.10907,4858.1560502767,0
+SPNS.US,D,20101020,000000,2.07454,2.10907,2.04878,2.10907,2693.0525309299,0
+SPNS.US,D,20101021,000000,2.12634,2.15218,2.12634,2.15218,813.96410717867,0
+SPNS.US,D,20101022,000000,2.04878,2.15218,2.04878,2.13502,11023.370333114,0
+SPNS.US,D,20101025,000000,2.10907,2.15218,2.07454,2.0918,2764.8125907568,0
+SPNS.US,D,20101026,000000,2.15218,2.15218,2.08332,2.15218,1857.5604058032,0
+SPNS.US,D,20101027,000000,2.15218,2.16077,2.12634,2.12634,14287.427911523,0
+SPNS.US,D,20101028,000000,2.15218,2.16077,2.15218,2.16077,22302.001450468,0
+SPNS.US,D,20101102,000000,2.10907,2.16077,2.10907,2.15218,74112.764645443,0
+SPNS.US,D,20101103,000000,2.15218,2.16077,2.15218,2.15218,49403.72575964,0
+SPNS.US,D,20101104,000000,2.10907,2.11775,2.10907,2.11775,8131.4399220922,0
+SPNS.US,D,20101105,000000,2.10058,2.15218,2.10058,2.15218,813.96410717867,0
+SPNS.US,D,20101108,000000,2.15218,2.15218,2.13502,2.13502,7897.7071557991,0
+SPNS.US,D,20101109,000000,2.16936,2.16936,2.16936,2.16936,116.86638314656,0
+SPNS.US,D,20101111,000000,2.15218,2.28124,2.15218,2.28124,13633.386223387,0
+SPNS.US,D,20101112,000000,2.28124,2.28124,2.19501,2.19501,2904.2321355632,0
+SPNS.US,D,20101116,000000,2.20389,2.20389,2.19501,2.19501,10161.22447148,0
+SPNS.US,D,20101117,000000,2.19501,2.19501,2.19501,2.19501,1250.6753284105,0
+SPNS.US,D,20101118,000000,2.1436,2.16936,2.1436,2.16936,5325.621582863,0
+SPNS.US,D,20101119,000000,2.1436,2.18652,2.1436,2.1436,8379.5247003507,0
+SPNS.US,D,20101122,000000,2.16936,2.23832,2.16936,2.22115,12303.774829167,0
+SPNS.US,D,20101123,000000,2.22115,2.22115,2.16936,2.21237,2771.9885967394,0
+SPNS.US,D,20101124,000000,2.06606,2.1436,2.05746,2.07454,14518.08524668,0
+SPNS.US,D,20101126,000000,2.07454,2.07454,2.07454,2.07454,9759.3681364495,0
+SPNS.US,D,20101129,000000,2.11775,2.11775,2.11775,2.11775,177.34986214346,0
+SPNS.US,D,20101130,000000,2.15218,2.23832,2.15218,2.15218,4617.2472780009,0
+SPNS.US,D,20101201,000000,2.23832,2.23832,2.1436,2.1436,3369.6473807258,0
+SPNS.US,D,20101202,000000,2.07454,2.1436,2.07454,2.1436,1533.6149928706,0
+SPNS.US,D,20101203,000000,2.08332,2.20389,2.08332,2.12634,7322.6015334726,0
+SPNS.US,D,20101206,000000,2.21237,2.21237,2.12634,2.12634,2554.6581298353,0
+SPNS.US,D,20101207,000000,2.15218,2.16077,2.15218,2.16077,5116.4922656533,0
+SPNS.US,D,20101208,000000,2.22964,2.22964,2.12634,2.12634,6000.1661452352,0
+SPNS.US,D,20101209,000000,2.0918,2.0918,2.06606,2.06606,8665.5397959462,0
+SPNS.US,D,20101210,000000,2.15218,2.15218,2.08332,2.10058,7086.8184797558,0
+SPNS.US,D,20101213,000000,2.07454,2.12634,2.07454,2.10907,43839.245691925,0
+SPNS.US,D,20101214,000000,2.07454,2.10907,2.07454,2.10058,7563.5103057484,0
+SPNS.US,D,20101215,000000,2.06606,2.06606,2.04878,2.04878,10093.5649865,0
+SPNS.US,D,20101216,000000,2.10907,2.10907,2.10907,2.10907,5924.3055105611,0
+SPNS.US,D,20101217,000000,2.15218,2.15218,1.95397,2.0918,697.09772403211,0
+SPNS.US,D,20101220,000000,2.0918,2.0918,1.99718,2.06606,8030.9758383346,0
+SPNS.US,D,20101221,000000,2.0403,2.0403,1.97124,1.97124,12568.261906814,0
+SPNS.US,D,20101222,000000,1.96284,2.06606,1.96284,2.01445,15152.649204292,0
+SPNS.US,D,20101223,000000,1.97124,2.10907,1.97124,2.07454,4115.9520029249,0
+SPNS.US,D,20101227,000000,1.99718,2.01445,1.95397,1.95397,26106.309765002,0
+SPNS.US,D,20101228,000000,1.94568,2.03172,1.94568,1.96284,4776.1445533318,0
+SPNS.US,D,20101229,000000,2.11775,2.11775,2.02304,2.02304,76462.394032916,0
+SPNS.US,D,20101230,000000,2.02304,2.04878,1.97992,2.02304,30475.472264745,0
+SPNS.US,D,20101231,000000,2.00576,2.06606,1.97992,1.97992,41435.283687726,0
+SPNS.US,D,20110103,000000,1.9885,2.08332,1.9885,1.99718,15608.838156048,0
+SPNS.US,D,20110104,000000,2.02304,2.23832,2.02304,2.18652,19767.846194869,0
+SPNS.US,D,20110105,000000,2.28124,2.47936,2.17804,2.38465,63337.479090588,0
+SPNS.US,D,20110106,000000,2.44493,2.44493,2.36737,2.42766,40076.968269575,0
+SPNS.US,D,20110107,000000,2.42766,2.42766,2.36737,2.39313,10571.281956205,0
+SPNS.US,D,20110110,000000,2.39313,2.41039,2.36737,2.36737,32763.593029509,0
+SPNS.US,D,20110111,000000,2.47936,2.47936,2.28124,2.43635,26451.783195883,0
+SPNS.US,D,20110112,000000,2.45331,2.47936,2.45331,2.47936,7584.0131799846,0
+SPNS.US,D,20110113,000000,2.49663,2.55681,2.49663,2.52238,25868.476423862,0
+SPNS.US,D,20110114,000000,2.55681,2.57398,2.55681,2.57398,4994.5001639477,0
+SPNS.US,D,20110118,000000,2.64294,2.8236,2.64294,2.68596,130775.53302843,0
+SPNS.US,D,20110119,000000,2.63436,2.68596,2.59983,2.68596,27034.064824192,0
+SPNS.US,D,20110120,000000,2.69446,2.69446,2.60842,2.6687,178056.1861609,0
+SPNS.US,D,20110121,000000,2.69446,2.7204,2.60842,2.7204,175987.44615047,0
+SPNS.US,D,20110124,000000,2.68596,2.78907,2.67718,2.75474,98967.373938323,0
+SPNS.US,D,20110125,000000,2.73766,2.74616,2.70323,2.70323,15449.940880718,0
+SPNS.US,D,20110126,000000,2.72878,2.75474,2.70323,2.74616,60525.509889088,0
+SPNS.US,D,20110127,000000,2.70323,2.7719,2.70323,2.7719,10745.556387213,0
+SPNS.US,D,20110128,000000,2.73766,2.7719,2.65144,2.7719,19532.063141153,0
+SPNS.US,D,20110131,000000,2.73766,2.7719,2.65992,2.7719,43981.740667867,0
+SPNS.US,D,20110201,000000,2.7719,2.7719,2.65144,2.7719,11152.538440802,0
+SPNS.US,D,20110202,000000,2.7719,2.78907,2.67718,2.78907,2614.1164651204,0
+SPNS.US,D,20110203,000000,2.78907,2.83219,2.76332,2.78068,104837.34683216,0
+SPNS.US,D,20110204,000000,2.72878,2.79776,2.7204,2.79776,8595.830023543,0
+SPNS.US,D,20110207,000000,2.8236,3.18511,2.78907,3.10776,63291.347623556,0
+SPNS.US,D,20110208,000000,3.08181,3.18511,3.06465,3.15936,23636.738563248,0
+SPNS.US,D,20110209,000000,3.09898,3.2455,3.06465,3.21965,25766.987196393,0
+SPNS.US,D,20110210,000000,3.06465,3.19379,3.01304,3.13361,4994.5001639477,0
+SPNS.US,D,20110211,000000,3.13361,3.26266,3.10776,3.26266,12357.082302181,0
+SPNS.US,D,20110214,000000,3.30558,3.30558,3.20248,3.30558,21129.237044156,0
+SPNS.US,D,20110215,000000,3.30558,3.43484,3.30558,3.36596,59149.767027836,0
+SPNS.US,D,20110216,000000,3.43484,3.47795,3.37456,3.47795,27726.036829665,0
+SPNS.US,D,20110217,000000,3.48644,3.90833,3.27983,3.87389,324169.91940545,0
+SPNS.US,D,20110218,000000,3.81361,3.86521,3.72757,3.78777,42605.997806615,0
+SPNS.US,D,20110222,000000,3.85653,4.04606,3.65861,3.69305,24251.824790335,0
+SPNS.US,D,20110223,000000,4.0805,4.0805,3.46927,3.57257,33585.758286382,0
+SPNS.US,D,20110224,000000,3.58116,3.67577,3.58116,3.66729,3249.7055664438,0
+SPNS.US,D,20110225,000000,3.70163,3.83946,3.54672,3.67577,11674.336590114,0
+SPNS.US,D,20110228,000000,3.51238,3.75333,3.51238,3.57257,24512.211293135,0
+SPNS.US,D,20110301,000000,3.54672,3.54672,3.43484,3.46927,24582.94620925,0
+SPNS.US,D,20110302,000000,3.37456,3.52106,3.14219,3.35718,54352.094456556,0
+SPNS.US,D,20110303,000000,3.37456,3.51238,3.37456,3.49502,15286.943030539,0
+SPNS.US,D,20110304,000000,3.5037,3.58116,3.46068,3.52106,6489.1596957695,0
+SPNS.US,D,20110307,000000,3.46927,3.58116,3.35718,3.38324,21113.859888478,0
+SPNS.US,D,20110308,000000,3.30558,3.46068,3.28832,3.36596,3717.17109903,0
+SPNS.US,D,20110309,000000,3.3487,3.54672,2.92691,3.33173,52262.851571884,0
+SPNS.US,D,20110310,000000,3.2972,3.39182,3.2972,3.39182,745.27947848727,0
+SPNS.US,D,20110311,000000,3.25408,3.38324,3.25408,3.37456,697.09772403211,0
+SPNS.US,D,20110314,000000,3.22823,3.30558,3.14219,3.30558,14046.519139247,0
+SPNS.US,D,20110315,000000,3.10776,3.35718,3.10776,3.2972,5263.0878164424,0
+SPNS.US,D,20110316,000000,3.26266,3.36596,3.26266,3.30558,8363.1224009617,0
+SPNS.US,D,20110317,000000,3.21965,3.33173,3.20248,3.33173,6388.6956120119,0
+SPNS.US,D,20110318,000000,3.27135,3.36596,3.23691,3.2972,28161.722907185,0
+SPNS.US,D,20110321,000000,3.32285,3.39182,3.21965,3.3487,36823.162128284,0
+SPNS.US,D,20110322,000000,3.44352,3.5554,3.34022,3.54672,6491.2099831931,0
+SPNS.US,D,20110323,000000,3.56379,3.56379,3.33173,3.47795,6415.349348519,0
+SPNS.US,D,20110324,000000,3.48644,3.52956,3.31446,3.4003,28766.557697154,0
+SPNS.US,D,20110325,000000,3.5037,3.5037,3.38324,3.43484,15449.940880718,0
+SPNS.US,D,20110328,000000,3.44352,3.44352,3.28832,3.33173,49889.643879039,0
+SPNS.US,D,20110329,000000,3.42616,3.44352,3.35718,3.36596,6039.121606284,0
+SPNS.US,D,20110330,000000,3.38324,3.44352,3.33173,3.43484,8131.4399220922,0
+SPNS.US,D,20110331,000000,3.40908,3.44352,3.36596,3.43484,10007.452914708,0
+SPNS.US,D,20110401,000000,3.42616,3.44352,3.36596,3.36596,5808.4642711264,0
+SPNS.US,D,20110404,000000,3.44352,3.44352,3.27983,3.32285,10694.299201622,0
+SPNS.US,D,20110405,000000,3.33173,3.5037,3.27983,3.48644,38025.65570224,0
+SPNS.US,D,20110406,000000,3.4003,3.5037,3.2972,3.46068,58094.894148382,0
+SPNS.US,D,20110407,000000,3.44352,3.46927,3.33173,3.42616,7000.7064079636,0
+SPNS.US,D,20110408,000000,3.41757,3.41757,3.2972,3.35718,6554.7688933254,0
+SPNS.US,D,20110411,000000,3.2972,3.40908,3.2972,3.40908,5574.7315048332,0
+SPNS.US,D,20110412,000000,3.26266,3.42616,2.97861,3.28832,61142.646403599,0
+SPNS.US,D,20110413,000000,3.27135,3.42616,3.03021,3.4003,24234.397347234,0
+SPNS.US,D,20110414,000000,3.41757,3.41757,3.18511,3.21096,8744.4758617557,0
+SPNS.US,D,20110415,000000,3.31446,3.39182,3.2455,3.39182,5343.0490259638,0
+SPNS.US,D,20110418,000000,3.2455,3.46927,3.2455,3.4003,26607.605040079,0
+SPNS.US,D,20110419,000000,3.42616,3.46068,3.30558,3.42616,20908.831146116,0
+SPNS.US,D,20110420,000000,3.4521,3.4521,3.28832,3.39182,41818.687435944,0
+SPNS.US,D,20110421,000000,3.4003,3.46927,3.27983,3.46927,3458.8348836534,0
+SPNS.US,D,20110425,000000,3.2972,3.4521,3.27983,3.31446,7269.2940604584,0
+SPNS.US,D,20110427,000000,3.30558,3.35718,3.30558,3.35718,4604.9455534592,0
+SPNS.US,D,20110428,000000,3.35718,3.35718,3.21965,3.34022,1307.0582325602,0
+SPNS.US,D,20110429,000000,3.2455,3.38324,3.2455,3.38324,1780.6746274173,0
+SPNS.US,D,20110502,000000,3.2455,3.35718,3.2455,3.27135,5343.0490259638,0
+SPNS.US,D,20110503,000000,3.21965,3.35718,3.10776,3.3487,35075.292099645,0
+SPNS.US,D,20110504,000000,3.15068,3.19379,3.05615,3.15936,7644.4966589815,0
+SPNS.US,D,20110505,000000,3.03889,3.2455,3.00427,3.12503,22170.783055356,0
+SPNS.US,D,20110506,000000,3.32285,3.32285,3.10776,3.23691,18489.49198624,0
+SPNS.US,D,20110510,000000,3.12503,3.23691,3.09898,3.22823,4204.1143621407,0
+SPNS.US,D,20110511,000000,3.18511,3.21096,2.97861,3.15936,14096.751181126,0
+SPNS.US,D,20110512,000000,3.31446,3.31446,3.02163,3.13361,3650.5367577623,0
+SPNS.US,D,20110513,000000,3.15068,3.15936,2.93549,2.93549,15914.330982168,0
+SPNS.US,D,20110516,000000,2.89247,3.00427,2.74616,2.91842,19016.415854111,0
+SPNS.US,D,20110517,000000,2.73766,2.96125,2.64294,2.8753,14007.563678198,0
+SPNS.US,D,20110518,000000,2.54813,3.09898,2.54813,3.09898,49357.594292609,0
+SPNS.US,D,20110519,000000,3.05615,3.09049,2.96993,3.08181,1976.4770763734,0
+SPNS.US,D,20110520,000000,3.06465,3.08181,3.04728,3.08181,14376.61541445,0
+SPNS.US,D,20110523,000000,2.84087,3.00427,2.67718,3.00427,43694.70042856,0
+SPNS.US,D,20110524,000000,2.96993,2.99587,2.81512,2.95276,32965.546340736,0
+SPNS.US,D,20110525,000000,2.93549,3.01304,2.92691,3.01304,30406.787636054,0
+SPNS.US,D,20110526,000000,2.83219,3.01304,2.83219,3.01304,1974.4267889498,0
+SPNS.US,D,20110527,000000,2.84087,3.09898,2.84087,3.09898,13817.912091513,0
+SPNS.US,D,20110531,000000,3.02163,3.15936,2.92691,3.15936,10012.578633267,0
+SPNS.US,D,20110601,000000,3.17663,3.21096,3.15068,3.21096,3636.1847457969,0
+SPNS.US,D,20110603,000000,3.18511,3.20248,3.06465,3.18511,9989.0003278954,0
+SPNS.US,D,20110606,000000,3.12503,3.18511,3.01304,3.01304,4920.6898166972,0
+SPNS.US,D,20110607,000000,2.96125,3.16785,2.96125,3.16785,10801.939291362,0
+SPNS.US,D,20110608,000000,3.09898,3.09898,3.09898,3.09898,813.96410717867,0
+SPNS.US,D,20110609,000000,3.09898,3.09898,3.09898,3.09898,813.96410717867,0
+SPNS.US,D,20110610,000000,3.01304,3.09049,2.96125,3.03889,3819.6854702112,0
+SPNS.US,D,20110613,000000,2.93549,3.08181,2.7719,3.05615,17587.365519845,0
+SPNS.US,D,20110614,000000,3.04728,3.14219,2.85804,3.14219,14625.725336421,0
+SPNS.US,D,20110615,000000,2.99587,3.09898,2.99587,3.09898,580.23134088555,0
+SPNS.US,D,20110616,000000,3.06465,3.06465,2.97861,2.97861,1511.0618312108,0
+SPNS.US,D,20110617,000000,2.97861,3.01304,2.88389,3.01304,1103.0546339096,0
+SPNS.US,D,20110621,000000,2.8753,3.01304,2.8753,2.98729,3253.806141291,0
+SPNS.US,D,20110622,000000,2.90964,2.96125,2.90964,2.96125,1824.7558070252,0
+SPNS.US,D,20110623,000000,2.99587,2.99587,2.90964,2.91842,2904.2321355632,0
+SPNS.US,D,20110624,000000,2.92691,2.98729,2.84087,2.84087,2989.3190636436,0
+SPNS.US,D,20110627,000000,2.88389,3.01304,2.88389,3.01304,20525.427397898,0
+SPNS.US,D,20110628,000000,2.96125,3.06465,2.95276,3.06465,14895.338132627,0
+SPNS.US,D,20110629,000000,3.02163,3.06465,3.01304,3.06465,580.23134088555,0
+SPNS.US,D,20110630,000000,2.98729,3.06465,2.94417,3.06465,3369.6473807258,0
+SPNS.US,D,20110701,000000,3.05615,3.11625,3.05615,3.11625,2564.9095669534,0
+SPNS.US,D,20110705,000000,3.09049,3.15068,2.99587,3.10776,4918.6395292736,0
+SPNS.US,D,20110706,000000,3.14219,3.14219,3.00427,3.04728,8200.1245507836,0
+SPNS.US,D,20110707,000000,3.12503,3.14219,2.99587,3.14219,6968.9269528975,0
+SPNS.US,D,20110708,000000,3.09898,3.14219,3.01304,3.13361,4914.5389544264,0
+SPNS.US,D,20110711,000000,3.08181,3.14219,3.08181,3.14219,648.91596957695,0
+SPNS.US,D,20110712,000000,3.09898,3.20248,3.09898,3.20248,6388.6956120119,0
+SPNS.US,D,20110713,000000,3.15936,3.15936,3.12503,3.12503,348.54886201605,0
+SPNS.US,D,20110714,000000,3.14219,3.14219,3.13361,3.13361,232.70762258131,0
+SPNS.US,D,20110715,000000,2.99587,3.09898,2.98729,3.09898,610.98565223991,0
+SPNS.US,D,20110718,000000,3.00427,3.09898,2.96125,3.09898,910.32761608899,0
+SPNS.US,D,20110721,000000,3.18511,3.33173,3.13361,3.30558,21978.056037536,0
+SPNS.US,D,20110722,000000,3.30558,3.30558,3.27135,3.27135,1166.613544042,0
+SPNS.US,D,20110725,000000,3.21096,3.2972,2.96993,3.2972,14427.872600041,0
+SPNS.US,D,20110726,000000,3.33173,3.33173,3.21965,3.27135,5982.7387021344,0
+SPNS.US,D,20110727,000000,3.22823,3.31446,3.22823,3.30558,7664.9995332178,0
+SPNS.US,D,20110728,000000,3.27135,3.31446,3.23691,3.31446,1108.1803524687,0
+SPNS.US,D,20110729,000000,3.07323,3.33173,3.07323,3.18511,5924.3055105611,0
+SPNS.US,D,20110801,000000,3.18511,3.27135,3.18511,3.2455,15100.36687499,0
+SPNS.US,D,20110802,000000,3.25408,3.27135,3.25408,3.27135,13939.904193219,0
+SPNS.US,D,20110803,000000,3.27135,3.27135,3.13361,3.22823,17066.592514245,0
+SPNS.US,D,20110804,000000,3.11625,3.25408,3.04728,3.14219,16866.689490442,0
+SPNS.US,D,20110805,000000,3.20248,3.27135,3.03889,3.12503,17482.800861241,0
+SPNS.US,D,20110808,000000,3.10776,3.27983,3.04728,3.14219,22480.376456324,0
+SPNS.US,D,20110809,000000,3.27135,3.32285,3.17663,3.27983,34430.476704915,0
+SPNS.US,D,20110810,000000,3.27135,3.39182,3.14219,3.36596,34942.023417109,0
+SPNS.US,D,20110811,000000,3.2455,3.39182,3.03021,3.27135,43167.776560688,0
+SPNS.US,D,20110812,000000,3.31446,3.39182,3.22823,3.31446,14454.526336548,0
+SPNS.US,D,20110815,000000,3.25408,3.3487,3.22823,3.3487,25915.633034605,0
+SPNS.US,D,20110816,000000,3.19379,3.35718,3.19379,3.27135,7317.4758149135,0
+SPNS.US,D,20110817,000000,3.31446,3.76181,3.27135,3.70163,40202.035802416,0
+SPNS.US,D,20110818,000000,3.69305,3.69305,3.40908,3.61579,10820.391878175,0
+SPNS.US,D,20110819,000000,3.47795,3.53824,2.93549,3.52956,64861.867790052,0
+SPNS.US,D,20110822,000000,3.4003,3.44352,3.35718,3.36596,9292.9277475751,0
+SPNS.US,D,20110823,000000,3.33173,3.36596,3.33173,3.3487,1857.5604058032,0
+SPNS.US,D,20110824,000000,3.36596,3.36596,3.2455,3.36596,1565.3944479368,0
+SPNS.US,D,20110825,000000,3.36596,3.52956,3.34022,3.52956,13104.412068092,0
+SPNS.US,D,20110829,000000,3.40908,3.58984,3.40908,3.58116,16594.0012631,0
+SPNS.US,D,20110830,000000,3.4521,3.57257,3.39182,3.44352,7607.5914853563,0
+SPNS.US,D,20110831,000000,3.38324,3.42616,3.35718,3.37456,4594.694116341,0
+SPNS.US,D,20110901,000000,3.42616,3.44352,3.2972,3.37456,3833.0123384648,0
+SPNS.US,D,20110902,000000,3.33173,3.44352,3.25408,3.25408,3135.9146144327,0
+SPNS.US,D,20110906,000000,3.2455,3.2455,3.12503,3.15068,2671.5245129819,0
+SPNS.US,D,20110907,000000,3.02163,3.15068,2.93549,3.08181,14568.317288559,0
+SPNS.US,D,20110908,000000,3.11625,3.18511,3.11625,3.18511,2671.5245129819,0
+SPNS.US,D,20110909,000000,3.14219,3.14219,3.05615,3.12503,404.93176616571,0
+SPNS.US,D,20110912,000000,2.84087,2.84087,2.59125,2.84087,20496.723373968,0
+SPNS.US,D,20110913,000000,2.78068,3.01304,2.72878,3.01304,13532.922139629,0
+SPNS.US,D,20110914,000000,2.85804,2.90964,2.72878,2.73766,7664.9995332178,0
+SPNS.US,D,20110915,000000,2.83219,2.83219,2.76332,2.78907,1806.3032202126,0
+SPNS.US,D,20110916,000000,2.72878,2.86652,2.69446,2.69446,930.83049032523,0
+SPNS.US,D,20110919,000000,2.68596,2.68596,2.68596,2.68596,116.86638314656,0
+SPNS.US,D,20110920,000000,2.8236,2.84087,2.7204,2.8236,10581.533393323,0
+SPNS.US,D,20110921,000000,2.83219,2.84087,2.76332,2.84087,3184.0963688878,0
+SPNS.US,D,20110922,000000,2.84087,2.84087,2.29851,2.50511,22917.087677556,0
+SPNS.US,D,20110923,000000,2.68596,2.78907,2.53106,2.78068,3634.1344583733,0
+SPNS.US,D,20110926,000000,2.6171,2.6171,2.49663,2.50511,1740.6940226566,0
+SPNS.US,D,20110927,000000,2.50511,2.69446,2.50511,2.58256,3362.4713747431,0
+SPNS.US,D,20110929,000000,2.53955,2.62568,2.51379,2.57398,2787.3657524166,0
+SPNS.US,D,20110930,000000,2.53955,2.5653,2.53106,2.53106,999.51511901663,0
+SPNS.US,D,20111003,000000,2.47936,2.47936,2.36737,2.36737,17692.955322162,0
+SPNS.US,D,20111006,000000,2.46209,2.46209,2.36737,2.36737,2206.1092678193,0
+SPNS.US,D,20111010,000000,2.45331,2.45331,2.45331,2.45331,2029.7845493876,0
+SPNS.US,D,20111011,000000,2.53106,2.76332,2.45331,2.63436,6605.0009352042,0
+SPNS.US,D,20111012,000000,2.59125,2.6687,2.54813,2.63436,2379.3585551155,0
+SPNS.US,D,20111013,000000,2.59125,2.6687,2.59125,2.6171,464.3901014508,0
+SPNS.US,D,20111014,000000,2.63436,2.68596,2.6171,2.68596,348.54886201605,0
+SPNS.US,D,20111017,000000,2.98729,3.03889,2.57398,2.63436,23018.576905025,0
+SPNS.US,D,20111018,000000,2.67718,2.76332,2.62568,2.71172,10803.989578786,0
+SPNS.US,D,20111019,000000,2.75474,2.7719,2.64294,2.74616,2438.8168904006,0
+SPNS.US,D,20111020,000000,2.6687,2.76332,2.6687,2.6687,5691.5978879798,0
+SPNS.US,D,20111024,000000,2.80634,2.84087,2.80634,2.84087,232.70762258131,0
+SPNS.US,D,20111025,000000,2.90964,3.05615,2.90964,3.05615,1511.0618312108,0
+SPNS.US,D,20111026,000000,3.01304,3.06465,3.01304,3.06465,6620.3780908814,0
+SPNS.US,D,20111027,000000,3.11625,3.16785,3.06465,3.14219,12052.614619773,0
+SPNS.US,D,20111028,000000,3.13361,3.14219,3.06465,3.14219,5574.7315048332,0
+SPNS.US,D,20111031,000000,3.06465,3.06465,3.06465,3.06465,464.3901014508,0
+SPNS.US,D,20111101,000000,2.96993,3.05615,2.96993,2.96993,1625.8779269337,0
+SPNS.US,D,20111102,000000,3.15936,3.21965,3.01304,3.01304,888.79959814094,0
+SPNS.US,D,20111103,000000,3.05615,3.22823,3.03889,3.22823,2090.2680283845,0
+SPNS.US,D,20111104,000000,3.18511,3.33173,3.17663,3.33173,1448.5280647902,0
+SPNS.US,D,20111108,000000,2.93549,3.61579,2.93549,3.61579,4617.2472780009,0
+SPNS.US,D,20111109,000000,3.44352,3.44352,3.28832,3.35718,6620.3780908814,0
+SPNS.US,D,20111110,000000,3.42616,3.42616,3.35718,3.35718,1479.2823761446,0
+SPNS.US,D,20111114,000000,3.4003,3.42616,3.35718,3.35718,2601.8147405787,0
+SPNS.US,D,20111115,000000,3.07323,3.35718,3.07323,3.35718,5753.1065106885,0
+SPNS.US,D,20111116,000000,3.02163,3.42616,2.86652,3.42616,22226.140815794,0
+SPNS.US,D,20111117,000000,3.34022,3.34022,3.21096,3.27135,5900.7272051894,0
+SPNS.US,D,20111118,000000,3.03021,3.43484,3.03021,3.27983,33477.09305293,0
+SPNS.US,D,20111121,000000,3.2455,3.27135,3.03889,3.27135,5459.9154091103,0
+SPNS.US,D,20111122,000000,3.03889,3.11625,3.03889,3.07323,1625.8779269337,0
+SPNS.US,D,20111125,000000,3.03021,3.21965,2.73766,3.21965,11535.94218902,0
+SPNS.US,D,20111128,000000,3.21965,3.2455,2.85804,3.12503,18674.017854366,0
+SPNS.US,D,20111129,000000,3.25408,3.25408,3.11625,3.15936,1296.8067954421,0
+SPNS.US,D,20111130,000000,3.18511,3.18511,2.88389,3.04728,20073.339020989,0
+SPNS.US,D,20111201,000000,2.96993,3.00427,2.90115,2.90115,7941.788335407,0
+SPNS.US,D,20111202,000000,3.00427,3.01304,3.00427,3.01304,697.09772403211,0
+SPNS.US,D,20111205,000000,2.85804,2.88389,2.83219,2.88389,8583.5282990012,0
+SPNS.US,D,20111206,000000,2.72878,2.79776,2.6687,2.7719,12471.898397904,0
+SPNS.US,D,20111207,000000,2.71172,2.7204,2.6687,2.71172,15373.055102332,0
+SPNS.US,D,20111208,000000,2.6687,2.71172,2.6687,2.71172,4285.1007153738,0
+SPNS.US,D,20111209,000000,2.6687,2.76332,2.6687,2.67718,3301.9878957462,0
+SPNS.US,D,20111212,000000,2.6687,2.6687,2.53106,2.59983,17725.75992094,0
+SPNS.US,D,20111213,000000,2.59125,2.59125,2.49663,2.53955,36284.961679583,0
+SPNS.US,D,20111214,000000,2.49663,2.51379,2.34163,2.47936,10258.613124102,0
+SPNS.US,D,20111215,000000,2.40181,2.48785,2.34163,2.41039,8693.2186761651,0
+SPNS.US,D,20111216,000000,2.41039,2.48785,2.41039,2.48785,9862.9076513425,0
+SPNS.US,D,20111219,000000,2.45331,2.57398,2.41039,2.57398,3298.9124646108,0
+SPNS.US,D,20111220,000000,2.58256,2.58256,2.41917,2.58256,13186.423565037,0
+SPNS.US,D,20111221,000000,2.5653,2.70323,2.49663,2.70323,10510.798477208,0
+SPNS.US,D,20111222,000000,2.57398,2.69446,2.5653,2.69446,19670.457542247,0
+SPNS.US,D,20111223,000000,2.67718,2.7204,2.54813,2.7204,11095.13039294,0
+SPNS.US,D,20111227,000000,3.01304,3.21965,2.92691,3.21965,35108.096698423,0
+SPNS.US,D,20111228,000000,3.31446,3.31446,3.14219,3.26266,90411.524519541,0
+SPNS.US,D,20111229,000000,3.21965,3.2455,3.10776,3.10776,28324.720757363,0
+SPNS.US,D,20111230,000000,3.28832,3.28832,3.09898,3.23691,46890.073378277,0
+SPNS.US,D,20120103,000000,3.15068,3.27135,3.15068,3.23691,826.26583172041,0
+SPNS.US,D,20120104,000000,3.18511,3.27135,3.11625,3.21965,14344.835959384,0
+SPNS.US,D,20120105,000000,3.19379,3.27135,3.19379,3.26266,3066.2048420295,0
+SPNS.US,D,20120106,000000,3.21096,3.27135,3.21096,3.27135,11271.455111372,0
+SPNS.US,D,20120109,000000,3.31446,3.37456,3.27135,3.34022,15142.397767174,0
+SPNS.US,D,20120110,000000,3.35718,3.42616,3.35718,3.42616,39362.443102442,0
+SPNS.US,D,20120111,000000,3.39182,3.43484,3.37456,3.43484,21337.341217653,0
+SPNS.US,D,20120112,000000,3.44352,3.44352,3.41757,3.42616,7202.6597191906,0
+SPNS.US,D,20120113,000000,3.42616,3.42616,3.30558,3.4003,7781.8659163643,0
+SPNS.US,D,20120117,000000,3.52956,3.52956,3.51238,3.51238,8503.5670894799,0
+SPNS.US,D,20120118,000000,3.44352,3.44352,3.33173,3.33173,32130.054215609,0
+SPNS.US,D,20120119,000000,3.43484,3.4521,3.41757,3.4521,10430.837267686,0
+SPNS.US,D,20120120,000000,3.48644,3.72757,3.41757,3.72757,74556.651872658,0
+SPNS.US,D,20120123,000000,3.58116,3.69305,3.52106,3.69305,16772.376268955,0
+SPNS.US,D,20120124,000000,3.52956,3.67577,3.52106,3.65861,14774.371174633,0
+SPNS.US,D,20120125,000000,3.65012,3.70163,3.49502,3.70163,8641.9614905745,0
+SPNS.US,D,20120126,000000,3.58984,3.70163,3.57257,3.68455,9310.3551906759,0
+SPNS.US,D,20120127,000000,3.66729,3.70163,3.65861,3.68455,5696.7236065389,0
+SPNS.US,D,20120130,000000,3.65012,3.65012,3.49502,3.64144,2150.7515073814,0
+SPNS.US,D,20120131,000000,3.61579,3.65861,3.61579,3.65861,1670.9842502534,0
+SPNS.US,D,20120202,000000,3.52106,3.65012,3.33173,3.44352,23739.252934429,0
+SPNS.US,D,20120203,000000,3.58984,3.58984,3.44352,3.4521,7262.1180544757,0
+SPNS.US,D,20120206,000000,3.41757,3.41757,3.35718,3.35718,4877.6337808011,0
+SPNS.US,D,20120208,000000,3.35718,3.52956,3.35718,3.46068,11488.785578276,0
+SPNS.US,D,20120209,000000,3.47795,3.47795,3.47795,3.47795,348.54886201605,0
+SPNS.US,D,20120210,000000,3.27983,3.52956,3.27983,3.44352,8248.3063052387,0
+SPNS.US,D,20120213,000000,3.5554,3.5554,3.27983,3.32285,2742.2594290969,0
+SPNS.US,D,20120214,000000,3.35718,3.48644,3.32285,3.48644,1555.1430108187,0
+SPNS.US,D,20120215,000000,3.41757,3.46068,3.41757,3.43484,580.23134088555,0
+SPNS.US,D,20120221,000000,3.44352,3.4521,3.44352,3.44352,1045.6465860482,0
+SPNS.US,D,20120222,000000,3.47795,3.51238,3.44352,3.51238,4694.1330563868,0
+SPNS.US,D,20120223,000000,3.44352,3.47795,3.44352,3.4521,1045.6465860482,0
+SPNS.US,D,20120224,000000,3.4521,3.4521,3.4521,3.4521,116.86638314656,0
+SPNS.US,D,20120227,000000,3.44352,3.46068,3.44352,3.44352,4947.3435532043,0
+SPNS.US,D,20120228,000000,3.36596,3.48644,3.36596,3.43484,5535.7760437844,0
+SPNS.US,D,20120229,000000,3.44352,3.44352,3.44352,3.44352,232.70762258131,0
+SPNS.US,D,20120302,000000,3.4003,3.44352,3.38324,3.44352,930.83049032523,0
+SPNS.US,D,20120306,000000,3.43484,3.51238,3.28832,3.41757,9873.1590884606,0
+SPNS.US,D,20120307,000000,3.46927,3.48644,3.4003,3.44352,9367.7632385374,0
+SPNS.US,D,20120312,000000,3.44352,3.44352,3.27135,3.31446,13360.697996045,0
+SPNS.US,D,20120313,000000,3.18511,3.18511,2.96993,3.17663,19101.502782192,0
+SPNS.US,D,20120314,000000,3.01304,3.27135,3.00427,3.22823,55995.399826591,0
+SPNS.US,D,20120315,000000,3.04728,3.18511,3.03889,3.14219,10937.258261321,0
+SPNS.US,D,20120316,000000,3.09898,3.09898,3.00427,3.01304,6757.7473482642,0
+SPNS.US,D,20120319,000000,2.93549,3.01304,2.86652,2.86652,20919.082583234,0
+SPNS.US,D,20120320,000000,2.88389,2.93549,2.86652,2.89247,73293.674819705,0
+SPNS.US,D,20120321,000000,2.86652,2.86652,2.60842,2.6171,37818.576672454,0
+SPNS.US,D,20120322,000000,2.6687,2.75474,2.6687,2.69446,22008.81034889,0
+SPNS.US,D,20120323,000000,2.68596,2.94417,2.6687,2.94417,28330.871619634,0
+SPNS.US,D,20120326,000000,2.85804,3.01304,2.85804,2.92691,7851.5756887675,0
+SPNS.US,D,20120327,000000,3.01304,3.09898,3.01304,3.09898,15193.654952765,0
+SPNS.US,D,20120328,000000,3.02163,3.08181,3.01304,3.01304,6255.4269294764,0
+SPNS.US,D,20120329,000000,3.02163,3.03021,3.02163,3.03021,348.54886201605,0
+SPNS.US,D,20120402,000000,3.01304,3.07323,3.01304,3.07323,1626.9030706455,0
+SPNS.US,D,20120403,000000,2.96125,3.02163,2.96125,2.97861,348.54886201605,0
+SPNS.US,D,20120404,000000,2.90964,3.09898,2.90964,3.09049,1725.3168669795,0
+SPNS.US,D,20120405,000000,3.09898,3.09898,3.09898,3.09898,2977.0173391018,0
+SPNS.US,D,20120409,000000,3.06465,3.06465,2.92691,2.95276,912.37790351261,0
+SPNS.US,D,20120410,000000,3.01304,3.01304,2.93549,2.93549,1804.252932789,0
+SPNS.US,D,20120411,000000,2.81512,2.8236,2.79776,2.8236,697.09772403211,0
+SPNS.US,D,20120412,000000,2.86652,3.01304,2.84946,2.84946,3253.806141291,0
+SPNS.US,D,20120417,000000,2.96125,2.96993,2.96125,2.96993,1395.220591776,0
+SPNS.US,D,20120418,000000,2.90964,2.90964,2.86652,2.86652,520.77300560046,0
+SPNS.US,D,20120419,000000,2.86652,3.08181,2.86652,3.03021,4906.3378047319,0
+SPNS.US,D,20120420,000000,3.00427,3.00427,3.00427,3.00427,348.54886201605,0
+SPNS.US,D,20120423,000000,2.97861,3.08181,2.97861,3.07323,1197.3678553963,0
+SPNS.US,D,20120424,000000,3.07323,3.07323,3.05615,3.05615,464.3901014508,0
+SPNS.US,D,20120425,000000,3.06465,3.06465,3.05615,3.05615,232.70762258131,0
+SPNS.US,D,20120427,000000,2.93549,2.94417,2.85804,2.8753,1111.2557836041,0
+SPNS.US,D,20120430,000000,2.88389,2.88389,2.8753,2.8753,697.09772403211,0
+SPNS.US,D,20120501,000000,3.03021,3.03021,3.03021,3.03021,232.70762258131,0
+SPNS.US,D,20120502,000000,3.01304,3.01304,3.01304,3.01304,116.86638314656,0
+SPNS.US,D,20120508,000000,2.98729,3.52956,2.96993,3.4003,95469.583593621,0
+SPNS.US,D,20120509,000000,3.25408,3.46068,3.22823,3.35718,44216.498577872,0
+SPNS.US,D,20120510,000000,3.32285,3.35718,3.21096,3.27135,4066.7451047579,0
+SPNS.US,D,20120511,000000,3.26266,3.27135,3.26266,3.27135,232.70762258131,0
+SPNS.US,D,20120514,000000,3.27135,3.4003,3.27135,3.4003,74041.004585616,0
+SPNS.US,D,20120515,000000,3.34022,3.44352,3.19379,3.21096,46017.676079526,0
+SPNS.US,D,20120516,000000,3.28832,3.43484,3.21965,3.23691,4297.4024399156,0
+SPNS.US,D,20120517,000000,3.14219,3.31446,3.05615,3.31446,30428.315654002,0
+SPNS.US,D,20120518,000000,3.18511,3.30558,3.09049,3.09049,2438.8168904006,0
+SPNS.US,D,20120521,000000,3.12503,3.44352,3.12503,3.4003,37874.959576603,0
+SPNS.US,D,20120522,000000,3.40908,3.4521,3.4003,3.42616,11225.323644341,0
+SPNS.US,D,20120523,000000,3.2972,3.31446,3.16785,3.31446,2334.2522317958,0
+SPNS.US,D,20120524,000000,3.35718,3.35718,3.18511,3.18511,17452.046549886,0
+SPNS.US,D,20120525,000000,3.20248,3.28832,3.20248,3.27983,811.91381975504,0
+SPNS.US,D,20120529,000000,3.26266,3.43484,3.26266,3.42616,108912.29308661,0
+SPNS.US,D,20120530,000000,3.38324,3.38324,3.35718,3.35718,1619.7270646628,0
+SPNS.US,D,20120531,000000,3.34022,3.44352,3.32285,3.43484,15292.068749098,0
+SPNS.US,D,20120601,000000,3.36596,3.44352,3.27135,3.32285,2206.1092678193,0
+SPNS.US,D,20120604,000000,3.52106,3.52956,3.14219,3.14219,91826.222841841,0
+SPNS.US,D,20120605,000000,3.13361,3.35718,3.11625,3.19379,168587.95883861,0
+SPNS.US,D,20120606,000000,3.27135,3.31446,3.19379,3.20248,47377.016641388,0
+SPNS.US,D,20120607,000000,3.27983,3.30558,3.15936,3.26266,6271.8292288654,0
+SPNS.US,D,20120608,000000,3.23691,3.31446,3.23691,3.23691,15908.180119897,0
+SPNS.US,D,20120611,000000,3.27135,3.54672,3.26266,3.46068,250351.37100531,0
+SPNS.US,D,20120612,000000,3.48644,3.48644,3.37456,3.44352,26458.959201866,0
+SPNS.US,D,20120613,000000,3.38324,3.47795,3.35718,3.4003,27530.234380709,0
+SPNS.US,D,20120614,000000,3.4003,3.5037,3.4003,3.4003,99840.796380787,0
+SPNS.US,D,20120615,000000,3.43484,3.47795,3.4003,3.4003,74066.633178412,0
+SPNS.US,D,20120618,000000,3.41757,3.85653,3.2972,3.40908,99931.009027426,0
+SPNS.US,D,20120619,000000,3.3487,3.44352,3.18511,3.4003,55297.276958847,0
+SPNS.US,D,20120620,000000,3.43484,3.44352,3.37456,3.44352,44631.681781156,0
+SPNS.US,D,20120621,000000,3.44352,3.47795,3.4003,3.4521,68639.522368079,0
+SPNS.US,D,20120622,000000,3.46068,3.46068,3.19379,3.31446,1879505.657242,0
+SPNS.US,D,20120625,000000,3.2972,3.35718,3.13361,3.28832,27934.141003163,0
+SPNS.US,D,20120626,000000,3.27135,3.30558,3.10776,3.17663,25584.51161569,0
+SPNS.US,D,20120627,000000,3.32285,3.3487,3.12503,3.27135,31270.983785111,0
+SPNS.US,D,20120628,000000,3.27135,3.4003,3.02163,3.38324,134926.33991755,0
+SPNS.US,D,20120629,000000,3.38324,3.39182,3.02163,3.09898,99710.603129387,0
+SPNS.US,D,20120702,000000,3.15936,3.46927,3.09049,3.44352,35658.598871666,0
+SPNS.US,D,20120703,000000,3.40908,3.43484,3.12503,3.40908,17589.415807269,0
+SPNS.US,D,20120705,000000,3.35718,3.41757,3.34022,3.4003,8923.8760113228,0
+SPNS.US,D,20120706,000000,3.3487,3.39182,3.27983,3.34022,8688.0929576061,0
+SPNS.US,D,20120709,000000,3.34022,3.34022,3.02163,3.06465,34500.186477319,0
+SPNS.US,D,20120710,000000,3.08181,3.35718,3.06465,3.34022,32563.690005706,0
+SPNS.US,D,20120711,000000,3.35718,3.38324,3.21965,3.38324,24802.326963578,0
+SPNS.US,D,20120712,000000,3.36596,3.36596,3.2455,3.33173,13248.957331457,0
+SPNS.US,D,20120713,000000,3.33173,3.42616,3.32285,3.42616,23524.99789866,0
+SPNS.US,D,20120716,000000,3.44352,3.44352,3.38324,3.39182,7435.3673417719,0
+SPNS.US,D,20120717,000000,3.42616,3.44352,3.38324,3.43484,22207.688228982,0
+SPNS.US,D,20120718,000000,3.32285,3.44352,3.32285,3.4003,32781.02047261,0
+SPNS.US,D,20120719,000000,3.43484,3.44352,3.32285,3.34022,12217.662757375,0
+SPNS.US,D,20120720,000000,3.40908,3.40908,3.22823,3.35718,15836.420060071,0
+SPNS.US,D,20120723,000000,3.22823,3.37456,3.18511,3.27135,17188.584615951,0
+SPNS.US,D,20120724,000000,3.28832,3.28832,3.02163,3.08181,27457.449177171,0
+SPNS.US,D,20120725,000000,3.10776,3.10776,3.01304,3.05615,9434.3975798051,0
+SPNS.US,D,20120726,000000,3.02163,3.14219,2.92691,3.09049,18658.640698689,0
+SPNS.US,D,20120727,000000,3.08181,3.15068,2.97861,3.14219,17098.371969311,0
+SPNS.US,D,20120730,000000,3.15068,3.17663,3.05615,3.09049,6517.8637197002,0
+SPNS.US,D,20120731,000000,3.07323,3.08181,3.01304,3.03021,13368.899145739,0
+SPNS.US,D,20120801,000000,3.03021,3.08181,2.92691,2.94417,44735.221296049,0
+SPNS.US,D,20120802,000000,3.14219,3.14219,2.95276,3.01304,15000.927934944,0
+SPNS.US,D,20120803,000000,3.08181,3.09898,3.03021,3.09049,10667.645465115,0
+SPNS.US,D,20120806,000000,3.07323,3.2455,3.07323,3.20248,7836.1985330904,0
+SPNS.US,D,20120807,000000,3.19379,3.22823,3.03889,3.15068,15956.361874353,0
+SPNS.US,D,20120808,000000,3.09898,3.09898,2.93549,3.07323,8563.025424765,0
+SPNS.US,D,20120809,000000,3.04728,3.05615,2.92691,2.99587,11775.825817584,0
+SPNS.US,D,20120810,000000,3.00427,3.17663,3.00427,3.13361,5135.9699961777,0
+SPNS.US,D,20120813,000000,3.15068,3.4003,3.14219,3.36596,40579.288688363,0
+SPNS.US,D,20120814,000000,3.38324,3.5037,3.22823,3.27135,93821.152505027,0
+SPNS.US,D,20120815,000000,3.39182,3.44352,3.2972,3.4003,13354.547133774,0
+SPNS.US,D,20120816,000000,3.4003,3.44352,3.37456,3.39182,11898.843063001,0
+SPNS.US,D,20120817,000000,3.36596,3.44352,3.33173,3.44352,17813.922280156,0
+SPNS.US,D,20120820,000000,3.4003,3.4003,3.07323,3.14219,38684.823108935,0
+SPNS.US,D,20120821,000000,3.21096,3.21096,3.03889,3.04728,24809.50296956,0
+SPNS.US,D,20120822,000000,3.03021,3.07215,3.01304,3.01304,3562.3743985464,0
+SPNS.US,D,20120823,000000,3.03889,3.03889,2.96125,2.96125,2922.6847223758,0
+SPNS.US,D,20120824,000000,2.93549,3.03889,2.92691,3.03021,13320.717391284,0
+SPNS.US,D,20120827,000000,3.07323,3.07323,2.92691,3.02163,6520.9391508357,0
+SPNS.US,D,20120828,000000,2.95276,3.27135,2.95276,3.27135,16161.390616715,0
+SPNS.US,D,20120829,000000,3.19379,3.23691,3.15936,3.23691,8840.839370666,0
+SPNS.US,D,20120830,000000,3.21965,3.21965,3.06465,3.06465,2418.3140161643,0
+SPNS.US,D,20120831,000000,3.12503,3.22823,3.05615,3.22823,3696.6682247938,0
+SPNS.US,D,20120904,000000,3.15068,3.21096,3.05615,3.21096,9600.4708611187,0
+SPNS.US,D,20120905,000000,3.16785,3.16785,3.01304,3.09898,18555.101183796,0
+SPNS.US,D,20120906,000000,3.09049,3.4003,3.09049,3.30558,47750.168952488,0
+SPNS.US,D,20120907,000000,3.32285,3.32285,3.16785,3.20248,27271.898165333,0
+SPNS.US,D,20120910,000000,3.23691,3.27983,3.07323,3.18511,35724.208069222,0
+SPNS.US,D,20120911,000000,3.16785,3.18511,3.03021,3.14219,27081.221434936,0
+SPNS.US,D,20120912,000000,3.18511,3.18511,3.03021,3.14219,38543.353276705,0
+SPNS.US,D,20120913,000000,3.08181,3.2455,3.08181,3.22823,60259.997667729,0
+SPNS.US,D,20120914,000000,3.10776,3.18511,3.09049,3.14219,33726.202974901,0
+SPNS.US,D,20120917,000000,3.12503,3.23691,3.09049,3.20248,28227.332104741,0
+SPNS.US,D,20120918,000000,3.23691,3.26266,3.14219,3.16785,99198.031273481,0
+SPNS.US,D,20120919,000000,3.13361,3.34022,3.13361,3.21096,145628.84026886,0
+SPNS.US,D,20120920,000000,3.21096,3.32285,3.13361,3.15068,14811.276348259,0
+SPNS.US,D,20120921,000000,3.23691,3.30558,3.10776,3.22823,37540.762726553,0
+SPNS.US,D,20120924,000000,3.21096,3.22823,3.16297,3.18511,19132.257093546,0
+SPNS.US,D,20120925,000000,3.23691,3.28832,3.15068,3.25408,37007.68799641,0
+SPNS.US,D,20120926,000000,3.27135,3.38324,3.17663,3.21965,44557.871433905,0
+SPNS.US,D,20120927,000000,3.21965,3.27983,3.10776,3.18511,45520.481379297,0
+SPNS.US,D,20120928,000000,3.16785,3.21096,3.10776,3.13361,24876.137310828,0
+SPNS.US,D,20121001,000000,3.10776,3.21965,3.10776,3.17663,25845.923262202,0
+SPNS.US,D,20121002,000000,3.17663,3.27135,3.12503,3.17663,19740.16731465,0
+SPNS.US,D,20121003,000000,3.27135,3.27135,3.12503,3.12503,7602.4657667972,0
+SPNS.US,D,20121004,000000,3.17663,3.25837,3.14219,3.16785,28839.342900693,0
+SPNS.US,D,20121005,000000,3.17663,3.26266,3.05615,3.09898,38932.907887193,0
+SPNS.US,D,20121008,000000,3.08181,3.12503,3.01304,3.04728,41403.50423266,0
+SPNS.US,D,20121009,000000,3.06465,3.13361,3.06465,3.11625,16224.949526847,0
+SPNS.US,D,20121010,000000,3.10776,3.14219,2.88379,2.90964,92570.477176617,0
+SPNS.US,D,20121011,000000,2.92691,2.96993,2.88389,2.90115,4637.7501522371,0
+SPNS.US,D,20121012,000000,2.89247,2.99587,2.86652,2.90964,30462.145396491,0
+SPNS.US,D,20121015,000000,2.91842,2.99587,2.90964,2.92691,118615.27831891,0
+SPNS.US,D,20121016,000000,2.96993,2.99587,2.88389,2.92691,172316.40651847,0
+SPNS.US,D,20121017,000000,2.90964,2.98729,2.90964,2.97861,6347.6898635394,0
+SPNS.US,D,20121018,000000,2.98729,3.00427,2.90115,2.90964,12845.050709003,0
+SPNS.US,D,20121019,000000,2.89247,2.96125,2.8753,2.8753,30105.395384781,0
+SPNS.US,D,20121022,000000,2.86652,2.95276,2.78907,2.79776,171573.1773274,0
+SPNS.US,D,20121023,000000,2.8236,2.90964,2.80634,2.86652,9331.883208624,0
+SPNS.US,D,20121024,000000,2.88389,2.88389,2.78907,2.78907,37358.28714585,0
+SPNS.US,D,20121025,000000,2.8236,2.83219,2.7719,2.8236,3773.5540031797,0
+SPNS.US,D,20121026,000000,2.81512,2.85804,2.75474,2.83219,9431.3221486697,0
+SPNS.US,D,20121031,000000,2.84087,2.96993,2.84087,2.96993,13044.953732807,0
+SPNS.US,D,20121101,000000,3.01304,3.07323,2.93549,3.02163,40728.959670288,0
+SPNS.US,D,20121102,000000,3.01304,3.03889,2.90964,2.93549,15317.697341894,0
+SPNS.US,D,20121105,000000,2.88389,3.04728,2.88389,2.99587,10683.022620792,0
+SPNS.US,D,20121106,000000,2.98729,3.06465,2.98729,3.05615,5022.1790441666,0
+SPNS.US,D,20121107,000000,3.02163,3.02163,2.84946,2.85804,19429.548769971,0
+SPNS.US,D,20121108,000000,2.90964,2.91842,2.75474,2.75474,22343.007198941,0
+SPNS.US,D,20121109,000000,2.76332,2.84087,2.7204,2.75474,13269.460205694,0
+SPNS.US,D,20121112,000000,2.78068,2.84946,2.78068,2.79776,4903.2623735964,0
+SPNS.US,D,20121113,000000,3.07323,3.17663,3.04728,3.05615,35607.341686075,0
+SPNS.US,D,20121114,000000,2.84087,2.92691,2.83219,2.90964,17027.637053196,0
+SPNS.US,D,20121115,000000,3.02163,3.17663,3.02163,3.08181,17335.18016674,0
+SPNS.US,D,20121116,000000,3.03021,3.03021,2.94417,2.97861,140904.97804483,0
+SPNS.US,D,20121119,000000,3.04728,3.10767,2.97861,3.01304,128394.12418588,0
+SPNS.US,D,20121120,000000,3.04728,3.12503,2.99587,3.09898,40826.34832291,0
+SPNS.US,D,20121121,000000,3.18511,3.18511,3.03889,3.12054,19754.519326616,0
+SPNS.US,D,20121123,000000,3.11625,3.17663,3.04728,3.14219,13320.717391284,0
+SPNS.US,D,20121126,000000,3.12503,3.14219,3.01304,3.10776,66380.105627246,0
+SPNS.US,D,20121127,000000,3.09898,3.14219,3.03889,3.09049,42206.191759009,0
+SPNS.US,D,20121128,000000,3.02163,3.05615,2.96993,3.01314,73746.788340326,0
+SPNS.US,D,20121129,000000,3.10776,3.22823,3.07323,3.22823,376568.0899473,0
+SPNS.US,D,20121130,000000,3.11625,3.23691,3.10776,3.19379,15450.966024429,0
+SPNS.US,D,20121203,000000,3.26266,3.30558,3.12503,3.30558,170670.02571729,0
+SPNS.US,D,20121204,000000,3.38324,3.38324,3.2455,3.32285,33354.075807513,0
+SPNS.US,D,20121205,000000,3.32285,3.37456,3.17663,3.32285,173225.70899084,0
+SPNS.US,D,20121206,000000,3.3487,3.3487,3.25408,3.33173,37752.967474898,0
+SPNS.US,D,20121207,000000,3.36596,3.36596,3.28832,3.34022,27216.540404895,0
+SPNS.US,D,20121210,000000,3.31446,3.46068,3.31446,3.4003,446963.68349372,0
+SPNS.US,D,20121211,000000,3.44352,3.44352,3.32285,3.44352,100915.14699077,0
+SPNS.US,D,20121212,000000,3.44352,3.44352,3.35718,3.39182,108965.60055963,0
+SPNS.US,D,20121213,000000,3.4003,3.44352,3.28832,3.35718,215344.76353435,0
+SPNS.US,D,20121214,000000,3.34022,3.42616,3.34022,3.41757,40620.294436836,0
+SPNS.US,D,20121217,000000,3.44352,3.44352,3.37456,3.43484,90644.232142122,0
+SPNS.US,D,20121218,000000,3.44352,3.52956,3.4003,3.52106,1382608.2486896,0
+SPNS.US,D,20121219,000000,3.44352,3.52106,3.40908,3.44352,419880.41177135,0
+SPNS.US,D,20121220,000000,3.44352,3.58984,3.41757,3.51238,405642.190758,0
+SPNS.US,D,20121221,000000,3.43484,3.5037,3.4003,3.4521,231896.73390526,0
+SPNS.US,D,20121224,000000,3.4003,3.4521,3.37456,3.41757,94536.702815872,0
+SPNS.US,D,20121226,000000,3.40908,3.44352,3.4003,3.44352,40198.960371281,0
+SPNS.US,D,20121227,000000,3.43484,3.46498,3.42616,3.42616,110787.28093551,0
+SPNS.US,D,20121228,000000,3.43484,3.44352,3.40908,3.43484,24383.043185447,0
+SPNS.US,D,20121231,000000,3.40908,3.51238,3.40908,3.44352,122248.38763357,0
+SPNS.US,D,20130102,000000,3.44352,3.57257,3.43484,3.47795,179229.97571092,0
+SPNS.US,D,20130103,000000,3.47795,3.47795,3.41757,3.43484,78029.838768276,0
+SPNS.US,D,20130104,000000,3.44352,3.46068,3.41757,3.44352,68105.422494225,0
+SPNS.US,D,20130107,000000,3.41757,3.59842,3.38324,3.59842,346114.1457005,0
+SPNS.US,D,20130108,000000,3.59842,3.81361,3.59842,3.80503,73217.814185031,0
+SPNS.US,D,20130109,000000,3.83087,3.86521,3.73635,3.78777,100402.57513486,0
+SPNS.US,D,20130110,000000,3.80503,3.80503,3.71899,3.76181,26389.249429463,0
+SPNS.US,D,20130111,000000,3.77908,3.77908,3.5554,3.67577,70696.985797686,0
+SPNS.US,D,20130114,000000,3.65861,3.69305,3.55716,3.57257,95090.280420251,0
+SPNS.US,D,20130115,000000,3.52956,3.53824,3.42713,3.44352,187257.87611813,0
+SPNS.US,D,20130116,000000,3.46068,3.57257,3.4521,3.48644,346739.48336471,0
+SPNS.US,D,20130117,000000,3.51238,3.74475,3.5037,3.67577,143020.87466602,0
+SPNS.US,D,20130118,000000,3.71899,4.03748,3.65861,3.9772,173689.07394858,0
+SPNS.US,D,20130122,000000,3.95993,4.04597,3.89965,3.95993,145142.92214947,0
+SPNS.US,D,20130123,000000,3.95993,3.98578,3.88238,3.96852,75559.24242281,0
+SPNS.US,D,20130124,000000,3.93418,4.83796,3.93418,4.1322,250490.79055011,0
+SPNS.US,D,20130125,000000,4.26555,4.39861,4.08762,4.25647,164673.96014691,0
+SPNS.US,D,20130128,000000,4.25647,4.46982,4.21219,4.46982,168554.12909612,0
+SPNS.US,D,20130129,000000,4.44308,4.45206,4.31872,4.33646,149810.40146935,0
+SPNS.US,D,20130130,000000,4.37197,4.46982,4.2832,4.4344,91702.180452712,0
+SPNS.US,D,20130131,000000,4.44308,4.52317,4.38095,4.44308,102505.14488779,0
+SPNS.US,D,20130201,000000,4.46982,4.50532,4.30194,4.4344,183462.794097,0
+SPNS.US,D,20130204,000000,4.3631,4.44308,4.2832,4.30984,129455.14792761,0
+SPNS.US,D,20130205,000000,4.35432,4.40777,4.32758,4.35432,39108.207461913,0
+SPNS.US,D,20130206,000000,4.33646,4.35432,4.26555,4.32758,37802.174373065,0
+SPNS.US,D,20130207,000000,4.33646,4.34544,4.30096,4.31872,34062.450112375,0
+SPNS.US,D,20130208,000000,4.32758,4.39861,4.30106,4.35432,30658.972989159,0
+SPNS.US,D,20130211,000000,4.38095,4.38095,4.14088,4.20321,95424.477270301,0
+SPNS.US,D,20130212,000000,4.10557,4.31872,4.10557,4.21219,30042.86161836,0
+SPNS.US,D,20130213,000000,4.2476,4.25647,4.14088,4.20321,17229.590364423,0
+SPNS.US,D,20130214,000000,4.17649,4.21219,4.1322,4.16771,28616.88671523,0
+SPNS.US,D,20130215,000000,4.20321,4.25647,4.12332,4.2476,50959.893914171,0
+SPNS.US,D,20130219,000000,4.2832,4.39861,4.2476,4.35432,61129.319535345,0
+SPNS.US,D,20130220,000000,4.39861,4.40679,4.27433,4.31872,88193.11352718,0
+SPNS.US,D,20130221,000000,4.32758,4.3631,4.2832,4.33646,33105.991029254,0
+SPNS.US,D,20130222,000000,4.35432,4.3631,4.31872,4.35432,69128.515918614,0
+SPNS.US,D,20130225,000000,4.38992,4.38992,4.20321,4.22985,38472.61836059,0
+SPNS.US,D,20130226,000000,4.32758,4.42543,4.29198,4.38992,58046.712393927,0
+SPNS.US,D,20130227,000000,4.42543,4.44308,4.30984,4.35432,102856.76918093,0
+SPNS.US,D,20130228,000000,4.34544,4.34544,4.25647,4.29198,53488.923451211,0
+SPNS.US,D,20130301,000000,4.2476,4.30096,4.19443,4.29198,30044.911905784,0
+SPNS.US,D,20130304,000000,4.26555,4.35432,4.26555,4.32758,11604.626817711,0
+SPNS.US,D,20130305,000000,4.42543,4.63876,4.14996,4.3631,488966.89679778,0
+SPNS.US,D,20130306,000000,4.38095,4.45206,4.3631,4.44308,16282.357574709,0
+SPNS.US,D,20130307,000000,4.44308,4.49654,4.41645,4.48766,48602.063377003,0
+SPNS.US,D,20130308,000000,4.53195,4.58521,4.48766,4.57653,67018.770159705,0
+SPNS.US,D,20130311,000000,4.62082,4.75319,4.49654,4.62989,159142.28467797,0
+SPNS.US,D,20130312,000000,4.69193,4.94955,4.67418,4.8163,404740.0642916,0
+SPNS.US,D,20130313,000000,4.6652,4.88731,4.6652,4.78977,76072.839422428,0
+SPNS.US,D,20130314,000000,4.79874,4.92301,4.67418,4.86976,286389.27305034,0
+SPNS.US,D,20130315,000000,4.84302,4.86976,4.75417,4.80742,69094.686176124,0
+SPNS.US,D,20130318,000000,4.80742,4.80742,4.63876,4.69193,69279.21204425,0
+SPNS.US,D,20130319,000000,4.7008,4.74529,4.46084,4.62082,98004.763992932,0
+SPNS.US,D,20130320,000000,4.6652,4.7008,4.62501,4.7008,21123.086181885,0
+SPNS.US,D,20130321,000000,4.68315,4.68315,4.59429,4.60306,35382.835213189,0
+SPNS.US,D,20130322,000000,4.63876,4.70978,4.60306,4.7008,26888.494417115,0
+SPNS.US,D,20130325,000000,4.68315,4.79874,4.61204,4.65632,43504.023698163,0
+SPNS.US,D,20130326,000000,4.7008,4.73621,4.61204,4.70978,15573.983269847,0
+SPNS.US,D,20130327,000000,4.78079,4.87863,4.72763,4.8521,33930.206573551,0
+SPNS.US,D,20130328,000000,4.86976,4.86976,4.78079,4.83424,35101.945836152,0
+SPNS.US,D,20130401,000000,4.86976,4.88731,4.63876,4.65632,39525.440952621,0
+SPNS.US,D,20130402,000000,4.78079,4.82528,4.71865,4.76304,25592.712765385,0
+SPNS.US,D,20130403,000000,4.8163,4.83424,4.6652,4.67418,40936.038700074,0
+SPNS.US,D,20130404,000000,4.70978,4.76304,4.69193,4.74529,13949.130486625,0
+SPNS.US,D,20130405,000000,4.68315,4.8163,4.6652,4.74529,17110.673693853,0
+SPNS.US,D,20130408,000000,4.74529,5.27848,4.70978,5.12728,345332.9861921,0
+SPNS.US,D,20130409,000000,5.1541,5.24219,4.90965,5.02964,145263.88910747,0
+SPNS.US,D,20130410,000000,5.06515,5.28745,5.02076,5.12728,145254.66281405,0
+SPNS.US,D,20130411,000000,5.10953,5.25975,4.99413,5.02076,81870.027112724,0
+SPNS.US,D,20130412,000000,5.02964,5.05637,4.93179,4.93179,25590.662477961,0
+SPNS.US,D,20130415,000000,4.91423,4.91423,4.60306,4.62989,132145.1250274,0
+SPNS.US,D,20130416,000000,4.6652,4.87863,4.64754,4.86976,87198.724126722,0
+SPNS.US,D,20130417,000000,4.80742,4.80742,4.65632,4.74529,30980.868114668,0
+SPNS.US,D,20130418,000000,4.8521,4.88731,4.70978,4.84302,44501.488529756,0
+SPNS.US,D,20130419,000000,4.83424,5.06515,4.83424,4.9675,70503.233636153,0
+SPNS.US,D,20130422,000000,5.02076,5.12719,4.8164,4.97618,45430.268732657,0
+SPNS.US,D,20130423,000000,5.0031,5.04749,4.97101,4.99413,39472.133479606,0
+SPNS.US,D,20130424,000000,5.04749,5.08299,4.97618,5.06515,48079.240083979,0
+SPNS.US,D,20130425,000000,5.07421,5.08299,4.94087,4.9675,30553.383186843,0
+SPNS.US,D,20130426,000000,4.94955,5.08299,4.94955,5.07421,24603.449083486,0
+SPNS.US,D,20130429,000000,5.13635,5.18854,5.08299,5.13635,56913.928592374,0
+SPNS.US,D,20130430,000000,5.16298,5.20737,5.07421,5.14513,45709.10782227,0
+SPNS.US,D,20130501,000000,5.13635,5.14513,4.97618,5.01188,101379.53709222,0
+SPNS.US,D,20130502,000000,5.05637,5.06515,4.98525,5.02076,28524.623781167,0
+SPNS.US,D,20130503,000000,5.10065,5.10953,5.0031,5.04749,37158.384122047,0
+SPNS.US,D,20130506,000000,5.06515,5.06515,4.95852,5.01188,121707.11175373,0
+SPNS.US,D,20130507,000000,5.06515,5.07421,4.92301,4.94955,120689.1440479,0
+SPNS.US,D,20130508,000000,4.98525,5.02954,4.88731,4.95852,43780.812500352,0
+SPNS.US,D,20130509,000000,4.94087,5.1185,4.8521,4.87863,29007.46646943,0
+SPNS.US,D,20130510,000000,4.89639,5.01188,4.6652,4.79874,80108.830215831,0
+SPNS.US,D,20130513,000000,4.88731,4.88731,4.67418,4.67418,34236.724543383,0
+SPNS.US,D,20130514,000000,4.63876,4.7008,4.52532,4.6652,48358.079173592,0
+SPNS.US,D,20130515,000000,4.60306,4.60306,4.33646,4.5141,122340.65056764,0
+SPNS.US,D,20130516,000000,4.46982,4.6652,4.3631,4.63876,307786.07260327,0
+SPNS.US,D,20130517,000000,4.64754,4.8163,4.55867,4.64754,168447.51415009,0
+SPNS.US,D,20130520,000000,4.65632,4.75417,4.52317,4.68315,335122.55482246,0
+SPNS.US,D,20130521,000000,4.71865,4.76304,4.65632,4.74529,65816.276585749,0
+SPNS.US,D,20130522,000000,4.76304,4.77191,4.62082,4.68315,54142.965139347,0
+SPNS.US,D,20130523,000000,4.61204,4.74529,4.61204,4.68315,15000.927934944,0
+SPNS.US,D,20130524,000000,4.6652,4.6652,4.50532,4.56755,40199.985514993,0
+SPNS.US,D,20130528,000000,4.59429,4.82528,4.59429,4.78079,157165.8076016,0
+SPNS.US,D,20130529,000000,4.79874,4.79874,4.67418,4.72763,38350.626258884,0
+SPNS.US,D,20130530,000000,4.72763,4.80742,4.6652,4.72763,11931.647661779,0
+SPNS.US,D,20130531,000000,4.68315,4.68315,4.55867,4.60306,134535.76016335,0
+SPNS.US,D,20130603,000000,4.64754,4.78977,4.46982,4.72763,174145.26290033,0
+SPNS.US,D,20130604,000000,4.74529,4.75417,4.62989,4.72763,23816.138712815,0
+SPNS.US,D,20130605,000000,4.65632,4.73621,4.57292,4.70978,60418.894943059,0
+SPNS.US,D,20130606,000000,4.69193,4.79874,4.6652,4.79874,28011.026781549,0
+SPNS.US,D,20130607,000000,4.79874,4.79874,4.68315,4.76304,19525.912278882,0
+SPNS.US,D,20130610,000000,4.8163,4.8163,4.72763,4.77191,16599.126981659,0
+SPNS.US,D,20130611,000000,4.7008,4.79874,4.7008,4.74529,7543.0074315121,0
+SPNS.US,D,20130612,000000,4.73621,4.8163,4.70978,4.78079,40046.213958221,0
+SPNS.US,D,20130613,000000,4.80742,4.88731,4.80742,4.88731,24686.485724143,0
+SPNS.US,D,20130614,000000,4.88731,4.88731,4.72763,4.76304,7555.3091560539,0
+SPNS.US,D,20130617,000000,4.86078,5.06515,4.83424,5.06515,64739.875688347,0
+SPNS.US,D,20130618,000000,5.05637,5.234,4.9675,5.21634,79833.066557354,0
+SPNS.US,D,20130619,000000,5.18064,5.30511,5.09187,5.18952,53426.38968479,0
+SPNS.US,D,20130620,000000,5.08299,5.10953,5.02076,5.08299,52912.792685173,0
+SPNS.US,D,20130621,000000,5.09187,5.09187,4.76587,5.04749,52828.730900804,0
+SPNS.US,D,20130624,000000,5.0031,5.10953,4.94955,5.10065,91611.967806073,0
+SPNS.US,D,20130625,000000,5.10953,5.10953,4.98525,5.10065,26212.924711031,0
+SPNS.US,D,20130626,000000,5.10065,5.10953,5.02076,5.07421,24817.704119255,0
+SPNS.US,D,20130627,000000,5.09187,5.10065,5.02076,5.06515,36823.162128284,0
+SPNS.US,D,20130628,000000,5.02076,5.10953,4.94087,5.10065,510155.59217722,0
+SPNS.US,D,20130701,000000,5.10953,5.1541,5.0031,5.06515,55698.108150166,0
+SPNS.US,D,20130702,000000,5.09187,5.10065,5.0031,5.03851,21844.787355,0
+SPNS.US,D,20130703,000000,5.07421,5.10065,5.06515,5.08299,8615.3077540674,0
+SPNS.US,D,20130705,000000,5.08299,5.10065,4.65632,5.06515,30200.733749979,0
+SPNS.US,D,20130708,000000,5.10953,5.28745,5.07421,5.26951,78190.786331031,0
+SPNS.US,D,20130709,000000,5.26951,5.27848,5.07188,5.234,44240.076883244,0
+SPNS.US,D,20130710,000000,5.26951,5.3494,5.21634,5.234,84486.193865268,0
+SPNS.US,D,20130711,000000,5.29623,5.29623,5.1541,5.22522,27804.972895475,0
+SPNS.US,D,20130712,000000,5.19849,5.234,5.12728,5.19849,11541.067907579,0
+SPNS.US,D,20130715,000000,5.27848,5.49162,5.26951,5.40285,86661.548821733,0
+SPNS.US,D,20130716,000000,5.42061,5.43485,5.26951,5.30511,15401.759126262,0
+SPNS.US,D,20130717,000000,5.36734,5.48284,5.32286,5.45621,71675.998042466,0
+SPNS.US,D,20130718,000000,5.49162,5.49162,5.28745,5.3851,51781.034027332,0
+SPNS.US,D,20130719,000000,5.36734,5.39388,5.234,5.29623,32097.249616831,0
+SPNS.US,D,20130722,000000,5.33184,5.33184,5.26063,5.29623,54616.581534204,0
+SPNS.US,D,20130723,000000,5.24307,5.30511,5.17176,5.22522,40620.294436836,0
+SPNS.US,D,20130724,000000,5.234,5.34062,5.22522,5.30511,37420.820912271,0
+SPNS.US,D,20130725,000000,5.26063,5.3494,5.26063,5.33184,35109.121842135,0
+SPNS.US,D,20130726,000000,5.28745,5.35856,5.22522,5.33184,13962.457354878,0
+SPNS.US,D,20130729,000000,5.32286,5.32286,5.20737,5.21634,9563.5656874934,0
+SPNS.US,D,20130730,000000,5.25175,5.32286,5.18952,5.20737,16911.795813761,0
+SPNS.US,D,20130731,000000,5.24307,5.3494,5.234,5.28745,31098.759641527,0
+SPNS.US,D,20130801,000000,5.30511,5.3494,5.26951,5.32286,40469.598311199,0
+SPNS.US,D,20130802,000000,5.28745,5.33184,5.26951,5.26951,10075.112399688,0
+SPNS.US,D,20130805,000000,5.36734,5.36734,5.24307,5.25175,43181.103428942,0
+SPNS.US,D,20130806,000000,5.34062,5.3851,5.18064,5.22522,50550.861573158,0
+SPNS.US,D,20130807,000000,5.26063,5.30511,5.14513,5.16298,27960.79473967,0
+SPNS.US,D,20130808,000000,5.24307,5.24307,5.01188,5.02964,49049.026035353,0
+SPNS.US,D,20130809,000000,5.03851,5.07421,4.9675,5.02076,16076.303688635,0
+SPNS.US,D,20130812,000000,5.01188,5.06515,4.99413,5.0031,12796.868954548,0
+SPNS.US,D,20130813,000000,4.9675,5.04749,4.73251,5.01188,28758.35654746,0
+SPNS.US,D,20130814,000000,4.94955,4.99413,4.87863,4.91423,27277.023883892,0
+SPNS.US,D,20130815,000000,4.87863,4.87863,4.67418,4.75417,103104.8539592,0
+SPNS.US,D,20130816,000000,4.71865,4.8521,4.7008,4.79874,28075.610835393,0
+SPNS.US,D,20130819,000000,4.78977,4.87863,4.78977,4.79874,19708.387859584,0
+SPNS.US,D,20130820,000000,4.86976,4.94087,4.79874,4.91423,9414.9198492807,0
+SPNS.US,D,20130821,000000,4.86078,5.07421,4.86078,4.94087,43565.532320871,0
+SPNS.US,D,20130822,000000,4.90507,5.10953,4.90507,5.07421,11958.301398286,0
+SPNS.US,D,20130823,000000,5.07421,5.10953,4.94087,5.06515,8534.3214008343,0
+SPNS.US,D,20130826,000000,5.03851,5.10065,4.98525,5.08299,21646.934618621,0
+SPNS.US,D,20130827,000000,4.97618,5.02076,4.83424,4.89639,66629.215549216,0
+SPNS.US,D,20130828,000000,4.86976,4.92301,4.67418,4.76304,28592.283266146,0
+SPNS.US,D,20130829,000000,4.8521,5.02964,4.82528,4.86078,51758.480865672,0
+SPNS.US,D,20130830,000000,4.84302,4.93179,4.84302,4.86976,98693.660567269,0
+SPNS.US,D,20130903,000000,4.97618,5.37622,4.87863,5.35856,306889.07185544,0
+SPNS.US,D,20130904,000000,5.35856,5.49162,5.26951,5.29623,27556.888117216,0
+SPNS.US,D,20130905,000000,5.28745,5.29623,5.1185,5.22522,8247.2811615269,0
+SPNS.US,D,20130906,000000,5.24307,5.24307,5.02964,5.19849,16362.31878423,0
+SPNS.US,D,20130909,000000,5.234,5.46499,5.19849,5.42958,157821.89957716,0
+SPNS.US,D,20130910,000000,5.50069,5.50069,5.33184,5.43845,307250.94758571,0
+SPNS.US,D,20130911,000000,5.36734,5.54498,5.30511,5.30511,248065.30052797,0
+SPNS.US,D,20130912,000000,5.3494,5.44743,5.28745,5.3494,270209.42984681,0
+SPNS.US,D,20130913,000000,5.3494,5.42958,5.25175,5.3851,8510.7430954626,0
+SPNS.US,D,20130916,000000,5.33184,5.47397,5.31838,5.44743,637192.42608866,0
+SPNS.US,D,20130917,000000,5.49162,5.50947,5.39388,5.50069,42427.62280076,0
+SPNS.US,D,20130918,000000,5.50069,5.50069,5.42958,5.49162,20827.844792883,0
+SPNS.US,D,20130919,000000,5.52732,5.54498,5.37622,5.48284,28248.860122689,0
+SPNS.US,D,20130920,000000,5.49162,5.49162,5.39388,5.43845,54485.363139092,0
+SPNS.US,D,20130923,000000,5.47397,5.47397,5.41183,5.42958,177870.63514907,0
+SPNS.US,D,20130924,000000,5.46499,5.47397,5.42958,5.47397,35898.48250023,0
+SPNS.US,D,20130925,000000,5.46499,5.47397,5.39388,5.41183,19242.972614422,0
+SPNS.US,D,20130926,000000,5.42958,5.46499,5.41183,5.44743,7314.4003837781,0
+SPNS.US,D,20130927,000000,5.40285,5.44743,5.35856,5.42061,7429.216479501,0
+SPNS.US,D,20130930,000000,5.42061,5.44743,5.30511,5.37622,62568.621306729,0
+SPNS.US,D,20131001,000000,5.41183,5.55386,5.3851,5.5361,32521.659113522,0
+SPNS.US,D,20131002,000000,5.51844,5.57161,5.42061,5.46499,37023.065152088,0
+SPNS.US,D,20131003,000000,5.43845,5.46499,5.19849,5.27848,39161.514934927,0
+SPNS.US,D,20131004,000000,5.24307,5.55386,5.24307,5.35856,62904.868444203,0
+SPNS.US,D,20131007,000000,5.42061,5.58068,5.36734,5.47397,59079.032111721,0
+SPNS.US,D,20131008,000000,5.51844,5.51844,5.34062,5.3851,26332.866525313,0
+SPNS.US,D,20131009,000000,5.42061,5.59843,5.3851,5.52732,99368.205129642,0
+SPNS.US,D,20131010,000000,5.63394,5.69608,5.55386,5.67823,51427.359446757,0
+SPNS.US,D,20131011,000000,5.67823,6.11377,5.63394,5.93605,223716.087085,0
+SPNS.US,D,20131014,000000,5.92727,6.09602,5.91819,6.07827,51427.359446757,0
+SPNS.US,D,20131015,000000,6.11377,6.14929,5.79383,5.91819,176227.32977903,0
+SPNS.US,D,20131016,000000,6.04266,6.0692,5.90054,5.91819,83274.473997906,0
+SPNS.US,D,20131017,000000,5.95379,5.95379,5.79383,5.85596,43028.357015882,0
+SPNS.US,D,20131018,000000,5.90932,5.90932,5.82065,5.90054,38711.476845442,0
+SPNS.US,D,20131021,000000,5.92727,5.94493,5.78495,5.80289,75510.035524643,0
+SPNS.US,D,20131022,000000,5.81157,5.85596,5.73178,5.76709,68081.844188854,0
+SPNS.US,D,20131023,000000,5.75822,5.98931,5.74953,5.84718,217863.54163427,0
+SPNS.US,D,20131024,000000,5.84718,5.91819,5.77617,5.82933,78885.833767639,0
+SPNS.US,D,20131025,000000,5.82065,5.82933,5.75822,5.81157,18680.168716637,0
+SPNS.US,D,20131028,000000,5.86494,5.92727,5.74953,5.86494,62904.868444203,0
+SPNS.US,D,20131029,000000,5.92727,6.01604,5.8383,5.86494,40737.160819982,0
+SPNS.US,D,20131030,000000,5.88278,5.89176,5.74953,5.79383,38934.958174617,0
+SPNS.US,D,20131031,000000,5.8383,5.86494,5.70506,5.73178,42127.255693199,0
+SPNS.US,D,20131101,000000,5.71384,5.73178,5.50947,5.66057,97678.768292576,0
+SPNS.US,D,20131104,000000,5.71384,5.86494,5.6517,5.70506,51089.062021859,0
+SPNS.US,D,20131105,000000,5.71384,5.73178,5.66954,5.71384,14740.541432144,0
+SPNS.US,D,20131106,000000,5.75822,5.87382,5.72271,5.80289,78211.289205267,0
+SPNS.US,D,20131107,000000,5.81157,5.96267,5.6873,5.78495,42537.313177924,0
+SPNS.US,D,20131108,000000,5.87382,5.99818,5.77617,5.98033,22958.093426028,0
+SPNS.US,D,20131111,000000,6.04266,6.15816,6.02491,6.09602,36122.988973117,0
+SPNS.US,D,20131112,000000,6.14929,6.19386,5.99818,6.1049,51652.891063356,0
+SPNS.US,D,20131113,000000,6.12265,6.12265,5.90054,5.90932,97002.17344278,0
+SPNS.US,D,20131114,000000,6.06052,6.06052,5.55386,5.58068,1520768.917018,0
+SPNS.US,D,20131115,000000,5.60731,5.74046,5.56283,5.6517,688137.96799087,0
+SPNS.US,D,20131118,000000,5.76709,6.19542,5.72271,5.98033,1246595.2564375,0
+SPNS.US,D,20131119,000000,5.97175,6.31814,5.90054,6.30039,1019323.97096,0
+SPNS.US,D,20131120,000000,6.30039,6.46037,6.04266,6.15816,466335.82421582,0
+SPNS.US,D,20131121,000000,6.2204,6.26488,5.74953,5.78495,491361.63250857,0
+SPNS.US,D,20131122,000000,5.82065,6.02491,5.75822,5.93605,405230.08298585,0
+SPNS.US,D,20131125,000000,6.17601,6.18479,6.02491,6.02491,324094.05877078,0
+SPNS.US,D,20131126,000000,6.16713,6.21152,6.03378,6.07827,296749.37540191,0
+SPNS.US,D,20131127,000000,6.13153,6.21152,6.09602,6.16713,140217.10661421,0
+SPNS.US,D,20131129,000000,6.19386,6.31814,6.07827,6.27356,179036.22354939,0
+SPNS.US,D,20131202,000000,6.32701,6.407,6.22928,6.24712,251737.36530367,0
+SPNS.US,D,20131203,000000,6.30936,6.36252,6.14929,6.21152,285834.67030224,0
+SPNS.US,D,20131204,000000,6.22928,6.36252,6.22928,6.34477,130314.21835811,0
+SPNS.US,D,20131205,000000,6.31814,6.3715,6.27356,6.34477,68308.400949164,0
+SPNS.US,D,20131206,000000,6.35374,6.38466,6.28253,6.30936,310720.03390648,0
+SPNS.US,D,20131209,000000,6.256,6.30936,6.256,6.28253,82148.866202337,0
+SPNS.US,D,20131210,000000,6.256,6.28243,6.09602,6.20254,228735.19069804,0
+SPNS.US,D,20131211,000000,6.18479,6.32701,6.15816,6.2204,306333.44396364,0
+SPNS.US,D,20131212,000000,6.34477,6.5581,6.19386,6.44241,483666.90380771,0
+SPNS.US,D,20131213,000000,6.44241,6.50045,6.42476,6.47811,283739.2765553,0
+SPNS.US,D,20131216,000000,6.5581,6.63799,6.5226,6.62921,193106.32099401,0
+SPNS.US,D,20131217,000000,6.79787,7.00223,6.7891,6.83348,327582.62282208,0
+SPNS.US,D,20131218,000000,6.82471,6.86909,6.7891,6.83348,249372.35876053,0
+SPNS.US,D,20131219,000000,6.85143,6.85143,6.60239,6.6737,154769.02160338,0
+SPNS.US,D,20131220,000000,6.70033,6.86011,6.69135,6.79787,429252.27558473,0
+SPNS.US,D,20131223,000000,6.95805,6.97581,6.83261,6.9046,539399.86684408,0
+SPNS.US,D,20131224,000000,6.88684,6.88684,6.80685,6.82471,52711.864517657,0
+SPNS.US,D,20131226,000000,6.88684,6.94907,6.83348,6.85143,88451.449742557,0
+SPNS.US,D,20131227,000000,6.91366,6.99355,6.83348,6.84245,122661.52054943,0
+SPNS.US,D,20131230,000000,6.87796,6.97581,6.70911,6.80685,122209.43217252,0
+SPNS.US,D,20131231,000000,6.85143,6.94907,6.7891,6.85143,134927.36506126,0
+SPNS.US,D,20140102,000000,6.87796,6.91366,6.68248,6.69135,92262.934063073,0
+SPNS.US,D,20140103,000000,6.70911,6.86011,6.70911,6.83348,68917.33631398,0
+SPNS.US,D,20140106,000000,6.80685,6.87796,6.69135,6.73584,153045.75502382,0
+SPNS.US,D,20140107,000000,6.7891,6.84245,6.7092,6.75359,241871.38222119,0
+SPNS.US,D,20140108,000000,6.73584,6.73584,6.60239,6.66463,63111.947473989,0
+SPNS.US,D,20140109,000000,6.68248,6.70033,6.48699,6.57576,84021.803763817,0
+SPNS.US,D,20140110,000000,6.5581,6.62921,6.44241,6.59361,180591.36656021,0
+SPNS.US,D,20140113,000000,6.6737,6.72696,6.58474,6.63799,115702.84503365,0
+SPNS.US,D,20140114,000000,6.66463,6.68248,6.60239,6.6737,96553.160497006,0
+SPNS.US,D,20140115,000000,6.66463,6.6737,6.59361,6.62921,115007.79759704,0
+SPNS.US,D,20140116,000000,6.58474,6.70033,6.57576,6.62034,117822.84222968,0
+SPNS.US,D,20140117,000000,6.60239,6.66463,6.57576,6.62034,53911.282660477,0
+SPNS.US,D,20140121,000000,6.62921,6.6536,6.49587,6.58474,306615.35848439,0
+SPNS.US,D,20140122,000000,6.54922,6.56698,6.49587,6.5581,112758.63229333,0
+SPNS.US,D,20140123,000000,6.60239,6.65595,6.407,6.45149,64593.280137558,0
+SPNS.US,D,20140124,000000,6.42476,6.43363,6.14929,6.27356,99368.205129642,0
+SPNS.US,D,20140127,000000,6.24712,6.256,5.89176,6.01604,130649.44035187,0
+SPNS.US,D,20140128,000000,5.98931,6.13153,5.96267,6.06052,94864.748803652,0
+SPNS.US,D,20140129,000000,6.14041,6.16713,6.04266,6.14041,213050.49190731,0
+SPNS.US,D,20140130,000000,6.2204,6.47811,6.2204,6.31814,140440.58794339,0
+SPNS.US,D,20140131,000000,6.22928,6.30039,6.17601,6.27356,61329.222559148,0
+SPNS.US,D,20140203,000000,6.22928,6.23815,5.86494,5.98033,141143.83652969,0
+SPNS.US,D,20140204,000000,6.00716,6.29151,5.95379,6.14929,143117.23817493,0
+SPNS.US,D,20140205,000000,6.19386,6.49577,5.94493,6.36252,149189.16437999,0
+SPNS.US,D,20140206,000000,6.407,6.62921,6.27356,6.38926,130635.08833991,0
+SPNS.US,D,20140207,000000,6.41598,6.54045,6.3715,6.48699,142974.74319899,0
+SPNS.US,D,20140210,000000,6.44241,6.44241,6.28253,6.31814,78449.122546408,0
+SPNS.US,D,20140211,000000,6.44241,6.48699,6.32701,6.46037,149412.64570917,0
+SPNS.US,D,20140212,000000,6.44241,6.46923,6.3715,6.41598,58165.629064497,0
+SPNS.US,D,20140213,000000,6.3715,6.50485,6.35374,6.38926,51649.81563222,0
+SPNS.US,D,20140214,000000,6.39812,6.46923,6.33609,6.42476,64749.101981753,0
+SPNS.US,D,20140218,000000,6.53148,6.53148,6.46037,6.53148,139634.8249859,0
+SPNS.US,D,20140219,000000,6.48699,6.50485,6.29151,6.30936,71864.62448544,0
+SPNS.US,D,20140220,000000,6.29151,6.38926,6.27903,6.38926,89402.783107118,0
+SPNS.US,D,20140221,000000,6.43363,6.46037,6.33609,6.38038,61576.282193695,0
+SPNS.US,D,20140224,000000,6.36252,6.46037,6.34477,6.36252,109769.31322968,0
+SPNS.US,D,20140225,000000,6.41598,6.54922,6.28253,6.42476,86359.131426748,0
+SPNS.US,D,20140226,000000,6.38926,6.46923,6.27356,6.36252,139107.90111803,0
+SPNS.US,D,20140227,000000,6.48699,6.53148,6.39803,6.49587,159924.46933008,0
+SPNS.US,D,20140228,000000,6.56698,6.75359,6.46923,6.74472,152970.91953286,0
+SPNS.US,D,20140303,000000,6.77144,6.82471,6.59361,6.70033,237633.43811656,0
+SPNS.US,D,20140304,000000,6.7891,7.10027,6.76256,6.95805,455347.30876891,0
+SPNS.US,D,20140305,000000,6.99355,7.26016,6.95805,7.23342,141118.20793689,0
+SPNS.US,D,20140306,000000,7.28678,7.32229,7.17129,7.18914,102287.81442088,0
+SPNS.US,D,20140307,000000,7.14475,7.29566,7.13578,7.29566,110159.89298389,0
+SPNS.US,D,20140310,000000,7.33117,7.52655,7.25118,7.33117,179482.16106403,0
+SPNS.US,D,20140311,000000,7.30444,7.3933,7.11793,7.25118,131840.65734499,0
+SPNS.US,D,20140312,000000,7.26016,7.37565,7.15343,7.33117,145975.33884346,0
+SPNS.US,D,20140313,000000,7.34892,7.3933,7.21577,7.23342,150130.24630743,0
+SPNS.US,D,20140314,000000,7.19782,7.2422,7.14475,7.18914,104920.38347281,0
+SPNS.US,D,20140317,000000,7.26016,7.42004,7.26016,7.34892,120228.8545213,0
+SPNS.US,D,20140318,000000,7.33117,7.40238,7.26903,7.34024,176342.14587475,0
+SPNS.US,D,20140319,000000,7.33117,7.55338,7.27781,7.51777,219300.79311823,0
+SPNS.US,D,20140320,000000,7.46451,7.52655,7.42004,7.45554,110158.86784017,0
+SPNS.US,D,20140321,000000,7.22445,7.3933,7.21577,7.26903,212831.11115299,0
+SPNS.US,D,20140324,000000,7.36677,7.40238,7.21577,7.37565,65494.38146024,0
+SPNS.US,D,20140325,000000,7.40238,7.5445,7.40238,7.44666,103556.9423361,0
+SPNS.US,D,20140326,000000,7.55338,7.60654,7.34024,7.38453,192543.51709623,0
+SPNS.US,D,20140327,000000,7.429,7.46451,7.17217,7.25118,129383.38786778,0
+SPNS.US,D,20140328,000000,7.25118,7.50909,7.19782,7.25118,84375.478344392,0
+SPNS.US,D,20140331,000000,7.28678,7.38453,7.15343,7.20679,142056.2144332,0
+SPNS.US,D,20140401,000000,7.22445,7.37565,7.19782,7.34024,104080.79077284,0
+SPNS.US,D,20140402,000000,7.36677,7.36677,7.17129,7.21577,142100.29561281,0
+SPNS.US,D,20140403,000000,7.2422,7.26016,7.11793,7.12681,119211.91195919,0
+SPNS.US,D,20140404,000000,7.12681,7.17129,6.85143,6.94907,176078.68394082,0
+SPNS.US,D,20140407,000000,6.93122,7.12681,6.86909,7.10896,134707.98430693,0
+SPNS.US,D,20140408,000000,7.11793,7.16221,7.01121,7.12681,433706.52501256,0
+SPNS.US,D,20140409,000000,7.10027,7.14475,7.06466,7.10027,311141.36797204,0
+SPNS.US,D,20140410,000000,7.08232,7.08232,6.7891,6.85143,192234.94883897,0
+SPNS.US,D,20140411,000000,6.74472,6.89679,6.68248,6.84245,110809.83409717,0
+SPNS.US,D,20140414,000000,6.89592,6.9046,6.69135,6.75359,176414.93107829,0
+SPNS.US,D,20140415,000000,6.70033,6.80685,6.44241,6.70911,212015.09675838,0
+SPNS.US,D,20140416,000000,6.74472,6.85143,6.54045,6.73584,142426.29131317,0
+SPNS.US,D,20140417,000000,6.83348,6.86909,6.62921,6.7891,77037.499655243,0
+SPNS.US,D,20140421,000000,6.81573,6.86909,6.6738,6.82471,40482.925179453,0
+SPNS.US,D,20140422,000000,6.93122,7.07354,6.84245,6.99355,95830.434180179,0
+SPNS.US,D,20140423,000000,7.04682,7.06466,6.87796,6.93122,117965.33720562,0
+SPNS.US,D,20140424,000000,6.91366,6.94907,6.78032,6.80685,77312.238170008,0
+SPNS.US,D,20140425,000000,6.75359,6.78032,6.62921,6.72696,92799.084224351,0
+SPNS.US,D,20140428,000000,6.84245,6.91366,6.71798,6.7891,186957.50901056,0
+SPNS.US,D,20140429,000000,6.88684,6.97581,6.86011,6.96683,136185.21639566,0
+SPNS.US,D,20140430,000000,6.93122,7.0557,6.81573,6.99355,89055.259388814,0
+SPNS.US,D,20140501,000000,7.00223,7.07354,6.87796,6.9402,129869.30598718,0
+SPNS.US,D,20140502,000000,6.91366,6.96683,6.86011,6.95805,46024.852085508,0
+SPNS.US,D,20140505,000000,6.9046,6.9402,6.85143,6.86909,61459.415810549,0
+SPNS.US,D,20140506,000000,6.86909,6.91366,6.79787,6.84245,88625.724173565,0
+SPNS.US,D,20140507,000000,6.86909,6.88684,6.75359,6.83348,149621.77502637,0
+SPNS.US,D,20140508,000000,6.85143,6.86011,6.70033,6.73584,159763.52176733,0
+SPNS.US,D,20140509,000000,6.69135,6.89592,6.64677,6.86909,146664.23541779,0
+SPNS.US,D,20140512,000000,7.00223,7.15343,6.95805,7.12681,62412.799462534,0
+SPNS.US,D,20140513,000000,7.15343,7.38453,7.10896,7.26016,145154.19873029,0
+SPNS.US,D,20140514,000000,7.27781,7.28678,7.12681,7.21577,78441.946540425,0
+SPNS.US,D,20140515,000000,7.21577,7.23342,6.9402,6.97581,55141.455114652,0
+SPNS.US,D,20140516,000000,6.94907,7.04682,6.88684,7.03794,67095.65593809,0
+SPNS.US,D,20140519,000000,6.97581,7.31341,6.97581,7.27342,48635.893119493,0
+SPNS.US,D,20140520,000000,7.13578,7.20679,6.94907,7.00223,89305.394454496,0
+SPNS.US,D,20140521,000000,7.01121,7.0912,6.94907,7.03794,44511.739966874,0
+SPNS.US,D,20140522,000000,7.02906,7.12681,7.02009,7.10896,38098.440905778,0
+SPNS.US,D,20140523,000000,7.13578,7.23342,7.0557,7.19782,34331.03776487,0
+SPNS.US,D,20140527,000000,7.18017,7.34892,7.08232,7.2422,427595.64334645,0
+SPNS.US,D,20140528,000000,7.22445,7.27781,7.06466,7.12681,171954.53078819,0
+SPNS.US,D,20140529,000000,7.19782,7.19782,7.03794,7.08232,94397.283271066,0
+SPNS.US,D,20140530,000000,7.10896,7.10896,6.96683,7.07354,58949.864004033,0
+SPNS.US,D,20140602,000000,7.14475,7.14475,6.99355,6.99355,46104.81329503,0
+SPNS.US,D,20140603,000000,6.99355,7.0557,6.81573,6.86011,80734.167880036,0
+SPNS.US,D,20140604,000000,6.84245,6.95805,6.83348,6.88684,164719.06647022,0
+SPNS.US,D,20140605,000000,6.89592,6.94907,6.71798,6.82471,191781.83531835,0
+SPNS.US,D,20140606,000000,6.7891,6.86909,6.74462,6.81573,206388.08292425,0
+SPNS.US,D,20140609,000000,6.88684,6.92244,6.74472,6.78032,190450.1736367,0
+SPNS.US,D,20140610,000000,6.77144,6.86909,6.75359,6.81573,108144.46044646,0
+SPNS.US,D,20140611,000000,6.76256,6.91366,6.73584,6.82471,146373.09460364,0
+SPNS.US,D,20140612,000000,6.84245,6.86909,6.70911,6.74472,137780.34001124,0
+SPNS.US,D,20140613,000000,6.68248,6.79787,6.68248,6.73584,211772.13769869,0
+SPNS.US,D,20140616,000000,6.73584,6.86011,6.68521,6.85143,293596.03334438,0
+SPNS.US,D,20140617,000000,6.85143,6.91366,6.83348,6.85143,248478.43344382,0
+SPNS.US,D,20140618,000000,6.91366,7.07354,6.91366,7.06466,170870.95388481,0
+SPNS.US,D,20140619,000000,7.07354,7.18017,6.95805,6.97581,153037.55387413,0
+SPNS.US,D,20140620,000000,7.10896,7.17129,6.88684,6.94907,266826.45559783,0
+SPNS.US,D,20140623,000000,6.93122,7.10027,6.89592,7.08232,105616.45605314,0
+SPNS.US,D,20140624,000000,7.0912,7.22445,7.0557,7.10896,108480.70758394,0
+SPNS.US,D,20140625,000000,7.0557,7.21577,6.86909,7.10896,242804.26299894,0
+SPNS.US,D,20140626,000000,7.12681,7.17129,7.00223,7.10027,133549.57191258,0
+SPNS.US,D,20140627,000000,7.03794,7.10896,6.84245,7.0557,690369.70585149,0
+SPNS.US,D,20140630,000000,7.06466,7.17129,7.02906,7.10896,102920.32809107,0
+SPNS.US,D,20140701,000000,7.10896,7.18017,7.08232,7.10027,176152.49428806,0
+SPNS.US,D,20140702,000000,7.02906,7.13578,7.02906,7.0557,153382.0021613,0
+SPNS.US,D,20140703,000000,7.15343,7.15343,7.0557,7.10896,90067.076232372,0
+SPNS.US,D,20140707,000000,7.12681,7.12681,6.98477,7.02906,75134.83292612,0
+SPNS.US,D,20140708,000000,6.95805,6.95805,6.75359,6.83348,114146.67687912,0
+SPNS.US,D,20140709,000000,6.92244,6.9402,6.77144,6.84245,107159.29733942,0
+SPNS.US,D,20140710,000000,6.78032,6.86909,6.66463,6.78032,160814.29407194,0
+SPNS.US,D,20140711,000000,6.74472,6.84245,6.66463,6.78032,40181.53292818,0
+SPNS.US,D,20140714,000000,6.9402,7.04682,6.9046,7.00223,68750.237888955,0
+SPNS.US,D,20140715,000000,7.03794,7.04682,6.82471,6.86011,127222.38492328,0
+SPNS.US,D,20140716,000000,7.02009,7.03794,6.9402,7.00223,154807.97706443,0
+SPNS.US,D,20140717,000000,6.94907,7.03794,6.74472,6.78032,84674.820308241,0
+SPNS.US,D,20140718,000000,6.75359,6.83348,6.73584,6.79787,233519.53640106,0
+SPNS.US,D,20140721,000000,6.77144,6.7891,6.61146,6.74472,143661.5894859,0
+SPNS.US,D,20140722,000000,6.75359,6.97581,6.74472,6.81573,65038.192508484,0
+SPNS.US,D,20140723,000000,6.81573,6.81573,6.68248,6.76256,77900.670660588,0
+SPNS.US,D,20140724,000000,6.80685,6.80685,6.61146,6.75359,97415.30635864,0
+SPNS.US,D,20140725,000000,6.68248,6.75359,6.61146,6.70033,59214.35108168,0
+SPNS.US,D,20140728,000000,6.66463,6.66463,6.31814,6.53148,105532.39426876,0
+SPNS.US,D,20140729,000000,6.60239,6.69135,6.57576,6.60239,38110.74263032,0
+SPNS.US,D,20140730,000000,6.73584,6.79787,6.62921,6.74472,48808.117263078,0
+SPNS.US,D,20140731,000000,6.70033,6.70033,6.256,6.41598,183891.30416854,0
+SPNS.US,D,20140801,000000,6.42476,6.45149,6.27356,6.38926,152674.65300015,0
+SPNS.US,D,20140804,000000,6.46923,6.5226,6.38926,6.50485,56967.236065389,0
+SPNS.US,D,20140805,000000,6.49587,6.59361,6.42476,6.54045,63498.426653342,0
+SPNS.US,D,20140806,000000,6.53148,6.61585,6.5226,6.57576,62261.078193185,0
+SPNS.US,D,20140807,000000,6.60239,6.63799,6.53148,6.60239,176251.93322811,0
+SPNS.US,D,20140808,000000,6.59361,6.74472,6.49587,6.71798,60593.169374067,0
+SPNS.US,D,20140811,000000,6.70911,6.85143,6.6737,6.79787,32218.216574825,0
+SPNS.US,D,20140812,000000,7.10896,7.20679,6.94907,7.08232,98064.222328217,0
+SPNS.US,D,20140813,000000,7.15343,7.15343,6.97581,7.08232,84772.208960863,0
+SPNS.US,D,20140814,000000,7.10896,7.16221,6.95805,6.98477,176069.45764741,0
+SPNS.US,D,20140815,000000,7.08232,7.08232,6.84245,6.97581,69507.819091984,0
+SPNS.US,D,20140818,000000,6.99355,7.13578,6.99355,7.10896,66896.778057999,0
+SPNS.US,D,20140819,000000,7.17129,7.28142,7.09569,7.15343,188163.07801566,0
+SPNS.US,D,20140820,000000,7.0912,7.15343,7.06466,7.10027,42091.375663286,0
+SPNS.US,D,20140821,000000,7.10896,7.20679,7.03794,7.18914,43494.797404756,0
+SPNS.US,D,20140822,000000,7.14475,7.20679,7.10896,7.16221,30032.610181242,0
+SPNS.US,D,20140825,000000,7.07354,7.07354,6.98477,7.02906,29657.407582719,0
+SPNS.US,D,20140826,000000,7.13578,7.32229,7.11793,7.31341,63224.713282289,0
+SPNS.US,D,20140827,000000,7.36677,7.41116,7.31341,7.3933,78561.888354707,0
+SPNS.US,D,20140828,000000,7.36677,7.36677,7.12681,7.15343,23500.394449577,0
+SPNS.US,D,20140829,000000,7.19782,7.34892,7.11793,7.32229,33670.845214463,0
+SPNS.US,D,20140902,000000,7.33117,7.41116,7.24903,7.38453,35131.675003795,0
+SPNS.US,D,20140903,000000,7.38453,7.38453,7.14475,7.19782,45124.775906537,0
+SPNS.US,D,20140904,000000,7.18914,7.29566,7.10896,7.10896,35866.703045164,0
+SPNS.US,D,20140905,000000,7.10896,7.19782,7.04682,7.12681,42050.369914813,0
+SPNS.US,D,20140908,000000,7.20679,7.28678,7.10027,7.27781,42838.705429197,0
+SPNS.US,D,20140909,000000,7.28678,7.28678,7.04692,7.10027,49269.431933393,0
+SPNS.US,D,20140910,000000,7.10896,7.14475,7.02906,7.11793,71949.71141352,0
+SPNS.US,D,20140911,000000,7.08232,7.14475,6.98477,7.12681,268691.19200962,0
+SPNS.US,D,20140912,000000,7.15343,7.15343,6.97581,6.98477,27110.950602578,0
+SPNS.US,D,20140915,000000,6.96683,7.14475,6.78032,7.0557,103382.6679051,0
+SPNS.US,D,20140916,000000,6.98477,7.11793,6.94907,7.11793,48129.472125858,0
+SPNS.US,D,20140917,000000,7.0912,7.15343,7.02009,7.0912,109250.59051151,0
+SPNS.US,D,20140918,000000,7.12681,7.18017,7.10896,7.14475,21993.433193213,0
+SPNS.US,D,20140919,000000,7.16221,7.17129,6.97581,7.02906,61536.301588934,0
+SPNS.US,D,20140922,000000,7.02906,7.02906,6.88684,6.93122,46746.553258624,0
+SPNS.US,D,20140923,000000,6.88684,6.94907,6.76256,6.81573,42449.150818708,0
+SPNS.US,D,20140924,000000,6.78032,6.79787,6.66463,6.69135,51846.643224888,0
+SPNS.US,D,20140925,000000,6.65595,6.65595,6.45149,6.49587,104359.62986245,0
+SPNS.US,D,20140926,000000,6.49587,6.62034,6.45842,6.47811,104427.28934744,0
+SPNS.US,D,20140929,000000,6.60239,6.62921,6.5581,6.58474,121386.24177193,0
+SPNS.US,D,20140930,000000,6.60239,6.69135,6.57576,6.57576,86977.293084971,0
+SPNS.US,D,20141001,000000,6.62034,6.65595,6.47811,6.53148,159364.74086344,0
+SPNS.US,D,20141002,000000,6.57576,6.62921,6.54045,6.57576,86872.728426366,0
+SPNS.US,D,20141003,000000,6.65595,6.65595,6.5226,6.57576,46293.439738003,0
+SPNS.US,D,20141006,000000,6.63799,6.69135,6.59361,6.63799,53159.852319719,0
+SPNS.US,D,20141007,000000,6.64677,6.66463,6.49587,6.50485,67737.395901685,0
+SPNS.US,D,20141008,000000,6.46923,6.62921,6.40495,6.59361,48390.88377237,0
+SPNS.US,D,20141009,000000,6.54922,6.5581,6.35374,6.38926,68544.184002881,0
+SPNS.US,D,20141010,000000,6.39812,6.407,6.28253,6.3715,90890.266632957,0
+SPNS.US,D,20141013,000000,6.31814,6.44241,6.06052,6.32701,62636.280791709,0
+SPNS.US,D,20141014,000000,6.24712,6.3715,6.16713,6.33609,250344.19499932,0
+SPNS.US,D,20141015,000000,6.30039,6.56698,6.2204,6.5226,54936.426372289,0
+SPNS.US,D,20141016,000000,6.53148,6.60239,6.36252,6.43363,34830.282752522,0
+SPNS.US,D,20141017,000000,6.54922,6.5581,6.407,6.42476,63820.321778851,0
+SPNS.US,D,20141020,000000,6.3715,6.59361,6.3715,6.5581,53237.763241817,0
+SPNS.US,D,20141021,000000,6.54922,6.75359,6.39812,6.70033,374944.26230779,0
+SPNS.US,D,20141022,000000,6.63799,6.71798,6.53148,6.54922,27536.38524298,0
+SPNS.US,D,20141023,000000,6.57576,6.70911,6.56698,6.65595,28855.745200082,0
+SPNS.US,D,20141024,000000,6.64677,6.69135,6.57576,6.66463,17349.532178705,0
+SPNS.US,D,20141027,000000,6.63799,6.73584,6.57576,6.71798,16034.27279645,0
+SPNS.US,D,20141028,000000,6.74472,6.82471,6.69135,6.78032,101529.20807414,0
+SPNS.US,D,20141029,000000,6.75359,6.7891,6.70033,6.72696,34505.312195878,0
+SPNS.US,D,20141030,000000,6.63799,6.88684,6.62921,6.79787,68942.964906776,0
+SPNS.US,D,20141031,000000,6.97581,7.10027,6.79787,7.03794,73994.873118585,0
+SPNS.US,D,20141103,000000,6.89592,6.89592,6.70033,6.7891,43473.269386808,0
+SPNS.US,D,20141104,000000,6.6737,6.7891,6.6737,6.75359,15957.387018064,0
+SPNS.US,D,20141105,000000,6.70033,6.7891,6.70033,6.7891,21093.357014242,0
+SPNS.US,D,20141106,000000,6.77144,6.87796,6.72696,6.86909,40625.420155395,0
+SPNS.US,D,20141107,000000,6.84245,6.84245,6.72696,6.77144,21370.145816431,0
+SPNS.US,D,20141110,000000,6.75359,6.95805,6.70033,6.9402,32542.161987758,0
+SPNS.US,D,20141111,000000,6.74472,6.93122,6.74472,6.91366,63755.737725007,0
+SPNS.US,D,20141112,000000,6.78032,6.96683,6.72696,6.96683,50372.486567303,0
+SPNS.US,D,20141113,000000,6.91366,7.06466,6.88684,7.01121,20514.150817068,0
+SPNS.US,D,20141114,000000,7.03794,7.03794,6.89592,6.93122,27577.390991453,0
+SPNS.US,D,20141117,000000,6.81573,6.89592,6.74472,6.74472,34608.851710771,0
+SPNS.US,D,20141118,000000,6.70911,6.76256,6.62034,6.63799,59227.677949934,0
+SPNS.US,D,20141119,000000,6.70033,6.70033,6.54045,6.62034,80072.950185918,0
+SPNS.US,D,20141120,000000,6.61146,6.71798,6.54045,6.69135,41737.701082711,0
+SPNS.US,D,20141121,000000,6.81573,6.81573,6.70033,6.71798,32771.794179204,0
+SPNS.US,D,20141124,000000,6.61146,6.7891,6.61146,6.76256,29028.994487378,0
+SPNS.US,D,20141125,000000,6.73584,6.7891,6.71798,6.77144,30407.812779765,0
+SPNS.US,D,20141126,000000,6.75359,6.7891,6.71008,6.78032,32352.510401073,0
+SPNS.US,D,20141128,000000,6.74472,6.77144,6.58474,6.59361,21966.779456706,0
+SPNS.US,D,20141201,000000,6.60239,6.68248,6.53148,6.53148,34372.043513342,0
+SPNS.US,D,20141202,000000,6.46923,6.57576,6.41598,6.49587,28806.538301915,0
+SPNS.US,D,20141203,000000,6.48699,6.76256,6.38038,6.63799,372154.84626795,0
+SPNS.US,D,20141204,000000,6.7891,6.7891,6.54045,6.75359,151174.86774977,0
+SPNS.US,D,20141205,000000,6.72696,6.78032,6.58474,6.69135,88882.010101518,0
+SPNS.US,D,20141208,000000,6.5581,6.62463,6.51353,6.54045,55106.60022845,0
+SPNS.US,D,20141209,000000,6.48699,6.68248,6.45149,6.65595,40077.993413287,0
+SPNS.US,D,20141210,000000,6.57576,6.65595,6.54045,6.58474,52952.773289933,0
+SPNS.US,D,20141211,000000,6.57576,6.65595,6.54045,6.57576,26872.092117726,0
+SPNS.US,D,20141212,000000,6.51353,6.61156,6.44241,6.54922,63862.352671036,0
+SPNS.US,D,20141215,000000,6.51353,6.57576,6.46933,6.53148,32851.755388725,0
+SPNS.US,D,20141216,000000,6.44241,6.59361,6.38038,6.45149,46632.762306613,0
+SPNS.US,D,20141217,000000,6.47811,6.71798,6.47811,6.65595,63821.346922563,0
+SPNS.US,D,20141218,000000,6.68248,6.74472,6.59361,6.72696,42196.965465602,0
+SPNS.US,D,20141219,000000,6.69135,6.77144,6.41598,6.53148,216837.37277874,0
+SPNS.US,D,20141222,000000,6.62463,6.62463,6.49587,6.5581,37545.888445112,0
+SPNS.US,D,20141223,000000,6.47811,6.59361,6.43363,6.51353,47005.914617712,0
+SPNS.US,D,20141224,000000,6.5581,6.58474,6.53148,6.58474,10857.2970518,0
+SPNS.US,D,20141226,000000,6.62034,6.65595,6.59361,6.63799,17764.715381989,0
+SPNS.US,D,20141229,000000,6.53148,6.60239,6.3715,6.56698,54212.67491175,0
+SPNS.US,D,20141230,000000,6.51353,6.5581,6.46923,6.47811,9561.5154000698,0
+SPNS.US,D,20141231,000000,6.5226,6.66463,6.49587,6.54922,59490.114740158,0
+SPNS.US,D,20150102,000000,6.5581,6.61146,6.38926,6.5226,21016.471235856,0
+SPNS.US,D,20150105,000000,6.43363,6.51353,6.41598,6.43363,53427.414828502,0
+SPNS.US,D,20150106,000000,6.3715,6.3715,6.06052,6.17601,75969.299907535,0
+SPNS.US,D,20150107,000000,6.23815,6.29151,6.14041,6.21152,12801.994673107,0
+SPNS.US,D,20150108,000000,6.29151,6.3715,6.26497,6.35374,31473.96224005,0
+SPNS.US,D,20150109,000000,6.32701,6.39374,6.22498,6.30936,34850.785626758,0
+SPNS.US,D,20150112,000000,6.34477,6.34496,6.12265,6.23815,264396.86500084,0
+SPNS.US,D,20150113,000000,6.29151,6.33609,6.14929,6.2204,97465.538400519,0
+SPNS.US,D,20150114,000000,6.21152,6.24712,6.11377,6.2204,78005.235319193,0
+SPNS.US,D,20150115,000000,6.18479,6.18479,5.91819,5.96267,50582.641028224,0
+SPNS.US,D,20150116,000000,5.92727,6.09602,5.92727,6.01604,53376.157642911,0
+SPNS.US,D,20150120,000000,6.02491,6.07827,5.89176,6.04266,259956.96758498,0
+SPNS.US,D,20150121,000000,5.98033,6.02491,5.86494,5.92727,70437.624438597,0
+SPNS.US,D,20150122,000000,5.95379,6.13123,5.89176,6.05154,86796.867791692,0
+SPNS.US,D,20150123,000000,6.09602,6.20079,5.91819,5.98033,47838.331311703,0
+SPNS.US,D,20150126,000000,5.91819,5.95379,5.88278,5.93605,21416.277283463,0
+SPNS.US,D,20150127,000000,5.95379,6.00716,5.83089,5.90932,72451.006688596,0
+SPNS.US,D,20150128,000000,5.93605,5.93605,5.74046,5.82065,52297.706458085,0
+SPNS.US,D,20150129,000000,5.90054,5.90054,5.72271,5.80289,101361.0845054,0
+SPNS.US,D,20150130,000000,5.74046,5.85596,5.59843,5.70506,69854.317666576,0
+SPNS.US,D,20150202,000000,5.76709,5.81157,5.66057,5.78495,127650.89499482,0
+SPNS.US,D,20150203,000000,5.92727,6.26497,5.91819,6.23815,56153.27195821,0
+SPNS.US,D,20150204,000000,6.41598,6.48699,6.31814,6.46923,153032.42815557,0
+SPNS.US,D,20150205,000000,6.58474,6.58474,6.38038,6.46923,99114.994632824,0
+SPNS.US,D,20150206,000000,6.558,6.558,6.35374,6.38038,42701.336171814,0
+SPNS.US,D,20150209,000000,6.407,6.46923,6.26497,6.3715,142385.2855647,0
+SPNS.US,D,20150210,000000,6.38038,6.38038,6.18479,6.29151,73165.531855729,0
+SPNS.US,D,20150211,000000,6.24712,6.24712,6.12265,6.12265,18937.479788302,0
+SPNS.US,D,20150212,000000,6.19386,6.2204,6.11377,6.16713,25322.074825466,0
+SPNS.US,D,20150213,000000,6.14929,6.17601,6.11377,6.14041,26445.632333612,0
+SPNS.US,D,20150217,000000,6.33609,6.3715,6.2204,6.26497,98015.01543005,0
+SPNS.US,D,20150218,000000,6.33609,6.39812,6.26497,6.30039,45392.33841532,0
+SPNS.US,D,20150219,000000,6.41598,6.44241,6.38038,6.407,36441.80866749,0
+SPNS.US,D,20150220,000000,6.43363,6.52231,6.36252,6.49587,48404.210640624,0
+SPNS.US,D,20150223,000000,6.36252,6.42446,6.16713,6.28253,39310.16077314,0
+SPNS.US,D,20150224,000000,6.36252,6.44241,6.31814,6.38926,27825.475769711,0
+SPNS.US,D,20150225,000000,6.88684,7.35799,6.79787,6.97581,190808.97393584,0
+SPNS.US,D,20150226,000000,6.93122,7.04682,6.82471,6.95805,25787.490070629,0
+SPNS.US,D,20150227,000000,6.93122,6.97581,6.74472,6.84245,35527.380476554,0
+SPNS.US,D,20150302,000000,7.02906,7.11793,6.95805,7.11793,99477.895506806,0
+SPNS.US,D,20150303,000000,7.17129,7.18017,7.02009,7.11793,33421.735292492,0
+SPNS.US,D,20150304,000000,7.15343,7.18914,7.00223,7.07354,30270.443522383,0
+SPNS.US,D,20150305,000000,7.12681,7.12681,6.99355,7.06466,22731.536665718,0
+SPNS.US,D,20150306,000000,6.98477,7.0912,6.87796,6.97581,44337.465535866,0
+SPNS.US,D,20150309,000000,7.26903,7.26903,7.02906,7.12681,79335.871857125,0
+SPNS.US,D,20150310,000000,6.98477,7.00223,6.88684,6.94907,28470.291164441,0
+SPNS.US,D,20150311,000000,7.0557,7.10896,6.97581,7.00223,192656.28290453,0
+SPNS.US,D,20150312,000000,7.07354,7.18914,7.07354,7.18914,43550.155165194,0
+SPNS.US,D,20150313,000000,7.03794,7.10896,7.00223,7.06466,39611.553024413,0
+SPNS.US,D,20150316,000000,7.12681,7.12681,7.02009,7.02009,34772.87470466,0
+SPNS.US,D,20150317,000000,7.07354,7.07354,6.96683,7.04682,18118.389962564,0
+SPNS.US,D,20150318,000000,7.04682,7.19782,7.04682,7.17129,16655.509885808,0
+SPNS.US,D,20150319,000000,7.15343,7.18914,7.11793,7.17129,29933.171241196,0
+SPNS.US,D,20150320,000000,7.19782,7.50909,7.07354,7.40238,142466.27191792,0
+SPNS.US,D,20150323,000000,7.20679,7.36677,7.20679,7.31341,86424.740624304,0
+SPNS.US,D,20150324,000000,7.37565,7.42004,7.29566,7.37565,28921.354397638,0
+SPNS.US,D,20150325,000000,7.37565,7.40238,7.20679,7.20679,36122.988973117,0
+SPNS.US,D,20150326,000000,7.26016,7.31341,7.18017,7.26016,56267.062910221,0
+SPNS.US,D,20150327,000000,7.2422,7.31341,7.18914,7.25118,35222.912794146,0
+SPNS.US,D,20150330,000000,7.08232,7.34892,7.08232,7.23342,41975.534423851,0
+SPNS.US,D,20150331,000000,7.26903,7.31799,7.20679,7.28678,30452.919103085,0
+SPNS.US,D,20150401,000000,7.429,7.55338,7.37565,7.55338,130424.93387899,0
+SPNS.US,D,20150402,000000,7.55338,7.55338,7.41116,7.47339,70106.503019682,0
+SPNS.US,D,20150406,000000,7.55338,7.86445,7.52655,7.83773,127160.87630057,0
+SPNS.US,D,20150407,000000,7.86445,7.89089,7.79344,7.82885,49865.040429956,0
+SPNS.US,D,20150408,000000,7.82885,7.88211,7.7755,7.88211,27343.658225159,0
+SPNS.US,D,20150409,000000,7.88211,7.99761,7.63327,7.66878,19027.692434941,0
+SPNS.US,D,20150410,000000,7.73121,7.73121,7.51777,7.63327,18904.675189524,0
+SPNS.US,D,20150413,000000,7.62449,7.67775,7.43778,7.55338,23858.169604999,0
+SPNS.US,D,20150414,000000,7.72214,7.75774,7.50909,7.52655,135263.61219874,0
+SPNS.US,D,20150415,000000,7.55338,7.60654,7.50003,7.53553,119482.5498991,0
+SPNS.US,D,20150416,000000,7.57114,7.60654,7.53553,7.5801,6606.026078916,0
+SPNS.US,D,20150417,000000,7.5445,7.5445,7.3933,7.429,41524.471190654,0
+SPNS.US,D,20150420,000000,7.45554,7.50003,7.36677,7.40238,31777.404778746,0
+SPNS.US,D,20150421,000000,7.51777,7.60226,7.429,7.43778,21757.650139496,0
+SPNS.US,D,20150422,000000,7.45554,7.48217,7.40238,7.43778,21866.315372948,0
+SPNS.US,D,20150423,000000,7.44666,7.44666,7.25118,7.43778,21267.63144525,0
+SPNS.US,D,20150424,000000,7.46451,7.52655,7.42004,7.51777,13631.335935963,0
+SPNS.US,D,20150427,000000,7.72214,7.72214,7.50909,7.59786,58741.759830535,0
+SPNS.US,D,20150428,000000,7.67775,7.74886,7.65103,7.71336,32488.854514744,0
+SPNS.US,D,20150429,000000,7.65103,7.72214,7.56236,7.61552,23295.365707214,0
+SPNS.US,D,20150430,000000,7.67775,7.75774,7.57114,7.75774,123898.86900959,0
+SPNS.US,D,20150501,000000,7.73989,7.81998,7.58879,7.68663,49739.972897115,0
+SPNS.US,D,20150504,000000,7.69541,7.73121,7.5801,7.61552,85861.93672652,0
+SPNS.US,D,20150505,000000,7.66009,7.66009,7.34892,7.429,108593.47339224,0
+SPNS.US,D,20150506,000000,7.80222,7.80222,7.47339,7.71336,55667.353838811,0
+SPNS.US,D,20150507,000000,7.64225,7.65103,7.50909,7.62449,27960.79473967,0
+SPNS.US,D,20150508,000000,7.70448,7.70448,7.49125,7.60654,32185.411976047,0
+SPNS.US,D,20150511,000000,7.66009,7.81998,7.61552,7.7755,42987.351267409,0
+SPNS.US,D,20150512,000000,7.71336,7.80222,7.59786,7.68663,33192.103101047,0
+SPNS.US,D,20150513,000000,7.73121,7.83773,7.71336,7.81998,22168.732767933,0
+SPNS.US,D,20150514,000000,7.83773,8.34419,7.78438,8.34419,60431.196667601,0
+SPNS.US,D,20150515,000000,8.30878,8.36195,8.13096,8.30878,51650.840775932,0
+SPNS.US,D,20150518,000000,8.29094,8.58436,8.23777,8.50408,90941.523818548,0
+SPNS.US,D,20150519,000000,8.51315,8.6105,8.45978,8.51315,300982.19378798,0
+SPNS.US,D,20150520,000000,8.50408,8.53081,8.31756,8.35317,32521.659113522,0
+SPNS.US,D,20150521,000000,8.5427,8.5427,8.39824,8.45247,27794.721458357,0
+SPNS.US,D,20150522,000000,8.47959,8.59694,8.19954,8.38029,28902.901810825,0
+SPNS.US,D,20150526,000000,8.33493,8.33493,8.08209,8.15437,43700.851290831,0
+SPNS.US,D,20150527,000000,8.308,8.43452,8.26285,8.43452,40530.081790196,0
+SPNS.US,D,20150528,000000,8.35317,8.35317,8.19954,8.25387,31373.498156292,0
+SPNS.US,D,20150529,000000,8.23572,8.26285,8.07321,8.17251,49277.633083087,0
+SPNS.US,D,20150601,000000,8.42526,8.53383,8.33493,8.39824,43560.406602312,0
+SPNS.US,D,20150602,000000,8.4435,8.57899,8.39824,8.45247,38081.013462678,0
+SPNS.US,D,20150603,000000,8.43452,8.52456,8.29884,8.49754,30674.350144836,0
+SPNS.US,D,20150604,000000,8.47043,8.47043,8.11828,8.19066,25025.808292753,0
+SPNS.US,D,20150605,000000,8.21758,8.38917,8.12745,8.36215,33995.815771107,0
+SPNS.US,D,20150608,000000,8.36215,8.38029,8.2447,8.29884,19379.316728093,0
+SPNS.US,D,20150609,000000,8.33493,8.33493,8.15437,8.26285,52409.447122673,0
+SPNS.US,D,20150610,000000,8.17251,8.43452,8.13642,8.308,40447.04514954,0
+SPNS.US,D,20150611,000000,8.26285,8.308,8.22694,8.29884,25614.240783333,0
+SPNS.US,D,20150612,000000,8.28986,8.308,8.12745,8.17251,46066.882977692,0
+SPNS.US,D,20150615,000000,8.12745,8.47043,8.12745,8.41638,75411.621728309,0
+SPNS.US,D,20150616,000000,8.4435,8.83194,8.43452,8.78697,51382.253123437,0
+SPNS.US,D,20150617,000000,8.92236,8.94002,8.80433,8.86764,55922.614623052,0
+SPNS.US,D,20150618,000000,8.70541,9.01211,8.70541,8.99425,52822.580038533,0
+SPNS.US,D,20150619,000000,8.92236,9.21149,8.86764,9.11151,115166.69487237,0
+SPNS.US,D,20150622,000000,9.03922,9.36552,9.03083,9.24729,64116.588311565,0
+SPNS.US,D,20150623,000000,9.06585,9.16535,9.03083,9.10291,42556.790908448,0
+SPNS.US,D,20150624,000000,8.89524,9.07541,8.89524,9.00361,93350.611541306,0
+SPNS.US,D,20150625,000000,8.95786,9.11999,8.94002,9.03922,92022.025290797,0
+SPNS.US,D,20150626,000000,9.10291,9.42795,8.92236,9.03083,590008.1364651,0
+SPNS.US,D,20150629,000000,8.85856,9.14808,8.76853,8.89524,105422.7038916,0
+SPNS.US,D,20150630,000000,8.95786,9.4816,8.89524,9.3743,70211.067678287,0
+SPNS.US,D,20150701,000000,9.28358,9.45526,9.19315,9.30114,95013.394641865,0
+SPNS.US,D,20150702,000000,9.41917,9.41917,9.12955,9.22895,53154.72660116,0
+SPNS.US,D,20150706,000000,9.14808,9.78887,9.03083,9.65231,182826.17985196,0
+SPNS.US,D,20150707,000000,9.72644,9.7518,9.43673,9.69816,81502.000520183,0
+SPNS.US,D,20150708,000000,9.56256,9.64255,9.46502,9.54501,41526.521478077,0
+SPNS.US,D,20150709,000000,9.6806,9.70791,9.47282,9.4816,31892.220874469,0
+SPNS.US,D,20150710,000000,9.55379,9.79862,9.43673,9.78106,26024.298268058,0
+SPNS.US,D,20150713,000000,9.81521,10.34,9.78106,10.1322,70650.854330654,0
+SPNS.US,D,20150714,000000,9.90593,10.4386,9.83472,9.89715,242234.28309518,0
+SPNS.US,D,20150715,000000,9.81521,9.83472,9.6806,9.70791,111730.41315038,0
+SPNS.US,D,20150716,000000,9.7518,9.92444,9.61817,9.79862,100328.76478761,0
+SPNS.US,D,20150717,000000,9.83472,9.90593,9.71668,9.81521,24805.402394713,0
+SPNS.US,D,20150720,000000,10.0064,10.0064,9.82496,9.94394,37983.624810055,0
+SPNS.US,D,20150721,000000,9.92444,9.96057,9.84349,9.93424,54593.003228832,0
+SPNS.US,D,20150722,000000,9.69816,10.061,9.69035,9.88837,72422.302664665,0
+SPNS.US,D,20150723,000000,9.89715,9.89715,9.43673,9.46502,93018.464978679,0
+SPNS.US,D,20150724,000000,9.50013,9.54501,9.18369,9.32747,110072.75576838,0
+SPNS.US,D,20150727,000000,9.59963,9.97809,9.57232,9.69035,108632.42885329,0
+SPNS.US,D,20150728,000000,9.90593,9.96938,9.60939,9.8074,108855.91018247,0
+SPNS.US,D,20150729,000000,9.8074,9.84349,9.60939,9.67084,88811.275185402,0
+SPNS.US,D,20150730,000000,9.65231,9.7518,9.65231,9.6806,60464.001266379,0
+SPNS.US,D,20150731,000000,9.71668,9.78106,9.4816,9.69035,108632.42885329,0
+SPNS.US,D,20150803,000000,9.744,9.81521,9.54501,9.73522,126037.31879243,0
+SPNS.US,D,20150804,000000,9.69035,9.95176,9.64255,9.79862,76740.207978817,0
+SPNS.US,D,20150805,000000,10.259,10.7292,10.0512,10.7195,197444.7291824,0
+SPNS.US,D,20150806,000000,10.8005,11.1799,10.7731,11.0707,349397.68100944,0
+SPNS.US,D,20150807,000000,10.9994,11.2072,10.9994,11.1525,118267.7546006,0
+SPNS.US,D,20150810,000000,11.1262,11.1525,10.7643,10.8999,356462.97147124,0
+SPNS.US,D,20150811,000000,11.016,11.2891,10.8365,10.8726,173460.46690085,0
+SPNS.US,D,20150812,000000,10.9263,10.9263,10.6737,10.8629,127568.88349788,0
+SPNS.US,D,20150813,000000,10.8911,11.1175,10.819,10.8463,113394.22139465,0
+SPNS.US,D,20150814,000000,10.8005,11.0247,10.7926,11.0082,30563.634623961,0
+SPNS.US,D,20150817,000000,11.2608,11.3779,11.1262,11.3691,187146.13545354,0
+SPNS.US,D,20150818,000000,11.4872,11.4872,11.2608,11.4141,90693.439040289,0
+SPNS.US,D,20150819,000000,11.2794,11.4141,11.1077,11.3058,88479.128622775,0
+SPNS.US,D,20150820,000000,10.9624,11.0345,10.8278,10.8278,94126.645331147,0
+SPNS.US,D,20150821,000000,10.6014,10.9166,10.5117,10.6385,122696.37543563,0
+SPNS.US,D,20150824,000000,9.44648,10.0317,9.35576,9.81521,204012.82494398,0
+SPNS.US,D,20150825,000000,10.1693,10.1947,9.78106,9.8074,153039.60416156,0
+SPNS.US,D,20150826,000000,9.93424,10.0239,9.79862,10.0239,118267.7546006,0
+SPNS.US,D,20150827,000000,10.1595,10.3566,10.1225,10.2766,196779.41091344,0
+SPNS.US,D,20150828,000000,10.2132,10.5019,10.2132,10.4854,74304.466519552,0
+SPNS.US,D,20150831,000000,10.6112,10.6737,10.2863,10.5117,156470.76016499,0
+SPNS.US,D,20150901,000000,10.3303,10.5566,10.2863,10.34,144178.26191665,0
+SPNS.US,D,20150902,000000,10.4932,10.5469,10.3303,10.5117,102210.92864249,0
+SPNS.US,D,20150903,000000,10.5019,10.5469,10.2317,10.2405,72422.302664665,0
+SPNS.US,D,20150904,000000,10.0864,10.3663,9.86886,10.259,85156.637852793,0
+SPNS.US,D,20150908,000000,10.5829,11.3058,10.5469,10.8005,216600.56458132,0
+SPNS.US,D,20150909,000000,10.9078,10.9556,10.5566,10.5751,97338.420580254,0
+SPNS.US,D,20150910,000000,10.656,11.1262,10.6112,10.738,98602.422776918,0
+SPNS.US,D,20150911,000000,10.6473,10.8629,10.6473,10.7828,72755.474371004,0
+SPNS.US,D,20150914,000000,10.8541,10.8541,10.7,10.7458,36432.582374084,0
+SPNS.US,D,20150915,000000,10.7097,11.054,10.7097,10.8463,109739.58406204,0
+SPNS.US,D,20150916,000000,10.6912,10.8278,10.5566,10.6639,48281.193395206,0
+SPNS.US,D,20150917,000000,10.5117,10.8365,10.3039,10.6824,245600.85504476,0
+SPNS.US,D,20150918,000000,10.4932,10.8629,10.4932,10.6014,92022.025290797,0
+SPNS.US,D,20150921,000000,10.5751,10.6112,10.2951,10.5019,123140.26266285,0
+SPNS.US,D,20150922,000000,10.4298,10.6014,9.96938,10.6014,46731.176102947,0
+SPNS.US,D,20150923,000000,10.6639,10.8365,10.5751,10.5917,56429.035616687,0
+SPNS.US,D,20150924,000000,10.5117,10.5829,10.3566,10.3849,102166.84746289,0
+SPNS.US,D,20150925,000000,10.5117,10.6385,10.2132,10.2863,98113.429226384,0
+SPNS.US,D,20150928,000000,10.34,10.621,9.97809,10.0415,154120.1056338,0
+SPNS.US,D,20150929,000000,10.0864,10.2766,9.76155,10.259,121922.39193321,0
+SPNS.US,D,20150930,000000,10.3127,10.4756,10.1771,10.4034,122583.60962733,0
+SPNS.US,D,20151001,000000,10.3127,10.3215,9.744,10.0689,209957.63332878,0
+SPNS.US,D,20151002,000000,10.0064,10.0962,9.84349,10.0064,126792.84970804,0
+SPNS.US,D,20151005,000000,10.0512,10.34,10.0512,10.34,115236.40464478,0
+SPNS.US,D,20151006,000000,10.3039,10.5205,10.2951,10.4298,70096.251582564,0
+SPNS.US,D,20151007,000000,10.5829,10.656,10.2317,10.5205,46509.745061195,0
+SPNS.US,D,20151008,000000,10.5664,10.5664,10.4219,10.4756,88701.584808239,0
+SPNS.US,D,20151009,000000,10.538,10.6473,10.4932,10.6112,27905.436979232,0
+SPNS.US,D,20151012,000000,10.5117,10.6912,10.4122,10.6639,65545.638645831,0
+SPNS.US,D,20151013,000000,10.3566,10.4034,9.97809,10.1147,75523.362392896,0
+SPNS.US,D,20151014,000000,10.141,10.2863,10.0415,10.1859,51050.10656081,0
+SPNS.US,D,20151015,000000,10.0239,10.4386,9.94394,10.2863,110294.18681013,0
+SPNS.US,D,20151016,000000,10.1322,10.4122,10.1322,10.34,72533.018185541,0
+SPNS.US,D,20151019,000000,10.1049,10.3303,10.0864,10.2493,82756.776423441,0
+SPNS.US,D,20151020,000000,10.2317,10.538,10.2317,10.4756,59028.800069842,0
+SPNS.US,D,20151021,000000,10.4932,10.6385,10.3761,10.4854,60464.001266379,0
+SPNS.US,D,20151022,000000,10.34,10.6473,10.34,10.538,58469.071603193,0
+SPNS.US,D,20151023,000000,10.6297,10.7643,10.5469,10.7,43188.279434925,0
+SPNS.US,D,20151026,000000,10.6473,10.656,10.4659,10.5292,65556.915226661,0
+SPNS.US,D,20151027,000000,10.5117,10.738,10.3849,10.6014,123583.12474635,0
+SPNS.US,D,20151028,000000,10.5829,10.819,10.5664,10.6639,99885.902704107,0
+SPNS.US,D,20151029,000000,10.6912,10.7458,10.5292,10.6297,51159.796937974,0
+SPNS.US,D,20151030,000000,10.7,10.7643,10.4756,10.6639,48503.649580669,0
+SPNS.US,D,20151102,000000,10.5917,10.8365,10.5751,10.6297,130856.51938165,0
+SPNS.US,D,20151103,000000,10.5019,10.7458,10.4386,10.7097,50939.391039935,0
+SPNS.US,D,20151104,000000,10.7828,10.8093,10.2317,10.3039,175365.18391739,0
+SPNS.US,D,20151105,000000,10.3039,10.656,10.1859,10.2951,151488.56172559,0
+SPNS.US,D,20151106,000000,10.2493,10.3215,9.4816,9.6806,172084.72403959,0
+SPNS.US,D,20151109,000000,9.58988,9.89715,9.58207,9.81521,86018.783714427,0
+SPNS.US,D,20151110,000000,9.744,10.0142,9.66206,9.96938,192904.36768279,0
+SPNS.US,D,20151111,000000,10.1225,10.1225,9.8074,9.86886,74416.207184139,0
+SPNS.US,D,20151112,000000,9.83472,10.0142,9.82496,9.86105,107857.42020715,0
+SPNS.US,D,20151113,000000,9.77131,9.91573,9.31089,9.42795,64005.872790689,0
+SPNS.US,D,20151116,000000,9.65231,9.66206,9.38308,9.59963,95898.093665158,0
+SPNS.US,D,20151117,000000,9.71668,9.86886,9.58988,9.66206,49277.633083087,0
+SPNS.US,D,20151118,000000,9.79862,9.8074,9.64255,9.77131,135986.33851557,0
+SPNS.US,D,20151119,000000,9.69816,9.69816,9.51769,9.61817,110515.61785188,0
+SPNS.US,D,20151120,000000,9.69035,9.89715,8.65108,9.64255,61015.528583334,0
+SPNS.US,D,20151123,000000,9.71668,9.81521,9.58988,9.744,81169.853957556,0
+SPNS.US,D,20151124,000000,9.85325,10.0064,9.65231,9.90593,52711.864517657,0
+SPNS.US,D,20151125,000000,10.0689,10.2405,9.81521,10.0142,82610.180872652,0
+SPNS.US,D,20151127,000000,10.0317,10.1595,9.93424,10.0786,8968.9823346425,0
+SPNS.US,D,20151130,000000,10.1147,10.2405,9.78106,9.82496,82387.724687189,0
+SPNS.US,D,20151201,000000,9.7518,9.83472,9.62695,9.78106,48308.872275425,0
+SPNS.US,D,20151202,000000,9.73522,9.73522,9.2748,9.28358,88401.217700678,0
+SPNS.US,D,20151203,000000,9.3743,9.51769,8.99425,9.02137,113281.45558636,0
+SPNS.US,D,20151204,000000,9.02137,9.41917,9.02137,9.32747,75633.05277006,0
+SPNS.US,D,20151207,000000,9.2748,9.28358,9.04878,9.11151,122141.77268755,0
+SPNS.US,D,20151208,000000,9.20281,9.2748,9.07541,9.10291,105804.05735239,0
+SPNS.US,D,20151209,000000,9.10291,9.10291,8.90363,9.03922,78623.396977416,0
+SPNS.US,D,20151210,000000,9.17403,9.21149,9.00361,9.05736,135653.16680923,0
+SPNS.US,D,20151211,000000,8.92236,9.04878,8.80433,8.82266,56033.330143928,0
+SPNS.US,D,20151214,000000,8.90363,8.91289,8.60592,8.80433,118733.16984577,0
+SPNS.US,D,20151215,000000,8.96723,9.06585,8.82266,9.04878,24029.368604872,0
+SPNS.US,D,20151216,000000,8.94938,9.10291,8.81349,9.07541,40861.203209112,0
+SPNS.US,D,20151217,000000,9.12955,9.21149,8.94002,8.9765,29677.910456955,0
+SPNS.US,D,20151218,000000,8.92236,8.96723,8.73262,8.83194,164444.32795547,0
+SPNS.US,D,20151221,000000,8.92236,8.92236,8.78697,8.87661,56254.761185679,0
+SPNS.US,D,20151222,000000,8.87661,8.87661,8.63314,8.76853,81169.853957556,0
+SPNS.US,D,20151223,000000,8.85856,8.89524,8.79603,8.85856,34438.67785461,0
+SPNS.US,D,20151224,000000,8.87661,8.88587,8.79603,8.8493,21050.300978346,0
+SPNS.US,D,20151228,000000,9.03922,9.03922,8.88587,8.96723,46720.924665828,0
+SPNS.US,D,20151229,000000,9.04878,9.16535,8.96723,9.15666,27769.092865561,0
+SPNS.US,D,20151230,000000,9.15666,9.39186,9.00361,9.12955,68230.490027066,0
+SPNS.US,D,20151231,000000,9.22895,9.49038,9.18369,9.21149,50018.811986727,0
+SPNS.US,D,20160104,000000,9.25694,9.35576,9.04878,9.2748,125275.63701455,0
+SPNS.US,D,20160105,000000,9.41917,9.43673,9.14808,9.26572,72734.971496768,0
+SPNS.US,D,20160106,000000,9.29236,9.60939,9.29236,9.58207,84878.823906892,0
+SPNS.US,D,20160107,000000,9.3743,9.44648,9.31869,9.34601,83969.521434515,0
+SPNS.US,D,20160108,000000,9.35576,9.49038,9.29236,9.39966,88572.41670055,0
+SPNS.US,D,20160111,000000,9.46502,9.50013,9.30114,9.32747,116762.84363166,0
+SPNS.US,D,20160112,000000,9.50013,9.51769,9.11999,9.29236,49350.418286626,0
+SPNS.US,D,20160113,000000,9.32747,9.32747,8.83194,8.8493,69603.157457182,0
+SPNS.US,D,20160114,000000,8.90363,9.01211,8.82266,8.87661,41352.247047069,0
+SPNS.US,D,20160115,000000,8.59694,8.79603,8.59694,8.75009,80060.648461376,0
+SPNS.US,D,20160119,000000,8.8411,8.87661,8.69634,8.78697,75633.05277006,0
+SPNS.US,D,20160120,000000,8.59694,8.7775,8.06423,8.72336,109357.20545754,0
+SPNS.US,D,20160121,000000,8.69634,8.71429,8.54807,8.61499,89644.717023106,0
+SPNS.US,D,20160122,000000,8.71429,8.8411,8.62406,8.72336,37802.174373065,0
+SPNS.US,D,20160125,000000,8.70541,8.7775,8.55178,8.57899,28775.783990561,0
+SPNS.US,D,20160126,000000,8.60592,8.71429,8.53383,8.55178,22680.279480127,0
+SPNS.US,D,20160127,000000,8.642,8.68727,8.52456,8.57899,42194.915178179,0
+SPNS.US,D,20160128,000000,8.89524,8.89524,8.60592,8.7775,136447.65318588,0
+SPNS.US,D,20160129,000000,8.78697,9.08487,8.78697,9.08487,39191.24410257,0
+SPNS.US,D,20160201,000000,8.99425,8.99425,8.75936,8.83194,60794.097541583,0
+SPNS.US,D,20160202,000000,8.8411,8.8411,8.73262,8.75936,50105.949202231,0
+SPNS.US,D,20160203,000000,8.81349,8.81349,8.60592,8.70541,19933.919476183,0
+SPNS.US,D,20160204,000000,8.70541,8.83194,8.66923,8.75936,42618.299531157,0
+SPNS.US,D,20160205,000000,8.72336,8.75936,8.60592,8.65108,112660.21849699,0
+SPNS.US,D,20160208,000000,8.52456,8.61499,8.47043,8.60592,96152.329305688,0
+SPNS.US,D,20160209,000000,8.48857,8.75936,8.45247,8.6781,246455.82490042,0
+SPNS.US,D,20160210,000000,8.75936,8.87837,8.60601,8.81349,82895.170824536,0
+SPNS.US,D,20160211,000000,8.59694,8.75936,8.52456,8.71429,148788.33318867,0
+SPNS.US,D,20160212,000000,8.80433,8.88587,8.642,8.83194,55319.830120507,0
+SPNS.US,D,20160216,000000,9.11999,9.1394,8.94002,9.10291,52688.286212286,0
+SPNS.US,D,20160217,000000,9.50891,10.0142,9.50891,9.95176,113551.06838256,0
+SPNS.US,D,20160218,000000,9.91573,10.0512,9.77131,10.0317,63813.145772869,0
+SPNS.US,D,20160219,000000,9.9966,10.3849,9.9966,10.3127,69813.311918104,0
+SPNS.US,D,20160222,000000,10.2951,10.4112,10.2317,10.3039,101858.27920563,0
+SPNS.US,D,20160223,000000,10.1947,10.2863,10.0786,10.1498,57369.092400419,0
+SPNS.US,D,20160224,000000,9.93424,10.1771,9.92444,10.1595,68245.867182743,0
+SPNS.US,D,20160225,000000,10.1595,10.3946,10.0786,10.3849,53017.357343777,0
+SPNS.US,D,20160226,000000,10.4122,10.6297,10.3303,10.5664,101332.38048147,0
+SPNS.US,D,20160229,000000,10.5664,10.8365,10.5292,10.6473,81893.605418096,0
+SPNS.US,D,20160301,000000,10.8093,10.9624,10.7292,10.9458,75161.486662627,0
+SPNS.US,D,20160302,000000,10.7292,10.9361,10.7292,10.8278,69321.242936434,0
+SPNS.US,D,20160303,000000,10.7195,10.7292,10.5829,10.6737,36602.756230245,0
+SPNS.US,D,20160304,000000,10.7292,10.7292,10.5117,10.5917,27470.776045424,0
+SPNS.US,D,20160307,000000,10.3303,10.3849,10.222,10.3478,49483.686969162,0
+SPNS.US,D,20160308,000000,10.222,10.2766,10.0864,10.0962,21077.979858565,0
+SPNS.US,D,20160309,000000,10.141,10.1595,10.0239,10.1595,45329.8046489,0
+SPNS.US,D,20160310,000000,10.1147,10.1595,9.82496,10.0864,64258.058143795,0
+SPNS.US,D,20160311,000000,10.1498,10.2405,9.9869,10.2132,29502.610882235,0
+SPNS.US,D,20160314,000000,10.2035,10.3849,10.1225,10.3663,65613.29813081,0
+SPNS.US,D,20160315,000000,10.3566,10.4298,10.1771,10.2493,86477.022953607,0
+SPNS.US,D,20160316,000000,10.2678,10.3849,10.2035,10.2951,21709.468385041,0
+SPNS.US,D,20160317,000000,10.3566,10.5292,10.259,10.4659,39497.762072402,0
+SPNS.US,D,20160318,000000,10.538,10.6297,10.0474,10.4034,113846.30977156,0
+SPNS.US,D,20160321,000000,10.3761,10.4298,10.2493,10.2863,19351.637847874,0
+SPNS.US,D,20160322,000000,10.259,10.3663,10.259,10.3215,26374.897417497,0
+SPNS.US,D,20160323,000000,10.4034,10.4034,10.2405,10.2766,59380.424362994,0
+SPNS.US,D,20160324,000000,10.2493,10.3127,10.1771,10.3039,17237.791514118,0
+SPNS.US,D,20160328,000000,10.3127,10.3566,10.2453,10.2951,13949.130486625,0
+SPNS.US,D,20160329,000000,10.3039,10.6014,10.3039,10.4854,36940.028511431,0
+SPNS.US,D,20160330,000000,10.5117,10.538,10.3663,10.4932,26075.555453648,0
+SPNS.US,D,20160331,000000,10.7546,10.8911,10.7458,10.819,78313.803576448,0
+SPNS.US,D,20160401,000000,10.7458,10.8726,10.7458,10.8005,33875.873956825,0
+SPNS.US,D,20160404,000000,11.054,11.5135,11.054,11.3691,113808.37945422,0
+SPNS.US,D,20160405,000000,11.2511,11.2608,11.0794,11.1262,54256.756091358,0
+SPNS.US,D,20160406,000000,11.1077,11.1525,11.0443,11.0989,39168.69094091,0
+SPNS.US,D,20160407,000000,11.0892,11.2248,11.0629,11.134,35545.833063367,0
+SPNS.US,D,20160408,000000,11.1877,11.3779,11.016,11.0247,27273.948452756,0
+SPNS.US,D,20160411,000000,11.0247,11.0794,10.8736,10.8911,33314.095202752,0
+SPNS.US,D,20160412,000000,10.9994,11.0989,10.9166,10.9556,28015.127356396,0
+SPNS.US,D,20160413,000000,11.0082,11.2608,10.9809,11.1975,33928.156286127,0
+SPNS.US,D,20160414,000000,11.2072,11.2891,11.138,11.1877,22237.417396624,0
+SPNS.US,D,20160415,000000,11.1428,11.4336,11.0989,11.3867,28121.742302425,0
+SPNS.US,D,20160418,000000,11.3155,11.3506,11.1428,11.3253,70141.357905884,0
+SPNS.US,D,20160419,000000,11.3428,11.3448,11.1975,11.2511,13024.450858571,0
+SPNS.US,D,20160420,000000,11.216,11.3428,11.216,11.297,14868.68439612,0
+SPNS.US,D,20160421,000000,11.2413,11.2413,11.0443,11.0629,14166.460953529,0
+SPNS.US,D,20160422,000000,11.016,11.1525,10.9907,11.0989,29659.457870143,0
+SPNS.US,D,20160425,000000,11.0989,11.173,10.9078,10.9458,25393.834885293,0
+SPNS.US,D,20160426,000000,10.9907,11.096,10.8814,11.0443,22903.760809302,0
+SPNS.US,D,20160427,000000,11.0082,11.1428,10.9556,11.0794,38647.91793531,0
+SPNS.US,D,20160428,000000,10.9994,11.1262,10.8629,10.8814,15011.179372062,0
+SPNS.US,D,20160429,000000,10.8911,10.8911,10.4756,10.6385,23940.181101944,0
+SPNS.US,D,20160502,000000,10.7731,10.9361,10.7643,10.8726,23515.771605254,0
+SPNS.US,D,20160503,000000,10.8365,10.8999,10.7458,10.7458,34105.506148271,0
+SPNS.US,D,20160504,000000,10.7458,10.9078,10.6824,10.8414,32654.927796057,0
+SPNS.US,D,20160505,000000,10.8463,10.8463,10.5917,10.6014,20228.135721473,0
+SPNS.US,D,20160506,000000,10.5664,10.7643,10.4854,10.6385,52668.808481761,0
+SPNS.US,D,20160509,000000,10.738,10.7731,10.6385,10.6473,29108.9556969,0
+SPNS.US,D,20160510,000000,10.8365,11.5222,10.8278,11.4238,59006.246908183,0
+SPNS.US,D,20160511,000000,11.2072,11.2072,10.6912,10.7458,58243.539986595,0
+SPNS.US,D,20160512,000000,10.9361,10.9361,10.696,10.7458,32769.74389178,0
+SPNS.US,D,20160513,000000,10.7097,10.7458,10.6112,10.7,34572.971680857,0
+SPNS.US,D,20160516,000000,10.5751,10.7731,10.5664,10.5664,46685.044635915,0
+SPNS.US,D,20160517,000000,10.6024,10.6024,10.1342,10.1966,115284.58639923,0
+SPNS.US,D,20160518,000000,10.2161,10.2161,10.0972,10.1615,88198.239245739,0
+SPNS.US,D,20160519,000000,10.1888,10.1966,9.9771,10.1342,30090.018229104,0
+SPNS.US,D,20160520,000000,10.1966,10.1966,9.98591,10.0972,84958.785116413,0
+SPNS.US,D,20160523,000000,10.4366,10.5009,10.3263,10.3917,54746.774785604,0
+SPNS.US,D,20160524,000000,10.5829,10.9048,10.5751,10.8316,62713.166570095,0
+SPNS.US,D,20160525,000000,11.0434,11.0843,10.8414,10.9048,39703.815958476,0
+SPNS.US,D,20160526,000000,10.9136,11.0062,10.8501,10.9526,58546.982525291,0
+SPNS.US,D,20160527,000000,10.9234,10.9429,10.7322,10.897,56749.905598485,0
+SPNS.US,D,20160531,000000,11.015,11.1994,11.0062,11.1633,51175.174093651,0
+SPNS.US,D,20160601,000000,11.1175,11.1438,11.0336,11.0892,29442.127403238,0
+SPNS.US,D,20160602,000000,11.1721,11.1721,10.9429,11.015,20416.762164446,0
+SPNS.US,D,20160603,000000,10.9429,11.0619,10.9331,11.0619,30490.849420422,0
+SPNS.US,D,20160606,000000,11.0707,11.1633,11.0619,11.1438,42043.193908831,0
+SPNS.US,D,20160607,000000,11.2443,11.4394,11.2355,11.3291,44323.1135239,0
+SPNS.US,D,20160608,000000,11.3096,11.4481,11.254,11.4101,47312.432587544,0
+SPNS.US,D,20160609,000000,11.3194,11.3194,10.9789,11.0239,59773.054404618,0
+SPNS.US,D,20160610,000000,10.9429,11.0989,10.9234,11.0336,20706.877834889,0
+SPNS.US,D,20160613,000000,11.0239,11.0892,10.9234,10.9702,32012.162688751,0
+SPNS.US,D,20160614,000000,10.9702,11.1175,10.9653,11.0794,25707.528861108,0
+SPNS.US,D,20160615,000000,11.0892,11.1077,10.9234,10.9702,53005.055619236,0
+SPNS.US,D,20160616,000000,10.9702,11.0239,10.8043,10.9975,76086.166290681,0
+SPNS.US,D,20160617,000000,11.0336,11.3691,10.859,11.3096,144826.15274251,0
+SPNS.US,D,20160620,000000,11.3643,11.4344,11.2267,11.3096,60477.328134633,0
+SPNS.US,D,20160621,000000,11.3731,11.5487,11.2735,11.4745,53562.733798461,0
+SPNS.US,D,20160622,000000,11.5125,11.5437,11.3731,11.4199,27478.977195119,0
+SPNS.US,D,20160623,000000,11.6403,11.6403,11.5125,11.5759,41554.200358296,0
+SPNS.US,D,20160624,000000,11.1175,11.1633,10.9234,11.0239,108546.31678149,0
+SPNS.US,D,20160627,000000,10.5751,10.6229,10.4268,10.5009,127794.41511447,0
+SPNS.US,D,20160628,000000,10.6024,10.6492,10.4464,10.4834,42658.280135918,0
+SPNS.US,D,20160629,000000,10.6219,10.658,10.5009,10.6122,72201.896766626,0
+SPNS.US,D,20160630,000000,10.6024,10.7585,10.579,10.7585,61648.042253522,0
+SPNS.US,D,20160701,000000,10.7585,10.8414,10.6502,10.7868,28612.786140383,0
+SPNS.US,D,20160705,000000,10.8141,10.9136,10.8141,10.8785,33176.725945369,0
+SPNS.US,D,20160706,000000,10.74,10.9331,10.7127,10.8785,30879.378887199,0
+SPNS.US,D,20160707,000000,10.897,10.9429,10.8688,10.9136,14222.843857679,0
+SPNS.US,D,20160708,000000,11.0336,11.1535,11.0239,11.135,21660.261486874,0
+SPNS.US,D,20160711,000000,11.2921,11.3458,11.2638,11.3194,15981.990467148,0
+SPNS.US,D,20160712,000000,11.4394,11.6218,11.3321,11.5759,46916.727114785,0
+SPNS.US,D,20160713,000000,11.5389,11.6774,11.4647,11.4842,25588.612190537,0
+SPNS.US,D,20160714,000000,11.6403,11.6696,11.4745,11.5125,45762.415295284,0
+SPNS.US,D,20160715,000000,11.4842,11.6287,11.4013,11.5945,31456.534796949,0
+SPNS.US,D,20160718,000000,11.5584,11.7135,11.5037,11.6315,34250.051411636,0
+SPNS.US,D,20160719,000000,11.6696,11.6696,11.5759,11.5847,11425.226668144,0
+SPNS.US,D,20160720,000000,11.7135,12.0344,11.6862,11.852,67238.150914032,0
+SPNS.US,D,20160721,000000,11.7788,11.7876,11.6598,11.7037,19008.214704417,0
+SPNS.US,D,20160722,000000,11.6696,11.9066,11.5945,11.8246,12740.486050399,0
+SPNS.US,D,20160725,000000,11.971,12.0247,11.9154,11.9339,23604.959108181,0
+SPNS.US,D,20160726,000000,11.8051,11.9154,11.732,11.8051,15549.379820763,0
+SPNS.US,D,20160727,000000,11.7964,11.8598,11.7505,11.8246,16793.904286903,0
+SPNS.US,D,20160728,000000,11.8149,11.852,11.7701,11.7964,9518.4593641737,0
+SPNS.US,D,20160729,000000,11.8246,11.8246,11.5847,11.7418,27136.579195373,0
+SPNS.US,D,20160801,000000,11.852,11.852,11.732,11.7418,22032.388654262,0
+SPNS.US,D,20160802,000000,11.6598,11.6598,11.4101,11.4101,20461.868487766,0
+SPNS.US,D,20160803,000000,11.5389,11.5759,11.4013,11.4745,26176.019537406,0
+SPNS.US,D,20160804,000000,11.5487,11.8246,11.5204,11.7418,86360.15657046,0
+SPNS.US,D,20160805,000000,11.7876,12.128,11.6218,11.9339,65856.25719051,0
+SPNS.US,D,20160808,000000,12.1553,12.21,11.8246,11.9524,49001.86942461,0
+SPNS.US,D,20160809,000000,11.9251,12.0247,11.9251,11.9622,14826.653503936,0
+SPNS.US,D,20160810,000000,12.0442,12.1651,11.9251,12.0002,18636.087537029,0
+SPNS.US,D,20160811,000000,12.09,12.1095,12.0002,12.0247,17111.698837565,0
+SPNS.US,D,20160812,000000,11.971,12.0539,11.9066,12.0002,12058.765482044,0
+SPNS.US,D,20160815,000000,12.0344,12.0666,11.8979,11.9622,22547.010797591,0
+SPNS.US,D,20160816,000000,12.128,12.3749,12.0344,12.1827,42922.767213565,0
+SPNS.US,D,20160817,000000,12.1368,12.2003,12.0169,12.128,16529.417209255,0
+SPNS.US,D,20160818,000000,12.128,12.4851,12.128,12.4763,22586.991402352,0
+SPNS.US,D,20160819,000000,12.449,12.9631,12.3749,12.7153,67902.444039286,0
+SPNS.US,D,20160822,000000,12.6138,12.7426,12.4304,12.5865,30344.253869633,0
+SPNS.US,D,20160823,000000,12.5953,12.8441,12.5953,12.7426,34371.01836963,0
+SPNS.US,D,20160824,000000,12.7065,12.8441,12.7065,12.7991,41827.91372935,0
+SPNS.US,D,20160825,000000,12.7523,12.9816,12.7231,12.9729,17771.891387972,0
+SPNS.US,D,20160826,000000,12.8538,12.9104,12.7426,12.8256,31684.116700971,0
+SPNS.US,D,20160829,000000,12.8158,12.8158,12.6333,12.689,18050.730477584,0
+SPNS.US,D,20160830,000000,12.7231,12.7231,12.5504,12.5777,8415.4047302641,0
+SPNS.US,D,20160831,000000,12.5407,12.5592,12.3212,12.3583,28770.658272002,0
+SPNS.US,D,20160901,000000,12.33,12.4587,12.173,12.449,19810.902230765,0
+SPNS.US,D,20160902,000000,12.4949,12.6987,12.4949,12.605,17318.777867351,0
+SPNS.US,D,20160906,000000,12.6607,12.6607,12.5319,12.5777,9395.4421187563,0
+SPNS.US,D,20160907,000000,12.6236,12.7153,12.5232,12.5953,22735.637240565,0
+SPNS.US,D,20160908,000000,12.5407,12.6607,12.5319,12.6138,13677.467402995,0
+SPNS.US,D,20160909,000000,12.4949,12.5134,12.1827,12.1925,44224.699727566,0
+SPNS.US,D,20160912,000000,12.3114,12.4207,12.2041,12.3934,49566.723609818,0
+SPNS.US,D,20160913,000000,12.2831,12.4402,12.2285,12.2744,51089.062021859,0
+SPNS.US,D,20160914,000000,12.3212,12.5953,12.21,12.449,52049.621679827,0
+SPNS.US,D,20160915,000000,12.3846,12.5232,12.3846,12.449,14349.961677943,0
+SPNS.US,D,20160916,000000,12.5134,12.5407,12.2744,12.4207,97795.634675722,0
+SPNS.US,D,20160919,000000,12.4304,12.449,12.2831,12.3212,49839.41183716,0
+SPNS.US,D,20160920,000000,12.3583,12.3583,12.1827,12.2003,19640.728374605,0
+SPNS.US,D,20160921,000000,12.2383,12.2461,11.9437,12.2383,34340.264058276,0
+SPNS.US,D,20160922,000000,12.3388,12.3749,12.173,12.2831,35707.805769833,0
+SPNS.US,D,20160923,000000,12.2646,12.3583,12.2198,12.2646,28193.502362252,0
+SPNS.US,D,20160926,000000,12.2383,12.2461,12.1183,12.128,22663.877180738,0
+SPNS.US,D,20160927,000000,12.2003,12.2003,12.0539,12.0998,27615.32130879,0
+SPNS.US,D,20160928,000000,12.0998,12.0998,11.8696,11.9807,39306.060198293,0
+SPNS.US,D,20160929,000000,11.9212,11.9212,11.6823,11.7555,33956.860310058,0
+SPNS.US,D,20160930,000000,11.7964,11.9789,11.6423,11.732,59483.963877887,0
+SPNS.US,D,20161003,000000,11.65,11.6862,11.4842,11.5584,21842.737067577,0
+SPNS.US,D,20161004,000000,11.613,11.8051,11.5037,11.7788,30085.917654256,0
+SPNS.US,D,20161005,000000,11.7233,11.8891,11.7233,11.8344,15171.101791105,0
+SPNS.US,D,20161006,000000,11.8246,11.8979,11.7964,11.8344,17595.56666954,0
+SPNS.US,D,20161007,000000,11.7964,11.9339,11.6862,11.8149,54365.42132481,0
+SPNS.US,D,20161010,000000,12.0081,12.4685,11.9339,12.2198,141828.63252918,0
+SPNS.US,D,20161011,000000,12.128,12.1651,11.8891,12.0247,40046.213958221,0
+SPNS.US,D,20161012,000000,12.0822,12.3485,12.0725,12.1553,11754.297799636,0
+SPNS.US,D,20161013,000000,12.1183,12.1827,11.9524,12.0081,26922.324159605,0
+SPNS.US,D,20161014,000000,12.0344,12.0725,12.0247,12.0247,9967.4723099473,0
+SPNS.US,D,20161017,000000,12.0627,12.173,12.0344,12.1456,18568.428052049,0
+SPNS.US,D,20161018,000000,12.3114,12.3388,12.1925,12.2831,16536.593215238,0
+SPNS.US,D,20161019,000000,12.3114,12.5865,12.2929,12.5232,26709.094267548,0
+SPNS.US,D,20161020,000000,12.5134,12.5504,12.2003,12.2383,16741.621957601,0
+SPNS.US,D,20161021,000000,12.1827,12.449,12.1827,12.3114,59650.0371592,0
+SPNS.US,D,20161024,000000,12.3485,12.449,12.2646,12.3934,16683.188766027,0
+SPNS.US,D,20161025,000000,12.449,12.5592,12.2929,12.3749,17525.856897137,0
+SPNS.US,D,20161026,000000,12.449,12.5953,12.4304,12.4763,34334.113196005,0
+SPNS.US,D,20161027,000000,12.568,12.6324,12.3934,12.4304,19005.139273281,0
+SPNS.US,D,20161028,000000,12.4031,12.8343,12.2003,12.3749,16954.851849657,0
+SPNS.US,D,20161031,000000,12.4119,12.6422,12.4031,12.5036,32944.018322788,0
+SPNS.US,D,20161101,000000,12.5777,12.5777,12.1856,12.3485,33109.06646039,0
+SPNS.US,D,20161102,000000,12.2929,12.2929,12.1368,12.1827,29492.359445117,0
+SPNS.US,D,20161103,000000,12.2198,12.2198,11.9524,11.9905,25796.716364035,0
+SPNS.US,D,20161104,000000,12.0247,12.0247,11.7505,11.8793,50070.069172318,0
+SPNS.US,D,20161107,000000,11.9807,12.6236,11.9807,12.5319,54863.641168751,0
+SPNS.US,D,20161108,000000,12.5777,12.6236,12.1339,12.5134,20002.604104874,0
+SPNS.US,D,20161109,000000,12.3388,12.7523,12.2929,12.6422,73589.941352419,0
+SPNS.US,D,20161110,000000,12.7796,13.4235,12.5777,13.284,50130.552651315,0
+SPNS.US,D,20161111,000000,13.2674,13.68,13.2586,13.4401,132389.10923081,0
+SPNS.US,D,20161114,000000,13.3854,13.4039,12.9729,13.1943,45659.900924103,0
+SPNS.US,D,20161115,000000,13.2489,13.2489,12.9542,13.1943,27712.709961412,0
+SPNS.US,D,20161116,000000,13.165,13.4137,13.1523,13.3406,32966.571484448,0
+SPNS.US,D,20161117,000000,13.4235,13.5103,13.3133,13.4039,33611.386879178,0
+SPNS.US,D,20161118,000000,13.4694,13.6245,13.4039,13.5893,78288.174983653,0
+SPNS.US,D,20161121,000000,13.5795,13.8273,13.5795,13.7171,69314.066930451,0
+SPNS.US,D,20161122,000000,13.7903,13.7903,13.6527,13.6898,44762.900176268,0
+SPNS.US,D,20161123,000000,13.68,13.7346,13.5513,13.6898,64479.489185546,0
+SPNS.US,D,20161125,000000,13.7259,13.7346,13.6147,13.7083,43047.834746406,0
+SPNS.US,D,20161128,000000,13.6059,13.68,13.5425,13.5698,16576.573819999,0
+SPNS.US,D,20161129,000000,13.5971,13.644,13.4967,13.5425,28668.14390082,0
+SPNS.US,D,20161130,000000,13.644,13.7259,13.4967,13.6059,47315.508018679,0
+SPNS.US,D,20161201,000000,13.6898,13.6898,13.1289,13.2938,38838.594665707,0
+SPNS.US,D,20161202,000000,13.2938,13.4039,13.0635,13.3503,26903.871572792,0
+SPNS.US,D,20161205,000000,13.4791,13.762,13.4791,13.6615,32282.800628669,0
+SPNS.US,D,20161206,000000,13.7083,14.162,13.6615,14.0107,52818.479463686,0
+SPNS.US,D,20161207,000000,13.9278,13.9278,13.6147,13.762,52681.110206303,0
+SPNS.US,D,20161208,000000,13.8186,14.6818,13.6615,14.3794,55607.895503526,0
+SPNS.US,D,20161209,000000,14.2956,14.4419,14.0575,14.1668,77933.475259366,0
+SPNS.US,D,20161212,000000,14.0107,14.0107,13.5425,13.6147,88358.161664782,0
+SPNS.US,D,20161213,000000,13.5337,13.9854,13.5142,13.7903,97949.406232494,0
+SPNS.US,D,20161214,000000,13.6245,13.6615,13.3308,13.3689,52489.408332194,0
+SPNS.US,D,20161215,000000,13.2938,13.56,13.1015,13.203,74218.35444776,0
+SPNS.US,D,20161216,000000,13.2753,13.5795,13.2753,13.3308,99133.447219637,0
+SPNS.US,D,20161219,000000,13.284,13.5893,13.1845,13.4137,41975.534423851,0
+SPNS.US,D,20161220,000000,13.3776,13.5142,13.3035,13.4401,32750.266161256,0
+SPNS.US,D,20161221,000000,13.3406,13.4235,13.2118,13.2118,34445.853860592,0
+SPNS.US,D,20161222,000000,13.203,13.203,13.0002,13.0099,25989.443381856,0
+SPNS.US,D,20161223,000000,13.0099,13.2118,13.0099,13.1562,41976.559567563,0
+SPNS.US,D,20161227,000000,13.1475,13.1845,13.1318,13.1562,19179.413704289,0
+SPNS.US,D,20161228,000000,13.165,13.1845,12.9816,13.0002,23684.920317703,0
+SPNS.US,D,20161229,000000,13.1103,13.1845,13.0635,13.1289,22403.490677938,0
+SPNS.US,D,20161230,000000,13.1748,13.1845,12.9816,13.1748,25684.975699448,0
+SPNS.US,D,20170103,000000,13.2753,13.5893,13.2753,13.4967,85615.902235685,0
+SPNS.US,D,20170104,000000,13.5054,13.7756,13.4322,13.7259,63079.142875211,0
+SPNS.US,D,20170105,000000,13.6995,13.6995,13.2293,13.5337,66471.343417597,0
+SPNS.US,D,20170106,000000,13.6059,13.7903,13.2753,13.6615,27312.903913805,0
+SPNS.US,D,20170109,000000,13.5971,13.5971,13.3406,13.3503,42861.258590857,0
+SPNS.US,D,20170110,000000,13.3406,13.3942,13.2489,13.2753,28146.345751508,0
+SPNS.US,D,20170111,000000,13.2196,13.2196,12.6938,12.8889,55870.33229375,0
+SPNS.US,D,20170112,000000,12.7523,12.9699,12.7065,12.8889,46168.372205162,0
+SPNS.US,D,20170113,000000,12.9729,13.1015,12.6607,13.0635,23511.671030406,0
+SPNS.US,D,20170117,000000,12.9445,12.9445,12.4402,12.568,93392.64243349,0
+SPNS.US,D,20170118,000000,12.5319,12.7611,12.4685,12.5865,31147.966539694,0
+SPNS.US,D,20170119,000000,12.3661,12.4304,12.1553,12.1925,88719.012251339,0
+SPNS.US,D,20170120,000000,12.1925,12.3485,12.0002,12.2646,54051.727348996,0
+SPNS.US,D,20170123,000000,12.1925,12.1925,11.9251,12.0344,76092.317152952,0
+SPNS.US,D,20170124,000000,12.0081,12.2548,11.8891,12.1368,61637.790816404,0
+SPNS.US,D,20170125,000000,12.2548,12.2978,12.1456,12.2646,44701.391553559,0
+SPNS.US,D,20170126,000000,12.2198,12.3934,12.1095,12.2461,23231.806797082,0
+SPNS.US,D,20170127,000000,12.2929,12.3749,12.1407,12.3212,27705.533955429,0
+SPNS.US,D,20170130,000000,12.3026,12.3212,11.9807,12.0081,41596.231250481,0
+SPNS.US,D,20170131,000000,12.09,12.3212,12.09,12.2744,41720.27363961,0
+SPNS.US,D,20170201,000000,12.4949,12.5319,12.3114,12.3749,39019.019958985,0
+SPNS.US,D,20170202,000000,12.4587,12.7065,12.4587,12.5134,32099.299904255,0
+SPNS.US,D,20170203,000000,12.6138,12.7523,12.529,12.7231,30589.263216756,0
+SPNS.US,D,20170206,000000,12.7894,12.7991,12.6138,12.7153,86271.994211244,0
+SPNS.US,D,20170207,000000,12.7991,12.8256,12.5592,12.605,29523.113756472,0
+SPNS.US,D,20170208,000000,12.6333,12.7709,12.5504,12.568,45793.169606639,0
+SPNS.US,D,20170209,000000,12.5865,12.7153,12.4304,12.4685,26096.058327884,0
+SPNS.US,D,20170210,000000,12.5504,12.5504,12.3398,12.449,28388.279667496,0
+SPNS.US,D,20170213,000000,12.605,12.605,12.4685,12.4851,41820.737723367,0
+SPNS.US,D,20170214,000000,12.5036,12.7991,12.5036,12.7523,73391.063472328,0
+SPNS.US,D,20170215,000000,13.3035,13.4976,13.1475,13.4879,117541.95285264,0
+SPNS.US,D,20170216,000000,13.7805,13.8449,13.5337,13.68,83542.036506689,0
+SPNS.US,D,20170217,000000,13.6898,13.8186,13.524,13.8,49079.780346708,0
+SPNS.US,D,20170221,000000,13.9464,14.2038,13.9464,14.1951,36622.233960769,0
+SPNS.US,D,20170222,000000,14.157,14.157,13.8361,13.9366,37793.97322337,0
+SPNS.US,D,20170223,000000,14.001,14.001,13.6245,13.8546,26198.572699066,0
+SPNS.US,D,20170224,000000,13.7531,13.8546,13.6342,13.8,24548.091323048,0
+SPNS.US,D,20170227,000000,13.7708,14.0439,13.762,13.9014,43236.46118938,0
+SPNS.US,D,20170228,000000,12.7991,13.4791,12.7338,13.3035,122672.79713026,0
+SPNS.US,D,20170301,000000,13.1845,13.3035,13.0099,13.2674,68651.824092621,0
+SPNS.US,D,20170302,000000,13.2391,13.3689,13.0197,13.0294,39133.836054708,0
+SPNS.US,D,20170303,000000,13.0538,13.0635,12.8636,13.0294,33996.840914819,0
+SPNS.US,D,20170306,000000,12.8636,12.9084,12.7611,12.7796,29132.534002271,0
+SPNS.US,D,20170307,000000,12.8343,12.8343,12.605,12.605,63815.196060292,0
+SPNS.US,D,20170308,000000,12.6509,12.7426,12.3661,12.4207,40007.258497172,0
+SPNS.US,D,20170309,000000,12.4587,12.4851,12.2461,12.2744,81492.774226777,0
+SPNS.US,D,20170310,000000,12.3934,12.3934,12.0822,12.173,63832.623503393,0
+SPNS.US,D,20170313,000000,12.1827,12.2246,12.0344,12.1553,29660.483013854,0
+SPNS.US,D,20170314,000000,12.0627,12.1183,11.9905,12.0539,27051.492267293,0
+SPNS.US,D,20170315,000000,12.1095,12.2285,11.9339,12.2003,48576.434784208,0
+SPNS.US,D,20170316,000000,12.1651,12.3026,12.1456,12.2929,37116.353229863,0
+SPNS.US,D,20170317,000000,12.2285,12.4402,12.1925,12.3212,85652.80740931,0
+SPNS.US,D,20170320,000000,12.2383,12.5407,12.1827,12.4031,36874.419313875,0
+SPNS.US,D,20170321,000000,12.5777,12.5953,12.2227,12.2461,93228.6194396,0
+SPNS.US,D,20170322,000000,12.1553,12.1925,11.9807,12.0442,48498.52386211,0
+SPNS.US,D,20170323,000000,11.9905,12.1651,11.971,12.0169,30717.406180733,0
+SPNS.US,D,20170324,000000,12.0998,12.2929,11.971,12.0081,21315.813199705,0
+SPNS.US,D,20170327,000000,11.9066,12.0169,11.7505,11.9339,39520.315234062,0
+SPNS.US,D,20170328,000000,11.9905,12.0247,11.852,11.9807,15342.300790977,0
+SPNS.US,D,20170329,000000,12.0725,12.1827,12.0344,12.0725,35733.434362628,0
+SPNS.US,D,20170330,000000,12.0627,12.0627,11.9066,11.9524,21583.375708488,0
+SPNS.US,D,20170331,000000,11.8051,11.9437,11.8051,11.8344,53463.294858416,0
+SPNS.US,D,20170403,000000,11.8432,12.0344,11.8246,11.9339,28772.708559425,0
+SPNS.US,D,20170404,000000,11.9622,12.0344,11.8979,11.9807,40075.943125864,0
+SPNS.US,D,20170405,000000,12.1925,12.2929,12.0344,12.0442,65472.853442292,0
+SPNS.US,D,20170406,000000,12.7709,12.8079,12.5241,12.6138,125865.09464885,0
+SPNS.US,D,20170407,000000,12.5592,12.7065,12.5319,12.568,39606.427305854,0
+SPNS.US,D,20170410,000000,12.568,12.6509,12.3114,12.3661,38320.897091242,0
+SPNS.US,D,20170411,000000,12.3583,12.5777,11.8979,12.3026,112089.21344952,0
+SPNS.US,D,20170412,000000,12.2646,12.2646,12.0344,12.1553,22677.204048992,0
+SPNS.US,D,20170413,000000,12.1095,12.2744,11.9388,12.0081,63508.678090461,0
+SPNS.US,D,20170417,000000,11.9905,12.2198,11.8979,11.9251,93900.088570837,0
+SPNS.US,D,20170418,000000,11.8598,11.9251,11.1721,11.6403,113655.63304117,0
+SPNS.US,D,20170419,000000,11.9251,11.971,11.7876,11.8696,28803.46287078,0
+SPNS.US,D,20170420,000000,12.0002,12.09,11.8696,11.9437,42018.590459747,0
+SPNS.US,D,20170421,000000,11.8793,11.9437,11.7701,11.9251,29180.715756726,0
+SPNS.US,D,20170424,000000,11.9437,12.0725,11.8891,12.0539,38703.275695747,0
+SPNS.US,D,20170425,000000,12.1368,12.449,12.1095,12.3583,53729.832223487,0
+SPNS.US,D,20170426,000000,12.33,12.5036,12.2285,12.2646,44867.464834873,0
+SPNS.US,D,20170427,000000,11.3545,11.3926,10.5664,10.7224,253192.04423073,0
+SPNS.US,D,20170428,000000,10.5469,10.9975,10.5469,10.897,140082.81278796,0
+SPNS.US,D,20170501,000000,11.0619,11.254,11.0619,11.1535,90129.609998793,0
+SPNS.US,D,20170502,000000,11.135,11.1438,11.0189,11.0707,123299.15993818,0
+SPNS.US,D,20170503,000000,11.5037,11.5037,11.0336,11.1897,62446.629205023,0
+SPNS.US,D,20170504,000000,11.4296,11.5759,11.296,11.3545,96987.821430814,0
+SPNS.US,D,20170505,000000,11.3926,11.4559,11.2092,11.3731,91388.486476898,0
+SPNS.US,D,20170508,000000,11.5487,11.7037,11.4842,11.6774,62172.91583397,0
+SPNS.US,D,20170509,000000,11.8891,11.9066,11.5945,11.694,59866.342482393,0
+SPNS.US,D,20170510,000000,11.9905,12.0247,11.8344,11.971,76528.003230472,0
+SPNS.US,D,20170511,000000,11.852,11.9622,11.7135,11.8149,96217.938503244,0
+SPNS.US,D,20170512,000000,11.7603,11.7788,11.4842,11.5847,89955.335567785,0
+SPNS.US,D,20170515,000000,11.6696,12.3485,11.6696,12.2744,191474.29220481,0
+SPNS.US,D,20170516,000000,12.3749,12.3749,11.8793,12.0247,97862.26901699,0
+SPNS.US,D,20170517,000000,11.9437,12.0725,11.6442,11.8149,186973.91130996,0
+SPNS.US,D,20170518,000000,11.9807,12.0002,11.694,11.8051,154020.66669376,0
+SPNS.US,D,20170519,000000,11.7603,11.811,11.5847,11.7418,114266.6186934,0
+SPNS.US,D,20170522,000000,11.7037,11.7281,11.3458,11.5662,143315.09091131,0
+SPNS.US,D,20170523,000000,11.6218,11.65,11.3291,11.3545,124444.24546427,0
+SPNS.US,D,20170524,000000,11.4559,11.5301,11.3194,11.3926,182454.05268457,0
+SPNS.US,D,20170525,000000,11.4559,11.7505,11.4521,11.5214,139347.78474659,0
+SPNS.US,D,20170526,000000,11.4842,11.5847,11.2999,11.5214,117816.69136741,0
+SPNS.US,D,20170530,000000,11.6598,11.6774,11.4013,11.4481,61196.979020325,0
+SPNS.US,D,20170531,000000,11.4394,11.4481,11.2735,11.4013,126931.24410913,0
+SPNS.US,D,20170601,000000,11.4647,11.7701,11.2589,11.7603,138587.12811243,0
+SPNS.US,D,20170602,000000,11.7603,11.8598,11.494,11.5301,100224.200129,0
+SPNS.US,D,20170605,000000,11.4013,11.6042,11.3731,11.4559,168167.64991677,0
+SPNS.US,D,20170606,000000,11.4559,11.4882,11.1535,11.2092,135593.70847394,0
+SPNS.US,D,20170607,000000,11.2092,11.2921,11.1721,11.2092,312709.83785111,0
+SPNS.US,D,20170608,000000,11.2443,11.2921,11.015,11.0989,105281.23405937,0
+SPNS.US,D,20170609,000000,11.0707,11.1721,10.8688,10.9887,125737.97682858,0
+SPNS.US,D,20170612,000000,10.9234,11.1721,10.8229,11.1535,210660.88191508,0
+SPNS.US,D,20170613,000000,11.1808,11.1808,10.8229,11.0336,206624.89112167,0
+SPNS.US,D,20170614,000000,11.2267,11.4394,11.1535,11.2833,175046.36422302,0
+SPNS.US,D,20170615,000000,11.1633,11.1633,10.7224,10.7488,128850.31313764,0
+SPNS.US,D,20170616,000000,10.6658,10.7488,10.2161,10.4464,384070.09163034,0
+SPNS.US,D,20170619,000000,10.4561,10.5566,10.3819,10.5371,173683.94823002,0
+SPNS.US,D,20170620,000000,10.5469,10.6122,10.4366,10.4736,129453.09764019,0
+SPNS.US,D,20170621,000000,10.4834,10.777,10.4736,10.7322,226073.91762217,0
+SPNS.US,D,20170622,000000,10.7224,11.0336,10.6795,10.9136,344658.44162973,0
+SPNS.US,D,20170623,000000,10.9136,11.0336,10.6843,10.7585,2937170.0030237,0
+SPNS.US,D,20170626,000000,10.7868,10.9136,10.6755,10.7488,287487.20196569,0
+SPNS.US,D,20170627,000000,10.7322,10.8873,10.4834,10.5282,243131.28384301,0
+SPNS.US,D,20170628,000000,10.5469,10.5927,10.3088,10.5195,158368.30117555,0
+SPNS.US,D,20170629,000000,10.658,10.6755,10.143,10.1888,147331.60397419,0
+SPNS.US,D,20170630,000000,10.1966,10.3917,10.0972,10.2815,129965.66949609,0
+SPNS.US,D,20170703,000000,10.3088,10.3176,10.143,10.2063,47818.853581179,0
+SPNS.US,D,20170705,000000,10.4005,10.4688,10.2347,10.3917,103498.50914453,0
+SPNS.US,D,20170706,000000,10.2815,10.3,10.0796,10.0972,119260.09371364,0
+SPNS.US,D,20170707,000000,10.1157,10.2161,10.0054,10.1517,71367.429785211,0
+SPNS.US,D,20170710,000000,10.2903,10.3361,10.1712,10.2903,74434.659770952,0
+SPNS.US,D,20170711,000000,10.2532,10.3263,10.1342,10.2903,77197.422074285,0
+SPNS.US,D,20170712,000000,10.4268,10.6024,10.3361,10.4561,109452.54382274,0
+SPNS.US,D,20170713,000000,10.5927,10.6492,10.2718,10.3722,54314.164139219,0
+SPNS.US,D,20170714,000000,10.3819,10.5009,10.3624,10.4834,49274.557651952,0
+SPNS.US,D,20170717,000000,10.4649,10.5195,10.4005,10.4103,37120.45380471,0
+SPNS.US,D,20170718,000000,10.4103,10.4649,10.2815,10.3536,37011.788571258,0
+SPNS.US,D,20170719,000000,10.4464,10.5195,10.4005,10.4649,35235.214518688,0
+SPNS.US,D,20170720,000000,10.4834,10.5927,10.4834,10.5371,51365.850824048,0
+SPNS.US,D,20170721,000000,10.4736,10.5469,10.4268,10.4922,104609.76492813,0
+SPNS.US,D,20170724,000000,10.6492,10.6932,10.4971,10.5927,54325.440720049,0
+SPNS.US,D,20170725,000000,10.8873,11.015,10.859,11.015,109479.19755924,0
+SPNS.US,D,20170726,000000,11.135,11.1721,10.9526,11.1721,72625.281119604,0
+SPNS.US,D,20170727,000000,11.1633,11.1721,10.6073,10.6932,44452.281631589,0
+SPNS.US,D,20170728,000000,10.6122,10.8414,10.6073,10.8316,43874.100578127,0
+SPNS.US,D,20170731,000000,10.9789,11.0062,10.8501,10.9614,44806.981355876,0
+SPNS.US,D,20170801,000000,10.9887,11.015,10.7956,10.9234,89896.902376211,0
+SPNS.US,D,20170802,000000,10.9331,11.0239,10.6755,10.859,66469.293130173,0
+SPNS.US,D,20170803,000000,10.7224,10.777,10.0512,10.143,134165.68328339,0
+SPNS.US,D,20170804,000000,10.14,10.18,9.9771,10.1244,134820.75011523,0
+SPNS.US,D,20170807,000000,10.777,11.0434,10.5371,10.777,221740.63515234,0
+SPNS.US,D,20170808,000000,10.859,10.859,10.4268,10.4834,134632.12367226,0
+SPNS.US,D,20170809,000000,10.4103,10.4649,10.1966,10.3917,62225.198163272,0
+SPNS.US,D,20170810,000000,10.4103,10.5009,10.1244,10.1517,77561.348091978,0
+SPNS.US,D,20170811,000000,10.1712,10.2532,10.0239,10.1615,58328.626914675,0
+SPNS.US,D,20170814,000000,10.3263,10.5829,10.2815,10.5107,110876.46843844,0
+SPNS.US,D,20170815,000000,10.6122,10.6307,10.2718,10.3176,36752.427212169,0
+SPNS.US,D,20170816,000000,10.3088,10.3917,10.2445,10.3361,54632.983833593,0
+SPNS.US,D,20170817,000000,10.3,10.3313,9.99571,10.0142,43756.209051268,0
+SPNS.US,D,20170818,000000,10.0142,10.1244,9.94206,10.0142,77902.720948012,0
+SPNS.US,D,20170821,000000,9.95077,9.95958,9.83081,9.92246,67412.42534504,0
+SPNS.US,D,20170822,000000,9.95077,9.95077,9.73912,9.83959,31806.108802677,0
+SPNS.US,D,20170823,000000,9.8113,9.83081,9.71084,9.75668,19903.165164829,0
+SPNS.US,D,20170824,000000,9.84935,9.91375,9.76643,9.84935,29900.366642418,0
+SPNS.US,D,20170825,000000,9.92246,9.95958,9.83959,9.92246,28820.89031388,0
+SPNS.US,D,20170828,000000,10.1966,10.2258,10.0512,10.1615,54186.021175243,0
+SPNS.US,D,20170829,000000,10.0317,10.1157,9.8952,10.061,46808.061881332,0
+SPNS.US,D,20170830,000000,10.0239,10.1342,9.95958,10.0972,20724.30527799,0
+SPNS.US,D,20170831,000000,10.2718,10.3088,10.1059,10.1342,36944.129086278,0
+SPNS.US,D,20170901,000000,10.18,10.2815,10.1059,10.2718,15820.017760682,0
+SPNS.US,D,20170905,000000,10.5009,10.6492,10.4736,10.6219,51800.511757857,0
+SPNS.US,D,20170906,000000,10.8501,11.0336,10.7127,10.8873,38786.312336404,0
+SPNS.US,D,20170907,000000,11.0062,11.2092,10.9526,11.0434,30145.375989541,0
+SPNS.US,D,20170908,000000,11.0062,11.0892,10.9253,11.0707,30512.37743837,0
+SPNS.US,D,20170911,000000,11.1175,11.2999,11.0989,11.2735,42223.61920211,0
+SPNS.US,D,20170912,000000,11.2735,11.2921,11.0794,11.0794,75128.682063849,0
+SPNS.US,D,20170913,000000,11.2638,11.4013,11.218,11.3545,39506.988365808,0
+SPNS.US,D,20170914,000000,11.5759,11.694,11.4745,11.5125,28292.941302297,0
+SPNS.US,D,20170915,000000,11.5037,11.7135,11.3643,11.7037,46387.75295949,0
+SPNS.US,D,20170918,000000,12.0344,12.2646,11.9339,12.173,103207.36833038,0
+SPNS.US,D,20170919,000000,12.3485,12.3661,12.0081,12.0169,53240.838672952,0
+SPNS.US,D,20170920,000000,12.0081,12.0998,11.9437,12.0081,38761.708887321,0
+SPNS.US,D,20170921,000000,11.971,12.449,11.9437,12.0442,33731.32869346,0
+SPNS.US,D,20170922,000000,12.0169,12.2461,12.0169,12.21,21591.576858183,0
+SPNS.US,D,20170925,000000,12.3212,12.4402,12.0627,12.1827,40146.678041979,0
+SPNS.US,D,20170926,000000,12.21,12.21,12.0344,12.0627,14661.605366334,0
+SPNS.US,D,20170927,000000,12.0344,12.0442,11.9437,12.0002,24925.344208995,0
+SPNS.US,D,20170928,000000,12.0247,12.09,11.7701,12.0169,22241.517971472,0
+SPNS.US,D,20170929,000000,11.9905,12.2003,11.9524,12.128,14265.899893575,0
+SPNS.US,D,20171002,000000,12.1553,12.2646,12.128,12.173,18359.29873484,0
+SPNS.US,D,20171003,000000,12.4031,12.5036,12.0998,12.1553,62866.938126866,0
+SPNS.US,D,20171004,000000,12.0442,12.2003,12.0442,12.128,14603.172174761,0
+SPNS.US,D,20171005,000000,12.128,12.3661,12.0998,12.3583,16970.229005335,0
+SPNS.US,D,20171006,000000,12.3114,12.4071,12.1651,12.3934,28856.770343794,0
+SPNS.US,D,20171009,000000,12.4851,12.5504,12.3388,12.5319,22867.880779389,0
+SPNS.US,D,20171010,000000,12.4851,12.6236,12.2831,12.5865,33384.830118867,0
+SPNS.US,D,20171011,000000,12.173,12.605,12.173,12.5504,20612.564613402,0
+SPNS.US,D,20171012,000000,12.4304,12.5953,12.4207,12.5777,15213.132683289,0
+SPNS.US,D,20171013,000000,12.6333,12.6333,12.4031,12.5953,11079.753237263,0
+SPNS.US,D,20171016,000000,12.3485,12.449,12.2285,12.3749,39565.421557381,0
+SPNS.US,D,20171017,000000,12.5036,12.5777,12.4119,12.5407,15844.621209765,0
+SPNS.US,D,20171018,000000,12.6333,13.1387,12.6333,12.9084,40636.696736225,0
+SPNS.US,D,20171019,000000,12.8636,12.9631,12.7328,12.8636,12950.64051132,0
+SPNS.US,D,20171020,000000,12.8724,12.9816,12.7328,12.9269,12429.86750572,0
+SPNS.US,D,20171023,000000,13.0733,13.0918,12.8801,12.9542,14559.090995153,0
+SPNS.US,D,20171024,000000,13.0733,13.0733,12.7796,12.9357,26937.701315282,0
+SPNS.US,D,20171025,000000,12.8987,12.9445,12.6333,12.8987,9772.6950047031,0
+SPNS.US,D,20171026,000000,12.8724,13.0099,12.8343,12.8538,10021.804926673,0
+SPNS.US,D,20171027,000000,12.7806,12.8987,12.6695,12.7523,30056.188486614,0
+SPNS.US,D,20171030,000000,12.5777,12.6987,12.4119,12.5319,66770.685381446,0
+SPNS.US,D,20171031,000000,12.5777,12.9182,12.5407,12.8343,29871.662618488,0
+SPNS.US,D,20171101,000000,12.9542,13.0002,12.7426,12.8256,17552.510633644,0
+SPNS.US,D,20171102,000000,12.7991,12.9182,12.6792,12.6792,29613.326403111,0
+SPNS.US,D,20171103,000000,12.7709,13.0294,12.6509,12.8441,19650.979811723,0
+SPNS.US,D,20171106,000000,12.7991,12.8889,12.7796,12.8538,10057.684956587,0
+SPNS.US,D,20171107,000000,12.8441,12.8636,12.7426,12.7709,16400.249101567,0
+SPNS.US,D,20171108,000000,12.7611,12.8538,12.5592,12.8256,122834.76983673,0
+SPNS.US,D,20171109,000000,12.2198,12.6509,11.9905,12.0725,147534.58242913,0
+SPNS.US,D,20171110,000000,12.0539,12.0539,11.8696,11.9524,35215.736788163,0
+SPNS.US,D,20171113,000000,11.8696,11.8696,11.2092,11.4199,144287.95229381,0
+SPNS.US,D,20171114,000000,11.4559,11.5389,11.3096,11.4559,40129.250598878,0
+SPNS.US,D,20171115,000000,11.4394,11.5214,11.3545,11.4842,28633.289014619,0
+SPNS.US,D,20171116,000000,11.3096,11.4199,11.135,11.1438,23807.93756312,0
+SPNS.US,D,20171117,000000,11.135,11.3731,11.0619,11.3145,16780.577418649,0
+SPNS.US,D,20171120,000000,11.3828,11.4013,11.2267,11.254,17550.46034622,0
+SPNS.US,D,20171121,000000,11.3545,11.4013,11.2443,11.3096,27515.882368744,0
+SPNS.US,D,20171122,000000,11.3545,11.4296,11.1175,11.2999,37920.065899923,0
+SPNS.US,D,20171124,000000,11.3096,11.3194,10.9526,11.3096,9821.9019028701,0
+SPNS.US,D,20171127,000000,11.2833,11.3194,11.0336,11.0989,33161.348789692,0
+SPNS.US,D,20171128,000000,11.1175,11.1994,10.9614,11.0239,63343.629952859,0
+SPNS.US,D,20171129,000000,10.9887,11.0239,10.8414,10.9887,27962.845027094,0
+SPNS.US,D,20171130,000000,11.0062,11.1125,10.9887,10.9887,27226.791842013,0
+SPNS.US,D,20171201,000000,11.0443,11.0443,10.7683,10.9224,30474.447121033,0
+SPNS.US,D,20171204,000000,11.3155,11.3155,11.0014,11.0629,45394.388702744,0
+SPNS.US,D,20171205,000000,11.1194,11.3896,11.1009,11.213,37853.431558655,0
+SPNS.US,D,20171206,000000,11.1935,11.1935,11.1009,11.1009,6556.8191807491,0
+SPNS.US,D,20171207,000000,11.1292,11.2033,10.9887,11.1292,29407.272517037,0
+SPNS.US,D,20171208,000000,11.1935,11.1935,11.0345,11.0345,2711.5051177425,0
+SPNS.US,D,20171211,000000,11.0247,11.0247,10.6795,10.7643,52440.201434027,0
+SPNS.US,D,20171212,000000,10.7175,11.0247,10.7175,10.9224,323402.08676531,0
+SPNS.US,D,20171213,000000,10.9887,11.1194,10.7868,10.9516,42347.661591239,0
+SPNS.US,D,20171214,000000,10.9789,11.054,10.5117,10.5956,46956.707719545,0
+SPNS.US,D,20171215,000000,10.5956,10.8385,10.5585,10.7926,49920.398190393,0
+SPNS.US,D,20171218,000000,10.8385,10.9224,10.8014,10.9126,18001.523579417,0
+SPNS.US,D,20171219,000000,10.8766,10.8951,10.4649,10.737,31338.643270091,0
+SPNS.US,D,20171220,000000,10.8385,10.8483,10.3518,10.5205,150379.35622941,0
+SPNS.US,D,20171221,000000,10.6249,10.8111,10.5585,10.7828,46675.818342509,0
+SPNS.US,D,20171222,000000,10.7828,10.8853,10.4746,10.8853,30717.406180733,0
+SPNS.US,D,20171226,000000,10.8853,11.0247,10.7322,10.9419,52995.829325829,0
+SPNS.US,D,20171227,000000,10.9702,11.015,10.8385,10.8668,25303.622238654,0
+SPNS.US,D,20171228,000000,10.8385,10.8385,10.6697,10.7546,13672.341684436,0
+SPNS.US,D,20171229,000000,10.7643,10.8014,10.698,10.7643,30548.257468284,0
+SPNS.US,D,20180102,000000,11.2589,11.2784,11.2589,11.2589,53644.745295406,0
+SPNS.US,D,20180103,000000,11.493,11.5584,11.3155,11.4647,137541.48152638,0
+SPNS.US,D,20180104,000000,11.5389,11.7954,11.5389,11.5955,18183.99916012,0
+SPNS.US,D,20180105,000000,11.7671,11.8198,11.6423,11.6715,23064.708372056,0
+SPNS.US,D,20180108,000000,11.6423,11.7203,11.4277,11.5487,19796.5502188,0
+SPNS.US,D,20180109,000000,11.5389,11.5389,11.1848,11.3058,78852.00402515,0
+SPNS.US,D,20180110,000000,11.2686,11.3155,11.0912,11.2589,10447.239567075,0
+SPNS.US,D,20180111,000000,11.175,11.3994,11.1194,11.3896,21091.306726819,0
+SPNS.US,D,20180112,000000,11.3613,11.5301,11.133,11.4735,11109.482404906,0
+SPNS.US,D,20180116,000000,11.0726,11.175,10.9321,11.1009,76606.939296282,0
+SPNS.US,D,20180117,000000,11.016,11.3896,10.9789,11.1848,201815.94196957,0
+SPNS.US,D,20180118,000000,11.1565,11.4549,11.0814,11.3994,32007.036970192,0
+SPNS.US,D,20180119,000000,11.4647,11.6618,11.2208,11.2686,8654.2632151163,0
+SPNS.US,D,20180122,000000,11.2443,11.2686,11.0443,11.1194,23822.289575086,0
+SPNS.US,D,20180123,000000,11.1009,11.3203,10.9614,10.9887,54427.955091231,0
+SPNS.US,D,20180124,000000,10.6434,11.1292,10.6434,10.9887,100842.36178723,0
+SPNS.US,D,20180125,000000,10.9038,10.9789,10.6697,10.698,18867.770015898,0
+SPNS.US,D,20180126,000000,10.7146,10.9311,10.702,10.8766,17505.3540229,0
+SPNS.US,D,20180129,000000,11.2403,11.3799,11.1711,11.3155,36162.969577877,0
+SPNS.US,D,20180130,000000,11.3613,11.3613,11.0755,11.2403,17390.537927177,0
+SPNS.US,D,20180131,000000,11.5769,11.7262,11.5389,11.6237,74404.93060331,0
+SPNS.US,D,20180201,000000,11.5769,11.8198,11.4472,11.5214,28430.31055968,0
+SPNS.US,D,20180202,000000,11.493,11.7165,11.3203,11.3526,55619.172084356,0
+SPNS.US,D,20180205,000000,11.5389,11.5389,11.2208,11.3799,25649.095669534,0
+SPNS.US,D,20180206,000000,11.3253,11.5027,11.2208,11.4647,24700.837736108,0
+SPNS.US,D,20180207,000000,11.3994,11.493,11.3253,11.3526,25133.448382493,0
+SPNS.US,D,20180208,000000,11.3613,11.3613,10.857,10.857,19963.648643825,0
+SPNS.US,D,20180209,000000,10.8385,11.0912,10.737,11.0247,29223.771792623,0
+SPNS.US,D,20180212,000000,8.92324,9.79179,8.92324,9.71766,226091.34506528,0
+SPNS.US,D,20180213,000000,9.35284,9.42795,8.89612,9.16632,105617.48119685,0
+SPNS.US,D,20180214,000000,9.11053,9.11053,8.63362,8.82052,126421.74768436,0
+SPNS.US,D,20180215,000000,8.87661,9.01659,8.79252,8.94197,40898.108382737,0
+SPNS.US,D,20180216,000000,8.78306,8.78306,8.54007,8.5588,115208.72576456,0
+SPNS.US,D,20180220,000000,8.60553,8.64903,8.57753,8.61489,41442.459693709,0
+SPNS.US,D,20180221,000000,8.67937,8.67937,8.53081,8.58221,18202.451746933,0
+SPNS.US,D,20180222,000000,8.54007,8.98869,8.51315,8.82052,48632.817688358,0
+SPNS.US,D,20180223,000000,8.89524,8.94197,8.68971,8.87661,13069.55718189,0
+SPNS.US,D,20180226,000000,8.92324,9.08214,8.91475,9.02605,29587.697810316,0
+SPNS.US,D,20180227,000000,9.02605,9.08214,8.92324,9.06302,37575.617612754,0
+SPNS.US,D,20180228,000000,9.00733,9.11902,8.92324,9.07259,35250.591674365,0
+SPNS.US,D,20180301,000000,9.02605,9.11053,9.01659,9.01659,18860.594009916,0
+SPNS.US,D,20180302,000000,9.11053,9.27967,9.10009,9.20378,8784.4564665164,0
+SPNS.US,D,20180305,000000,8.98869,9.21344,8.97932,9.05453,48864.500167227,0
+SPNS.US,D,20180306,000000,9.08214,9.13843,9.00683,9.11902,17608.893537793,0
+SPNS.US,D,20180307,000000,9.04508,9.11902,8.98869,8.99796,21801.731319104,0
+SPNS.US,D,20180308,000000,9.15666,9.18925,8.87661,9.04508,18738.60190821,0
+SPNS.US,D,20180309,000000,9.15666,9.46892,8.99796,9.24056,88113.152317659,0
+SPNS.US,D,20180312,000000,9.01659,9.05453,8.66161,8.78306,41864.818902975,0
+SPNS.US,D,20180313,000000,8.8017,8.83827,8.70824,8.77379,6062.6999116557,0
+SPNS.US,D,20180314,000000,8.72697,8.78297,8.56826,8.62426,9559.4651126462,0
+SPNS.US,D,20180315,000000,8.66161,8.7457,8.5588,8.5588,15000.927934944,0
+SPNS.US,D,20180316,000000,8.62426,8.68971,8.47471,8.54943,14128.530636192,0
+SPNS.US,D,20180319,000000,8.5028,8.5028,8.25992,8.40009,10020.779782962,0
+SPNS.US,D,20180320,000000,8.24109,8.35327,8.2131,8.24109,11535.94218902,0
+SPNS.US,D,20180321,000000,8.28781,8.37316,8.22246,8.24587,40673.60190985,0
+SPNS.US,D,20180322,000000,8.22246,8.68034,8.01683,8.66161,36046.103194731,0
+SPNS.US,D,20180323,000000,8.57753,8.57753,7.99819,8.00766,54175.769738125,0
+SPNS.US,D,20180326,000000,8.23173,8.27845,8.11973,8.26918,21307.612050011,0
+SPNS.US,D,20180327,000000,8.33444,8.33444,8.13837,8.26918,26778.804039951,0
+SPNS.US,D,20180328,000000,8.22246,8.30655,8.13837,8.13837,35340.804321004,0
+SPNS.US,D,20180329,000000,8.22246,8.22246,7.92348,7.9701,59916.574524272,0
+SPNS.US,D,20180402,000000,7.88611,7.88611,7.5684,7.66176,44508.664535738,0
+SPNS.US,D,20180403,000000,7.58255,7.77393,7.48432,7.60566,41091.860544269,0
+SPNS.US,D,20180404,000000,7.63376,7.96074,7.61512,7.83939,41451.685987115,0
+SPNS.US,D,20180405,000000,7.87665,7.9699,7.77393,7.96084,43387.157315016,0
+SPNS.US,D,20180406,000000,7.94211,7.96084,7.70848,7.71785,19597.672338709,0
+SPNS.US,D,20180409,000000,7.76457,7.90484,7.58713,7.80203,59475.762728192,0
+SPNS.US,D,20180410,000000,7.81042,7.97946,7.77393,7.95157,13377.100295434,0
+SPNS.US,D,20180411,000000,7.92816,7.92816,7.84876,7.92816,26420.003740817,0
+SPNS.US,D,20180412,000000,8.01683,8.32976,7.94211,8.09174,50738.462872419,0
+SPNS.US,D,20180413,000000,8.09174,8.09174,7.93284,7.9701,5636.240127542,0
+SPNS.US,D,20180416,000000,8.03566,8.19446,8.03566,8.12891,1823.7306633134,0
+SPNS.US,D,20180417,000000,8.14774,8.18431,7.81393,7.96084,5123.668271636,0
+SPNS.US,D,20180418,000000,7.97946,7.98893,7.96084,7.97946,4203.0892184289,0
+SPNS.US,D,20180419,000000,7.98893,8.17573,7.90484,8.01683,3337.8679256596,0
+SPNS.US,D,20180420,000000,8.03566,8.40936,8.03566,8.25992,16022.99621562,0
+SPNS.US,D,20180423,000000,8.66161,8.66161,8.46545,8.66161,9347.2603643011,0
+SPNS.US,D,20180424,000000,8.75497,8.86714,8.67098,8.7457,15679.573072163,0
+SPNS.US,D,20180425,000000,8.68971,8.70824,8.44662,8.44662,8711.6712629777,0
+SPNS.US,D,20180426,000000,8.65225,8.65225,8.41863,8.42809,3585.9527039181,0
+SPNS.US,D,20180427,000000,8.49335,8.49335,8.20382,8.41863,4289.2012902211,0
+SPNS.US,D,20180430,000000,8.46545,8.5028,8.38136,8.48417,2952.4138900183,0
+SPNS.US,D,20180501,000000,8.3439,8.3439,8.1571,8.23173,11200.720195257,0
+SPNS.US,D,20180502,000000,8.12891,8.14774,8.01683,8.05429,21681.789504822,0
+SPNS.US,D,20180503,000000,8.07292,8.372,7.82066,8.372,126796.95028288,0
+SPNS.US,D,20180504,000000,8.40936,8.47471,8.28781,8.28791,23257.435389877,0
+SPNS.US,D,20180507,000000,8.40936,9.11053,8.40936,9.06302,60647.501990793,0
+SPNS.US,D,20180508,000000,8.82979,9.01659,8.76443,8.91378,26320.564800771,0
+SPNS.US,D,20180509,000000,8.86714,8.87661,8.80413,8.85778,6718.7918872154,0
+SPNS.US,D,20180510,000000,8.78306,8.85778,8.68034,8.78306,14848.181521884,0
+SPNS.US,D,20180511,000000,8.77457,8.78306,8.70824,8.75497,2254.2910222744,0
+SPNS.US,D,20180514,000000,8.72034,8.72697,8.52144,8.71771,7465.0965094144,0
+SPNS.US,D,20180515,000000,8.64279,8.65225,8.40936,8.61489,17354.657897264,0
+SPNS.US,D,20180516,000000,8.58689,8.70824,8.5588,8.68971,4173.3600507863,0
+SPNS.US,D,20180517,000000,8.63362,8.68034,8.57753,8.57753,6079.1022110447,0
+SPNS.US,D,20180518,000000,8.53178,8.66161,8.53178,8.66161,3250.7307101556,0
+SPNS.US,D,20180521,000000,8.65225,8.79252,8.59617,8.79252,37909.814462805,0
+SPNS.US,D,20180522,000000,8.68034,8.72697,8.41863,8.53081,26726.521710649,0
+SPNS.US,D,20180523,000000,8.41863,8.5588,8.41863,8.52144,6884.8651685289,0
+SPNS.US,D,20180524,000000,8.42809,8.48417,8.3439,8.42809,11552.344488409,0
+SPNS.US,D,20180525,000000,8.45608,8.67429,8.19446,8.5028,7431.2667669246,0
+SPNS.US,D,20180529,000000,8.42809,8.49335,8.31591,8.46545,11710.216620028,0
+SPNS.US,D,20180530,000000,8.51218,8.62426,8.51218,8.62426,4329.1818949818,0
+SPNS.US,D,20180531,000000,8.60553,8.68971,8.40936,8.68034,14164.410666105,0
+SPNS.US,D,20180601,000000,8.71771,8.79252,8.53178,8.79252,10222.733094189,0
+SPNS.US,D,20180604,000000,8.66161,9.01659,8.66161,8.95123,16596.051550523,0
+SPNS.US,D,20180605,000000,8.82052,8.9326,8.82052,8.86714,19236.821752151,0
+SPNS.US,D,20180606,000000,8.84852,8.88587,8.79262,8.87661,13832.264103478,0
+SPNS.US,D,20180607,000000,8.91378,9.21344,8.87661,9.14808,38595.635606007,0
+SPNS.US,D,20180608,000000,9.13843,9.27967,9.08214,9.27967,11661.009721861,0
+SPNS.US,D,20180611,000000,9.4377,9.52062,9.39186,9.45624,21974.9806064,0
+SPNS.US,D,20180612,000000,9.30601,9.38112,9.19413,9.21344,12661.549984589,0
+SPNS.US,D,20180613,000000,9.27967,9.39186,9.27967,9.39186,12874.779876646,0
+SPNS.US,D,20180614,000000,9.26992,9.42795,9.25987,9.25987,13961.432211167,0
+SPNS.US,D,20180615,000000,9.26992,9.26992,9.11902,9.16632,14325.35822886,0
+SPNS.US,D,20180618,000000,9.34308,9.39478,9.31479,9.35284,12574.412769085,0
+SPNS.US,D,20180619,000000,9.34308,9.53037,9.20378,9.53037,30880.404030911,0
+SPNS.US,D,20180620,000000,9.48355,9.95077,9.48355,9.80155,25378.457729616,0
+SPNS.US,D,20180621,000000,9.64158,9.81033,9.64158,9.71766,27630.698464467,0
+SPNS.US,D,20180622,000000,9.73619,9.82008,9.36259,9.64158,1334.7371127791,0
+SPNS.US,D,20180625,000000,9.3343,9.3343,9.13618,9.26992,22760.240689648,0
+SPNS.US,D,20180626,000000,9.20866,9.29723,9.12867,9.12867,9457.9758851768,0
+SPNS.US,D,20180627,000000,9.16632,9.16632,8.95123,8.98869,3692.5676499466,0
+SPNS.US,D,20180628,000000,9.01659,9.12867,9.01659,9.10106,4133.3794460257,0
+SPNS.US,D,20180629,000000,9.13843,9.21344,9.11053,9.12867,4815.1000143806,0
+SPNS.US,D,20180702,000000,8.90451,9.06302,8.90451,9.02605,11416.000374738,0
+SPNS.US,D,20180703,000000,9.06302,9.175,8.98869,9.07259,13539.0730019,0
+SPNS.US,D,20180705,000000,9.10106,9.29626,9.10106,9.29626,4936.0669723744,0
+SPNS.US,D,20180706,000000,9.30601,9.56744,9.24056,9.49331,13514.469552817,0
+SPNS.US,D,20180709,000000,9.40844,9.48355,9.32455,9.34308,28292.941302297,0
+SPNS.US,D,20180710,000000,9.41819,9.53037,9.34308,9.4738,20586.936020607,0
+SPNS.US,D,20180711,000000,9.39186,9.52062,9.35284,9.41819,13392.477451111,0
+SPNS.US,D,20180712,000000,9.41819,9.48355,9.40844,9.4738,5385.079918148,0
+SPNS.US,D,20180713,000000,9.34308,9.49331,9.34308,9.49331,5219.0066368345,0
+SPNS.US,D,20180716,000000,9.44746,9.53037,9.41819,9.52062,9606.6217233895,0
+SPNS.US,D,20180717,000000,9.4738,9.53037,9.44258,9.51086,20526.45254161,0
+SPNS.US,D,20180718,000000,9.48355,9.59671,9.44746,9.53037,17281.872693725,0
+SPNS.US,D,20180719,000000,9.49331,9.49331,9.40844,9.45624,20378.831847109,0
+SPNS.US,D,20180720,000000,9.54013,9.60646,9.49331,9.60646,14442.224612006,0
+SPNS.US,D,20180723,000000,9.49331,9.55866,9.48355,9.54988,16358.218209383,0
+SPNS.US,D,20180724,000000,9.50306,9.52062,9.44746,9.51086,23308.692575468,0
+SPNS.US,D,20180725,000000,9.5772,9.96057,9.37332,9.95176,96865.829329109,0
+SPNS.US,D,20180726,000000,9.79179,9.95176,9.77424,9.95176,47521.561904754,0
+SPNS.US,D,20180727,000000,10.0162,10.0162,9.78399,9.78399,18982.586111621,0
+SPNS.US,D,20180730,000000,9.6328,9.68938,9.58403,9.67084,44216.498577872,0
+SPNS.US,D,20180731,000000,9.67084,9.75473,9.625,9.64158,22922.213396115,0
+SPNS.US,D,20180801,000000,9.56744,9.67084,9.55866,9.66109,27747.564847613,0
+SPNS.US,D,20180802,000000,9.54988,9.5772,9.45624,9.51086,11327.838015522,0
+SPNS.US,D,20180803,000000,9.51086,9.75473,9.51086,9.71766,32767.693604356,0
+SPNS.US,D,20180806,000000,9.67084,9.94295,9.67084,9.93325,23972.985700722,0
+SPNS.US,D,20180807,000000,9.98789,10.2786,9.98789,10.1195,53539.15549309,0
+SPNS.US,D,20180808,000000,9.82984,10.1625,9.49331,10.101,62657.808809657,0
+SPNS.US,D,20180809,000000,10.101,10.1098,10.0162,10.0912,10909.579381103,0
+SPNS.US,D,20180810,000000,10.0444,10.101,9.84837,10.0542,13448.860355261,0
+SPNS.US,D,20180813,000000,9.98789,10.1283,9.95176,9.99759,31026.9995817,0
+SPNS.US,D,20180814,000000,10.0259,10.2922,9.99759,10.2503,50166.432681228,0
+SPNS.US,D,20180815,000000,10.1567,10.26,10.1283,10.2025,9414.9198492807,0
+SPNS.US,D,20180816,000000,10.0912,10.2688,10.0912,10.26,17346.45674757,0
+SPNS.US,D,20180817,000000,10.2688,10.6151,10.2073,10.5487,42743.367063998,0
+SPNS.US,D,20180820,000000,10.5205,10.5205,10.4191,10.4649,12643.097397776,0
+SPNS.US,D,20180821,000000,10.4844,10.539,10.42,10.4268,1476.2069450092,0
+SPNS.US,D,20180822,000000,10.5585,10.8111,10.5302,10.8014,22284.574007368,0
+SPNS.US,D,20180823,000000,10.698,11.0062,10.66,10.9789,28860.870918641,0
+SPNS.US,D,20180824,000000,11.0443,11.1467,10.8024,11.0912,31712.820724902,0
+SPNS.US,D,20180827,000000,10.9789,11.1097,10.9321,10.9975,47781.948407554,0
+SPNS.US,D,20180828,000000,10.9975,11.133,10.9975,11.1194,12547.759032578,0
+SPNS.US,D,20180829,000000,11.1097,11.297,11.0912,11.2403,19602.798057268,0
+SPNS.US,D,20180830,000000,11.1467,11.2686,11.137,11.2491,10002.327196149,0
+SPNS.US,D,20180831,000000,11.213,11.2881,11.1087,11.2491,6158.0382768542,0
+SPNS.US,D,20180904,000000,10.9789,11.1662,10.8111,11.1194,40218.438101805,0
+SPNS.US,D,20180905,000000,10.9975,11.0765,10.9614,11.0247,71015.805492059,0
+SPNS.US,D,20180906,000000,11.1097,11.1935,10.8766,11.1467,19838.581110984,0
+SPNS.US,D,20180907,000000,11.1009,11.1662,10.9839,11.1194,2959.589896001,0
+SPNS.US,D,20180910,000000,11.1194,11.2589,11.0735,11.1848,12862.478152104,0
+SPNS.US,D,20180911,000000,11.1848,11.1848,11.016,11.016,11059.250363027,0
+SPNS.US,D,20180912,000000,10.9789,11.0247,10.9419,11.0062,13696.945133519,0
+SPNS.US,D,20180913,000000,10.9887,11.0814,10.9789,11.0726,5200.5540500219,0
+SPNS.US,D,20180914,000000,11.1009,11.1009,11.016,11.016,5357.4010379291,0
+SPNS.US,D,20180917,000000,10.9321,11.016,10.9126,10.9321,33062.934993358,0
+SPNS.US,D,20180918,000000,11.2033,11.2033,10.9702,11.0345,8582.5031552894,0
+SPNS.US,D,20180919,000000,11.0814,11.1097,10.7585,11.0629,14380.715989298,0
+SPNS.US,D,20180920,000000,11.0629,11.297,11.0629,11.297,13983.985372826,0
+SPNS.US,D,20180921,000000,11.3058,11.5389,11.0062,11.5389,31462.68565922,0
+SPNS.US,D,20180924,000000,11.5389,11.5389,11.2403,11.2589,8204.2251256308,0
+SPNS.US,D,20180925,000000,11.2208,11.3799,11.1935,11.2589,8950.5297478299,0
+SPNS.US,D,20180926,000000,11.1467,11.2686,11.1194,11.2589,12128.475254447,0
+SPNS.US,D,20180927,000000,11.3994,11.3994,11.1467,11.2784,9688.6332203345,0
+SPNS.US,D,20180928,000000,11.8491,13.5112,11.7115,12.3436,364809.69157281,0
+SPNS.US,D,20181001,000000,12.6509,13.0713,12.4363,12.5387,110440.78236092,0
+SPNS.US,D,20181002,000000,12.1466,12.1466,11.2881,11.3058,173308.7456315,0
+SPNS.US,D,20181003,000000,11.6423,11.8198,11.4647,11.5214,36027.650607918,0
+SPNS.US,D,20181004,000000,11.5672,11.7828,11.4647,11.7457,31990.634670803,0
+SPNS.US,D,20181005,000000,11.773,11.8296,11.4832,11.7067,26333.891669025,0
+SPNS.US,D,20181008,000000,11.493,11.5214,11.3058,11.4647,55683.7561382,0
+SPNS.US,D,20181009,000000,11.4735,11.6715,11.3253,11.6423,28232.4578233,0
+SPNS.US,D,20181010,000000,11.5672,11.5672,11.2033,11.2033,45606.593451089,0
+SPNS.US,D,20181011,000000,11.175,11.2403,10.7653,10.9702,24135.9835509,0
+SPNS.US,D,20181012,000000,11.0247,11.2589,10.9789,11.213,41237.430951346,0
+SPNS.US,D,20181015,000000,11.1653,11.4023,10.8043,11.2306,92158.369404468,0
+SPNS.US,D,20181016,000000,11.3643,11.3643,11.0989,11.2696,40147.70318569,0
+SPNS.US,D,20181017,000000,11.2208,11.5077,11.136,11.3731,45191.410247805,0
+SPNS.US,D,20181018,000000,11.3545,11.3545,11.1653,11.2306,46767.05613286,0
+SPNS.US,D,20181019,000000,11.2306,11.2501,10.976,11.1077,93291.153206021,0
+SPNS.US,D,20181022,000000,11.1653,11.1653,10.8297,10.9175,31734.34874285,0
+SPNS.US,D,20181023,000000,10.7087,10.8609,10.5946,10.8609,35195.233913927,0
+SPNS.US,D,20181024,000000,10.8141,10.8141,10.4629,10.5566,63041.212557874,0
+SPNS.US,D,20181025,000000,10.5566,10.6892,10.4717,10.66,31192.047719301,0
+SPNS.US,D,20181026,000000,10.4814,10.8141,10.4717,10.6142,36187.573026961,0
+SPNS.US,D,20181029,000000,10.6434,10.8043,10.3663,10.4327,34320.786327751,0
+SPNS.US,D,20181030,000000,10.3381,10.699,10.3381,10.5849,20047.710428194,0
+SPNS.US,D,20181031,000000,10.6697,10.9175,10.6697,10.8463,15136.246904903,0
+SPNS.US,D,20181101,000000,10.8141,11.1457,10.7565,11.0794,32759.492454662,0
+SPNS.US,D,20181102,000000,11.0892,11.136,10.9663,10.9663,5084.7128105871,0
+SPNS.US,D,20181105,000000,11.0024,11.0219,10.8609,10.9175,21865.290229237,0
+SPNS.US,D,20181106,000000,10.8892,11.0697,10.8511,10.8609,16653.459598385,0
+SPNS.US,D,20181107,000000,11.0414,11.5077,11.0414,11.5077,25842.847831067,0
+SPNS.US,D,20181108,000000,11.2403,11.2979,10.9273,11.0121,18067.132776973,0
+SPNS.US,D,20181109,000000,11.0121,11.0794,10.7848,10.9565,49468.309813484,0
+SPNS.US,D,20181112,000000,10.8892,10.8892,10.6239,10.6892,16687.289340875,0
+SPNS.US,D,20181113,000000,10.6795,10.6795,10.4151,10.5282,11910.119643831,0
+SPNS.US,D,20181114,000000,10.5185,10.5282,10.3195,10.4054,15815.917185834,0
+SPNS.US,D,20181115,000000,10.3195,10.4814,10.2532,10.4814,73320.328556212,0
+SPNS.US,D,20181116,000000,10.5282,10.6142,10.4151,10.5946,23965.809694739,0
+SPNS.US,D,20181119,000000,10.3663,10.3663,10.0884,10.1673,34113.707297965,0
+SPNS.US,D,20181120,000000,10.2045,10.301,10.1488,10.2913,17132.201711801,0
+SPNS.US,D,20181121,000000,10.2142,10.3859,10.2142,10.3195,23054.456934938,0
+SPNS.US,D,20181123,000000,10.2142,10.4151,10.1293,10.3663,7670.1252517768,0
+SPNS.US,D,20181126,000000,10.4054,10.6522,10.3663,10.5371,37639.176522887,0
+SPNS.US,D,20181127,000000,10.5185,10.8609,10.3859,10.6892,125733.87625373,0
+SPNS.US,D,20181128,000000,10.8043,11.5447,10.7468,11.336,97657.240274628,0
+SPNS.US,D,20181129,000000,11.2306,11.5077,11.1438,11.4882,35066.065806239,0
+SPNS.US,D,20181130,000000,11.4023,11.8774,11.3008,11.5827,60442.473248431,0
+SPNS.US,D,20181203,000000,11.5545,11.8774,11.2501,11.4218,282262.04446658,0
+SPNS.US,D,20181204,000000,11.3076,11.6364,11.0697,11.2696,75551.041273115,0
+SPNS.US,D,20181206,000000,11.1175,11.5262,10.9936,11.4589,55648.901251999,0
+SPNS.US,D,20181207,000000,11.535,11.571,11.2306,11.3076,39708.941677035,0
+SPNS.US,D,20181210,000000,11.2306,11.2403,10.8892,11.1457,33052.68355624,0
+SPNS.US,D,20181211,000000,11.1272,11.4121,11.0512,11.0892,61600.885642779,0
+SPNS.US,D,20181212,000000,11.1175,11.1653,10.9273,10.9371,34887.690800383,0
+SPNS.US,D,20181213,000000,10.9663,11.179,10.7283,10.8794,47668.157455543,0
+SPNS.US,D,20181214,000000,10.8356,10.8892,10.5849,10.699,16204.446652611,0
+SPNS.US,D,20181217,000000,10.6044,10.6044,10.1576,10.3195,85582.072493195,0
+SPNS.US,D,20181218,000000,10.2815,10.2815,9.92058,10.1098,50307.902513458,0
+SPNS.US,D,20181219,000000,10.1488,10.3956,10.0912,10.1673,41015.999909595,0
+SPNS.US,D,20181220,000000,10.1098,10.2347,10.0912,10.1771,21919.622845963,0
+SPNS.US,D,20181221,000000,10.1947,10.3566,9.89129,10.0249,17404.889939143,0
+SPNS.US,D,20181224,000000,9.87178,9.92058,9.60744,9.6923,45946.94116341,0
+SPNS.US,D,20181226,000000,9.863,10.5761,9.80643,10.4814,121398.54349648,0
+SPNS.US,D,20181227,000000,10.2435,10.3381,9.85325,10.3381,65768.094831294,0
+SPNS.US,D,20181228,000000,10.3381,10.3859,10.1859,10.2337,33671.870358174,0
+SPNS.US,D,20181231,000000,10.3195,10.5761,10.3195,10.4814,22463.974156935,0
+SPNS.US,D,20190102,000000,10.3761,10.7185,10.3381,10.4151,23180.549611491,0
+SPNS.US,D,20190103,000000,10.2045,10.4619,10.0727,10.4424,239863.12568975,0
+SPNS.US,D,20190104,000000,10.5469,10.8706,10.5419,10.6522,24561.418191302,0
+SPNS.US,D,20190107,000000,10.7087,11.2501,10.7087,11.0316,26251.88017208,0
+SPNS.US,D,20190108,000000,11.0316,11.294,10.976,11.2891,20679.19895467,0
+SPNS.US,D,20190109,000000,11.2745,11.5077,11.2306,11.5077,21954.477732164,0
+SPNS.US,D,20190110,000000,11.4882,11.5077,11.3076,11.4686,13548.299295306,0
+SPNS.US,D,20190111,000000,11.4589,11.6023,11.3233,11.4784,19427.498482548,0
+SPNS.US,D,20190114,000000,11.4316,11.4316,11.1838,11.3545,10252.462261831,0
+SPNS.US,D,20190115,000000,11.2403,11.3545,11.2316,11.3076,7217.011731156,0
+SPNS.US,D,20190116,000000,11.1653,11.2501,11.1214,11.1838,11243.776231153,0
+SPNS.US,D,20190117,000000,11.0892,11.213,11.0219,11.174,8181.671963971,0
+SPNS.US,D,20190118,000000,11.1555,11.4501,11.1555,11.3545,38980.064497937,0
+SPNS.US,D,20190122,000000,11.4784,11.5632,11.4121,11.5262,12303.774829167,0
+SPNS.US,D,20190123,000000,11.5262,11.6872,11.4979,11.6872,20200.456841254,0
+SPNS.US,D,20190124,000000,11.5262,11.5632,11.336,11.5077,16668.836754062,0
+SPNS.US,D,20190125,000000,11.4023,11.6696,11.2443,11.6696,27677.85507521,0
+SPNS.US,D,20190128,000000,11.3545,11.5164,11.3545,11.3643,20016.95611684,0
+SPNS.US,D,20190129,000000,11.3731,11.5164,11.174,11.5077,29827.58143888,0
+SPNS.US,D,20190130,000000,11.4979,11.6872,11.4501,11.6872,7008.9075576581,0
+SPNS.US,D,20190131,000000,11.7057,11.773,11.5399,11.5925,26517.392393439,0
+SPNS.US,D,20190201,000000,11.7915,11.9827,11.7915,11.9154,33189.027669911,0
+SPNS.US,D,20190204,000000,11.773,12.1154,11.773,12.0862,39054.899988899,0
+SPNS.US,D,20190205,000000,12.1057,12.2295,12.0285,12.2003,16760.074544413,0
+SPNS.US,D,20190206,000000,12.1339,12.2003,12.0578,12.0862,20636.142918774,0
+SPNS.US,D,20190207,000000,11.9534,12.2471,11.9515,12.2198,38920.606162652,0
+SPNS.US,D,20190208,000000,12.2295,12.3904,12.1495,12.3534,24667.007993619,0
+SPNS.US,D,20190211,000000,12.2861,12.3339,12.21,12.3339,12632.845960658,0
+SPNS.US,D,20190212,000000,12.3534,12.4851,12.3534,12.4851,4297.4024399156,0
+SPNS.US,D,20190213,000000,12.3709,12.4002,12.2003,12.3339,21287.109175775,0
+SPNS.US,D,20190214,000000,12.3436,12.5427,12.3056,12.3251,32825.101652218,0
+SPNS.US,D,20190215,000000,12.3339,13.0187,12.3153,12.8762,69779.482175614,0
+SPNS.US,D,20190219,000000,12.6763,12.8567,12.5895,12.8089,21239.952565031,0
+SPNS.US,D,20190220,000000,12.8274,12.9231,12.7221,12.7709,30655.897558024,0
+SPNS.US,D,20190221,000000,12.6382,12.7221,12.5046,12.5709,19755.544470328,0
+SPNS.US,D,20190222,000000,12.686,12.7046,12.5992,12.6958,25098.593496291,0
+SPNS.US,D,20190225,000000,12.6285,12.7318,12.5622,12.6763,58350.154932623,0
+SPNS.US,D,20190226,000000,13.0187,13.1415,12.4002,12.6763,125875.34608596,0
+SPNS.US,D,20190227,000000,12.7709,13.0187,12.7318,12.9699,460537.61138181,0
+SPNS.US,D,20190228,000000,12.9699,13.6157,12.8001,13.0187,305757.3131976,0
+SPNS.US,D,20190301,000000,13.1133,13.6157,13.0187,13.3699,124085.44516514,0
+SPNS.US,D,20190304,000000,13.3884,13.5025,13.3026,13.3513,76823.244619474,0
+SPNS.US,D,20190305,000000,13.3416,13.3971,13.2313,13.3123,43014.005003917,0
+SPNS.US,D,20190306,000000,13.3221,13.3318,12.8938,13.0547,168361.40207829,0
+SPNS.US,D,20190307,000000,12.9797,13.1035,12.7611,13.0187,79578.830916824,0
+SPNS.US,D,20190308,000000,12.9397,12.9894,12.7046,12.9699,35541.732488519,0
+SPNS.US,D,20190311,000000,12.9699,13.0187,12.7514,13.0187,44637.832643427,0
+SPNS.US,D,20190312,000000,12.9699,13.283,12.8762,12.9992,93895.98799599,0
+SPNS.US,D,20190313,000000,12.9133,13.484,12.9133,13.246,120715.79778441,0
+SPNS.US,D,20190314,000000,13.1796,13.7776,13.1415,13.6352,76740.207978817,0
+SPNS.US,D,20190315,000000,13.5971,14.0059,13.4352,13.7308,71571.433383861,0
+SPNS.US,D,20190318,000000,13.6645,13.7493,13.4937,13.6547,80629.603221432,0
+SPNS.US,D,20190319,000000,13.6068,13.6732,13.3416,13.5785,39395.24770122,0
+SPNS.US,D,20190320,000000,13.484,13.7971,13.4547,13.722,36540.222463824,0
+SPNS.US,D,20190321,000000,13.7123,15.2984,13.7123,14.5853,381370.88823713,0
+SPNS.US,D,20190322,000000,14.6418,14.9277,14.4907,14.4907,196622.56392553,0
+SPNS.US,D,20190325,000000,14.3775,14.5102,14.2058,14.4526,143001.39693549,0
+SPNS.US,D,20190326,000000,14.595,14.6808,14.4057,14.595,65597.920975133,0
+SPNS.US,D,20190327,000000,14.4526,14.6418,14.2526,14.5385,68107.472781649,0
+SPNS.US,D,20190328,000000,14.5199,14.6808,14.2721,14.5199,59965.781422439,0
+SPNS.US,D,20190329,000000,14.6906,14.7091,14.4526,14.5199,32121.853065915,0
+SPNS.US,D,20190401,000000,14.5385,14.5385,14.2526,14.3579,122802.99038167,0
+SPNS.US,D,20190402,000000,14.4907,14.8614,14.4907,14.7189,243331.18686682,0
+SPNS.US,D,20190403,000000,14.6331,14.7941,14.5287,14.6145,81124.747634237,0
+SPNS.US,D,20190404,000000,14.5385,14.6048,14.1102,14.2429,105942.45175349,0
+SPNS.US,D,20190405,000000,14.4057,14.7658,14.3014,14.5199,86480.098384742,0
+SPNS.US,D,20190408,000000,14.4526,14.8136,14.3775,14.6048,104100.26850336,0
+SPNS.US,D,20190409,000000,14.6145,14.7481,14.5609,14.6613,55047.141893165,0
+SPNS.US,D,20190410,000000,14.6711,15.0574,14.6418,14.8136,95837.610186161,0
+SPNS.US,D,20190411,000000,15.0515,15.156,14.9657,15.0037,94048.73440905,0
+SPNS.US,D,20190412,000000,15.0905,15.194,14.8331,14.8994,121514.38473591,0
+SPNS.US,D,20190415,000000,14.9755,15.071,14.8331,14.9755,89540.152364501,0
+SPNS.US,D,20190416,000000,14.9374,14.9374,14.4809,14.6145,144241.82082678,0
+SPNS.US,D,20190417,000000,14.6233,14.6331,14.1483,14.2429,110957.45479168,0
+SPNS.US,D,20190418,000000,14.1102,14.2156,13.9492,14.1483,94438.289019538,0
+SPNS.US,D,20190422,000000,14.1483,14.3384,13.9775,14.2624,69395.053283685,0
+SPNS.US,D,20190423,000000,14.2526,14.8614,14.1785,14.7286,62508.137827732,0
+SPNS.US,D,20190424,000000,14.7286,15.0223,14.6331,14.994,62334.888540436,0
+SPNS.US,D,20190425,000000,15.0418,15.1755,14.8701,14.9462,47897.789646989,0
+SPNS.US,D,20190426,000000,15.0515,15.0974,14.6233,14.8038,60763.343230228,0
+SPNS.US,D,20190429,000000,14.7941,14.8136,14.5385,14.595,60241.545080916,0
+SPNS.US,D,20190430,000000,14.6145,14.6516,14.4331,14.6048,42151.859142283,0
+SPNS.US,D,20190501,000000,14.6331,14.6331,14.1775,14.2341,61045.257750977,0
+SPNS.US,D,20190502,000000,14.1961,14.4907,13.7776,13.9873,97461.437825672,0
+SPNS.US,D,20190503,000000,13.958,14.2156,13.7776,14.2156,67684.088428671,0
+SPNS.US,D,20190506,000000,13.9873,14.0547,13.1562,13.6118,495969.65349317,0
+SPNS.US,D,20190507,000000,13.56,14.2526,13.521,14.1775,104836.32168845,0
+SPNS.US,D,20190508,000000,14.0254,14.396,14.0254,14.2624,59844.814464445,0
+SPNS.US,D,20190509,000000,14.1863,14.5853,14.0156,14.4624,69298.689774774,0
+SPNS.US,D,20190510,000000,14.4429,14.5472,14.1395,14.3189,85305.283691006,0
+SPNS.US,D,20190513,000000,13.8537,14.1678,13.6927,13.9492,275042.982448,0
+SPNS.US,D,20190514,000000,14.1483,14.4477,14.1483,14.2819,50241.268172191,0
+SPNS.US,D,20190515,000000,14.2429,14.4331,14.2156,14.3775,51764.631727943,0
+SPNS.US,D,20190516,000000,14.1678,14.2624,13.7922,13.9297,108605.77511678,0
+SPNS.US,D,20190517,000000,13.8537,14.0712,13.8537,14.0254,35477.148434675,0
+SPNS.US,D,20190520,000000,13.8732,14.2253,13.7298,14.0449,52170.588637821,0
+SPNS.US,D,20190521,000000,14.1297,14.4097,14.1297,14.2624,64335.969065893,0
+SPNS.US,D,20190522,000000,14.2526,14.4526,14.1775,14.2526,51806.662620127,0
+SPNS.US,D,20190523,000000,14.1102,14.1775,13.9882,14.1102,43231.335470821,0
+SPNS.US,D,20190524,000000,14.1775,14.1961,14.0449,14.0644,13975.784223132,0
+SPNS.US,D,20190528,000000,13.9102,13.9961,13.7395,13.7581,63411.289437838,0
+SPNS.US,D,20190529,000000,13.6732,13.6732,13.4449,13.4547,31811.234521236,0
+SPNS.US,D,20190530,000000,13.5308,13.5308,13.2176,13.4352,93525.911116026,0
+SPNS.US,D,20190531,000000,13.5883,15.1657,13.5678,14.9374,530959.85866473,0
+SPNS.US,D,20190603,000000,14.595,15.4184,14.2166,15.0905,339808.48672914,0
+SPNS.US,D,20190604,000000,15.0223,15.7744,15.0223,15.5461,1633132.8689822,0
+SPNS.US,D,20190605,000000,15.5647,15.7354,15.3647,15.5647,191977.6377673,0
+SPNS.US,D,20190606,000000,15.3842,15.7168,15.2691,15.593,156699.36721273,0
+SPNS.US,D,20190607,000000,15.4593,16.3441,15.4593,16.0397,241680.7054908,0
+SPNS.US,D,20190610,000000,15.9822,16.543,15.7646,15.9159,203656.07493227,0
+SPNS.US,D,20190611,000000,15.7266,15.7919,15.3081,15.3266,145114.21812554,0
+SPNS.US,D,20190612,000000,15.2691,15.4212,15.1462,15.3452,105585.70174179,0
+SPNS.US,D,20190613,000000,15.3842,15.8299,15.2691,15.7354,86942.438198769,0
+SPNS.US,D,20190614,000000,15.8202,15.8885,15.507,15.5266,60293.827410218,0
+SPNS.US,D,20190617,000000,15.3354,15.507,15.2603,15.3549,91596.590650396,0
+SPNS.US,D,20190618,000000,15.3842,15.6593,15.3452,15.4788,81802.367627744,0
+SPNS.US,D,20190619,000000,15.4037,15.8964,15.3939,15.8592,137964.86587936,0
+SPNS.US,D,20190620,000000,15.8964,15.9256,15.6876,15.8114,88206.440395433,0
+SPNS.US,D,20190621,000000,15.7071,15.9159,15.6212,15.7744,89431.487131049,0
+SPNS.US,D,20190624,000000,15.7354,16.068,15.7168,15.8592,119451.79558775,0
+SPNS.US,D,20190625,000000,15.869,15.869,15.4495,15.4788,62303.10908537,0
+SPNS.US,D,20190626,000000,15.5549,15.6105,15.3266,15.3647,48315.023137696,0
+SPNS.US,D,20190627,000000,15.3549,15.5266,15.3452,15.4885,27440.02173407,0
+SPNS.US,D,20190628,000000,15.4973,15.8495,15.4397,15.7919,67381.671033686,0
+SPNS.US,D,20190701,000000,15.9539,16.03,15.7744,15.8202,65340.609903468,0
+SPNS.US,D,20190702,000000,15.9061,16.0055,15.8592,15.9919,27997.699913295,0
+SPNS.US,D,20190703,000000,15.7168,15.8114,15.4134,15.432,123158.71524966,0
+SPNS.US,D,20190705,000000,15.4788,15.631,15.4397,15.4788,81071.440161222,0
+SPNS.US,D,20190708,000000,15.4397,15.7168,15.2886,15.6115,76240.962991165,0
+SPNS.US,D,20190709,000000,15.5461,15.9451,15.5461,15.7919,94517.225085348,0
+SPNS.US,D,20190710,000000,15.8495,15.869,15.593,15.7354,43771.586206946,0
+SPNS.US,D,20190711,000000,15.8885,15.9451,15.6115,15.6212,64667.090484808,0
+SPNS.US,D,20190712,000000,15.6544,15.6778,15.3842,15.6593,33451.464460135,0
+SPNS.US,D,20190715,000000,15.6681,15.6681,15.3364,15.5832,54786.755390365,0
+SPNS.US,D,20190716,000000,15.5549,15.5549,15.2603,15.2603,37303.954529124,0
+SPNS.US,D,20190717,000000,15.2603,15.3842,15.2603,15.2886,32792.29705344,0
+SPNS.US,D,20190718,000000,14.8136,15.117,14.756,14.8136,53707.279061827,0
+SPNS.US,D,20190719,000000,14.7941,15.0223,14.7941,14.8896,31636.960090228,0
+SPNS.US,D,20190722,000000,14.9189,15.2076,14.9189,15.1267,37411.594618864,0
+SPNS.US,D,20190723,000000,15.0905,15.2984,15.0613,15.232,42984.275836274,0
+SPNS.US,D,20190724,000000,15.4788,15.507,15.2223,15.4788,24195.441886185,0
+SPNS.US,D,20190725,000000,15.6027,15.6027,15.232,15.2418,27997.699913295,0
+SPNS.US,D,20190726,000000,15.3266,15.7266,15.3266,15.7266,31897.346593028,0
+SPNS.US,D,20190729,000000,15.6681,15.6681,15.3647,15.5022,37489.505540962,0
+SPNS.US,D,20190730,000000,15.5363,15.7314,15.5168,15.7071,34208.020519452,0
+SPNS.US,D,20190731,000000,15.7071,15.7549,15.0905,15.2886,33260.787729738,0
+SPNS.US,D,20190801,000000,15.4222,15.5266,15.0515,15.071,26237.528160114,0
+SPNS.US,D,20190802,000000,15.0808,15.1365,14.7843,15.032,56972.361783948,0
+SPNS.US,D,20190805,000000,15.232,16.586,15.232,15.9354,456459.58969622,0
+SPNS.US,D,20190806,000000,16.4007,16.8249,16.2874,16.6006,158907.52676797,0
+SPNS.US,D,20190807,000000,16.4855,17.3127,16.4484,16.7811,139053.56850131,0
+SPNS.US,D,20190808,000000,16.8952,17.341,16.8952,17.2083,125583.1801281,0
+SPNS.US,D,20190809,000000,17.104,17.1596,16.5528,16.98,104509.30084438,0
+SPNS.US,D,20190812,000000,16.8464,17.2464,16.7713,17.0659,83635.324584464,0
+SPNS.US,D,20190813,000000,17.2942,18.3301,17.1508,17.6541,94155.349355078,0
+SPNS.US,D,20190814,000000,17.4658,17.579,17.2746,17.4268,65042.293083331,0
+SPNS.US,D,20190815,000000,17.417,17.4463,16.9898,17.0278,71946.635982385,0
+SPNS.US,D,20190816,000000,17.2844,17.6541,17.2219,17.4365,82500.490495488,0
+SPNS.US,D,20190819,000000,17.8219,17.9428,17.619,17.8297,69988.611492824,0
+SPNS.US,D,20190820,000000,17.9848,18.4657,17.9848,18.0706,184521.7675513,0
+SPNS.US,D,20190821,000000,18.0901,18.1291,17.8121,17.8687,88785.646592607,0
+SPNS.US,D,20190822,000000,17.9848,18.2541,17.8219,18.0804,53973.816426898,0
+SPNS.US,D,20190823,000000,18.0999,18.2053,17.7341,17.7829,61297.443104082,0
+SPNS.US,D,20190826,000000,17.975,18.0228,17.6863,17.7829,55566.889755054,0
+SPNS.US,D,20190827,000000,18.3692,18.8412,17.6483,17.8785,138115.562005,0
+SPNS.US,D,20190828,000000,17.7058,17.8882,17.658,17.7536,43576.808901701,0
+SPNS.US,D,20190829,000000,18.1291,18.1955,17.9272,18.0228,53970.740995762,0
+SPNS.US,D,20190830,000000,17.8882,18.0521,17.6288,18.0326,93926.742307344,0
+SPNS.US,D,20190903,000000,17.5907,17.6766,17.0035,17.0805,216798.4173177,0
+SPNS.US,D,20190904,000000,17.2629,17.417,17.1391,17.2542,711429.23312324,0
+SPNS.US,D,20190905,000000,17.4844,17.7926,17.2874,17.5029,110941.05249229,0
+SPNS.US,D,20190906,000000,17.5995,17.6766,17.3742,17.5322,58497.775627124,0
+SPNS.US,D,20190909,000000,17.5907,17.5907,17.1761,17.4268,85146.386415675,0
+SPNS.US,D,20190910,000000,17.4844,17.5127,16.7538,17.0805,202139.8873825,0
+SPNS.US,D,20190911,000000,17.0805,17.0805,16.6093,16.9079,106308.42805861,0
+SPNS.US,D,20190912,000000,16.9459,16.9557,16.6093,16.7831,74501.29411222,0
+SPNS.US,D,20190913,000000,16.744,16.8299,16.1568,16.7733,214249.91005013,0
+SPNS.US,D,20190916,000000,16.8591,17.5225,16.8104,17.3595,77417.827972325,0
+SPNS.US,D,20190917,000000,17.5029,17.5029,17.0903,17.2629,99080.139746623,0
+SPNS.US,D,20190918,000000,17.3302,17.5615,17.2151,17.5615,102341.1218939,0
+SPNS.US,D,20190919,000000,17.619,17.619,17.2346,17.3975,80715.715293224,0
+SPNS.US,D,20190920,000000,17.3302,17.4844,16.8396,17.0415,150373.20536713,0
+SPNS.US,D,20190923,000000,17.061,17.2629,16.9264,17.2151,73294.699963417,0
+SPNS.US,D,20190924,000000,17.456,18.3399,17.3497,17.937,225242.52607189,0
+SPNS.US,D,20190925,000000,17.8892,17.937,17.2249,17.7536,153996.06324467,0
+SPNS.US,D,20190926,000000,17.8121,18.3116,17.6766,18.0521,113835.03319073,0
+SPNS.US,D,20190927,000000,17.975,18.4852,17.9555,18.1672,178879.37656148,0
+SPNS.US,D,20190930,000000,18.3974,19.0042,18.3399,18.888,138740.8996692,0
+SPNS.US,D,20191001,000000,19.0715,19.5514,18.6481,18.6579,131932.92027906,0
+SPNS.US,D,20191002,000000,18.6774,18.7437,18.0326,18.5418,172671.10624276,0
+SPNS.US,D,20191003,000000,18.5223,18.6579,18.176,18.4462,74053.306310158,0
+SPNS.US,D,20191004,000000,18.5047,18.97,18.4852,18.9368,70022.441235314,0
+SPNS.US,D,20191007,000000,18.9749,19.7348,18.9749,19.6197,134087.77236128,0
+SPNS.US,D,20191008,000000,19.7153,19.7826,19.09,19.09,99105.768339418,0
+SPNS.US,D,20191009,000000,19.2441,19.5611,19.0325,19.5241,79729.527042461,0
+SPNS.US,D,20191010,000000,19.1681,19.4753,19.0715,19.4363,103572.31949178,0
+SPNS.US,D,20191011,000000,19.6674,19.8333,18.85,19.0422,94003.62808573,0
+SPNS.US,D,20191014,000000,19.1486,19.6392,19.0227,19.3505,101360.05936169,0
+SPNS.US,D,20191015,000000,19.6099,19.7153,19.052,19.1778,104998.29439491,0
+SPNS.US,D,20191016,000000,19.1681,19.2051,18.5223,18.9847,109466.8958347,0
+SPNS.US,D,20191017,000000,19.0715,19.3212,19.0325,19.0715,44940.250038411,0
+SPNS.US,D,20191018,000000,19.1583,19.2734,18.7925,18.9368,48222.760203633,0
+SPNS.US,D,20191021,000000,18.9368,19.1954,18.8685,19.1388,48359.104317304,0
+SPNS.US,D,20191022,000000,19.1876,19.1876,18.5711,18.7057,75715.064267005,0
+SPNS.US,D,20191023,000000,18.7925,18.9271,18.6861,18.7534,30271.468666094,0
+SPNS.US,D,20191024,000000,19.0715,19.4851,19.0422,19.2344,82831.611914404,0
+SPNS.US,D,20191025,000000,19.1954,19.446,18.9368,19.4265,62727.51858206,0
+SPNS.US,D,20191028,000000,19.7543,20.1454,19.6001,19.8782,131080.00071083,0
+SPNS.US,D,20191029,000000,19.9758,20.4078,19.966,20.0908,129834.45110098,0
+SPNS.US,D,20191030,000000,20.2732,20.7161,20.0908,20.485,74540.249573269,0
+SPNS.US,D,20191031,000000,20.561,20.5903,20.2421,20.322,57225.572280765,0
+SPNS.US,D,20191101,000000,20.3405,20.8702,20.3405,20.7249,87678.49138385,0
+SPNS.US,D,20191104,000000,21.1385,22.0721,20.561,21.7452,323698.35329802,0
+SPNS.US,D,20191105,000000,21.8993,22.5822,21.7911,22.0525,312351.03755198,0
+SPNS.US,D,20191106,000000,22.0906,22.7929,21.8798,22.5627,183714.9794501,0
+SPNS.US,D,20191107,000000,22.312,22.4105,20.561,21.4077,232420.582342,0
+SPNS.US,D,20191108,000000,21.4663,21.9755,21.3024,21.8213,97225.654771955,0
+SPNS.US,D,20191111,000000,20.88,21.4946,20.7064,21.2731,144612.92285047,0
+SPNS.US,D,20191112,000000,21.3414,21.5901,21.1004,21.1385,133005.22060162,0
+SPNS.US,D,20191113,000000,21.3122,21.8125,21.197,21.3414,71586.810539539,0
+SPNS.US,D,20191114,000000,21.4175,21.8506,21.4175,21.831,62921.270743592,0
+SPNS.US,D,20191115,000000,21.9188,22.0048,21.7062,21.754,56885.224568444,0
+SPNS.US,D,20191118,000000,21.831,21.9355,21.5053,21.7355,79692.621868835,0
+SPNS.US,D,20191119,000000,21.8408,21.8408,21.0146,21.1199,165056.33875142,0
+SPNS.US,D,20191120,000000,21.1199,21.7257,21.1004,21.5141,124762.04001493,0
+SPNS.US,D,20191121,000000,21.5141,21.6194,21.0819,21.1482,78293.300702212,0
+SPNS.US,D,20191122,000000,21.1297,21.5141,20.8888,21.2536,63464.596910853,0
+SPNS.US,D,20191125,000000,21.2536,21.995,21.2536,21.7833,153936.60490939,0
+SPNS.US,D,20191126,000000,21.8028,22.4846,21.8028,22.389,135037.05543843,0
+SPNS.US,D,20191127,000000,22.1579,22.5431,22.0359,22.1969,136105.25518613,0
+SPNS.US,D,20191129,000000,21.9267,22.0721,21.5141,21.6487,69183.873679051,0
+SPNS.US,D,20191202,000000,21.6194,22.0145,21.6096,21.8408,151184.09404318,0
+SPNS.US,D,20191203,000000,21.3892,21.8945,21.36,21.7062,679497.03164401,0
+SPNS.US,D,20191204,000000,21.7833,21.8945,21.6682,21.8125,116236.94490751,0
+SPNS.US,D,20191205,000000,21.793,22.0769,21.6291,21.7062,89360.752214934,0
+SPNS.US,D,20191206,000000,21.8408,22.0906,21.6536,21.8213,91420.265931964,0
+SPNS.US,D,20191209,000000,21.4273,22.2359,21.4273,21.956,123892.71814731,0
+SPNS.US,D,20191210,000000,21.8798,22.0906,21.831,21.8993,52432.000284333,0
+SPNS.US,D,20191211,000000,21.8896,21.9853,21.3697,21.6974,70732.865827599,0
+SPNS.US,D,20191212,000000,21.7062,21.9188,21.4848,21.5901,76034.90910509,0
+SPNS.US,D,20191213,000000,21.4468,22.0623,21.3892,21.4946,97069.832927759,0
+SPNS.US,D,20191216,000000,21.4848,21.5141,21.0331,21.1482,133527.01875092,0
+SPNS.US,D,20191217,000000,21.3512,21.6779,21.1872,21.5141,126269.0012713,0
+SPNS.US,D,20191218,000000,21.5901,21.9188,21.5531,21.754,74761.68061502,0
+SPNS.US,D,20191219,000000,21.754,21.9188,21.6194,21.7637,67463.682530631,0
+SPNS.US,D,20191220,000000,21.6974,22.0623,21.6389,21.754,89325.897328732,0
+SPNS.US,D,20191223,000000,21.716,21.7735,21.4946,21.6682,95850.937054415,0
+SPNS.US,D,20191224,000000,21.6096,21.7735,21.5814,21.7355,24004.765155788,0
+SPNS.US,D,20191226,000000,21.6291,21.8603,21.5433,21.6096,65787.572561818,0
+SPNS.US,D,20191227,000000,21.6291,21.7062,21.1482,21.6487,69542.673978186,0
+SPNS.US,D,20191230,000000,21.4468,21.5814,21.3024,21.5433,70688.784647991,0
+SPNS.US,D,20191231,000000,21.5336,22.1774,21.5336,22.1198,102080.73539109,0
+SPNS.US,D,20200102,000000,22.3705,22.4934,22.1491,22.4466,87342.244246376,0
+SPNS.US,D,20200103,000000,22.1491,22.8895,22.1491,22.3988,72913.346502623,0
+SPNS.US,D,20200106,000000,22.3803,22.5236,22.2827,22.3608,61536.301588934,0
+SPNS.US,D,20200107,000000,23.0816,24.0337,22.8602,23.784,122473.91925017,0
+SPNS.US,D,20200108,000000,23.9946,24.2259,23.5918,24.0532,245782.30548175,0
+SPNS.US,D,20200109,000000,24.2259,24.5819,24.2259,24.419,67998.807548197,0
+SPNS.US,D,20200110,000000,24.5917,24.6824,24.2942,24.4376,70826.153905374,0
+SPNS.US,D,20200113,000000,24.7165,25.4286,24.5624,25.3506,108157.78731472,0
+SPNS.US,D,20200114,000000,25.4666,25.5242,24.6677,25.1779,93531.036834585,0
+SPNS.US,D,20200115,000000,25.1779,25.4286,24.7458,24.8892,85991.104834208,0
+SPNS.US,D,20200116,000000,24.9087,25.2267,24.6677,24.8511,69750.778151683,0
+SPNS.US,D,20200117,000000,24.7653,24.7653,24.1781,24.2552,118708.56639668,0
+SPNS.US,D,20200121,000000,24.3605,24.8131,24.3605,24.5819,53267.492409459,0
+SPNS.US,D,20200122,000000,24.6404,25.0043,24.6404,24.8131,52201.342949175,0
+SPNS.US,D,20200123,000000,25.0921,25.6969,25.0238,25.4481,88987.599903834,0
+SPNS.US,D,20200124,000000,25.65,25.8295,25.294,25.3038,54154.241720177,0
+SPNS.US,D,20200127,000000,24.736,24.9194,24.2649,24.7165,115280.48582439,0
+SPNS.US,D,20200128,000000,24.7741,25.3896,24.6209,25.3038,58855.550782546,0
+SPNS.US,D,20200129,000000,25.3896,25.5925,24.8706,25.1975,52346.913356252,0
+SPNS.US,D,20200130,000000,24.9868,25.1116,24.6872,25.0043,41555.225502008,0
+SPNS.US,D,20200131,000000,24.9673,25.3603,24.3312,24.4571,203243.96716012,0
+SPNS.US,D,20200203,000000,23.6874,23.9088,23.0914,23.5528,224012.35361772,0
+SPNS.US,D,20200204,000000,23.746,24.2747,23.6016,23.6211,103239.14778544,0
+SPNS.US,D,20200205,000000,23.7547,23.9761,23.5333,23.5333,118640.90691171,0
+SPNS.US,D,20200206,000000,23.5236,23.8893,23.3216,23.6777,68364.783853314,0
+SPNS.US,D,20200207,000000,23.6777,24.0532,23.5079,23.5918,63471.772916835,0
+SPNS.US,D,20200210,000000,23.5723,24.4473,23.5723,24.3215,56714.025568571,0
+SPNS.US,D,20200211,000000,24.899,25.1682,24.6872,24.736,66360.627896721,0
+SPNS.US,D,20200212,000000,24.736,24.7653,24.2844,24.3312,58762.262704771,0
+SPNS.US,D,20200213,000000,24.0912,24.7263,24.0532,24.6307,44932.048888717,0
+SPNS.US,D,20200214,000000,24.7838,25.2843,24.7838,25.0141,84552.828206536,0
+SPNS.US,D,20200218,000000,24.8511,25.3506,24.7458,25.0726,54988.708701592,0
+SPNS.US,D,20200219,000000,25.1975,25.1975,24.7653,24.977,73336.730855601,0
+SPNS.US,D,20200220,000000,24.7653,24.8413,23.9088,24.659,89008.10277807,0
+SPNS.US,D,20200221,000000,24.419,24.6404,23.9664,24.5624,77196.396930573,0
+SPNS.US,D,20200224,000000,23.8796,24.1879,22.909,23.9088,321406.13195841,0
+SPNS.US,D,20200225,000000,23.9576,24.1781,22.3217,23.1782,189027.27416472,0
+SPNS.US,D,20200226,000000,23.4953,23.8893,22.8992,23.265,85276.579667075,0
+SPNS.US,D,20200227,000000,22.4563,23.1294,22.2164,22.7647,149464.92803846,0
+SPNS.US,D,20200228,000000,21.8896,22.4086,20.6869,22.2359,243115.90668734,0
+SPNS.US,D,20200302,000000,22.1676,22.55,21.8282,22.4758,90586.824094261,0
+SPNS.US,D,20200303,000000,22.6007,23.1011,21.5628,22.034,175745.51223448,0
+SPNS.US,D,20200304,000000,22.1774,22.5627,21.956,22.4183,61689.048001994,0
+SPNS.US,D,20200305,000000,21.2634,21.7833,20.917,21.2731,117093.96505058,0
+SPNS.US,D,20200306,000000,20.1972,21.3317,19.9172,21.0234,134584.96706151,0
+SPNS.US,D,20200309,000000,19.2344,19.4363,17.7058,17.7829,221125.54892525,0
+SPNS.US,D,20200310,000000,17.9848,18.7934,17.4756,17.9848,223334.73362421,0
+SPNS.US,D,20200311,000000,17.7058,18.5515,17.5322,17.6863,139681.98159665,0
+SPNS.US,D,20200312,000000,16.3977,17.502,15.5227,16.4367,170548.03361559,0
+SPNS.US,D,20200313,000000,16.8299,17.3019,15.989,17.1196,130802.18676493,0
+SPNS.US,D,20200316,000000,15.3296,15.3296,13.801,14.3492,257839.02067638,0
+SPNS.US,D,20200317,000000,14.6565,15.0028,14.2526,14.6858,141514.93855336,0
+SPNS.US,D,20200318,000000,13.7815,14.0702,13.0323,13.7815,149285.5278889,0
+SPNS.US,D,20200319,000000,13.6858,16.9362,13.6858,15.7734,274926.11606486,0
+SPNS.US,D,20200320,000000,16.4835,16.6571,14.7813,15.032,229069.38754809,0
+SPNS.US,D,20200323,000000,14.8779,14.9832,13.6371,14.4448,232675.84312624,0
+SPNS.US,D,20200324,000000,15.7539,16.7538,15.6573,16.3977,103263.75123453,0
+SPNS.US,D,20200325,000000,16.3206,17.5907,16.0075,17.1293,107294.61630937,0
+SPNS.US,D,20200326,000000,17.3019,18.4072,17.1468,18.1584,241213.23995821,0
+SPNS.US,D,20200327,000000,17.898,18.0521,17.2444,17.9077,61628.564522997,0
+SPNS.US,D,20200330,000000,17.8121,17.9848,17.3205,17.7731,95428.577845148,0
+SPNS.US,D,20200331,000000,18.0033,19.0715,17.9653,18.2921,130256.81031024,0
+SPNS.US,D,20200401,000000,17.4932,17.8687,16.3109,17.0035,125074.70884704,0
+SPNS.US,D,20200402,000000,16.9264,17.6385,16.8201,16.9459,53566.834373309,0
+SPNS.US,D,20200403,000000,16.8299,17.1956,16.6093,17.0513,40304.550173598,0
+SPNS.US,D,20200406,000000,18.2541,18.5808,17.9175,18.2346,230710.6426307,0
+SPNS.US,D,20200407,000000,19.2149,19.8119,18.8315,19.5904,117241.58574509,0
+SPNS.US,D,20200408,000000,19.4363,19.9855,18.7154,19.4851,125789.23401417,0
+SPNS.US,D,20200409,000000,19.6967,20.4176,19.369,20.0811,65261.673837659,0
+SPNS.US,D,20200413,000000,20.3981,20.4176,19.4851,20.0421,60058.044356502,0
+SPNS.US,D,20200414,000000,20.4655,20.7444,20.1006,20.2342,164115.25682397,0
+SPNS.US,D,20200415,000000,19.8704,20.7161,19.5641,20.6869,105377.59756829,0
+SPNS.US,D,20200416,000000,20.6488,20.6488,19.4178,20.244,117931.50746313,0
+SPNS.US,D,20200417,000000,20.5708,20.5806,20.0713,20.2245,45261.120020208,0
+SPNS.US,D,20200420,000000,20.1006,21.0624,20.1006,20.9073,65770.145118718,0
+SPNS.US,D,20200421,000000,20.7737,21.1482,20.4947,20.8898,135249.26018677,0
+SPNS.US,D,20200422,000000,21.2165,22.2554,21.2165,22.0048,113550.04323885,0
+SPNS.US,D,20200423,000000,21.9091,23.1294,21.9091,22.8895,117683.42268487,0
+SPNS.US,D,20200424,000000,22.8602,23.2065,22.5724,23.0241,50633.898213815,0
+SPNS.US,D,20200427,000000,23.4563,24.1879,23.4475,24.0629,88091.624299711,0
+SPNS.US,D,20200428,000000,24.6209,24.6209,22.9704,23.1011,115167.72001609,0
+SPNS.US,D,20200429,000000,23.7547,24.3605,23.2748,23.9946,173938.18387055,0
+SPNS.US,D,20200430,000000,24.1781,24.6404,23.5743,23.7937,53005.055619236,0
+SPNS.US,D,20200501,000000,23.2748,23.4563,22.7354,23.0338,68045.96415894,0
+SPNS.US,D,20200504,000000,22.6778,22.9421,22.4281,22.7451,102264.23611551,0
+SPNS.US,D,20200505,000000,22.9383,23.7167,22.6778,23.3216,139749.64108162,0
+SPNS.US,D,20200506,000000,23.6484,23.7264,22.7451,23.0436,119278.54630045,0
+SPNS.US,D,20200507,000000,23.6582,24.1879,23.505,23.5333,88439.148018015,0
+SPNS.US,D,20200508,000000,23.6299,25.3038,23.6299,24.5917,121505.15844251,0
+SPNS.US,D,20200511,000000,24.6404,28.1209,24.3703,25.0336,818389.65258256,0
+SPNS.US,D,20200512,000000,25.5915,26.448,24.6404,24.8131,388741.67152506,0
+SPNS.US,D,20200513,000000,25.3418,25.8227,22.3003,23.4953,380182.74667515,0
+SPNS.US,D,20200514,000000,23.4953,23.5236,20.2069,23.1489,411773.57529834,0
+SPNS.US,D,20200515,000000,23.0816,23.8318,22.832,23.226,246116.50233181,0
+SPNS.US,D,20200518,000000,24.101,25.1399,23.9761,24.5146,203315.72721994,0
+SPNS.US,D,20200519,000000,25.0043,25.0726,23.7069,23.9283,197919.37072097,0
+SPNS.US,D,20200520,000000,24.0434,24.7019,23.6114,24.1107,195713.26145315,0
+SPNS.US,D,20200521,000000,24.0434,24.2747,23.2933,23.3411,69164.395948527,0
+SPNS.US,D,20200522,000000,23.4377,23.8991,22.9821,23.8796,91000.982153833,0
+SPNS.US,D,20200526,000000,24.18,24.2375,23.1011,23.2612,102849.59317495,0
+SPNS.US,D,20200527,000000,23.2612,23.4348,22.5451,23.1353,200040.3930607,0
+SPNS.US,D,20200528,000000,23.1744,23.3382,22.1394,22.3422,140459.0405302,0
+SPNS.US,D,20200529,000000,22.5451,22.8163,22.1539,22.748,123530.84241705,0
+SPNS.US,D,20200601,000000,22.5841,23.1929,22.5256,22.8446,356596.24015378,0
+SPNS.US,D,20200602,000000,23.1061,23.2124,22.2076,22.6905,475249.44879003,0
+SPNS.US,D,20200603,000000,22.9801,23.0192,22.352,22.9324,247448.16401345,0
+SPNS.US,D,20200604,000000,23.2124,25.0306,23.0582,24.6541,254912.23537915,0
+SPNS.US,D,20200605,000000,24.6541,25.4852,24.5604,24.9243,121373.94004739,0
+SPNS.US,D,20200608,000000,25.1467,28.397,24.8668,27.1006,429898.11612317,0
+SPNS.US,D,20200609,000000,26.9172,28.1355,26.3748,27.7103,365313.03713532,0
+SPNS.US,D,20200610,000000,27.8166,28.755,27.3523,28.2809,346004.45532334,0
+SPNS.US,D,20200611,000000,27.5649,27.5747,26.3075,26.3368,246054.9937091,0
+SPNS.US,D,20200612,000000,26.8294,28.2711,26.5689,26.8977,223293.72787574,0
+SPNS.US,D,20200615,000000,26.2685,27.3425,26.172,27.0528,225831.98370619,0
+SPNS.US,D,20200616,000000,27.4976,28.4838,27.0333,27.7678,327872.73849252,0
+SPNS.US,D,20200617,000000,27.9619,28.3092,27.6225,27.7298,175355.95762399,0
+SPNS.US,D,20200618,000000,27.7678,28.5131,27.681,28.0682,201397.68333515,0
+SPNS.US,D,20200619,000000,27.9326,28.5326,27.642,27.8458,221842.12437982,0
+SPNS.US,D,20200622,000000,27.7103,28.358,27.5552,27.7873,253150.01333855,0
+SPNS.US,D,20200623,000000,28.1745,28.6292,27.7678,27.8546,393142.61347987,0
+SPNS.US,D,20200624,000000,27.6039,28.1648,27.2752,27.7005,485571.62082426,0
+SPNS.US,D,20200625,000000,27.4781,28.0097,27.246,27.642,366573.96390085,0
+SPNS.US,D,20200626,000000,27.5074,27.5844,26.2783,26.5885,3735915.8518005,0
+SPNS.US,D,20200629,000000,26.1144,26.1144,24.7263,25.611,401094.6532524,0
+SPNS.US,D,20200630,000000,25.6208,27.2752,25.4374,27.0616,409930.36690451,0
+SPNS.US,D,20200701,000000,26.5972,27.2265,26.3943,26.5202,261779.67310458,0
+SPNS.US,D,20200702,000000,26.6167,26.9846,26.3866,26.646,190624.44806771,0
+SPNS.US,D,20200706,000000,26.965,27.0714,26.3319,26.4529,148755.52858989,0
+SPNS.US,D,20200707,000000,26.3173,26.9172,26.0851,26.0851,277393.63697919,0
+SPNS.US,D,20200708,000000,26.1242,26.8977,25.93,26.8879,170172.83101706,0
+SPNS.US,D,20200709,000000,26.9943,26.9943,26.3075,26.8781,158589.7322173,0
+SPNS.US,D,20200710,000000,26.9367,26.9367,26.2207,26.5787,133818.15956509,0
+SPNS.US,D,20200713,000000,27.0811,27.0811,25.93,26.0081,160110.02034192,0
+SPNS.US,D,20200714,000000,25.9018,26.9748,25.611,26.8879,170151.30299912,0
+SPNS.US,D,20200715,000000,26.8391,27.6225,26.8011,27.3913,389884.70676373,0
+SPNS.US,D,20200716,000000,27.0811,27.2655,26.7045,26.8586,133861.21560098,0
+SPNS.US,D,20200717,000000,26.7816,27.4684,26.7426,27.2362,99459.442919993,0
+SPNS.US,D,20200720,000000,27.2938,29.6925,27.284,28.5034,435984.39434021,0
+SPNS.US,D,20200721,000000,29.0349,29.509,27.5942,28.1931,308656.41961461,0
+SPNS.US,D,20200722,000000,28.319,29.1695,28.2516,28.4984,172594.22046437,0
+SPNS.US,D,20200723,000000,28.1745,28.9384,27.5454,27.72,194470.78727444,0
+SPNS.US,D,20200724,000000,27.4781,27.9902,26.5885,26.8977,161127.98804776,0
+SPNS.US,D,20200727,000000,27.323,27.8839,26.9455,27.5357,222871.36866647,0
+SPNS.US,D,20200728,000000,27.8741,28.1931,27.4049,27.7005,161399.65113139,0
+SPNS.US,D,20200729,000000,28.6194,29.3159,28.0682,29.2768,149735.56597839,0
+SPNS.US,D,20200730,000000,28.8711,29.4895,28.5414,29.2183,110757.55176788,0
+SPNS.US,D,20200731,000000,29.3441,29.6827,28.677,29.5578,177027.96701796,0
+SPNS.US,D,20200803,000000,30.0212,30.9986,29.8085,30.9499,285133.47200337,0
+SPNS.US,D,20200804,000000,33.6773,33.6773,30.0895,31.4141,628486.90568796,0
+SPNS.US,D,20200805,000000,32.4296,32.5125,30.2533,30.9117,527833.1703437,0
+SPNS.US,D,20200806,000000,30.3791,30.7859,29.2768,29.6925,201653.9692631,0
+SPNS.US,D,20200807,000000,29.4417,29.9051,28.5999,29.6925,101967.96958279,0
+SPNS.US,D,20200810,000000,29.828,30.1665,29.509,29.9831,389614.06882382,0
+SPNS.US,D,20200811,000000,30.4952,31.8687,30.4669,31.2503,274462.75110712,0
+SPNS.US,D,20200812,000000,31.6083,31.975,31.1625,31.9652,299116.43223248,0
+SPNS.US,D,20200813,000000,31.9175,32.3136,31.7233,31.8589,126669.83246262,0
+SPNS.US,D,20200814,000000,31.975,32.3721,31.6463,32.3428,171639.81166867,0
+SPNS.US,D,20200817,000000,32.3526,32.4979,31.3078,32.0911,147561.23616563,0
+SPNS.US,D,20200818,000000,32.0335,32.3818,31.4775,31.7916,99055.536297539,0
+SPNS.US,D,20200819,000000,31.8209,32.0813,31.2981,31.8306,103085.37622867,0
+SPNS.US,D,20200820,000000,31.6083,33.0685,31.4629,32.8559,201747.25734087,0
+SPNS.US,D,20200821,000000,33.0002,33.0685,32.4101,32.8744,161492.93920915,0
+SPNS.US,D,20200824,000000,33.1066,33.2226,32.5077,32.9622,90814.405998283,0
+SPNS.US,D,20200825,000000,32.9329,33.3582,32.8071,33.3387,117739.80558902,0
+SPNS.US,D,20200826,000000,33.4265,34.0743,33.4265,33.6587,139032.04048335,0
+SPNS.US,D,20200827,000000,33.8031,33.8031,33.1066,33.484,132577.73567379,0
+SPNS.US,D,20200828,000000,32.691,33.049,31.8784,32.972,265873.07194584,0
+SPNS.US,D,20200831,000000,32.6423,32.9427,32.0716,32.4394,201277.74152087,0
+SPNS.US,D,20200901,000000,32.3136,33.6675,32.1974,33.3875,982143.03367626,0
+SPNS.US,D,20200902,000000,33.7163,34.0255,33.0637,33.2519,299222.0220348,0
+SPNS.US,D,20200903,000000,32.3623,32.3623,30.0797,31.2503,418096.6617128,0
+SPNS.US,D,20200904,000000,31.3566,31.5302,29.3588,30.6406,171001.14713621,0
+SPNS.US,D,20200908,000000,29.3637,30.1763,28.8896,29.4505,274854.35600503,0
+SPNS.US,D,20200909,000000,29.9344,30.0699,29.548,29.7607,142342.2295288,0
+SPNS.US,D,20200910,000000,29.3256,30.1372,29.311,29.6446,273927.62608955,0
+SPNS.US,D,20200911,000000,29.9051,30.1665,28.8359,29.0837,152390.68819198,0
+SPNS.US,D,20200914,000000,29.7705,30.7566,29.6251,30.225,168744.80582652,0
+SPNS.US,D,20200915,000000,30.6698,30.8434,29.751,30.2728,151858.63860554,0
+SPNS.US,D,20200916,000000,30.1958,30.2923,29.3929,29.4319,82397.976124307,0
+SPNS.US,D,20200917,000000,28.5707,29.4944,28.3092,29.2476,172137.0063689,0
+SPNS.US,D,20200918,000000,29.5958,29.673,28.9774,29.3256,243493.15957328,0
+SPNS.US,D,20200921,000000,28.5707,29.0154,27.7873,28.8126,224372.17906056,0
+SPNS.US,D,20200922,000000,28.9091,29.3344,28.4166,29.2281,142102.34590023,0
+SPNS.US,D,20200923,000000,28.7735,28.8896,27.5161,27.6615,217210.52508985,0
+SPNS.US,D,20200924,000000,27.3133,28.0195,27.3133,27.7385,123694.86541094,0
+SPNS.US,D,20200925,000000,27.642,28.5326,27.5747,28.3483,103579.49549776,0
+SPNS.US,D,20200928,000000,28.8418,29.112,28.6184,28.8126,84608.185966974,0
+SPNS.US,D,20200929,000000,28.7062,29.4027,28.5902,29.1315,157683.50517607,0
+SPNS.US,D,20200930,000000,29.2768,30.1763,29.2281,29.5763,140878.32430833,0
+SPNS.US,D,20201001,000000,30.0699,30.3118,29.673,30.147,115497.81629129,0
+SPNS.US,D,20201002,000000,29.5383,30.4084,29.151,29.5958,86407.313181204,0
+SPNS.US,D,20201005,000000,29.8085,30.5245,29.673,30.3987,72564.797640607,0
+SPNS.US,D,20201006,000000,30.0797,30.1187,29.1315,29.3159,115601.35580619,0
+SPNS.US,D,20201007,000000,29.4602,29.9294,29.3539,29.7705,127580.16007871,0
+SPNS.US,D,20201008,000000,29.8573,30.3791,29.5958,30.3314,83460.025009744,0
+SPNS.US,D,20201009,000000,30.6308,31.3566,30.5147,30.8825,129667.35267595,0
+SPNS.US,D,20201012,000000,31.4141,31.9848,31.2786,31.7429,65575.367813473,0
+SPNS.US,D,20201013,000000,31.9848,31.9848,31.182,31.4044,56607.410622543,0
+SPNS.US,D,20201014,000000,30.2728,30.7761,29.3539,29.4319,191170.84966611,0
+SPNS.US,D,20201015,000000,29.3061,30.0309,28.5326,29.789,268921.84934478,0
+SPNS.US,D,20201016,000000,29.3734,29.6925,27.9522,28.0965,1919018.7964701,0
+SPNS.US,D,20201019,000000,28.5804,28.5804,27.5552,27.6039,382673.84589485,0
+SPNS.US,D,20201020,000000,28.155,28.7638,27.7825,28.078,524688.02943586,0
+SPNS.US,D,20201021,000000,27.8741,28.5229,27.5357,27.6225,441453.53604273,0
+SPNS.US,D,20201022,000000,27.7103,27.7776,27.0714,27.5942,235041.8748131,0
+SPNS.US,D,20201023,000000,27.7483,28.078,27.362,28.039,170538.80732219,0
+SPNS.US,D,20201026,000000,28.2516,28.3921,27.6712,27.8741,222822.1617683,0
+SPNS.US,D,20201027,000000,27.8741,28.0965,27.2752,27.4976,152656.20041334,0
+SPNS.US,D,20201028,000000,26.9269,26.9553,25.8968,26.2305,349636.53949429,0
+SPNS.US,D,20201029,000000,26.2207,26.7913,26.0178,26.4236,202484.33566967,0
+SPNS.US,D,20201030,000000,26.1047,26.5885,25.814,26.2402,238565.2937506,0
+SPNS.US,D,20201102,000000,26.5104,26.8586,26.1339,26.7045,216698.97837765,0
+SPNS.US,D,20201103,000000,26.8011,27.3913,26.6607,27.2362,231547.15989954,0
+SPNS.US,D,20201104,000000,27.7298,28.3288,27.3816,28.2906,236231.0415188,0
+SPNS.US,D,20201105,000000,28.7638,29.5471,27.7005,27.8068,378724.99231695,0
+SPNS.US,D,20201106,000000,27.9326,28.4838,27.1397,27.9034,200673.93187461,0
+SPNS.US,D,20201109,000000,28.4068,28.9959,27.9522,28.5326,396404.62077086,0
+SPNS.US,D,20201110,000000,28.3385,29.7803,27.9902,28.8516,240550.99712038,0
+SPNS.US,D,20201111,000000,29.074,29.074,28.2223,28.3483,155046.83554928,0
+SPNS.US,D,20201112,000000,28.3385,28.6194,27.9804,28.2809,203030.73726807,0
+SPNS.US,D,20201113,000000,28.4068,28.5609,27.758,28.4741,138071.48082539,0
+SPNS.US,D,20201116,000000,28.7453,28.8516,28.0965,28.7355,159127.93266601,0
+SPNS.US,D,20201117,000000,28.6477,29.1032,28.155,28.7833,223300.90388172,0
+SPNS.US,D,20201118,000000,28.8613,29.4992,28.7453,28.7638,126301.80587007,0
+SPNS.US,D,20201119,000000,28.7453,28.7638,28.2418,28.5609,116837.67912263,0
+SPNS.US,D,20201120,000000,28.397,29.1803,28.3483,28.8613,156087.35641677,0
+SPNS.US,D,20201123,000000,28.7735,28.9579,28.0682,28.3004,186456.21373549,0
+SPNS.US,D,20201124,000000,28.3004,28.5131,27.9424,28.3288,233827.0795146,0
+SPNS.US,D,20201125,000000,28.2711,29.1852,28.2418,29.0057,136565.54471274,0
+SPNS.US,D,20201127,000000,29.1032,29.2095,28.9091,28.9091,47224.270228328,0
+SPNS.US,D,20201130,000000,28.8028,29.3978,28.7062,28.8711,268137.61440524,0
+SPNS.US,D,20201201,000000,28.7062,28.7735,27.9473,28.0585,213978.2469665,0
+SPNS.US,D,20201202,000000,27.4586,27.8546,26.1915,26.6655,512062.35948119,0
+SPNS.US,D,20201203,000000,27.0714,28.0965,26.9455,27.4879,379380.0591488,0
+SPNS.US,D,20201204,000000,27.4879,28.039,27.3913,27.5259,144628.30000614,0
+SPNS.US,D,20201207,000000,27.2362,27.3523,26.6265,26.9074,242894.47564558,0
+SPNS.US,D,20201208,000000,27.0138,27.4586,26.8586,27.0616,212398.5005066,0
+SPNS.US,D,20201209,000000,27.0811,27.0811,26.3563,26.5494,141865.53770281,0
+SPNS.US,D,20201210,000000,26.3075,27.0616,26.1817,26.8684,132070.28953645,0
+SPNS.US,D,20201211,000000,26.7328,26.9269,26.3173,26.685,133876.59275666,0
+SPNS.US,D,20201214,000000,26.7426,27.5074,26.6948,27.246,144270.52485071,0
+SPNS.US,D,20201215,000000,27.4098,27.5552,27.0811,27.1874,152534.20831163,0
+SPNS.US,D,20201216,000000,27.3425,27.4098,27.0811,27.1777,129666.32753225,0
+SPNS.US,D,20201217,000000,27.3718,27.4976,27.0528,27.1592,199326.89303729,0
+SPNS.US,D,20201218,000000,27.4196,27.8741,26.8879,27.5259,366471.44952966,0
+SPNS.US,D,20201221,000000,27.043,27.4488,26.8977,27.3523,127759.56022828,0
+SPNS.US,D,20201222,000000,28.0487,28.5902,27.8458,28.397,342155.04068549,0
+SPNS.US,D,20201223,000000,28.7453,29.5666,28.7453,29.1803,178663.0712383,0
+SPNS.US,D,20201224,000000,29.2476,29.789,29.2476,29.4797,79429.1599349,0
+SPNS.US,D,20201228,000000,29.9831,30.147,28.9111,29.5383,389926.73765592,0
+SPNS.US,D,20201229,000000,29.9539,29.9539,28.716,28.9911,117461.99164313,0
+SPNS.US,D,20201230,000000,29.0447,29.6925,29.0447,29.6153,104356.55443132,0
+SPNS.US,D,20201231,000000,29.8476,29.9831,29.2964,29.6056,103159.18657592,0
+SPNS.US,D,20210104,000000,30.0699,30.1421,28.5365,29.19,160322.22509027,0
+SPNS.US,D,20210105,000000,28.9959,29.509,28.9959,29.3539,107428.91013561,0
+SPNS.US,D,20210106,000000,29.3539,29.509,28.8126,29.4027,164579.64692542,0
+SPNS.US,D,20210107,000000,29.6446,30.3791,29.6446,30.186,124114.14918907,0
+SPNS.US,D,20210108,000000,30.3889,30.7761,29.6348,29.9246,91560.710620482,0
+SPNS.US,D,20210111,000000,29.9051,30.3118,29.509,30.0797,226241.0160472,0
+SPNS.US,D,20210112,000000,30.1372,30.7664,29.548,30.544,236391.98908155,0
+SPNS.US,D,20210113,000000,30.0602,30.5537,29.3686,30.4474,169362.96748473,0
+SPNS.US,D,20210114,000000,30.225,30.5147,29.6251,30.0602,168746.85611394,0
+SPNS.US,D,20210115,000000,30.0602,30.2826,29.509,29.9977,166881.09455844,0
+SPNS.US,D,20210119,000000,30.2728,30.7274,29.9558,30.505,149595.12128987,0
+SPNS.US,D,20210120,000000,31.2405,33.9875,31.2405,33.445,416849.06181552,0
+SPNS.US,D,20210121,000000,34.6741,34.6741,31.937,31.9555,183671.92341421,0
+SPNS.US,D,20210122,000000,31.9555,33.3875,31.9555,33.3192,294157.81209845,0
+SPNS.US,D,20210125,000000,33.2714,33.4265,31.6658,32.014,159614.87592912,0
+SPNS.US,D,20210126,000000,32.4784,33.3777,32.3038,33.088,214297.06666088,0
+SPNS.US,D,20210127,000000,32.3916,32.652,31.3273,32.0628,295036.36025947,0
+SPNS.US,D,20210128,000000,32.2071,32.691,31.9175,32.5457,277656.07376942,0
+SPNS.US,D,20210129,000000,32.4296,32.4296,31.4824,31.5887,191283.61547441,0
+SPNS.US,D,20210201,000000,31.7526,32.1398,31.0659,31.7429,107681.09548872,0
+SPNS.US,D,20210202,000000,31.7331,32.7486,31.5887,32.7008,98550.140447616,0
+SPNS.US,D,20210203,000000,33.1944,33.1944,31.6951,32.1594,120975.1591435,0
+SPNS.US,D,20210204,000000,32.2559,32.5555,31.2786,32.4882,168680.22177267,0
+SPNS.US,D,20210205,000000,32.7398,33.0968,32.5262,32.7583,113462.90602334,0
+SPNS.US,D,20210208,000000,33.1944,33.7065,32.9807,33.368,117610.63748134,0
+SPNS.US,D,20210209,000000,33.0685,33.687,32.8744,33.4743,125378.15138574,0
+SPNS.US,D,20210210,000000,33.4743,33.6587,33.1066,33.2812,120473.86386842,0
+SPNS.US,D,20210211,000000,33.3972,33.61,32.851,32.9807,59269.708842118,0
+SPNS.US,D,20210212,000000,32.9905,32.9905,32.4062,32.8939,64024.325377502,0
+SPNS.US,D,20210216,000000,33.0393,33.571,32.4091,32.652,83533.835356995,0
+SPNS.US,D,20210217,000000,32.1876,32.5457,31.9652,32.3623,78569.06436069,0
+SPNS.US,D,20210218,000000,31.9652,32.1008,31.5302,31.8687,109723.18176265,0
+SPNS.US,D,20210219,000000,31.8882,32.8842,31.8882,32.1691,81454.84390944,0
+SPNS.US,D,20210222,000000,31.7526,32.4784,31.5595,31.975,135556.80330031,0
+SPNS.US,D,20210223,000000,31.6463,31.8979,30.3596,31.579,179015.72067516,0
+SPNS.US,D,20210224,000000,31.5985,31.7526,30.8006,31.6463,123161.7906808,0
+SPNS.US,D,20210225,000000,33.1066,33.5514,30.1285,31.3176,268975.15681779,0
+SPNS.US,D,20210226,000000,31.7526,31.7526,29.9929,30.3509,145770.3101011,0
+SPNS.US,D,20210301,000000,31.0952,32.1106,30.8239,31.7916,196107.9417822,0
+SPNS.US,D,20210302,000000,31.9555,31.9555,31.3176,31.3946,137557.88382577,0
+SPNS.US,D,20210303,000000,31.8306,31.8492,30.8971,31.0464,163953.2841175,0
+SPNS.US,D,20210304,000000,31.3566,31.3566,29.3832,29.8476,212066.35394397,0
+SPNS.US,D,20210305,000000,30.0026,30.4279,28.6097,30.3509,139824.47657259,0
+SPNS.US,D,20210308,000000,30.6015,30.7274,29.3929,29.6153,99470.719500823,0
+SPNS.US,D,20210309,000000,30.2728,30.9499,30.2728,30.7664,122156.12469951,0
+SPNS.US,D,20210310,000000,31.2503,31.5595,30.7274,31.0562,108568.86994316,0
+SPNS.US,D,20210311,000000,31.9175,32.3428,31.7233,32.2941,133049.30178123,0
+SPNS.US,D,20210312,000000,32.0716,32.0716,30.9596,31.6268,102726.57592954,0
+SPNS.US,D,20210315,000000,31.6268,32.0043,31.5985,31.9652,81269.292897602,0
+SPNS.US,D,20210316,000000,32.4296,32.4296,31.4434,31.8306,100009.94509324,0
+SPNS.US,D,20210317,000000,31.6658,31.8784,30.8434,31.6951,66515.424597205,0
+SPNS.US,D,20210318,000000,31.2786,31.3078,30.3596,30.4474,121901.88905898,0
+SPNS.US,D,20210319,000000,30.109,30.6796,30.0309,30.3987,225018.019599,0
+SPNS.US,D,20210322,000000,30.7079,31.3566,30.4757,30.8532,108510.43675158,0
+SPNS.US,D,20210323,000000,30.7274,31.1147,30.1372,30.3596,70892.788246642,0
+SPNS.US,D,20210324,000000,30.3987,32.4784,30.147,30.7761,663461.73370384,0
+SPNS.US,D,20210325,000000,30.6825,31.2688,30.4757,30.6503,144709.28635937,0
+SPNS.US,D,20210326,000000,30.7664,31.1147,30.3314,31.0084,79797.18652744,0
+SPNS.US,D,20210329,000000,30.7859,30.9702,29.9051,30.2153,96723.334353167,0
+SPNS.US,D,20210330,000000,30.186,30.2728,29.7256,29.9929,88324.331922292,0
+SPNS.US,D,20210331,000000,30.2055,31.0279,30.2055,30.7469,152882.75717365,0
+SPNS.US,D,20210401,000000,30.9986,31.4824,30.8532,31.221,92243.456332549,0
+SPNS.US,D,20210405,000000,31.4044,31.5205,30.9986,31.4532,130860.61995651,0
+SPNS.US,D,20210406,000000,31.4141,31.4337,31.0952,31.2015,76989.317900787,0
+SPNS.US,D,20210407,000000,30.583,31.1342,30.5245,30.5733,139898.28691984,0
+SPNS.US,D,20210408,000000,30.9889,31.2113,30.8239,31.1147,63776.240599243,0
+SPNS.US,D,20210409,000000,30.9303,31.3566,30.3246,31.2981,55646.850964575,0
+SPNS.US,D,20210412,000000,31.2405,31.5692,31.0952,31.4532,51629.312757984,0
+SPNS.US,D,20210413,000000,31.5497,32.0628,31.4337,31.9272,78230.766935792,0
+SPNS.US,D,20210414,000000,31.9467,32.3331,31.6756,31.7721,50220.765297954,0
+SPNS.US,D,20210415,000000,32.1106,32.4491,31.9555,32.3526,299509.06227411,0
+SPNS.US,D,20210416,000000,32.2364,32.2754,31.6365,32.1398,71735.456377751,0
+SPNS.US,D,20210419,000000,31.8394,31.9467,31.1147,31.3273,146240.85106481,0
+SPNS.US,D,20210420,000000,31.2688,31.2688,30.1958,30.2728,99749.558590436,0
+SPNS.US,D,20210421,000000,30.4182,31.2113,30.2923,31.1537,104802.49194595,0
+SPNS.US,D,20210422,000000,31.2786,31.6365,31.1625,31.2786,65204.265789797,0
+SPNS.US,D,20210423,000000,31.0854,31.7048,31.0854,31.6658,83956.194566261,0
+SPNS.US,D,20210426,000000,31.459,32.1077,31.3907,32.015,90623.729267886,0
+SPNS.US,D,20210427,000000,31.6931,31.8589,31.537,31.7906,92651.46352985,0
+SPNS.US,D,20210428,000000,31.6736,32.3272,31.5663,32.2979,67340.665285214,0
+SPNS.US,D,20210429,000000,32.454,32.6247,31.7614,31.976,50068.018884894,0
+SPNS.US,D,20210430,000000,31.6053,32.4199,31.2834,31.5663,94448.540456656,0
+SPNS.US,D,20210503,000000,32.1613,32.1613,31.2249,31.4785,60246.670799475,0
+SPNS.US,D,20210504,000000,31.6833,31.6833,29.8651,30.0933,184682.71511406,0
+SPNS.US,D,20210505,000000,30.1421,30.3372,28.6789,29.4008,175012.53448053,0
+SPNS.US,D,20210506,000000,29.4984,29.4984,28.3278,28.4448,212485.6377221,0
+SPNS.US,D,20210507,000000,28.8058,29.2691,28.5034,28.5716,87612.882186294,0
+SPNS.US,D,20210510,000000,28.3083,28.3083,27.1474,27.2938,166057.90415785,0
+SPNS.US,D,20210511,000000,26.7377,27.4107,26.728,27.0011,140450.83938051,0
+SPNS.US,D,20210512,000000,26.5134,26.9816,26.3866,26.4744,126145.98402588,0
+SPNS.US,D,20210513,000000,26.8353,27.284,26.4353,26.5524,84177.625608013,0
+SPNS.US,D,20210514,000000,26.8255,27.245,26.7475,27.0596,57775.049310296,0
+SPNS.US,D,20210517,000000,26.8255,26.9771,26.367,26.7572,69105.962756954,0
+SPNS.US,D,20210518,000000,27.0499,27.6254,26.9523,27.4498,157639.42399646,0
+SPNS.US,D,20210519,000000,27.1865,27.3913,27.0304,27.2352,116712.61158979,0
+SPNS.US,D,20210520,000000,27.4206,27.9571,27.4206,27.801,135585.50732425,0
+SPNS.US,D,20210521,000000,28.1717,28.1717,27.323,27.4011,127873.35118028,0
+SPNS.US,D,20210524,000000,27.6059,28.1522,27.6059,27.7913,105250.47974801,0
+SPNS.US,D,20210525,000000,27.9668,28.0449,27.5522,27.5864,65604.071837404,0
+SPNS.US,D,20210526,000000,27.5669,28.0692,27.5669,27.9083,79168.7734321,0
+SPNS.US,D,20210527,000000,28.0644,28.0644,27.6048,27.8888,110323.91597778,0
+SPNS.US,D,20210528,000000,28.0156,28.4546,27.9181,28.0059,69725.149558888,0
+SPNS.US,D,20210601,000000,28.6789,29.1667,28.3473,28.7375,237329.99557786,0
+SPNS.US,D,20210602,000000,28.5728,28.757,28.0449,28.2302,116078.04763218,0
+SPNS.US,D,20210603,000000,27.1865,27.1962,26.3963,26.7085,253243.30141632,0
+SPNS.US,D,20210604,000000,26.8645,27.3132,26.6499,26.9621,93344.460679035,0
+SPNS.US,D,20210607,000000,26.9133,27.323,26.8645,27.0304,118194.96939707,0
+SPNS.US,D,20210608,000000,27.1474,27.2741,26.8255,26.9426,116710.56130237,0
+SPNS.US,D,20210609,000000,27.0011,27.0352,26.367,26.6499,187617.70156098,0
+SPNS.US,D,20210610,000000,26.689,26.7865,26.4353,26.767,155682.4246506,0
+SPNS.US,D,20210611,000000,26.728,27.0694,26.6597,26.9036,69424.782451327,0
+SPNS.US,D,20210614,000000,26.8938,27.1474,26.6987,26.9426,94473.14390574,0
+SPNS.US,D,20210615,000000,27.0206,27.1182,26.689,26.7475,96894.53335304,0
+SPNS.US,D,20210616,000000,26.728,27.0245,26.5719,26.8841,140484.66912299,0
+SPNS.US,D,20210617,000000,26.6987,27.0937,26.367,27.0011,430092.89342842,0
+SPNS.US,D,20210618,000000,26.5914,26.9718,26.2548,26.5134,234115.14489763,0
+SPNS.US,D,20210621,000000,26.7377,26.9718,26.4939,26.8353,103037.19447422,0
+SPNS.US,D,20210622,000000,26.6304,26.8353,26.4939,26.728,80948.422915805,0
+SPNS.US,D,20210623,000000,26.8743,27.0206,26.5826,26.6987,173602.96187679,0
+SPNS.US,D,20210624,000000,26.8841,27.0596,26.25,26.6694,211666.54789637,0
+SPNS.US,D,20210625,000000,26.7475,26.9231,26.0061,26.4061,543344.61984713,0
+SPNS.US,D,20210628,000000,26.2988,26.7085,26.2988,26.5036,118593.75030096,0
+SPNS.US,D,20210629,000000,26.5036,26.6987,26.328,26.3573,104614.89064669,0
+SPNS.US,D,20210630,000000,26.2305,26.2695,25.4696,25.6257,266465.60501127,0
+SPNS.US,D,20210701,000000,25.7232,26.0549,25.4794,25.9476,169253.27710757,0
+SPNS.US,D,20210702,000000,26.0842,26.0842,25.7232,25.9183,55648.901251999,0
+SPNS.US,D,20210706,000000,26.0061,26.0256,25.6793,25.8988,69169.521667086,0
+SPNS.US,D,20210707,000000,25.8695,26.1134,25.5281,25.7232,74928.779040045,0
+SPNS.US,D,20210708,000000,25.4891,25.8985,25.3233,25.4306,91619.143812055,0
+SPNS.US,D,20210709,000000,25.4306,25.6647,25.3623,25.5379,57762.747585755,0
+SPNS.US,D,20210712,000000,25.5574,25.6549,25.0306,25.5086,177521.06114333,0
+SPNS.US,D,20210713,000000,24.8746,25.0599,24.5526,24.6502,147290.59822572,0
+SPNS.US,D,20210714,000000,24.9331,25.104,24.4551,24.699,150367.05450486,0
+SPNS.US,D,20210715,000000,24.6697,24.9263,24.5429,24.6209,104789.1650777,0
+SPNS.US,D,20210716,000000,24.7868,24.8843,24.3283,24.4161,82522.018513436,0
+SPNS.US,D,20210719,000000,24.1917,24.6014,23.9966,24.3185,197844.53523,0
+SPNS.US,D,20210720,000000,24.3283,24.7575,24.0942,24.5234,124113.12404535,0
+SPNS.US,D,20210721,000000,24.6014,24.6307,24.3478,24.5526,118822.3573487,0
+SPNS.US,D,20210722,000000,24.6209,24.777,24.5039,24.5917,108695.98776342,0
+SPNS.US,D,20210723,000000,24.5819,25.0306,24.4063,24.8648,99995.593081271,0
+SPNS.US,D,20210726,000000,24.777,24.777,24.2405,24.2893,76274.792733654,0
+SPNS.US,D,20210727,000000,24.3771,24.3771,23.704,23.821,133797.65669085,0
+SPNS.US,D,20210728,000000,23.9674,24.6063,23.8601,24.3771,130206.57826837,0
+SPNS.US,D,20210729,000000,24.5429,24.7185,24.299,24.3283,81722.406418223,0
+SPNS.US,D,20210730,000000,24.2112,24.6502,24.2112,24.5917,74703.247423447,0
+SPNS.US,D,20210802,000000,24.6697,24.8941,24.4649,24.5624,73200.386741931,0
+SPNS.US,D,20210803,000000,24.6014,24.7575,24.221,24.4649,114245.09067546,0
+SPNS.US,D,20210804,000000,26.7085,26.9621,25.4598,26.4939,313293.14462313,0
+SPNS.US,D,20210805,000000,26.9718,28.2888,26.7572,27.6547,310670.82700832,0
+SPNS.US,D,20210806,000000,27.6644,27.7035,26.8841,27.4498,121568.71735264,0
+SPNS.US,D,20210809,000000,27.4011,27.4303,26.9914,27.0792,57134.334490414,0
+SPNS.US,D,20210810,000000,27.2352,27.5766,26.9718,27.0987,69789.733612732,0
+SPNS.US,D,20210811,000000,27.5474,27.7035,26.8645,27.2352,74870.345848472,0
+SPNS.US,D,20210812,000000,27.3523,27.4889,27.1669,27.3913,56211.705149783,0
+SPNS.US,D,20210813,000000,27.3328,27.5084,27.1474,27.4693,41159.520029249,0
+SPNS.US,D,20210816,000000,27.1572,27.2547,26.8255,26.9133,71488.396743205,0
+SPNS.US,D,20210817,000000,26.767,27.1279,26.5524,27.0889,94645.368049324,0
+SPNS.US,D,20210818,000000,27.0206,27.4108,26.9328,27.1669,89227.483532398,0
+SPNS.US,D,20210819,000000,27.1377,27.2352,26.6987,26.9914,60665.954577606,0
+SPNS.US,D,20210820,000000,26.9231,27.4254,26.9231,27.362,54989.733845303,0
+SPNS.US,D,20210823,000000,27.4596,27.8693,27.3718,27.8205,62095.004911872,0
+SPNS.US,D,20210824,000000,27.8986,28.4058,27.8303,28.201,67460.607099496,0
+SPNS.US,D,20210825,000000,28.1522,28.2888,27.7327,27.9766,42368.164465475,0
+SPNS.US,D,20210826,000000,27.84,27.9278,27.4596,27.5181,59759.727536364,0
+SPNS.US,D,20210827,000000,27.5376,28.0644,27.5084,28.0254,51139.294063738,0
+SPNS.US,D,20210830,000000,28.2205,28.3375,27.8303,27.879,36127.089547964,0
+SPNS.US,D,20210831,000000,27.9376,28.1229,27.7815,27.84,60385.06520057,0
+SPNS.US,D,20210901,000000,28.0351,28.0546,27.7522,27.84,47838.331311703,0
+SPNS.US,D,20210902,000000,27.7913,27.8108,27.3133,27.7327,79961.20952133,0
+SPNS.US,D,20210903,000000,27.6644,28.0059,27.5766,27.7913,75724.290560411,0
+SPNS.US,D,20210907,000000,27.8498,27.8498,27.2645,27.2645,39748.922281796,0
+SPNS.US,D,20210908,000000,27.1962,27.206,26.8694,27.1377,47012.065479983,0
+SPNS.US,D,20210909,000000,27.3133,27.7035,27.1865,27.4596,93028.716415797,0
+SPNS.US,D,20210910,000000,27.5864,27.8156,27.3718,27.6449,55993.349539167,0
+SPNS.US,D,20210913,000000,27.7425,28.201,27.6644,28.0449,81837.222513946,0
+SPNS.US,D,20210914,000000,28.1619,28.5814,27.8693,28.2107,191077.56158834,0
+SPNS.US,D,20210915,000000,28.2985,28.3278,27.3133,27.5474,63693.203958587,0
+SPNS.US,D,20210916,000000,28.1277,28.1277,27.1669,27.4986,63346.705383994,0
+SPNS.US,D,20210917,000000,27.7425,28.3375,27.0889,28.1717,249933.11237088,0
+SPNS.US,D,20210920,000000,27.6547,27.7717,26.9816,27.4889,97887.897609785,0
+SPNS.US,D,20210921,000000,27.5962,27.7815,27.3133,27.723,79272.312946993,0
+SPNS.US,D,20210922,000000,27.7522,28.5521,27.5084,28.3961,124149.00407527,0
+SPNS.US,D,20210923,000000,28.6887,29.1667,28.5229,29.1374,82656.312339684,0
+SPNS.US,D,20210924,000000,28.8936,29.0594,28.4253,28.9618,73324.42913106,0
+SPNS.US,D,20210927,000000,28.9521,29.1764,28.6399,28.9228,61686.997714571,0
+SPNS.US,D,20210928,000000,28.6789,28.6789,28.0351,28.24,81343.103244853,0
+SPNS.US,D,20210929,000000,28.3083,28.5229,28.0059,28.3083,58580.812267781,0
+SPNS.US,D,20210930,000000,28.4936,28.5716,28.0351,28.0741,52742.618829012,0
+SPNS.US,D,20211001,000000,28.1619,28.718,27.8303,28.6204,43307.196105495,0
+SPNS.US,D,20211004,000000,28.6302,28.7765,28.0059,28.7082,102249.88410354,0
+SPNS.US,D,20211005,000000,28.7472,29.235,28.4058,28.6204,108784.15012264,0
+SPNS.US,D,20211006,000000,29.3618,29.4301,28.9423,29.2447,113513.13806522,0
+SPNS.US,D,20211007,000000,30.464,30.6298,29.5032,29.6933,135081.13661804,0
+SPNS.US,D,20211008,000000,29.7031,30.0153,29.4301,29.8982,90775.450537234,0
+SPNS.US,D,20211011,000000,31.1663,31.5858,30.5615,31.2346,275464.31651356,0
+SPNS.US,D,20211012,000000,31.5858,32.0638,31.0493,31.4492,192206.24481504,0
+SPNS.US,D,20211013,000000,31.5078,31.7224,31.2054,31.4004,135569.10502485,0
+SPNS.US,D,20211014,000000,31.8979,32.2199,31.7126,31.7516,95124.11016274,0
+SPNS.US,D,20211015,000000,32.054,32.4832,31.7028,32.2589,156309.81260224,0
+SPNS.US,D,20211018,000000,32.61,32.7466,32.0443,32.6491,206487.5218643,0
+SPNS.US,D,20211019,000000,32.6588,32.971,32.2394,32.932,97063.682065488,0
+SPNS.US,D,20211020,000000,33.01,33.1661,32.1906,33.1173,99533.253267243,0
+SPNS.US,D,20211021,000000,33.4197,33.4197,32.3759,32.6296,199625.20985742,0
+SPNS.US,D,20211022,000000,32.3857,33.2539,32.3857,33.1953,105079.28074814,0
+SPNS.US,D,20211025,000000,33.5953,34.1318,33.3319,33.8099,155405.63584841,0
+SPNS.US,D,20211026,000000,33.605,33.7514,33.3417,33.5172,114502.40174712,0
+SPNS.US,D,20211027,000000,33.4002,33.6343,33.0295,33.1758,62557.344725899,0
+SPNS.US,D,20211028,000000,33.5368,33.7221,33.3368,33.5368,78337.38188182,0
+SPNS.US,D,20211029,000000,33.3222,34.1123,33.3222,34.0733,87524.719827079,0
+SPNS.US,D,20211101,000000,34.2781,35.3707,34.2586,35.3316,147720.13344096,0
+SPNS.US,D,20211102,000000,35.6243,35.7706,35.0683,35.4585,107874.84765025,0
+SPNS.US,D,20211103,000000,32.9417,33.8392,31.8589,33.5758,206364.50461888,0
+SPNS.US,D,20211104,000000,33.7123,33.7123,32.6978,33.4295,139567.16550092,0
+SPNS.US,D,20211105,000000,33.6538,34.3659,33.1466,33.7904,92172.721416434,0
+SPNS.US,D,20211108,000000,34.044,34.1416,33.566,33.7514,113277.3550115,0
+SPNS.US,D,20211109,000000,34.0635,34.7561,34.0635,34.5025,116888.93630822,0
+SPNS.US,D,20211110,000000,34.522,34.8146,33.3319,33.7904,122303.74539401,0
+SPNS.US,D,20211111,000000,34.122,34.6683,33.9172,34.5122,65287.302430454,0
+SPNS.US,D,20211112,000000,34.4537,35.2146,34.1708,35.0878,103936.24550947,0
+SPNS.US,D,20211115,000000,35.117,36.4827,35.117,36.4437,189150.29141013,0
+SPNS.US,D,20211116,000000,36.2291,37.3411,36.0583,36.8827,199563.70123471,0
+SPNS.US,D,20211117,000000,36.5803,37.2338,36.2584,36.5803,135058.58345638,0
+SPNS.US,D,20211118,000000,36.5315,36.9997,36.4047,36.951,94653.569199019,0
+SPNS.US,D,20211119,000000,37.1314,37.3802,36.512,36.8046,78312.778432737,0
+SPNS.US,D,20211122,000000,36.1023,37.1656,35.8096,36.3071,193373.8835028,0
+SPNS.US,D,20211123,000000,35.8779,36.1511,34.8537,35.2243,94204.556253245,0
+SPNS.US,D,20211124,000000,35.1268,35.8584,34.9512,35.7901,57247.100298713,0
+SPNS.US,D,20211126,000000,35.0975,35.7023,34.0245,34.4049,77980.63187011,0
+SPNS.US,D,20211129,000000,34.961,35.0195,34.2391,34.8049,71797.990144172,0
+SPNS.US,D,20211130,000000,35.1073,35.4682,34.1806,34.6,125599.58242748,0
+SPNS.US,D,20211201,000000,35.2829,35.4292,33.8392,33.8392,89787.211999047,0
+SPNS.US,D,20211202,000000,34.0343,35.039,33.9562,34.8049,93393.667577202,0
+SPNS.US,D,20211203,000000,35.0292,35.0292,33.2831,33.7806,56748.880454773,0
+SPNS.US,D,20211206,000000,34.1513,34.3562,33.3709,34.3464,78883.783480216,0
+SPNS.US,D,20211207,000000,35.1561,35.7121,35.1561,35.6536,87935.802455515,0
+SPNS.US,D,20211208,000000,35.4682,35.6731,34.9902,35.3512,66306.295279995,0
+SPNS.US,D,20211209,000000,34.8439,35.0878,34.1318,34.3367,42867.409453127,0
+SPNS.US,D,20211210,000000,34.6683,35.3902,34.2391,34.6293,50322.254525424,0
+SPNS.US,D,20211213,000000,34.483,34.4927,33.8782,34.2391,62525.565270833,0
+SPNS.US,D,20211214,000000,33.6928,33.8977,32.9612,33.527,93129.180499554,0
+SPNS.US,D,20211215,000000,33.7904,34.5415,32.9612,34.3367,109210.60990675,0
+SPNS.US,D,20211216,000000,34.1416,34.3415,33.1856,33.2539,115093.90966884,0
+SPNS.US,D,20211217,000000,33.2148,33.5953,32.4442,33.2929,165917.45946934,0
+SPNS.US,D,20211220,000000,32.6003,32.9515,32.015,32.4442,79688.521293988,0
+SPNS.US,D,20211221,000000,32.8149,33.4002,32.7759,33.2148,84524.124182605,0
+SPNS.US,D,20211222,000000,33.2539,33.5367,32.7369,33.4685,117272.34005644,0
+SPNS.US,D,20211223,000000,33.5953,33.7709,33.0588,33.4002,97580.354496242,0
+SPNS.US,D,20211227,000000,33.6831,34.0343,33.1515,33.8977,124063.9171472,0
+SPNS.US,D,20211228,000000,33.9562,33.9562,33.01,33.4099,63902.333275796,0
+SPNS.US,D,20211229,000000,33.2734,33.7387,33.049,33.4295,41236.405807635,0
+SPNS.US,D,20211230,000000,33.5563,34.3005,33.5563,33.7319,87437.582611575,0
+SPNS.US,D,20211231,000000,33.7709,34.2196,33.1173,33.605,78817.149138948,0
+SPNS.US,D,20220103,000000,33.8099,34.4629,33.3709,34.2001,86590.813905618,0
+SPNS.US,D,20220104,000000,34.7854,34.7854,33.2267,33.7514,79992.988976396,0
+SPNS.US,D,20220105,000000,33.9952,33.9952,32.7369,32.7856,72896.944203234,0
+SPNS.US,D,20220106,000000,32.6296,33.3466,32.454,32.9027,51848.693512312,0
+SPNS.US,D,20220107,000000,32.7856,32.9124,32.1906,32.2589,41764.354819218,0
+SPNS.US,D,20220110,000000,31.9175,32.2101,31.3322,32.2101,62166.764971699,0
+SPNS.US,D,20220111,000000,32.0443,32.6296,32.0345,32.3857,52476.081463941,0
+SPNS.US,D,20220112,000000,32.571,32.9612,32.0443,32.2394,78190.786331031,0
+SPNS.US,D,20220113,000000,32.1808,32.6686,31.0785,31.2541,52986.603032423,0
+SPNS.US,D,20220114,000000,31.059,31.537,30.7371,31.4785,84241.184518145,0
+SPNS.US,D,20220118,000000,31.0005,31.2151,30.3567,30.5128,118286.20718742,0
+SPNS.US,D,20220119,000000,30.542,31.0688,30.2494,30.2689,55613.021222085,0
+SPNS.US,D,20220120,000000,30.4055,31.0493,30.1235,30.2006,53995.344444846,0
+SPNS.US,D,20220121,000000,29.8202,30.542,29.7324,29.8104,92358.272428272,0
+SPNS.US,D,20220124,000000,29.3618,30.6688,28.796,30.5225,111049.71772574,0
+SPNS.US,D,20220125,000000,30.1323,30.1323,29.0204,29.6056,58397.311543366,0
+SPNS.US,D,20220126,000000,30.3567,30.7432,29.2837,29.5471,75780.673464561,0
+SPNS.US,D,20220127,000000,29.7714,29.9957,28.9228,28.9521,42984.275836274,0
+SPNS.US,D,20220128,000000,29.1862,30.0933,28.3961,30.0153,61406.108337534,0
+SPNS.US,D,20220131,000000,30.2201,31.1566,30.064,31.059,69916.851432997,0
+SPNS.US,D,20220201,000000,31.0395,31.2444,30.542,31.0688,74763.730902444,0
+SPNS.US,D,20220202,000000,31.6443,31.7468,30.5225,31.098,94212.75740294,0
+SPNS.US,D,20220203,000000,30.3469,31.6151,30.2006,30.3372,96993.972293085,0
+SPNS.US,D,20220204,000000,30.1713,30.8347,30.0153,30.7079,73576.614484165,0
+SPNS.US,D,20220207,000000,30.6298,31.2834,30.6152,30.7664,47072.54895898,0
+SPNS.US,D,20220208,000000,30.3469,30.542,29.9177,30.1811,59875.568775799,0
+SPNS.US,D,20220209,000000,30.1811,30.4445,29.7924,30.3762,81286.720340703,0
+SPNS.US,D,20220210,000000,29.5179,30.2689,29.4593,29.5763,76796.590882967,0
+SPNS.US,D,20220211,000000,29.6836,30.1713,29.1667,29.4398,77440.381133985,0
+SPNS.US,D,20220214,000000,29.4203,29.9762,29.0886,29.5568,68119.774506191,0
+SPNS.US,D,20220215,000000,30.1031,30.8542,30.0738,30.4835,75814.503207051,0
+SPNS.US,D,20220216,000000,30.503,30.6103,30.064,30.5518,39935.498437345,0
+SPNS.US,D,20220217,000000,30.0835,30.1421,29.0496,29.0886,47946.996545156,0
+SPNS.US,D,20220218,000000,28.9618,29.2105,28.5424,28.5716,60372.763476028,0
+SPNS.US,D,20220222,000000,28.279,28.4009,27.5894,27.9766,75134.83292612,0
+SPNS.US,D,20220223,000000,25.3623,25.7232,24.2405,24.7282,195102.27580091,0
+SPNS.US,D,20220224,000000,24.0942,26.3183,23.8113,26.3183,141847.08511599,0
+SPNS.US,D,20220225,000000,26.2695,26.6304,25.85,26.3475,78843.802875455,0
+SPNS.US,D,20220228,000000,26.1427,26.9718,26.0646,26.328,79450.687952848,0
+SPNS.US,D,20220301,000000,26.3378,26.4158,25.4891,25.6354,68020.335566145,0
+SPNS.US,D,20220302,000000,25.9086,26.806,25.733,26.5914,53606.814978069,0
+SPNS.US,D,20220303,000000,26.5134,26.5426,25.4598,25.6452,56958.009771982,0
+SPNS.US,D,20220304,000000,25.5671,25.7135,25.1389,25.4989,49966.529657425,0
+SPNS.US,D,20220307,000000,25.216,25.7232,24.9916,25.0501,118882.84082769,0
+SPNS.US,D,20220308,000000,24.8746,25.2062,24.4258,24.7477,98637.27766312,0
+SPNS.US,D,20220309,000000,25.4598,25.9866,25.4598,25.9183,44771.101325962,0
+SPNS.US,D,20220310,000000,25.3623,25.9183,25.3623,25.6549,59736.149230993,0
+SPNS.US,D,20220311,000000,25.8403,25.8403,24.9331,25.0209,54405.401929571,0
+SPNS.US,D,20220314,000000,24.6795,24.855,24.0161,24.1039,82258.556579501,0
+SPNS.US,D,20220315,000000,24.2112,24.3478,23.9576,24.2795,121679.43287352,0
+SPNS.US,D,20220316,000000,24.5819,25.1477,24.3088,24.9721,205993.4025952,0
+SPNS.US,D,20220317,000000,25.1184,25.4501,24.8795,25.3135,83378.013512799,0
+SPNS.US,D,20220318,000000,25.0111,25.9866,24.993,25.8598,222899.04754669,0
+SPNS.US,D,20220321,000000,26.0451,26.0646,25.4013,25.6159,79556.277755164,0
+SPNS.US,D,20220322,000000,25.3525,26.0158,25.3525,25.7427,95756.623832928,0
+SPNS.US,D,20220323,000000,25.4208,25.8013,25.2062,25.3038,55894.935742833,0
+SPNS.US,D,20220324,000000,25.2257,25.2676,24.9233,25.255,55047.141893165,0
+SPNS.US,D,20220325,000000,25.2452,25.3525,24.9428,25.3038,57450.078753652,0
+SPNS.US,D,20220328,000000,24.9916,25.255,24.5917,24.855,116975.04838002,0
+SPNS.US,D,20220329,000000,25.2257,25.9769,25.1672,25.7622,116607.02178747,0
+SPNS.US,D,20220330,000000,25.4111,25.6781,24.9038,25.0014,86122.32322932,0
+SPNS.US,D,20220331,000000,24.9623,25.2289,24.4844,24.7673,159162.7875522,0
+SPNS.US,D,20220401,000000,24.8355,25.3135,24.6502,25.2745,130487.4676454,0
+SPNS.US,D,20220404,000000,25.5379,26.1134,25.5379,25.7818,70958.397444198,0
+SPNS.US,D,20220405,000000,25.7915,25.7915,25.1452,25.3623,64968.482736081,0
+SPNS.US,D,20220406,000000,25.1574,25.2989,24.8258,24.8843,87412.979162491,0
+SPNS.US,D,20220407,000000,24.9136,25.1234,24.6599,24.9916,56655.592376998,0
+SPNS.US,D,20220408,000000,24.9038,25.0306,24.5331,24.6307,56901.626867833,0
+SPNS.US,D,20220411,000000,24.6697,25.1379,24.3437,24.9136,79343.047863108,0
+SPNS.US,D,20220412,000000,25.0794,25.5671,24.738,24.816,76099.493158935,0
+SPNS.US,D,20220413,000000,24.2893,24.9916,24.2405,24.9038,119212.93710289,0
+SPNS.US,D,20220414,000000,24.855,24.9819,24.4356,24.5429,147026.11114807,0
+SPNS.US,D,20220418,000000,24.3283,24.6014,23.8308,23.9869,54762.151941281,0
+SPNS.US,D,20220419,000000,23.8601,24.738,23.8601,24.6795,62728.543725772,0
+SPNS.US,D,20220420,000000,24.9721,24.9721,24.4356,24.5136,38256.313037397,0
+SPNS.US,D,20220421,000000,24.777,24.9331,23.943,24.0161,56370.602425114,0
+SPNS.US,D,20220422,000000,24.1039,24.2698,23.7137,23.7723,40786.367718149,0
+SPNS.US,D,20220425,000000,23.5967,24.2015,23.4308,24.0551,71942.535407537,0
+SPNS.US,D,20220426,000000,23.8601,23.8601,23.1479,23.2162,70069.597846057,0
+SPNS.US,D,20220427,000000,23.1577,23.3528,22.8602,22.8651,91224.463483008,0
+SPNS.US,D,20220428,000000,23.1675,23.4211,22.748,23.265,79946.857509365,0
+SPNS.US,D,20220429,000000,23.2455,24.0747,22.6114,22.67,60156.458152836,0
+SPNS.US,D,20220502,000000,22.1432,22.7675,21.7628,22.67,191830.01707281,0
+SPNS.US,D,20220503,000000,22.787,23.3918,21.6164,22.3968,226844.82569346,0
+SPNS.US,D,20220504,000000,22.6505,24.3137,22.1139,24.2893,213883.93374502,0
+SPNS.US,D,20220505,000000,24.2893,24.7575,23.4869,23.8796,190156.98253513,0
+SPNS.US,D,20220506,000000,23.8308,23.8893,23.2455,23.304,134883.28388165,0
+SPNS.US,D,20220509,000000,23.7918,24.338,23.0894,24.1234,166279.33519961,0
+SPNS.US,D,20220510,000000,24.1527,24.299,22.4554,23.3235,103019.76703112,0
+SPNS.US,D,20220511,000000,23.0992,23.0992,22.2407,22.2993,68565.712020829,0
+SPNS.US,D,20220512,000000,22.0749,22.9333,21.8798,22.8943,93185.563403704,0
+SPNS.US,D,20220513,000000,23.265,23.8113,23.265,23.6552,69764.105019937,0
+SPNS.US,D,20220516,000000,23.7463,24.2511,23.2614,23.4394,101775.94288027,0
+SPNS.US,D,20220517,000000,24.4095,24.5975,24.1422,24.3501,85568.289154635,0
+SPNS.US,D,20220518,000000,23.6671,23.8799,22.8969,23.093,87917.151269707,0
+SPNS.US,D,20220519,000000,22.8455,24.2511,22.8455,23.9739,107086.89691852,0
+SPNS.US,D,20220520,000000,24.3501,24.9969,23.2712,23.6869,78405.522532758,0
+SPNS.US,D,20220523,000000,23.9344,24.0234,23.479,23.8354,68533.229806526,0
+SPNS.US,D,20220524,000000,23.5087,23.5087,22.8653,23.3306,65410.506022574,0
+SPNS.US,D,20220525,000000,22.895,23.4097,22.796,23.2316,90798.422130863,0
+SPNS.US,D,20220526,000000,23.776,24.6767,23.6473,24.3204,233263.72868712,0
+SPNS.US,D,20220527,000000,24.4392,25.1024,24.3451,24.8747,140355.87683743,0
+SPNS.US,D,20220531,000000,24.9143,25.7161,24.7559,25.0727,219018.00624211,0
+SPNS.US,D,20220601,000000,25.2113,25.7161,24.647,25.33,470930.18472799,0
+SPNS.US,D,20220602,000000,25.0628,26.2852,25.0628,26.1318,97443.933955786,0
+SPNS.US,D,20220603,000000,25.8645,26.0724,24.8153,25.7656,156789.82953673,0
+SPNS.US,D,20220606,000000,25.7458,25.7656,23.3998,23.5879,827052.03032434,0
+SPNS.US,D,20220607,000000,23.5186,24.4293,23.3602,24.2709,328954.85586026,0
+SPNS.US,D,20220608,000000,23.9245,24.0927,23.6473,23.6968,330590.47210297,0
+SPNS.US,D,20220609,000000,23.6473,23.6473,22.7267,22.7564,353351.70369548,0
+SPNS.US,D,20220610,000000,22.4298,22.6278,21.7765,21.8557,213590.8719272,0
+SPNS.US,D,20220613,000000,21.4103,21.7369,20.3511,20.4105,348234.72020608,0
+SPNS.US,D,20220614,000000,20.6778,21.3212,19.7968,20.1235,433963.64122149,0
+SPNS.US,D,20220615,000000,20.6283,22.1625,20.4749,21.8359,490888.94599482,0
+SPNS.US,D,20220616,000000,21.1925,21.4697,20.6184,20.7273,367042.79160234,0
+SPNS.US,D,20220617,000000,23.4592,24.7361,22.1823,22.9841,1418844.0517296,0
+SPNS.US,D,20220621,000000,22.7169,23.2613,22.212,22.4496,595094.57205219,0
+SPNS.US,D,20220622,000000,22.4694,24.1422,22.4397,23.2811,395461.49753653,0
+SPNS.US,D,20220623,000000,23.5285,23.7314,22.603,23.1227,287981.60820392,0
+SPNS.US,D,20220624,000000,23.4097,24.6866,23.4097,24.6767,679061.59391547,0
+SPNS.US,D,20220627,000000,25.0529,25.0925,24.2808,24.36,210619.68763454,0
+SPNS.US,D,20220628,000000,24.4491,24.8153,23.8651,24.0729,129528.88531604,0
+SPNS.US,D,20220629,000000,24.1917,24.3006,23.7809,24.0333,112032.13565112,0
+SPNS.US,D,20220630,000000,23.6572,24.0036,23.093,23.9443,264091.9125329,0
+SPNS.US,D,20220701,000000,23.8255,24.1422,23.2712,24.0432,154742.0258777,0
+SPNS.US,D,20220705,000000,23.9838,25.2904,23.875,25.2508,160983.4323925,0
+SPNS.US,D,20220706,000000,25.043,25.1123,24.3006,24.6965,124434.1276187,0
+SPNS.US,D,20220707,000000,24.7163,25.5973,24.7163,25.4092,97841.977686254,0
+SPNS.US,D,20220708,000000,25.1222,25.627,24.9379,25.231,73385.524317792,0
+SPNS.US,D,20220711,000000,25.1519,25.3201,24.647,24.9539,117751.23605259,0
+SPNS.US,D,20220712,000000,25.1321,25.3894,24.5035,24.6371,117340.05889954,0
+SPNS.US,D,20220713,000000,24.4095,24.8945,24.1818,24.2016,177137.54216455,0
+SPNS.US,D,20220714,000000,24.0927,24.3996,23.8651,24.162,165516.48370878,0
+SPNS.US,D,20220715,000000,24.6272,25.2014,24.261,24.9242,228573.0762999,0
+SPNS.US,D,20220718,000000,24.845,25.0232,24.3996,24.4392,163594.96295915,0
+SPNS.US,D,20220719,000000,24.7955,25.1964,24.7064,25.0925,247958.00802636,0
+SPNS.US,D,20220720,000000,24.9836,25.4686,24.7262,25.0925,183034.44890248,0
+SPNS.US,D,20220721,000000,25.3201,26.0229,25.2409,25.9734,213105.94555506,0
+SPNS.US,D,20220722,000000,26.1021,26.3892,25.3597,25.7161,93121.017400778,0
+SPNS.US,D,20220725,000000,25.6468,25.7755,25.0529,25.1915,81158.48995795,0
+SPNS.US,D,20220726,000000,25.2211,25.2211,24.6866,24.7559,68442.306111749,0
+SPNS.US,D,20220727,000000,25.0628,25.429,24.8054,25.142,163551.52163832,0
+SPNS.US,D,20220728,000000,25.33,25.7755,25.2014,25.4884,159566.03301726,0
+SPNS.US,D,20220729,000000,25.6666,26.1714,25.3102,26.0427,130292.64435217,0
+SPNS.US,D,20220801,000000,25.4587,25.8546,25.0727,25.142,364187.78758635,0
+SPNS.US,D,20220802,000000,25.0034,25.1816,24.0927,24.3105,594910.70413609,0
+SPNS.US,D,20220803,000000,22.6278,23.5087,21.9448,22.4892,560655.70726049,0
+SPNS.US,D,20220804,000000,22.9346,23.1425,21.7864,21.9646,314012.0517553,0
+SPNS.US,D,20220805,000000,21.7666,21.8755,20.7669,21.4697,292900.58009135,0
+SPNS.US,D,20220808,000000,21.7567,22.2071,21.7369,21.7765,298534.8183777,0
+SPNS.US,D,20220809,000000,21.6379,21.6379,20.7916,21.3905,215795.26639391,0
+SPNS.US,D,20220810,000000,21.8953,22.0339,21.4795,21.7963,151827.41632846,0
+SPNS.US,D,20220811,000000,22.1625,22.4694,22.0388,22.2714,139817.40651169,0
+SPNS.US,D,20220812,000000,22.4991,22.5882,22.0339,22.4397,133336.56760064,0
+SPNS.US,D,20220815,000000,22.2021,22.4892,22.024,22.41,126521.33154547,0
+SPNS.US,D,20220816,000000,22.22,22.52,22.12,22.52,162398,0
+SPNS.US,D,20220817,000000,22.3,22.34,21.73,22,111148,0
+SPNS.US,D,20220818,000000,22.43,22.53,22.16,22.37,156747,0
+SPNS.US,D,20220819,000000,21.96,22.035,21.65,22,155137,0
+SPNS.US,D,20220822,000000,21.81,21.88,21.47,21.56,110137,0
+SPNS.US,D,20220823,000000,21.73,21.99,21.6,21.65,197952,0
+SPNS.US,D,20220824,000000,21.67,21.92,21.41,21.88,173237,0
+SPNS.US,D,20220825,000000,22.09,22.59,21.9,22.53,166170,0
+SPNS.US,D,20220826,000000,22.52,22.52,21.65,21.74,167487,0
+SPNS.US,D,20220829,000000,21.64,22.12,21.59,21.96,182601,0
+SPNS.US,D,20220830,000000,22.06,22.345,21.92,22.13,431241,0
+SPNS.US,D,20220831,000000,22.3,22.62,21.84,22.12,260205,0
+SPNS.US,D,20220901,000000,21.73,21.74,20.91,21.1,179337,0
+SPNS.US,D,20220902,000000,21.41,21.41,20.5,20.74,198057,0
+SPNS.US,D,20220906,000000,20.76,21.03,20.45,20.97,167776,0
+SPNS.US,D,20220907,000000,20.91,21.07,20.78,20.84,76491,0
+SPNS.US,D,20220908,000000,20.46,20.65,20.28,20.6,97189,0
+SPNS.US,D,20220909,000000,20.88,21.13,20.5597,21.07,91596,0
+SPNS.US,D,20220912,000000,21.27,21.39,20.995,21.39,139094,0
+SPNS.US,D,20220913,000000,21.05,21.65,20.64,20.78,266194,0
+SPNS.US,D,20220914,000000,20.74,21.01,20.56,20.73,98222,0
+SPNS.US,D,20220915,000000,20.41,20.66,20.3,20.36,139644,0
+SPNS.US,D,20220916,000000,20.2,20.51,19.85,20.36,239718,0
+SPNS.US,D,20220919,000000,20.09,20.4,20.02,20.31,107066,0
+SPNS.US,D,20220920,000000,20.07,20.08,19.7,20.02,102568,0
+SPNS.US,D,20220921,000000,19.8,20.71,19.8,20.16,208990,0
+SPNS.US,D,20220922,000000,20.18,20.21,19.85,20.03,106032,0
+SPNS.US,D,20220923,000000,19.81,19.96,19.61,19.89,110741,0
+SPNS.US,D,20220926,000000,19.85,20.15,19.82,20.08,79873,0
+SPNS.US,D,20220927,000000,20.18,20.54,19.87,20.07,104004,0
+SPNS.US,D,20220928,000000,19.63,20.485,19.37,20.42,261589,0
+SPNS.US,D,20220929,000000,19.82,19.98,19.27,19.47,226655,0
+SPNS.US,D,20220930,000000,19.41,19.844,19.15,19.18,163813,0
+SPNS.US,D,20221003,000000,19.13,19.555,19.09,19.25,266677,0
+SPNS.US,D,20221004,000000,19.63,20.31,19.63,20.22,128961,0
+SPNS.US,D,20221005,000000,19.89,20.27,19.6275,19.69,65447,0
+SPNS.US,D,20221006,000000,19.6,19.7,18.91,18.94,169270,0
+SPNS.US,D,20221007,000000,18.92,18.92,18.46,18.65,110969,0
+SPNS.US,D,20221010,000000,18.7,18.7,18.11,18.17,100567,0
+SPNS.US,D,20221011,000000,18.17,19.15,18,18.86,168837,0
+SPNS.US,D,20221012,000000,18.8,18.8,17.6,17.77,175982,0
+SPNS.US,D,20221013,000000,17.4,18.52,17.23,18.36,183205,0
+SPNS.US,D,20221014,000000,18.66,18.76,18.18,18.42,145483,0
+SPNS.US,D,20221017,000000,18.83,19.04,18.66,18.7,104887,0
+SPNS.US,D,20221018,000000,19.12,19.22,18.66,18.91,125046,0
+SPNS.US,D,20221019,000000,18.76,18.92,18.61,18.88,112104,0
+SPNS.US,D,20221020,000000,18.66,19.25,18.66,18.82,116173,0
+SPNS.US,D,20221021,000000,18.89,19.02,18.64,18.96,66564,0
+SPNS.US,D,20221024,000000,18.79,19.09,18.61,18.98,97656,0
+SPNS.US,D,20221025,000000,18.89,19.82,18.89,19.7,198478,0
+SPNS.US,D,20221026,000000,19.56,19.93,19.47,19.47,88204,0
+SPNS.US,D,20221027,000000,19.44,20.11,19.44,19.69,89999,0
+SPNS.US,D,20221028,000000,19.89,20.2525,19.5034,20.13,78598,0
+SPNS.US,D,20221031,000000,19.87,19.93,19.63,19.67,97912,0
+SPNS.US,D,20221101,000000,19.9,19.9,19.55,19.62,49877,0
+SPNS.US,D,20221102,000000,19.33,19.54,18.75,18.77,220526,0
+SPNS.US,D,20221103,000000,17.63,17.77,16.18,17.26,404195,0
+SPNS.US,D,20221104,000000,17.44,17.945,17.1,17.76,137586,0
+SPNS.US,D,20221107,000000,17.6,17.8,17.21,17.61,233555,0
+SPNS.US,D,20221108,000000,17.63,18.24,17.54,17.74,183475,0
+SPNS.US,D,20221109,000000,17.74,18.1,17.55,17.6,111817,0
+SPNS.US,D,20221110,000000,18.49,19.35,18.49,19.29,149565,0
+SPNS.US,D,20221111,000000,19.34,19.74,19.035,19.41,78811,0
+SPNS.US,D,20221114,000000,19.34,19.73,19.11,19.4,146099,0
+SPNS.US,D,20221115,000000,19.63,19.94,19.38,19.51,179549,0
+SPNS.US,D,20221116,000000,19.51,19.51,19.02,19.32,91851,0
+SPNS.US,D,20221117,000000,19.01,19.325,18.97,19.29,148773,0
+SPNS.US,D,20221118,000000,19.65,19.7699,19.1,19.14,83293,0
+SPNS.US,D,20221121,000000,19.07,19.07,18.715,18.83,82499,0
+SPNS.US,D,20221122,000000,18.99,19.135,18.81,18.96,100911,0
+SPNS.US,D,20221123,000000,18.97,19.29,18.875,19.19,101540,0
+SPNS.US,D,20221125,000000,19.05,19.26,18.93,19.24,40915,0
+SPNS.US,D,20221128,000000,19.27,19.46,18.8,18.94,84507,0
+SPNS.US,D,20221129,000000,19.21,19.365,19.05,19.27,76060,0
+SPNS.US,D,20221130,000000,19.17,19.71,18.99,19.46,272767,0
+SPNS.US,D,20221201,000000,19.3,19.91,19.3,19.6,123252,0
+SPNS.US,D,20221202,000000,19.3,19.3,18.88,19,115020,0
+SPNS.US,D,20221205,000000,18.89,18.89,18.545,18.66,106528,0
+SPNS.US,D,20221206,000000,18.43,18.47,17.91,18.24,142076,0
+SPNS.US,D,20221207,000000,17.97,18.31,17.71,18.07,104379,0
+SPNS.US,D,20221208,000000,17.99,18.37,17.98,18.35,114488,0
+SPNS.US,D,20221209,000000,18.32,18.78,18.2,18.56,95039,0
+SPNS.US,D,20221212,000000,18.43,18.5,18.1,18.25,279343,0
+SPNS.US,D,20221213,000000,18.99,19.9,18.91,19.55,339595,0
+SPNS.US,D,20221214,000000,19.45,19.89,18.88,19.1,214257,0
+SPNS.US,D,20221215,000000,18.86,19.075,18.02,18.43,273113,0
+SPNS.US,D,20221216,000000,18.41,18.865,18.2,18.44,281109,0
+SPNS.US,D,20221219,000000,18.53,18.55,18.19,18.41,109059,0
+SPNS.US,D,20221220,000000,18.31,18.31,17.88,17.92,100744,0
+SPNS.US,D,20221221,000000,18.09,18.63,18,18.42,86691,0
+SPNS.US,D,20221222,000000,18.29,18.55,17.96,18.54,98895,0
+SPNS.US,D,20221223,000000,18.55,18.88,18.44,18.65,82630,0
+SPNS.US,D,20221227,000000,18.45,18.49,18.15,18.39,97048,0
+SPNS.US,D,20221228,000000,18.19,18.295,17.8301,17.94,89531,0
+SPNS.US,D,20221229,000000,18.1,18.7,18.1,18.56,83121,0
+SPNS.US,D,20221230,000000,18.42,18.63,18.25,18.48,98308,0
+SPNS.US,D,20230103,000000,18.78,18.94,18.36,18.84,120322,0
+SPNS.US,D,20230104,000000,18.99,19.35,18.72,19.05,104701,0
+SPNS.US,D,20230105,000000,18.76,18.76,18.36,18.37,92275,0
+SPNS.US,D,20230106,000000,18.57,19.17,18.35,19.1,139890,0
+SPNS.US,D,20230109,000000,20.18,20.74,20.105,20.14,160635,0
+SPNS.US,D,20230110,000000,20.14,20.29,19.59,20,156788,0
+SPNS.US,D,20230111,000000,20.18,20.63,20.07,20.51,85988,0
+SPNS.US,D,20230112,000000,20.54,21.34,20.3,21,207125,0
+SPNS.US,D,20230113,000000,20.83,21.3496,20.83,21.22,107963,0
+SPNS.US,D,20230117,000000,21.35,21.81,21.22,21.27,177211,0
+SPNS.US,D,20230118,000000,21.58,21.681,21.04,21.14,118091,0
+SPNS.US,D,20230119,000000,20.9,21.11,20.72,21.02,102419,0
+SPNS.US,D,20230120,000000,21.22,21.51,21,21.51,127144,0
+SPNS.US,D,20230123,000000,21.82,22.97,21.82,22.85,162795,0
+SPNS.US,D,20230124,000000,22.82,22.82,22.36,22.43,57428,0
+SPNS.US,D,20230125,000000,22.06,22.4,21.66,22.4,84038,0
+SPNS.US,D,20230126,000000,22.3,22.51,22.15,22.35,114936,0
+SPNS.US,D,20230127,000000,22.28,22.58,22.17,22.37,77177,0
+SPNS.US,D,20230130,000000,21.94,22.1357,21.83,22,138083,0
+SPNS.US,D,20230131,000000,22.24,22.72,22.01,22.66,155007,0
+SPNS.US,D,20230201,000000,22.4,23.05,22.38,22.82,116051,0
+SPNS.US,D,20230202,000000,23.51,23.76,23.265,23.46,185211,0
+SPNS.US,D,20230203,000000,23.12,23.41,22.91,23.31,103199,0
+SPNS.US,D,20230206,000000,23.1,23.17,22.76,22.87,118749,0
+SPNS.US,D,20230207,000000,22.82,23.3,22.59,23.23,100105,0
+SPNS.US,D,20230208,000000,22.91,22.98,22.49,22.69,69576,0
+SPNS.US,D,20230209,000000,22.89,23.03,22.39,22.47,78587,0
+SPNS.US,D,20230210,000000,22.37,22.5,22.22,22.35,62276,0
+SPNS.US,D,20230213,000000,22.5,22.7,22.37,22.43,52933,0
+SPNS.US,D,20230214,000000,22.35,22.48,22.21,22.22,57974,0
+SPNS.US,D,20230215,000000,21.99,22.44,21.99,22.36,52202,0
+SPNS.US,D,20230216,000000,21.87,22.03,21.61,21.64,72064,0
+SPNS.US,D,20230217,000000,21.65,21.825,21.41,21.69,101369,0
+SPNS.US,D,20230221,000000,21.15,21.37,19.46,20.53,205920,0
+SPNS.US,D,20230222,000000,20.88,21.23,20.71,20.94,121090,0
+SPNS.US,D,20230223,000000,21.03,21.17,20.74,21,69119,0
+SPNS.US,D,20230224,000000,20.59,21.11,20.59,20.88,111282,0
+SPNS.US,D,20230227,000000,20.69,20.81,20.45,20.62,127691,0
+SPNS.US,D,20230228,000000,20.48,20.95,20.39,20.62,139099,0
+SPNS.US,D,20230301,000000,20.75,20.86,20.53,20.64,54210,0
+SPNS.US,D,20230302,000000,20.39,20.6,20.22,20.5,62331,0
+SPNS.US,D,20230303,000000,20.55,20.8528,20.55,20.67,50673,0
+SPNS.US,D,20230306,000000,20.59,20.63,20.37,20.48,70275,0
+SPNS.US,D,20230307,000000,20.48,20.79,20.085,20.17,77087,0
+SPNS.US,D,20230308,000000,20.26,20.375,20.08,20.26,80003,0
+SPNS.US,D,20230309,000000,20.1,20.38,19.87,19.9,76763,0
+SPNS.US,D,20230310,000000,19.79,19.85,19.29,19.5,115010,0
+SPNS.US,D,20230313,000000,19,19.31,18.865,19.09,175412,0
+SPNS.US,D,20230314,000000,19.3,19.62,19.27,19.53,122464,0
+SPNS.US,D,20230315,000000,19.14,19.44,18.96,19.28,120566,0
+SPNS.US,D,20230316,000000,18.9,20.22,18.9,20.14,137926,0
+SPNS.US,D,20230317,000000,20.14,20.66,20.04,20.44,293073,0
+SPNS.US,D,20230320,000000,20.46,20.6,20.12,20.26,121821,0
+SPNS.US,D,20230321,000000,20.65,21.13,20.625,21.07,146298,0
+SPNS.US,D,20230322,000000,21.09,21.6099,21.05,21.07,152471,0
+SPNS.US,D,20230323,000000,21.2,21.575,21.135,21.41,154433,0
+SPNS.US,D,20230324,000000,21.22,21.34,20.99,21.25,103981,0
+SPNS.US,D,20230327,000000,21.42,21.42,20.78,20.95,72707,0
+SPNS.US,D,20230328,000000,20.8,21.16,20.68,20.88,133926,0
+SPNS.US,D,20230329,000000,21.06,21.33,21.06,21.25,116890,0
+SPNS.US,D,20230330,000000,21.36,21.435,21.13,21.29,84446,0
+SPNS.US,D,20230331,000000,21.41,21.8,21.41,21.72,123832,0
+SPNS.US,D,20230403,000000,21.21,21.5,21.187,21.44,109684,0
+SPNS.US,D,20230404,000000,21.38,21.555,21.1661,21.27,142882,0
+SPNS.US,D,20230405,000000,21.34,21.48,21.03,21.25,86906,0
+SPNS.US,D,20230406,000000,21.11,21.11,20.71,20.89,55806,0
+SPNS.US,D,20230410,000000,20.7,20.82,20.55,20.79,105484,0
+SPNS.US,D,20230411,000000,20.8,21.055,20.57,20.71,104093,0
+SPNS.US,D,20230412,000000,20.93,21.18,20.85,20.92,82632,0
+SPNS.US,D,20230413,000000,20.99,21.62,20.99,21.59,60609,0
+SPNS.US,D,20230414,000000,21.49,21.61,21.16,21.36,70395,0
+SPNS.US,D,20230417,000000,21.37,21.42,21.1,21.24,48907,0
+SPNS.US,D,20230418,000000,20.83,21,20.65,20.76,103118,0
+SPNS.US,D,20230419,000000,20.37,20.71,20.33,20.55,74887,0
+SPNS.US,D,20230420,000000,20.48,20.73,20.445,20.5,67083,0
+SPNS.US,D,20230421,000000,20.48,20.81,20.435,20.68,66384,0
+SPNS.US,D,20230424,000000,20.69,20.73,20.51,20.6,78613,0
+SPNS.US,D,20230425,000000,20.47,20.65,20.195,20.22,88374,0
+SPNS.US,D,20230426,000000,20.34,20.34,20,20.04,77981,0
+SPNS.US,D,20230427,000000,20.08,20.19,19.91,20.03,119423,0
+SPNS.US,D,20230428,000000,20.06,20.34,20.06,20.13,86596,0
+SPNS.US,D,20230501,000000,20.06,20.6,19.97,20.52,92333,0
+SPNS.US,D,20230502,000000,20.44,20.525,19.96,19.96,99285,0
+SPNS.US,D,20230503,000000,21.6,22.95,21.56,22.39,173656,0
+SPNS.US,D,20230504,000000,22.42,22.92,21.81,22.14,171681,0
+SPNS.US,D,20230505,000000,21.73,22.66,21.73,22.57,128556,0
+SPNS.US,D,20230508,000000,22.66,22.66,22.12,22.37,80497,0
+SPNS.US,D,20230509,000000,22.48,22.77,22.41,22.6,92829,0
+SPNS.US,D,20230510,000000,22.91,22.985,22.7,22.91,105015,0
+SPNS.US,D,20230511,000000,23.16,23.47,23,23.34,118165,0
+SPNS.US,D,20230512,000000,23.27,23.36,22.94,23.2,59515,0
+SPNS.US,D,20230515,000000,23.31,23.4,23.13,23.31,104492,0
+SPNS.US,D,20230516,000000,23.26,23.77,23.22,23.72,70910,0
+SPNS.US,D,20230517,000000,23.74,24,23.54,23.93,133215,0
+SPNS.US,D,20230518,000000,23.69,24.26,23.52,24.2,72429,0
+SPNS.US,D,20230519,000000,24.44,24.44,23.98,24.13,69500,0
+SPNS.US,D,20230522,000000,24.23,24.48,23.9,23.94,238741,0
+SPNS.US,D,20230523,000000,24.56,24.735,24.055,24.13,106274,0
+SPNS.US,D,20230524,000000,24.15,24.32,24.08,24.3,64486,0
+SPNS.US,D,20230525,000000,24.45,24.63,24.2557,24.47,63669,0
+SPNS.US,D,20230526,000000,24.4,25.1,24.4,24.96,74433,0
+SPNS.US,D,20230530,000000,25.06,25.575,24.69,24.82,116161,0
+SPNS.US,D,20230531,000000,24.53,24.9,24.31,24.84,219127,0
+SPNS.US,D,20230601,000000,24.79,25,24.58,24.85,190220,0
+SPNS.US,D,20230602,000000,25.05,25.57,24.88,25.41,112940,0
+SPNS.US,D,20230605,000000,25.48,25.64,25.18,25.32,119785,0
+SPNS.US,D,20230606,000000,25.25,25.94,25.1,25.8,95278,0
+SPNS.US,D,20230607,000000,26.4,27.065,25.9,26.15,192459,0
+SPNS.US,D,20230608,000000,26.12,26.52,25.92,26.47,86312,0
+SPNS.US,D,20230609,000000,26.54,26.79,26.44,26.67,73897,0
+SPNS.US,D,20230612,000000,26.84,26.895,26.64,26.82,174445,0
+SPNS.US,D,20230613,000000,27,27.12,26.77,27.06,125875,0
+SPNS.US,D,20230614,000000,26.98,27.34,26.88,27.12,134095,0
+SPNS.US,D,20230615,000000,27.06,27.33,26.965,27.14,146877,0
+SPNS.US,D,20230616,000000,27.44,27.515,27.01,27.42,163270,0
+SPNS.US,D,20230620,000000,27.3,27.3,26.915,27.17,121734,0
+SPNS.US,D,20230621,000000,26.92,27.025,26.56,26.57,85006,0
+SPNS.US,D,20230622,000000,26.13,26.39,26.04,26.36,108651,0
+SPNS.US,D,20230623,000000,26.05,26.36,25.94,26.2,622601,0
+SPNS.US,D,20230626,000000,26.285,26.475,25.94,25.96,131070,0
+SPNS.US,D,20230627,000000,26.3,26.715,26.27,26.49,109395,0
+SPNS.US,D,20230628,000000,26.14,26.69,26.08,26.56,75051,0
+SPNS.US,D,20230629,000000,26.32,26.66,26.32,26.64,180184,0
+SPNS.US,D,20230630,000000,26.87,27.19,26.59,26.6,134572,0
+SPNS.US,D,20230703,000000,26.4,26.76,26.37,26.63,66231,0
+SPNS.US,D,20230705,000000,26.47,26.83,26.45,26.55,169708,0
+SPNS.US,D,20230706,000000,26.28,26.34,25.8,26.17,218949,0
+SPNS.US,D,20230707,000000,26.32,26.91,26.31,26.33,141460,0
+SPNS.US,D,20230710,000000,26.17,26.47,26.03,26.23,191881,0
+SPNS.US,D,20230711,000000,26.25,26.395,25.94,25.99,113337,0
+SPNS.US,D,20230712,000000,26.16,26.16,25.87,25.9,153438,0
+SPNS.US,D,20230713,000000,26.12,26.65,26.12,26.44,183222,0
+SPNS.US,D,20230714,000000,26.44,27,26.17,26.66,191842,0
+SPNS.US,D,20230717,000000,26.67,27.21,26.67,27.11,103911,0
+SPNS.US,D,20230718,000000,27.56,27.56,27.05,27.31,159024,0
+SPNS.US,D,20230719,000000,27.35,27.74,27.26,27.49,102368,0
+SPNS.US,D,20230720,000000,27.43,27.505,27.19,27.37,122248,0
+SPNS.US,D,20230721,000000,27.59,27.73,26.92,27.29,118921,0
+SPNS.US,D,20230724,000000,26.87,26.97,26.43,26.45,274092,0
+SPNS.US,D,20230725,000000,25.84,26.54,25.84,26.38,122410,0
+SPNS.US,D,20230726,000000,26.19,26.81,26.11,26.56,86193,0
+SPNS.US,D,20230727,000000,26.75,26.75,25.93,26.03,145231,0
+SPNS.US,D,20230728,000000,26.16,26.43,25.8303,26.33,71179,0
+SPNS.US,D,20230731,000000,26.14,27.09,26.03,26.94,217281,0
+SPNS.US,D,20230801,000000,27.18,27.64,27,27.54,150053,0
+SPNS.US,D,20230802,000000,28.28,29.695,28,29.26,311503,0
+SPNS.US,D,20230803,000000,28.98,29.67,28.94,29.18,167299,0
+SPNS.US,D,20230804,000000,29.26,30.29,29.21,30.04,240702,0
+SPNS.US,D,20230807,000000,30.04,30.81,30.04,30.7,215689,0
+SPNS.US,D,20230808,000000,30.46,30.46,29.75,30.33,144319,0
+SPNS.US,D,20230809,000000,30.2,30.38,30.06,30.31,157620,0
+SPNS.US,D,20230810,000000,30.39,30.63,30.2113,30.48,144426,0
+SPNS.US,D,20230811,000000,30.35,30.75,30.35,30.7,98337,0
+SPNS.US,D,20230814,000000,30.15,30.52,29.76,30.47,119246,0
+SPNS.US,D,20230815,000000,30.22,30.64,29.91,30.51,173040,0
+SPNS.US,D,20230816,000000,30.38,30.8,30.15,30.15,121173,0
+SPNS.US,D,20230817,000000,29.84,29.87,29.07,29.32,221565,0
+SPNS.US,D,20230818,000000,29.13,29.83,28.96,29.75,233154,0
+SPNS.US,D,20230821,000000,29.65,29.81,29.26,29.53,115089,0
+SPNS.US,D,20230822,000000,29.54,29.85,29.43,29.56,120398,0
+SPNS.US,D,20230823,000000,29.69,30.17,29.53,30.15,103966,0
+SPNS.US,D,20230824,000000,30.2,30.3,29.35,29.45,110922,0
+SPNS.US,D,20230825,000000,29.56,29.86,29.37,29.48,101008,0
+SPNS.US,D,20230828,000000,29.33,29.76,29.29,29.36,114170,0
+SPNS.US,D,20230829,000000,29.02,29.74,29.02,29.7,162275,0
+SPNS.US,D,20230830,000000,29.5,30.1202,29.5,29.84,119731,0
+SPNS.US,D,20230831,000000,29.75,30.08,29.62,29.89,194716,0
+SPNS.US,D,20230901,000000,30.1,30.45,30.1,30.39,119290,0
+SPNS.US,D,20230905,000000,30.76,30.79,30.038,30.17,94901,0
+SPNS.US,D,20230906,000000,29.85,30.12,29.69,29.69,142555,0
+SPNS.US,D,20230907,000000,29.59,30.01,29,29.98,158023,0
+SPNS.US,D,20230908,000000,30.1,30.51,29.555,30.21,122655,0
+SPNS.US,D,20230911,000000,30.41,30.41,30.01,30.16,90252,0
+SPNS.US,D,20230912,000000,29.53,29.93,29.32,29.36,84207,0
+SPNS.US,D,20230913,000000,29.3,29.3,28.82,29.01,120072,0
+SPNS.US,D,20230914,000000,28.76,29.01,28.52,28.96,138735,0
+SPNS.US,D,20230915,000000,29.04,29.3,28.67,28.69,154884,0
+SPNS.US,D,20230918,000000,28.9,29.46,28.89,29.33,123065,0
+SPNS.US,D,20230919,000000,29.2,29.8,29.2,29.7,110962,0
+SPNS.US,D,20230920,000000,29.7,30.206,29.602,29.7,110009,0
+SPNS.US,D,20230921,000000,29.42,29.64,29.27,29.3,103921,0
+SPNS.US,D,20230922,000000,29.33,29.9555,28.54,28.58,135388,0
+SPNS.US,D,20230925,000000,28.43,28.71,27.07,28.67,165453,0
+SPNS.US,D,20230926,000000,28.34,28.69,27.8,27.84,115600,0
+SPNS.US,D,20230927,000000,27.98,28.2199,27.89,28.15,113444,0
+SPNS.US,D,20230928,000000,28.3,28.56,28.18,28.45,98507,0
+SPNS.US,D,20230929,000000,28.5,28.7,28.2,28.43,101311,0
+SPNS.US,D,20231002,000000,28.32,28.605,28.22,28.38,107034,0
+SPNS.US,D,20231003,000000,28.44,28.62,28.16,28.29,105137,0
+SPNS.US,D,20231004,000000,28.25,28.77,28.14,28.51,79260,0
+SPNS.US,D,20231005,000000,28.5,28.5,28,28.27,104720,0
+SPNS.US,D,20231006,000000,28.12,28.91,28.12,28.78,86207,0
+SPNS.US,D,20231009,000000,27.93,27.93,26.74,27.15,197410,0
+SPNS.US,D,20231010,000000,26.99,27.725,26.99,27.23,152964,0
+SPNS.US,D,20231011,000000,27.2,27.61,27.07,27.26,159361,0
+SPNS.US,D,20231012,000000,27.26,27.26,26.11,26.36,120150,0
+SPNS.US,D,20231013,000000,26.49,26.49,25.915,26.08,114275,0
+SPNS.US,D,20231016,000000,26.24,26.51,26.03,26.08,97334,0
+SPNS.US,D,20231017,000000,25.76,26.21,25.69,25.89,154529,0
+SPNS.US,D,20231018,000000,25.78,25.99,25.555,25.62,173458,0
+SPNS.US,D,20231019,000000,25.62,25.865,25.13,25.53,196000,0
+SPNS.US,D,20231020,000000,25.59,25.62,25,25.17,159253,0
+SPNS.US,D,20231023,000000,25.19,25.54,24.995,25.1,87220,0
+SPNS.US,D,20231024,000000,25.51,25.6,25.18,25.38,120767,0
+SPNS.US,D,20231025,000000,25.54,25.65,25.14,25.35,116143,0
+SPNS.US,D,20231026,000000,25.58,25.645,24.87,24.98,92755,0
+SPNS.US,D,20231027,000000,24.98,25.02,24.5,24.57,176286,0
+SPNS.US,D,20231030,000000,25.29,25.44,24.69,25.17,181692,0
+SPNS.US,D,20231031,000000,25.2,25.57,25.09,25.5,101877,0
+SPNS.US,D,20231101,000000,25.78,26.34,25.72,26.28,242147,0
+SPNS.US,D,20231102,000000,27.89,28.36,27.36,27.64,220949,0
+SPNS.US,D,20231103,000000,27.83,28.375,27.49,28.27,155277,0
+SPNS.US,D,20231106,000000,28.02,28.31,27.67,28.06,155898,0
+SPNS.US,D,20231107,000000,28.25,28.48,27.77,27.95,149170,0
+SPNS.US,D,20231108,000000,27.54,27.54,24.82,25.09,303901,0
+SPNS.US,D,20231109,000000,24.83,25.17,24.39,24.47,153972,0
+SPNS.US,D,20231110,000000,24.64,24.98,24.44,24.68,106645,0
+SPNS.US,D,20231113,000000,24.92,25.52,24.91,25.19,120704,0
+SPNS.US,D,20231114,000000,25.53,25.74,25.18,25.6,261259,0
+SPNS.US,D,20231115,000000,25.5,25.94,25.36,25.38,152882,0
+SPNS.US,D,20231116,000000,25.12,25.58,25,25.42,117835,0
+SPNS.US,D,20231117,000000,25.71,25.77,25.375,25.44,112508,0
+SPNS.US,D,20231120,000000,25.62,25.77,25.16,25.3,91472,0
+SPNS.US,D,20231121,000000,25.15,25.64,25.085,25.58,122929,0
+SPNS.US,D,20231122,000000,25.79,25.93,25.39,25.48,104456,0
+SPNS.US,D,20231124,000000,25.37,25.6465,25.37,25.56,28872,0
+SPNS.US,D,20231127,000000,25.36,25.725,25.35,25.64,73035,0
+SPNS.US,D,20231128,000000,25.94,26.39,25.85,26.11,132812,0
+SPNS.US,D,20231129,000000,26.32,26.59,25.88,25.9,70837,0
+SPNS.US,D,20231130,000000,25.42,25.75,25.3,25.73,91082,0
+SPNS.US,D,20231201,000000,25.65,26.25,25.41,25.86,91654,0
+SPNS.US,D,20231204,000000,25.98,26.1,25.75,25.97,59983,0
+SPNS.US,D,20231205,000000,25.96,25.98,25.715,25.9,63868,0
+SPNS.US,D,20231206,000000,26.04,26.1332,25.41,25.47,79941,0
+SPNS.US,D,20231207,000000,25.69,25.95,25.59,25.85,80583,0
+SPNS.US,D,20231208,000000,25.74,26.08,25.74,25.92,80533,0
+SPNS.US,D,20231211,000000,25.7,26.17,25.7,26.08,120561,0
+SPNS.US,D,20231212,000000,26.22,26.41,25.9801,26.39,84426,0
+SPNS.US,D,20231213,000000,26.21,26.8,26.05,26.8,111140,0
+SPNS.US,D,20231214,000000,27.07,27.62,27.01,27.53,186417,0
+SPNS.US,D,20231215,000000,27.73,27.99,27.53,27.96,213513,0
+SPNS.US,D,20231218,000000,28.05,28.41,27.92,28.34,88221,0
+SPNS.US,D,20231219,000000,28.24,28.63,28.16,28.49,135712,0
+SPNS.US,D,20231220,000000,28.45,28.8663,28.28,28.33,140184,0
+SPNS.US,D,20231221,000000,28.55,28.83,28.5,28.78,76901,0
+SPNS.US,D,20231222,000000,28.95,29.29,28.7666,29.2,81835,0
+SPNS.US,D,20231226,000000,29.1,29.629,29.04,29.53,79722,0
+SPNS.US,D,20231227,000000,29.46,29.62,29.4,29.56,63799,0
+SPNS.US,D,20231228,000000,29.48,29.54,29.21,29.22,89480,0
+SPNS.US,D,20231229,000000,29.21,29.24,28.87,28.94,130701,0
+SPNS.US,D,20240102,000000,28.72,28.72,27.747,28.05,152008,0
+SPNS.US,D,20240103,000000,27.66,27.88,26.845,26.97,140734,0
+SPNS.US,D,20240104,000000,26.88,27.07,26.47,26.57,124981,0
+SPNS.US,D,20240105,000000,26.36,26.83,26.34,26.72,110654,0
+SPNS.US,D,20240108,000000,26.77,27.66,26.77,27.51,128694,0
+SPNS.US,D,20240109,000000,27.12,27.66,27.12,27.54,160941,0
+SPNS.US,D,20240110,000000,27.4,27.72,26.87,27.13,107670,0
+SPNS.US,D,20240111,000000,27.1,27.28,26.79,27.26,94954,0
+SPNS.US,D,20240112,000000,27.56,27.59,27.2197,27.23,43943,0
+SPNS.US,D,20240116,000000,27.08,27.09,26.74,26.93,52071,0
+SPNS.US,D,20240117,000000,26.79,27.02,26.52,26.97,79957,0
+SPNS.US,D,20240118,000000,27.04,27.24,26.885,27.24,56627,0
+SPNS.US,D,20240119,000000,27.4,27.59,27.04,27.52,73369,0
+SPNS.US,D,20240122,000000,27.7,28.0895,27.68,27.98,75932,0
+SPNS.US,D,20240123,000000,27.97,28.265,27.77,28.2,98443,0
+SPNS.US,D,20240124,000000,28.63,28.63,27.93,28,122771,0
+SPNS.US,D,20240125,000000,28.17,28.34,27.97,28.01,62729,0
+SPNS.US,D,20240126,000000,28.16,28.16,27.9248,28.06,40083,0
+SPNS.US,D,20240129,000000,28.07,28.53,28.07,28.52,54882,0
+SPNS.US,D,20240130,000000,28.44,28.66,28.4,28.5,57704,0
+SPNS.US,D,20240131,000000,28.49,28.49,27.29,27.3,132622,0
+SPNS.US,D,20240201,000000,27.05,27.61,26.75,27.57,117714,0
+SPNS.US,D,20240202,000000,27.37,27.375,27,27.02,76605,0
+SPNS.US,D,20240205,000000,27.03,27.36,26.905,27.29,90388,0
+SPNS.US,D,20240206,000000,27.43,27.58,27.05,27.35,83977,0
+SPNS.US,D,20240207,000000,27.38,27.556,27.17,27.44,70624,0
+SPNS.US,D,20240208,000000,27.42,28.11,27.3,27.98,73846,0
+SPNS.US,D,20240209,000000,28.06,28.43,27.1101,28.34,77778,0
+SPNS.US,D,20240212,000000,28.41,28.9551,28.39,28.41,126759,0
+SPNS.US,D,20240213,000000,27.77,28.06,27.535,27.64,198143,0
+SPNS.US,D,20240214,000000,28.05,28.82,28.05,28.69,163594,0
+SPNS.US,D,20240215,000000,28.74,28.96,28.27,28.92,99764,0
+SPNS.US,D,20240216,000000,29.05,29.185,28.7,28.92,109036,0
+SPNS.US,D,20240220,000000,30,31.39,29.97,30.1,247079,0
+SPNS.US,D,20240221,000000,30.07,30.49,29.57,30.49,136503,0
+SPNS.US,D,20240222,000000,30.65,30.72,29.555,29.79,128514,0
+SPNS.US,D,20240223,000000,29.75,30.33,29.62,30.33,73131,0
+SPNS.US,D,20240226,000000,30.32,31,30.29,30.98,93270,0
+SPNS.US,D,20240227,000000,31.13,31.2408,30.12,30.18,117814,0
+SPNS.US,D,20240228,000000,30.2,30.51,30.13,30.32,71168,0
+SPNS.US,D,20240229,000000,30.77,30.95,30.55,30.77,146077,0
+SPNS.US,D,20240301,000000,30.83,31.02,30.3,30.98,93277,0
+SPNS.US,D,20240304,000000,30.46,30.74,29.91,30.11,96143,0
+SPNS.US,D,20240305,000000,29.53,29.72,29.1496,29.34,109842,0
+SPNS.US,D,20240306,000000,29.68,29.86,29.48,29.57,54951,0
+SPNS.US,D,20240307,000000,29.5,30.51,29.322,30.25,120472,0
+SPNS.US,D,20240308,000000,30.55,30.77,30.07,30.17,108309,0
+SPNS.US,D,20240311,000000,30,30.66,30,30.51,98635,0
+SPNS.US,D,20240312,000000,30.49,30.67,30.245,30.56,68685,0
+SPNS.US,D,20240313,000000,30.56,30.8,30.35,30.48,74974,0
+SPNS.US,D,20240314,000000,30.44,30.45,29.73,30.1,123039,0
+SPNS.US,D,20240315,000000,29.82,30.23,29.58,29.96,225033,0
+SPNS.US,D,20240318,000000,30.26,30.39,30.01,30.18,72335,0
+SPNS.US,D,20240319,000000,30.19,30.88,30.16,30.87,74733,0
+SPNS.US,D,20240320,000000,30.95,31.24,30.735,31.19,87713,0
+SPNS.US,D,20240321,000000,31.62,31.865,31.55,31.7,184567,0
+SPNS.US,D,20240322,000000,31.8,31.8,31.06,31.37,272597,0
+SPNS.US,D,20240325,000000,31.42,31.82,31.32,31.58,74184,0
+SPNS.US,D,20240326,000000,31.61,31.71,30.69,30.76,89628,0
+SPNS.US,D,20240327,000000,31.03,31.53,30.8,31.46,83360,0
+SPNS.US,D,20240328,000000,31.51,32.33,31.295,32.16,196736,0
+SPNS.US,D,20240401,000000,32.06,32.25,31.56,31.85,168690,0
+SPNS.US,D,20240402,000000,31.29,32.07,31.27,32.03,106706,0
+SPNS.US,D,20240403,000000,31.66,32.46,31.6,32.12,132508,0
+SPNS.US,D,20240404,000000,31.64,32.05,31.125,31.2,169748,0
+SPNS.US,D,20240405,000000,31.13,35.33,31.13,32.61,682421,0
+SPNS.US,D,20240408,000000,32.69,33.42,32.31,32.37,262248,0
+SPNS.US,D,20240409,000000,32.15,32.39,31.3,31.47,186300,0
+SPNS.US,D,20240410,000000,30.77,31.31,30.61,31.06,196454,0
+SPNS.US,D,20240411,000000,31.08,31.68,30.92,31.68,90480,0
+SPNS.US,D,20240412,000000,31.4,31.7,30.6,30.71,167647,0
+SPNS.US,D,20240415,000000,31.04,31.04,30.37,30.8,228593,0
+SPNS.US,D,20240416,000000,31.12,31.13,30.52,30.77,125234,0
+SPNS.US,D,20240417,000000,30.77,30.78,30.01,30.25,150349,0
+SPNS.US,D,20240418,000000,30.29,30.6,30.065,30.17,134549,0
+SPNS.US,D,20240419,000000,30.05,30.34,29.78,30.07,153446,0
+SPNS.US,D,20240422,000000,30.21,30.67,30.19,30.46,83946,0
+SPNS.US,D,20240423,000000,30.37,30.915,30.37,30.69,64109,0
+SPNS.US,D,20240424,000000,30.91,31.4,30.83,31.12,156209,0
+SPNS.US,D,20240425,000000,30.96,31.29,30.66,31.12,99203,0
+SPNS.US,D,20240426,000000,31.17,31.6999,31.15,31.3,88671,0
+SPNS.US,D,20240429,000000,31.46,31.63,31.315,31.5,99075,0
+SPNS.US,D,20240430,000000,31.32,31.35,30.74,30.8,123864,0
+SPNS.US,D,20240501,000000,30.9,31.3,30.51,30.66,158777,0
+SPNS.US,D,20240502,000000,31.05,31.1,29.51,30.38,362897,0
+SPNS.US,D,20240503,000000,30.82,31.12,30.43,30.86,123576,0
+SPNS.US,D,20240506,000000,30.75,31.2,30.75,31.14,85069,0
+SPNS.US,D,20240507,000000,31.06,31.5466,30.99,31.38,195138,0
+SPNS.US,D,20240508,000000,31.43,33.83,31.31,33.52,234114,0
+SPNS.US,D,20240509,000000,33.86,34.24,33,34.16,145874,0
+SPNS.US,D,20240510,000000,32.7,34.01,32.23,33.26,182581,0
+SPNS.US,D,20240513,000000,33.45,33.55,33.19,33.24,97657,0
+SPNS.US,D,20240514,000000,33.53,34.82,33.35,34.79,214851,0
+SPNS.US,D,20240515,000000,34.79,35.33,34.53,34.65,100690,0
+SPNS.US,D,20240516,000000,34.3,34.71,34.17,34.33,103455,0
+SPNS.US,D,20240517,000000,34.58,34.97,34.38,34.85,136804,0
+SPNS.US,D,20240520,000000,34.49,34.73,34.3106,34.63,97731,0
+SPNS.US,D,20240521,000000,34.52,34.7363,34.21,34.5,144020,0
+SPNS.US,D,20240522,000000,34.45,34.66,33.98,34.23,191086,0
+SPNS.US,D,20240523,000000,34.16,34.295,33.81,34.04,168204,0
+SPNS.US,D,20240524,000000,34.21,34.3247,33.94,34.1,96166,0
+SPNS.US,D,20240528,000000,34.15,34.22,33.63,33.98,90463,0
+SPNS.US,D,20240529,000000,33.64,34.15,33.6,33.67,86868,0
+SPNS.US,D,20240530,000000,33.63,34,33.46,33.62,93295,0
+SPNS.US,D,20240531,000000,33.6,33.83,33.06,33.52,65281,0
+SPNS.US,D,20240603,000000,33.54,33.565,33,33.06,82217,0
+SPNS.US,D,20240604,000000,32.9,32.99,32.63,32.89,77793,0
+SPNS.US,D,20240605,000000,33,33.58,32.93,33.42,119535,0
+SPNS.US,D,20240606,000000,33.08,33.33,32.87,33.15,94269,0
+SPNS.US,D,20240607,000000,32.84,33.17,32.67,32.85,146408,0
+SPNS.US,D,20240610,000000,32.5,33.33,32.42,33.24,106444,0
+SPNS.US,D,20240611,000000,33.2,34.27,33.05,34.02,93377,0
+SPNS.US,D,20240612,000000,34.53,34.59,33.9,33.95,105824,0
+SPNS.US,D,20240613,000000,33.82,34.01,33.42,33.96,114672,0
+SPNS.US,D,20240614,000000,33.85,33.85,33.1,33.17,69619,0
+SPNS.US,D,20240617,000000,33.5,33.92,33.29,33.71,94463,0
+SPNS.US,D,20240618,000000,33.73,33.925,33.3519,33.75,78957,0
+SPNS.US,D,20240620,000000,33.5,33.705,33.16,33.17,128914,0
+SPNS.US,D,20240621,000000,33.32,33.83,33.3,33.75,160111,0
+SPNS.US,D,20240624,000000,33.76,33.99,33.09,33.09,82266,0
+SPNS.US,D,20240625,000000,33.14,33.42,33.04,33.38,107221,0
+SPNS.US,D,20240626,000000,33.33,33.54,33.2,33.2,125360,0
+SPNS.US,D,20240627,000000,33.24,34.05,33.24,34,101629,0
+SPNS.US,D,20240628,000000,34.31,34.56,33.75,33.93,307652,0
+SPNS.US,D,20240701,000000,34.2,34.65,33.715,34.15,133223,0
+SPNS.US,D,20240702,000000,34.27,34.455,33.97,34.37,75178,0
+SPNS.US,D,20240703,000000,34.47,34.835,34.46,34.57,50795,0
+SPNS.US,D,20240705,000000,34.73,35.31,34.62,35.18,125765,0
+SPNS.US,D,20240708,000000,35.25,35.78,35.18,35.5,169276,0
+SPNS.US,D,20240709,000000,35.41,35.6,35.05,35.24,113832,0
+SPNS.US,D,20240710,000000,35.31,35.75,35.12,35.52,131119,0
+SPNS.US,D,20240711,000000,35.67,36.54,35.645,36.48,184843,0
+SPNS.US,D,20240712,000000,36.69,37.89,36.69,37.42,248348,0
+SPNS.US,D,20240715,000000,37.91,38.81,37.89,38.49,253489,0
+SPNS.US,D,20240716,000000,38.76,39.55,38.69,39.51,283645,0
+SPNS.US,D,20240717,000000,38.92,39.51,38.92,39.22,170542,0
+SPNS.US,D,20240718,000000,39.17,39.61,38.78,38.98,262268,0
+SPNS.US,D,20240719,000000,39,39.7997,38.99,39.78,358590,0
+SPNS.US,D,20240722,000000,40.18,40.5399,40,40.43,234152,0
+SPNS.US,D,20240723,000000,40.44,41.22,40.3,41.02,178243,0
+SPNS.US,D,20240724,000000,40.67,40.94,38.96,39.2,359879,0
+SPNS.US,D,20240725,000000,39.18,40.04,39.13,39.49,209574,0
+SPNS.US,D,20240726,000000,39.94,40.06,39.48,39.71,131473,0
+SPNS.US,D,20240729,000000,39.56,39.775,39.13,39.54,140731,0
+SPNS.US,D,20240730,000000,39.58,39.7,38.95,39.33,175917,0
+SPNS.US,D,20240731,000000,39.14,39.54,38.75,38.9,408327,0
+SPNS.US,D,20240801,000000,34.58,36.96,31.12,36.14,510177,0
+SPNS.US,D,20240802,000000,35.06,36.09,35.06,35.72,185100,0
+SPNS.US,D,20240805,000000,34.63,34.75,33.73,34.3,216455,0
+SPNS.US,D,20240806,000000,34.02,35.14,33.96,34.71,128881,0
+SPNS.US,D,20240807,000000,35.61,35.86,34.79,34.82,133379,0
+SPNS.US,D,20240808,000000,35.58,35.65,34.79,35.28,135620,0
+SPNS.US,D,20240809,000000,35.19,35.5,34.86,35.37,136298,0
+SPNS.US,D,20240812,000000,34.82,35.09,34.2201,34.54,105942,0
+SPNS.US,D,20240813,000000,34.94,35.11,34.57,34.85,105328,0
+SPNS.US,D,20240814,000000,34.99,34.99,34.475,34.75,89749,0
+SPNS.US,D,20240815,000000,35.32,36.745,35.31,36.45,157347,0
+SPNS.US,D,20240816,000000,36.4,36.4,35.9,36.13,70014,0
+SPNS.US,D,20240819,000000,35.9,36.19,35.4425,36.16,100483,0
+SPNS.US,D,20240820,000000,35.83,36.32,35.765,35.87,131684,0
+SPNS.US,D,20240821,000000,35.89,35.89,35.43,35.88,97260,0
+SPNS.US,D,20240822,000000,35.84,36.0499,35.26,35.34,79100,0
+SPNS.US,D,20240823,000000,35.7,36.165,35.48,36.08,99506,0
+SPNS.US,D,20240826,000000,36.31,36.76,36.12,36.3,54312,0
+SPNS.US,D,20240827,000000,36.3,36.41,36.04,36.4,53590,0
+SPNS.US,D,20240828,000000,36.18,36.42,35.46,35.72,73710,0
+SPNS.US,D,20240829,000000,36.17,36.415,35.92,36.01,63323,0
+SPNS.US,D,20240830,000000,36.01,36.43,35.66,36.39,87321,0
+SPNS.US,D,20240903,000000,35.72,36.02,35.06,35.13,81138,0
+SPNS.US,D,20240904,000000,34.9,35.4,34.66,35.11,68873,0
+SPNS.US,D,20240905,000000,35.37,35.745,34.99,35.43,65649,0
+SPNS.US,D,20240906,000000,35.32,35.395,34.765,34.89,58611,0
+SPNS.US,D,20240909,000000,34.67,35.27,34.61,35.02,89174,0
+SPNS.US,D,20240910,000000,35.01,35.4425,34.975,35.06,70398,0
+SPNS.US,D,20240911,000000,34.96,35.41,34.5,35.41,66444,0
+SPNS.US,D,20240912,000000,35.45,35.65,35.03,35.48,57157,0
+SPNS.US,D,20240913,000000,35.86,36.1,35.55,35.96,70178,0
+SPNS.US,D,20240916,000000,35.47,36.13,35.395,36.08,93723,0
+SPNS.US,D,20240917,000000,35.88,36.3,35.6,35.85,98371,0
+SPNS.US,D,20240918,000000,35.76,36.46,35.33,35.47,95825,0
+SPNS.US,D,20240919,000000,35.75,36.5,35.565,36.5,114889,0
+SPNS.US,D,20240920,000000,36.5,36.65,35.86,35.94,268169,0
+SPNS.US,D,20240923,000000,36.24,36.4,35.86,36.1,62758,0
+SPNS.US,D,20240924,000000,36.29,36.35,35.83,36.18,49347,0
+SPNS.US,D,20240925,000000,36.16,36.63,35.84,36.06,108599,0
+SPNS.US,D,20240926,000000,36.66,36.9,36.33,36.84,89524,0
+SPNS.US,D,20240927,000000,36.9,37.33,36.63,36.63,69978,0
+SPNS.US,D,20240930,000000,37.15,37.53,37.065,37.27,77429,0
+SPNS.US,D,20241001,000000,37.23,37.23,36.19,36.38,93103,0
+SPNS.US,D,20241002,000000,36.35,36.69,36.04,36.43,64176,0
+SPNS.US,D,20241003,000000,36.14,36.25,35.75,35.87,42256,0
+SPNS.US,D,20241004,000000,36.35,36.74,36.19,36.46,73038,0
+SPNS.US,D,20241007,000000,36.23,36.23,35.7,35.9,55137,0
+SPNS.US,D,20241008,000000,35.85,36.42,35.78,36.11,59507,0
+SPNS.US,D,20241009,000000,36.05,36.8,36.05,36.34,79147,0
+SPNS.US,D,20241010,000000,35.87,36.11,35.54,36.09,60192,0
+SPNS.US,D,20241011,000000,36.15,36.68,36.15,36.57,54598,0
+SPNS.US,D,20241014,000000,36.22,36.3748,35.57,35.8,66876,0
+SPNS.US,D,20241015,000000,35.8,36.405,35.57,35.98,58888,0
+SPNS.US,D,20241016,000000,36,36.55,35.96,36.39,58928,0
+SPNS.US,D,20241017,000000,36.66,36.66,36.01,36.38,55856,0
+SPNS.US,D,20241018,000000,36.55,36.6,36.075,36.37,84782,0
+SPNS.US,D,20241021,000000,36.82,38.39,36.8,37.78,136231,0
+SPNS.US,D,20241022,000000,37.77,37.91,37.298,37.44,60464,0
+SPNS.US,D,20241023,000000,37.22,37.37,36.2,36.62,59232,0
+SPNS.US,D,20241024,000000,36.77,36.88,36.36,36.81,53872,0
+SPNS.US,D,20241025,000000,36.96,37.3423,36.36,36.64,44264,0
+SPNS.US,D,20241028,000000,37.14,37.47,37.11,37.45,54498,0
+SPNS.US,D,20241029,000000,37.35,37.62,37.29,37.49,50921,0
+SPNS.US,D,20241030,000000,37.38,38.155,37.055,37.98,80417,0
+SPNS.US,D,20241031,000000,37.98,38.14,36.88,36.88,72806,0
+SPNS.US,D,20241101,000000,37.11,37.11,36.51,37.01,79295,0
+SPNS.US,D,20241104,000000,37.04,37.67,36.8301,37.25,98896,0
+SPNS.US,D,20241105,000000,37,37.5,36.89,37.11,71856,0
+SPNS.US,D,20241106,000000,38.22,39.55,38.22,38.98,206822,0
+SPNS.US,D,20241107,000000,39.27,39.985,39.27,39.48,134419,0
+SPNS.US,D,20241108,000000,39.65,39.65,39.26,39.45,164278,0
+SPNS.US,D,20241111,000000,29.8,29.9992,28.88,29.1,839627,0
+SPNS.US,D,20241112,000000,28.92,29.99,27.56,28.11,447170,0
+SPNS.US,D,20241113,000000,27.85,28.65,27.85,28.53,242787,0
+SPNS.US,D,20241114,000000,28.39,28.72,28.03,28.56,209039,0
+SPNS.US,D,20241115,000000,28.56,28.7426,27.56,28,190791,0
+SPNS.US,D,20241118,000000,28.12,28.5696,27.15,27.15,176643,0
+SPNS.US,D,20241119,000000,27.01,27.5,26.87,27.2,240983,0
+SPNS.US,D,20241120,000000,26.89,27.46,26.815,27.12,158594,0
+SPNS.US,D,20241121,000000,27.23,27.79,27.1457,27.55,127472,0
+SPNS.US,D,20241122,000000,27.66,28.315,27.52,27.73,168955,0
+SPNS.US,D,20241125,000000,28.03,28.33,27.46,27.49,249830,0
+SPNS.US,D,20241126,000000,27.55,27.975,27.22,27.29,301621,0
+SPNS.US,D,20241127,000000,27.32,27.51,27.16,27.2,150562,0
+SPNS.US,D,20241129,000000,27.43,27.655,27.29,27.33,118170,0
+SPNS.US,D,20241202,000000,27.17,27.565,27.03,27.46,384240,0
+SPNS.US,D,20241203,000000,27.38,27.7746,27.21,27.71,122497,0
+SPNS.US,D,20241204,000000,27.76,28.36,27.73,28.21,129603,0
+SPNS.US,D,20241205,000000,28.22,28.5275,27.9623,28.14,183125,0
+SPNS.US,D,20241206,000000,28.2,28.4329,27.7501,28.29,115058,0
+SPNS.US,D,20241209,000000,28.25,28.761,28.13,28.17,124750,0
+SPNS.US,D,20241210,000000,28.22,28.4,28.01,28.11,165957,0
+SPNS.US,D,20241211,000000,28.26,28.73,28.11,28.47,198557,0
+SPNS.US,D,20241212,000000,28.42,28.61,28.1301,28.43,129805,0
+SPNS.US,D,20241213,000000,28.43,28.63,27.945,28.48,233432,0
+SPNS.US,D,20241216,000000,28.7,29.62,28.2681,29.12,318734,0
+SPNS.US,D,20241217,000000,28.89,28.94,28.52,28.59,215745,0
+SPNS.US,D,20241218,000000,28.62,29.16,27.77,27.78,262155,0
+SPNS.US,D,20241219,000000,27.82,27.93,27.38,27.57,128812,0
+SPNS.US,D,20241220,000000,27.3,28.21,27.13,27.76,220217,0
+SPNS.US,D,20241223,000000,27.63,27.76,27.37,27.42,102085,0
+SPNS.US,D,20241224,000000,27.42,27.54,27.36,27.44,44119,0
+SPNS.US,D,20241226,000000,27.18,27.89,27.12,27.59,124626,0
+SPNS.US,D,20241227,000000,27.59,27.68,26.98,27.13,67924,0
+SPNS.US,D,20241230,000000,26.93,26.93,26.62,26.74,83434,0
+SPNS.US,D,20241231,000000,26.89,27.16,26.615,26.87,72029,0
+SPNS.US,D,20250102,000000,26.75,26.85,26.09,26.09,111784,0
+SPNS.US,D,20250103,000000,26.21,26.51,26.15,26.28,128335,0
+SPNS.US,D,20250106,000000,26.44,26.52,26.1601,26.19,135030,0
+SPNS.US,D,20250107,000000,26.35,26.4,25.87,26.14,125640,0
+SPNS.US,D,20250108,000000,25.86,25.995,25.65,25.76,125383,0
+SPNS.US,D,20250110,000000,25.42,25.59,25.01,25.3,277807,0
+SPNS.US,D,20250113,000000,25.33,25.915,25.13,25.69,238242,0
+SPNS.US,D,20250114,000000,26.02,26.02,25.4,25.5,324043,0
+SPNS.US,D,20250115,000000,25.69,26,25.65,25.9,298835,0
+SPNS.US,D,20250116,000000,25.87,25.97,25.55,25.64,354692,0
+SPNS.US,D,20250117,000000,25.97,25.98,25.49,25.52,173701,0
+SPNS.US,D,20250121,000000,25.62,25.87,25.56,25.69,242112,0
+SPNS.US,D,20250122,000000,25.68,26.7,25.68,26.42,684164,0
+SPNS.US,D,20250123,000000,26.31,26.625,26.19,26.43,184732,0
+SPNS.US,D,20250124,000000,26.38,26.69,26.2101,26.35,187515,0
+SPNS.US,D,20250127,000000,25.82,26.44,25.73,26.34,281010,0
+SPNS.US,D,20250128,000000,26.43,26.9,26.36,26.61,158564,0
+SPNS.US,D,20250129,000000,26.79,26.87,26.52,26.7,148103,0
+SPNS.US,D,20250130,000000,26.95,27.06,26.42,26.58,87611,0
+SPNS.US,D,20250131,000000,26.58,27.48,26.43,27.36,525997,0
+SPNS.US,D,20250203,000000,25.47,26.4,25.26,26.3,299144,0
+SPNS.US,D,20250204,000000,26.21,26.72,26.21,26.69,200405,0
+SPNS.US,D,20250205,000000,26.73,27.09,26.57,27.05,145429,0
+SPNS.US,D,20250206,000000,26.83,27.47,26.82,27.46,261635,0
+SPNS.US,D,20250207,000000,27.49,27.75,26.73,26.95,143836,0
+SPNS.US,D,20250210,000000,27.05,27.15,26.52,26.61,110558,0
+SPNS.US,D,20250211,000000,26.47,26.7,26.3601,26.58,116650,0
+SPNS.US,D,20250212,000000,26.16,26.71,26.15,26.4,194824,0
+SPNS.US,D,20250213,000000,26.37,26.85,26.32,26.85,132594,0
+SPNS.US,D,20250214,000000,26.92,26.92,26.38,26.39,114253,0
+SPNS.US,D,20250218,000000,26.29,27.85,26.29,27.62,260399,0
+SPNS.US,D,20250219,000000,27.45,28.405,27.33,28.34,261909,0
+SPNS.US,D,20250220,000000,28.9,28.9,28.38,28.76,208413,0
+SPNS.US,D,20250221,000000,28.93,28.93,27.58,27.95,172889,0
+SPNS.US,D,20250224,000000,28.01,28.01,27.51,27.72,150011,0
+SPNS.US,D,20250225,000000,27.72,27.955,27.66,27.9,132548,0
+SPNS.US,D,20250226,000000,27.77,28.09,27.77,27.98,131545,0
+SPNS.US,D,20250227,000000,28.1,28.1,27.55,27.57,116021,0
+SPNS.US,D,20250228,000000,27.57,27.6,27.13,27.58,147807,0
+SPNS.US,D,20250303,000000,27.52,27.78,27.06,27.18,154488,0
+SPNS.US,D,20250304,000000,26.87,27.5199,26.74,27.29,148377,0
+SPNS.US,D,20250305,000000,27.12,28.08,27.12,27.97,129751,0
+SPNS.US,D,20250306,000000,27.65,28.02,27.53,27.83,142536,0
+SPNS.US,D,20250307,000000,27.84,28.225,27.7,28.15,135944,0
+SPNS.US,D,20250310,000000,28.21,28.21,26.995,27.23,146328,0
+SPNS.US,D,20250311,000000,27.46,27.7384,27.17,27.3,157933,0
+SPNS.US,D,20250312,000000,27.3,27.5,27.16,27.32,157910,0
+SPNS.US,D,20250313,000000,27.15,27.43,26.98,27.27,140611,0
+SPNS.US,D,20250314,000000,27.55,28.1199,27.33,27.66,117111,0
+SPNS.US,D,20250317,000000,27.4,28.015,27.35,27.93,162982,0
+SPNS.US,D,20250318,000000,27.48,27.79,27.415,27.75,127956,0
+SPNS.US,D,20250319,000000,27.67,27.84,27.34,27.54,132542,0
+SPNS.US,D,20250320,000000,27.32,27.565,27.05,27.06,121196,0
+SPNS.US,D,20250321,000000,26.99,27.16,26.765,27.03,258549,0
+SPNS.US,D,20250324,000000,27.29,27.49,27.29,27.46,132030,0
+SPNS.US,D,20250325,000000,27.35,27.565,27.22,27.29,88255,0
+SPNS.US,D,20250326,000000,27.27,27.51,27.185,27.37,123614,0
+SPNS.US,D,20250327,000000,27.37,27.91,27.16,27.68,136802,0
+SPNS.US,D,20250328,000000,27.64,27.725,26.9,27.27,99399,0
+SPNS.US,D,20250331,000000,27.27,27.42,26.91,27.09,210072,0
+SPNS.US,D,20250401,000000,27.17,27.54,27,27.51,139609,0
+SPNS.US,D,20250402,000000,27.28,27.83,27.19,27.66,116683,0
+SPNS.US,D,20250403,000000,27.05,27.22,26.39,26.66,158347,0
+SPNS.US,D,20250404,000000,25.97,26.055,25.4,25.65,170126,0
+SPNS.US,D,20250407,000000,24.96,25.55,24.02,24.52,283626,0
+SPNS.US,D,20250408,000000,24.74,24.86,23.69,23.92,226631,0
+SPNS.US,D,20250409,000000,24.2,26.5131,24.115,26.2,205219,0
+SPNS.US,D,20250410,000000,25.5,26.02,25.24,25.68,164318,0
+SPNS.US,D,20250411,000000,25.66,26.185,25.17,26.04,94262,0
+SPNS.US,D,20250414,000000,26.34,26.37,25.86,26.13,150579,0
+SPNS.US,D,20250415,000000,25.9,26.39,25.9,26.24,94731,0
+SPNS.US,D,20250416,000000,26.13,26.32,26.01,26.03,137724,0
+SPNS.US,D,20250417,000000,25.97,26.24,25.85,25.99,133041,0
+SPNS.US,D,20250421,000000,25.96,26.0297,25.125,25.44,121407,0
+SPNS.US,D,20250422,000000,26,26.4,25.775,26.36,107842,0
+SPNS.US,D,20250423,000000,27.17,27.48,26.89,27.26,186818,0
+SPNS.US,D,20250424,000000,27.33,27.82,27.28,27.66,122649,0
+SPNS.US,D,20250425,000000,27.58,27.9,27.37,27.89,131862,0
+SPNS.US,D,20250428,000000,27.7,27.77,26.78,27.33,189228,0
+SPNS.US,D,20250429,000000,27.24,27.65,27.2268,27.64,110038,0
+SPNS.US,D,20250430,000000,27.47,27.495,26.985,27.39,142272,0
+SPNS.US,D,20250501,000000,27.51,27.6,27.258,27.32,190569,0
+SPNS.US,D,20250502,000000,27.55,28.21,27.54,28.17,143808,0
+SPNS.US,D,20250505,000000,27.47,28.28,27.47,28.2,221282,0
+SPNS.US,D,20250506,000000,28,29.56,28,28.68,724203,0
+SPNS.US,D,20250507,000000,29.41,29.485,28.82,29.06,384033,0
+SPNS.US,D,20250508,000000,29.89,29.9,28.1,28.33,281592,0
+SPNS.US,D,20250509,000000,28.33,28.875,27.82,28.39,144065,0
+SPNS.US,D,20250512,000000,28.78,29.04,27.9907,28.3,228414,0
+SPNS.US,D,20250513,000000,28.42,28.59,28.33,28.39,144161,0
+SPNS.US,D,20250514,000000,28.66,28.72,28.09,28.19,146829,0
+SPNS.US,D,20250515,000000,28.31,28.715,28.09,28.51,153107,0
+SPNS.US,D,20250516,000000,28.5,28.7,28,28.54,120960,0
+SPNS.US,D,20250519,000000,28.4,28.58,28.07,28.32,119512,0
+SPNS.US,D,20250520,000000,28.38,28.38,27.89,28.2,102701,0
+SPNS.US,D,20250521,000000,27.88,28.04,27.585,27.9,93895,0
+SPNS.US,D,20250522,000000,27.71,28.02,27.63,27.8,122765,0
+SPNS.US,D,20250523,000000,27.47,27.72,27.36,27.61,111604,0
+SPNS.US,D,20250527,000000,28.31,28.32,27.88,28.14,132158,0
+SPNS.US,D,20250528,000000,28.32,28.41,28.02,28.14,145672,0
+SPNS.US,D,20250529,000000,28.45,28.84,28.18,28.635,150675,0
+SPNS.US,D,20250530,000000,28.6,28.82,28.39,28.7,92442,0
+SPNS.US,D,20250602,000000,28.56,28.7735,28.32,28.6,92492,0
+SPNS.US,D,20250603,000000,28.42,28.75,28.365,28.72,79054,0
+SPNS.US,D,20250604,000000,28.71,29.23,28.71,29.19,119641,0
+SPNS.US,D,20250605,000000,29.31,29.73,29.31,29.59,147031,0
+SPNS.US,D,20250606,000000,29.76,29.83,29.45,29.72,142605,0
+SPNS.US,D,20250609,000000,29.72,30.42,29.62,30.03,256867,0
+SPNS.US,D,20250610,000000,29.69,30.07,29.585,29.7,158820,0
+SPNS.US,D,20250611,000000,29.63,29.715,29.23,29.26,132729,0
+SPNS.US,D,20250612,000000,28.83,29.11,28.37,28.49,131094,0
+SPNS.US,D,20250613,000000,28.3,28.4,27.82,27.94,149042,0
+SPNS.US,D,20250616,000000,28.94,28.94,28.13,28.51,198311,0
+SPNS.US,D,20250617,000000,28.79,28.79,28.345,28.38,123384,0
+SPNS.US,D,20250618,000000,28.57,28.8,28.35,28.42,104700,0
+SPNS.US,D,20250620,000000,28.46,28.56,28.19,28.39,166017,0
+SPNS.US,D,20250623,000000,28.61,29.015,28.13,29,131064,0
+SPNS.US,D,20250624,000000,29.39,29.56,28.93,29.36,237495,0
+SPNS.US,D,20250625,000000,29.33,29.33,28.69,28.7,116393,0
+SPNS.US,D,20250626,000000,28.58,28.85,28.44,28.84,89095,0
+SPNS.US,D,20250627,000000,28.86,29.0799,28.66,28.75,195075,0
+SPNS.US,D,20250630,000000,29.16,29.33,29.03,29.25,133670,0
+SPNS.US,D,20250701,000000,29.42,29.72,29.185,29.36,264999,0
+SPNS.US,D,20250702,000000,29.5,29.76,29.31,29.67,210715,0
+SPNS.US,D,20250703,000000,30.01,30.21,29.97,30.09,83152,0
+SPNS.US,D,20250707,000000,30.28,30.3852,29.5,29.81,280541,0
+SPNS.US,D,20250708,000000,29.64,29.87,29.605,29.61,122007,0
+SPNS.US,D,20250709,000000,30.26,30.42,29.9,30.41,175473,0
+SPNS.US,D,20250710,000000,30.46,30.535,29.8878,30.01,151784,0
+SPNS.US,D,20250711,000000,29.69,29.715,29.4101,29.51,164643,0
+SPNS.US,D,20250714,000000,29.54,29.76,29.33,29.71,206253,0
+SPNS.US,D,20250715,000000,29.87,29.88,29.53,29.61,214388,0
+SPNS.US,D,20250716,000000,29.83,29.855,29.445,29.82,247353,0
+SPNS.US,D,20250717,000000,29.93,30.2,29.82,30.06,155276,0
+SPNS.US,D,20250718,000000,30.25,30.25,29.77,30.05,218749,0
+SPNS.US,D,20250721,000000,30.29,30.5,30.18,30.28,205232,0
+SPNS.US,D,20250722,000000,30.36,30.57,30.24,30.53,150452,0
+SPNS.US,D,20250723,000000,30.72,30.8,30.42,30.78,173898,0
+SPNS.US,D,20250724,000000,30.59,30.66,28.72,28.77,238118,0
+SPNS.US,D,20250725,000000,28.74,29.01,28.585,28.86,206611,0
+SPNS.US,D,20250728,000000,29.13,29.31,28.71,29.16,254819,0
+SPNS.US,D,20250729,000000,29.11,29.125,28.615,28.84,134253,0
+SPNS.US,D,20250730,000000,28.7,28.7,28.1,28.18,132815,0
+SPNS.US,D,20250731,000000,28.1,28.12,27.37,27.41,333953,0
+SPNS.US,D,20250801,000000,27.25,27.51,26.635,26.75,518774,0
+SPNS.US,D,20250804,000000,26.98,27.18,26.815,27.09,436114,0
+SPNS.US,D,20250805,000000,26.68,27.13,26.645,26.95,244740,0
+SPNS.US,D,20250806,000000,26.67,26.92,26.6,26.85,187834,0
+SPNS.US,D,20250807,000000,26.65,26.87,26.144,26.49,213538,0
+SPNS.US,D,20250808,000000,26.64,26.86,26.385,26.52,209955,0
+SPNS.US,D,20250811,000000,31.6,31.87,28.58,28.77,915387,0
+SPNS.US,D,20250812,000000,29,29.555,28.595,29.5,518383,0
+SPNS.US,D,20250813,000000,42.58,42.68,42.42,42.56,19318599,0
+SPNS.US,D,20250814,000000,42.51,42.7,42.49,42.67,5893501,0
+SPNS.US,D,20250815,000000,42.65,42.755,42.61,42.69,1558022,0
+SPNS.US,D,20250818,000000,42.57,42.75,42.57,42.68,2916675,0
+SPNS.US,D,20250819,000000,42.65,42.72,42.57,42.64,1700512,0
+SPNS.US,D,20250820,000000,42.63,42.75,42.57,42.71,1179854,0
+SPNS.US,D,20250821,000000,42.65,42.72,42.63,42.71,568789,0
+SPNS.US,D,20250822,000000,42.7,42.87,42.7,42.77,957711,0
+SPNS.US,D,20250825,000000,42.77,42.81,42.74,42.78,849741,0
+SPNS.US,D,20250826,000000,42.78,42.92,42.78,42.81,519349,0
+SPNS.US,D,20250827,000000,42.81,42.93,42.795,42.93,607572,0
+SPNS.US,D,20250828,000000,42.87,42.94,42.82,42.86,689304,0
+SPNS.US,D,20250829,000000,42.92,42.94,42.85,42.9,396078,0
+SPNS.US,D,20250902,000000,42.84,42.92,42.84,42.9,782710,0
+SPNS.US,D,20250903,000000,42.9,43,42.89,43,781193,0
+SPNS.US,D,20250904,000000,42.91,43.1,42.895,42.93,680029,0
+SPNS.US,D,20250905,000000,43.08,43.13,42.91,42.93,628906,0
+SPNS.US,D,20250908,000000,42.96,43.03,42.94,43,385132,0
+SPNS.US,D,20250909,000000,42.98,43.09,42.94,42.94,764887,0
+SPNS.US,D,20250910,000000,43.05,43.06,42.9625,43.01,614359,0
+SPNS.US,D,20250911,000000,42.98,43.03,42.97,43,1024132,0
+SPNS.US,D,20250912,000000,43.03,43.05,42.97,43,1750935,0
+SPNS.US,D,20250915,000000,43.02,43.05,42.98,43,1089250,0
+SPNS.US,D,20250916,000000,43.01,43.06,43,43.05,555402,0
+SPNS.US,D,20250917,000000,43.04,43.18,42.95,43.01,803677,0
+SPNS.US,D,20250918,000000,43.07,43.09,42.98,43.05,619606,0
+SPNS.US,D,20250919,000000,43.08,43.08,42.95,43.02,540396,0
+SPNS.US,D,20250922,000000,43,43.06,42.94,43,376405,0
+SPNS.US,D,20250923,000000,43.06,43.098,42.915,42.93,321877,0
+SPNS.US,D,20250924,000000,42.99,42.99,42.86,42.95,377121,0
+SPNS.US,D,20250925,000000,42.93,43.05,42.93,43,512508,0
+SPNS.US,D,20250926,000000,43.07,43.07,42.97,43.01,542340,0
+SPNS.US,D,20250929,000000,43.06,43.06,42.89,42.95,960126,0
+SPNS.US,D,20250930,000000,43.01,43.05,42.99,43,1277383,0
+SPNS.US,D,20251001,000000,43,43.04,42.98,42.98,358829,0
+SPNS.US,D,20251002,000000,43.01,43.04,42.98,43.01,383273,0
+SPNS.US,D,20251003,000000,43.03,43.06,43.01,43.02,489853,0
+SPNS.US,D,20251006,000000,43.03,43.06,43.01,43.04,556544,0
+SPNS.US,D,20251007,000000,43.05,43.08,42.96,43.03,649570,0
+SPNS.US,D,20251008,000000,43.04,43.04,42.97,42.98,231465,0
+SPNS.US,D,20251009,000000,43.06,43.06,42.97,42.98,622144,0
+SPNS.US,D,20251010,000000,43.06,43.07,42.98,43.01,830084,0
+SPNS.US,D,20251013,000000,43.07,43.072,43,43.03,559050,0
+SPNS.US,D,20251014,000000,43.01,43.1,42.995,43.09,1214801,0
+SPNS.US,D,20251015,000000,43.09,43.1,43.02,43.02,676068,0
+SPNS.US,D,20251016,000000,43.09,43.15,43.02,43.02,679869,0
+SPNS.US,D,20251017,000000,43.02,43.09,43.01,43.09,411498,0
+SPNS.US,D,20251020,000000,43.1,43.18,43.1,43.18,348237,0
+SPNS.US,D,20251021,000000,43.17,43.17,43.07,43.09,512775,0
+SPNS.US,D,20251022,000000,43.09,43.11,43.07,43.1,443225,0
+SPNS.US,D,20251023,000000,43.13,43.13,43.085,43.1,263512,0
+SPNS.US,D,20251024,000000,43.17,43.17,43.09,43.1,159851,0
+SPNS.US,D,20251027,000000,43.12,43.15,43.07,43.07,473504,0
+SPNS.US,D,20251028,000000,43.12,43.13,43.07,43.12,489847,0
+SPNS.US,D,20251029,000000,43.11,43.13,43.065,43.07,653456,0
+SPNS.US,D,20251030,000000,43.04,43.1,43.04,43.05,274470,0
+SPNS.US,D,20251031,000000,43.06,43.08,43.02,43.05,464705,0
+SPNS.US,D,20251103,000000,43.15,43.21,43.06,43.09,275151,0
+SPNS.US,D,20251104,000000,43.08,43.12,43.05,43.11,320622,0
+SPNS.US,D,20251105,000000,43.1,43.11,43.07,43.09,354412,0
+SPNS.US,D,20251106,000000,43.07,43.14,43.07,43.1,407408,0
+SPNS.US,D,20251107,000000,43.09,43.15,43.09,43.15,259900,0
+SPNS.US,D,20251110,000000,43.15,43.19,43.13,43.17,306472,0
+SPNS.US,D,20251111,000000,43.17,43.18,43.14,43.16,325364,0
+SPNS.US,D,20251112,000000,43.17,43.21,43.16,43.2,513157,0
+SPNS.US,D,20251113,000000,43.21,43.25,43.19,43.21,210499,0
+SPNS.US,D,20251114,000000,43.21,43.22,43.175,43.18,275115,0
+SPNS.US,D,20251117,000000,43.18,43.2,43.14,43.14,426319,0
+SPNS.US,D,20251118,000000,43.14,43.25,43.125,43.23,511034,0
+SPNS.US,D,20251119,000000,43.19,43.21,43.09,43.1,950678,0
+SPNS.US,D,20251120,000000,43.16,43.16,43.06,43.09,1161947,0
+SPNS.US,D,20251121,000000,43.06,43.09,43.05,43.05,318576,0
+SPNS.US,D,20251124,000000,43.05,43.07,42.94,43.01,424944,0
+SPNS.US,D,20251125,000000,43.02,43.19,43.02,43.15,409172,0
+SPNS.US,D,20251126,000000,43.14,43.19,43.14,43.15,610783,0
+SPNS.US,D,20251128,000000,43.25,43.28,43.19,43.27,141470,0
+SPNS.US,D,20251201,000000,43.32,43.36,43.27,43.28,260407,0
+SPNS.US,D,20251202,000000,43.33,43.33,43.28,43.29,157282,0
+SPNS.US,D,20251203,000000,43.29,43.295,43.275,43.29,227346,0
+SPNS.US,D,20251204,000000,43.28,43.3,43.27,43.29,281205,0
+SPNS.US,D,20251205,000000,43.35,43.35,43.3,43.32,392107,0
+SPNS.US,D,20251208,000000,43.38,43.38,43.27,43.28,210198,0
+SPNS.US,D,20251209,000000,43.31,43.465,43.29,43.42,1339784,0
+SPNS.US,D,20251210,000000,43.42,43.44,43.41,43.42,785616,0
+SPNS.US,D,20251211,000000,43.45,43.47,43.43,43.45,432555,0
+SPNS.US,D,20251212,000000,43.46,43.48,43.45,43.47,648333,0
+SPNS.US,D,20251215,000000,43.49,43.518,43.44,43.44,674827,0
+SPNS.US,D,20251216,000000,43.46,43.49,43.43,43.45,1330422,0
diff --git a/daily/us/nasdaq stocks/2/spwrw.us.txt b/daily/us/nasdaq stocks/2/spwrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..495c88aa6661739c244758c2ae80d0faff9125ac
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spwrw.us.txt	
@@ -0,0 +1,515 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPWRW.US,D,20230719,000000,0.450101,0.59,0.45,0.5689,190620,0
+SPWRW.US,D,20230720,000000,0.59,0.59,0.41,0.44,36454,0
+SPWRW.US,D,20230721,000000,0.44,0.444,0.44,0.444,3684,0
+SPWRW.US,D,20230724,000000,0.4984,0.4984,0.491,0.491,512,0
+SPWRW.US,D,20230725,000000,0.5,0.5,0.4745,0.4815,9963,0
+SPWRW.US,D,20230726,000000,0.5,0.5,0.450001,0.450001,2265,0
+SPWRW.US,D,20230727,000000,0.44,0.4646,0.41,0.41,10683,0
+SPWRW.US,D,20230728,000000,0.41,0.41,0.3078,0.33,32277,0
+SPWRW.US,D,20230801,000000,0.36,0.4,0.36,0.399899,2920,0
+SPWRW.US,D,20230802,000000,0.374999,0.3999,0.374999,0.3999,3000,0
+SPWRW.US,D,20230803,000000,0.338,0.348,0.3225,0.3225,3200,0
+SPWRW.US,D,20230804,000000,0.3168,0.32,0.3051,0.3051,1041,0
+SPWRW.US,D,20230807,000000,0.3168,0.32,0.31,0.32,15336,0
+SPWRW.US,D,20230808,000000,0.305,0.3099,0.250155,0.295,42609,0
+SPWRW.US,D,20230811,000000,0.25,0.26,0.24,0.2425,12730,0
+SPWRW.US,D,20230814,000000,0.25,0.340101,0.22125,0.3399,175635,0
+SPWRW.US,D,20230815,000000,0.3366,0.3488,0.3366,0.3479,25101,0
+SPWRW.US,D,20230816,000000,0.3366,0.442,0.2425,0.2625,35617,0
+SPWRW.US,D,20230817,000000,0.3001,0.33,0.24,0.24,36810,0
+SPWRW.US,D,20230818,000000,0.3267,0.33,0.24,0.2424,31057,0
+SPWRW.US,D,20230822,000000,0.2425,0.298599,0.24,0.24,9469,0
+SPWRW.US,D,20230823,000000,0.24,0.25,0.2163,0.24,3309,0
+SPWRW.US,D,20230824,000000,0.24,0.2514,0.24,0.24,22001,0
+SPWRW.US,D,20230828,000000,0.3441,0.3475,0.262,0.262,3953,0
+SPWRW.US,D,20230829,000000,0.262,0.291001,0.262,0.291001,3500,0
+SPWRW.US,D,20230830,000000,0.2911,0.2912,0.2911,0.2912,360,0
+SPWRW.US,D,20230831,000000,0.262,0.2691,0.2075,0.2075,43619,0
+SPWRW.US,D,20230901,000000,0.2116,0.33,0.21,0.22,10718,0
+SPWRW.US,D,20230905,000000,0.2417,0.259101,0.2417,0.25,2371,0
+SPWRW.US,D,20230906,000000,0.2191,0.3279,0.2126,0.23,19622,0
+SPWRW.US,D,20230908,000000,0.23,0.232,0.22,0.232,554,0
+SPWRW.US,D,20230911,000000,0.28,0.28,0.2201,0.2201,862,0
+SPWRW.US,D,20230912,000000,0.2249,0.2647,0.22,0.22,18123,0
+SPWRW.US,D,20230913,000000,0.275,0.275,0.275,0.275,125,0
+SPWRW.US,D,20230915,000000,0.24,0.24,0.2175,0.2325,25219,0
+SPWRW.US,D,20230918,000000,0.23,0.24,0.23,0.23,4576,0
+SPWRW.US,D,20230919,000000,0.23,0.23,0.21,0.21,7302,0
+SPWRW.US,D,20230920,000000,0.21,0.23,0.21,0.23,3146,0
+SPWRW.US,D,20230922,000000,0.257899,0.257899,0.21,0.21,3235,0
+SPWRW.US,D,20230925,000000,0.21,0.21,0.2,0.2,8336,0
+SPWRW.US,D,20230927,000000,0.2,0.2,0.1125,0.1287,25315,0
+SPWRW.US,D,20230928,000000,0.234358,0.2413,0.1475,0.1637,32043,0
+SPWRW.US,D,20230929,000000,0.216,0.237,0.1638,0.1638,33407,0
+SPWRW.US,D,20231003,000000,0.1515,0.1515,0.0825,0.112,22392,0
+SPWRW.US,D,20231004,000000,0.11,0.11,0.1,0.1,11604,0
+SPWRW.US,D,20231005,000000,0.1102,0.1656,0.1,0.1,3422,0
+SPWRW.US,D,20231006,000000,0.14,0.14,0.1026,0.1026,688,0
+SPWRW.US,D,20231009,000000,0.1,0.1,0.1,0.1,689,0
+SPWRW.US,D,20231011,000000,0.1,0.1,0.096,0.096,20604,0
+SPWRW.US,D,20231012,000000,0.096,0.096,0.096,0.096,1985,0
+SPWRW.US,D,20231017,000000,0.0809,0.0809,0.027,0.03,44735,0
+SPWRW.US,D,20231018,000000,0.0302,0.0302,0.025,0.026,47082,0
+SPWRW.US,D,20231019,000000,0.0212,0.0212,0.021,0.021,15100,0
+SPWRW.US,D,20231020,000000,0.034199,0.0343,0.0202,0.0214,21200,0
+SPWRW.US,D,20231023,000000,0.0214,0.0214,0.0212,0.0212,14000,0
+SPWRW.US,D,20231025,000000,0.0211,0.0211,0.0211,0.0211,5500,0
+SPWRW.US,D,20231027,000000,0.0201,0.0201,0.012,0.012,25442,0
+SPWRW.US,D,20231102,000000,0.012,0.0179,0.012,0.0151,2300,0
+SPWRW.US,D,20231103,000000,0.011,0.0222,0.011,0.0208,23792,0
+SPWRW.US,D,20231106,000000,0.011,0.015,0.011,0.014,120060,0
+SPWRW.US,D,20231107,000000,0.0178,0.0179,0.0178,0.0178,9605,0
+SPWRW.US,D,20231108,000000,0.0153,0.016,0.0152,0.016,800,0
+SPWRW.US,D,20231109,000000,0.016023,0.016023,0.016023,0.016023,125,0
+SPWRW.US,D,20231113,000000,0.018,0.018,0.0155,0.0155,33527,0
+SPWRW.US,D,20231114,000000,0.015,0.035,0.0141,0.024553,54313,0
+SPWRW.US,D,20231116,000000,0.0247,0.0247,0.0173,0.0173,12060,0
+SPWRW.US,D,20231120,000000,0.0175,0.025,0.0169,0.017,68195,0
+SPWRW.US,D,20231121,000000,0.035,0.035,0.0245,0.0245,800,0
+SPWRW.US,D,20231124,000000,0.0258,0.0624,0.0258,0.0624,642,0
+SPWRW.US,D,20231129,000000,0.0367,0.0367,0.0183,0.0183,1389,0
+SPWRW.US,D,20231130,000000,0.02,0.033,0.0183,0.0183,123919,0
+SPWRW.US,D,20231201,000000,0.020101,0.033,0.0176,0.0176,20095,0
+SPWRW.US,D,20231207,000000,0.03,0.030101,0.02,0.02,12318,0
+SPWRW.US,D,20231208,000000,0.02,0.0201,0.0102,0.0115,15889,0
+SPWRW.US,D,20231211,000000,0.0117,0.0122,0.0117,0.0122,3695,0
+SPWRW.US,D,20231212,000000,0.02,0.0375,0.02,0.03,49334,0
+SPWRW.US,D,20231213,000000,0.0194,0.0199,0.0101,0.0199,152134,0
+SPWRW.US,D,20231214,000000,0.02,0.0294,0.02,0.021501,10800,0
+SPWRW.US,D,20231215,000000,0.02,0.02,0.02,0.02,1000,0
+SPWRW.US,D,20231218,000000,0.02,0.02,0.02,0.02,2100,0
+SPWRW.US,D,20231220,000000,0.03,0.03955,0.03,0.034466,94666,0
+SPWRW.US,D,20231221,000000,0.0401,0.0492,0.04,0.048999,4607,0
+SPWRW.US,D,20231222,000000,0.05,0.05,0.0299,0.0299,48995,0
+SPWRW.US,D,20231226,000000,0.03,0.03,0.03,0.03,120,0
+SPWRW.US,D,20231228,000000,0.02,0.02,0.015,0.015,163970,0
+SPWRW.US,D,20231229,000000,0.0193,0.0194,0.0193,0.0194,250,0
+SPWRW.US,D,20240104,000000,0.025,0.025,0.0202,0.025,8884,0
+SPWRW.US,D,20240108,000000,0.03,0.03,0.03,0.03,16820,0
+SPWRW.US,D,20240109,000000,0.030001,0.0301,0.015,0.015,27396,0
+SPWRW.US,D,20240112,000000,0.015,0.015,0.015,0.015,209520,0
+SPWRW.US,D,20240116,000000,0.0422,0.05,0.0221,0.0221,218829,0
+SPWRW.US,D,20240117,000000,0.022,0.022,0.022,0.022,480,0
+SPWRW.US,D,20240118,000000,0.0221,0.0386,0.016,0.0386,29659,0
+SPWRW.US,D,20240124,000000,0.0379,0.0379,0.0379,0.0379,377,0
+SPWRW.US,D,20240129,000000,0.0373,0.0501,0.035,0.050048,103118,0
+SPWRW.US,D,20240202,000000,0.0595,0.1,0.0595,0.1,5501,0
+SPWRW.US,D,20240223,000000,0.03,0.03,0.03,0.03,126,0
+SPWRW.US,D,20240229,000000,0.0352,0.0352,0.0352,0.0352,400,0
+SPWRW.US,D,20240304,000000,0.0324,0.0324,0.0324,0.0324,1000,0
+SPWRW.US,D,20240313,000000,0.0311,0.0311,0.0311,0.0311,400,0
+SPWRW.US,D,20240314,000000,0.0311,0.0311,0.03,0.0302,52109,0
+SPWRW.US,D,20240315,000000,0.0396,0.04,0.0396,0.0399,1800,0
+SPWRW.US,D,20240326,000000,0.0304,0.0304,0.0304,0.0304,1400,0
+SPWRW.US,D,20240327,000000,0.0797,0.0797,0.0234,0.0352,28219,0
+SPWRW.US,D,20240328,000000,0.0772,0.0772,0.0426,0.0507,32943,0
+SPWRW.US,D,20240402,000000,0.0635,0.0669,0.0635,0.0669,200,0
+SPWRW.US,D,20240411,000000,0.0255,0.065,0.0161,0.065,13564,0
+SPWRW.US,D,20240412,000000,0.0621,0.065,0.0621,0.065,1100,0
+SPWRW.US,D,20240422,000000,0.0585,0.0585,0.0495,0.05,4737,0
+SPWRW.US,D,20240424,000000,0.0203,0.021,0.0203,0.021,500,0
+SPWRW.US,D,20240429,000000,0.0492,0.05,0.0251,0.0389,196463,0
+SPWRW.US,D,20240430,000000,0.0404,0.05,0.039,0.039,59037,0
+SPWRW.US,D,20240502,000000,0.039,0.0491,0.0301,0.0491,13587,0
+SPWRW.US,D,20240503,000000,0.057,0.06,0.0301,0.0579,7175,0
+SPWRW.US,D,20240506,000000,0.0595,0.0601,0.0595,0.0599,9041,0
+SPWRW.US,D,20240507,000000,0.0588,0.0588,0.035,0.0367,27995,0
+SPWRW.US,D,20240508,000000,0.0354,0.0354,0.0354,0.0354,250,0
+SPWRW.US,D,20240509,000000,0.0351,0.0353,0.0351,0.0353,201,0
+SPWRW.US,D,20240510,000000,0.0351,0.0351,0.0351,0.0351,15820,0
+SPWRW.US,D,20240514,000000,0.0354,0.0365,0.0351,0.0364,7887,0
+SPWRW.US,D,20240515,000000,0.0494,0.09,0.04,0.0434,90775,0
+SPWRW.US,D,20240517,000000,0.0898,0.0898,0.0501,0.0501,1700,0
+SPWRW.US,D,20240520,000000,0.08,0.1,0.0702,0.092329,76741,0
+SPWRW.US,D,20240521,000000,0.0563,0.0589,0.0563,0.0583,1028,0
+SPWRW.US,D,20240522,000000,0.0589,0.0606,0.0487,0.06,14763,0
+SPWRW.US,D,20240523,000000,0.0613,0.0613,0.045,0.046,14607,0
+SPWRW.US,D,20240524,000000,0.063,0.0746,0.04,0.0599,63072,0
+SPWRW.US,D,20240528,000000,0.06,0.06,0.045,0.045,15438,0
+SPWRW.US,D,20240529,000000,0.0486,0.0555,0.048,0.048,890,0
+SPWRW.US,D,20240530,000000,0.04,0.059799,0.04,0.0502,59209,0
+SPWRW.US,D,20240531,000000,0.069899,0.08905,0.058,0.08905,18235,0
+SPWRW.US,D,20240603,000000,0.05,0.05,0.0492,0.0492,300,0
+SPWRW.US,D,20240604,000000,0.0451,0.0453,0.045,0.045,1398,0
+SPWRW.US,D,20240606,000000,0.0451,0.05,0.045,0.05,6400,0
+SPWRW.US,D,20240607,000000,0.05,0.05,0.045,0.045,11399,0
+SPWRW.US,D,20240610,000000,0.045,0.045,0.045,0.045,400,0
+SPWRW.US,D,20240612,000000,0.0401,0.0402,0.0401,0.040153,424,0
+SPWRW.US,D,20240621,000000,0.04,0.0594,0.04,0.05,1275,0
+SPWRW.US,D,20240624,000000,0.0404,0.0404,0.035,0.035,1277,0
+SPWRW.US,D,20240625,000000,0.0353,0.0353,0.035,0.035,700,0
+SPWRW.US,D,20240701,000000,0.0792,0.0803,0.065,0.0653,22613,0
+SPWRW.US,D,20240702,000000,0.08,0.08,0.0426,0.05,33376,0
+SPWRW.US,D,20240703,000000,0.0404,0.0404,0.0401,0.0403,6542,0
+SPWRW.US,D,20240708,000000,0.0405,0.0405,0.0292,0.0404,34635,0
+SPWRW.US,D,20240709,000000,0.0324,0.0536,0.0262,0.04513,11061,0
+SPWRW.US,D,20240710,000000,0.05,0.125,0.039,0.07999,124613,0
+SPWRW.US,D,20240711,000000,0.0606,0.0606,0.0277,0.0479,187467,0
+SPWRW.US,D,20240712,000000,0.045,0.066699,0.045,0.066699,24117,0
+SPWRW.US,D,20240715,000000,0.0619,0.0625,0.047153,0.05,38343,0
+SPWRW.US,D,20240716,000000,0.065,0.075,0.0463,0.075,48233,0
+SPWRW.US,D,20240717,000000,0.075,0.075,0.075,0.075,298,0
+SPWRW.US,D,20240718,000000,0.074,0.074,0.06,0.074,24516,0
+SPWRW.US,D,20240719,000000,0.071,0.1,0.071,0.099899,7363,0
+SPWRW.US,D,20240722,000000,0.099,0.1,0.086601,0.1,118297,0
+SPWRW.US,D,20240723,000000,0.0973,0.1175,0.07,0.115,10400,0
+SPWRW.US,D,20240724,000000,0.115,0.115,0.1148,0.1148,3361,0
+SPWRW.US,D,20240725,000000,0.0606,0.1,0.06,0.1,24008,0
+SPWRW.US,D,20240726,000000,0.1,0.1,0.0601,0.0744,60901,0
+SPWRW.US,D,20240729,000000,0.078,0.0908,0.078,0.0889,2632,0
+SPWRW.US,D,20240730,000000,0.084,0.0898,0.07,0.0701,15117,0
+SPWRW.US,D,20240731,000000,0.085,0.085,0.085,0.085,1000,0
+SPWRW.US,D,20240801,000000,0.0711,0.0755,0.071,0.0711,11200,0
+SPWRW.US,D,20240802,000000,0.0975,0.0975,0.0859,0.0859,2000,0
+SPWRW.US,D,20240805,000000,0.0654,0.07,0.0654,0.07,350,0
+SPWRW.US,D,20240806,000000,0.07,0.08,0.07,0.0783,4747,0
+SPWRW.US,D,20240807,000000,0.08,0.08,0.074,0.08,1909,0
+SPWRW.US,D,20240808,000000,0.079899,0.1,0.078876,0.09,14823,0
+SPWRW.US,D,20240809,000000,0.09,0.1,0.09,0.1,26946,0
+SPWRW.US,D,20240812,000000,0.1164,0.1175,0.115,0.115,2000,0
+SPWRW.US,D,20240813,000000,0.1161,0.19,0.115,0.19,56650,0
+SPWRW.US,D,20240814,000000,0.1956,0.1956,0.132,0.132,9503,0
+SPWRW.US,D,20240815,000000,0.1313,0.1313,0.1225,0.1234,6738,0
+SPWRW.US,D,20240816,000000,0.1225,0.1494,0.1225,0.1225,600,0
+SPWRW.US,D,20240819,000000,0.1375,0.19,0.1375,0.15,6202,0
+SPWRW.US,D,20240820,000000,0.15,0.15,0.15,0.15,5066,0
+SPWRW.US,D,20240821,000000,0.15,0.2045,0.1499,0.2045,15269,0
+SPWRW.US,D,20240822,000000,0.2,0.2,0.170048,0.1787,55710,0
+SPWRW.US,D,20240823,000000,0.1762,0.1921,0.1697,0.1703,78564,0
+SPWRW.US,D,20240827,000000,0.1717,0.1818,0.1515,0.18,50861,0
+SPWRW.US,D,20240828,000000,0.1515,0.1515,0.15,0.15,3349,0
+SPWRW.US,D,20240829,000000,0.15,0.1515,0.1225,0.1251,24712,0
+SPWRW.US,D,20240830,000000,0.1237,0.15,0.1225,0.1499,1511,0
+SPWRW.US,D,20240903,000000,0.1237,0.1237,0.1225,0.1225,692,0
+SPWRW.US,D,20240904,000000,0.1237,0.1237,0.1075,0.1125,3204,0
+SPWRW.US,D,20240905,000000,0.1125,0.1125,0.1125,0.1125,199,0
+SPWRW.US,D,20240909,000000,0.15,0.15,0.15,0.15,3105,0
+SPWRW.US,D,20240910,000000,0.15,0.15,0.09,0.0924,12744,0
+SPWRW.US,D,20240911,000000,0.1088,0.1088,0.094,0.1004,20467,0
+SPWRW.US,D,20240912,000000,0.12,0.14,0.12,0.135,7838,0
+SPWRW.US,D,20240913,000000,0.1386,0.14,0.12,0.137751,25590,0
+SPWRW.US,D,20240916,000000,0.15,0.15,0.125,0.1499,71120,0
+SPWRW.US,D,20240917,000000,0.15,0.225,0.1275,0.1792,119654,0
+SPWRW.US,D,20240918,000000,0.17,0.25,0.14,0.25,118304,0
+SPWRW.US,D,20240919,000000,0.2,0.306937,0.1999,0.3001,110820,0
+SPWRW.US,D,20240920,000000,0.3001,0.343,0.3001,0.307,9140,0
+SPWRW.US,D,20240923,000000,0.33,0.3325,0.3267,0.33,8268,0
+SPWRW.US,D,20240924,000000,0.29,0.325,0.2201,0.299,430139,0
+SPWRW.US,D,20240925,000000,0.28,0.3661,0.2772,0.285,775723,0
+SPWRW.US,D,20240926,000000,0.27,0.31,0.26,0.2675,176776,0
+SPWRW.US,D,20240927,000000,0.3,0.3,0.26,0.26,27658,0
+SPWRW.US,D,20240930,000000,0.295001,0.3342,0.25,0.27475,119280,0
+SPWRW.US,D,20241001,000000,0.2525,0.27,0.2502,0.265,13074,0
+SPWRW.US,D,20241002,000000,0.2847,0.337399,0.2847,0.3,52137,0
+SPWRW.US,D,20241003,000000,0.2747,0.288,0.25,0.2875,6363,0
+SPWRW.US,D,20241004,000000,0.288,0.288,0.25,0.2718,7601,0
+SPWRW.US,D,20241007,000000,0.28,0.28,0.24,0.2424,39799,0
+SPWRW.US,D,20241008,000000,0.2654,0.2732,0.2565,0.27,43902,0
+SPWRW.US,D,20241009,000000,0.2701,0.2701,0.24,0.265,26965,0
+SPWRW.US,D,20241010,000000,0.2575,0.2575,0.24,0.24,4401,0
+SPWRW.US,D,20241011,000000,0.182,0.2415,0.179876,0.21,51132,0
+SPWRW.US,D,20241014,000000,0.22,0.22,0.17,0.1819,77720,0
+SPWRW.US,D,20241015,000000,0.185,0.185,0.17,0.17,3490,0
+SPWRW.US,D,20241016,000000,0.18,0.18,0.1648,0.17,26063,0
+SPWRW.US,D,20241017,000000,0.165,0.17,0.165,0.1699,25175,0
+SPWRW.US,D,20241018,000000,0.1663,0.1675,0.1583,0.160791,103206,0
+SPWRW.US,D,20241021,000000,0.1475,0.1575,0.1475,0.1475,5004,0
+SPWRW.US,D,20241022,000000,0.1599,0.19,0.1599,0.19,281298,0
+SPWRW.US,D,20241023,000000,0.1692,0.1767,0.1692,0.17,18241,0
+SPWRW.US,D,20241024,000000,0.18,0.18,0.1525,0.17,4372,0
+SPWRW.US,D,20241025,000000,0.18,0.18,0.16,0.1638,3301,0
+SPWRW.US,D,20241028,000000,0.18,0.198,0.15,0.15,62250,0
+SPWRW.US,D,20241029,000000,0.15,0.18,0.15,0.1763,26500,0
+SPWRW.US,D,20241031,000000,0.175,0.175,0.175,0.175,100,0
+SPWRW.US,D,20241101,000000,0.1699,0.17,0.168,0.168,26621,0
+SPWRW.US,D,20241104,000000,0.175,0.175,0.1733,0.175,60286,0
+SPWRW.US,D,20241105,000000,0.168,0.175,0.1501,0.151,12434,0
+SPWRW.US,D,20241106,000000,0.1733,0.175,0.1543,0.1543,10685,0
+SPWRW.US,D,20241107,000000,0.17,0.184,0.16,0.184,69892,0
+SPWRW.US,D,20241108,000000,0.184,0.184,0.177,0.177,2968,0
+SPWRW.US,D,20241113,000000,0.15,0.15,0.142,0.149126,4868,0
+SPWRW.US,D,20241114,000000,0.11,0.14,0.0751,0.138,159689,0
+SPWRW.US,D,20241115,000000,0.1234,0.1262,0.0851,0.1,55153,0
+SPWRW.US,D,20241118,000000,0.1,0.1,0.0901,0.095,10820,0
+SPWRW.US,D,20241119,000000,0.1033,0.1033,0.086,0.0901,16654,0
+SPWRW.US,D,20241120,000000,0.11,0.1248,0.11,0.1248,2611,0
+SPWRW.US,D,20241121,000000,0.0909,0.1159,0.065,0.105,14664,0
+SPWRW.US,D,20241122,000000,0.0959,0.119,0.095,0.1179,81001,0
+SPWRW.US,D,20241125,000000,0.1144,0.1144,0.0962,0.0962,13473,0
+SPWRW.US,D,20241126,000000,0.0972,0.0972,0.094999,0.094999,3157,0
+SPWRW.US,D,20241127,000000,0.0909,0.14,0.085,0.14,52060,0
+SPWRW.US,D,20241129,000000,0.14,0.14,0.09,0.09,9881,0
+SPWRW.US,D,20241202,000000,0.0951,0.11,0.0853,0.1099,40399,0
+SPWRW.US,D,20241203,000000,0.0806,0.0999,0.077499,0.0999,60395,0
+SPWRW.US,D,20241204,000000,0.0725,0.085,0.0561,0.085,44915,0
+SPWRW.US,D,20241205,000000,0.0792,0.0906,0.0792,0.08,6744,0
+SPWRW.US,D,20241206,000000,0.08,0.08,0.08,0.08,184,0
+SPWRW.US,D,20241209,000000,0.0789,0.0931,0.0789,0.0802,56382,0
+SPWRW.US,D,20241210,000000,0.08,0.0887,0.08,0.08,48592,0
+SPWRW.US,D,20241211,000000,0.085,0.085,0.067499,0.067499,8186,0
+SPWRW.US,D,20241212,000000,0.0628,0.0874,0.0622,0.0874,3401,0
+SPWRW.US,D,20241213,000000,0.069,0.069,0.0662,0.0662,1152,0
+SPWRW.US,D,20241216,000000,0.077351,0.0845,0.0702,0.0836,6314,0
+SPWRW.US,D,20241217,000000,0.08,0.09,0.0799,0.09,43538,0
+SPWRW.US,D,20241218,000000,0.0718,0.1074,0.0711,0.0975,41611,0
+SPWRW.US,D,20241219,000000,0.0755,0.0975,0.0755,0.0975,9179,0
+SPWRW.US,D,20241220,000000,0.097,0.097,0.097,0.097,157,0
+SPWRW.US,D,20241223,000000,0.0762,0.097,0.06,0.07,30972,0
+SPWRW.US,D,20241226,000000,0.0891,0.14,0.08,0.11,161979,0
+SPWRW.US,D,20241227,000000,0.0909,0.14,0.09,0.1,104273,0
+SPWRW.US,D,20241230,000000,0.1001,0.1025,0.0801,0.085,47569,0
+SPWRW.US,D,20241231,000000,0.0801,0.087,0.08,0.087,9854,0
+SPWRW.US,D,20250102,000000,0.085,0.095,0.085,0.095,13586,0
+SPWRW.US,D,20250103,000000,0.085,0.085,0.085,0.085,1014,0
+SPWRW.US,D,20250106,000000,0.0865,0.099,0.079,0.099,33290,0
+SPWRW.US,D,20250107,000000,0.105,0.105,0.0828,0.0828,57111,0
+SPWRW.US,D,20250108,000000,0.0815,0.0815,0.0775,0.0775,3911,0
+SPWRW.US,D,20250110,000000,0.0778,0.0778,0.0771,0.0771,13177,0
+SPWRW.US,D,20250113,000000,0.085,0.085,0.0771,0.0771,12455,0
+SPWRW.US,D,20250114,000000,0.08,0.08,0.0771,0.0771,21000,0
+SPWRW.US,D,20250115,000000,0.077549,0.0785,0.07,0.07,4762,0
+SPWRW.US,D,20250116,000000,0.062101,0.07,0.062101,0.07,84378,0
+SPWRW.US,D,20250117,000000,0.078,0.0787,0.07,0.07,990,0
+SPWRW.US,D,20250121,000000,0.0768,0.0909,0.0768,0.078,35721,0
+SPWRW.US,D,20250122,000000,0.08,0.08,0.07,0.078,15839,0
+SPWRW.US,D,20250123,000000,0.0727,0.089,0.0562,0.08,21457,0
+SPWRW.US,D,20250124,000000,0.07575,0.089,0.062501,0.089,2798,0
+SPWRW.US,D,20250128,000000,0.089,0.089,0.085,0.085,4888,0
+SPWRW.US,D,20250129,000000,0.085,0.085,0.085,0.085,103,0
+SPWRW.US,D,20250130,000000,0.085,0.0851,0.085,0.085,2308,0
+SPWRW.US,D,20250131,000000,0.09,0.0925,0.09,0.091,23225,0
+SPWRW.US,D,20250203,000000,0.090899,0.0909,0.085,0.085,2100,0
+SPWRW.US,D,20250204,000000,0.085,0.091449,0.085,0.091001,3488,0
+SPWRW.US,D,20250205,000000,0.0954,0.0954,0.0954,0.0954,9000,0
+SPWRW.US,D,20250206,000000,0.09,0.09,0.09,0.09,180,0
+SPWRW.US,D,20250207,000000,0.0899,0.11,0.088308,0.1,34380,0
+SPWRW.US,D,20250210,000000,0.11,0.11,0.11,0.11,150,0
+SPWRW.US,D,20250211,000000,0.1065,0.1075,0.074,0.1004,4233,0
+SPWRW.US,D,20250212,000000,0.1075,0.11,0.1075,0.11,2300,0
+SPWRW.US,D,20250213,000000,0.0909,0.0909,0.087,0.087,4802,0
+SPWRW.US,D,20250214,000000,0.095,0.095,0.079,0.0795,7500,0
+SPWRW.US,D,20250218,000000,0.09,0.1041,0.0791,0.08,53638,0
+SPWRW.US,D,20250219,000000,0.105,0.11,0.074,0.088126,66715,0
+SPWRW.US,D,20250220,000000,0.0941,0.095,0.085,0.095,23755,0
+SPWRW.US,D,20250221,000000,0.094,0.094,0.074,0.0741,26826,0
+SPWRW.US,D,20250224,000000,0.075,0.075,0.0701,0.0739,8500,0
+SPWRW.US,D,20250225,000000,0.065,0.08,0.065,0.075,34950,0
+SPWRW.US,D,20250226,000000,0.077501,0.08,0.077501,0.08,610,0
+SPWRW.US,D,20250303,000000,0.08,0.09815,0.08,0.0858,34997,0
+SPWRW.US,D,20250304,000000,0.090451,0.090451,0.090451,0.090451,1345,0
+SPWRW.US,D,20250305,000000,0.0809,0.0809,0.0725,0.0725,23600,0
+SPWRW.US,D,20250306,000000,0.1,0.1,0.07,0.07,65271,0
+SPWRW.US,D,20250307,000000,0.0797,0.1169,0.0797,0.1169,102798,0
+SPWRW.US,D,20250310,000000,0.125,0.13375,0.10375,0.1079,13808,0
+SPWRW.US,D,20250311,000000,0.1079,0.14,0.1079,0.1197,3563,0
+SPWRW.US,D,20250312,000000,0.14,0.14,0.1,0.101,13802,0
+SPWRW.US,D,20250313,000000,0.110049,0.110049,0.1,0.1006,2584,0
+SPWRW.US,D,20250314,000000,0.1089,0.1499,0.1089,0.1499,62877,0
+SPWRW.US,D,20250317,000000,0.1344,0.1648,0.13,0.13,2572,0
+SPWRW.US,D,20250318,000000,0.1564,0.1564,0.14,0.1469,13203,0
+SPWRW.US,D,20250319,000000,0.1436,0.195,0.1436,0.1892,76637,0
+SPWRW.US,D,20250320,000000,0.1714,0.19,0.139999,0.1622,48480,0
+SPWRW.US,D,20250321,000000,0.1217,0.2,0.115,0.159949,5040,0
+SPWRW.US,D,20250324,000000,0.1599,0.1999,0.1599,0.18,12186,0
+SPWRW.US,D,20250325,000000,0.17,0.221,0.1699,0.195,15910,0
+SPWRW.US,D,20250326,000000,0.2,0.28,0.1835,0.244258,53224,0
+SPWRW.US,D,20250327,000000,0.1881,0.2525,0.155,0.1803,25549,0
+SPWRW.US,D,20250328,000000,0.2,0.2,0.16,0.1728,26829,0
+SPWRW.US,D,20250331,000000,0.1799,0.249999,0.15,0.2,78697,0
+SPWRW.US,D,20250401,000000,0.179835,0.24,0.163501,0.215,14499,0
+SPWRW.US,D,20250402,000000,0.24,0.25,0.1735,0.2491,54955,0
+SPWRW.US,D,20250403,000000,0.25,0.25,0.17,0.212,23235,0
+SPWRW.US,D,20250404,000000,0.19,0.19,0.11,0.1555,33437,0
+SPWRW.US,D,20250407,000000,0.16,0.1698,0.112501,0.1582,85437,0
+SPWRW.US,D,20250408,000000,0.16,0.1697,0.1125,0.1434,46272,0
+SPWRW.US,D,20250409,000000,0.15,0.2728,0.13,0.155,28560,0
+SPWRW.US,D,20250410,000000,0.208,0.208,0.1403,0.1403,5633,0
+SPWRW.US,D,20250411,000000,0.15,0.16,0.1326,0.16,2430,0
+SPWRW.US,D,20250414,000000,0.165,0.165,0.1425,0.165,3787,0
+SPWRW.US,D,20250415,000000,0.1694,0.26,0.16,0.226,38509,0
+SPWRW.US,D,20250416,000000,0.201249,0.232,0.186,0.1935,22069,0
+SPWRW.US,D,20250417,000000,0.23,0.25,0.1526,0.228418,40570,0
+SPWRW.US,D,20250421,000000,0.169027,0.1946,0.169027,0.181,9322,0
+SPWRW.US,D,20250422,000000,0.2353,0.24,0.051,0.2,38370,0
+SPWRW.US,D,20250423,000000,0.219,0.2499,0.18,0.18,71729,0
+SPWRW.US,D,20250424,000000,0.1989,0.23,0.18,0.21,13106,0
+SPWRW.US,D,20250425,000000,0.2055,0.211,0.2,0.2001,10250,0
+SPWRW.US,D,20250428,000000,0.19,0.21,0.17,0.181,5542,0
+SPWRW.US,D,20250429,000000,0.21,0.21,0.1755,0.1913,13982,0
+SPWRW.US,D,20250430,000000,0.2009,0.21,0.16,0.178,42468,0
+SPWRW.US,D,20250501,000000,0.17,0.189899,0.1576,0.189899,5676,0
+SPWRW.US,D,20250502,000000,0.18,0.19,0.1625,0.1899,9698,0
+SPWRW.US,D,20250505,000000,0.1887,0.1887,0.1887,0.1887,259,0
+SPWRW.US,D,20250506,000000,0.15,0.1501,0.1301,0.14,23190,0
+SPWRW.US,D,20250507,000000,0.14,0.14,0.1326,0.1326,1260,0
+SPWRW.US,D,20250508,000000,0.14,0.18,0.1338,0.18,53250,0
+SPWRW.US,D,20250509,000000,0.18,0.22,0.17,0.2,4626,0
+SPWRW.US,D,20250512,000000,0.23,0.24,0.180101,0.180101,11439,0
+SPWRW.US,D,20250513,000000,0.2,0.21,0.19,0.19,3726,0
+SPWRW.US,D,20250514,000000,0.18,0.19,0.1376,0.1376,30697,0
+SPWRW.US,D,20250515,000000,0.15,0.15,0.1351,0.1351,17844,0
+SPWRW.US,D,20250516,000000,0.1392,0.15,0.1392,0.15,15181,0
+SPWRW.US,D,20250519,000000,0.1601,0.1601,0.1375,0.14,25930,0
+SPWRW.US,D,20250520,000000,0.18,0.18,0.18,0.18,877,0
+SPWRW.US,D,20250522,000000,0.14,0.17,0.0951,0.122574,83785,0
+SPWRW.US,D,20250523,000000,0.119999,0.1775,0.119999,0.15,47466,0
+SPWRW.US,D,20250527,000000,0.17,0.2,0.15,0.1912,190365,0
+SPWRW.US,D,20250528,000000,0.17,0.2018,0.17,0.19,35058,0
+SPWRW.US,D,20250529,000000,0.16,0.2,0.15,0.1976,194950,0
+SPWRW.US,D,20250530,000000,0.19,0.195,0.1842,0.195,16649,0
+SPWRW.US,D,20250602,000000,0.195,0.195,0.1771,0.195,2263,0
+SPWRW.US,D,20250603,000000,0.1941,0.2375,0.19,0.22999,25958,0
+SPWRW.US,D,20250604,000000,0.22875,0.3701,0.1872,0.27,537668,0
+SPWRW.US,D,20250605,000000,0.3,0.3275,0.232,0.2321,52531,0
+SPWRW.US,D,20250606,000000,0.3375,0.34731,0.22,0.2845,71701,0
+SPWRW.US,D,20250609,000000,0.25,0.3,0.249899,0.25,44193,0
+SPWRW.US,D,20250610,000000,0.28,0.28,0.2386,0.2386,13075,0
+SPWRW.US,D,20250611,000000,0.26,0.26,0.23,0.2596,36897,0
+SPWRW.US,D,20250612,000000,0.26,0.26,0.26,0.26,212,0
+SPWRW.US,D,20250613,000000,0.21,0.26,0.21,0.26,11197,0
+SPWRW.US,D,20250617,000000,0.2,0.26,0.18,0.26,158781,0
+SPWRW.US,D,20250618,000000,0.237,0.237,0.237,0.237,300,0
+SPWRW.US,D,20250620,000000,0.26,0.26,0.2,0.2285,68143,0
+SPWRW.US,D,20250623,000000,0.2285,0.3,0.1228,0.204999,589924,0
+SPWRW.US,D,20250624,000000,0.1801,0.29,0.1801,0.26,101293,0
+SPWRW.US,D,20250625,000000,0.2475,0.255,0.210001,0.22,8100,0
+SPWRW.US,D,20250626,000000,0.2054,0.28375,0.1644,0.27,455672,0
+SPWRW.US,D,20250627,000000,0.2402,0.3038,0.205,0.295,91104,0
+SPWRW.US,D,20250630,000000,0.22,0.3349,0.2155,0.3255,23495,0
+SPWRW.US,D,20250701,000000,0.2106,0.33,0.2106,0.33,43051,0
+SPWRW.US,D,20250702,000000,0.3595,0.3595,0.3037,0.35,3166,0
+SPWRW.US,D,20250703,000000,0.34,0.3675,0.321999,0.3675,52312,0
+SPWRW.US,D,20250707,000000,0.459,0.459,0.25,0.389,22059,0
+SPWRW.US,D,20250708,000000,0.38,0.4201,0.3466,0.4,28079,0
+SPWRW.US,D,20250709,000000,0.4,0.41,0.3406,0.4,10563,0
+SPWRW.US,D,20250710,000000,0.351,0.4465,0.351,0.4465,308,0
+SPWRW.US,D,20250711,000000,0.3612,0.4,0.36,0.39,6528,0
+SPWRW.US,D,20250714,000000,0.3797,0.4475,0.33,0.4042,25072,0
+SPWRW.US,D,20250715,000000,0.3428,0.4,0.3416,0.4,7185,0
+SPWRW.US,D,20250717,000000,0.351,0.3985,0.2727,0.39,7508,0
+SPWRW.US,D,20250718,000000,0.2903,0.4116,0.2903,0.3989,20239,0
+SPWRW.US,D,20250721,000000,0.4,0.4,0.3899,0.39,14504,0
+SPWRW.US,D,20250722,000000,0.311,0.3129,0.3089,0.3089,44360,0
+SPWRW.US,D,20250723,000000,0.3412,0.37,0.3026,0.3471,29055,0
+SPWRW.US,D,20250724,000000,0.3,0.347,0.29815,0.34,25007,0
+SPWRW.US,D,20250725,000000,0.3325,0.34,0.2908,0.325,30149,0
+SPWRW.US,D,20250728,000000,0.3266,0.359,0.3266,0.359,420,0
+SPWRW.US,D,20250729,000000,0.343,0.3699,0.3226,0.3226,2031,0
+SPWRW.US,D,20250730,000000,0.3125,0.3449,0.2825,0.2825,46420,0
+SPWRW.US,D,20250731,000000,0.2607,0.345,0.2607,0.28,11394,0
+SPWRW.US,D,20250804,000000,0.291249,0.335,0.291249,0.335,330,0
+SPWRW.US,D,20250806,000000,0.33,0.33,0.2121,0.3,14349,0
+SPWRW.US,D,20250807,000000,0.3015,0.3263,0.2903,0.2999,18951,0
+SPWRW.US,D,20250808,000000,0.2325,0.2325,0.2325,0.2325,100,0
+SPWRW.US,D,20250814,000000,0.2843,0.2904,0.2405,0.284996,2366,0
+SPWRW.US,D,20250815,000000,0.2824,0.33,0.26725,0.2999,23517,0
+SPWRW.US,D,20250818,000000,0.33,0.33,0.29,0.2999,14739,0
+SPWRW.US,D,20250820,000000,0.297,0.32995,0.2537,0.2631,20616,0
+SPWRW.US,D,20250821,000000,0.2535,0.2535,0.2535,0.2535,200,0
+SPWRW.US,D,20250826,000000,0.242601,0.33,0.242601,0.3,3490,0
+SPWRW.US,D,20250827,000000,0.295,0.295,0.295,0.295,1060,0
+SPWRW.US,D,20250828,000000,0.250101,0.3113,0.25,0.2799,2200,0
+SPWRW.US,D,20250829,000000,0.26,0.311251,0.2475,0.267,53670,0
+SPWRW.US,D,20250903,000000,0.28,0.28,0.26,0.26,1979,0
+SPWRW.US,D,20250904,000000,0.29,0.36,0.2898,0.29,13001,0
+SPWRW.US,D,20250905,000000,0.29,0.3008,0.29,0.3008,700,0
+SPWRW.US,D,20250908,000000,0.3,0.301,0.29,0.29,27326,0
+SPWRW.US,D,20250909,000000,0.31,0.3575,0.2603,0.2603,93900,0
+SPWRW.US,D,20250910,000000,0.261,0.2994,0.2601,0.2602,54817,0
+SPWRW.US,D,20250911,000000,0.307501,0.307501,0.3,0.3002,13839,0
+SPWRW.US,D,20250912,000000,0.3003,0.3003,0.2698,0.2698,4752,0
+SPWRW.US,D,20250915,000000,0.3407,0.38,0.260101,0.3,32023,0
+SPWRW.US,D,20250916,000000,0.2651,0.2651,0.2651,0.2651,1350,0
+SPWRW.US,D,20250917,000000,0.2995,0.3,0.27,0.27,7499,0
+SPWRW.US,D,20250919,000000,0.326,0.326,0.2781,0.28,840,0
+SPWRW.US,D,20250922,000000,0.2827,0.3,0.26,0.26,3402,0
+SPWRW.US,D,20250923,000000,0.3,0.3,0.2725,0.2725,15325,0
+SPWRW.US,D,20250925,000000,0.34,0.34,0.2425,0.257,17581,0
+SPWRW.US,D,20250926,000000,0.24,0.34,0.24,0.3,70143,0
+SPWRW.US,D,20250929,000000,0.32,0.32,0.3,0.3,1742,0
+SPWRW.US,D,20250930,000000,0.32,0.32,0.2655,0.2655,4785,0
+SPWRW.US,D,20251001,000000,0.2994,0.2994,0.2475,0.256,17309,0
+SPWRW.US,D,20251002,000000,0.26,0.3499,0.2425,0.3041,41526,0
+SPWRW.US,D,20251003,000000,0.256249,0.356,0.2525,0.356,198271,0
+SPWRW.US,D,20251006,000000,0.3301,0.34,0.33,0.3399,326357,0
+SPWRW.US,D,20251007,000000,0.39,0.39,0.3,0.329,7571,0
+SPWRW.US,D,20251008,000000,0.3323,0.37,0.331,0.37,5573,0
+SPWRW.US,D,20251009,000000,0.330101,0.35,0.33,0.35,6400,0
+SPWRW.US,D,20251010,000000,0.3301,0.33995,0.33,0.3301,14171,0
+SPWRW.US,D,20251013,000000,0.34925,0.3675,0.33,0.3488,5700,0
+SPWRW.US,D,20251014,000000,0.3309,0.3356,0.2902,0.3262,38204,0
+SPWRW.US,D,20251015,000000,0.34,0.3624,0.29,0.2911,77717,0
+SPWRW.US,D,20251016,000000,0.31,0.31,0.3008,0.3008,756,0
+SPWRW.US,D,20251017,000000,0.3482,0.3642,0.3007,0.3642,4493,0
+SPWRW.US,D,20251020,000000,0.335,0.335,0.3221,0.334,5720,0
+SPWRW.US,D,20251021,000000,0.4,0.4,0.3,0.312,86077,0
+SPWRW.US,D,20251022,000000,0.29,0.2908,0.2501,0.2525,61795,0
+SPWRW.US,D,20251023,000000,0.27,0.304299,0.25,0.304299,6617,0
+SPWRW.US,D,20251024,000000,0.28,0.304,0.2625,0.304,41525,0
+SPWRW.US,D,20251027,000000,0.27,0.3035,0.27,0.3,1421,0
+SPWRW.US,D,20251028,000000,0.287,0.2999,0.27,0.2999,11078,0
+SPWRW.US,D,20251030,000000,0.275,0.2908,0.25011,0.2505,18516,0
+SPWRW.US,D,20251031,000000,0.2902,0.3,0.29,0.3,1826,0
+SPWRW.US,D,20251104,000000,0.2508,0.2508,0.2508,0.2508,226,0
+SPWRW.US,D,20251105,000000,0.2997,0.2997,0.25,0.25,1164,0
+SPWRW.US,D,20251107,000000,0.25,0.2501,0.25,0.2501,10017,0
+SPWRW.US,D,20251110,000000,0.294002,0.35,0.2527,0.2625,18485,0
+SPWRW.US,D,20251111,000000,0.3717,0.3717,0.27,0.2898,3909,0
+SPWRW.US,D,20251112,000000,0.2835,0.2997,0.281001,0.281001,2434,0
+SPWRW.US,D,20251113,000000,0.27,0.27,0.25,0.26,65107,0
+SPWRW.US,D,20251114,000000,0.2699,0.35,0.2699,0.310101,11404,0
+SPWRW.US,D,20251117,000000,0.31,0.34,0.3001,0.3001,6327,0
+SPWRW.US,D,20251118,000000,0.3,0.3001,0.3,0.3001,22647,0
+SPWRW.US,D,20251119,000000,0.3,0.3,0.3,0.3,12728,0
+SPWRW.US,D,20251120,000000,0.32,0.3201,0.32,0.3201,10000,0
+SPWRW.US,D,20251121,000000,0.3475,0.3475,0.3309,0.3309,1310,0
+SPWRW.US,D,20251124,000000,0.34,0.34,0.321,0.321,275058,0
+SPWRW.US,D,20251125,000000,0.3324,0.3324,0.3,0.3,8202,0
+SPWRW.US,D,20251126,000000,0.3,0.3,0.3,0.3,5225,0
+SPWRW.US,D,20251201,000000,0.3,0.3001,0.3,0.3,620,0
+SPWRW.US,D,20251202,000000,0.3,0.3001,0.3,0.3001,12496,0
+SPWRW.US,D,20251203,000000,0.3,0.3,0.3,0.3,3727,0
+SPWRW.US,D,20251204,000000,0.3,0.3002,0.2955,0.3,7070,0
+SPWRW.US,D,20251205,000000,0.3475,0.3475,0.3475,0.3475,253,0
+SPWRW.US,D,20251208,000000,0.3475,0.3475,0.3475,0.3475,175,0
+SPWRW.US,D,20251209,000000,0.28,0.28,0.28,0.28,874,0
+SPWRW.US,D,20251210,000000,0.31,0.31,0.3,0.31,3191,0
+SPWRW.US,D,20251211,000000,0.32,0.35,0.2967,0.2967,15141,0
+SPWRW.US,D,20251212,000000,0.2895,0.2895,0.2895,0.2895,700,0
+SPWRW.US,D,20251215,000000,0.29,0.31,0.28,0.3,35641,0
+SPWRW.US,D,20251217,000000,0.28,0.31,0.28,0.300001,32253,0
+SPWRW.US,D,20251218,000000,0.28,0.31,0.2689,0.31,19433,0
+SPWRW.US,D,20251219,000000,0.31,0.31,0.31,0.31,15417,0
+SPWRW.US,D,20251222,000000,0.305,0.305,0.2977,0.2977,1085,0
+SPWRW.US,D,20251223,000000,0.2977,0.2977,0.287,0.287,948,0
+SPWRW.US,D,20251229,000000,0.2814,0.2976,0.2814,0.2976,1291,0
+SPWRW.US,D,20251230,000000,0.2814,0.2814,0.252,0.27,76460,0
+SPWRW.US,D,20251231,000000,0.24,0.24,0.24,0.24,3010,0
+SPWRW.US,D,20260102,000000,0.28,0.3,0.2501,0.3,31421,0
+SPWRW.US,D,20260105,000000,0.3,0.3,0.3,0.3,102000,0
+SPWRW.US,D,20260106,000000,0.2802,0.3,0.2746,0.2746,1978,0
+SPWRW.US,D,20260107,000000,0.27,0.2874,0.2637,0.2699,3066,0
+SPWRW.US,D,20260108,000000,0.2989,0.3,0.2532,0.2988,33836,0
+SPWRW.US,D,20260109,000000,0.31,0.31,0.2664,0.2664,11000,0
+SPWRW.US,D,20260112,000000,0.2665,0.2665,0.2559,0.2559,7230,0
+SPWRW.US,D,20260113,000000,0.29,0.29,0.29,0.29,110,0
+SPWRW.US,D,20260114,000000,0.29,0.29,0.244,0.248,11389,0
+SPWRW.US,D,20260115,000000,0.2601,0.2989,0.2601,0.288,21093,0
+SPWRW.US,D,20260116,000000,0.29,0.2989,0.2637,0.2723,113373,0
+SPWRW.US,D,20260121,000000,0.2846,0.2989,0.27,0.2979,3400,0
+SPWRW.US,D,20260122,000000,0.29,0.3255,0.27,0.31,276524,0
+SPWRW.US,D,20260123,000000,0.31,0.33,0.27,0.27,29034,0
+SPWRW.US,D,20260126,000000,0.28,0.3096,0.27,0.3096,23371,0
+SPWRW.US,D,20260127,000000,0.2899,0.29,0.2811,0.2811,1425,0
+SPWRW.US,D,20260128,000000,0.297,0.3,0.2803,0.2803,11394,0
+SPWRW.US,D,20260129,000000,0.2811,0.2811,0.2811,0.2811,2883,0
+SPWRW.US,D,20260203,000000,0.3,0.3,0.27,0.27,8945,0
+SPWRW.US,D,20260204,000000,0.3,0.3,0.267129,0.27,11651,0
+SPWRW.US,D,20260205,000000,0.26,0.27,0.24,0.24,104734,0
+SPWRW.US,D,20260206,000000,0.2499,0.27,0.247451,0.27,11716,0
+SPWRW.US,D,20260209,000000,0.26,0.26,0.248,0.248,3364,0
+SPWRW.US,D,20260211,000000,0.26,0.2921,0.252,0.252,24757,0
+SPWRW.US,D,20260212,000000,0.26,0.26,0.26,0.26,511,0
+SPWRW.US,D,20260213,000000,0.2599,0.2599,0.251748,0.2599,466,0
+SPWRW.US,D,20260218,000000,0.252,0.26,0.231749,0.25,21905,0
diff --git a/daily/us/nasdaq stocks/2/srpt.us.txt b/daily/us/nasdaq stocks/2/srpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a048e7f43e5b19f3f93b023d4726203df2c27f8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srpt.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRPT.US,D,20050225,000000,14.632,15.599,14.632,15.055,54613,0
+SRPT.US,D,20050228,000000,15.176,16.264,15.176,15.659,94298,0
+SRPT.US,D,20050301,000000,15.418,16.143,15.418,15.901,51210,0
+SRPT.US,D,20050302,000000,15.781,17.231,15.599,16.627,179321,0
+SRPT.US,D,20050303,000000,16.567,16.567,15.781,16.022,94803,0
+SRPT.US,D,20050304,000000,16.143,16.445,15.781,15.962,56658,0
+SRPT.US,D,20050307,000000,16.083,16.627,15.962,16.445,96378,0
+SRPT.US,D,20050308,000000,15.781,16.022,14.934,15.418,156098,0
+SRPT.US,D,20050309,000000,15.418,15.659,14.813,15.297,79992,0
+SRPT.US,D,20050310,000000,15.478,15.781,15.418,15.478,44172,0
+SRPT.US,D,20050311,000000,15.418,15.72,15.418,15.599,36488,0
+SRPT.US,D,20050314,000000,15.72,16.869,15.357,16.325,127566,0
+SRPT.US,D,20050315,000000,16.445,16.567,15.72,16.143,45425,0
+SRPT.US,D,20050316,000000,15.901,15.962,15.176,15.72,64338,0
+SRPT.US,D,20050317,000000,15.236,15.901,15.236,15.72,19755,0
+SRPT.US,D,20050318,000000,15.72,15.841,15.418,15.841,30510,0
+SRPT.US,D,20050321,000000,15.297,15.781,15.297,15.418,36016,0
+SRPT.US,D,20050322,000000,15.72,16.264,15.659,16.143,57587,0
+SRPT.US,D,20050323,000000,16.325,17.231,16.022,17.171,97024,0
+SRPT.US,D,20050324,000000,17.171,17.171,16.264,16.385,57618,0
+SRPT.US,D,20050328,000000,16.022,16.687,16.022,16.325,53510,0
+SRPT.US,D,20050329,000000,16.204,16.445,15.418,15.72,42907,0
+SRPT.US,D,20050330,000000,16.083,16.143,15.539,15.72,28168,0
+SRPT.US,D,20050331,000000,15.72,15.72,14.934,15.115,51798,0
+SRPT.US,D,20050401,000000,15.115,15.478,14.511,14.813,61890,0
+SRPT.US,D,20050404,000000,14.632,15.357,14.632,15.176,23677,0
+SRPT.US,D,20050405,000000,15.176,15.599,14.632,15.418,35865,0
+SRPT.US,D,20050406,000000,15.539,16.325,15.478,16.022,40006,0
+SRPT.US,D,20050407,000000,15.962,16.325,15.901,16.264,19124,0
+SRPT.US,D,20050408,000000,15.841,16.385,15.659,15.781,30102,0
+SRPT.US,D,20050411,000000,15.841,16.808,15.841,16.627,166716,0
+SRPT.US,D,20050412,000000,17.836,18.441,16.748,17.836,567150,0
+SRPT.US,D,20050413,000000,17.292,18.622,16.748,16.99,148796,0
+SRPT.US,D,20050414,000000,16.929,17.534,16.385,16.869,56126,0
+SRPT.US,D,20050415,000000,16.808,17.05,16.325,16.325,45961,0
+SRPT.US,D,20050418,000000,16.204,17.413,16.022,16.808,82530,0
+SRPT.US,D,20050419,000000,16.99,17.534,16.869,17.353,41811,0
+SRPT.US,D,20050420,000000,18.017,18.017,17.111,17.594,56909,0
+SRPT.US,D,20050421,000000,17.776,17.776,16.687,17.111,42243,0
+SRPT.US,D,20050422,000000,17.05,17.231,16.748,16.929,22398,0
+SRPT.US,D,20050425,000000,17.171,17.171,16.808,17.05,23344,0
+SRPT.US,D,20050426,000000,16.929,17.231,16.808,16.869,28566,0
+SRPT.US,D,20050427,000000,16.869,16.869,15.962,16.627,32559,0
+SRPT.US,D,20050428,000000,16.385,16.627,16.083,16.204,32036,0
+SRPT.US,D,20050429,000000,16.022,16.385,16.022,16.143,22779,0
+SRPT.US,D,20050502,000000,15.781,16.264,15.055,15.297,47643,0
+SRPT.US,D,20050503,000000,15.176,15.176,14.511,14.995,39203,0
+SRPT.US,D,20050504,000000,14.571,15.539,14.571,15.055,24411,0
+SRPT.US,D,20050505,000000,15.115,15.478,14.873,15.478,16034,0
+SRPT.US,D,20050506,000000,15.176,15.539,14.813,15.115,24090,0
+SRPT.US,D,20050509,000000,15.236,15.72,14.873,15.055,29544,0
+SRPT.US,D,20050510,000000,15.055,15.357,15.055,15.297,35068,0
+SRPT.US,D,20050511,000000,15.236,15.236,14.511,14.692,61379,0
+SRPT.US,D,20050512,000000,14.511,14.511,13.785,13.906,52916,0
+SRPT.US,D,20050513,000000,13.906,14.027,13.301,13.846,58208,0
+SRPT.US,D,20050516,000000,13.604,13.967,13.301,13.423,46749,0
+SRPT.US,D,20050517,000000,13.362,14.027,13.362,13.543,27988,0
+SRPT.US,D,20050518,000000,13.604,13.906,13.543,13.543,27926,0
+SRPT.US,D,20050519,000000,13.785,14.087,13.543,13.906,22156,0
+SRPT.US,D,20050520,000000,14.087,14.813,13.664,14.753,60064,0
+SRPT.US,D,20050523,000000,14.813,14.873,14.39,14.39,18821,0
+SRPT.US,D,20050524,000000,14.45,14.632,13.967,14.39,29903,0
+SRPT.US,D,20050525,000000,14.45,14.45,13.543,13.785,25113,0
+SRPT.US,D,20050526,000000,13.785,14.087,13.604,13.906,16760,0
+SRPT.US,D,20050527,000000,13.906,14.632,13.906,14.39,24076,0
+SRPT.US,D,20050531,000000,14.511,14.511,14.087,14.269,13097,0
+SRPT.US,D,20050601,000000,14.269,14.571,13.906,14.027,23085,0
+SRPT.US,D,20050602,000000,13.906,14.269,13.906,13.967,19772,0
+SRPT.US,D,20050603,000000,13.967,14.209,13.967,14.027,18491,0
+SRPT.US,D,20050606,000000,14.39,15.176,14.39,14.571,82320,0
+SRPT.US,D,20050607,000000,14.813,14.813,14.027,14.209,13924,0
+SRPT.US,D,20050608,000000,13.906,14.148,13.846,13.967,19031,0
+SRPT.US,D,20050609,000000,13.543,14.087,13.543,13.967,15189,0
+SRPT.US,D,20050610,000000,14.148,14.148,13.846,13.906,14695,0
+SRPT.US,D,20050613,000000,14.148,14.45,13.906,14.027,13955,0
+SRPT.US,D,20050614,000000,14.329,14.511,13.967,14.39,29156,0
+SRPT.US,D,20050615,000000,14.511,15.115,14.269,14.873,29919,0
+SRPT.US,D,20050616,000000,14.873,15.115,14.511,14.873,23218,0
+SRPT.US,D,20050617,000000,14.995,15.115,14.45,14.934,26240,0
+SRPT.US,D,20050620,000000,15.176,15.176,14.39,14.511,25448,0
+SRPT.US,D,20050621,000000,14.329,14.632,14.209,14.39,21458,0
+SRPT.US,D,20050622,000000,14.087,14.692,14.087,14.329,25719,0
+SRPT.US,D,20050623,000000,14.39,14.813,13.967,14.027,19585,0
+SRPT.US,D,20050624,000000,14.027,14.148,13.604,14.148,23381,0
+SRPT.US,D,20050627,000000,14.148,14.329,13.664,13.846,23283,0
+SRPT.US,D,20050628,000000,13.846,14.209,13.543,14.148,22504,0
+SRPT.US,D,20050629,000000,14.269,14.269,13.906,14.148,13605,0
+SRPT.US,D,20050630,000000,14.209,14.329,13.785,14.027,26897,0
+SRPT.US,D,20050701,000000,13.906,14.027,13.301,13.543,33766,0
+SRPT.US,D,20050705,000000,13.604,13.906,13.423,13.785,16288,0
+SRPT.US,D,20050706,000000,13.604,13.906,13.543,13.906,24370,0
+SRPT.US,D,20050707,000000,12.939,14.087,12.939,13.664,13357,0
+SRPT.US,D,20050708,000000,13.543,13.906,13.423,13.664,34634,0
+SRPT.US,D,20050711,000000,13.604,14.813,13.604,14.692,113742,0
+SRPT.US,D,20050712,000000,14.632,14.995,14.39,14.753,43422,0
+SRPT.US,D,20050713,000000,14.934,15.115,14.45,14.995,36335,0
+SRPT.US,D,20050714,000000,14.995,15.115,14.692,14.995,14305,0
+SRPT.US,D,20050715,000000,15.115,15.115,14.45,14.632,12098,0
+SRPT.US,D,20050718,000000,14.511,14.753,13.906,14.45,33660,0
+SRPT.US,D,20050719,000000,14.39,14.873,14.209,14.753,18385,0
+SRPT.US,D,20050720,000000,14.571,14.692,14.209,14.45,19452,0
+SRPT.US,D,20050721,000000,14.269,14.571,13.785,14.269,14917,0
+SRPT.US,D,20050722,000000,14.209,14.511,13.967,14.148,18787,0
+SRPT.US,D,20050725,000000,14.209,14.329,13.664,13.846,30977,0
+SRPT.US,D,20050726,000000,13.846,14.692,13.846,13.846,34719,0
+SRPT.US,D,20050727,000000,13.846,14.148,13.725,14.027,16338,0
+SRPT.US,D,20050728,000000,13.846,14.087,13.785,14.087,17255,0
+SRPT.US,D,20050729,000000,14.148,14.39,13.967,14.148,24246,0
+SRPT.US,D,20050801,000000,14.148,14.39,13.967,14.209,15508,0
+SRPT.US,D,20050802,000000,14.148,14.39,14.027,14.209,8930,0
+SRPT.US,D,20050803,000000,14.209,14.45,13.967,14.39,20947,0
+SRPT.US,D,20050804,000000,14.209,14.209,13.967,13.967,20381,0
+SRPT.US,D,20050805,000000,13.906,14.39,13.785,13.967,13391,0
+SRPT.US,D,20050808,000000,13.967,14.209,13.483,13.543,35203,0
+SRPT.US,D,20050809,000000,13.483,14.511,13.362,13.423,15109,0
+SRPT.US,D,20050810,000000,13.543,13.906,13.362,13.483,14481,0
+SRPT.US,D,20050811,000000,13.362,13.604,13.301,13.362,18675,0
+SRPT.US,D,20050812,000000,13.241,13.664,13.06,13.241,18949,0
+SRPT.US,D,20050815,000000,13.12,13.604,12.999,13.543,18357,0
+SRPT.US,D,20050816,000000,13.362,13.543,13.06,13.181,10110,0
+SRPT.US,D,20050817,000000,13.06,13.543,13.06,13.241,8651,0
+SRPT.US,D,20050818,000000,13.483,13.483,12.999,13.181,8030,0
+SRPT.US,D,20050819,000000,13.423,13.423,12.999,13.12,5837,0
+SRPT.US,D,20050822,000000,13.06,13.423,13.06,13.241,11264,0
+SRPT.US,D,20050823,000000,13.181,13.362,12.697,13.12,12462,0
+SRPT.US,D,20050824,000000,12.939,13.181,12.818,13.06,9024,0
+SRPT.US,D,20050825,000000,13.241,13.301,12.818,13.301,7888,0
+SRPT.US,D,20050826,000000,13.12,13.423,12.878,13.301,10050,0
+SRPT.US,D,20050829,000000,13.12,13.301,12.818,12.939,14773,0
+SRPT.US,D,20050830,000000,12.818,13.12,12.395,12.757,21351,0
+SRPT.US,D,20050831,000000,12.818,13.241,12.395,12.999,31039,0
+SRPT.US,D,20050901,000000,13.301,13.906,13.06,13.423,32286,0
+SRPT.US,D,20050902,000000,13.12,13.846,13.12,13.725,14472,0
+SRPT.US,D,20050906,000000,13.725,13.725,12.818,13.12,20761,0
+SRPT.US,D,20050907,000000,12.999,13.785,12.878,13.604,23748,0
+SRPT.US,D,20050908,000000,13.846,13.846,13.604,13.604,7099,0
+SRPT.US,D,20050909,000000,13.785,14.148,13.664,13.846,22752,0
+SRPT.US,D,20050912,000000,13.967,14.209,13.423,13.725,18038,0
+SRPT.US,D,20050913,000000,13.604,13.664,13.12,13.423,10734,0
+SRPT.US,D,20050914,000000,13.12,13.362,13.12,13.301,6206,0
+SRPT.US,D,20050915,000000,13.181,13.483,13.12,13.301,8977,0
+SRPT.US,D,20050916,000000,13.483,13.785,13.06,13.785,15479,0
+SRPT.US,D,20050919,000000,13.604,13.604,12.939,13.181,20350,0
+SRPT.US,D,20050920,000000,13.423,13.725,13.301,13.664,25132,0
+SRPT.US,D,20050921,000000,13.785,14.209,13.241,13.785,18384,0
+SRPT.US,D,20050922,000000,13.483,13.664,13.181,13.664,24494,0
+SRPT.US,D,20050923,000000,13.664,13.725,13.301,13.604,16475,0
+SRPT.US,D,20050926,000000,13.362,13.604,13.301,13.423,19361,0
+SRPT.US,D,20050927,000000,13.301,13.483,13.12,13.301,9303,0
+SRPT.US,D,20050928,000000,13.483,13.604,13.181,13.543,25382,0
+SRPT.US,D,20050929,000000,13.604,13.725,13.241,13.362,28643,0
+SRPT.US,D,20050930,000000,13.664,16.445,13.423,15.962,289619,0
+SRPT.US,D,20051003,000000,17.353,18.017,16.445,16.748,355822,0
+SRPT.US,D,20051004,000000,17.05,17.05,15.176,15.659,81576,0
+SRPT.US,D,20051005,000000,15.72,17.111,15.297,16.627,99646,0
+SRPT.US,D,20051006,000000,17.05,17.05,15.478,15.72,65331,0
+SRPT.US,D,20051007,000000,16.022,16.506,15.72,16.385,44164,0
+SRPT.US,D,20051010,000000,16.567,16.567,15.901,16.204,28721,0
+SRPT.US,D,20051011,000000,16.143,17.292,15.841,16.325,53802,0
+SRPT.US,D,20051012,000000,16.567,17.231,16.022,16.143,40787,0
+SRPT.US,D,20051013,000000,16.022,16.567,16.022,16.325,21633,0
+SRPT.US,D,20051014,000000,17.111,20.497,16.748,20.255,650289,0
+SRPT.US,D,20051017,000000,21.524,22.975,20.315,21.706,555269,0
+SRPT.US,D,20051018,000000,21.766,22.371,19.227,19.831,211804,0
+SRPT.US,D,20051019,000000,19.952,20.194,18.441,19.469,134204,0
+SRPT.US,D,20051020,000000,19.469,19.771,18.864,19.106,47029,0
+SRPT.US,D,20051021,000000,20.375,20.859,18.985,19.711,151201,0
+SRPT.US,D,20051024,000000,19.892,20.194,19.045,19.529,67275,0
+SRPT.US,D,20051025,000000,19.589,24.427,19.469,24.366,460911,0
+SRPT.US,D,20051026,000000,23.822,24.003,21.464,21.524,308798,0
+SRPT.US,D,20051027,000000,21.947,22.673,20.013,20.678,148005,0
+SRPT.US,D,20051028,000000,20.859,21.766,19.892,20.98,85225,0
+SRPT.US,D,20051031,000000,21.161,22.613,20.557,21.524,132190,0
+SRPT.US,D,20051101,000000,22.25,22.975,21.222,22.069,131710,0
+SRPT.US,D,20051102,000000,22.25,22.25,21.464,22.129,56127,0
+SRPT.US,D,20051103,000000,21.585,22.673,21.585,21.827,70694,0
+SRPT.US,D,20051104,000000,22.673,23.278,18.32,19.589,340360,0
+SRPT.US,D,20051107,000000,19.045,20.859,18.864,20.738,107797,0
+SRPT.US,D,20051108,000000,20.859,21.766,18.743,19.348,279662,0
+SRPT.US,D,20051109,000000,19.771,19.771,18.199,19.287,103034,0
+SRPT.US,D,20051110,000000,19.287,19.287,18.139,18.985,106415,0
+SRPT.US,D,20051111,000000,18.985,19.771,18.743,19.711,67662,0
+SRPT.US,D,20051114,000000,24.124,24.85,22.129,22.31,2011398,0
+SRPT.US,D,20051115,000000,20.013,20.013,19.348,19.711,1400365,0
+SRPT.US,D,20051116,000000,20.013,20.497,19.408,19.65,525077,0
+SRPT.US,D,20051117,000000,19.771,21.464,19.771,20.92,704847,0
+SRPT.US,D,20051118,000000,20.859,21.464,20.436,20.92,180600,0
+SRPT.US,D,20051121,000000,20.859,21.041,20.255,20.255,187937,0
+SRPT.US,D,20051122,000000,20.557,20.617,20.073,20.436,135498,0
+SRPT.US,D,20051123,000000,20.375,20.557,19.952,19.952,113121,0
+SRPT.US,D,20051125,000000,19.952,20.073,19.65,19.65,63327,0
+SRPT.US,D,20051128,000000,19.771,20.497,19.711,20.375,109671,0
+SRPT.US,D,20051129,000000,20.557,20.557,19.65,20.013,103004,0
+SRPT.US,D,20051130,000000,20.194,20.557,19.892,20.315,91801,0
+SRPT.US,D,20051201,000000,20.194,21.947,20.194,21.524,193004,0
+SRPT.US,D,20051202,000000,21.645,21.827,20.738,21.464,122018,0
+SRPT.US,D,20051205,000000,21.706,22.613,21.041,22.492,184692,0
+SRPT.US,D,20051206,000000,22.673,23.459,22.189,22.975,227568,0
+SRPT.US,D,20051207,000000,22.915,23.761,22.673,23.036,167148,0
+SRPT.US,D,20051208,000000,23.399,23.943,23.157,23.641,139865,0
+SRPT.US,D,20051209,000000,23.882,24.003,22.431,22.915,144534,0
+SRPT.US,D,20051212,000000,22.794,22.975,22.371,22.492,73628,0
+SRPT.US,D,20051213,000000,22.855,22.855,21.827,22.069,63533,0
+SRPT.US,D,20051214,000000,22.069,22.673,20.92,22.189,278647,0
+SRPT.US,D,20051215,000000,22.552,23.157,22.31,22.794,103914,0
+SRPT.US,D,20051216,000000,22.673,22.975,22.371,22.733,47476,0
+SRPT.US,D,20051219,000000,22.431,22.613,21.464,21.464,87136,0
+SRPT.US,D,20051220,000000,21.343,22.855,21.343,22.552,78758,0
+SRPT.US,D,20051221,000000,22.371,22.855,21.947,22.189,42070,0
+SRPT.US,D,20051222,000000,22.069,22.371,21.524,21.827,48796,0
+SRPT.US,D,20051223,000000,21.947,22.492,21.827,22.31,33509,0
+SRPT.US,D,20051227,000000,22.189,22.613,21.827,21.827,31019,0
+SRPT.US,D,20051228,000000,21.827,21.887,20.557,21.403,85366,0
+SRPT.US,D,20051229,000000,21.343,21.585,20.859,21.101,45911,0
+SRPT.US,D,20051230,000000,21.041,21.101,20.497,20.859,55112,0
+SRPT.US,D,20060103,000000,20.678,20.859,19.711,20.497,107864,0
+SRPT.US,D,20060104,000000,21.827,22.25,21.101,22.008,168503,0
+SRPT.US,D,20060105,000000,22.25,22.431,21.766,21.887,56996,0
+SRPT.US,D,20060106,000000,22.31,25.636,21.887,24.729,467732,0
+SRPT.US,D,20060109,000000,24.85,25.213,23.822,24.487,150009,0
+SRPT.US,D,20060110,000000,25.696,27.208,25.515,27.208,459395,0
+SRPT.US,D,20060111,000000,27.147,27.51,25.938,27.268,304433,0
+SRPT.US,D,20060112,000000,27.268,29.082,26.663,27.933,351095,0
+SRPT.US,D,20060113,000000,28.961,33.073,28.719,32.528,1209368,0
+SRPT.US,D,20060117,000000,33.556,38.272,33.375,36.458,1099036,0
+SRPT.US,D,20060118,000000,36.277,36.277,32.71,35.672,596129,0
+SRPT.US,D,20060119,000000,35.854,36.579,34.523,35.612,212205,0
+SRPT.US,D,20060120,000000,38.695,53.69,38.635,45.83,7053620,0
+SRPT.US,D,20060123,000000,46.858,49.639,45.89,46.616,1734029,0
+SRPT.US,D,20060124,000000,47.039,48.551,42.565,47.341,1457418,0
+SRPT.US,D,20060125,000000,47.099,47.462,43.411,44.802,532583,0
+SRPT.US,D,20060126,000000,44.621,44.923,42.746,44.439,382169,0
+SRPT.US,D,20060127,000000,46.132,48.067,45.649,46.616,1098225,0
+SRPT.US,D,20060130,000000,46.193,48.188,44.56,46.253,401461,0
+SRPT.US,D,20060131,000000,46.435,51.513,45.346,51.513,1082527,0
+SRPT.US,D,20060201,000000,52.481,53.992,49.82,50.606,769086,0
+SRPT.US,D,20060202,000000,50.909,52.601,49.276,52.299,437935,0
+SRPT.US,D,20060203,000000,51.997,52.541,50.002,50.848,316438,0
+SRPT.US,D,20060206,000000,52.239,55.625,51.09,51.755,1041126,0
+SRPT.US,D,20060207,000000,52.057,52.299,48.369,49.397,544413,0
+SRPT.US,D,20060208,000000,49.518,50.546,45.527,47.16,474524,0
+SRPT.US,D,20060209,000000,48.551,49.579,47.462,48.309,378243,0
+SRPT.US,D,20060210,000000,48.007,48.611,42.383,44.379,572582,0
+SRPT.US,D,20060213,000000,44.258,44.379,39.723,40.267,670226,0
+SRPT.US,D,20060214,000000,40.328,43.472,39.905,43.23,388111,0
+SRPT.US,D,20060215,000000,43.714,45.83,43.532,44.802,327055,0
+SRPT.US,D,20060216,000000,44.681,45.346,43.23,44.439,157281,0
+SRPT.US,D,20060217,000000,44.439,46.193,43.532,45.649,235155,0
+SRPT.US,D,20060221,000000,47.039,47.16,44.741,45.346,233997,0
+SRPT.US,D,20060222,000000,46.011,46.011,43.653,45.225,139344,0
+SRPT.US,D,20060223,000000,45.649,45.951,44.137,44.983,160653,0
+SRPT.US,D,20060224,000000,44.983,48.188,44.621,47.039,379440,0
+SRPT.US,D,20060227,000000,47.16,50.727,46.737,47.281,745195,0
+SRPT.US,D,20060228,000000,48.309,48.671,46.253,46.253,332804,0
+SRPT.US,D,20060301,000000,47.039,47.16,44.197,45.165,246064,0
+SRPT.US,D,20060302,000000,44.741,45.044,42.686,43.835,453930,0
+SRPT.US,D,20060303,000000,44.379,45.044,43.23,44.379,201336,0
+SRPT.US,D,20060306,000000,44.258,44.863,42.988,42.988,181008,0
+SRPT.US,D,20060307,000000,43.532,43.714,40.207,41.839,230697,0
+SRPT.US,D,20060308,000000,41.295,41.9,38.333,39.421,415343,0
+SRPT.US,D,20060309,000000,39.723,40.509,35.854,36.519,626150,0
+SRPT.US,D,20060310,000000,36.277,39.421,35.914,38.877,395303,0
+SRPT.US,D,20060313,000000,40.811,42.928,40.207,42.081,482899,0
+SRPT.US,D,20060314,000000,42.807,43.472,40.025,42.505,334915,0
+SRPT.US,D,20060315,000000,43.169,43.169,41.174,42.021,157765,0
+SRPT.US,D,20060316,000000,41.114,42.081,39.421,39.542,244356,0
+SRPT.US,D,20060317,000000,39.3,39.905,36.458,38.333,341383,0
+SRPT.US,D,20060320,000000,38.998,41.356,38.393,41.235,346159,0
+SRPT.US,D,20060321,000000,41.719,43.653,41.356,42.323,683083,0
+SRPT.US,D,20060322,000000,42.202,42.928,40.207,42.202,269166,0
+SRPT.US,D,20060323,000000,41.356,41.96,40.509,41.114,152348,0
+SRPT.US,D,20060324,000000,41.356,41.356,39.602,40.207,182520,0
+SRPT.US,D,20060327,000000,40.147,41.053,38.877,39.239,142128,0
+SRPT.US,D,20060328,000000,39.239,39.844,38.091,39.119,132313,0
+SRPT.US,D,20060329,000000,39.179,40.328,38.756,39.844,149207,0
+SRPT.US,D,20060330,000000,42.807,47.16,42.746,46.132,2009737,0
+SRPT.US,D,20060331,000000,45.89,47.099,43.895,45.89,733987,0
+SRPT.US,D,20060403,000000,47.16,47.281,45.225,45.649,377306,0
+SRPT.US,D,20060404,000000,45.407,45.951,42.928,43.714,372200,0
+SRPT.US,D,20060405,000000,43.532,44.016,40.872,42.867,309060,0
+SRPT.US,D,20060406,000000,43.411,44.5,42.444,43.714,228066,0
+SRPT.US,D,20060407,000000,43.835,44.379,41.779,42.625,342426,0
+SRPT.US,D,20060410,000000,42.565,43.169,39.602,41.9,500403,0
+SRPT.US,D,20060411,000000,41.779,42.142,40.207,40.993,465741,0
+SRPT.US,D,20060412,000000,40.811,42.021,40.449,41.658,128413,0
+SRPT.US,D,20060413,000000,41.477,42.323,40.993,41.537,112484,0
+SRPT.US,D,20060417,000000,40.691,41.779,39.844,40.509,199351,0
+SRPT.US,D,20060418,000000,40.63,41.114,39.361,40.025,200364,0
+SRPT.US,D,20060419,000000,40.025,40.388,37.244,38.514,508650,0
+SRPT.US,D,20060420,000000,38.091,38.393,36.579,36.821,306995,0
+SRPT.US,D,20060421,000000,36.821,41.658,36.821,40.933,519524,0
+SRPT.US,D,20060424,000000,41.295,41.719,39.905,40.267,234318,0
+SRPT.US,D,20060425,000000,40.207,40.811,39.3,39.723,119619,0
+SRPT.US,D,20060426,000000,39.481,39.723,37.789,37.849,198669,0
+SRPT.US,D,20060427,000000,37.607,39.119,36.942,38.695,171432,0
+SRPT.US,D,20060428,000000,38.877,40.207,38.333,38.453,115963,0
+SRPT.US,D,20060501,000000,38.393,39.481,37.97,38.695,258861,0
+SRPT.US,D,20060502,000000,38.756,39.179,37.486,38.091,137545,0
+SRPT.US,D,20060503,000000,38.333,38.453,37.184,37.667,150060,0
+SRPT.US,D,20060504,000000,37.667,38.877,37.244,38.03,137940,0
+SRPT.US,D,20060505,000000,37.728,37.728,36.579,37.607,195585,0
+SRPT.US,D,20060508,000000,37.486,40.691,37.486,40.63,256440,0
+SRPT.US,D,20060509,000000,42.202,44.318,41.416,43.895,903952,0
+SRPT.US,D,20060510,000000,35.612,35.733,28.598,29.626,2390966,0
+SRPT.US,D,20060511,000000,29.929,30.231,26.24,26.603,691243,0
+SRPT.US,D,20060512,000000,26.603,29.868,24.668,29.384,841726,0
+SRPT.US,D,20060515,000000,29.324,29.384,27.329,27.812,288657,0
+SRPT.US,D,20060516,000000,27.812,27.873,25.394,26.724,405494,0
+SRPT.US,D,20060517,000000,26.603,26.663,24.971,26.361,278876,0
+SRPT.US,D,20060518,000000,26.301,27.933,26.059,27.812,235494,0
+SRPT.US,D,20060519,000000,27.812,29.929,27.449,29.082,489670,0
+SRPT.US,D,20060522,000000,28.78,29.807,27.208,27.873,148399,0
+SRPT.US,D,20060523,000000,28.175,29.324,27.449,27.933,181523,0
+SRPT.US,D,20060524,000000,30.11,30.654,27.873,28.054,313582,0
+SRPT.US,D,20060525,000000,28.598,29.203,27.631,29.203,158000,0
+SRPT.US,D,20060526,000000,29.505,29.505,28.659,28.84,112435,0
+SRPT.US,D,20060530,000000,28.538,28.78,27.873,27.994,96567,0
+SRPT.US,D,20060531,000000,28.054,28.115,26.301,27.51,154822,0
+SRPT.US,D,20060601,000000,27.752,27.812,26.119,27.389,61012,0
+SRPT.US,D,20060602,000000,27.329,28.054,26.966,27.026,90157,0
+SRPT.US,D,20060605,000000,27.087,28.296,26.361,26.422,100342,0
+SRPT.US,D,20060606,000000,26.301,26.845,25.636,25.877,124799,0
+SRPT.US,D,20060607,000000,25.877,27.026,25.757,26.059,73526,0
+SRPT.US,D,20060608,000000,26.24,26.24,24.789,25.877,151823,0
+SRPT.US,D,20060609,000000,25.999,26.24,24.971,25.152,78912,0
+SRPT.US,D,20060612,000000,25.273,25.273,20.859,23.217,573704,0
+SRPT.US,D,20060613,000000,22.975,24.003,21.343,23.761,208399,0
+SRPT.US,D,20060614,000000,23.641,24.305,22.673,24.124,144217,0
+SRPT.US,D,20060615,000000,24.427,24.427,22.794,23.58,126616,0
+SRPT.US,D,20060616,000000,23.701,25.091,22.915,23.519,121841,0
+SRPT.US,D,20060619,000000,23.399,23.701,22.673,23.096,82393,0
+SRPT.US,D,20060620,000000,22.975,23.338,22.431,22.975,72795,0
+SRPT.US,D,20060621,000000,23.096,23.943,22.855,23.338,48498,0
+SRPT.US,D,20060622,000000,23.761,24.366,23.096,23.943,64703,0
+SRPT.US,D,20060623,000000,24.003,24.729,23.701,24.245,52823,0
+SRPT.US,D,20060626,000000,24.366,24.789,24.185,24.487,39719,0
+SRPT.US,D,20060627,000000,24.668,24.789,22.371,22.431,84318,0
+SRPT.US,D,20060628,000000,22.613,22.915,21.464,22.613,94131,0
+SRPT.US,D,20060629,000000,22.915,23.157,21.524,22.552,89720,0
+SRPT.US,D,20060630,000000,22.673,23.701,22.008,22.673,897629,0
+SRPT.US,D,20060703,000000,22.733,22.733,22.069,22.431,47913,0
+SRPT.US,D,20060705,000000,22.31,22.31,21.343,22.25,127696,0
+SRPT.US,D,20060706,000000,22.129,22.25,21.283,21.283,73470,0
+SRPT.US,D,20060707,000000,21.464,22.008,20.92,21.161,78835,0
+SRPT.US,D,20060710,000000,21.041,21.343,20.98,21.222,77172,0
+SRPT.US,D,20060711,000000,21.101,21.464,20.92,21.464,46957,0
+SRPT.US,D,20060712,000000,21.343,22.069,21.101,21.161,54110,0
+SRPT.US,D,20060713,000000,21.222,21.645,20.375,20.436,71886,0
+SRPT.US,D,20060714,000000,20.375,20.557,19.65,19.711,106923,0
+SRPT.US,D,20060717,000000,19.589,19.831,18.38,19.65,144898,0
+SRPT.US,D,20060718,000000,19.831,19.952,17.957,18.32,141622,0
+SRPT.US,D,20060719,000000,18.38,19.529,18.38,19.287,72096,0
+SRPT.US,D,20060720,000000,19.408,19.771,18.562,18.683,46031,0
+SRPT.US,D,20060721,000000,18.683,18.743,17.353,17.534,93990,0
+SRPT.US,D,20060724,000000,17.655,18.441,17.655,18.259,141048,0
+SRPT.US,D,20060725,000000,18.199,18.925,17.776,18.017,73439,0
+SRPT.US,D,20060726,000000,17.897,18.139,17.231,17.353,115315,0
+SRPT.US,D,20060727,000000,17.534,17.534,15.659,15.72,204766,0
+SRPT.US,D,20060728,000000,15.901,16.748,15.418,15.599,118569,0
+SRPT.US,D,20060731,000000,15.599,17.231,15.599,17.111,106303,0
+SRPT.US,D,20060801,000000,17.473,20.375,16.869,18.803,238007,0
+SRPT.US,D,20060802,000000,18.864,20.134,17.836,17.836,138107,0
+SRPT.US,D,20060803,000000,18.622,18.985,17.957,18.925,64271,0
+SRPT.US,D,20060804,000000,19.589,19.771,18.139,18.743,64518,0
+SRPT.US,D,20060807,000000,18.562,18.622,17.473,17.897,87190,0
+SRPT.US,D,20060808,000000,17.715,17.957,16.204,16.264,96518,0
+SRPT.US,D,20060809,000000,17.292,17.957,16.204,16.325,115686,0
+SRPT.US,D,20060810,000000,16.204,17.05,16.083,16.445,69697,0
+SRPT.US,D,20060811,000000,16.325,16.567,16.022,16.264,32547,0
+SRPT.US,D,20060814,000000,16.325,17.413,16.325,16.627,46677,0
+SRPT.US,D,20060815,000000,16.869,16.869,16.445,16.687,44998,0
+SRPT.US,D,20060816,000000,16.748,17.655,16.748,17.292,64673,0
+SRPT.US,D,20060817,000000,17.534,18.199,17.292,18.078,50798,0
+SRPT.US,D,20060818,000000,18.139,21.343,18.017,19.952,176487,0
+SRPT.US,D,20060821,000000,20.255,22.431,19.771,21.645,246681,0
+SRPT.US,D,20060822,000000,21.827,27.087,21.464,25.877,768463,0
+SRPT.US,D,20060823,000000,25.696,26.301,23.036,23.217,282902,0
+SRPT.US,D,20060824,000000,23.399,24.305,22.733,23.278,99105,0
+SRPT.US,D,20060825,000000,23.399,24.487,22.975,23.882,85696,0
+SRPT.US,D,20060828,000000,23.882,24.427,23.761,24.003,66590,0
+SRPT.US,D,20060829,000000,23.882,24.245,23.036,24.124,57166,0
+SRPT.US,D,20060830,000000,24.185,25.757,23.701,25.031,134060,0
+SRPT.US,D,20060831,000000,25.394,25.575,24.789,24.971,84202,0
+SRPT.US,D,20060901,000000,25.091,25.273,24.487,25.031,36290,0
+SRPT.US,D,20060905,000000,24.185,25.031,23.761,24.064,113190,0
+SRPT.US,D,20060906,000000,24.064,24.185,22.492,22.613,104499,0
+SRPT.US,D,20060907,000000,22.552,22.673,21.464,21.887,96694,0
+SRPT.US,D,20060908,000000,21.766,21.947,20.436,21.403,98513,0
+SRPT.US,D,20060911,000000,21.222,21.222,20.255,20.497,71108,0
+SRPT.US,D,20060912,000000,20.497,21.524,20.497,21.464,111008,0
+SRPT.US,D,20060913,000000,21.524,22.31,21.222,21.947,47977,0
+SRPT.US,D,20060914,000000,21.947,21.947,21.343,21.524,59391,0
+SRPT.US,D,20060915,000000,21.766,21.887,21.585,21.766,63393,0
+SRPT.US,D,20060918,000000,21.766,22.371,21.222,22.25,47859,0
+SRPT.US,D,20060919,000000,22.673,22.673,21.343,21.706,51393,0
+SRPT.US,D,20060920,000000,21.766,22.673,21.706,21.947,39955,0
+SRPT.US,D,20060921,000000,22.129,22.552,21.827,22.25,44005,0
+SRPT.US,D,20060922,000000,22.069,22.31,21.403,21.645,45469,0
+SRPT.US,D,20060925,000000,21.524,21.887,20.497,20.738,88147,0
+SRPT.US,D,20060926,000000,20.738,21.403,20.738,21.041,30940,0
+SRPT.US,D,20060927,000000,20.859,22.129,20.859,21.706,40096,0
+SRPT.US,D,20060928,000000,21.887,22.129,20.859,21.283,115478,0
+SRPT.US,D,20060929,000000,22.492,23.459,21.524,22.008,195982,0
+SRPT.US,D,20061002,000000,21.827,21.887,20.859,21.222,57040,0
+SRPT.US,D,20061003,000000,20.98,21.101,20.678,20.738,39234,0
+SRPT.US,D,20061004,000000,20.255,20.375,17.836,19.227,247203,0
+SRPT.US,D,20061005,000000,19.045,22.069,18.743,21.524,134232,0
+SRPT.US,D,20061006,000000,22.069,22.915,21.222,22.794,138770,0
+SRPT.US,D,20061009,000000,22.855,23.882,22.613,23.096,123666,0
+SRPT.US,D,20061010,000000,23.036,23.459,22.31,23.338,73547,0
+SRPT.US,D,20061011,000000,23.338,23.338,22.613,22.613,43694,0
+SRPT.US,D,20061012,000000,22.855,23.278,22.613,23.217,70638,0
+SRPT.US,D,20061013,000000,23.036,23.278,22.794,23.096,56155,0
+SRPT.US,D,20061016,000000,23.036,23.58,22.855,23.278,107709,0
+SRPT.US,D,20061017,000000,23.157,23.338,21.947,23.338,134384,0
+SRPT.US,D,20061018,000000,23.701,23.701,22.31,22.613,66924,0
+SRPT.US,D,20061019,000000,23.641,25.273,22.855,24.608,399037,0
+SRPT.US,D,20061020,000000,24.729,26.422,24.608,26.422,322112,0
+SRPT.US,D,20061023,000000,26.301,29.566,25.515,29.143,346241,0
+SRPT.US,D,20061024,000000,29.143,29.324,26.059,26.724,266649,0
+SRPT.US,D,20061025,000000,26.905,27.51,25.696,25.938,195974,0
+SRPT.US,D,20061026,000000,25.877,26.845,25.696,25.938,178501,0
+SRPT.US,D,20061027,000000,26.603,26.905,24.91,25.031,195196,0
+SRPT.US,D,20061030,000000,24.91,25.817,23.943,24.305,189046,0
+SRPT.US,D,20061031,000000,24.91,25.152,23.278,23.459,196134,0
+SRPT.US,D,20061101,000000,23.338,24.305,23.157,23.278,115231,0
+SRPT.US,D,20061102,000000,22.975,23.096,22.069,22.371,118073,0
+SRPT.US,D,20061103,000000,22.552,23.459,22.552,22.794,136010,0
+SRPT.US,D,20061106,000000,22.794,24.185,22.492,23.822,151989,0
+SRPT.US,D,20061107,000000,23.58,24.971,23.459,24.003,155984,0
+SRPT.US,D,20061108,000000,23.882,24.064,23.096,23.459,109875,0
+SRPT.US,D,20061109,000000,23.338,23.58,21.464,22.31,150995,0
+SRPT.US,D,20061110,000000,22.975,23.278,22.069,22.673,118444,0
+SRPT.US,D,20061113,000000,22.492,23.338,22.431,23.157,65172,0
+SRPT.US,D,20061114,000000,23.217,24.064,22.371,23.58,139496,0
+SRPT.US,D,20061115,000000,23.761,23.882,22.855,23.399,94743,0
+SRPT.US,D,20061116,000000,23.278,23.459,23.036,23.217,46680,0
+SRPT.US,D,20061117,000000,23.217,23.399,22.733,23.096,65380,0
+SRPT.US,D,20061120,000000,22.915,23.338,22.673,22.975,44096,0
+SRPT.US,D,20061121,000000,23.096,23.096,22.673,22.673,54912,0
+SRPT.US,D,20061122,000000,22.673,22.915,22.189,22.25,38497,0
+SRPT.US,D,20061124,000000,22.069,23.399,21.827,22.794,69997,0
+SRPT.US,D,20061127,000000,22.794,23.096,21.645,22.008,135456,0
+SRPT.US,D,20061128,000000,21.887,22.31,21.464,21.645,72274,0
+SRPT.US,D,20061129,000000,21.645,22.733,21.464,21.947,90123,0
+SRPT.US,D,20061130,000000,22.008,22.069,21.524,21.947,40458,0
+SRPT.US,D,20061201,000000,21.887,22.008,21.464,21.706,55155,0
+SRPT.US,D,20061204,000000,24.064,25.213,23.338,23.882,336465,0
+SRPT.US,D,20061205,000000,23.822,23.882,22.733,23.701,90060,0
+SRPT.US,D,20061206,000000,23.641,23.761,22.673,23.157,95258,0
+SRPT.US,D,20061207,000000,23.459,23.459,22.915,23.157,77371,0
+SRPT.US,D,20061208,000000,22.975,22.975,22.431,22.613,67047,0
+SRPT.US,D,20061211,000000,22.794,23.036,22.371,22.431,145098,0
+SRPT.US,D,20061212,000000,22.371,22.733,21.947,22.069,93145,0
+SRPT.US,D,20061213,000000,22.069,22.25,21.161,21.343,100249,0
+SRPT.US,D,20061214,000000,21.464,22.008,21.283,21.766,71017,0
+SRPT.US,D,20061215,000000,21.766,22.008,21.283,21.343,92876,0
+SRPT.US,D,20061218,000000,21.464,21.585,20.073,20.799,157813,0
+SRPT.US,D,20061219,000000,20.557,20.557,20.073,20.194,80203,0
+SRPT.US,D,20061220,000000,20.98,20.98,20.194,20.375,74829,0
+SRPT.US,D,20061221,000000,20.255,20.678,20.194,20.375,49433,0
+SRPT.US,D,20061222,000000,20.255,20.436,20.134,20.315,49987,0
+SRPT.US,D,20061226,000000,20.194,20.436,19.771,19.892,74862,0
+SRPT.US,D,20061227,000000,19.831,20.134,19.65,20.013,60732,0
+SRPT.US,D,20061228,000000,19.771,20.013,19.529,19.529,95980,0
+SRPT.US,D,20061229,000000,19.529,19.589,18.743,19.227,155780,0
+SRPT.US,D,20070103,000000,19.408,19.831,18.562,18.683,88581,0
+SRPT.US,D,20070104,000000,18.683,19.529,18.441,19.348,241272,0
+SRPT.US,D,20070105,000000,19.227,19.227,18.441,18.683,122163,0
+SRPT.US,D,20070108,000000,18.562,18.743,18.199,18.38,74076,0
+SRPT.US,D,20070109,000000,18.38,18.622,17.836,18.017,186173,0
+SRPT.US,D,20070110,000000,18.199,18.38,17.776,18.38,96632,0
+SRPT.US,D,20070111,000000,18.38,19.166,18.38,18.925,100902,0
+SRPT.US,D,20070112,000000,19.045,19.166,18.562,18.743,68624,0
+SRPT.US,D,20070116,000000,18.864,19.106,18.501,18.743,145820,0
+SRPT.US,D,20070117,000000,18.743,18.743,17.655,17.715,225255,0
+SRPT.US,D,20070118,000000,17.715,18.017,17.05,17.171,127098,0
+SRPT.US,D,20070119,000000,16.99,17.534,16.929,17.353,72282,0
+SRPT.US,D,20070122,000000,17.413,17.715,17.292,17.353,101362,0
+SRPT.US,D,20070123,000000,17.353,17.836,16.627,17.594,80697,0
+SRPT.US,D,20070124,000000,17.594,18.622,17.534,18.259,130420,0
+SRPT.US,D,20070125,000000,18.441,18.501,18.139,18.199,86357,0
+SRPT.US,D,20070126,000000,18.501,18.501,17.655,18.199,81444,0
+SRPT.US,D,20070129,000000,18.199,18.38,17.776,18.078,69212,0
+SRPT.US,D,20070130,000000,18.139,19.045,18.017,18.985,68224,0
+SRPT.US,D,20070131,000000,19.106,19.408,18.199,18.32,122526,0
+SRPT.US,D,20070201,000000,18.32,18.622,18.259,18.501,54723,0
+SRPT.US,D,20070202,000000,18.622,18.743,18.38,18.501,87083,0
+SRPT.US,D,20070205,000000,18.985,19.045,18.199,18.32,124201,0
+SRPT.US,D,20070206,000000,18.38,18.622,18.078,18.139,72863,0
+SRPT.US,D,20070207,000000,18.017,18.38,17.776,17.957,70937,0
+SRPT.US,D,20070208,000000,18.199,18.38,17.897,17.897,70985,0
+SRPT.US,D,20070209,000000,17.897,18.078,17.413,17.534,100232,0
+SRPT.US,D,20070212,000000,17.715,18.259,17.05,18.199,119699,0
+SRPT.US,D,20070213,000000,18.078,18.139,17.594,18.017,66312,0
+SRPT.US,D,20070214,000000,18.017,18.32,17.715,17.715,43305,0
+SRPT.US,D,20070215,000000,17.836,17.836,17.05,17.111,97118,0
+SRPT.US,D,20070216,000000,17.171,17.836,16.99,17.776,72358,0
+SRPT.US,D,20070220,000000,17.594,17.957,17.594,17.836,53143,0
+SRPT.US,D,20070221,000000,17.715,17.897,17.231,17.473,78537,0
+SRPT.US,D,20070222,000000,17.413,17.836,17.353,17.776,59960,0
+SRPT.US,D,20070223,000000,17.715,17.836,17.231,17.353,82683,0
+SRPT.US,D,20070226,000000,17.413,17.534,17.171,17.231,56315,0
+SRPT.US,D,20070227,000000,17.231,17.292,16.325,16.567,105531,0
+SRPT.US,D,20070228,000000,16.567,16.627,16.022,16.083,122197,0
+SRPT.US,D,20070301,000000,15.901,16.143,15.659,15.72,76551,0
+SRPT.US,D,20070302,000000,15.72,15.962,15.176,15.176,94283,0
+SRPT.US,D,20070305,000000,15.115,15.901,15.115,15.357,101698,0
+SRPT.US,D,20070306,000000,15.539,15.72,14.39,14.873,201219,0
+SRPT.US,D,20070307,000000,14.692,15.236,14.692,14.995,94009,0
+SRPT.US,D,20070308,000000,15.176,15.539,14.813,14.995,73264,0
+SRPT.US,D,20070309,000000,15.176,15.418,14.692,14.995,69658,0
+SRPT.US,D,20070312,000000,14.813,15.357,14.813,15.176,67784,0
+SRPT.US,D,20070313,000000,15.176,15.418,14.813,14.873,56311,0
+SRPT.US,D,20070314,000000,14.934,16.325,14.873,16.325,72912,0
+SRPT.US,D,20070315,000000,16.204,16.204,15.236,15.659,80679,0
+SRPT.US,D,20070316,000000,15.72,15.72,14.873,15.115,138180,0
+SRPT.US,D,20070319,000000,15.297,15.539,14.39,14.511,109051,0
+SRPT.US,D,20070320,000000,14.511,14.571,14.148,14.269,56511,0
+SRPT.US,D,20070321,000000,14.39,14.45,14.087,14.39,43306,0
+SRPT.US,D,20070322,000000,14.45,15.297,14.269,15.176,103073,0
+SRPT.US,D,20070323,000000,15.176,15.176,14.753,14.934,54180,0
+SRPT.US,D,20070326,000000,15.115,15.176,14.873,15.176,24037,0
+SRPT.US,D,20070327,000000,15.115,15.357,14.753,14.813,37068,0
+SRPT.US,D,20070328,000000,14.632,14.995,14.39,14.45,70227,0
+SRPT.US,D,20070329,000000,14.269,14.632,14.209,14.571,55310,0
+SRPT.US,D,20070330,000000,15.297,16.325,15.115,16.204,167529,0
+SRPT.US,D,20070402,000000,16.869,18.139,16.748,17.715,226970,0
+SRPT.US,D,20070403,000000,17.473,17.836,16.929,17.292,105656,0
+SRPT.US,D,20070404,000000,17.353,17.353,16.445,16.869,65182,0
+SRPT.US,D,20070405,000000,16.808,17.353,16.687,17.05,49520,0
+SRPT.US,D,20070409,000000,16.929,17.111,16.687,16.808,58110,0
+SRPT.US,D,20070410,000000,16.869,17.534,16.808,17.534,87593,0
+SRPT.US,D,20070411,000000,17.594,19.469,17.594,18.925,284001,0
+SRPT.US,D,20070412,000000,19.045,19.166,18.017,18.683,109486,0
+SRPT.US,D,20070413,000000,18.683,18.743,18.199,18.743,63526,0
+SRPT.US,D,20070416,000000,18.743,19.408,18.743,19.045,97817,0
+SRPT.US,D,20070417,000000,19.045,19.287,18.017,18.803,94745,0
+SRPT.US,D,20070418,000000,18.562,18.743,17.957,18.078,76973,0
+SRPT.US,D,20070419,000000,18.139,18.38,17.836,18.078,59248,0
+SRPT.US,D,20070420,000000,18.32,18.441,16.99,17.171,78394,0
+SRPT.US,D,20070423,000000,17.292,17.534,16.567,16.687,121308,0
+SRPT.US,D,20070424,000000,16.627,17.05,16.264,16.567,80675,0
+SRPT.US,D,20070425,000000,16.687,16.929,16.506,16.929,50744,0
+SRPT.US,D,20070426,000000,16.869,16.929,16.445,16.627,35574,0
+SRPT.US,D,20070427,000000,16.567,17.111,16.264,16.99,82342,0
+SRPT.US,D,20070430,000000,16.808,16.929,15.962,16.143,64545,0
+SRPT.US,D,20070501,000000,16.687,16.748,15.781,15.962,56997,0
+SRPT.US,D,20070502,000000,16.325,16.748,16.325,16.567,50233,0
+SRPT.US,D,20070503,000000,16.567,16.687,15.962,16.687,59210,0
+SRPT.US,D,20070504,000000,16.687,16.869,16.506,16.748,50041,0
+SRPT.US,D,20070507,000000,19.711,19.711,18.199,18.38,511964,0
+SRPT.US,D,20070508,000000,18.38,18.38,16.99,17.413,148939,0
+SRPT.US,D,20070509,000000,17.776,17.776,16.808,16.929,121855,0
+SRPT.US,D,20070510,000000,16.808,16.929,15.901,16.022,104648,0
+SRPT.US,D,20070511,000000,16.264,17.534,15.297,17.534,107141,0
+SRPT.US,D,20070514,000000,17.353,17.353,16.627,16.929,72817,0
+SRPT.US,D,20070515,000000,16.748,16.99,16.143,16.204,91429,0
+SRPT.US,D,20070516,000000,16.627,16.99,16.204,16.99,93335,0
+SRPT.US,D,20070517,000000,16.99,16.99,16.325,16.869,48972,0
+SRPT.US,D,20070518,000000,16.808,17.231,16.687,17.231,62481,0
+SRPT.US,D,20070521,000000,17.353,18.078,17.231,17.655,67911,0
+SRPT.US,D,20070522,000000,17.776,18.441,17.171,18.32,93783,0
+SRPT.US,D,20070523,000000,18.139,18.259,17.413,17.897,90665,0
+SRPT.US,D,20070524,000000,17.836,17.957,17.231,17.715,55078,0
+SRPT.US,D,20070525,000000,17.776,18.078,17.231,17.897,61732,0
+SRPT.US,D,20070529,000000,17.776,18.622,17.353,18.259,112702,0
+SRPT.US,D,20070530,000000,18.078,18.622,18.017,18.32,64335,0
+SRPT.US,D,20070531,000000,18.38,18.562,17.957,18.441,44694,0
+SRPT.US,D,20070601,000000,18.562,18.743,18.139,18.562,75745,0
+SRPT.US,D,20070604,000000,18.562,18.562,17.534,17.534,58230,0
+SRPT.US,D,20070605,000000,17.353,17.534,17.05,17.111,51168,0
+SRPT.US,D,20070606,000000,16.99,17.353,16.627,17.231,67147,0
+SRPT.US,D,20070607,000000,17.05,17.231,16.687,16.748,56424,0
+SRPT.US,D,20070608,000000,16.748,17.413,16.627,17.111,62277,0
+SRPT.US,D,20070611,000000,17.171,18.985,17.05,18.441,115517,0
+SRPT.US,D,20070612,000000,18.259,18.38,17.353,17.413,65441,0
+SRPT.US,D,20070613,000000,17.473,17.534,16.929,17.473,62643,0
+SRPT.US,D,20070614,000000,17.473,17.836,17.231,17.655,52840,0
+SRPT.US,D,20070615,000000,18.683,18.683,17.715,18.078,91778,0
+SRPT.US,D,20070618,000000,18.078,18.501,17.231,18.501,73106,0
+SRPT.US,D,20070619,000000,18.259,18.38,17.776,18.078,58683,0
+SRPT.US,D,20070620,000000,18.078,18.139,17.715,17.897,38009,0
+SRPT.US,D,20070621,000000,17.715,17.836,17.292,17.836,78008,0
+SRPT.US,D,20070622,000000,17.776,18.017,17.292,18.017,941614,0
+SRPT.US,D,20070625,000000,17.957,18.199,17.231,17.473,106611,0
+SRPT.US,D,20070626,000000,17.473,17.897,17.231,17.413,54806,0
+SRPT.US,D,20070627,000000,17.111,17.534,16.99,17.05,59735,0
+SRPT.US,D,20070628,000000,17.05,17.353,16.99,17.231,49250,0
+SRPT.US,D,20070629,000000,17.171,17.171,16.627,16.929,68739,0
+SRPT.US,D,20070702,000000,16.929,17.171,16.808,16.929,63644,0
+SRPT.US,D,20070703,000000,16.808,17.413,16.627,17.353,40651,0
+SRPT.US,D,20070705,000000,16.929,17.353,16.748,16.99,73995,0
+SRPT.US,D,20070706,000000,17.05,17.413,16.748,17.292,115593,0
+SRPT.US,D,20070709,000000,17.413,18.743,17.171,18.501,229056,0
+SRPT.US,D,20070710,000000,18.199,18.259,17.231,17.715,116764,0
+SRPT.US,D,20070711,000000,17.836,18.622,17.594,18.017,102598,0
+SRPT.US,D,20070712,000000,18.139,18.199,17.111,17.353,99301,0
+SRPT.US,D,20070713,000000,17.353,17.776,16.929,17.292,66462,0
+SRPT.US,D,20070716,000000,17.473,17.655,17.111,17.111,52912,0
+SRPT.US,D,20070717,000000,18.622,18.622,17.171,17.353,225311,0
+SRPT.US,D,20070718,000000,17.231,17.353,16.748,16.808,91988,0
+SRPT.US,D,20070719,000000,16.99,17.353,16.687,16.869,69089,0
+SRPT.US,D,20070720,000000,17.111,17.353,16.869,17.05,60003,0
+SRPT.US,D,20070723,000000,17.111,17.353,16.929,17.292,73000,0
+SRPT.US,D,20070724,000000,17.292,17.292,16.627,17.231,101281,0
+SRPT.US,D,20070725,000000,17.715,17.836,16.385,16.929,126428,0
+SRPT.US,D,20070726,000000,16.99,17.05,16.385,16.929,112688,0
+SRPT.US,D,20070727,000000,16.929,16.99,15.841,16.204,127025,0
+SRPT.US,D,20070730,000000,16.264,16.506,15.901,16.445,78466,0
+SRPT.US,D,20070731,000000,16.929,16.929,15.539,15.72,102314,0
+SRPT.US,D,20070801,000000,15.539,16.143,15.418,16.143,61201,0
+SRPT.US,D,20070802,000000,16.143,16.506,15.901,16.022,47774,0
+SRPT.US,D,20070803,000000,16.083,16.143,15.539,15.539,42689,0
+SRPT.US,D,20070806,000000,15.478,16.204,15.418,15.841,54797,0
+SRPT.US,D,20070807,000000,15.841,16.204,15.659,15.841,38726,0
+SRPT.US,D,20070808,000000,15.72,16.869,15.72,16.445,102707,0
+SRPT.US,D,20070809,000000,15.962,17.111,15.841,16.99,58279,0
+SRPT.US,D,20070810,000000,16.264,17.534,15.962,17.111,76427,0
+SRPT.US,D,20070813,000000,17.473,17.473,16.143,16.325,60886,0
+SRPT.US,D,20070814,000000,16.204,16.445,15.901,15.962,60281,0
+SRPT.US,D,20070815,000000,15.72,16.143,15.539,15.599,52444,0
+SRPT.US,D,20070816,000000,15.418,16.083,15.115,15.236,43434,0
+SRPT.US,D,20070817,000000,15.781,15.781,15.176,15.539,39866,0
+SRPT.US,D,20070820,000000,15.539,15.599,15.055,15.115,47681,0
+SRPT.US,D,20070821,000000,15.115,15.418,15.055,15.236,31403,0
+SRPT.US,D,20070822,000000,15.357,15.599,14.873,15.176,44648,0
+SRPT.US,D,20070823,000000,15.176,15.236,14.995,15.055,30115,0
+SRPT.US,D,20070824,000000,15.055,15.962,15.055,15.478,36042,0
+SRPT.US,D,20070827,000000,15.478,15.901,15.478,15.781,19981,0
+SRPT.US,D,20070828,000000,15.841,15.901,15.236,15.539,41098,0
+SRPT.US,D,20070829,000000,15.539,15.962,15.418,15.962,30194,0
+SRPT.US,D,20070830,000000,15.72,16.264,15.72,15.781,63011,0
+SRPT.US,D,20070831,000000,16.022,16.022,15.357,15.781,39469,0
+SRPT.US,D,20070904,000000,15.418,16.083,15.418,16.083,27117,0
+SRPT.US,D,20070905,000000,16.083,16.143,15.599,15.72,17263,0
+SRPT.US,D,20070906,000000,15.72,16.022,15.72,15.901,14439,0
+SRPT.US,D,20070907,000000,15.72,16.264,15.659,16.264,26327,0
+SRPT.US,D,20070910,000000,16.264,16.264,15.539,15.599,32342,0
+SRPT.US,D,20070911,000000,15.599,15.72,15.418,15.599,38286,0
+SRPT.US,D,20070912,000000,16.325,16.567,16.022,16.204,84627,0
+SRPT.US,D,20070913,000000,16.204,16.325,15.72,16.022,28419,0
+SRPT.US,D,20070914,000000,15.72,16.687,15.72,16.687,32080,0
+SRPT.US,D,20070917,000000,16.506,16.567,15.841,15.962,22320,0
+SRPT.US,D,20070918,000000,15.962,16.506,15.962,16.143,33818,0
+SRPT.US,D,20070919,000000,16.385,16.627,16.022,16.143,33476,0
+SRPT.US,D,20070920,000000,16.143,16.567,15.901,16.264,20402,0
+SRPT.US,D,20070921,000000,16.143,16.445,15.901,16.022,72154,0
+SRPT.US,D,20070924,000000,15.901,16.204,15.539,15.659,38680,0
+SRPT.US,D,20070925,000000,15.478,15.901,15.418,15.478,18610,0
+SRPT.US,D,20070926,000000,15.418,15.841,15.418,15.599,21150,0
+SRPT.US,D,20070927,000000,15.478,15.781,15.478,15.478,20834,0
+SRPT.US,D,20070928,000000,15.478,15.659,15.418,15.418,21867,0
+SRPT.US,D,20071001,000000,15.357,15.599,15.357,15.478,20403,0
+SRPT.US,D,20071002,000000,15.357,15.659,15.176,15.297,37692,0
+SRPT.US,D,20071003,000000,15.236,15.781,15.236,15.599,21472,0
+SRPT.US,D,20071004,000000,15.478,15.841,15.418,15.418,29195,0
+SRPT.US,D,20071005,000000,15.539,17.171,15.478,17.111,140725,0
+SRPT.US,D,20071008,000000,17.171,17.897,16.869,17.715,109996,0
+SRPT.US,D,20071009,000000,17.594,18.985,17.292,18.562,155171,0
+SRPT.US,D,20071010,000000,18.501,18.985,17.05,17.836,130529,0
+SRPT.US,D,20071011,000000,17.715,18.199,17.534,17.534,59853,0
+SRPT.US,D,20071012,000000,17.715,17.776,17.171,17.413,45075,0
+SRPT.US,D,20071015,000000,17.836,17.897,17.231,17.231,36946,0
+SRPT.US,D,20071016,000000,17.292,17.836,17.111,17.292,44163,0
+SRPT.US,D,20071017,000000,17.473,17.836,17.231,17.776,42432,0
+SRPT.US,D,20071018,000000,17.534,18.139,17.292,17.655,42502,0
+SRPT.US,D,20071019,000000,17.534,17.534,17.231,17.231,29578,0
+SRPT.US,D,20071022,000000,17.05,17.715,16.929,17.715,27688,0
+SRPT.US,D,20071023,000000,17.715,17.776,17.231,17.534,21779,0
+SRPT.US,D,20071024,000000,17.534,17.776,17.231,17.776,42373,0
+SRPT.US,D,20071025,000000,17.836,17.836,16.929,17.231,42030,0
+SRPT.US,D,20071026,000000,17.171,17.776,16.99,17.776,40447,0
+SRPT.US,D,20071029,000000,17.715,17.715,16.99,17.111,26147,0
+SRPT.US,D,20071030,000000,17.231,17.353,17.05,17.05,19610,0
+SRPT.US,D,20071031,000000,16.99,17.231,16.99,17.111,19372,0
+SRPT.US,D,20071101,000000,17.534,17.655,16.445,16.627,49822,0
+SRPT.US,D,20071102,000000,16.385,16.929,16.143,16.325,42219,0
+SRPT.US,D,20071105,000000,16.143,16.264,15.901,16.204,42974,0
+SRPT.US,D,20071106,000000,15.901,16.869,15.539,15.659,69699,0
+SRPT.US,D,20071107,000000,15.478,15.599,14.873,15.115,92738,0
+SRPT.US,D,20071108,000000,15.357,15.659,14.813,15.115,52944,0
+SRPT.US,D,20071109,000000,14.813,15.176,14.511,14.813,60177,0
+SRPT.US,D,20071112,000000,14.873,15.478,14.873,15.236,56742,0
+SRPT.US,D,20071113,000000,15.539,16.204,15.297,16.022,42296,0
+SRPT.US,D,20071114,000000,16.143,17.292,15.72,16.748,68598,0
+SRPT.US,D,20071115,000000,16.567,17.05,16.083,16.083,24568,0
+SRPT.US,D,20071116,000000,16.022,16.325,15.297,15.478,42055,0
+SRPT.US,D,20071119,000000,15.297,15.659,15.115,15.236,31483,0
+SRPT.US,D,20071120,000000,15.659,15.659,13.906,15.115,53145,0
+SRPT.US,D,20071121,000000,14.753,15.055,14.209,14.39,39079,0
+SRPT.US,D,20071123,000000,14.632,15.055,14.45,15.055,16359,0
+SRPT.US,D,20071126,000000,15.115,15.176,13.846,14.571,36593,0
+SRPT.US,D,20071127,000000,14.45,14.813,13.967,14.087,37755,0
+SRPT.US,D,20071128,000000,14.087,14.45,13.241,14.329,58474,0
+SRPT.US,D,20071129,000000,14.209,14.632,13.906,14.45,37707,0
+SRPT.US,D,20071130,000000,14.45,14.45,13.725,14.087,31499,0
+SRPT.US,D,20071203,000000,14.571,15.115,14.209,14.571,77957,0
+SRPT.US,D,20071204,000000,14.571,14.753,13.967,14.027,39253,0
+SRPT.US,D,20071205,000000,14.329,14.329,14.027,14.148,28291,0
+SRPT.US,D,20071206,000000,14.329,14.329,13.725,14.087,29140,0
+SRPT.US,D,20071207,000000,13.967,14.39,13.483,13.785,45571,0
+SRPT.US,D,20071210,000000,13.785,14.209,13.785,13.967,27812,0
+SRPT.US,D,20071211,000000,13.906,14.148,13.483,13.543,33088,0
+SRPT.US,D,20071212,000000,13.785,13.906,13.301,13.483,32408,0
+SRPT.US,D,20071213,000000,10.279,10.762,9.674,10.157,547060,0
+SRPT.US,D,20071214,000000,10.157,10.399,9.795,9.795,110965,0
+SRPT.US,D,20071217,000000,9.916,9.916,8.4042,8.5248,153066,0
+SRPT.US,D,20071218,000000,8.5854,8.8878,8.3436,8.4648,100127,0
+SRPT.US,D,20071219,000000,8.7672,8.7672,8.223,8.223,101698,0
+SRPT.US,D,20071220,000000,8.4042,8.7672,8.283,8.3436,106508,0
+SRPT.US,D,20071221,000000,8.223,8.5854,8.223,8.5854,139616,0
+SRPT.US,D,20071224,000000,8.646,8.646,8.283,8.4648,82008,0
+SRPT.US,D,20071226,000000,8.283,8.4648,8.0412,8.283,188778,0
+SRPT.US,D,20071227,000000,8.1624,8.5854,8.1624,8.1624,118025,0
+SRPT.US,D,20071228,000000,8.0412,8.4648,7.86,7.9206,145016,0
+SRPT.US,D,20071231,000000,8.1624,8.5248,8.1018,8.5248,164008,0
+SRPT.US,D,20080102,000000,8.5854,8.7066,8.4042,8.5854,131076,0
+SRPT.US,D,20080103,000000,8.7672,8.9484,8.223,8.9484,96077,0
+SRPT.US,D,20080104,000000,8.7672,8.8272,8.4648,8.5854,87651,0
+SRPT.US,D,20080107,000000,8.5248,8.7672,8.0412,8.1624,68732,0
+SRPT.US,D,20080108,000000,7.9206,8.9484,7.9206,8.4648,95362,0
+SRPT.US,D,20080109,000000,8.646,8.7672,8.3436,8.5854,52433,0
+SRPT.US,D,20080110,000000,8.7066,9.1902,8.283,9.1296,77609,0
+SRPT.US,D,20080111,000000,9.009,9.069,8.7066,8.9484,44877,0
+SRPT.US,D,20080114,000000,8.9484,9.2508,8.646,8.7672,55735,0
+SRPT.US,D,20080115,000000,8.7066,8.8878,8.1624,8.646,47093,0
+SRPT.US,D,20080116,000000,8.4648,8.9484,8.223,8.7672,50206,0
+SRPT.US,D,20080117,000000,8.646,8.9484,8.1624,8.1624,67673,0
+SRPT.US,D,20080118,000000,8.4042,8.7066,8.0412,8.283,84698,0
+SRPT.US,D,20080122,000000,7.6182,8.223,6.0462,7.9206,68172,0
+SRPT.US,D,20080123,000000,7.86,8.1018,7.497,7.7994,72523,0
+SRPT.US,D,20080124,000000,8.0412,8.0412,7.5576,7.6182,29679,0
+SRPT.US,D,20080125,000000,7.6182,7.7388,7.0134,7.3764,77653,0
+SRPT.US,D,20080128,000000,7.5576,7.5576,7.074,7.3158,57243,0
+SRPT.US,D,20080129,000000,7.3158,7.7994,7.074,7.7994,78361,0
+SRPT.US,D,20080130,000000,7.7994,7.7994,7.437,7.6182,30120,0
+SRPT.US,D,20080131,000000,7.5576,7.5576,7.074,7.497,52374,0
+SRPT.US,D,20080201,000000,7.5576,7.7994,7.3764,7.7388,35100,0
+SRPT.US,D,20080204,000000,7.9206,7.9206,7.497,7.7388,85655,0
+SRPT.US,D,20080205,000000,7.6182,7.7388,7.074,7.1346,98320,0
+SRPT.US,D,20080206,000000,7.074,7.2552,6.4692,6.4692,122123,0
+SRPT.US,D,20080207,000000,6.5904,7.074,6.4092,6.651,101305,0
+SRPT.US,D,20080208,000000,6.7716,6.8928,6.4092,6.5904,70068,0
+SRPT.US,D,20080211,000000,6.5298,8.0412,6.4692,7.86,165373,0
+SRPT.US,D,20080212,000000,7.86,8.5248,7.7994,8.5248,110157,0
+SRPT.US,D,20080213,000000,8.5248,8.9484,8.3436,8.9484,75238,0
+SRPT.US,D,20080214,000000,8.8272,9.2508,7.9206,8.1624,93847,0
+SRPT.US,D,20080215,000000,8.283,8.646,7.86,8.4042,50791,0
+SRPT.US,D,20080219,000000,8.646,8.9484,8.223,8.8272,64078,0
+SRPT.US,D,20080220,000000,8.4042,8.9484,8.283,8.7066,52944,0
+SRPT.US,D,20080221,000000,8.5854,8.7066,8.283,8.3436,36484,0
+SRPT.US,D,20080222,000000,8.1624,8.646,8.1018,8.1624,36223,0
+SRPT.US,D,20080225,000000,8.0412,8.646,8.0412,8.5854,37800,0
+SRPT.US,D,20080226,000000,8.4042,8.7672,8.283,8.7066,30962,0
+SRPT.US,D,20080227,000000,8.7066,8.7066,8.1624,8.4042,32706,0
+SRPT.US,D,20080228,000000,8.4042,8.4648,8.1624,8.4042,29500,0
+SRPT.US,D,20080229,000000,8.283,8.4042,8.1624,8.223,22449,0
+SRPT.US,D,20080303,000000,8.4042,8.4042,7.5576,7.5576,47878,0
+SRPT.US,D,20080304,000000,7.6788,8.0412,7.5576,8.0412,20543,0
+SRPT.US,D,20080305,000000,8.1018,8.646,7.6182,8.1018,43711,0
+SRPT.US,D,20080306,000000,8.223,8.223,7.437,7.7388,58472,0
+SRPT.US,D,20080307,000000,7.497,7.9812,7.0134,7.5576,61496,0
+SRPT.US,D,20080310,000000,7.3158,8.4042,7.2552,8.223,84083,0
+SRPT.US,D,20080311,000000,8.3436,8.7672,8.0412,8.7066,62582,0
+SRPT.US,D,20080312,000000,8.1018,8.9484,7.86,8.4042,79046,0
+SRPT.US,D,20080313,000000,8.4042,8.7672,8.1624,8.3436,68116,0
+SRPT.US,D,20080314,000000,8.283,8.646,7.86,8.3436,65291,0
+SRPT.US,D,20080317,000000,8.1624,8.646,7.86,8.0412,25765,0
+SRPT.US,D,20080318,000000,8.4042,8.4042,7.9812,8.223,26785,0
+SRPT.US,D,20080319,000000,8.1018,8.5854,7.86,8.5854,63934,0
+SRPT.US,D,20080320,000000,8.4648,8.646,8.1018,8.646,29725,0
+SRPT.US,D,20080324,000000,8.5854,9.976,8.5248,9.674,123575,0
+SRPT.US,D,20080325,000000,9.855,10.581,9.855,10.218,104389,0
+SRPT.US,D,20080326,000000,10.339,10.641,10.037,10.399,77216,0
+SRPT.US,D,20080327,000000,10.581,10.702,10.279,10.702,40182,0
+SRPT.US,D,20080328,000000,10.883,11.367,10.279,10.641,54657,0
+SRPT.US,D,20080331,000000,11.004,11.79,10.46,11.125,128194,0
+SRPT.US,D,20080401,000000,11.065,11.669,10.823,11.246,68402,0
+SRPT.US,D,20080402,000000,11.065,11.488,10.943,11.185,59720,0
+SRPT.US,D,20080403,000000,11.125,11.911,11.125,11.306,101487,0
+SRPT.US,D,20080404,000000,11.488,11.609,11.065,11.367,62270,0
+SRPT.US,D,20080407,000000,11.609,11.609,10.46,11.004,66425,0
+SRPT.US,D,20080408,000000,10.943,10.943,10.339,10.399,35473,0
+SRPT.US,D,20080409,000000,10.279,10.762,10.218,10.52,32159,0
+SRPT.US,D,20080410,000000,10.339,10.46,10.037,10.339,34726,0
+SRPT.US,D,20080411,000000,10.339,10.399,9.734,9.976,51264,0
+SRPT.US,D,20080414,000000,9.795,9.976,9.3714,9.553,20407,0
+SRPT.US,D,20080415,000000,9.553,9.613,8.646,8.8272,47900,0
+SRPT.US,D,20080416,000000,8.7672,9.1902,8.7672,9.069,57677,0
+SRPT.US,D,20080417,000000,9.3714,10.218,9.1902,10.157,67676,0
+SRPT.US,D,20080418,000000,10.279,10.52,9.553,9.976,52805,0
+SRPT.US,D,20080421,000000,9.734,9.916,9.2508,9.2508,37758,0
+SRPT.US,D,20080422,000000,9.1296,9.3108,8.8878,8.8878,30149,0
+SRPT.US,D,20080423,000000,9.009,9.2508,8.7672,9.2508,39762,0
+SRPT.US,D,20080424,000000,9.069,9.3714,8.8878,9.1902,29288,0
+SRPT.US,D,20080425,000000,9.1902,9.1902,8.9484,9.069,11718,0
+SRPT.US,D,20080428,000000,9.069,9.1902,8.7672,9.069,29992,0
+SRPT.US,D,20080429,000000,8.8878,9.1296,8.7672,9.009,6561,0
+SRPT.US,D,20080430,000000,9.1902,9.1902,8.8272,9.069,16606,0
+SRPT.US,D,20080501,000000,9.009,9.069,8.8272,9.009,9574,0
+SRPT.US,D,20080502,000000,9.1296,9.432,8.8272,8.9484,8786,0
+SRPT.US,D,20080505,000000,8.8878,8.9484,8.3436,8.4648,31838,0
+SRPT.US,D,20080506,000000,8.4042,8.4042,7.6182,7.7388,64144,0
+SRPT.US,D,20080507,000000,7.6788,8.1624,7.6182,8.0412,39992,0
+SRPT.US,D,20080508,000000,8.223,8.9484,8.1624,8.8272,50511,0
+SRPT.US,D,20080509,000000,9.069,9.432,8.8272,9.3714,79656,0
+SRPT.US,D,20080512,000000,9.4926,9.976,9.1296,9.795,65839,0
+SRPT.US,D,20080513,000000,10.157,10.157,9.2508,9.613,55840,0
+SRPT.US,D,20080514,000000,9.674,9.855,9.1902,9.3108,37439,0
+SRPT.US,D,20080515,000000,9.4926,9.4926,9.069,9.2508,31336,0
+SRPT.US,D,20080516,000000,9.1902,9.916,9.009,9.674,53441,0
+SRPT.US,D,20080519,000000,9.553,9.734,9.3714,9.613,26487,0
+SRPT.US,D,20080520,000000,9.674,9.674,9.1296,9.3714,78071,0
+SRPT.US,D,20080521,000000,9.4926,9.4926,8.5248,8.646,44707,0
+SRPT.US,D,20080522,000000,8.8272,8.8272,8.4648,8.646,20337,0
+SRPT.US,D,20080523,000000,8.7672,8.8272,8.4648,8.8272,13089,0
+SRPT.US,D,20080527,000000,9.009,9.009,8.5248,8.646,22156,0
+SRPT.US,D,20080528,000000,8.5248,8.8272,8.4042,8.5854,31083,0
+SRPT.US,D,20080529,000000,8.4042,8.7672,8.4042,8.7066,22678,0
+SRPT.US,D,20080530,000000,8.5854,8.8272,8.4648,8.4648,21838,0
+SRPT.US,D,20080602,000000,8.646,8.8878,8.5248,8.7066,27070,0
+SRPT.US,D,20080603,000000,8.5854,8.5854,8.1624,8.4042,24452,0
+SRPT.US,D,20080604,000000,8.1624,8.4648,8.1018,8.223,22961,0
+SRPT.US,D,20080605,000000,8.223,8.4648,8.0412,8.223,21739,0
+SRPT.US,D,20080606,000000,8.4042,8.4648,8.1018,8.3436,19465,0
+SRPT.US,D,20080609,000000,8.3436,8.4042,7.6788,7.7994,48671,0
+SRPT.US,D,20080610,000000,7.6788,7.7388,6.1068,7.0134,240728,0
+SRPT.US,D,20080611,000000,6.8322,7.1346,6.7716,7.0134,44183,0
+SRPT.US,D,20080612,000000,7.0134,7.1346,6.7716,6.9528,39358,0
+SRPT.US,D,20080613,000000,6.8928,7.1346,6.8928,7.1346,17839,0
+SRPT.US,D,20080616,000000,7.3764,7.5576,7.0134,7.497,47188,0
+SRPT.US,D,20080617,000000,7.6182,7.86,7.5576,7.6182,32786,0
+SRPT.US,D,20080618,000000,7.497,7.9206,7.3764,7.497,90278,0
+SRPT.US,D,20080619,000000,7.437,7.6182,7.1346,7.5576,34094,0
+SRPT.US,D,20080620,000000,7.437,7.6788,7.437,7.5576,38193,0
+SRPT.US,D,20080623,000000,7.5576,7.6182,7.3158,7.6182,32810,0
+SRPT.US,D,20080624,000000,7.3764,7.5576,7.1952,7.5576,39321,0
+SRPT.US,D,20080625,000000,7.7388,7.7388,7.2552,7.5576,32384,0
+SRPT.US,D,20080626,000000,7.3764,7.497,7.074,7.2552,21575,0
+SRPT.US,D,20080627,000000,7.1346,7.1952,6.9528,7.0134,21326,0
+SRPT.US,D,20080630,000000,7.1952,7.1952,6.7716,6.7716,17979,0
+SRPT.US,D,20080701,000000,6.8322,6.8928,6.651,6.651,22766,0
+SRPT.US,D,20080702,000000,6.8322,7.497,6.8322,7.074,35657,0
+SRPT.US,D,20080703,000000,6.8322,7.5576,6.8322,7.3158,16021,0
+SRPT.US,D,20080707,000000,7.1952,7.1952,6.711,7.0134,18222,0
+SRPT.US,D,20080708,000000,6.8928,7.074,6.711,7.074,18818,0
+SRPT.US,D,20080709,000000,6.9528,7.1952,6.7716,6.8928,33015,0
+SRPT.US,D,20080710,000000,7.074,7.3158,6.8322,7.0134,16578,0
+SRPT.US,D,20080711,000000,7.0134,7.7994,6.8928,7.6182,35807,0
+SRPT.US,D,20080714,000000,7.7994,7.7994,7.074,7.3764,15845,0
+SRPT.US,D,20080715,000000,7.1952,7.3764,6.8928,6.8928,30251,0
+SRPT.US,D,20080716,000000,6.9528,7.3764,6.8322,7.3764,20999,0
+SRPT.US,D,20080717,000000,7.2552,7.6182,7.074,7.5576,14509,0
+SRPT.US,D,20080718,000000,7.5576,7.6182,7.1952,7.2552,19698,0
+SRPT.US,D,20080721,000000,7.2552,7.497,7.074,7.1346,24986,0
+SRPT.US,D,20080722,000000,7.1952,7.5576,7.1952,7.437,21923,0
+SRPT.US,D,20080723,000000,7.2552,7.497,7.2552,7.437,15652,0
+SRPT.US,D,20080724,000000,7.497,7.497,7.1952,7.3158,10256,0
+SRPT.US,D,20080725,000000,7.3158,7.3158,6.7716,6.9528,34578,0
+SRPT.US,D,20080728,000000,6.7716,7.1952,6.7716,6.9528,18838,0
+SRPT.US,D,20080729,000000,7.1952,7.1952,6.7716,6.7716,21326,0
+SRPT.US,D,20080730,000000,6.711,7.2552,6.711,7.2552,19831,0
+SRPT.US,D,20080731,000000,7.3764,7.497,7.3158,7.437,22058,0
+SRPT.US,D,20080801,000000,7.2552,7.6182,7.2552,7.6182,21340,0
+SRPT.US,D,20080804,000000,7.5576,7.5576,7.1346,7.3158,26356,0
+SRPT.US,D,20080805,000000,7.437,7.497,7.0134,7.437,42427,0
+SRPT.US,D,20080806,000000,7.3158,7.437,7.2552,7.3764,11987,0
+SRPT.US,D,20080807,000000,7.1346,7.3764,6.651,6.651,54985,0
+SRPT.US,D,20080808,000000,6.7716,7.3158,6.711,7.3158,44991,0
+SRPT.US,D,20080811,000000,7.3764,7.5576,7.2552,7.437,23642,0
+SRPT.US,D,20080812,000000,7.2552,7.497,7.1952,7.3158,9093,0
+SRPT.US,D,20080813,000000,7.2552,7.497,7.1952,7.2552,12309,0
+SRPT.US,D,20080814,000000,7.3158,7.5576,7.2552,7.3764,28652,0
+SRPT.US,D,20080815,000000,7.497,7.5576,7.2552,7.3158,11877,0
+SRPT.US,D,20080818,000000,7.437,7.5576,7.3158,7.3158,8147,0
+SRPT.US,D,20080819,000000,7.437,7.497,7.2552,7.3158,20151,0
+SRPT.US,D,20080820,000000,7.3158,7.437,6.8322,7.1346,38872,0
+SRPT.US,D,20080821,000000,7.1952,7.2552,7.074,7.074,12778,0
+SRPT.US,D,20080822,000000,7.074,7.1346,7.0134,7.074,10284,0
+SRPT.US,D,20080825,000000,6.8928,7.074,6.7716,6.8322,46126,0
+SRPT.US,D,20080826,000000,6.9528,7.074,6.651,6.711,53369,0
+SRPT.US,D,20080827,000000,6.8322,6.8928,6.651,6.8928,21263,0
+SRPT.US,D,20080828,000000,6.7716,7.1346,6.711,7.1346,27556,0
+SRPT.US,D,20080829,000000,6.9528,7.074,6.7716,6.7716,18631,0
+SRPT.US,D,20080902,000000,7.0134,7.0134,6.711,6.7716,38866,0
+SRPT.US,D,20080903,000000,6.7716,6.9528,6.651,6.9528,26060,0
+SRPT.US,D,20080904,000000,6.8322,7.1346,6.711,7.074,33564,0
+SRPT.US,D,20080905,000000,7.074,7.1346,6.8928,6.9528,32253,0
+SRPT.US,D,20080908,000000,6.9528,7.1952,6.9528,7.1952,21410,0
+SRPT.US,D,20080909,000000,7.074,7.074,6.7716,7.0134,48639,0
+SRPT.US,D,20080910,000000,6.9528,7.1952,6.7716,6.9528,29835,0
+SRPT.US,D,20080911,000000,6.9528,6.9528,6.651,6.8322,19666,0
+SRPT.US,D,20080912,000000,6.8322,6.8928,6.711,6.8322,16045,0
+SRPT.US,D,20080915,000000,6.8928,6.8928,6.4692,6.5904,27143,0
+SRPT.US,D,20080916,000000,6.4092,6.8322,6.3486,6.651,44527,0
+SRPT.US,D,20080917,000000,6.5904,6.711,5.6226,5.925,52154,0
+SRPT.US,D,20080918,000000,5.7438,6.0462,5.1996,5.8044,49817,0
+SRPT.US,D,20080919,000000,5.925,6.3486,5.7438,6.2274,46030,0
+SRPT.US,D,20080922,000000,5.9856,6.1668,5.8044,6.0462,13781,0
+SRPT.US,D,20080923,000000,6.0462,6.5298,5.9856,6.3486,24126,0
+SRPT.US,D,20080924,000000,6.1668,6.5904,6.0462,6.2274,17254,0
+SRPT.US,D,20080925,000000,6.0462,7.0134,6.0462,6.7716,66608,0
+SRPT.US,D,20080926,000000,6.9528,7.1952,6.651,6.9528,48366,0
+SRPT.US,D,20080929,000000,6.4692,7.9206,6.3486,7.1952,91942,0
+SRPT.US,D,20080930,000000,7.1952,7.3158,6.8928,7.3158,39924,0
+SRPT.US,D,20081001,000000,7.074,7.2552,6.288,6.651,46067,0
+SRPT.US,D,20081002,000000,6.4092,6.651,6.1668,6.3486,32701,0
+SRPT.US,D,20081003,000000,6.3486,6.651,6.2274,6.4092,26306,0
+SRPT.US,D,20081006,000000,6.0462,6.1668,5.502,5.925,73772,0
+SRPT.US,D,20081007,000000,5.5626,6.0462,5.5626,5.5626,23448,0
+SRPT.US,D,20081008,000000,5.5626,5.865,5.4414,5.502,36224,0
+SRPT.US,D,20081009,000000,5.502,5.8044,5.3808,5.5626,26701,0
+SRPT.US,D,20081010,000000,5.0184,5.4414,4.9578,5.4414,70563,0
+SRPT.US,D,20081013,000000,5.3808,6.3486,5.3808,6.1668,35398,0
+SRPT.US,D,20081014,000000,5.9856,6.9528,5.9856,6.711,36208,0
+SRPT.US,D,20081015,000000,6.711,6.711,5.9856,6.5904,18921,0
+SRPT.US,D,20081016,000000,6.3486,6.5904,6.0462,6.2274,12269,0
+SRPT.US,D,20081017,000000,5.865,6.4092,5.5626,6.1068,9303,0
+SRPT.US,D,20081020,000000,5.8044,6.1068,5.8044,6.0462,16541,0
+SRPT.US,D,20081021,000000,5.6226,6.1068,4.5348,5.1996,56954,0
+SRPT.US,D,20081022,000000,5.1996,5.2602,4.6554,5.0184,38222,0
+SRPT.US,D,20081023,000000,4.7766,5.0184,3.0234,4.353,57853,0
+SRPT.US,D,20081024,000000,4.353,4.4136,3.8694,4.353,27605,0
+SRPT.US,D,20081027,000000,4.353,4.353,3.7488,3.93,25361,0
+SRPT.US,D,20081028,000000,3.9906,4.0506,3.7488,3.7488,21941,0
+SRPT.US,D,20081029,000000,3.6882,5.5626,3.6276,5.0184,35114,0
+SRPT.US,D,20081030,000000,5.139,5.502,5.079,5.139,19327,0
+SRPT.US,D,20081031,000000,4.8366,5.3208,4.8366,5.1996,16076,0
+SRPT.US,D,20081103,000000,4.9578,6.2274,4.9578,6.1068,50977,0
+SRPT.US,D,20081104,000000,6.1068,6.5904,6.1068,6.288,30168,0
+SRPT.US,D,20081105,000000,6.288,6.288,5.9856,6.0462,14249,0
+SRPT.US,D,20081106,000000,5.8044,6.3486,5.502,5.6832,13239,0
+SRPT.US,D,20081107,000000,5.8044,6.288,5.6832,5.7438,18394,0
+SRPT.US,D,20081110,000000,6.0462,6.288,5.7438,6.288,23943,0
+SRPT.US,D,20081111,000000,6.3486,6.3486,5.3208,5.5626,17753,0
+SRPT.US,D,20081112,000000,5.6832,5.6832,5.139,5.2602,10444,0
+SRPT.US,D,20081113,000000,5.079,5.2602,2.9628,4.8366,30992,0
+SRPT.US,D,20081114,000000,4.4742,4.716,4.353,4.5954,8734,0
+SRPT.US,D,20081117,000000,4.2324,4.5348,3.93,4.1718,19737,0
+SRPT.US,D,20081118,000000,4.353,4.353,3.93,4.1112,15460,0
+SRPT.US,D,20081119,000000,4.1718,4.2324,3.7488,3.8694,14728,0
+SRPT.US,D,20081120,000000,4.1718,4.1718,3.507,3.507,46658,0
+SRPT.US,D,20081121,000000,3.507,3.7488,2.721,3.144,56014,0
+SRPT.US,D,20081124,000000,3.567,4.1112,3.0234,3.3858,31432,0
+SRPT.US,D,20081125,000000,3.4464,3.567,3.0834,3.2652,22674,0
+SRPT.US,D,20081126,000000,3.3252,3.8694,3.3252,3.6882,35565,0
+SRPT.US,D,20081128,000000,3.507,3.9906,3.507,3.93,7733,0
+SRPT.US,D,20081201,000000,3.93,3.93,3.4464,3.93,13143,0
+SRPT.US,D,20081202,000000,4.1112,4.1112,3.567,3.6276,9255,0
+SRPT.US,D,20081203,000000,3.567,3.93,3.567,3.6276,12136,0
+SRPT.US,D,20081204,000000,3.6276,3.6882,3.3252,3.507,19347,0
+SRPT.US,D,20081205,000000,3.6882,3.6882,3.144,3.144,21617,0
+SRPT.US,D,20081208,000000,3.2046,3.3252,3.0234,3.3252,42610,0
+SRPT.US,D,20081209,000000,3.0834,3.2652,2.9022,3.0834,28312,0
+SRPT.US,D,20081210,000000,3.0234,3.3858,3.0234,3.3252,40704,0
+SRPT.US,D,20081211,000000,3.2652,3.7488,3.2652,3.3858,50394,0
+SRPT.US,D,20081212,000000,3.144,3.4464,3.144,3.3252,23329,0
+SRPT.US,D,20081215,000000,3.2046,3.3858,3.144,3.2652,14772,0
+SRPT.US,D,20081216,000000,3.3858,3.507,3.2652,3.3858,26079,0
+SRPT.US,D,20081217,000000,3.3858,3.3858,3.0834,3.3252,21082,0
+SRPT.US,D,20081218,000000,3.2652,3.2652,2.9022,2.9022,46389,0
+SRPT.US,D,20081219,000000,2.9022,3.0234,2.9022,2.9022,30453,0
+SRPT.US,D,20081222,000000,2.9022,3.0234,2.781,3.0234,27544,0
+SRPT.US,D,20081223,000000,3.0234,3.144,2.9022,2.9628,59119,0
+SRPT.US,D,20081224,000000,4.1112,5.6832,3.93,4.0506,204774,0
+SRPT.US,D,20081226,000000,4.5348,4.5348,3.6276,3.6882,90207,0
+SRPT.US,D,20081229,000000,3.8094,4.0506,3.7488,3.8694,26868,0
+SRPT.US,D,20081230,000000,3.93,3.9906,3.4464,3.8094,54900,0
+SRPT.US,D,20081231,000000,3.8094,4.0506,3.7488,3.9906,50815,0
+SRPT.US,D,20090102,000000,3.93,4.1718,3.8694,4.1112,22805,0
+SRPT.US,D,20090105,000000,4.2324,4.4742,4.1718,4.353,44628,0
+SRPT.US,D,20090106,000000,4.5348,5.2602,4.4742,5.139,100314,0
+SRPT.US,D,20090107,000000,5.139,5.2602,4.5348,4.7766,70073,0
+SRPT.US,D,20090108,000000,4.8972,5.3208,4.5954,5.2602,33644,0
+SRPT.US,D,20090109,000000,5.4414,5.5626,5.139,5.139,24906,0
+SRPT.US,D,20090112,000000,4.9578,5.1996,4.8972,5.139,6693,0
+SRPT.US,D,20090113,000000,5.5626,5.865,5.139,5.865,57822,0
+SRPT.US,D,20090114,000000,5.865,5.865,5.502,5.6832,17815,0
+SRPT.US,D,20090115,000000,5.6832,7.1346,5.502,6.9528,124912,0
+SRPT.US,D,20090116,000000,7.1952,8.7066,6.5298,6.7716,143736,0
+SRPT.US,D,20090120,000000,7.0134,8.0412,6.5298,7.7994,122762,0
+SRPT.US,D,20090121,000000,8.4648,9.3714,6.9528,8.5248,159999,0
+SRPT.US,D,20090122,000000,8.7066,9.1296,7.7994,7.7994,76432,0
+SRPT.US,D,20090123,000000,7.86,8.8272,7.7994,8.1624,50460,0
+SRPT.US,D,20090126,000000,8.223,8.4648,7.6788,8.223,37181,0
+SRPT.US,D,20090127,000000,7.6788,8.223,7.3764,7.437,30997,0
+SRPT.US,D,20090128,000000,7.2552,7.9812,7.2552,7.5576,27906,0
+SRPT.US,D,20090129,000000,7.5576,7.5576,7.0134,7.0134,21463,0
+SRPT.US,D,20090130,000000,6.3486,6.3486,4.6554,5.2602,328256,0
+SRPT.US,D,20090202,000000,5.4414,5.4414,4.5348,4.5954,108823,0
+SRPT.US,D,20090203,000000,4.4742,5.139,4.353,4.716,31343,0
+SRPT.US,D,20090204,000000,4.5348,5.4414,4.5348,5.2602,63979,0
+SRPT.US,D,20090205,000000,5.1996,5.4414,5.0184,5.139,28906,0
+SRPT.US,D,20090206,000000,5.2602,5.865,5.2602,5.3808,67770,0
+SRPT.US,D,20090209,000000,5.4414,5.9856,5.3808,5.865,69855,0
+SRPT.US,D,20090210,000000,5.865,5.925,5.502,5.5626,48225,0
+SRPT.US,D,20090211,000000,5.6226,5.6226,5.502,5.5626,11325,0
+SRPT.US,D,20090212,000000,5.502,5.8044,5.1996,5.502,41377,0
+SRPT.US,D,20090213,000000,5.5626,5.5626,4.8972,5.079,28061,0
+SRPT.US,D,20090217,000000,4.8366,4.8972,4.716,4.8972,19490,0
+SRPT.US,D,20090218,000000,4.8972,5.1996,4.8972,5.1996,21618,0
+SRPT.US,D,20090219,000000,5.139,5.6832,4.716,4.8366,19422,0
+SRPT.US,D,20090220,000000,4.6554,4.7766,4.293,4.4136,34693,0
+SRPT.US,D,20090223,000000,4.4136,4.8972,3.6882,3.93,41927,0
+SRPT.US,D,20090224,000000,3.8694,4.5348,3.8694,4.293,31392,0
+SRPT.US,D,20090225,000000,4.1718,4.293,3.93,3.93,15478,0
+SRPT.US,D,20090226,000000,4.1718,4.1718,3.7488,4.0506,43273,0
+SRPT.US,D,20090227,000000,4.1718,4.1718,3.6276,3.6276,29463,0
+SRPT.US,D,20090302,000000,3.6882,3.6882,3.3858,3.3858,30216,0
+SRPT.US,D,20090303,000000,3.2652,3.507,3.2652,3.3858,40524,0
+SRPT.US,D,20090304,000000,3.6276,3.6882,3.3252,3.6276,25480,0
+SRPT.US,D,20090305,000000,3.7488,3.9906,3.567,3.6882,54658,0
+SRPT.US,D,20090306,000000,3.507,3.8094,3.507,3.8094,15467,0
+SRPT.US,D,20090309,000000,3.9906,4.1718,3.6276,3.6276,39807,0
+SRPT.US,D,20090310,000000,3.7488,3.9906,3.6276,3.7488,28786,0
+SRPT.US,D,20090311,000000,3.144,3.7488,3.144,3.4464,32166,0
+SRPT.US,D,20090312,000000,3.3252,3.8694,3.144,3.3252,99496,0
+SRPT.US,D,20090313,000000,3.567,3.93,3.567,3.8694,77214,0
+SRPT.US,D,20090316,000000,3.93,4.353,3.8694,4.1112,70613,0
+SRPT.US,D,20090317,000000,3.9906,4.4742,3.9906,4.293,20712,0
+SRPT.US,D,20090318,000000,4.5348,4.7766,4.4136,4.5348,35902,0
+SRPT.US,D,20090319,000000,4.5348,4.716,4.4136,4.5954,26309,0
+SRPT.US,D,20090320,000000,4.716,5.0184,4.5348,4.5348,49039,0
+SRPT.US,D,20090323,000000,4.8366,4.9578,4.5954,4.5954,29333,0
+SRPT.US,D,20090324,000000,4.7766,4.7766,4.1718,4.1718,24671,0
+SRPT.US,D,20090325,000000,4.1718,4.6554,4.1718,4.4742,23785,0
+SRPT.US,D,20090326,000000,4.5348,4.6554,4.4742,4.6554,33772,0
+SRPT.US,D,20090327,000000,4.7766,4.9578,4.5348,4.716,24541,0
+SRPT.US,D,20090330,000000,4.716,4.716,4.293,4.4742,11883,0
+SRPT.US,D,20090331,000000,4.7766,4.8366,3.9906,3.9906,29917,0
+SRPT.US,D,20090401,000000,4.0506,4.6554,4.0506,4.293,24171,0
+SRPT.US,D,20090402,000000,4.293,4.6554,4.293,4.353,12222,0
+SRPT.US,D,20090403,000000,4.293,4.353,4.1112,4.1718,19557,0
+SRPT.US,D,20090406,000000,4.1112,4.353,4.1112,4.2324,14364,0
+SRPT.US,D,20090407,000000,4.293,4.353,4.1112,4.1718,8976,0
+SRPT.US,D,20090408,000000,4.1112,4.1718,3.9906,4.1718,9453,0
+SRPT.US,D,20090409,000000,4.2324,4.353,3.9906,4.0506,19806,0
+SRPT.US,D,20090413,000000,4.2324,4.293,4.1718,4.1718,18206,0
+SRPT.US,D,20090414,000000,4.293,4.353,4.0506,4.1718,25248,0
+SRPT.US,D,20090415,000000,4.2324,4.353,4.0506,4.293,9506,0
+SRPT.US,D,20090416,000000,4.353,4.353,4.0506,4.1112,16526,0
+SRPT.US,D,20090417,000000,4.0506,4.353,4.0506,4.293,29603,0
+SRPT.US,D,20090420,000000,4.293,4.353,4.1718,4.293,28468,0
+SRPT.US,D,20090421,000000,4.2324,4.6554,4.0506,4.6554,34540,0
+SRPT.US,D,20090422,000000,4.6554,4.6554,4.353,4.4742,30253,0
+SRPT.US,D,20090423,000000,4.293,4.4742,4.1718,4.4742,15200,0
+SRPT.US,D,20090424,000000,4.4136,5.6226,4.4136,5.3808,104608,0
+SRPT.US,D,20090427,000000,7.3158,7.7994,5.7438,5.9856,925386,0
+SRPT.US,D,20090428,000000,6.5904,6.651,5.0184,5.925,327650,0
+SRPT.US,D,20090429,000000,5.925,5.925,5.139,5.1996,142917,0
+SRPT.US,D,20090430,000000,5.1996,5.3808,4.8972,4.8972,111730,0
+SRPT.US,D,20090501,000000,5.0184,5.0184,4.353,4.8366,138945,0
+SRPT.US,D,20090504,000000,4.6554,4.716,4.5348,4.5954,84463,0
+SRPT.US,D,20090505,000000,4.5954,4.716,4.353,4.716,69694,0
+SRPT.US,D,20090506,000000,4.8972,5.502,4.8972,5.1996,189926,0
+SRPT.US,D,20090507,000000,5.2602,5.6226,5.079,5.5626,104786,0
+SRPT.US,D,20090508,000000,5.6832,5.7438,5.3208,5.3808,90217,0
+SRPT.US,D,20090511,000000,5.7438,6.3486,5.6226,5.9856,199069,0
+SRPT.US,D,20090512,000000,6.4092,6.4092,5.865,6.1668,193955,0
+SRPT.US,D,20090513,000000,6.0462,6.3486,5.7438,6.288,113406,0
+SRPT.US,D,20090514,000000,6.1068,6.5298,6.0462,6.0462,69288,0
+SRPT.US,D,20090515,000000,6.2274,7.2552,5.502,6.0462,334092,0
+SRPT.US,D,20090518,000000,6.1068,6.5904,5.8044,6.0462,176493,0
+SRPT.US,D,20090519,000000,6.0462,6.651,6.0462,6.651,97804,0
+SRPT.US,D,20090520,000000,6.7716,6.8928,6.4092,6.4092,74771,0
+SRPT.US,D,20090521,000000,6.3486,6.5298,6.1668,6.2274,63122,0
+SRPT.US,D,20090522,000000,6.2274,6.5904,5.9856,6.5904,74209,0
+SRPT.US,D,20090526,000000,6.651,7.1952,6.2274,7.1346,219186,0
+SRPT.US,D,20090527,000000,7.2552,7.9812,6.9528,7.6182,158825,0
+SRPT.US,D,20090528,000000,7.86,7.9812,7.5576,7.6788,78041,0
+SRPT.US,D,20090529,000000,7.5576,7.7994,6.9528,7.3764,108680,0
+SRPT.US,D,20090601,000000,7.3764,8.3436,7.2552,7.9206,157082,0
+SRPT.US,D,20090602,000000,8.1018,8.1624,7.6788,7.86,62452,0
+SRPT.US,D,20090603,000000,7.86,9.553,7.7388,9.1902,352787,0
+SRPT.US,D,20090604,000000,9.734,10.218,8.8272,9.432,264589,0
+SRPT.US,D,20090605,000000,9.553,9.613,8.8878,9.613,114442,0
+SRPT.US,D,20090608,000000,9.613,9.734,9.3108,9.734,111469,0
+SRPT.US,D,20090609,000000,10.037,10.037,9.553,9.916,66135,0
+SRPT.US,D,20090610,000000,9.976,9.976,8.5248,9.069,147139,0
+SRPT.US,D,20090611,000000,9.2508,9.432,8.5854,9.3108,137728,0
+SRPT.US,D,20090612,000000,9.3714,9.3714,8.5854,9.009,65520,0
+SRPT.US,D,20090615,000000,8.7672,8.9484,8.1018,8.283,101985,0
+SRPT.US,D,20090616,000000,8.1018,8.646,8.0412,8.3436,95559,0
+SRPT.US,D,20090617,000000,8.1018,8.4042,7.9206,8.4042,61868,0
+SRPT.US,D,20090618,000000,8.3436,8.8878,8.223,8.8878,79063,0
+SRPT.US,D,20090619,000000,9.069,10.218,9.009,9.2508,224282,0
+SRPT.US,D,20090622,000000,10.279,10.46,8.9484,9.2508,340101,0
+SRPT.US,D,20090623,000000,9.613,9.613,8.5248,8.8878,120178,0
+SRPT.US,D,20090624,000000,9.1902,9.3108,8.8878,9.069,99166,0
+SRPT.US,D,20090625,000000,9.069,9.976,8.8878,9.916,142647,0
+SRPT.US,D,20090626,000000,9.976,11.971,9.432,11.306,2007812,0
+SRPT.US,D,20090629,000000,9.432,10.883,9.432,10.157,437187,0
+SRPT.US,D,20090630,000000,10.097,10.157,9.553,9.553,163137,0
+SRPT.US,D,20090701,000000,9.613,10.037,9.613,9.674,93771,0
+SRPT.US,D,20090702,000000,9.613,9.674,9.3714,9.432,130875,0
+SRPT.US,D,20090706,000000,9.432,10.218,9.069,9.613,121742,0
+SRPT.US,D,20090707,000000,9.613,9.734,9.2508,9.3108,73307,0
+SRPT.US,D,20090708,000000,9.3108,9.3108,7.2552,7.7388,317153,0
+SRPT.US,D,20090709,000000,8.0412,8.0412,7.437,7.5576,111803,0
+SRPT.US,D,20090710,000000,7.5576,8.0412,7.437,7.9812,48881,0
+SRPT.US,D,20090713,000000,8.0412,8.1624,7.497,8.1624,58640,0
+SRPT.US,D,20090714,000000,8.223,9.795,8.1624,9.3714,159583,0
+SRPT.US,D,20090715,000000,9.4926,9.613,9.1296,9.3108,97280,0
+SRPT.US,D,20090716,000000,9.1296,9.613,9.1296,9.613,50083,0
+SRPT.US,D,20090717,000000,9.674,10.581,9.553,10.339,129801,0
+SRPT.US,D,20090720,000000,10.399,10.762,10.097,10.157,150109,0
+SRPT.US,D,20090721,000000,10.279,10.279,9.855,10.157,90005,0
+SRPT.US,D,20090722,000000,10.279,10.46,9.734,10.46,102932,0
+SRPT.US,D,20090723,000000,10.46,10.581,10.279,10.581,99182,0
+SRPT.US,D,20090724,000000,10.339,12.153,10.339,11.548,430388,0
+SRPT.US,D,20090727,000000,11.729,13.664,11.367,12.697,415422,0
+SRPT.US,D,20090728,000000,14.934,16.204,13.967,14.934,1225435,0
+SRPT.US,D,20090729,000000,14.571,15.962,13.785,13.846,672414,0
+SRPT.US,D,20090730,000000,16.022,16.506,13.967,14.329,559812,0
+SRPT.US,D,20090731,000000,14.087,14.995,13.362,13.906,235263,0
+SRPT.US,D,20090803,000000,14.511,14.692,12.818,12.939,242910,0
+SRPT.US,D,20090804,000000,12.697,13.846,12.092,13.483,242024,0
+SRPT.US,D,20090805,000000,13.543,14.511,12.999,14.209,224648,0
+SRPT.US,D,20090806,000000,14.209,14.511,13.06,13.301,167468,0
+SRPT.US,D,20090807,000000,13.604,14.873,13.301,14.511,290198,0
+SRPT.US,D,20090810,000000,13.906,14.209,12.999,13.301,219663,0
+SRPT.US,D,20090811,000000,13.06,13.181,12.455,12.757,180994,0
+SRPT.US,D,20090812,000000,12.515,13.301,12.455,12.576,171875,0
+SRPT.US,D,20090813,000000,12.515,12.576,11.246,11.488,291728,0
+SRPT.US,D,20090814,000000,11.246,11.669,10.702,10.762,271834,0
+SRPT.US,D,20090817,000000,10.339,10.581,10.037,10.218,221329,0
+SRPT.US,D,20090818,000000,10.097,11.065,10.037,10.46,150482,0
+SRPT.US,D,20090819,000000,10.279,11.367,10.157,10.762,233549,0
+SRPT.US,D,20090820,000000,8.1624,8.3436,7.9206,8.1018,3493887,0
+SRPT.US,D,20090821,000000,8.4042,8.5248,7.9206,8.4042,1286592,0
+SRPT.US,D,20090824,000000,8.5854,8.7066,7.9812,8.1624,862857,0
+SRPT.US,D,20090825,000000,8.283,8.5248,8.1018,8.4042,740137,0
+SRPT.US,D,20090826,000000,9.009,9.2508,8.5248,8.5854,1881477,0
+SRPT.US,D,20090827,000000,8.7066,9.009,8.3436,8.8878,703422,0
+SRPT.US,D,20090828,000000,8.9484,8.9484,8.646,8.7672,452465,0
+SRPT.US,D,20090831,000000,8.7672,10.581,8.7066,10.339,2521290,0
+SRPT.US,D,20090901,000000,10.883,13.241,10.641,12.576,4690079,0
+SRPT.US,D,20090902,000000,11.729,11.851,10.46,10.762,1343792,0
+SRPT.US,D,20090903,000000,11.367,11.367,10.399,10.823,585072,0
+SRPT.US,D,20090904,000000,10.943,11.065,10.037,10.823,830823,0
+SRPT.US,D,20090908,000000,11.185,11.367,10.399,11.004,550424,0
+SRPT.US,D,20090909,000000,11.185,11.185,10.46,10.52,395131,0
+SRPT.US,D,20090910,000000,10.46,10.883,10.097,10.883,498195,0
+SRPT.US,D,20090911,000000,10.702,12.395,10.46,12.395,1134400,0
+SRPT.US,D,20090914,000000,11.548,13.423,11.246,11.729,1748984,0
+SRPT.US,D,20090915,000000,11.427,11.79,11.246,11.488,425264,0
+SRPT.US,D,20090916,000000,11.609,11.971,11.246,11.971,447179,0
+SRPT.US,D,20090917,000000,12.032,12.032,11.185,11.246,426501,0
+SRPT.US,D,20090918,000000,11.125,11.367,10.641,10.883,495592,0
+SRPT.US,D,20090921,000000,11.125,11.125,10.641,10.823,245454,0
+SRPT.US,D,20090922,000000,10.943,11.065,10.581,10.943,444980,0
+SRPT.US,D,20090923,000000,11.125,11.306,10.883,10.883,382987,0
+SRPT.US,D,20090924,000000,10.883,10.943,10.037,10.157,315428,0
+SRPT.US,D,20090925,000000,10.218,10.218,9.432,9.734,394403,0
+SRPT.US,D,20090928,000000,9.734,10.037,9.734,9.734,260864,0
+SRPT.US,D,20090929,000000,9.734,9.855,9.3108,9.432,294485,0
+SRPT.US,D,20090930,000000,9.674,10.399,9.009,10.399,899769,0
+SRPT.US,D,20091001,000000,10.279,10.399,9.613,9.855,386345,0
+SRPT.US,D,20091002,000000,9.2508,9.795,9.1296,9.432,201025,0
+SRPT.US,D,20091005,000000,12.032,12.576,11.065,11.609,3899075,0
+SRPT.US,D,20091006,000000,11.609,11.609,10.702,10.943,754151,0
+SRPT.US,D,20091007,000000,10.943,11.729,10.641,11.488,589394,0
+SRPT.US,D,20091008,000000,11.609,11.609,11.004,11.065,256909,0
+SRPT.US,D,20091009,000000,11.125,11.125,10.702,10.943,347088,0
+SRPT.US,D,20091012,000000,11.125,11.246,10.702,10.702,232863,0
+SRPT.US,D,20091013,000000,11.488,11.548,10.943,11.185,376101,0
+SRPT.US,D,20091014,000000,11.488,11.488,11.004,11.306,187238,0
+SRPT.US,D,20091015,000000,11.306,11.306,10.883,11.306,340113,0
+SRPT.US,D,20091016,000000,11.246,11.306,10.762,10.762,265748,0
+SRPT.US,D,20091019,000000,10.883,11.004,10.641,10.762,214101,0
+SRPT.US,D,20091020,000000,10.641,11.306,10.279,10.339,366421,0
+SRPT.US,D,20091021,000000,10.46,10.52,10.279,10.339,200448,0
+SRPT.US,D,20091022,000000,10.339,10.52,10.037,10.339,239862,0
+SRPT.US,D,20091023,000000,10.399,10.702,10.157,10.339,185212,0
+SRPT.US,D,20091026,000000,10.399,10.762,9.855,9.855,222410,0
+SRPT.US,D,20091027,000000,9.976,10.037,9.674,9.674,162020,0
+SRPT.US,D,20091028,000000,9.976,9.976,8.223,8.5854,588452,0
+SRPT.US,D,20091029,000000,8.5248,9.3108,8.4648,9.1296,349121,0
+SRPT.US,D,20091030,000000,9.3714,9.3714,8.5248,8.8878,232925,0
+SRPT.US,D,20091102,000000,8.8878,9.009,8.4042,8.7672,190740,0
+SRPT.US,D,20091103,000000,8.7672,9.613,8.4648,9.4926,180200,0
+SRPT.US,D,20091104,000000,9.674,9.674,8.5854,8.7066,217063,0
+SRPT.US,D,20091105,000000,8.7066,9.069,8.646,9.009,115786,0
+SRPT.US,D,20091106,000000,9.009,9.3108,8.4648,8.7066,226169,0
+SRPT.US,D,20091109,000000,8.4648,9.3714,8.0412,9.2508,613914,0
+SRPT.US,D,20091110,000000,9.1902,9.2508,8.5854,8.7066,169258,0
+SRPT.US,D,20091111,000000,8.8272,9.069,8.4042,8.4042,277322,0
+SRPT.US,D,20091112,000000,8.5854,8.8878,8.3436,8.8878,185707,0
+SRPT.US,D,20091113,000000,8.8878,9.069,8.7672,8.8878,132956,0
+SRPT.US,D,20091116,000000,8.9484,9.855,8.9484,9.734,363119,0
+SRPT.US,D,20091117,000000,9.553,9.674,9.1902,9.613,184786,0
+SRPT.US,D,20091118,000000,9.613,9.613,9.009,9.2508,143097,0
+SRPT.US,D,20091119,000000,9.3714,9.553,9.009,9.3714,133874,0
+SRPT.US,D,20091120,000000,9.3108,9.3714,8.7672,8.8272,171681,0
+SRPT.US,D,20091123,000000,8.8878,9.1902,8.8272,9.009,135008,0
+SRPT.US,D,20091124,000000,9.009,9.1296,8.8272,9.009,106372,0
+SRPT.US,D,20091125,000000,9.009,9.1902,8.9484,8.9484,144585,0
+SRPT.US,D,20091127,000000,8.8878,9.069,8.5854,8.8272,72532,0
+SRPT.US,D,20091130,000000,8.7672,8.8272,8.3436,8.5854,195091,0
+SRPT.US,D,20091201,000000,8.5854,8.7672,8.4648,8.7066,113994,0
+SRPT.US,D,20091202,000000,8.7066,9.976,8.646,9.734,521662,0
+SRPT.US,D,20091203,000000,9.613,10.279,9.613,9.795,329759,0
+SRPT.US,D,20091204,000000,9.855,10.157,9.432,10.037,205396,0
+SRPT.US,D,20091207,000000,9.976,10.218,9.795,9.976,235070,0
+SRPT.US,D,20091208,000000,9.916,9.976,9.2508,9.2508,219803,0
+SRPT.US,D,20091209,000000,9.2508,9.3714,8.7672,9.2508,151043,0
+SRPT.US,D,20091210,000000,9.3108,9.4926,8.8272,9.1296,275854,0
+SRPT.US,D,20091211,000000,9.1296,9.2508,8.9484,9.1902,90866,0
+SRPT.US,D,20091214,000000,9.613,9.613,9.1296,9.3108,113063,0
+SRPT.US,D,20091215,000000,9.3108,9.4926,9.069,9.1296,140910,0
+SRPT.US,D,20091216,000000,9.1902,9.3108,8.9484,9.069,159943,0
+SRPT.US,D,20091217,000000,9.009,9.1296,8.7672,8.8272,131196,0
+SRPT.US,D,20091218,000000,8.8878,9.1296,8.7672,8.7672,245623,0
+SRPT.US,D,20091221,000000,8.8878,9.069,8.7672,9.009,136848,0
+SRPT.US,D,20091222,000000,9.674,9.795,9.1902,9.734,606534,0
+SRPT.US,D,20091223,000000,9.916,9.976,9.553,9.916,235222,0
+SRPT.US,D,20091224,000000,9.855,9.916,9.432,9.734,120804,0
+SRPT.US,D,20091228,000000,9.553,9.734,9.1902,9.2508,179566,0
+SRPT.US,D,20091229,000000,9.1902,9.3108,8.9484,9.1296,147722,0
+SRPT.US,D,20091230,000000,9.069,9.1902,8.7672,8.8878,223042,0
+SRPT.US,D,20091231,000000,8.8272,8.9484,8.7672,8.8272,181165,0
+SRPT.US,D,20100104,000000,8.9484,9.553,8.7066,9.553,255562,0
+SRPT.US,D,20100105,000000,9.553,9.553,9.1902,9.3714,128431,0
+SRPT.US,D,20100106,000000,9.3108,9.3714,9.009,9.069,142508,0
+SRPT.US,D,20100107,000000,9.069,9.1902,8.8878,9.1902,156066,0
+SRPT.US,D,20100108,000000,9.1296,9.3714,9.1296,9.3714,140440,0
+SRPT.US,D,20100111,000000,9.432,9.4926,9.3108,9.3714,96383,0
+SRPT.US,D,20100112,000000,9.3108,9.3108,8.9484,9.069,148587,0
+SRPT.US,D,20100113,000000,9.069,10.037,9.009,9.4926,380467,0
+SRPT.US,D,20100114,000000,9.432,9.613,9.3108,9.553,151755,0
+SRPT.US,D,20100115,000000,9.613,9.795,9.1296,9.613,250017,0
+SRPT.US,D,20100119,000000,9.976,10.581,9.4926,9.976,789570,0
+SRPT.US,D,20100120,000000,9.976,10.883,9.855,10.823,743851,0
+SRPT.US,D,20100121,000000,10.883,10.883,10.037,10.097,325006,0
+SRPT.US,D,20100122,000000,10.218,10.46,9.734,9.734,211533,0
+SRPT.US,D,20100125,000000,9.795,9.976,9.3714,9.3714,211252,0
+SRPT.US,D,20100126,000000,9.3108,9.553,9.1296,9.3108,150136,0
+SRPT.US,D,20100127,000000,9.2508,9.432,9.1296,9.1902,113330,0
+SRPT.US,D,20100128,000000,9.2508,9.3714,8.8272,8.8272,205809,0
+SRPT.US,D,20100129,000000,8.8272,9.009,8.5854,8.8272,201643,0
+SRPT.US,D,20100201,000000,8.8272,8.9484,8.5854,8.7672,83904,0
+SRPT.US,D,20100202,000000,8.7066,8.8272,8.5854,8.7066,136832,0
+SRPT.US,D,20100203,000000,8.7066,9.069,8.646,8.9484,135823,0
+SRPT.US,D,20100204,000000,9.1902,9.2508,8.5854,8.5854,233000,0
+SRPT.US,D,20100205,000000,8.9484,8.9484,8.283,8.5854,198647,0
+SRPT.US,D,20100208,000000,8.5854,9.1296,8.283,9.009,175142,0
+SRPT.US,D,20100209,000000,9.069,9.1296,8.5854,8.7672,121288,0
+SRPT.US,D,20100210,000000,8.646,9.069,7.6788,8.1624,416909,0
+SRPT.US,D,20100211,000000,8.1018,8.5248,8.0412,8.4042,160359,0
+SRPT.US,D,20100212,000000,8.3436,8.8272,8.283,8.8272,123770,0
+SRPT.US,D,20100216,000000,8.8272,8.9484,8.7066,8.8272,89478,0
+SRPT.US,D,20100217,000000,8.8272,9.009,8.7672,8.9484,59181,0
+SRPT.US,D,20100218,000000,8.9484,8.9484,8.3436,8.7066,120616,0
+SRPT.US,D,20100219,000000,8.7066,8.7672,8.5248,8.7066,70927,0
+SRPT.US,D,20100222,000000,8.5248,8.7672,8.4042,8.5854,95938,0
+SRPT.US,D,20100223,000000,8.5854,8.8272,8.4042,8.7066,121239,0
+SRPT.US,D,20100224,000000,8.7066,8.8878,8.4648,8.7672,67051,0
+SRPT.US,D,20100225,000000,8.646,8.646,8.5248,8.646,54974,0
+SRPT.US,D,20100226,000000,8.646,8.7672,8.646,8.7066,48439,0
+SRPT.US,D,20100301,000000,8.7672,9.069,8.5248,9.069,182546,0
+SRPT.US,D,20100302,000000,8.9484,9.009,8.5854,8.646,238221,0
+SRPT.US,D,20100303,000000,8.7066,8.8878,8.5248,8.646,120821,0
+SRPT.US,D,20100304,000000,8.646,8.7672,7.2552,7.7994,1387432,0
+SRPT.US,D,20100305,000000,7.7994,8.283,7.7388,8.223,339554,0
+SRPT.US,D,20100308,000000,8.283,8.283,7.7994,8.1018,130048,0
+SRPT.US,D,20100309,000000,8.0412,8.1624,7.86,7.86,154894,0
+SRPT.US,D,20100310,000000,7.9206,8.0412,7.86,7.9812,124092,0
+SRPT.US,D,20100311,000000,7.9812,8.0412,7.86,7.9812,136512,0
+SRPT.US,D,20100312,000000,7.9206,7.9812,7.86,7.9206,135211,0
+SRPT.US,D,20100315,000000,7.86,7.9206,7.1346,7.3158,393519,0
+SRPT.US,D,20100316,000000,7.6182,7.9812,7.6182,7.86,224252,0
+SRPT.US,D,20100317,000000,7.9812,7.9812,7.6182,7.6182,215464,0
+SRPT.US,D,20100318,000000,7.6788,7.86,7.6182,7.7994,87396,0
+SRPT.US,D,20100319,000000,7.86,7.86,7.5576,7.7994,157988,0
+SRPT.US,D,20100322,000000,7.7994,7.7994,7.6182,7.7994,87536,0
+SRPT.US,D,20100323,000000,7.7388,8.1018,7.6788,8.0412,136188,0
+SRPT.US,D,20100324,000000,8.1018,8.4648,8.0412,8.1018,259198,0
+SRPT.US,D,20100325,000000,7.9812,8.0412,7.437,7.497,296503,0
+SRPT.US,D,20100326,000000,7.6788,8.0412,7.6182,7.7994,199101,0
+SRPT.US,D,20100329,000000,7.7994,7.86,7.5576,7.6788,131100,0
+SRPT.US,D,20100330,000000,7.6788,7.7388,7.0134,7.1346,470031,0
+SRPT.US,D,20100331,000000,7.1346,7.3158,7.1346,7.1346,178630,0
+SRPT.US,D,20100401,000000,7.1346,7.3158,6.8928,6.9528,314095,0
+SRPT.US,D,20100405,000000,7.0134,7.3158,6.7716,7.2552,263420,0
+SRPT.US,D,20100406,000000,7.1952,7.2552,6.8322,7.074,305714,0
+SRPT.US,D,20100407,000000,7.0134,7.1346,6.9528,6.9528,119514,0
+SRPT.US,D,20100408,000000,6.9528,7.1952,6.9528,7.1346,115320,0
+SRPT.US,D,20100409,000000,7.437,7.437,7.1346,7.2552,145028,0
+SRPT.US,D,20100412,000000,7.074,7.497,7.074,7.437,146069,0
+SRPT.US,D,20100413,000000,7.437,7.5576,7.2552,7.437,95092,0
+SRPT.US,D,20100414,000000,7.5576,7.7994,7.3158,7.3764,262533,0
+SRPT.US,D,20100415,000000,7.3764,7.5576,7.3158,7.437,99450,0
+SRPT.US,D,20100416,000000,7.2552,7.497,7.2552,7.3764,151607,0
+SRPT.US,D,20100419,000000,7.3158,7.437,7.2552,7.2552,255188,0
+SRPT.US,D,20100420,000000,7.2552,7.497,7.2552,7.497,72614,0
+SRPT.US,D,20100421,000000,7.497,7.5576,7.3158,7.3764,140539,0
+SRPT.US,D,20100422,000000,7.3158,7.6788,7.1952,7.6788,187401,0
+SRPT.US,D,20100423,000000,7.6182,8.4042,7.5576,8.3436,389383,0
+SRPT.US,D,20100426,000000,8.3436,8.7066,8.0412,8.1624,339805,0
+SRPT.US,D,20100427,000000,8.1624,8.4042,7.7388,7.86,225463,0
+SRPT.US,D,20100428,000000,8.1624,8.1624,7.437,7.6788,278138,0
+SRPT.US,D,20100429,000000,7.7388,7.9812,7.497,7.9206,199678,0
+SRPT.US,D,20100430,000000,7.86,8.1018,7.7388,7.9812,208615,0
+SRPT.US,D,20100503,000000,8.0412,8.0412,7.497,7.86,102684,0
+SRPT.US,D,20100504,000000,7.7388,7.9206,7.437,7.497,183994,0
+SRPT.US,D,20100505,000000,7.497,7.9812,7.2552,7.86,283202,0
+SRPT.US,D,20100506,000000,7.7994,7.9812,7.0134,7.3158,259733,0
+SRPT.US,D,20100507,000000,7.2552,7.5576,6.711,6.9528,206205,0
+SRPT.US,D,20100510,000000,7.3158,7.6182,7.0134,7.5576,193987,0
+SRPT.US,D,20100511,000000,7.3158,7.7388,7.074,7.7388,193611,0
+SRPT.US,D,20100512,000000,7.7388,8.0412,7.437,8.0412,237118,0
+SRPT.US,D,20100513,000000,8.1624,8.4648,7.9812,8.4042,244748,0
+SRPT.US,D,20100514,000000,8.3436,8.5854,7.9812,8.4042,191615,0
+SRPT.US,D,20100517,000000,8.4648,8.646,8.223,8.5248,141361,0
+SRPT.US,D,20100518,000000,8.646,9.009,8.5248,8.646,393809,0
+SRPT.US,D,20100519,000000,8.5854,8.7066,8.3436,8.5248,148551,0
+SRPT.US,D,20100520,000000,8.4648,8.4648,7.6182,7.9206,263667,0
+SRPT.US,D,20100521,000000,8.0412,8.4648,7.7388,8.1018,151772,0
+SRPT.US,D,20100524,000000,8.1624,8.4042,7.7388,8.4042,86933,0
+SRPT.US,D,20100525,000000,8.4648,8.5248,8.0412,8.4648,121796,0
+SRPT.US,D,20100526,000000,8.646,8.7672,8.223,8.283,124050,0
+SRPT.US,D,20100527,000000,8.4042,8.646,8.3436,8.646,80570,0
+SRPT.US,D,20100528,000000,8.646,8.7672,8.5854,8.646,128354,0
+SRPT.US,D,20100601,000000,8.5854,8.7672,8.3436,8.4042,72425,0
+SRPT.US,D,20100602,000000,9.3714,9.613,8.9484,9.2508,660338,0
+SRPT.US,D,20100603,000000,9.3108,9.3108,8.8272,8.8878,170899,0
+SRPT.US,D,20100604,000000,8.8878,8.9484,8.223,8.4042,234844,0
+SRPT.US,D,20100607,000000,8.7672,9.009,8.1624,8.283,213300,0
+SRPT.US,D,20100608,000000,8.283,8.3436,7.7388,7.86,161890,0
+SRPT.US,D,20100609,000000,7.9812,8.7672,7.9812,8.0412,142583,0
+SRPT.US,D,20100610,000000,8.223,8.7672,8.1018,8.7672,218571,0
+SRPT.US,D,20100611,000000,8.5854,8.8878,8.283,8.7672,132898,0
+SRPT.US,D,20100614,000000,9.734,10.097,9.3714,9.734,759818,0
+SRPT.US,D,20100615,000000,9.976,9.976,9.432,9.734,235540,0
+SRPT.US,D,20100616,000000,9.734,10.399,9.613,10.279,272620,0
+SRPT.US,D,20100617,000000,10.399,10.641,9.916,10.339,276162,0
+SRPT.US,D,20100618,000000,10.46,10.823,10.339,10.823,357206,0
+SRPT.US,D,20100621,000000,10.943,11.367,10.762,10.823,365419,0
+SRPT.US,D,20100622,000000,10.883,11.004,10.097,10.097,226600,0
+SRPT.US,D,20100623,000000,10.097,10.399,10.037,10.037,109347,0
+SRPT.US,D,20100624,000000,10.279,10.339,10.097,10.157,102337,0
+SRPT.US,D,20100625,000000,10.097,10.279,9.795,10.279,336212,0
+SRPT.US,D,20100628,000000,10.399,10.399,9.976,10.097,90287,0
+SRPT.US,D,20100629,000000,9.976,10.097,9.1902,9.432,202679,0
+SRPT.US,D,20100630,000000,9.613,10.279,9.613,9.734,113818,0
+SRPT.US,D,20100701,000000,9.674,9.855,9.1902,9.4926,112155,0
+SRPT.US,D,20100702,000000,9.855,9.855,9.1902,9.3108,131237,0
+SRPT.US,D,20100706,000000,9.4926,9.613,8.7672,8.7672,155421,0
+SRPT.US,D,20100707,000000,8.7672,9.1902,8.7066,8.8878,281018,0
+SRPT.US,D,20100708,000000,9.2508,9.553,8.9484,9.4926,266169,0
+SRPT.US,D,20100709,000000,9.4926,10.037,9.3108,9.916,177913,0
+SRPT.US,D,20100712,000000,9.916,9.976,9.3714,9.432,159610,0
+SRPT.US,D,20100713,000000,9.613,9.734,9.3714,9.734,133658,0
+SRPT.US,D,20100714,000000,9.613,10.157,9.553,10.037,221855,0
+SRPT.US,D,20100715,000000,10.037,10.339,9.795,9.855,362052,0
+SRPT.US,D,20100716,000000,11.79,12.515,10.883,10.943,1199113,0
+SRPT.US,D,20100719,000000,11.065,11.851,10.641,11.729,723640,0
+SRPT.US,D,20100720,000000,11.669,11.669,10.883,11.125,570426,0
+SRPT.US,D,20100721,000000,11.729,12.032,10.762,10.943,555948,0
+SRPT.US,D,20100722,000000,11.125,11.125,10.702,10.823,307896,0
+SRPT.US,D,20100723,000000,10.823,10.943,10.46,10.883,257544,0
+SRPT.US,D,20100726,000000,11.427,11.79,11.065,11.548,431708,0
+SRPT.US,D,20100727,000000,11.79,11.79,11.004,11.185,295484,0
+SRPT.US,D,20100728,000000,11.488,11.548,10.883,11.488,280991,0
+SRPT.US,D,20100729,000000,11.548,11.669,11.246,11.367,140822,0
+SRPT.US,D,20100730,000000,11.246,11.911,11.185,11.79,323389,0
+SRPT.US,D,20100802,000000,11.911,12.153,11.729,11.971,307324,0
+SRPT.US,D,20100803,000000,11.851,11.971,11.488,11.669,223309,0
+SRPT.US,D,20100804,000000,11.79,11.971,11.548,11.971,208396,0
+SRPT.US,D,20100805,000000,11.911,11.911,11.669,11.79,52203,0
+SRPT.US,D,20100806,000000,11.79,11.971,11.548,11.911,224658,0
+SRPT.US,D,20100809,000000,12.032,12.092,11.669,12.032,162909,0
+SRPT.US,D,20100810,000000,11.548,12.637,11.427,12.274,487787,0
+SRPT.US,D,20100811,000000,12.092,12.878,11.851,12.032,412659,0
+SRPT.US,D,20100812,000000,11.851,12.395,11.729,11.971,184831,0
+SRPT.US,D,20100813,000000,11.911,11.971,11.548,11.548,147372,0
+SRPT.US,D,20100816,000000,11.548,12.274,11.246,12.092,186917,0
+SRPT.US,D,20100817,000000,12.153,12.576,12.032,12.515,202500,0
+SRPT.US,D,20100818,000000,12.576,12.637,12.213,12.213,165553,0
+SRPT.US,D,20100819,000000,12.213,12.637,12.032,12.153,229719,0
+SRPT.US,D,20100820,000000,12.092,12.515,11.911,12.334,154605,0
+SRPT.US,D,20100823,000000,12.697,13.181,12.153,12.274,560886,0
+SRPT.US,D,20100824,000000,12.515,13.301,11.911,12.576,738029,0
+SRPT.US,D,20100825,000000,12.576,13.181,12.515,13.181,360413,0
+SRPT.US,D,20100826,000000,13.301,13.543,12.395,12.395,452231,0
+SRPT.US,D,20100827,000000,12.637,12.939,12.213,12.757,359975,0
+SRPT.US,D,20100830,000000,12.757,13.301,12.697,12.697,295659,0
+SRPT.US,D,20100831,000000,12.697,13.06,12.515,12.637,202585,0
+SRPT.US,D,20100901,000000,12.878,12.999,12.637,12.999,242978,0
+SRPT.US,D,20100902,000000,13.06,13.181,12.757,12.939,170340,0
+SRPT.US,D,20100903,000000,13.181,13.301,12.999,13.181,202773,0
+SRPT.US,D,20100907,000000,13.06,13.181,12.757,12.757,140277,0
+SRPT.US,D,20100908,000000,13.06,13.362,12.939,12.999,359429,0
+SRPT.US,D,20100909,000000,12.999,13.181,12.818,12.818,147621,0
+SRPT.US,D,20100910,000000,12.939,12.999,12.697,12.697,161097,0
+SRPT.US,D,20100913,000000,12.878,12.939,12.637,12.757,222640,0
+SRPT.US,D,20100914,000000,12.757,12.757,11.971,12.032,476219,0
+SRPT.US,D,20100915,000000,11.911,12.213,11.79,12.153,304424,0
+SRPT.US,D,20100916,000000,12.092,12.213,11.79,11.79,159026,0
+SRPT.US,D,20100917,000000,12.213,12.213,11.79,11.79,250368,0
+SRPT.US,D,20100920,000000,11.911,12.153,11.851,11.971,218717,0
+SRPT.US,D,20100921,000000,11.971,12.032,11.306,11.367,334853,0
+SRPT.US,D,20100922,000000,11.367,11.79,11.367,11.427,170312,0
+SRPT.US,D,20100923,000000,11.367,11.79,11.367,11.79,213280,0
+SRPT.US,D,20100924,000000,11.79,11.851,11.367,11.729,133636,0
+SRPT.US,D,20100927,000000,11.669,11.669,11.367,11.367,145747,0
+SRPT.US,D,20100928,000000,11.246,11.427,11.065,11.185,210142,0
+SRPT.US,D,20100929,000000,11.185,11.306,10.823,11.004,180601,0
+SRPT.US,D,20100930,000000,11.125,11.185,10.883,11.065,245928,0
+SRPT.US,D,20101001,000000,11.125,11.125,10.702,10.823,228724,0
+SRPT.US,D,20101004,000000,10.762,10.883,10.399,10.46,204046,0
+SRPT.US,D,20101005,000000,10.46,10.943,10.46,10.641,225042,0
+SRPT.US,D,20101006,000000,10.702,11.609,10.702,11.125,263750,0
+SRPT.US,D,20101007,000000,11.306,11.427,10.762,10.762,165370,0
+SRPT.US,D,20101008,000000,10.823,11.185,10.641,11.125,99035,0
+SRPT.US,D,20101011,000000,11.125,11.246,10.883,11.185,141297,0
+SRPT.US,D,20101012,000000,11.125,11.185,11.004,11.185,60662,0
+SRPT.US,D,20101013,000000,11.246,11.427,11.004,11.367,154097,0
+SRPT.US,D,20101014,000000,11.367,11.669,11.306,11.548,136934,0
+SRPT.US,D,20101015,000000,11.971,12.032,11.427,11.548,259809,0
+SRPT.US,D,20101018,000000,11.488,12.576,11.306,12.515,396179,0
+SRPT.US,D,20101019,000000,12.395,12.515,11.911,12.092,183813,0
+SRPT.US,D,20101020,000000,12.213,12.395,12.092,12.213,107889,0
+SRPT.US,D,20101021,000000,12.818,12.878,12.213,12.515,202398,0
+SRPT.US,D,20101022,000000,12.515,12.818,12.274,12.818,202483,0
+SRPT.US,D,20101025,000000,12.939,12.939,12.515,12.757,161937,0
+SRPT.US,D,20101026,000000,12.878,13.12,12.515,12.939,267036,0
+SRPT.US,D,20101027,000000,12.878,13.06,12.637,12.878,167840,0
+SRPT.US,D,20101028,000000,12.939,12.999,12.515,12.576,120622,0
+SRPT.US,D,20101029,000000,12.515,12.818,12.395,12.818,151172,0
+SRPT.US,D,20101101,000000,12.878,12.999,11.729,11.851,259624,0
+SRPT.US,D,20101102,000000,12.213,12.274,11.729,11.79,189696,0
+SRPT.US,D,20101103,000000,11.911,12.092,11.729,12.032,126473,0
+SRPT.US,D,20101104,000000,12.213,12.395,12.153,12.274,146521,0
+SRPT.US,D,20101105,000000,12.213,12.395,11.971,12.213,175766,0
+SRPT.US,D,20101108,000000,12.213,12.213,11.729,11.729,291401,0
+SRPT.US,D,20101109,000000,11.729,11.79,11.185,11.306,217149,0
+SRPT.US,D,20101110,000000,11.306,11.427,11.004,11.367,183659,0
+SRPT.US,D,20101111,000000,11.246,11.427,11.065,11.306,119019,0
+SRPT.US,D,20101112,000000,11.125,11.367,10.943,11.065,106957,0
+SRPT.US,D,20101115,000000,11.065,11.367,11.004,11.185,154394,0
+SRPT.US,D,20101116,000000,11.065,11.185,10.581,10.641,231279,0
+SRPT.US,D,20101117,000000,10.702,11.065,10.641,11.065,124288,0
+SRPT.US,D,20101118,000000,11.185,11.427,11.004,11.427,233958,0
+SRPT.US,D,20101119,000000,11.427,11.609,11.185,11.246,237269,0
+SRPT.US,D,20101122,000000,11.246,11.367,10.883,11.367,133459,0
+SRPT.US,D,20101123,000000,11.246,11.306,10.943,11.065,179660,0
+SRPT.US,D,20101124,000000,11.125,11.367,10.762,11.004,184295,0
+SRPT.US,D,20101126,000000,10.943,11.185,10.762,10.762,40002,0
+SRPT.US,D,20101129,000000,10.762,11.004,10.641,10.943,134619,0
+SRPT.US,D,20101130,000000,10.762,11.185,10.581,11.125,200765,0
+SRPT.US,D,20101201,000000,11.185,11.246,10.823,11.125,107453,0
+SRPT.US,D,20101202,000000,11.185,11.185,10.823,10.943,127639,0
+SRPT.US,D,20101203,000000,10.823,11.004,10.52,10.943,161224,0
+SRPT.US,D,20101206,000000,10.762,11.065,10.641,10.883,148628,0
+SRPT.US,D,20101207,000000,10.883,11.185,10.702,11.125,207882,0
+SRPT.US,D,20101208,000000,11.065,11.367,11.065,11.306,145217,0
+SRPT.US,D,20101209,000000,11.306,11.367,11.125,11.185,152607,0
+SRPT.US,D,20101210,000000,11.246,11.306,11.065,11.185,151355,0
+SRPT.US,D,20101213,000000,11.246,11.367,11.004,11.065,137019,0
+SRPT.US,D,20101214,000000,11.125,11.79,11.125,11.609,301364,0
+SRPT.US,D,20101215,000000,11.729,11.971,11.548,11.851,161003,0
+SRPT.US,D,20101216,000000,11.911,12.455,11.79,11.971,176235,0
+SRPT.US,D,20101217,000000,11.971,12.334,11.669,12.213,294546,0
+SRPT.US,D,20101220,000000,12.213,12.576,12.092,12.334,168559,0
+SRPT.US,D,20101221,000000,12.395,12.637,12.092,12.515,152759,0
+SRPT.US,D,20101222,000000,12.515,12.515,12.274,12.334,251325,0
+SRPT.US,D,20101223,000000,12.274,12.637,12.213,12.334,134960,0
+SRPT.US,D,20101227,000000,12.274,12.637,11.971,12.515,208989,0
+SRPT.US,D,20101228,000000,12.455,12.697,12.455,12.515,77542,0
+SRPT.US,D,20101229,000000,12.515,12.999,12.334,12.818,252337,0
+SRPT.US,D,20101230,000000,12.697,13.301,12.637,13.06,204841,0
+SRPT.US,D,20101231,000000,12.878,12.999,12.697,12.818,135655,0
+SRPT.US,D,20110103,000000,13.12,13.241,12.818,13.12,175091,0
+SRPT.US,D,20110104,000000,13.241,13.241,12.757,12.878,156609,0
+SRPT.US,D,20110105,000000,12.697,13.12,12.697,13.06,119164,0
+SRPT.US,D,20110106,000000,13.12,13.181,12.939,13.12,164683,0
+SRPT.US,D,20110107,000000,13.12,14.873,13.12,14.692,613284,0
+SRPT.US,D,20110110,000000,14.39,15.72,14.209,15.599,620794,0
+SRPT.US,D,20110111,000000,15.599,16.567,15.236,15.599,476787,0
+SRPT.US,D,20110112,000000,15.599,15.72,14.692,15.357,334216,0
+SRPT.US,D,20110113,000000,15.539,15.72,14.329,14.511,524584,0
+SRPT.US,D,20110114,000000,14.571,15.055,14.087,15.055,265670,0
+SRPT.US,D,20110118,000000,15.115,15.115,14.571,14.692,154265,0
+SRPT.US,D,20110119,000000,14.632,14.692,13.423,13.543,360020,0
+SRPT.US,D,20110120,000000,13.423,14.511,13.301,13.967,248479,0
+SRPT.US,D,20110121,000000,14.087,14.511,13.906,14.329,237063,0
+SRPT.US,D,20110124,000000,14.39,14.813,13.604,13.906,241779,0
+SRPT.US,D,20110125,000000,13.846,13.906,13.362,13.362,158453,0
+SRPT.US,D,20110126,000000,13.483,13.785,13.301,13.483,185413,0
+SRPT.US,D,20110127,000000,13.483,13.785,13.362,13.604,240516,0
+SRPT.US,D,20110128,000000,13.543,13.604,12.697,12.818,271416,0
+SRPT.US,D,20110131,000000,12.878,13.664,12.576,13.12,244531,0
+SRPT.US,D,20110201,000000,13.181,13.181,12.515,12.697,214490,0
+SRPT.US,D,20110202,000000,12.818,12.939,12.213,12.455,172683,0
+SRPT.US,D,20110203,000000,12.455,12.939,12.455,12.939,160450,0
+SRPT.US,D,20110204,000000,12.939,12.939,12.455,12.576,150768,0
+SRPT.US,D,20110207,000000,12.576,13.06,12.576,12.878,177573,0
+SRPT.US,D,20110208,000000,12.818,13.241,12.697,12.757,158649,0
+SRPT.US,D,20110209,000000,12.697,12.878,12.395,12.637,164611,0
+SRPT.US,D,20110210,000000,12.455,12.576,12.153,12.153,171527,0
+SRPT.US,D,20110211,000000,12.213,13.06,12.213,12.515,239161,0
+SRPT.US,D,20110214,000000,12.637,12.757,12.334,12.576,147604,0
+SRPT.US,D,20110215,000000,12.576,12.697,11.911,12.395,319835,0
+SRPT.US,D,20110216,000000,12.757,12.818,12.213,12.515,188195,0
+SRPT.US,D,20110218,000000,12.515,13.12,12.515,12.576,311233,0
+SRPT.US,D,20110222,000000,12.515,12.576,11.851,11.851,226816,0
+SRPT.US,D,20110223,000000,11.911,11.911,11.246,11.609,252677,0
+SRPT.US,D,20110224,000000,11.669,11.729,11.488,11.609,178756,0
+SRPT.US,D,20110225,000000,11.609,12.032,11.609,12.032,283238,0
+SRPT.US,D,20110228,000000,12.395,12.515,11.729,12.092,149566,0
+SRPT.US,D,20110301,000000,12.153,12.213,11.609,11.609,125749,0
+SRPT.US,D,20110302,000000,11.669,11.971,11.548,11.79,122552,0
+SRPT.US,D,20110303,000000,11.911,11.971,11.548,11.79,95687,0
+SRPT.US,D,20110304,000000,11.851,12.092,11.548,11.79,84309,0
+SRPT.US,D,20110307,000000,11.79,12.032,11.427,11.488,120215,0
+SRPT.US,D,20110308,000000,11.488,11.79,11.427,11.488,107101,0
+SRPT.US,D,20110309,000000,11.548,11.79,11.488,11.669,119014,0
+SRPT.US,D,20110310,000000,11.488,11.729,11.367,11.367,156499,0
+SRPT.US,D,20110311,000000,11.185,11.971,11.004,11.488,239060,0
+SRPT.US,D,20110314,000000,11.367,11.427,11.004,11.125,152451,0
+SRPT.US,D,20110315,000000,10.883,10.943,10.52,10.823,311996,0
+SRPT.US,D,20110316,000000,10.702,10.943,10.339,10.399,177742,0
+SRPT.US,D,20110317,000000,10.46,10.883,10.399,10.46,96166,0
+SRPT.US,D,20110318,000000,10.52,10.823,10.52,10.823,100811,0
+SRPT.US,D,20110321,000000,10.883,11.246,10.581,10.702,106443,0
+SRPT.US,D,20110322,000000,10.702,10.943,10.581,10.581,90535,0
+SRPT.US,D,20110323,000000,10.581,11.065,10.52,11.065,128745,0
+SRPT.US,D,20110324,000000,11.004,11.246,10.762,11.004,95330,0
+SRPT.US,D,20110325,000000,11.065,11.246,10.823,10.943,158999,0
+SRPT.US,D,20110328,000000,11.004,11.065,10.702,10.823,113635,0
+SRPT.US,D,20110329,000000,10.762,11.246,10.762,11.246,128552,0
+SRPT.US,D,20110330,000000,11.306,11.729,11.306,11.609,92927,0
+SRPT.US,D,20110331,000000,11.609,11.609,11.125,11.246,157417,0
+SRPT.US,D,20110401,000000,9.432,9.976,9.1902,9.3714,2193736,0
+SRPT.US,D,20110404,000000,9.4926,9.734,9.3714,9.4926,376985,0
+SRPT.US,D,20110405,000000,9.4926,9.734,9.3714,9.4926,191485,0
+SRPT.US,D,20110406,000000,9.613,9.674,9.432,9.553,197289,0
+SRPT.US,D,20110407,000000,9.734,10.097,9.613,9.916,514294,0
+SRPT.US,D,20110408,000000,9.916,9.916,9.674,9.795,195859,0
+SRPT.US,D,20110411,000000,9.795,10.037,9.613,9.734,188584,0
+SRPT.US,D,20110412,000000,10.037,10.46,10.037,10.218,530250,0
+SRPT.US,D,20110413,000000,10.46,10.641,10.279,10.399,406894,0
+SRPT.US,D,20110414,000000,10.399,10.399,10.037,10.037,221203,0
+SRPT.US,D,20110415,000000,10.097,10.46,10.037,10.399,197128,0
+SRPT.US,D,20110418,000000,10.46,10.46,10.097,10.339,267868,0
+SRPT.US,D,20110419,000000,10.399,10.52,10.157,10.218,203989,0
+SRPT.US,D,20110420,000000,10.279,10.702,10.218,10.641,282762,0
+SRPT.US,D,20110421,000000,10.641,10.702,10.279,10.339,158494,0
+SRPT.US,D,20110425,000000,10.46,10.581,10.218,10.399,199211,0
+SRPT.US,D,20110426,000000,10.581,10.581,10.218,10.46,229367,0
+SRPT.US,D,20110427,000000,10.581,10.581,10.218,10.46,292489,0
+SRPT.US,D,20110428,000000,10.399,11.065,10.279,11.065,749417,0
+SRPT.US,D,20110429,000000,11.185,11.367,10.702,10.823,905984,0
+SRPT.US,D,20110502,000000,10.943,11.185,10.52,10.943,346867,0
+SRPT.US,D,20110503,000000,10.883,10.943,10.399,10.399,251832,0
+SRPT.US,D,20110504,000000,10.46,10.52,10.097,10.097,182467,0
+SRPT.US,D,20110505,000000,10.037,10.46,9.976,10.157,182693,0
+SRPT.US,D,20110506,000000,10.641,10.943,10.279,10.52,214322,0
+SRPT.US,D,20110509,000000,10.581,11.004,10.399,10.883,327496,0
+SRPT.US,D,20110510,000000,11.004,11.367,11.004,11.246,259464,0
+SRPT.US,D,20110511,000000,11.185,11.246,11.065,11.185,198143,0
+SRPT.US,D,20110512,000000,11.065,11.306,10.702,11.306,207922,0
+SRPT.US,D,20110513,000000,11.185,11.306,10.823,11.004,180808,0
+SRPT.US,D,20110516,000000,11.004,11.004,10.581,10.641,162776,0
+SRPT.US,D,20110517,000000,10.883,10.883,10.399,10.52,154023,0
+SRPT.US,D,20110518,000000,10.581,10.641,10.339,10.46,124264,0
+SRPT.US,D,20110519,000000,10.46,10.641,10.339,10.46,157215,0
+SRPT.US,D,20110520,000000,10.52,10.581,9.976,9.976,166865,0
+SRPT.US,D,20110523,000000,9.916,10.218,9.855,9.855,235439,0
+SRPT.US,D,20110524,000000,9.855,10.157,9.432,9.4926,186384,0
+SRPT.US,D,20110525,000000,9.4926,9.795,9.4926,9.613,160203,0
+SRPT.US,D,20110526,000000,9.795,9.855,9.613,9.795,87172,0
+SRPT.US,D,20110527,000000,9.855,9.976,9.674,9.674,111610,0
+SRPT.US,D,20110531,000000,9.855,10.037,9.613,9.734,145695,0
+SRPT.US,D,20110601,000000,9.734,9.855,9.3714,9.3714,128730,0
+SRPT.US,D,20110602,000000,9.432,10.157,9.432,9.916,232003,0
+SRPT.US,D,20110603,000000,9.855,9.976,9.674,9.674,103684,0
+SRPT.US,D,20110606,000000,10.097,10.097,9.3714,9.3714,145759,0
+SRPT.US,D,20110607,000000,9.4926,9.674,9.432,9.553,100055,0
+SRPT.US,D,20110608,000000,9.674,9.734,9.3108,9.432,139760,0
+SRPT.US,D,20110609,000000,9.4926,9.4926,8.4648,8.5854,718107,0
+SRPT.US,D,20110610,000000,8.5248,8.8272,8.1624,8.1624,310854,0
+SRPT.US,D,20110613,000000,8.223,8.646,8.0412,8.1624,203712,0
+SRPT.US,D,20110614,000000,8.223,8.5854,8.223,8.5854,163227,0
+SRPT.US,D,20110615,000000,8.4648,8.646,8.1624,8.223,140035,0
+SRPT.US,D,20110616,000000,8.5248,8.646,8.223,8.4042,195164,0
+SRPT.US,D,20110617,000000,8.4042,8.5248,8.223,8.4042,188060,0
+SRPT.US,D,20110620,000000,8.4042,8.5248,8.1624,8.3436,110378,0
+SRPT.US,D,20110621,000000,8.223,8.5248,8.223,8.5248,125848,0
+SRPT.US,D,20110622,000000,8.5248,8.7066,8.3436,8.3436,143049,0
+SRPT.US,D,20110623,000000,8.3436,8.3436,8.1624,8.223,152766,0
+SRPT.US,D,20110624,000000,8.3436,8.4648,8.1624,8.4648,219361,0
+SRPT.US,D,20110627,000000,8.4648,8.4648,8.223,8.4042,112322,0
+SRPT.US,D,20110628,000000,8.4042,8.8878,8.3436,8.7672,186348,0
+SRPT.US,D,20110629,000000,8.7672,9.009,8.646,8.7066,134464,0
+SRPT.US,D,20110630,000000,8.7066,8.8878,8.646,8.646,99159,0
+SRPT.US,D,20110701,000000,8.7066,8.8878,8.646,8.8272,78258,0
+SRPT.US,D,20110705,000000,8.8272,9.009,8.646,9.009,114503,0
+SRPT.US,D,20110706,000000,9.009,9.976,8.9484,9.795,277733,0
+SRPT.US,D,20110707,000000,9.734,10.037,9.674,9.916,173406,0
+SRPT.US,D,20110708,000000,9.734,10.279,9.3714,9.976,193783,0
+SRPT.US,D,20110711,000000,9.855,10.157,9.3714,9.795,140995,0
+SRPT.US,D,20110712,000000,9.734,9.916,9.3714,9.613,179441,0
+SRPT.US,D,20110713,000000,9.674,10.037,9.613,9.855,110200,0
+SRPT.US,D,20110714,000000,9.855,9.976,9.674,9.795,74593,0
+SRPT.US,D,20110715,000000,9.795,9.855,9.674,9.734,83835,0
+SRPT.US,D,20110718,000000,9.613,9.734,9.432,9.553,110733,0
+SRPT.US,D,20110719,000000,9.674,9.916,9.432,9.916,181549,0
+SRPT.US,D,20110720,000000,9.674,10.157,9.553,9.795,190375,0
+SRPT.US,D,20110721,000000,9.916,10.157,9.734,9.916,168251,0
+SRPT.US,D,20110722,000000,9.916,9.916,9.674,9.674,134571,0
+SRPT.US,D,20110725,000000,9.855,10.037,9.4926,9.795,156551,0
+SRPT.US,D,20110726,000000,9.795,10.037,9.432,9.432,77252,0
+SRPT.US,D,20110727,000000,9.3714,9.795,8.7672,8.8272,201310,0
+SRPT.US,D,20110728,000000,8.8878,9.3714,8.7066,8.8878,109636,0
+SRPT.US,D,20110729,000000,8.8272,9.009,8.4648,8.8878,94319,0
+SRPT.US,D,20110801,000000,9.009,9.3108,8.7066,8.7066,95133,0
+SRPT.US,D,20110802,000000,8.7066,9.069,8.4648,8.4648,150973,0
+SRPT.US,D,20110803,000000,8.4042,8.646,7.86,8.1624,231255,0
+SRPT.US,D,20110804,000000,7.9812,8.4042,7.5576,7.5576,241419,0
+SRPT.US,D,20110805,000000,7.6182,7.86,7.074,7.3764,212181,0
+SRPT.US,D,20110808,000000,6.9528,7.3764,6.9528,6.9528,347765,0
+SRPT.US,D,20110809,000000,7.0134,7.6182,6.711,7.5576,205625,0
+SRPT.US,D,20110810,000000,7.3764,7.7388,6.711,6.7716,158861,0
+SRPT.US,D,20110811,000000,6.7716,7.2552,6.7716,7.074,160356,0
+SRPT.US,D,20110812,000000,7.1346,7.2552,6.9528,7.074,142206,0
+SRPT.US,D,20110815,000000,7.3764,7.5576,7.1346,7.5576,99530,0
+SRPT.US,D,20110816,000000,7.6788,7.6788,7.1346,7.2552,125668,0
+SRPT.US,D,20110817,000000,7.3764,7.9206,7.3158,7.6182,132962,0
+SRPT.US,D,20110818,000000,7.5576,7.6182,7.0134,7.074,313773,0
+SRPT.US,D,20110819,000000,6.9528,7.1952,6.4092,6.4092,266471,0
+SRPT.US,D,20110822,000000,6.711,6.8928,6.4692,6.5904,173534,0
+SRPT.US,D,20110823,000000,6.5904,7.1346,6.4692,7.1346,174825,0
+SRPT.US,D,20110824,000000,7.0134,7.074,6.4692,7.074,110455,0
+SRPT.US,D,20110825,000000,7.074,7.1952,6.5298,6.651,104195,0
+SRPT.US,D,20110826,000000,6.651,7.0134,6.3486,7.0134,203297,0
+SRPT.US,D,20110829,000000,7.0134,7.3764,7.0134,7.3158,154271,0
+SRPT.US,D,20110830,000000,7.2552,7.6788,7.074,7.6788,174469,0
+SRPT.US,D,20110831,000000,7.6788,7.7388,7.1346,7.497,203878,0
+SRPT.US,D,20110901,000000,7.3764,7.6182,7.0134,7.074,206788,0
+SRPT.US,D,20110902,000000,6.8928,6.8928,6.1668,6.5904,278602,0
+SRPT.US,D,20110906,000000,6.3486,6.7716,6.288,6.5298,158794,0
+SRPT.US,D,20110907,000000,6.651,7.074,6.651,7.0134,204939,0
+SRPT.US,D,20110908,000000,7.2552,8.0412,7.2552,7.3764,607952,0
+SRPT.US,D,20110909,000000,7.3764,7.86,7.074,7.1346,331043,0
+SRPT.US,D,20110912,000000,7.0134,7.3764,6.7716,7.1346,207210,0
+SRPT.US,D,20110913,000000,7.1952,7.3764,7.0134,7.1346,203025,0
+SRPT.US,D,20110914,000000,7.1346,7.3764,7.074,7.3158,172599,0
+SRPT.US,D,20110915,000000,7.437,7.497,7.1952,7.437,126317,0
+SRPT.US,D,20110916,000000,7.5576,8.1624,7.3764,8.1018,359733,0
+SRPT.US,D,20110919,000000,7.7388,7.86,7.437,7.5576,218249,0
+SRPT.US,D,20110920,000000,7.6788,7.9206,7.2552,7.2552,207516,0
+SRPT.US,D,20110921,000000,7.2552,7.9206,6.9528,6.9528,293277,0
+SRPT.US,D,20110922,000000,6.7716,6.9528,6.651,6.7716,377620,0
+SRPT.US,D,20110923,000000,6.7716,7.074,6.711,6.8928,114568,0
+SRPT.US,D,20110926,000000,7.0134,7.074,6.651,6.8322,149198,0
+SRPT.US,D,20110927,000000,6.9528,7.0134,6.5904,6.7716,256368,0
+SRPT.US,D,20110928,000000,6.7716,6.8928,6.3486,6.3486,216568,0
+SRPT.US,D,20110929,000000,6.4692,6.651,6.4092,6.4692,164967,0
+SRPT.US,D,20110930,000000,6.4692,7.0134,6.4692,6.7716,164152,0
+SRPT.US,D,20111003,000000,6.651,6.711,5.8044,5.925,242507,0
+SRPT.US,D,20111004,000000,5.8044,6.3486,5.4414,6.288,249228,0
+SRPT.US,D,20111005,000000,6.0462,6.4692,6.0462,6.288,169125,0
+SRPT.US,D,20111006,000000,6.288,6.3486,5.925,6.288,179245,0
+SRPT.US,D,20111007,000000,6.288,6.3486,5.865,5.925,212423,0
+SRPT.US,D,20111010,000000,6.0462,6.2274,5.6832,6.2274,188712,0
+SRPT.US,D,20111011,000000,6.1068,6.3486,5.925,6.3486,105136,0
+SRPT.US,D,20111012,000000,6.651,6.711,6.4092,6.5904,113283,0
+SRPT.US,D,20111013,000000,6.651,6.651,6.1668,6.3486,96081,0
+SRPT.US,D,20111014,000000,5.3208,5.6832,4.6554,5.4414,1195449,0
+SRPT.US,D,20111017,000000,5.4414,5.5626,5.0184,5.139,161154,0
+SRPT.US,D,20111018,000000,5.3808,5.4414,5.0184,5.3808,150860,0
+SRPT.US,D,20111019,000000,5.3208,5.4414,5.079,5.139,103872,0
+SRPT.US,D,20111020,000000,5.1996,5.3208,5.139,5.1996,56594,0
+SRPT.US,D,20111021,000000,5.5626,5.6226,5.2602,5.4414,159059,0
+SRPT.US,D,20111024,000000,5.4414,5.7438,5.4414,5.7438,147108,0
+SRPT.US,D,20111025,000000,5.6832,5.8044,5.502,5.6226,104895,0
+SRPT.US,D,20111026,000000,5.925,5.925,5.5626,5.7438,82996,0
+SRPT.US,D,20111027,000000,5.925,6.2274,5.7438,6.2274,180364,0
+SRPT.US,D,20111028,000000,6.1668,6.1668,5.9856,6.1068,96392,0
+SRPT.US,D,20111031,000000,6.1068,6.1668,5.865,5.925,77982,0
+SRPT.US,D,20111101,000000,5.6832,5.865,5.502,5.5626,86330,0
+SRPT.US,D,20111102,000000,5.8044,5.925,5.6226,5.8044,67279,0
+SRPT.US,D,20111103,000000,5.865,5.925,5.6832,5.925,70615,0
+SRPT.US,D,20111104,000000,6.0462,6.0462,5.139,5.4414,116543,0
+SRPT.US,D,20111107,000000,5.502,5.5626,5.3208,5.3208,80632,0
+SRPT.US,D,20111108,000000,5.3808,5.5626,5.3208,5.3808,107945,0
+SRPT.US,D,20111109,000000,5.2602,5.4414,4.8972,5.0184,138240,0
+SRPT.US,D,20111110,000000,5.079,5.139,4.9578,5.139,75040,0
+SRPT.US,D,20111111,000000,5.1996,5.1996,4.9578,5.139,66411,0
+SRPT.US,D,20111114,000000,5.0184,5.1996,4.7766,4.8366,75674,0
+SRPT.US,D,20111115,000000,4.9578,5.3208,4.9578,5.2602,102416,0
+SRPT.US,D,20111116,000000,5.3208,5.502,5.1996,5.3208,98371,0
+SRPT.US,D,20111117,000000,5.3208,5.4414,5.079,5.139,94957,0
+SRPT.US,D,20111118,000000,5.079,5.3208,4.7766,4.8972,133056,0
+SRPT.US,D,20111121,000000,4.8366,5.139,4.6554,4.7766,127721,0
+SRPT.US,D,20111122,000000,4.7766,5.079,4.6554,4.6554,81567,0
+SRPT.US,D,20111123,000000,4.7766,4.7766,4.1718,4.2324,106906,0
+SRPT.US,D,20111125,000000,4.2324,4.353,4.1112,4.1112,38647,0
+SRPT.US,D,20111128,000000,4.293,4.4742,4.2324,4.353,101428,0
+SRPT.US,D,20111129,000000,4.4136,4.5348,4.2324,4.2324,76666,0
+SRPT.US,D,20111130,000000,4.2324,4.4742,4.1112,4.4136,134303,0
+SRPT.US,D,20111201,000000,4.293,4.4742,4.0506,4.1112,90195,0
+SRPT.US,D,20111202,000000,4.2324,4.4136,4.1718,4.1718,93499,0
+SRPT.US,D,20111205,000000,4.2324,4.293,4.1718,4.293,97950,0
+SRPT.US,D,20111206,000000,4.293,4.4742,4.2324,4.305,101625,0
+SRPT.US,D,20111207,000000,4.2324,4.293,4.1112,4.2324,74762,0
+SRPT.US,D,20111208,000000,4.2324,4.353,4.0506,4.089,73581,0
+SRPT.US,D,20111209,000000,4.1112,4.353,4.1112,4.293,74720,0
+SRPT.US,D,20111212,000000,4.2324,4.4742,4.1718,4.4136,106027,0
+SRPT.US,D,20111213,000000,4.4742,4.716,3.9906,3.9906,136954,0
+SRPT.US,D,20111214,000000,3.8094,3.8094,3.3252,3.4464,327219,0
+SRPT.US,D,20111215,000000,3.4464,3.6276,3.0234,3.3252,341131,0
+SRPT.US,D,20111216,000000,3.3252,3.6882,3.2652,3.3858,309675,0
+SRPT.US,D,20111219,000000,3.3252,3.567,3.2652,3.2652,135476,0
+SRPT.US,D,20111220,000000,3.3858,3.8094,3.3252,3.6276,164912,0
+SRPT.US,D,20111221,000000,3.6276,4.5348,3.6276,4.4742,171386,0
+SRPT.US,D,20111222,000000,4.5348,4.9578,4.293,4.6554,170269,0
+SRPT.US,D,20111223,000000,4.8366,5.0184,4.5378,4.6554,111722,0
+SRPT.US,D,20111227,000000,4.7766,4.8972,4.353,4.5348,120967,0
+SRPT.US,D,20111228,000000,4.4742,4.6554,4.2624,4.293,102237,0
+SRPT.US,D,20111229,000000,4.353,4.6554,4.1718,4.5954,182023,0
+SRPT.US,D,20111230,000000,4.6,4.6,4.23,4.5,113145,0
+SRPT.US,D,20120103,000000,4.5348,4.5648,4.2084,4.4742,109953,0
+SRPT.US,D,20120104,000000,4.5348,4.5648,4.4136,4.5348,64224,0
+SRPT.US,D,20120105,000000,4.5954,4.6554,4.293,4.5954,71750,0
+SRPT.US,D,20120106,000000,4.5954,5.2302,4.5336,4.9638,204176,0
+SRPT.US,D,20120109,000000,5.2602,5.487,4.9518,5.2602,157302,0
+SRPT.US,D,20120110,000000,5.3208,5.865,5.2602,5.5626,139476,0
+SRPT.US,D,20120111,000000,5.5626,5.6226,5.139,5.6214,126077,0
+SRPT.US,D,20120112,000000,5.7438,5.7438,5.2086,5.5026,66574,0
+SRPT.US,D,20120113,000000,5.139,5.7432,5.139,5.6832,83571,0
+SRPT.US,D,20120117,000000,5.7438,5.9856,5.2728,5.3418,105084,0
+SRPT.US,D,20120118,000000,5.5626,5.5626,5.139,5.3808,71158,0
+SRPT.US,D,20120119,000000,5.3808,5.4414,5.1516,5.1996,43483,0
+SRPT.US,D,20120120,000000,5.139,5.2602,4.8396,4.9578,77525,0
+SRPT.US,D,20120123,000000,4.8972,5.502,4.8972,5.1996,71803,0
+SRPT.US,D,20120124,000000,5.1996,5.3208,5.139,5.3208,49124,0
+SRPT.US,D,20120125,000000,5.5626,5.5626,5.2602,5.5626,64238,0
+SRPT.US,D,20120126,000000,5.6832,5.7438,5.3208,5.502,78404,0
+SRPT.US,D,20120127,000000,5.502,5.7438,5.3208,5.5626,140117,0
+SRPT.US,D,20120130,000000,5.502,5.9562,5.3808,5.4474,45448,0
+SRPT.US,D,20120131,000000,5.502,5.517,5.2236,5.4408,46851,0
+SRPT.US,D,20120201,000000,5.3808,5.6832,5.139,5.4414,115960,0
+SRPT.US,D,20120202,000000,5.3808,5.7438,5.2602,5.6874,153863,0
+SRPT.US,D,20120203,000000,5.7438,6.1668,5.7438,6.0462,307353,0
+SRPT.US,D,20120206,000000,6.1668,6.711,6.1668,6.651,202654,0
+SRPT.US,D,20120207,000000,6.9528,7.074,6.5904,6.711,240766,0
+SRPT.US,D,20120208,000000,6.651,7.0134,6.4092,6.9528,231195,0
+SRPT.US,D,20120209,000000,7.1346,7.437,6.9834,7.2552,313672,0
+SRPT.US,D,20120210,000000,7.1952,7.1952,6.0462,6.711,195600,0
+SRPT.US,D,20120213,000000,6.711,6.8928,6.711,6.8928,66338,0
+SRPT.US,D,20120214,000000,6.8928,6.9528,6.0462,6.4092,147993,0
+SRPT.US,D,20120215,000000,6.651,6.8322,6.2274,6.288,78203,0
+SRPT.US,D,20120216,000000,6.288,6.5904,6.288,6.5904,87094,0
+SRPT.US,D,20120217,000000,6.651,6.711,6.3486,6.4092,66975,0
+SRPT.US,D,20120221,000000,6.3486,6.4092,6.0462,6.0462,96905,0
+SRPT.US,D,20120222,000000,6.1068,6.4692,5.925,5.9856,113888,0
+SRPT.US,D,20120223,000000,6.1668,6.288,5.9856,6.288,76564,0
+SRPT.US,D,20120224,000000,6.3486,6.3486,6.0462,6.1068,65008,0
+SRPT.US,D,20120227,000000,6.1068,6.5298,6.1068,6.5298,69705,0
+SRPT.US,D,20120228,000000,6.8322,7.2552,6.5904,6.5904,318507,0
+SRPT.US,D,20120229,000000,6.651,6.8322,6.1668,6.288,206836,0
+SRPT.US,D,20120301,000000,6.2274,6.4692,6.2274,6.2274,77431,0
+SRPT.US,D,20120302,000000,6.4692,6.711,6.1668,6.1668,113395,0
+SRPT.US,D,20120305,000000,6.1668,6.4092,6.1668,6.3486,74086,0
+SRPT.US,D,20120306,000000,6.2274,6.288,6.0462,6.2274,167529,0
+SRPT.US,D,20120307,000000,6.228,6.288,6.0462,6.1668,94033,0
+SRPT.US,D,20120308,000000,6.1668,6.288,6.0462,6.288,98876,0
+SRPT.US,D,20120309,000000,6.288,6.5298,6.2274,6.4692,112261,0
+SRPT.US,D,20120312,000000,6.651,6.8928,6.5298,6.651,288432,0
+SRPT.US,D,20120313,000000,6.7716,7.1346,6.711,7.0134,271162,0
+SRPT.US,D,20120314,000000,7.1346,8.1624,6.9528,7.9812,715130,0
+SRPT.US,D,20120315,000000,8.1018,8.283,7.86,8.223,263437,0
+SRPT.US,D,20120316,000000,8.223,8.7066,8.1624,8.3436,274424,0
+SRPT.US,D,20120319,000000,8.4042,9.069,8.4042,9.009,294405,0
+SRPT.US,D,20120320,000000,9.069,9.3108,8.9484,9.3108,376082,0
+SRPT.US,D,20120321,000000,9.432,9.432,8.223,8.7066,424435,0
+SRPT.US,D,20120322,000000,8.223,8.8878,8.223,8.646,222459,0
+SRPT.US,D,20120323,000000,8.5248,9.432,8.5248,9.3108,240482,0
+SRPT.US,D,20120326,000000,9.4926,9.916,9.3714,9.674,325544,0
+SRPT.US,D,20120327,000000,9.674,9.916,9.3048,9.553,210275,0
+SRPT.US,D,20120328,000000,9.4926,9.553,8.5248,8.8272,288520,0
+SRPT.US,D,20120329,000000,8.5854,9.1296,8.4648,9.1296,130350,0
+SRPT.US,D,20120330,000000,9.37,9.37,8.83,9.31,190629,0
+SRPT.US,D,20120402,000000,7.6182,7.86,6.4092,6.711,2386965,0
+SRPT.US,D,20120403,000000,6.711,7.0134,6.5904,6.711,364817,0
+SRPT.US,D,20120404,000000,6.7716,6.8928,6.3486,6.5298,277571,0
+SRPT.US,D,20120405,000000,6.4092,6.5904,6.0462,6.1674,330662,0
+SRPT.US,D,20120409,000000,6.288,6.651,6.2274,6.5298,330722,0
+SRPT.US,D,20120410,000000,6.5298,6.7716,6.3486,6.4092,278224,0
+SRPT.US,D,20120411,000000,6.7716,6.8928,6.4692,6.4692,606622,0
+SRPT.US,D,20120412,000000,6.5904,6.711,6.4692,6.651,204484,0
+SRPT.US,D,20120413,000000,6.288,6.3486,6.1068,6.288,259984,0
+SRPT.US,D,20120416,000000,6.288,6.5904,5.9364,6.288,231765,0
+SRPT.US,D,20120417,000000,6.2274,6.288,5.4414,5.4414,370412,0
+SRPT.US,D,20120418,000000,5.3748,5.502,5.2146,5.3814,167056,0
+SRPT.US,D,20120419,000000,5.4414,5.7438,5.4264,5.6184,106976,0
+SRPT.US,D,20120420,000000,5.865,5.865,5.2602,5.3208,152159,0
+SRPT.US,D,20120423,000000,5.3808,5.4138,5.1996,5.3202,126685,0
+SRPT.US,D,20120424,000000,5.3208,5.4414,5.2602,5.4414,113297,0
+SRPT.US,D,20120425,000000,5.4414,5.4414,5.1996,5.3208,236634,0
+SRPT.US,D,20120426,000000,5.3208,5.502,5.1996,5.2602,106811,0
+SRPT.US,D,20120427,000000,5.2602,5.3808,4.9944,5.0394,112841,0
+SRPT.US,D,20120430,000000,5.14,5.32,5.02,5.04,154918,0
+SRPT.US,D,20120501,000000,5.0184,5.2602,5.0184,5.079,112094,0
+SRPT.US,D,20120502,000000,5.079,5.139,5.0184,5.0184,132312,0
+SRPT.US,D,20120503,000000,5.3208,5.3808,5.139,5.139,205363,0
+SRPT.US,D,20120504,000000,5.139,5.2602,5.0268,5.0334,116283,0
+SRPT.US,D,20120507,000000,5.079,5.079,4.5954,4.5954,195553,0
+SRPT.US,D,20120508,000000,4.5954,4.9578,4.5348,4.9572,205826,0
+SRPT.US,D,20120509,000000,4.8972,4.8972,4.716,4.7766,106738,0
+SRPT.US,D,20120510,000000,4.8366,5.139,4.7766,5.079,89672,0
+SRPT.US,D,20120511,000000,4.9578,5.0778,4.6074,4.6644,161731,0
+SRPT.US,D,20120514,000000,4.5954,4.6554,4.4772,4.5948,100678,0
+SRPT.US,D,20120515,000000,4.5348,4.8366,4.4742,4.5246,105987,0
+SRPT.US,D,20120516,000000,4.5348,4.716,4.305,4.3548,92367,0
+SRPT.US,D,20120517,000000,4.293,4.35,4.0206,4.0416,128684,0
+SRPT.US,D,20120518,000000,4.0506,4.0506,2.5998,3.6882,197799,0
+SRPT.US,D,20120521,000000,3.6882,4.1112,3.6882,4.0506,174093,0
+SRPT.US,D,20120522,000000,4.0506,4.2324,4.0506,4.1718,119075,0
+SRPT.US,D,20120523,000000,4.1112,4.6554,3.93,4.5954,118184,0
+SRPT.US,D,20120524,000000,4.716,4.716,4.0632,4.4136,93620,0
+SRPT.US,D,20120525,000000,4.4136,4.5942,4.2936,4.344,44235,0
+SRPT.US,D,20120529,000000,4.1718,4.5948,4.1712,4.3368,77432,0
+SRPT.US,D,20120530,000000,4.293,4.293,4.0578,4.1124,54039,0
+SRPT.US,D,20120531,000000,4.11,4.17,3.71,3.93,68474,0
+SRPT.US,D,20120601,000000,3.8094,3.93,3.6882,3.7236,96838,0
+SRPT.US,D,20120604,000000,3.6882,4.0482,3.6882,3.9816,77004,0
+SRPT.US,D,20120605,000000,3.87,4.05,3.64,3.93,104596,0
+SRPT.US,D,20120606,000000,3.93,4.41,3.93,4.41,109146,0
+SRPT.US,D,20120607,000000,4.47,4.96,4.08,4.23,103774,0
+SRPT.US,D,20120608,000000,4.1718,4.5348,3.9426,4.179,52853,0
+SRPT.US,D,20120611,000000,4.1718,4.1838,3.8694,3.8694,79820,0
+SRPT.US,D,20120612,000000,3.9102,3.99,3.7488,3.8094,119291,0
+SRPT.US,D,20120613,000000,3.8094,4.0446,3.8094,3.987,74744,0
+SRPT.US,D,20120614,000000,3.9906,4.2324,3.8694,4.2324,89509,0
+SRPT.US,D,20120615,000000,4.2282,4.2282,3.9,3.9906,169363,0
+SRPT.US,D,20120618,000000,3.93,4.2324,3.8094,4.0506,127779,0
+SRPT.US,D,20120619,000000,3.8844,4.5342,3.8844,4.0506,205333,0
+SRPT.US,D,20120620,000000,4.0584,4.4136,4.0584,4.1874,76475,0
+SRPT.US,D,20120621,000000,4.2324,4.353,4.0506,4.1112,142240,0
+SRPT.US,D,20120622,000000,4.17,4.29,3.75,3.87,3263480,0
+SRPT.US,D,20120625,000000,3.8094,3.918,3.6882,3.6882,188166,0
+SRPT.US,D,20120626,000000,3.7488,3.9906,3.7488,3.93,139888,0
+SRPT.US,D,20120627,000000,4.173,4.2324,3.8202,4.0506,77297,0
+SRPT.US,D,20120628,000000,4.0506,4.0572,3.81,3.8394,66829,0
+SRPT.US,D,20120629,000000,3.87,4.02,3.78,3.78,86665,0
+SRPT.US,D,20120702,000000,3.7152,3.8694,3.6402,3.6954,190242,0
+SRPT.US,D,20120703,000000,3.7,3.87,3.69,3.81,59607,0
+SRPT.US,D,20120705,000000,3.81,4.05,3.69,3.69,122855,0
+SRPT.US,D,20120706,000000,3.76,3.93,3.75,3.91,54565,0
+SRPT.US,D,20120709,000000,3.93,3.99,3.81,3.87,91049,0
+SRPT.US,D,20120710,000000,3.99,3.99,3.82,3.82,86663,0
+SRPT.US,D,20120711,000000,3.93,4.02,3.82,3.96,70682,0
+SRPT.US,D,20120712,000000,3.3,4.22,3.3,4.13,154888,0
+SRPT.US,D,20120713,000000,4.24,4.24,3.6,3.83,120212,0
+SRPT.US,D,20120716,000000,3.73,3.92,3.73,3.92,74900,0
+SRPT.US,D,20120717,000000,3.94,4.03,3.63,3.82,179086,0
+SRPT.US,D,20120718,000000,3.71,3.74,3.65,3.67,104036,0
+SRPT.US,D,20120719,000000,3.83,4.02,3.63,3.69,206654,0
+SRPT.US,D,20120720,000000,3.68,3.74,3.53,3.61,82488,0
+SRPT.US,D,20120723,000000,3.53,3.61,3.45,3.46,71325,0
+SRPT.US,D,20120724,000000,7.36,9.11,7.03,8.52,16885253,0
+SRPT.US,D,20120725,000000,8.29,8.47,7.53,7.72,4445401,0
+SRPT.US,D,20120726,000000,7.96,8.13,7.28,7.89,1976540,0
+SRPT.US,D,20120727,000000,8.08,8.59,7.8,8.46,2120632,0
+SRPT.US,D,20120730,000000,8.82,10.25,8.61,9.47,4888097,0
+SRPT.US,D,20120731,000000,9.5,9.53,8.58,9.07,1475591,0
+SRPT.US,D,20120801,000000,9.19,9.33,8.71,9.18,1398020,0
+SRPT.US,D,20120802,000000,9.18,9.55,8.5,8.75,969502,0
+SRPT.US,D,20120803,000000,8.92,9.01,8.65,8.73,515473,0
+SRPT.US,D,20120806,000000,8.5,8.5,7.97,8.28,981829,0
+SRPT.US,D,20120807,000000,8.24,8.82,8.2,8.31,440273,0
+SRPT.US,D,20120808,000000,8.45,8.49,7.76,7.8,643404,0
+SRPT.US,D,20120809,000000,7.8,8.1,7.5,8.05,1025976,0
+SRPT.US,D,20120810,000000,8.22,8.4,7.92,8.27,304465,0
+SRPT.US,D,20120813,000000,8.27,8.57,8.08,8.49,321250,0
+SRPT.US,D,20120814,000000,8.51,8.53,8.25,8.42,278355,0
+SRPT.US,D,20120815,000000,9,10.78,8.82,9.2,4000692,0
+SRPT.US,D,20120816,000000,9.27,10.5,9.05,10.15,1662677,0
+SRPT.US,D,20120817,000000,10.11,10.5,9.97,10.07,805767,0
+SRPT.US,D,20120820,000000,9.92,10.26,9.82,10.14,513104,0
+SRPT.US,D,20120821,000000,10.18,10.98,9.98,10.16,1889129,0
+SRPT.US,D,20120822,000000,10.17,10.33,9.95,10.08,476511,0
+SRPT.US,D,20120823,000000,10.25,10.25,9.99,10.08,323678,0
+SRPT.US,D,20120824,000000,10.11,10.86,10.05,10.78,1137198,0
+SRPT.US,D,20120827,000000,11.68,12.59,11.65,12.27,3505326,0
+SRPT.US,D,20120828,000000,12.39,12.96,12.3,12.45,1955520,0
+SRPT.US,D,20120829,000000,12.74,12.89,12.4,12.6,839310,0
+SRPT.US,D,20120830,000000,14.1,15.18,14.05,14.4,4994397,0
+SRPT.US,D,20120831,000000,14.6,16.32,14.4,15.82,3383582,0
+SRPT.US,D,20120904,000000,16,16.4,14.25,14.92,3412926,0
+SRPT.US,D,20120905,000000,15.37,16.44,15.26,15.54,2328452,0
+SRPT.US,D,20120906,000000,15.64,15.74,14.49,14.55,1468396,0
+SRPT.US,D,20120907,000000,14.45,15.04,13.35,14.94,2368506,0
+SRPT.US,D,20120910,000000,15.1,15.47,14.23,14.24,1094684,0
+SRPT.US,D,20120911,000000,14.27,14.27,13.59,13.61,1251678,0
+SRPT.US,D,20120912,000000,14.26,14.26,12.91,12.96,1673255,0
+SRPT.US,D,20120913,000000,12.49,14.15,12.49,13.94,1712140,0
+SRPT.US,D,20120914,000000,14.01,14.17,13.67,13.93,939255,0
+SRPT.US,D,20120917,000000,13.97,14.9,13.96,14.85,2195500,0
+SRPT.US,D,20120918,000000,15.46,16.25,15.35,15.86,3495305,0
+SRPT.US,D,20120919,000000,15.69,15.7,14.84,14.9,1456718,0
+SRPT.US,D,20120920,000000,15.01,15.16,14.53,14.74,1010290,0
+SRPT.US,D,20120921,000000,14.69,14.97,14.44,14.47,1127322,0
+SRPT.US,D,20120924,000000,14.63,15.38,14.35,14.44,1827103,0
+SRPT.US,D,20120925,000000,14.5,14.7,13.99,14.36,1203472,0
+SRPT.US,D,20120926,000000,14.35,14.58,14.01,14.31,704293,0
+SRPT.US,D,20120927,000000,14.32,14.79,14.27,14.71,896323,0
+SRPT.US,D,20120928,000000,14.67,15.6,14.43,15.53,1501323,0
+SRPT.US,D,20121001,000000,15.98,16.69,15.95,16.53,2233976,0
+SRPT.US,D,20121002,000000,16.99,17.12,14.84,14.99,2656130,0
+SRPT.US,D,20121003,000000,31.73,45,29.26,44.93,27903884,0
+SRPT.US,D,20121004,000000,41.7,44.9,37.28,37.92,9395854,0
+SRPT.US,D,20121005,000000,36.83,38.75,33.87,34.3,6822147,0
+SRPT.US,D,20121008,000000,35.5,35.57,30.9,32.85,4180487,0
+SRPT.US,D,20121009,000000,32.83,35.05,32.27,33.33,2361985,0
+SRPT.US,D,20121010,000000,33.33,34.55,30.9,31.71,2023291,0
+SRPT.US,D,20121011,000000,32.19,32.65,30.64,30.73,2035864,0
+SRPT.US,D,20121012,000000,30.73,31.15,27.01,27.11,3614287,0
+SRPT.US,D,20121015,000000,28.8,29,25.57,27.36,6733499,0
+SRPT.US,D,20121016,000000,27.47,28.69,26.74,28.15,3208243,0
+SRPT.US,D,20121017,000000,28.01,29.19,27.54,27.89,2338939,0
+SRPT.US,D,20121018,000000,27.62,28.15,26.51,26.53,1546822,0
+SRPT.US,D,20121019,000000,26.58,26.72,24.32,24.41,2347013,0
+SRPT.US,D,20121022,000000,24.69,24.9,23.18,24.13,2584947,0
+SRPT.US,D,20121023,000000,23.95,25.35,23.15,23.33,1954998,0
+SRPT.US,D,20121024,000000,23.5,24.99,22.5,24.25,1952443,0
+SRPT.US,D,20121025,000000,24.5,24.67,22.81,23.09,1708216,0
+SRPT.US,D,20121026,000000,23.34,23.41,22.25,22.47,896415,0
+SRPT.US,D,20121031,000000,22.81,22.86,21.21,21.33,1017944,0
+SRPT.US,D,20121101,000000,21.61,24.4,21.33,23.27,1843575,0
+SRPT.US,D,20121102,000000,23.24,23.3,21.95,22.51,942880,0
+SRPT.US,D,20121105,000000,22.46,24.72,22.03,23.85,2013285,0
+SRPT.US,D,20121106,000000,24.39,25.34,23.65,23.86,1817830,0
+SRPT.US,D,20121107,000000,23.3,23.83,22.51,22.61,1311919,0
+SRPT.US,D,20121108,000000,22.55,23.88,22.22,22.23,1592649,0
+SRPT.US,D,20121109,000000,22.02,22.9,21.86,22.75,645415,0
+SRPT.US,D,20121112,000000,23.56,27.18,23.54,27.13,3967857,0
+SRPT.US,D,20121113,000000,26.58,27.94,26.35,26.86,2242318,0
+SRPT.US,D,20121114,000000,26.93,27.23,25.1,25.28,1767074,0
+SRPT.US,D,20121115,000000,25.5,27.25,25.25,26.02,1312554,0
+SRPT.US,D,20121116,000000,26.18,26.18,24.72,25.83,1212500,0
+SRPT.US,D,20121119,000000,26.42,27.5,25.98,26.45,1087431,0
+SRPT.US,D,20121120,000000,26.87,27.48,26.47,27,950512,0
+SRPT.US,D,20121121,000000,28.55,29.48,28.12,28.33,2943184,0
+SRPT.US,D,20121123,000000,29.25,29.48,28.47,29.35,1195316,0
+SRPT.US,D,20121126,000000,30.1,31.44,29.8,31.01,2191294,0
+SRPT.US,D,20121127,000000,31.52,31.87,28.65,28.75,2384097,0
+SRPT.US,D,20121128,000000,28.34,31.13,27.45,30.26,4090834,0
+SRPT.US,D,20121129,000000,30.64,30.72,29.17,29.4,1317974,0
+SRPT.US,D,20121130,000000,29.18,29.62,28.85,29.33,650410,0
+SRPT.US,D,20121203,000000,29.5,30,28.85,29.9,819090,0
+SRPT.US,D,20121204,000000,29.9,30.39,28.93,29.17,731957,0
+SRPT.US,D,20121205,000000,29.21,29.52,27.47,27.58,859539,0
+SRPT.US,D,20121206,000000,27.04,29.4,26.62,27.48,1173804,0
+SRPT.US,D,20121207,000000,26.18,27.88,25.22,25.32,3679140,0
+SRPT.US,D,20121210,000000,25.25,26.62,25,26.25,937872,0
+SRPT.US,D,20121211,000000,26.33,26.5,25.81,25.92,519355,0
+SRPT.US,D,20121212,000000,25.98,26.16,25.1,25.44,723156,0
+SRPT.US,D,20121213,000000,26.58,26.68,25.2,25.26,4610249,0
+SRPT.US,D,20121214,000000,25.32,25.89,25.25,25.26,1557566,0
+SRPT.US,D,20121217,000000,25.47,25.47,24.22,24.45,2019880,0
+SRPT.US,D,20121218,000000,24.7,26.15,24.25,26.1,1320097,0
+SRPT.US,D,20121219,000000,26.23,26.25,25.35,25.35,606773,0
+SRPT.US,D,20121220,000000,25.25,25.35,24.5,24.71,743347,0
+SRPT.US,D,20121221,000000,24.5,25.15,24.11,24.81,2588543,0
+SRPT.US,D,20121224,000000,24.8,25.25,24.61,25.24,362364,0
+SRPT.US,D,20121226,000000,25.19,25.64,24.67,24.73,379180,0
+SRPT.US,D,20121227,000000,24.67,25.07,23.75,24.54,1569589,0
+SRPT.US,D,20121228,000000,24.49,24.9,23.65,23.79,586729,0
+SRPT.US,D,20121231,000000,23.79,25.86,23.79,25.8,1292887,0
+SRPT.US,D,20130102,000000,27.18,27.19,25.87,26.24,822388,0
+SRPT.US,D,20130103,000000,26.25,29.12,26.22,28.14,2272513,0
+SRPT.US,D,20130104,000000,28.41,29.63,27.5,29,1467449,0
+SRPT.US,D,20130107,000000,29.05,29.36,28.5,28.95,625924,0
+SRPT.US,D,20130108,000000,29.24,29.49,27.55,28.28,1046792,0
+SRPT.US,D,20130109,000000,28.57,28.79,26.94,27.06,1445809,0
+SRPT.US,D,20130110,000000,27.52,27.9,25.86,26.19,1213571,0
+SRPT.US,D,20130111,000000,26.41,26.5,24.8,26.18,1400794,0
+SRPT.US,D,20130114,000000,25.94,26.5,25.1,25.22,802542,0
+SRPT.US,D,20130115,000000,25,26.13,24.7,25.47,658393,0
+SRPT.US,D,20130116,000000,25.25,25.59,24.55,24.7,1076659,0
+SRPT.US,D,20130117,000000,24.85,25.6,23.88,24.02,1612282,0
+SRPT.US,D,20130118,000000,23.99,24.58,23.85,23.97,803321,0
+SRPT.US,D,20130122,000000,24.18,24.44,23.46,24.35,802356,0
+SRPT.US,D,20130123,000000,24.48,24.85,24.26,24.68,692300,0
+SRPT.US,D,20130124,000000,24.41,25.64,24.25,24.39,907549,0
+SRPT.US,D,20130125,000000,25.56,28,25.18,27.91,2351338,0
+SRPT.US,D,20130128,000000,28.07,28.25,26.8,27.35,1281164,0
+SRPT.US,D,20130129,000000,27.16,27.43,26.66,27.18,575657,0
+SRPT.US,D,20130130,000000,27.23,29.3,24.5,27.14,3719204,0
+SRPT.US,D,20130131,000000,27.36,27.61,26.1,27.05,838076,0
+SRPT.US,D,20130201,000000,27.45,28.35,27.13,27.6,833251,0
+SRPT.US,D,20130204,000000,27.46,28.5,27.09,27.51,642153,0
+SRPT.US,D,20130205,000000,27.56,28.09,27.2,27.88,492128,0
+SRPT.US,D,20130206,000000,27.9,28.25,27.57,28.05,615090,0
+SRPT.US,D,20130207,000000,27.81,28.7,27.34,28.04,1177510,0
+SRPT.US,D,20130208,000000,28.2,29.15,27.89,28.91,1055701,0
+SRPT.US,D,20130211,000000,27.94,28.6,27.11,27.45,1741377,0
+SRPT.US,D,20130212,000000,27.66,27.75,26.84,27.06,751840,0
+SRPT.US,D,20130213,000000,27.16,27.35,26.5,26.86,705210,0
+SRPT.US,D,20130214,000000,26.28,27.23,25.86,26.13,1233763,0
+SRPT.US,D,20130215,000000,26.23,27.08,25.8,26.3,927805,0
+SRPT.US,D,20130219,000000,26.44,27.74,26.32,27.61,1146707,0
+SRPT.US,D,20130220,000000,27.43,28.1,27,27.47,956436,0
+SRPT.US,D,20130221,000000,27.96,28.545,26.88,27.608,1365170,0
+SRPT.US,D,20130222,000000,27.51,27.89,27.09,27.83,674252,0
+SRPT.US,D,20130225,000000,28.03,29.07,27.7,28.52,989012,0
+SRPT.US,D,20130226,000000,28.61,29.75,28.53,29.03,1192291,0
+SRPT.US,D,20130227,000000,29.18,32.4,28.96,31.51,3849284,0
+SRPT.US,D,20130228,000000,31.57,32,29.02,29.3,2155104,0
+SRPT.US,D,20130301,000000,28.88,30,28.35,29.59,1957452,0
+SRPT.US,D,20130304,000000,30.37,30.92,28.35,30.07,2317918,0
+SRPT.US,D,20130305,000000,30.74,31.73,29.6,30.43,2297007,0
+SRPT.US,D,20130306,000000,30.79,31.74,30.27,31.31,1728028,0
+SRPT.US,D,20130307,000000,30.18,31.7,29.53,30.21,2424377,0
+SRPT.US,D,20130308,000000,30.29,31.07,29.81,30.43,1680043,0
+SRPT.US,D,20130311,000000,30.6,30.6,29.92,30.31,753155,0
+SRPT.US,D,20130312,000000,30.3,30.67,29.61,30.62,760121,0
+SRPT.US,D,20130313,000000,30.52,31.32,30.3,31.07,1180200,0
+SRPT.US,D,20130314,000000,31.33,34.39,31.03,33.44,4170360,0
+SRPT.US,D,20130315,000000,33.75,33.99,32.09,32.25,2213252,0
+SRPT.US,D,20130318,000000,32,33.6,31.9,33.03,1655956,0
+SRPT.US,D,20130319,000000,34.6,34.94,32.5,33.09,2113218,0
+SRPT.US,D,20130320,000000,33.5,34,32.645,32.77,1427124,0
+SRPT.US,D,20130321,000000,32.99,33.95,32.8,33.56,1203659,0
+SRPT.US,D,20130322,000000,33.6,33.81,32.19,32.77,1019722,0
+SRPT.US,D,20130325,000000,33.72,34.74,33.21,34.66,2037079,0
+SRPT.US,D,20130326,000000,34.77,36.55,34.47,36.12,2336003,0
+SRPT.US,D,20130327,000000,35.8,36.52,34.95,36.27,1507853,0
+SRPT.US,D,20130328,000000,36.42,37.7,36.42,36.95,1782264,0
+SRPT.US,D,20130401,000000,36.79,37.48,35.3,35.79,1391144,0
+SRPT.US,D,20130402,000000,36.02,36.71,35.27,36.65,1383454,0
+SRPT.US,D,20130403,000000,36.84,36.99,32.8,34.05,2191558,0
+SRPT.US,D,20130404,000000,35.04,36.09,34.14,34.43,1730831,0
+SRPT.US,D,20130405,000000,34.69,36.94,34.25,36.21,3559627,0
+SRPT.US,D,20130408,000000,37.06,37.1,34.88,35.85,2387524,0
+SRPT.US,D,20130409,000000,36.28,42.2,35.72,39.85,5924975,0
+SRPT.US,D,20130410,000000,40.25,40.25,38.3,38.85,2960086,0
+SRPT.US,D,20130411,000000,39.02,40.61,37.26,39.33,3082423,0
+SRPT.US,D,20130412,000000,39.03,40.35,38.54,40.21,1453504,0
+SRPT.US,D,20130415,000000,40.14,40.71,38.86,39.24,3231087,0
+SRPT.US,D,20130416,000000,34.69,34.94,33.06,33.99,6812791,0
+SRPT.US,D,20130417,000000,33.94,35.59,33.16,35.13,2146137,0
+SRPT.US,D,20130418,000000,35.2,35.5,33.33,33.75,1461985,0
+SRPT.US,D,20130419,000000,33.8,34.72,32.78,32.86,1728091,0
+SRPT.US,D,20130422,000000,33.9,33.94,31.62,32.52,2425758,0
+SRPT.US,D,20130423,000000,32.28,32.75,30.77,30.92,3338459,0
+SRPT.US,D,20130424,000000,30.92,30.92,29.53,30.19,2220092,0
+SRPT.US,D,20130425,000000,30.27,31.12,29.75,30.3,2067916,0
+SRPT.US,D,20130426,000000,30.56,30.99,29.73,29.8,1236804,0
+SRPT.US,D,20130429,000000,29.9,30.68,29.37,29.94,1592172,0
+SRPT.US,D,20130430,000000,30.15,30.26,28.9,29.04,2088875,0
+SRPT.US,D,20130501,000000,30.32,31.4,30,31.15,2461100,0
+SRPT.US,D,20130502,000000,31.06,33.26,31.06,32.59,2539253,0
+SRPT.US,D,20130503,000000,32.87,33.27,31.28,31.53,2036392,0
+SRPT.US,D,20130506,000000,31.73,32.24,31.1,31.87,1200584,0
+SRPT.US,D,20130507,000000,31.81,32.2,31.05,31.22,1001701,0
+SRPT.US,D,20130508,000000,31.64,31.65,30.19,31.41,1159556,0
+SRPT.US,D,20130509,000000,32.05,34.34,32,33.08,2270048,0
+SRPT.US,D,20130510,000000,32.82,33.83,32.01,33.8,1457818,0
+SRPT.US,D,20130513,000000,33.62,35.03,33.31,34.62,1261980,0
+SRPT.US,D,20130514,000000,35.2,35.47,34.42,35.12,909383,0
+SRPT.US,D,20130515,000000,35.18,35.28,34.3,34.93,650686,0
+SRPT.US,D,20130516,000000,34.81,35.7,33.99,35.51,1188249,0
+SRPT.US,D,20130517,000000,35.51,37.11,35.14,36.91,1378036,0
+SRPT.US,D,20130520,000000,37.02,37.8,36.9,37.13,1160649,0
+SRPT.US,D,20130521,000000,37.01,37.41,35.271,36.65,1035173,0
+SRPT.US,D,20130522,000000,36.76,37.7,35.535,36.32,1275492,0
+SRPT.US,D,20130523,000000,35.57,38.33,35.14,37.94,1294538,0
+SRPT.US,D,20130524,000000,38.19,38.85,37.5,37.82,973662,0
+SRPT.US,D,20130528,000000,38.75,39.33,38,38.91,1222245,0
+SRPT.US,D,20130529,000000,38.54,39.72,38.39,39.46,696768,0
+SRPT.US,D,20130530,000000,39.52,40.56,36.95,37.78,2589102,0
+SRPT.US,D,20130531,000000,36.4,37.58,35.28,35.35,1901449,0
+SRPT.US,D,20130603,000000,35.19,35.99,34.1,35.95,1233716,0
+SRPT.US,D,20130604,000000,35.9,36.17,34.41,34.92,979227,0
+SRPT.US,D,20130605,000000,34.59,35.97,33.62,35.32,1115614,0
+SRPT.US,D,20130606,000000,35.1,36.65,34.9,36.47,929917,0
+SRPT.US,D,20130607,000000,36.67,37.9,36.59,37.84,949384,0
+SRPT.US,D,20130610,000000,37.99,39.23,37.25,37.83,914677,0
+SRPT.US,D,20130611,000000,37.72,39,36.8,38.67,684962,0
+SRPT.US,D,20130612,000000,38.9,39.28,37.05,37.33,978656,0
+SRPT.US,D,20130613,000000,37.26,38.77,36.91,38.48,760680,0
+SRPT.US,D,20130614,000000,37.7,39,37.26,38.49,735947,0
+SRPT.US,D,20130617,000000,38.6,38.81,37.59,37.76,744263,0
+SRPT.US,D,20130618,000000,37.7,38.46,36.95,38.15,857032,0
+SRPT.US,D,20130619,000000,40.51,41.25,39.02,39.78,3238373,0
+SRPT.US,D,20130620,000000,39.65,40.39,38.52,39.51,1925153,0
+SRPT.US,D,20130621,000000,39.59,40.1,37.11,38.11,2238831,0
+SRPT.US,D,20130624,000000,37.74,38.99,36.25,38.56,1567391,0
+SRPT.US,D,20130625,000000,38.79,39.9,38.6,39.73,1496436,0
+SRPT.US,D,20130626,000000,39.95,40.48,39.11,39.73,1498843,0
+SRPT.US,D,20130627,000000,39.87,39.95,37.25,38.12,3345354,0
+SRPT.US,D,20130628,000000,38.12,38.6,37.6,38.04,5962451,0
+SRPT.US,D,20130701,000000,38.32,39.9,37.8,38.58,1682778,0
+SRPT.US,D,20130702,000000,38.43,39.43,38.13,39.37,734666,0
+SRPT.US,D,20130703,000000,39.25,39.79,39,39.61,428137,0
+SRPT.US,D,20130705,000000,39.34,40.73,38.86,40.67,1246147,0
+SRPT.US,D,20130708,000000,40.97,42.69,40.62,42.55,1599342,0
+SRPT.US,D,20130709,000000,42.98,43.17,41.59,42.34,852938,0
+SRPT.US,D,20130710,000000,42.25,43.7,42.01,43.35,1058086,0
+SRPT.US,D,20130711,000000,43.95,44.09,42.91,43.59,953905,0
+SRPT.US,D,20130712,000000,43.49,44.67,43.35,44.33,799208,0
+SRPT.US,D,20130715,000000,44.5,44.79,43.4,44.61,825939,0
+SRPT.US,D,20130716,000000,44.61,45.46,43.3,43.93,1160403,0
+SRPT.US,D,20130717,000000,43.61,44.44,42.91,43.91,911983,0
+SRPT.US,D,20130718,000000,44.02,44.6,43.38,43.935,838288,0
+SRPT.US,D,20130719,000000,43.88,44.68,43.44,44.35,1078880,0
+SRPT.US,D,20130722,000000,44.55,47.35,44.191,46.35,1926282,0
+SRPT.US,D,20130723,000000,46.52,47,45.26,46.43,1165870,0
+SRPT.US,D,20130724,000000,45,46.36,37.06,37.68,13881080,0
+SRPT.US,D,20130725,000000,37,37.36,35.33,36.9,5171810,0
+SRPT.US,D,20130726,000000,36.76,37.77,36.54,36.96,1629712,0
+SRPT.US,D,20130729,000000,36.99,37.472,35.02,35.11,1729366,0
+SRPT.US,D,20130730,000000,35.04,35.88,34.2,35.21,1652420,0
+SRPT.US,D,20130731,000000,35.14,37.75,35.1,36.98,1590306,0
+SRPT.US,D,20130801,000000,37.47,38,36.89,37.504,1125748,0
+SRPT.US,D,20130802,000000,37.68,38.7,37.19,38.13,1017243,0
+SRPT.US,D,20130805,000000,38.99,39.12,37.85,38.15,1148439,0
+SRPT.US,D,20130806,000000,38.21,38.48,37.34,38.07,819573,0
+SRPT.US,D,20130807,000000,37.93,38.05,36.35,36.87,1162748,0
+SRPT.US,D,20130808,000000,36.89,38.24,36.72,36.85,939899,0
+SRPT.US,D,20130809,000000,36.64,36.89,34.85,34.94,1445801,0
+SRPT.US,D,20130812,000000,34.83,35,32.5,32.58,1872568,0
+SRPT.US,D,20130813,000000,32.9,32.96,31.25,31.54,2529669,0
+SRPT.US,D,20130814,000000,31.44,33.07,31.08,32.63,1980270,0
+SRPT.US,D,20130815,000000,32.25,33.05,31.87,32.04,1147564,0
+SRPT.US,D,20130816,000000,33.6,34.71,32.45,33.08,3066214,0
+SRPT.US,D,20130819,000000,32.89,33.17,29.71,30.91,4462117,0
+SRPT.US,D,20130820,000000,31.1,33.04,30.91,32.3,2115298,0
+SRPT.US,D,20130821,000000,32.3,32.94,31.795,32.45,808783,0
+SRPT.US,D,20130822,000000,32.55,33.15,32.15,32.39,378222,0
+SRPT.US,D,20130823,000000,32.49,33.72,32.47,33.65,1061222,0
+SRPT.US,D,20130826,000000,33.8,35.33,33.8,35.05,1389342,0
+SRPT.US,D,20130827,000000,34.47,35.49,33.81,33.97,1449544,0
+SRPT.US,D,20130828,000000,33.99,34.94,33.99,34.64,770150,0
+SRPT.US,D,20130829,000000,34.66,35.37,33.86,34.33,1014071,0
+SRPT.US,D,20130830,000000,34.5,34.75,33.53,34.13,924257,0
+SRPT.US,D,20130903,000000,34.49,35.64,34.45,35.5,957383,0
+SRPT.US,D,20130904,000000,35.58,36.5,35.32,36.31,825643,0
+SRPT.US,D,20130905,000000,36.31,36.73,35.9,36.42,583991,0
+SRPT.US,D,20130906,000000,36.87,37.48,36.16,36.72,1001061,0
+SRPT.US,D,20130909,000000,36.68,37.36,36.3,36.98,821075,0
+SRPT.US,D,20130910,000000,37.17,37.3,36.4,36.98,620136,0
+SRPT.US,D,20130911,000000,36.8,37.06,36.16,36.29,580434,0
+SRPT.US,D,20130912,000000,36.16,37.3,35.31,36.72,919373,0
+SRPT.US,D,20130913,000000,36.78,38.16,36.7,37.21,1788651,0
+SRPT.US,D,20130916,000000,37.6,38.54,36.08,36.36,1601592,0
+SRPT.US,D,20130917,000000,36.25,37.15,35.92,37.02,796674,0
+SRPT.US,D,20130918,000000,37.7,37.7,36.44,36.86,917955,0
+SRPT.US,D,20130919,000000,36.99,37.42,36.17,36.69,1514171,0
+SRPT.US,D,20130920,000000,37.79,46.16,36.07,43.3,15734406,0
+SRPT.US,D,20130923,000000,43.41,49.19,43.4,47.97,6581320,0
+SRPT.US,D,20130924,000000,47.8,48.78,46.63,47.61,2693700,0
+SRPT.US,D,20130925,000000,47.5,49.61,46.05,46.44,2333500,0
+SRPT.US,D,20130926,000000,44.95,47.67,43.64,46.52,2697600,0
+SRPT.US,D,20130927,000000,46.5,47.75,46.25,46.79,899100,0
+SRPT.US,D,20130930,000000,46.14,48.26,45.73,47.23,1262300,0
+SRPT.US,D,20131001,000000,47.34,47.76,46.87,47.52,1213800,0
+SRPT.US,D,20131002,000000,47.17,48.46,46.64,48.03,1244500,0
+SRPT.US,D,20131003,000000,48.61,52.2,48.32,50.68,3251800,0
+SRPT.US,D,20131004,000000,50.79,54.42,50.71,53.48,3290500,0
+SRPT.US,D,20131007,000000,52.72,55.61,52.28,53.81,2688900,0
+SRPT.US,D,20131008,000000,54.6,55.48,49.4,50.05,2908000,0
+SRPT.US,D,20131009,000000,49.86,50.31,43.6,44.42,4678000,0
+SRPT.US,D,20131010,000000,45.61,48.39,44.56,47.18,2890750,0
+SRPT.US,D,20131011,000000,47.19,48.72,46.07,46.65,1743500,0
+SRPT.US,D,20131014,000000,46,46.23,44.43,45.12,1942100,0
+SRPT.US,D,20131015,000000,45.11,46.6,44.76,45.13,1222300,0
+SRPT.US,D,20131016,000000,45.44,48.32,45.4,47.22,1280500,0
+SRPT.US,D,20131017,000000,47.53,47.6,45.34,46.05,1428838,0
+SRPT.US,D,20131018,000000,46.07,46.27,42.42,43.02,2720100,0
+SRPT.US,D,20131021,000000,42.98,43.71,41.32,41.49,1958300,0
+SRPT.US,D,20131022,000000,41.49,42.54,39.83,41.64,1550200,0
+SRPT.US,D,20131023,000000,41.54,42.8,40.13,42.29,1780600,0
+SRPT.US,D,20131024,000000,42.4,44.29,42.35,43.16,1285900,0
+SRPT.US,D,20131025,000000,43.31,44.03,42.42,42.78,804000,0
+SRPT.US,D,20131028,000000,42.76,43.44,41.5,42.34,845600,0
+SRPT.US,D,20131029,000000,42.27,42.7,40.86,41.89,1774500,0
+SRPT.US,D,20131030,000000,40.75,41.66,38.04,38.63,2862400,0
+SRPT.US,D,20131031,000000,38.97,40.123,38.25,38.915,1183955,0
+SRPT.US,D,20131101,000000,38.72,39,36.85,37.52,1672350,0
+SRPT.US,D,20131104,000000,38.08,39.46,37.3,37.93,1411900,0
+SRPT.US,D,20131105,000000,37.92,39.04,37.37,38.25,832000,0
+SRPT.US,D,20131106,000000,38.17,39.25,36.05,36.57,2036300,0
+SRPT.US,D,20131107,000000,36.79,37.46,34.3,34.59,1799900,0
+SRPT.US,D,20131108,000000,35.16,36.57,34.6,36,1080900,0
+SRPT.US,D,20131111,000000,36.46,37.8,36.1,36.56,1366510,0
+SRPT.US,D,20131112,000000,16.18,16.7,12.35,13.16,38488841,0
+SRPT.US,D,20131113,000000,13.11,13.19,12.12,12.89,10320364,0
+SRPT.US,D,20131114,000000,12.84,14.53,12.61,14.41,8627100,0
+SRPT.US,D,20131115,000000,14.57,14.68,13.76,14.37,5317600,0
+SRPT.US,D,20131118,000000,14.71,15.57,14.35,14.79,6059258,0
+SRPT.US,D,20131119,000000,14.88,15.23,14.5,15.05,2696600,0
+SRPT.US,D,20131120,000000,15.04,15.49,14.83,14.97,1700300,0
+SRPT.US,D,20131121,000000,15.13,15.5,14.9,15.44,1793300,0
+SRPT.US,D,20131122,000000,15.5,15.88,15.36,15.63,1457900,0
+SRPT.US,D,20131125,000000,15.79,16.68,15.69,16.51,2182400,0
+SRPT.US,D,20131126,000000,17.2,18.32,17.06,17.79,4145064,0
+SRPT.US,D,20131127,000000,17.8,17.93,17,17.58,2058000,0
+SRPT.US,D,20131129,000000,17.61,19.39,17.61,18.64,1918141,0
+SRPT.US,D,20131202,000000,18.8,19.17,17.85,18.35,2147567,0
+SRPT.US,D,20131203,000000,17.5,18.45,17.22,18.2,1599100,0
+SRPT.US,D,20131204,000000,18.1,18.73,18,18.7,1458200,0
+SRPT.US,D,20131205,000000,18.71,19.25,18.7,18.98,1021000,0
+SRPT.US,D,20131206,000000,18.31,18.7,17.8,18.07,1595381,0
+SRPT.US,D,20131209,000000,18.42,18.69,17.51,17.86,1346900,0
+SRPT.US,D,20131210,000000,17.6,18.11,17.6,17.79,729978,0
+SRPT.US,D,20131211,000000,17.74,18,17.29,17.41,973300,0
+SRPT.US,D,20131212,000000,18.69,20.85,18.25,20.71,7289100,0
+SRPT.US,D,20131213,000000,20.77,20.98,19.4,19.73,2115767,0
+SRPT.US,D,20131216,000000,19.87,19.96,18.92,19.03,1598000,0
+SRPT.US,D,20131217,000000,19,19.03,18.05,18.99,1557800,0
+SRPT.US,D,20131218,000000,18.99,19.79,18.74,18.82,1616400,0
+SRPT.US,D,20131219,000000,18.56,19.059,18.21,18.46,1366291,0
+SRPT.US,D,20131220,000000,18.55,19.71,18.47,19.55,2920800,0
+SRPT.US,D,20131223,000000,20.5,20.87,19.25,19.97,1788598,0
+SRPT.US,D,20131224,000000,19.91,20.18,19.66,20.01,528536,0
+SRPT.US,D,20131226,000000,20.62,20.62,19.69,20,1110700,0
+SRPT.US,D,20131227,000000,20.08,20.08,19.52,19.8,666300,0
+SRPT.US,D,20131230,000000,20.19,21.48,19.92,20.78,2253100,0
+SRPT.US,D,20131231,000000,20.93,21.06,20.23,20.37,1553100,0
+SRPT.US,D,20140102,000000,20.26,20.9,20.01,20.58,851332,0
+SRPT.US,D,20140103,000000,20.56,20.75,20.25,20.44,917214,0
+SRPT.US,D,20140106,000000,19.21,19.6,17.76,18.77,4226020,0
+SRPT.US,D,20140107,000000,18.76,18.91,17.83,17.91,1680239,0
+SRPT.US,D,20140108,000000,17.69,18.5,17.5,18.35,1655195,0
+SRPT.US,D,20140109,000000,18.49,19.35,18.25,19.24,1530886,0
+SRPT.US,D,20140110,000000,19.33,20.02,19.05,19.43,1498223,0
+SRPT.US,D,20140113,000000,19.86,21.28,19.5,20.08,2305269,0
+SRPT.US,D,20140114,000000,20.04,20.5,19.63,20.39,1208000,0
+SRPT.US,D,20140115,000000,20.39,20.5,19.79,19.98,1699499,0
+SRPT.US,D,20140116,000000,23.01,28.8,22.62,28,14422827,0
+SRPT.US,D,20140117,000000,27.37,28.5,26.15,26.78,3421946,0
+SRPT.US,D,20140121,000000,28.25,29.4,27.6,28.02,4105450,0
+SRPT.US,D,20140122,000000,28.17,28.22,27.05,27.36,1243200,0
+SRPT.US,D,20140123,000000,27.23,28.16,26.65,27.56,1211000,0
+SRPT.US,D,20140124,000000,27.23,27.49,24.8,25.44,2156695,0
+SRPT.US,D,20140127,000000,24.65,24.74,22.9,24.21,2037300,0
+SRPT.US,D,20140128,000000,24.1,25.3,24,25.15,1123200,0
+SRPT.US,D,20140129,000000,24.98,25.24,23.96,24.28,885490,0
+SRPT.US,D,20140130,000000,24.94,25.55,24.37,25.01,763100,0
+SRPT.US,D,20140131,000000,24.52,25.36,24.16,24.38,937600,0
+SRPT.US,D,20140203,000000,24.16,24.49,22.6,22.83,1613095,0
+SRPT.US,D,20140204,000000,22.87,23.76,22.76,22.96,973361,0
+SRPT.US,D,20140205,000000,23.8,25.3,22.95,25.13,2787131,0
+SRPT.US,D,20140206,000000,25.82,25.89,24.38,24.6,1638450,0
+SRPT.US,D,20140207,000000,24.8,26.32,24.8,25.86,1780163,0
+SRPT.US,D,20140210,000000,26.69,26.8,25.5,25.99,1108603,0
+SRPT.US,D,20140211,000000,26.09,27,25.98,26.58,1283504,0
+SRPT.US,D,20140212,000000,26.51,26.79,25.77,26.38,710121,0
+SRPT.US,D,20140213,000000,25.99,26.9,25.82,26.6,895352,0
+SRPT.US,D,20140214,000000,26.61,27.24,26.16,26.16,817705,0
+SRPT.US,D,20140218,000000,26.29,27.28,26.24,26.97,1354238,0
+SRPT.US,D,20140219,000000,27,27.13,26.5,26.66,616801,0
+SRPT.US,D,20140220,000000,26.7,27.61,26.292,27.56,937796,0
+SRPT.US,D,20140221,000000,27.7,28.73,27.24,27.92,2192279,0
+SRPT.US,D,20140224,000000,28.7,31.28,28.5,30.045,2877132,0
+SRPT.US,D,20140225,000000,30.35,31.13,29.02,30.18,1675958,0
+SRPT.US,D,20140226,000000,30.59,30.65,29.06,29.45,1637952,0
+SRPT.US,D,20140227,000000,29.88,29.91,27.6,29.86,2199004,0
+SRPT.US,D,20140228,000000,29.73,30.81,28.23,29.03,1416838,0
+SRPT.US,D,20140303,000000,28.5,29.38,28.13,28.36,1217159,0
+SRPT.US,D,20140304,000000,28.83,29.75,28.5,29.62,1039620,0
+SRPT.US,D,20140305,000000,29.55,30.36,29.41,30.29,1147837,0
+SRPT.US,D,20140306,000000,30.3,30.62,28.82,29.01,999608,0
+SRPT.US,D,20140307,000000,29.03,29.78,27.27,27.59,1831146,0
+SRPT.US,D,20140310,000000,27.4,28,26.8,27.29,855869,0
+SRPT.US,D,20140311,000000,27.22,28,26.6,26.79,890437,0
+SRPT.US,D,20140312,000000,26.98,28.95,26.93,28.6,1157748,0
+SRPT.US,D,20140313,000000,28.56,28.61,26.68,26.94,1089075,0
+SRPT.US,D,20140314,000000,26.76,27.29,26.14,27.12,774423,0
+SRPT.US,D,20140317,000000,27.68,27.85,26.99,27.38,728324,0
+SRPT.US,D,20140318,000000,27.95,28.31,27.3,28.15,765022,0
+SRPT.US,D,20140319,000000,28.2,28.96,27.51,28.67,903883,0
+SRPT.US,D,20140320,000000,28.49,29,27.7,27.94,485233,0
+SRPT.US,D,20140321,000000,28.34,28.45,26.54,26.6,1721920,0
+SRPT.US,D,20140324,000000,26.8,27,23.52,24.54,1482982,0
+SRPT.US,D,20140325,000000,24.8,25.35,23.7,23.96,810348,0
+SRPT.US,D,20140326,000000,24.24,24.38,22.49,22.99,1093900,0
+SRPT.US,D,20140327,000000,22.86,24.25,22.35,23.73,1023695,0
+SRPT.US,D,20140328,000000,23.7,24.15,23.15,23.53,943769,0
+SRPT.US,D,20140331,000000,23.76,24.4,23.31,24.03,573440,0
+SRPT.US,D,20140401,000000,24.3,25.98,24.26,25.71,903180,0
+SRPT.US,D,20140402,000000,26.14,26.45,25.07,25.22,924736,0
+SRPT.US,D,20140403,000000,25.17,25.75,23.75,24.26,772388,0
+SRPT.US,D,20140404,000000,24.42,24.69,22.53,23.05,986788,0
+SRPT.US,D,20140407,000000,22.98,25.41,21.75,24.73,2212113,0
+SRPT.US,D,20140408,000000,24.9,25.76,23.75,24.89,1662305,0
+SRPT.US,D,20140409,000000,25.25,26.11,25.2,25.8,1124568,0
+SRPT.US,D,20140410,000000,26,26,23.09,23.22,1527745,0
+SRPT.US,D,20140411,000000,22.87,23.58,22,22.18,1282832,0
+SRPT.US,D,20140414,000000,22.49,23.42,21.56,22.29,1228350,0
+SRPT.US,D,20140415,000000,22.5,23.2,20.89,22.67,1046998,0
+SRPT.US,D,20140416,000000,22.89,24.25,22.89,24.23,885632,0
+SRPT.US,D,20140417,000000,24.08,24.74,23.42,24.4,1001324,0
+SRPT.US,D,20140421,000000,40,40,33.57,33.98,13111845,0
+SRPT.US,D,20140422,000000,34.6,39.2,34.5,38.79,4310627,0
+SRPT.US,D,20140423,000000,37.5,39.81,37.26,38.91,2827990,0
+SRPT.US,D,20140424,000000,38.55,38.77,36.51,38.19,3172681,0
+SRPT.US,D,20140425,000000,37.37,38.13,36.36,36.7,1257866,0
+SRPT.US,D,20140428,000000,37.91,38.25,35.18,36.36,1412197,0
+SRPT.US,D,20140429,000000,36.3,37.58,36.24,37.11,848424,0
+SRPT.US,D,20140430,000000,36.69,37.24,36.26,37.13,615998,0
+SRPT.US,D,20140501,000000,37.24,38.24,36.5,36.88,978552,0
+SRPT.US,D,20140502,000000,36.82,36.943,35.77,36.08,831702,0
+SRPT.US,D,20140505,000000,35.72,36.78,35,36.62,653828,0
+SRPT.US,D,20140506,000000,36.24,36.47,35.43,35.79,671217,0
+SRPT.US,D,20140507,000000,35.82,35.82,33.5,34.28,1650128,0
+SRPT.US,D,20140508,000000,34.48,34.8,30.71,31.1,2356912,0
+SRPT.US,D,20140509,000000,31.05,32.43,30.482,32.07,1226315,0
+SRPT.US,D,20140512,000000,32.24,33.86,32.17,32.54,1362245,0
+SRPT.US,D,20140513,000000,32.6,34.34,32.45,34.06,1775991,0
+SRPT.US,D,20140514,000000,33.76,34.57,32.63,32.69,1084638,0
+SRPT.US,D,20140515,000000,32.41,32.94,31.33,32.38,925254,0
+SRPT.US,D,20140516,000000,32.32,32.941,30.9,31.42,861726,0
+SRPT.US,D,20140519,000000,31.12,32.1,31.06,31.63,922749,0
+SRPT.US,D,20140520,000000,31.47,32,30.31,30.94,802962,0
+SRPT.US,D,20140521,000000,31.31,31.63,30.436,31.14,972597,0
+SRPT.US,D,20140522,000000,32.65,33.74,31.89,32.55,1601027,0
+SRPT.US,D,20140523,000000,34.54,35.45,33.6,34.04,2304627,0
+SRPT.US,D,20140527,000000,34.72,35.43,33.89,34.88,1230103,0
+SRPT.US,D,20140528,000000,34.74,35.41,33.92,34.08,903460,0
+SRPT.US,D,20140529,000000,34.16,35.01,33.8,34.69,1136185,0
+SRPT.US,D,20140530,000000,34.53,34.78,33.18,33.68,1293390,0
+SRPT.US,D,20140602,000000,34.1,34.12,32.46,33.08,579086,0
+SRPT.US,D,20140603,000000,32.87,32.99,31.97,32.19,961225,0
+SRPT.US,D,20140604,000000,32,32.78,31.16,32.68,807682,0
+SRPT.US,D,20140605,000000,32.88,34.45,32.77,34.06,1094511,0
+SRPT.US,D,20140606,000000,34.25,34.63,33.765,34.57,886100,0
+SRPT.US,D,20140609,000000,34.42,35.23,34.055,34.55,970437,0
+SRPT.US,D,20140610,000000,34.2,34.57,32.95,33.14,1053700,0
+SRPT.US,D,20140611,000000,32.88,33.8,32.7,33.08,602894,0
+SRPT.US,D,20140612,000000,33.13,33.3,32,32.2,809584,0
+SRPT.US,D,20140613,000000,32.3,32.77,31.76,32.35,465420,0
+SRPT.US,D,20140616,000000,32.3,33.37,32.199,32.75,517666,0
+SRPT.US,D,20140617,000000,32.65,33.41,32.4,32.91,607572,0
+SRPT.US,D,20140618,000000,33,33.3,32.53,32.95,524569,0
+SRPT.US,D,20140619,000000,32.98,33.26,32,32.23,650460,0
+SRPT.US,D,20140620,000000,32.41,32.54,31.53,31.98,1145298,0
+SRPT.US,D,20140623,000000,31.96,32.66,31.86,32.23,662603,0
+SRPT.US,D,20140624,000000,32.17,32.47,30.36,30.63,1289787,0
+SRPT.US,D,20140625,000000,30.44,30.95,29.78,30.41,872193,0
+SRPT.US,D,20140626,000000,30.57,30.91,29.85,30.09,544596,0
+SRPT.US,D,20140627,000000,29.88,30.23,29.427,30.17,887053,0
+SRPT.US,D,20140630,000000,30.25,30.58,29.65,29.79,547041,0
+SRPT.US,D,20140701,000000,29.84,30.687,29.8,30.22,544762,0
+SRPT.US,D,20140702,000000,30.14,31.35,29.71,30.27,1029400,0
+SRPT.US,D,20140703,000000,30.44,30.64,29.65,29.9,539899,0
+SRPT.US,D,20140707,000000,29.79,29.81,27.03,27.7,2300172,0
+SRPT.US,D,20140708,000000,27.71,27.96,24.9,25.68,2425972,0
+SRPT.US,D,20140709,000000,25.91,26.25,25.24,25.89,809123,0
+SRPT.US,D,20140710,000000,19.7,23.52,18.59,22.54,19255078,0
+SRPT.US,D,20140711,000000,22.44,23.34,21.8,21.98,2182213,0
+SRPT.US,D,20140714,000000,22.15,22.56,21.1,21.82,1527793,0
+SRPT.US,D,20140715,000000,21.98,22.22,20.43,21,2312698,0
+SRPT.US,D,20140716,000000,21.15,21.54,20.53,20.68,993844,0
+SRPT.US,D,20140717,000000,20.64,21.21,20.22,20.67,1363428,0
+SRPT.US,D,20140718,000000,21,22.16,20.85,21.89,1713330,0
+SRPT.US,D,20140721,000000,21.75,22,21.25,21.57,671202,0
+SRPT.US,D,20140722,000000,21.67,22.18,21.49,21.88,699010,0
+SRPT.US,D,20140723,000000,22.14,22.21,21.05,21.35,1119316,0
+SRPT.US,D,20140724,000000,20.34,21.18,20.25,20.63,2044548,0
+SRPT.US,D,20140725,000000,20.48,20.96,20.2,20.58,858140,0
+SRPT.US,D,20140728,000000,20.71,20.78,19.33,19.9,1285793,0
+SRPT.US,D,20140729,000000,20.15,20.91,19.9,20.33,1912375,0
+SRPT.US,D,20140730,000000,23.05,23.79,22.3,22.93,2836200,0
+SRPT.US,D,20140731,000000,22.44,22.67,21.31,21.34,1429687,0
+SRPT.US,D,20140801,000000,21.61,22.19,20.63,21.97,1603542,0
+SRPT.US,D,20140804,000000,22.09,22.22,21.07,21.97,1016298,0
+SRPT.US,D,20140805,000000,22.47,22.8,21.92,22.52,1721053,0
+SRPT.US,D,20140806,000000,22.5,22.5,21.72,21.83,920071,0
+SRPT.US,D,20140807,000000,21.51,21.59,19.64,19.9,2147346,0
+SRPT.US,D,20140808,000000,20.13,21.12,19.86,21.1,1106545,0
+SRPT.US,D,20140811,000000,21.45,22.83,21.05,22.66,1506170,0
+SRPT.US,D,20140812,000000,22.3,22.48,21.15,21.36,1050171,0
+SRPT.US,D,20140813,000000,21.49,22.59,21.45,22.35,1175998,0
+SRPT.US,D,20140814,000000,22.34,22.7,22.05,22.36,615272,0
+SRPT.US,D,20140815,000000,22.48,22.93,21.783,22.47,783033,0
+SRPT.US,D,20140818,000000,22.67,22.83,22.23,22.35,429707,0
+SRPT.US,D,20140819,000000,22.8,22.8,21.88,22.36,481413,0
+SRPT.US,D,20140820,000000,22.29,22.51,21.57,21.72,610538,0
+SRPT.US,D,20140821,000000,21.72,22.11,21.39,21.49,517593,0
+SRPT.US,D,20140822,000000,21.45,21.73,20.946,21.71,716973,0
+SRPT.US,D,20140825,000000,22,22.92,21.95,22.5,906700,0
+SRPT.US,D,20140826,000000,22.57,23.35,22.34,23.2,868024,0
+SRPT.US,D,20140827,000000,23.21,23.75,22.745,22.84,632624,0
+SRPT.US,D,20140828,000000,22.7,23.35,22.06,22.13,823063,0
+SRPT.US,D,20140829,000000,22.2,22.97,22.07,22.93,689590,0
+SRPT.US,D,20140902,000000,22.92,23.45,21.92,22.56,867168,0
+SRPT.US,D,20140903,000000,22.69,22.87,22.17,22.45,643684,0
+SRPT.US,D,20140904,000000,22.59,25.41,22.22,23.28,4738134,0
+SRPT.US,D,20140905,000000,23.27,23.32,22.25,22.9,1082103,0
+SRPT.US,D,20140908,000000,22.82,23.19,22.7,23.11,832897,0
+SRPT.US,D,20140909,000000,23.03,23.515,22.35,22.38,736996,0
+SRPT.US,D,20140910,000000,22.46,23.68,22.38,23.53,901396,0
+SRPT.US,D,20140911,000000,23.34,23.98,23.11,23.77,665189,0
+SRPT.US,D,20140912,000000,23.71,23.8,23.21,23.78,757745,0
+SRPT.US,D,20140915,000000,23.59,23.7,22.21,22.72,1034930,0
+SRPT.US,D,20140916,000000,22.67,22.67,22.03,22.3,667524,0
+SRPT.US,D,20140917,000000,22.41,23.21,22.21,22.94,653585,0
+SRPT.US,D,20140918,000000,23.06,23.06,22.31,22.53,525352,0
+SRPT.US,D,20140919,000000,22.7,22.7,21.36,21.78,1392422,0
+SRPT.US,D,20140922,000000,21.75,22.17,20.41,20.79,1007101,0
+SRPT.US,D,20140923,000000,20.79,21.59,20.59,20.61,970873,0
+SRPT.US,D,20140924,000000,21.5,22.13,20.83,21.98,1187035,0
+SRPT.US,D,20140925,000000,21.9,22.29,20.91,22.09,1011502,0
+SRPT.US,D,20140926,000000,22.2,22.2,21.28,21.89,600181,0
+SRPT.US,D,20140929,000000,21.24,21.87,21.114,21.48,671600,0
+SRPT.US,D,20140930,000000,21.72,21.84,20.71,21.1,1379157,0
+SRPT.US,D,20141001,000000,22.25,22.97,21.4,21.88,3609416,0
+SRPT.US,D,20141002,000000,21.66,21.93,20.55,21.63,1953550,0
+SRPT.US,D,20141003,000000,21.85,23.75,21.66,23.3,2200754,0
+SRPT.US,D,20141006,000000,23.54,23.63,21.66,21.83,1963150,0
+SRPT.US,D,20141007,000000,21.61,22.08,20.85,20.94,1079653,0
+SRPT.US,D,20141008,000000,20.88,21.23,19.66,20.89,1704366,0
+SRPT.US,D,20141009,000000,21.02,21.02,19.591,19.85,1440887,0
+SRPT.US,D,20141010,000000,19.69,19.92,18.65,18.77,1303747,0
+SRPT.US,D,20141013,000000,18.75,19.29,17.54,18.61,2138698,0
+SRPT.US,D,20141014,000000,18.86,19.75,18.05,18.91,1200569,0
+SRPT.US,D,20141015,000000,19.09,21.1,18.84,20.91,1973391,0
+SRPT.US,D,20141016,000000,20.13,22.5,20,22.3,2435065,0
+SRPT.US,D,20141017,000000,24.74,24.95,22.16,22.22,3908273,0
+SRPT.US,D,20141020,000000,21.88,23.26,21.79,22.83,1039791,0
+SRPT.US,D,20141021,000000,23.1,23.2,22.28,22.49,815206,0
+SRPT.US,D,20141022,000000,22.71,22.71,21.61,22.29,1022406,0
+SRPT.US,D,20141023,000000,22.29,23.6,22.05,23.04,1113557,0
+SRPT.US,D,20141024,000000,23.23,23.62,22.9,23.56,789043,0
+SRPT.US,D,20141027,000000,14.8,16.68,14.74,15.91,15722868,0
+SRPT.US,D,20141028,000000,16.07,16.07,15,15.12,3900306,0
+SRPT.US,D,20141029,000000,15.03,15.25,14.31,15.19,2221324,0
+SRPT.US,D,20141030,000000,15.13,15.79,15.04,15.73,1518117,0
+SRPT.US,D,20141031,000000,17.41,17.87,15.85,16.17,4247871,0
+SRPT.US,D,20141103,000000,16.35,16.69,16,16.4,1840499,0
+SRPT.US,D,20141104,000000,16.11,16.41,15.78,16.38,1214674,0
+SRPT.US,D,20141105,000000,16.57,16.65,15.12,15.17,2043288,0
+SRPT.US,D,20141106,000000,15.13,16.57,15.12,16.26,1933627,0
+SRPT.US,D,20141107,000000,16.23,16.45,15.83,16.12,1231977,0
+SRPT.US,D,20141110,000000,16.19,16.88,15.51,16.04,2460188,0
+SRPT.US,D,20141111,000000,15.81,16.05,15.33,15.6,1283665,0
+SRPT.US,D,20141112,000000,15.6,15.8,15.08,15.53,1347241,0
+SRPT.US,D,20141113,000000,15.61,15.73,15.1,15.19,862410,0
+SRPT.US,D,20141114,000000,15.13,15.43,14.83,15.32,866773,0
+SRPT.US,D,20141117,000000,15.24,15.48,14.96,15.34,707061,0
+SRPT.US,D,20141118,000000,15.44,15.68,15.33,15.57,710308,0
+SRPT.US,D,20141119,000000,15.58,16.07,15.25,15.64,1385430,0
+SRPT.US,D,20141120,000000,15.53,16.22,15.36,15.78,885478,0
+SRPT.US,D,20141121,000000,16,16.23,15.66,15.73,945012,0
+SRPT.US,D,20141124,000000,16.8,17.15,16.2,16.61,4445392,0
+SRPT.US,D,20141125,000000,16.57,16.92,16.1,16.52,1036746,0
+SRPT.US,D,20141126,000000,16.67,16.88,16.4,16.81,783174,0
+SRPT.US,D,20141128,000000,16.8,17.705,16.67,16.94,779614,0
+SRPT.US,D,20141201,000000,16.78,16.809,15.43,15.53,1301028,0
+SRPT.US,D,20141202,000000,15.53,16.18,15.29,16.16,1185622,0
+SRPT.US,D,20141203,000000,16.11,16.15,15.35,15.48,1105570,0
+SRPT.US,D,20141204,000000,15.43,15.57,15.11,15.22,578416,0
+SRPT.US,D,20141205,000000,15.2,15.465,15.01,15.22,855676,0
+SRPT.US,D,20141208,000000,15.16,15.48,14.76,14.87,831140,0
+SRPT.US,D,20141209,000000,14.69,15.87,14.35,15.83,1408053,0
+SRPT.US,D,20141210,000000,15.66,16.1,15.469,15.59,892221,0
+SRPT.US,D,20141211,000000,15.47,16.04,14.17,14.3,1768700,0
+SRPT.US,D,20141212,000000,14.3,14.49,13.85,13.97,1275335,0
+SRPT.US,D,20141215,000000,14.07,14.17,12.83,13,1663344,0
+SRPT.US,D,20141216,000000,13,13.5,12.58,12.6,1494240,0
+SRPT.US,D,20141217,000000,12.66,13.5,12.6,13.5,1116415,0
+SRPT.US,D,20141218,000000,13.8,14.02,13.55,13.8,1214334,0
+SRPT.US,D,20141219,000000,13.76,13.76,13.19,13.21,2867261,0
+SRPT.US,D,20141222,000000,13.04,13.42,12.77,13.42,1233136,0
+SRPT.US,D,20141223,000000,13.49,13.5,12.71,13.415,1656300,0
+SRPT.US,D,20141224,000000,13.49,13.9,13.42,13.88,573807,0
+SRPT.US,D,20141226,000000,13.83,14.2,13.69,13.92,814167,0
+SRPT.US,D,20141229,000000,13.98,14.49,13.9,14.48,1127358,0
+SRPT.US,D,20141230,000000,14.37,15.11,14.32,14.52,1132499,0
+SRPT.US,D,20141231,000000,14.56,14.74,14.35,14.47,983869,0
+SRPT.US,D,20150102,000000,14.58,15.01,14.3,14.94,879765,0
+SRPT.US,D,20150105,000000,14.75,15.21,14.55,15,754439,0
+SRPT.US,D,20150106,000000,15.03,15.18,13.95,14.11,947928,0
+SRPT.US,D,20150107,000000,14.49,14.966,14.31,14.93,770775,0
+SRPT.US,D,20150108,000000,15.08,15.23,14.35,14.56,879410,0
+SRPT.US,D,20150109,000000,14.56,14.73,13.76,13.95,1225767,0
+SRPT.US,D,20150112,000000,13.41,13.47,11.33,11.91,3517866,0
+SRPT.US,D,20150113,000000,12.01,12.35,11.54,11.61,1134026,0
+SRPT.US,D,20150114,000000,11.58,12.26,11.33,12.225,789998,0
+SRPT.US,D,20150115,000000,12.31,12.33,11.77,11.87,901770,0
+SRPT.US,D,20150116,000000,11.81,12.19,11.73,12.11,702232,0
+SRPT.US,D,20150120,000000,12.13,12.22,11.42,11.775,840226,0
+SRPT.US,D,20150121,000000,11.74,12.05,11.514,11.85,723727,0
+SRPT.US,D,20150122,000000,11.96,12.3,11.521,12.22,789801,0
+SRPT.US,D,20150123,000000,12.19,12.337,11.974,12.18,660020,0
+SRPT.US,D,20150126,000000,12.24,12.54,12.01,12.44,667785,0
+SRPT.US,D,20150127,000000,12.44,12.59,12.03,12.32,509482,0
+SRPT.US,D,20150128,000000,12.23,12.39,11.9,12,664062,0
+SRPT.US,D,20150129,000000,12,12.3,11.85,12.3,483017,0
+SRPT.US,D,20150130,000000,12.19,12.541,11.995,12,524074,0
+SRPT.US,D,20150202,000000,12.02,12.18,11.55,11.89,738823,0
+SRPT.US,D,20150203,000000,11.91,12.25,11.53,12.24,710159,0
+SRPT.US,D,20150204,000000,12.11,12.5,11.97,12.4,538345,0
+SRPT.US,D,20150205,000000,12.24,12.91,12.24,12.86,735030,0
+SRPT.US,D,20150206,000000,12.87,13.025,12.32,12.39,558418,0
+SRPT.US,D,20150209,000000,12.3,12.839,12.26,12.33,581560,0
+SRPT.US,D,20150210,000000,12.42,12.62,12.134,12.58,348920,0
+SRPT.US,D,20150211,000000,12.54,13,12.27,12.37,575671,0
+SRPT.US,D,20150212,000000,12.45,12.85,12.32,12.65,417046,0
+SRPT.US,D,20150213,000000,12.7,12.87,12.52,12.76,445714,0
+SRPT.US,D,20150217,000000,13.58,14.76,13.58,14.69,2818202,0
+SRPT.US,D,20150218,000000,14.66,14.84,14.29,14.7,695932,0
+SRPT.US,D,20150219,000000,14.68,15.45,14.6,15.18,867111,0
+SRPT.US,D,20150220,000000,15.23,15.44,15.17,15.21,596918,0
+SRPT.US,D,20150223,000000,15.23,15.74,14.6,15.48,1381752,0
+SRPT.US,D,20150224,000000,15.49,15.68,14.38,14.81,1215779,0
+SRPT.US,D,20150225,000000,14.68,15.36,14.56,14.99,1182876,0
+SRPT.US,D,20150226,000000,14.39,14.67,13.58,13.82,1465817,0
+SRPT.US,D,20150227,000000,13.42,14,13.12,13.9,1295664,0
+SRPT.US,D,20150302,000000,13.89,14.09,13.23,13.49,870800,0
+SRPT.US,D,20150303,000000,13.4,13.55,13.05,13.36,658300,0
+SRPT.US,D,20150304,000000,13.36,14.07,13.15,14.06,802000,0
+SRPT.US,D,20150305,000000,14.13,14.39,13.85,14.08,531000,0
+SRPT.US,D,20150306,000000,14,14.09,13.51,13.63,530400,0
+SRPT.US,D,20150309,000000,13.69,13.85,13.35,13.59,364800,0
+SRPT.US,D,20150310,000000,13.31,13.71,13.22,13.56,369600,0
+SRPT.US,D,20150311,000000,13.61,14.07,13.43,13.96,559000,0
+SRPT.US,D,20150312,000000,13.93,14.08,13.71,14.04,419900,0
+SRPT.US,D,20150313,000000,14.08,14.24,13.76,14.11,461700,0
+SRPT.US,D,20150316,000000,14.08,14.12,13.68,13.79,601700,0
+SRPT.US,D,20150317,000000,13.76,13.81,13.3,13.59,504900,0
+SRPT.US,D,20150318,000000,13.54,13.8,13.35,13.66,572500,0
+SRPT.US,D,20150319,000000,13.63,13.94,13.6,13.92,489500,0
+SRPT.US,D,20150320,000000,13.97,14.47,13.12,13.16,1550100,0
+SRPT.US,D,20150323,000000,13.19,13.35,12.75,13.22,771500,0
+SRPT.US,D,20150324,000000,13.26,13.5,13.15,13.49,530400,0
+SRPT.US,D,20150325,000000,13.5,13.59,12.98,13,1025000,0
+SRPT.US,D,20150326,000000,12.8,13.2,12.66,13.07,537500,0
+SRPT.US,D,20150327,000000,13.08,13.68,13.08,13.57,764400,0
+SRPT.US,D,20150330,000000,13.66,14.09,13.54,13.87,822100,0
+SRPT.US,D,20150331,000000,13.7,13.92,13.15,13.28,623000,0
+SRPT.US,D,20150401,000000,14.13,14.3,13.5,14.29,2129800,0
+SRPT.US,D,20150402,000000,14.3,14.35,13.77,14.25,943300,0
+SRPT.US,D,20150406,000000,14.24,15.12,14.07,14.73,1415900,0
+SRPT.US,D,20150407,000000,14.79,14.99,14.25,14.47,1095286,0
+SRPT.US,D,20150408,000000,14.52,14.65,14.1,14.23,680600,0
+SRPT.US,D,20150409,000000,14.22,14.426,13.7,14.065,656210,0
+SRPT.US,D,20150410,000000,14.14,14.14,13.75,13.85,739400,0
+SRPT.US,D,20150413,000000,13.87,13.94,13.55,13.68,659400,0
+SRPT.US,D,20150414,000000,13.65,13.76,13.35,13.56,642600,0
+SRPT.US,D,20150415,000000,13.61,13.98,13.35,13.805,657280,0
+SRPT.US,D,20150416,000000,13.76,13.92,13.43,13.47,641210,0
+SRPT.US,D,20150417,000000,13.35,13.56,13.09,13.24,676800,0
+SRPT.US,D,20150420,000000,13.12,13.68,12.895,13.54,627554,0
+SRPT.US,D,20150421,000000,13.56,13.7,13.3,13.48,538163,0
+SRPT.US,D,20150422,000000,13.43,13.72,13.239,13.52,470204,0
+SRPT.US,D,20150423,000000,13.53,13.78,13.27,13.66,541500,0
+SRPT.US,D,20150424,000000,13.66,13.78,13.37,13.42,273300,0
+SRPT.US,D,20150427,000000,13.48,13.94,12.93,13.21,841500,0
+SRPT.US,D,20150428,000000,13.22,13.49,12.61,13.06,1020800,0
+SRPT.US,D,20150429,000000,12.95,13.23,12.73,12.99,644900,0
+SRPT.US,D,20150430,000000,12.88,13.03,12.01,12.2,1344600,0
+SRPT.US,D,20150501,000000,12.27,12.75,12.12,12.73,692300,0
+SRPT.US,D,20150504,000000,12.8,13.39,12.69,13.27,920400,0
+SRPT.US,D,20150505,000000,13.25,13.79,12.83,13.25,1630300,0
+SRPT.US,D,20150506,000000,13.97,14.85,13.52,14.76,3098796,0
+SRPT.US,D,20150507,000000,14.59,15.38,13.61,15.04,2160333,0
+SRPT.US,D,20150508,000000,15.28,15.35,14.6,14.71,1063200,0
+SRPT.US,D,20150511,000000,14.7,15.35,14.57,15.04,998800,0
+SRPT.US,D,20150512,000000,15,15.45,14.96,15.21,1056965,0
+SRPT.US,D,20150513,000000,15.28,15.62,14.75,14.87,887600,0
+SRPT.US,D,20150514,000000,15.03,15.37,14.45,15.32,924300,0
+SRPT.US,D,20150515,000000,15.24,15.45,14.96,15.21,832556,0
+SRPT.US,D,20150518,000000,15.27,15.94,15.12,15.93,1326682,0
+SRPT.US,D,20150519,000000,16.18,16.49,15.88,16.38,2643700,0
+SRPT.US,D,20150520,000000,23.28,27.49,21.81,26.24,20089000,0
+SRPT.US,D,20150521,000000,24.85,25.34,23.38,24.26,6859700,0
+SRPT.US,D,20150522,000000,25.03,26.98,25,26.22,3891500,0
+SRPT.US,D,20150526,000000,26.13,27.02,25.409,26.71,2396741,0
+SRPT.US,D,20150527,000000,26.56,27,25.76,26.14,1475000,0
+SRPT.US,D,20150528,000000,25.89,26.14,25.07,25.51,1047449,0
+SRPT.US,D,20150529,000000,25.38,26.11,24.92,25.62,1044100,0
+SRPT.US,D,20150601,000000,25.87,25.99,24.61,24.95,1010495,0
+SRPT.US,D,20150602,000000,24.73,25.53,24.56,25.18,607712,0
+SRPT.US,D,20150603,000000,25.21,25.55,24.86,25.49,657300,0
+SRPT.US,D,20150604,000000,25.3,25.86,25.03,25.42,623100,0
+SRPT.US,D,20150605,000000,25.4,26.89,25.15,26.71,1007300,0
+SRPT.US,D,20150608,000000,26.51,27.16,25.85,26.19,866100,0
+SRPT.US,D,20150609,000000,26.34,27.09,26.02,27.01,1149467,0
+SRPT.US,D,20150610,000000,27.08,28.76,26.64,28.12,1854598,0
+SRPT.US,D,20150611,000000,28.13,28.509,27.76,28.3,780729,0
+SRPT.US,D,20150612,000000,28.19,28.19,27.15,27.69,732500,0
+SRPT.US,D,20150615,000000,27.78,29.28,27.39,28.54,1161300,0
+SRPT.US,D,20150616,000000,28.6,29.1,28.27,28.3,777500,0
+SRPT.US,D,20150617,000000,28.32,30.3,28.32,29.1,1394400,0
+SRPT.US,D,20150618,000000,29.19,29.99,29.11,29.74,1234300,0
+SRPT.US,D,20150619,000000,29.76,30.43,29.22,30.35,2207400,0
+SRPT.US,D,20150622,000000,30.57,31.34,30.01,30.76,1371500,0
+SRPT.US,D,20150623,000000,31.68,32.94,31.13,32.68,1938400,0
+SRPT.US,D,20150624,000000,32.57,33.16,31.73,32.05,1931500,0
+SRPT.US,D,20150625,000000,32.45,32.75,31.8,32.66,897200,0
+SRPT.US,D,20150626,000000,32.8,32.8,30.17,31.26,1600800,0
+SRPT.US,D,20150629,000000,31.78,31.83,28.03,28.18,3439300,0
+SRPT.US,D,20150630,000000,28.8,30.93,28.533,30.43,2359633,0
+SRPT.US,D,20150701,000000,31.13,31.24,29.17,29.75,1343000,0
+SRPT.US,D,20150702,000000,29.69,30.43,29.38,30.14,663600,0
+SRPT.US,D,20150706,000000,29.4,30.58,29.17,29.91,615700,0
+SRPT.US,D,20150707,000000,30.01,30.2,28.56,29.49,763800,0
+SRPT.US,D,20150708,000000,29.07,29.35,28.19,28.29,723800,0
+SRPT.US,D,20150709,000000,29.3,29.95,28.85,29.36,850400,0
+SRPT.US,D,20150710,000000,29.85,30.14,29.27,30.02,507600,0
+SRPT.US,D,20150713,000000,30.16,31.36,30.08,30.9,653800,0
+SRPT.US,D,20150714,000000,30.76,32.27,30.36,32,1260287,0
+SRPT.US,D,20150715,000000,32.23,32.4,30.66,30.73,846882,0
+SRPT.US,D,20150716,000000,30.71,31.92,30.61,31.46,734900,0
+SRPT.US,D,20150717,000000,31.52,32.56,30.61,32.13,929800,0
+SRPT.US,D,20150720,000000,32.31,34.01,32.31,33.48,1873300,0
+SRPT.US,D,20150721,000000,33.73,34.66,33,33.7,1449500,0
+SRPT.US,D,20150722,000000,33.31,34.04,32.58,33.66,755900,0
+SRPT.US,D,20150723,000000,33.76,34.35,33.09,33.35,766900,0
+SRPT.US,D,20150724,000000,33.05,34,32.38,32.63,735500,0
+SRPT.US,D,20150727,000000,32.53,32.54,30.31,32,1233600,0
+SRPT.US,D,20150728,000000,32.24,32.91,31.53,32.03,963000,0
+SRPT.US,D,20150729,000000,32.01,32.31,31.12,31.6,746700,0
+SRPT.US,D,20150730,000000,31.61,32.02,30.71,31.76,699200,0
+SRPT.US,D,20150731,000000,32,32.58,31.41,31.92,787100,0
+SRPT.US,D,20150803,000000,32.1,34.52,32.1,33.5,1508043,0
+SRPT.US,D,20150804,000000,33.5,33.83,32.43,32.75,819200,0
+SRPT.US,D,20150805,000000,33,33.84,32.28,32.73,1095600,0
+SRPT.US,D,20150806,000000,32.99,35,32.04,34.63,1753425,0
+SRPT.US,D,20150807,000000,33.94,34.2,30.84,32.46,2263900,0
+SRPT.US,D,20150810,000000,32.29,34.05,32.01,33.69,1758200,0
+SRPT.US,D,20150811,000000,33.24,34.38,32.77,33.52,1169248,0
+SRPT.US,D,20150812,000000,33.21,34.95,32.51,34.69,1184900,0
+SRPT.US,D,20150813,000000,34.72,35.94,34.01,35.17,1389200,0
+SRPT.US,D,20150814,000000,34.92,35.95,33.72,35.33,1259300,0
+SRPT.US,D,20150817,000000,35.35,36.9,34.99,36.39,1212200,0
+SRPT.US,D,20150818,000000,36.4,36.67,35.5,35.69,903000,0
+SRPT.US,D,20150819,000000,35.76,36.48,34.94,35.58,1157700,0
+SRPT.US,D,20150820,000000,35.07,35.87,34.21,34.32,950500,0
+SRPT.US,D,20150821,000000,33.43,35.58,32.6,33.86,2114900,0
+SRPT.US,D,20150824,000000,32,35.05,31.5,32.88,2373223,0
+SRPT.US,D,20150825,000000,34.08,34.45,32.47,32.58,1621600,0
+SRPT.US,D,20150826,000000,34.3,34.33,32.01,34.17,2558700,0
+SRPT.US,D,20150827,000000,34.36,36.88,34.3,36.23,2309700,0
+SRPT.US,D,20150828,000000,36.13,37.19,35.62,36.69,1689500,0
+SRPT.US,D,20150831,000000,36.42,37.39,35.5,35.7,1680100,0
+SRPT.US,D,20150901,000000,34.82,35.84,34.2,35.21,1260700,0
+SRPT.US,D,20150902,000000,35.67,36.92,35.02,36.89,1068700,0
+SRPT.US,D,20150903,000000,37,37.29,33.45,33.53,1557900,0
+SRPT.US,D,20150904,000000,33.5,34.46,32.29,33.81,1185400,0
+SRPT.US,D,20150908,000000,34.58,34.6,33.25,34.02,1089400,0
+SRPT.US,D,20150909,000000,34.34,34.58,33.07,33.27,980600,0
+SRPT.US,D,20150910,000000,33.15,34.72,33.01,34.45,838351,0
+SRPT.US,D,20150911,000000,34.22,36,34.05,35.94,918600,0
+SRPT.US,D,20150914,000000,36.06,37.73,36.02,36.77,1390300,0
+SRPT.US,D,20150915,000000,36.72,38.47,36.69,38.15,1404600,0
+SRPT.US,D,20150916,000000,38.34,38.66,36.46,37.28,887200,0
+SRPT.US,D,20150917,000000,37.37,40.14,36.71,39.94,1968466,0
+SRPT.US,D,20150918,000000,39.22,40.98,39.14,39.93,2297600,0
+SRPT.US,D,20150921,000000,40.38,41.47,38.67,39.23,2118200,0
+SRPT.US,D,20150922,000000,38.58,39.23,37.91,38.88,1127700,0
+SRPT.US,D,20150923,000000,38.92,39.7,38.02,38.56,629000,0
+SRPT.US,D,20150924,000000,38.11,39.29,36.8,38.88,1478608,0
+SRPT.US,D,20150925,000000,39.34,39.7,35.4,36.27,1585200,0
+SRPT.US,D,20150928,000000,36.22,36.3,32.76,33.61,2004477,0
+SRPT.US,D,20150929,000000,33.6,34.92,31.15,31.9,1972200,0
+SRPT.US,D,20150930,000000,31.35,33.45,31,32.11,2528100,0
+SRPT.US,D,20151001,000000,36.18,39.53,35.6,39.28,8555500,0
+SRPT.US,D,20151002,000000,38.65,40.04,37,39.59,3045000,0
+SRPT.US,D,20151005,000000,40,41.97,39.33,41.79,2316431,0
+SRPT.US,D,20151006,000000,40.01,40.68,35.77,38,5979900,0
+SRPT.US,D,20151007,000000,38.08,39.03,37.19,37.97,1551400,0
+SRPT.US,D,20151008,000000,37.71,38.59,36.34,37.81,1159300,0
+SRPT.US,D,20151009,000000,37.74,38.65,37.02,37.09,810300,0
+SRPT.US,D,20151012,000000,37.15,37.38,34.4,34.82,1647767,0
+SRPT.US,D,20151013,000000,34.71,35.5,32.77,32.94,1817100,0
+SRPT.US,D,20151014,000000,32.55,33.1,28.94,29.06,9318700,0
+SRPT.US,D,20151015,000000,29.28,29.43,27.02,28.21,3744500,0
+SRPT.US,D,20151016,000000,28.46,29.37,27.39,27.93,2135200,0
+SRPT.US,D,20151019,000000,27.58,28.67,27.01,27.42,1751500,0
+SRPT.US,D,20151020,000000,27.32,27.45,26.27,26.74,1442524,0
+SRPT.US,D,20151021,000000,26.8,27.25,25.25,25.93,1497700,0
+SRPT.US,D,20151022,000000,26.01,26.32,23.8,24.23,2237700,0
+SRPT.US,D,20151023,000000,25.01,25.71,24.4,24.98,1693700,0
+SRPT.US,D,20151026,000000,24.98,25.86,24.53,24.85,1144000,0
+SRPT.US,D,20151027,000000,25.01,25.84,24.25,24.89,990400,0
+SRPT.US,D,20151028,000000,24.58,25.27,23.82,25.2,1052700,0
+SRPT.US,D,20151029,000000,25,26.1,24.57,24.63,1362800,0
+SRPT.US,D,20151030,000000,24.57,24.98,23.65,24.06,1697800,0
+SRPT.US,D,20151102,000000,24.27,25.8,23.91,25.66,1254193,0
+SRPT.US,D,20151103,000000,25.48,26.23,25.08,25.69,1186400,0
+SRPT.US,D,20151104,000000,25.62,25.99,24.62,25.07,1387812,0
+SRPT.US,D,20151105,000000,24.76,25,23.09,24.28,1668100,0
+SRPT.US,D,20151106,000000,24.19,25,23.26,24.88,1218900,0
+SRPT.US,D,20151109,000000,24.73,26.552,24.58,26.25,1224686,0
+SRPT.US,D,20151110,000000,26.16,26.64,25.7,26.29,874500,0
+SRPT.US,D,20151111,000000,26.27,26.48,25.71,25.81,770700,0
+SRPT.US,D,20151112,000000,25.56,25.88,24.82,24.87,690200,0
+SRPT.US,D,20151113,000000,24.78,25.97,24.3,25.83,1100700,0
+SRPT.US,D,20151116,000000,25.6,26.14,24.93,25.94,988500,0
+SRPT.US,D,20151117,000000,26.74,27.8,26.19,27.3,1877500,0
+SRPT.US,D,20151118,000000,27.27,29.12,27.12,27.72,2317400,0
+SRPT.US,D,20151119,000000,27.85,28.2,25.1,26.07,1941800,0
+SRPT.US,D,20151120,000000,31.86,34.96,31.33,33.36,10213400,0
+SRPT.US,D,20151123,000000,35.16,38.08,34,37.05,5108000,0
+SRPT.US,D,20151124,000000,37.35,38.09,34.78,37.32,4804900,0
+SRPT.US,D,20151125,000000,37.13,39.35,36.6,37.49,3569500,0
+SRPT.US,D,20151127,000000,37.49,38.19,37.04,37.4,1007800,0
+SRPT.US,D,20151130,000000,37.77,38.38,36,36.76,1900200,0
+SRPT.US,D,20151201,000000,36.78,37.15,35.93,36.92,1127958,0
+SRPT.US,D,20151202,000000,36.72,38.09,36.46,37.19,1083614,0
+SRPT.US,D,20151203,000000,37.06,37.67,35.66,36.28,1088888,0
+SRPT.US,D,20151204,000000,36.45,37.11,35.73,37.05,1086500,0
+SRPT.US,D,20151207,000000,37,37.1,34.84,35.71,1164900,0
+SRPT.US,D,20151208,000000,35.29,37,35,36.8,986156,0
+SRPT.US,D,20151209,000000,36.79,37,35.86,36.41,648200,0
+SRPT.US,D,20151210,000000,36.34,37.13,35.68,37.02,570300,0
+SRPT.US,D,20151211,000000,36.64,36.9,35.13,35.26,997300,0
+SRPT.US,D,20151214,000000,35.04,35.9,33.91,34.99,1181443,0
+SRPT.US,D,20151215,000000,35.38,36.88,35.28,36.57,797100,0
+SRPT.US,D,20151216,000000,36.8,37.45,35.87,37.2,1177800,0
+SRPT.US,D,20151217,000000,38.2,38.24,35.13,35.83,1183900,0
+SRPT.US,D,20151218,000000,35.61,38.85,35.33,37.54,2346400,0
+SRPT.US,D,20151221,000000,38.02,38.14,37.2,37.85,1026600,0
+SRPT.US,D,20151222,000000,37.92,38.2,36.75,37.22,693915,0
+SRPT.US,D,20151223,000000,37.48,38.5,37.25,38.44,648900,0
+SRPT.US,D,20151224,000000,38.35,38.97,38.15,38.45,298895,0
+SRPT.US,D,20151228,000000,38.31,38.49,37.05,37.57,700580,0
+SRPT.US,D,20151229,000000,37.81,39.44,37.71,39.12,920495,0
+SRPT.US,D,20151230,000000,39.5,41,38.54,38.67,1099587,0
+SRPT.US,D,20151231,000000,38.55,39.86,38.26,38.58,695578,0
+SRPT.US,D,20160104,000000,37.85,38.8,37.33,38.07,773777,0
+SRPT.US,D,20160105,000000,38.2,38.6254,37.4126,37.6,511639,0
+SRPT.US,D,20160106,000000,37.1,37.8,36.3,36.72,950621,0
+SRPT.US,D,20160107,000000,35.98,37.48,35.35,36.21,828286,0
+SRPT.US,D,20160108,000000,36.57,37.17,35.7,35.93,838471,0
+SRPT.US,D,20160111,000000,36.12,36.24,33.36,34.41,1422274,0
+SRPT.US,D,20160112,000000,34.92,35.83,32.61,33.99,1141381,0
+SRPT.US,D,20160113,000000,34.23,34.32,31.38,32.02,1183944,0
+SRPT.US,D,20160114,000000,32.28,33.5,29.05,31.63,3591222,0
+SRPT.US,D,20160115,000000,15,15.78,12.8,14.28,16997844,0
+SRPT.US,D,20160119,000000,14.39,14.75,12.5,13.44,5459800,0
+SRPT.US,D,20160120,000000,13,13.5,12.05,13.26,2794064,0
+SRPT.US,D,20160121,000000,13.49,13.49,11.7001,11.97,2776328,0
+SRPT.US,D,20160122,000000,12.67,12.89,12.01,12.11,2526007,0
+SRPT.US,D,20160125,000000,12.03,12.95,11.81,12.08,1613301,0
+SRPT.US,D,20160126,000000,12.48,12.55,11.75,12.16,1605781,0
+SRPT.US,D,20160127,000000,12.1,12.34,11.74,11.93,1239222,0
+SRPT.US,D,20160128,000000,11.99,12.31,11.225,11.3,1085135,0
+SRPT.US,D,20160129,000000,11.24,11.955,11.1,11.91,1231549,0
+SRPT.US,D,20160201,000000,11.68,12.62,11.46,12.38,1525629,0
+SRPT.US,D,20160202,000000,12.19,12.64,12.03,12.22,1076840,0
+SRPT.US,D,20160203,000000,12.25,12.4799,11.23,12.03,1437337,0
+SRPT.US,D,20160204,000000,11.95,12.53,11.585,12.23,768701,0
+SRPT.US,D,20160205,000000,12.08,12.28,11.68,12.22,1205401,0
+SRPT.US,D,20160208,000000,11.85,11.98,10.604,10.75,2049408,0
+SRPT.US,D,20160209,000000,10.64,11.44,10.2,11.18,1134362,0
+SRPT.US,D,20160210,000000,12,12,11.01,11.29,1020806,0
+SRPT.US,D,20160211,000000,11.08,11.94,10.96,11.73,1059607,0
+SRPT.US,D,20160212,000000,11.83,12.44,11.3,12.35,1073120,0
+SRPT.US,D,20160216,000000,12.5,13.08,12.39,12.95,1188577,0
+SRPT.US,D,20160217,000000,13.1,13.7,12.82,13.48,1292610,0
+SRPT.US,D,20160218,000000,13.87,13.92,13.22,13.36,1028185,0
+SRPT.US,D,20160219,000000,13.24,14.15,13.08,14.08,1100148,0
+SRPT.US,D,20160222,000000,14.34,15.5,14.3312,15.18,1679376,0
+SRPT.US,D,20160223,000000,15.25,15.74,13.85,14.15,3544366,0
+SRPT.US,D,20160224,000000,14.08,14.52,13.31,14.43,1307815,0
+SRPT.US,D,20160225,000000,14.4,14.67,13.62,14.36,927913,0
+SRPT.US,D,20160226,000000,14.05,14.52,12.7,13.27,2365044,0
+SRPT.US,D,20160229,000000,13.21,14.195,13.01,13.7,1012467,0
+SRPT.US,D,20160301,000000,13.75,13.85,13.31,13.49,1297110,0
+SRPT.US,D,20160302,000000,13.45,14.24,13.37,14.18,1306717,0
+SRPT.US,D,20160303,000000,14.2,14.46,13.99,14.27,574982,0
+SRPT.US,D,20160304,000000,14.33,14.62,14.02,14.29,678307,0
+SRPT.US,D,20160307,000000,14.19,14.99,13.99,14.88,863940,0
+SRPT.US,D,20160308,000000,14.83,15.74,14.21,14.44,3418444,0
+SRPT.US,D,20160309,000000,14.56,14.63,13.55,13.87,1446702,0
+SRPT.US,D,20160310,000000,14.21,16.1,14.14,15.91,3610057,0
+SRPT.US,D,20160311,000000,16.29,16.3,14.99,15.74,2195329,0
+SRPT.US,D,20160314,000000,16.03,17.3499,15.98,16.64,2572887,0
+SRPT.US,D,20160315,000000,16.52,16.56,14.875,15.16,2525448,0
+SRPT.US,D,20160316,000000,15,15.456,14.23,14.55,1273456,0
+SRPT.US,D,20160317,000000,15.69,17.15,15.58,17.03,3618142,0
+SRPT.US,D,20160318,000000,17.04,18.09,16.36,18,3600287,0
+SRPT.US,D,20160321,000000,18.25,21.89,18.15,21.71,6997214,0
+SRPT.US,D,20160322,000000,20.76,21.34,19.58,20.68,4530669,0
+SRPT.US,D,20160323,000000,20.87,21.03,18.21,18.31,3674334,0
+SRPT.US,D,20160324,000000,18.26,19.44,17.37,18.45,1981183,0
+SRPT.US,D,20160328,000000,18.45,18.67,17.45,17.96,1395589,0
+SRPT.US,D,20160329,000000,17.9,19.14,17.61,19.09,1544989,0
+SRPT.US,D,20160330,000000,19.46,20.1,18.81,19.27,2046651,0
+SRPT.US,D,20160331,000000,19.5,20.1,19.21,19.52,1541279,0
+SRPT.US,D,20160401,000000,19.47,20.63,19.2,19.98,1842975,0
+SRPT.US,D,20160404,000000,20.19,20.31,19.7644,19.87,1225417,0
+SRPT.US,D,20160405,000000,19.83,20.3,19.51,19.53,824533,0
+SRPT.US,D,20160406,000000,20.96,23.31,20.1,23.3,8055082,0
+SRPT.US,D,20160407,000000,22.99,24.6,22.34,23.28,4744564,0
+SRPT.US,D,20160408,000000,24.03,24.2,22.37,22.68,1889953,0
+SRPT.US,D,20160411,000000,22.7,23,22.4,22.48,1200158,0
+SRPT.US,D,20160412,000000,22.47,22.7199,21.587,22.6,1373735,0
+SRPT.US,D,20160413,000000,22.65,23.29,22.19,22.35,1896573,0
+SRPT.US,D,20160414,000000,22.59,22.71,21.82,22,1439230,0
+SRPT.US,D,20160415,000000,22.16,22.48,20.63,21.1,2801459,0
+SRPT.US,D,20160418,000000,21.62,23.2,21,22.43,3951341,0
+SRPT.US,D,20160419,000000,22.25,22.53,20.64,20.86,2994876,0
+SRPT.US,D,20160420,000000,20.87,20.9499,19.16,19.71,4349672,0
+SRPT.US,D,20160421,000000,11.66,12.52,10.5,11.02,22624997,0
+SRPT.US,D,20160422,000000,11.41,15.7,11.095,14.95,30910856,0
+SRPT.US,D,20160426,000000,8.06,11.56,8,11.02,48156094,0
+SRPT.US,D,20160427,000000,11.09,11.8,10.45,11.55,13170446,0
+SRPT.US,D,20160428,000000,13.73,15.38,13.25,13.8,24415868,0
+SRPT.US,D,20160429,000000,13.77,15.13,13.7,14.19,10039623,0
+SRPT.US,D,20160502,000000,14.83,18.14,14.52,17.92,21024192,0
+SRPT.US,D,20160503,000000,18.32,19.84,17.65,18.02,26749390,0
+SRPT.US,D,20160504,000000,17.73,18.36,16.62,17.22,8356359,0
+SRPT.US,D,20160505,000000,16.94,18.02,15.8275,16.76,9971398,0
+SRPT.US,D,20160506,000000,16.57,18.25,16.0501,17.7,6711503,0
+SRPT.US,D,20160509,000000,17.79,18.62,17.31,17.63,4791466,0
+SRPT.US,D,20160510,000000,18,18,17.11,17.75,2471101,0
+SRPT.US,D,20160511,000000,18.03,18.26,17.5,17.5,2050651,0
+SRPT.US,D,20160512,000000,17.41,17.52,16.12,16.25,2498368,0
+SRPT.US,D,20160513,000000,16.16,17.22,15.85,17.18,2049123,0
+SRPT.US,D,20160516,000000,17.33,18.03,17.2222,17.66,2858187,0
+SRPT.US,D,20160517,000000,17.54,18.01,16.93,17.09,2577603,0
+SRPT.US,D,20160518,000000,17.19,17.45,16.843,17.11,1419906,0
+SRPT.US,D,20160519,000000,17,17.88,16.95,17.6,2273187,0
+SRPT.US,D,20160520,000000,18.5,19.29,17.85,19.15,7117898,0
+SRPT.US,D,20160523,000000,19.38,20.14,17.12,17.48,6880516,0
+SRPT.US,D,20160524,000000,18.29,18.97,17.57,18.44,5233281,0
+SRPT.US,D,20160525,000000,22.15,23.72,20.83,23.35,20444876,0
+SRPT.US,D,20160526,000000,23.16,24.28,21.85,22.2,7916125,0
+SRPT.US,D,20160527,000000,22.25,23.04,20.82,21.19,6175860,0
+SRPT.US,D,20160531,000000,21.84,22.28,20.22,20.93,6460548,0
+SRPT.US,D,20160601,000000,20.8,21.8,20.17,21.41,3884148,0
+SRPT.US,D,20160602,000000,19.9,19.95,14.8301,15.71,20005207,0
+SRPT.US,D,20160603,000000,15.91,16.44,15.25,15.57,5760039,0
+SRPT.US,D,20160606,000000,15.65,16.2123,15.056,16.05,3324732,0
+SRPT.US,D,20160607,000000,21.19,21.88,19.11,19.67,17698393,0
+SRPT.US,D,20160608,000000,19.18,19.6794,18.35,19.44,6740372,0
+SRPT.US,D,20160609,000000,20.18,21.7,19.66,20.99,11233328,0
+SRPT.US,D,20160610,000000,20.48,20.75,19.67,19.95,3538285,0
+SRPT.US,D,20160613,000000,19.66,20.29,19.19,19.41,3253870,0
+SRPT.US,D,20160614,000000,19.13,19.9,18.75,19.07,2721678,0
+SRPT.US,D,20160615,000000,18.92,19.24,18.76,18.87,2301445,0
+SRPT.US,D,20160616,000000,18.76,18.9,17.03,17.38,3950864,0
+SRPT.US,D,20160617,000000,17.74,17.84,17.1,17.36,3195519,0
+SRPT.US,D,20160620,000000,17.6,18.08,17.2,17.85,2303441,0
+SRPT.US,D,20160621,000000,17.77,17.9,16.92,17.05,3266859,0
+SRPT.US,D,20160622,000000,16.86,18.04,16.5201,17.41,2554464,0
+SRPT.US,D,20160623,000000,17.31,18.1,17.03,17.86,3020845,0
+SRPT.US,D,20160624,000000,17.07,18.88,17,18.54,3293296,0
+SRPT.US,D,20160627,000000,18.22,18.75,16.6515,16.95,2772805,0
+SRPT.US,D,20160628,000000,17.05,17.89,17.05,17.8,1569883,0
+SRPT.US,D,20160629,000000,17.88,18.74,17.64,18.65,2336454,0
+SRPT.US,D,20160630,000000,18.56,19.3,18.29,19.07,1828930,0
+SRPT.US,D,20160701,000000,19.08,20.373,19.06,20.25,2731723,0
+SRPT.US,D,20160705,000000,19.96,20.75,19.47,20.27,2154536,0
+SRPT.US,D,20160706,000000,20.1,21.18,19.92,20.89,2517735,0
+SRPT.US,D,20160707,000000,20.94,21.2,20.4505,20.92,3086528,0
+SRPT.US,D,20160708,000000,20.77,22.8,20.75,22.62,3423567,0
+SRPT.US,D,20160711,000000,22.6,22.75,21.31,21.37,3174517,0
+SRPT.US,D,20160712,000000,21.5,22.44,21.02,22,2778107,0
+SRPT.US,D,20160713,000000,22.3,22.48,20.79,21.33,2164886,0
+SRPT.US,D,20160714,000000,21.4,21.524,20.08,20.44,2537722,0
+SRPT.US,D,20160715,000000,20.23,20.91,19.7101,20.86,2209056,0
+SRPT.US,D,20160718,000000,20.93,21.5,20.4201,20.95,1780820,0
+SRPT.US,D,20160719,000000,21.2,21.73,21.01,21.14,1559932,0
+SRPT.US,D,20160720,000000,20.86,22.6097,20.3,22.46,2805951,0
+SRPT.US,D,20160721,000000,22.52,23.41,22.33,22.65,2056467,0
+SRPT.US,D,20160722,000000,22.91,24.48,22.61,23.89,2936206,0
+SRPT.US,D,20160725,000000,24.03,24.07,23.34,23.67,1733908,0
+SRPT.US,D,20160726,000000,23.41,24.49,23.28,24.34,1820417,0
+SRPT.US,D,20160727,000000,24.59,24.85,24,24.62,1353920,0
+SRPT.US,D,20160728,000000,24.62,25.115,24.25,24.66,1336818,0
+SRPT.US,D,20160729,000000,24.57,25.31,24.31,25.28,1867435,0
+SRPT.US,D,20160801,000000,25.3,26.06,24.85,25.91,1863320,0
+SRPT.US,D,20160802,000000,25.98,26.2,24.52,25.52,2122140,0
+SRPT.US,D,20160803,000000,25.3,27.45,25.3,27.18,2164433,0
+SRPT.US,D,20160804,000000,27.97,27.97,26.71,26.8,1896462,0
+SRPT.US,D,20160805,000000,26.67,27.2025,26.06,26.36,2109115,0
+SRPT.US,D,20160808,000000,26.58,27.5546,26.271,26.42,2349418,0
+SRPT.US,D,20160809,000000,26.32,26.85,26.0998,26.54,994729,0
+SRPT.US,D,20160810,000000,26.46,26.47,23.51,24.03,3237745,0
+SRPT.US,D,20160811,000000,24.29,25.46,24.27,24.8,1444678,0
+SRPT.US,D,20160812,000000,24.83,25.39,24.72,25.27,1032487,0
+SRPT.US,D,20160815,000000,25.4,26.21,25.3545,25.98,1726136,0
+SRPT.US,D,20160816,000000,25.72,25.9,24.93,24.95,1289977,0
+SRPT.US,D,20160817,000000,24.94,25.43,24.31,25.1,1312905,0
+SRPT.US,D,20160818,000000,24.8,25.57,24.75,25.44,893493,0
+SRPT.US,D,20160819,000000,25.43,25.855,25.07,25.65,1761129,0
+SRPT.US,D,20160822,000000,25.75,26.28,25.25,26.11,1578838,0
+SRPT.US,D,20160823,000000,26.11,26.38,25.75,26.24,1341407,0
+SRPT.US,D,20160824,000000,26.35,28.799,26.01,26.2,3838108,0
+SRPT.US,D,20160825,000000,26.79,26.9799,24.96,25.76,1832993,0
+SRPT.US,D,20160826,000000,25.76,27.1299,25.75,26.78,1597308,0
+SRPT.US,D,20160829,000000,26.73,27.73,26.52,27.4,1265697,0
+SRPT.US,D,20160830,000000,27.47,27.89,26.77,27.21,1094267,0
+SRPT.US,D,20160831,000000,27.24,27.45,25.8,26.07,1449955,0
+SRPT.US,D,20160901,000000,25.89,26.63,25.591,26.56,1260223,0
+SRPT.US,D,20160902,000000,26.77,27.23,26.18,26.89,1147477,0
+SRPT.US,D,20160906,000000,27.08,28.04,26.96,27.79,1456345,0
+SRPT.US,D,20160907,000000,27.76,28.48,27.6,28.46,1433729,0
+SRPT.US,D,20160908,000000,28.52,28.72,27.8501,28.64,1094000,0
+SRPT.US,D,20160909,000000,28.37,28.5,27.13,27.18,1675597,0
+SRPT.US,D,20160912,000000,26.64,27.75,26.53,27.74,1547072,0
+SRPT.US,D,20160913,000000,27.49,27.49,25.47,25.6,2209203,0
+SRPT.US,D,20160914,000000,29.65,32.91,29.6,32.41,15554508,0
+SRPT.US,D,20160915,000000,31.07,31.1,28.98,30.02,4913818,0
+SRPT.US,D,20160916,000000,29.4,29.93,27.9901,28.15,4232210,0
+SRPT.US,D,20160919,000000,28.81,56.18,28.1,48.94,50229235,0
+SRPT.US,D,20160920,000000,51.95,56.8,51.95,55.73,20921140,0
+SRPT.US,D,20160921,000000,57.58,58.87,54.6,56.22,8383274,0
+SRPT.US,D,20160922,000000,56.9,61.6,56.9,60.97,10465445,0
+SRPT.US,D,20160923,000000,60.51,60.7,57.23,57.82,8660674,0
+SRPT.US,D,20160926,000000,59.01,61.43,58,59.66,5566561,0
+SRPT.US,D,20160927,000000,59.05,59.9395,57.71,59.1,2772494,0
+SRPT.US,D,20160928,000000,61.8,63.73,60.57,62.22,7664729,0
+SRPT.US,D,20160929,000000,62.24,63.1,60.1178,60.98,3036619,0
+SRPT.US,D,20160930,000000,61.17,62.23,59.6,61.43,1950083,0
+SRPT.US,D,20161003,000000,61.69,61.8,60.1,60.95,1470932,0
+SRPT.US,D,20161004,000000,61.45,62.13,60.56,61.48,1937648,0
+SRPT.US,D,20161005,000000,61.24,62.79,60.82,62.35,1358954,0
+SRPT.US,D,20161006,000000,62.15,63.03,61.45,61.74,1440507,0
+SRPT.US,D,20161007,000000,61.55,61.985,55.72,57.89,8482965,0
+SRPT.US,D,20161010,000000,58.43,58.7,56.51,57.65,1688154,0
+SRPT.US,D,20161011,000000,56.89,57.35,53.35,53.82,3400365,0
+SRPT.US,D,20161012,000000,53.56,56.32,52.3,53.61,5650257,0
+SRPT.US,D,20161013,000000,53.24,54.94,52.93,54.19,1569445,0
+SRPT.US,D,20161014,000000,54.34,55.02,52.15,52.28,1801303,0
+SRPT.US,D,20161017,000000,52.27,52.5,48.39,48.94,4285256,0
+SRPT.US,D,20161018,000000,50,51.38,49.06,49.88,2298390,0
+SRPT.US,D,20161019,000000,49.21,49.6777,47.73,47.82,1879212,0
+SRPT.US,D,20161020,000000,47.66,49.37,46.77,49.05,2294242,0
+SRPT.US,D,20161021,000000,48.1,48.7,47.51,47.98,1448624,0
+SRPT.US,D,20161024,000000,47.91,48.2607,46.845,46.92,1423270,0
+SRPT.US,D,20161025,000000,47.17,48.58,46.3,46.33,1646146,0
+SRPT.US,D,20161026,000000,46.54,46.54,44.36,44.54,2762083,0
+SRPT.US,D,20161027,000000,44.91,45.4,40.02,40.81,6052173,0
+SRPT.US,D,20161028,000000,40.19,42.51,39.56,40.9,2727771,0
+SRPT.US,D,20161031,000000,40.96,41.95,39.05,39.24,2897215,0
+SRPT.US,D,20161101,000000,39.42,40.47,38.68,40.07,1854001,0
+SRPT.US,D,20161102,000000,39.72,39.8493,37.35,37.39,2019891,0
+SRPT.US,D,20161103,000000,37.5,37.7,35.33,37.16,3062381,0
+SRPT.US,D,20161104,000000,37.07,40.1,37.07,39.21,2200138,0
+SRPT.US,D,20161107,000000,40.44,40.95,38.75,38.86,2276186,0
+SRPT.US,D,20161108,000000,38.55,38.61,37.021,37.81,1870986,0
+SRPT.US,D,20161109,000000,40.4,43.05,39.0796,42.67,3851153,0
+SRPT.US,D,20161110,000000,44,45.21,39.86,41,3964081,0
+SRPT.US,D,20161111,000000,42.44,43,39.15,39.52,2686324,0
+SRPT.US,D,20161114,000000,39.47,39.99,37.33,39.12,2542612,0
+SRPT.US,D,20161115,000000,38.97,39.06,37.35,37.89,1619504,0
+SRPT.US,D,20161116,000000,37.63,40.2724,37.16,37.59,2675037,0
+SRPT.US,D,20161117,000000,37.58,39.24,36.68,38.73,1923966,0
+SRPT.US,D,20161118,000000,38.86,39.362,38.51,38.74,1900184,0
+SRPT.US,D,20161121,000000,38.72,39.25,37.18,37.63,1625704,0
+SRPT.US,D,20161122,000000,37.74,38.1199,36.21,36.52,1593686,0
+SRPT.US,D,20161123,000000,36.12,38,35.42,37.97,1542264,0
+SRPT.US,D,20161125,000000,38.24,38.32,36.68,37.29,1123354,0
+SRPT.US,D,20161128,000000,37.27,37.75,36.16,36.28,1904768,0
+SRPT.US,D,20161129,000000,36.2,37.62,35.63,36.72,1828458,0
+SRPT.US,D,20161130,000000,36.75,36.9397,34.08,34.26,2668272,0
+SRPT.US,D,20161201,000000,34.21,34.427,31.32,32.2,4512858,0
+SRPT.US,D,20161202,000000,32.5,33.38,31.81,32.66,1716811,0
+SRPT.US,D,20161205,000000,32.86,34.19,32.39,34.1,2196237,0
+SRPT.US,D,20161206,000000,34.09,35.03,33.71,34.82,1476554,0
+SRPT.US,D,20161207,000000,34.12,34.94,33.07,33.91,1487413,0
+SRPT.US,D,20161208,000000,33.91,34.58,33.13,34.49,1144948,0
+SRPT.US,D,20161209,000000,34.81,35.38,32.59,32.66,1941930,0
+SRPT.US,D,20161212,000000,32.48,32.64,31.04,31.66,1777461,0
+SRPT.US,D,20161213,000000,31.59,32.33,31.28,31.82,1148684,0
+SRPT.US,D,20161214,000000,30.85,31.2,29.22,29.98,3384056,0
+SRPT.US,D,20161215,000000,29.96,31.08,29.36,30.53,1986336,0
+SRPT.US,D,20161216,000000,30.47,31.56,30.01,31.12,2418549,0
+SRPT.US,D,20161219,000000,30.97,31.47,29.69,30,1399865,0
+SRPT.US,D,20161220,000000,30.01,30.077,29.13,29.63,1657426,0
+SRPT.US,D,20161221,000000,29.37,29.92,28.6174,29.49,1989643,0
+SRPT.US,D,20161222,000000,30.72,31.2,28.08,28.16,2981326,0
+SRPT.US,D,20161223,000000,28.51,29.98,28.51,29.9,2108379,0
+SRPT.US,D,20161227,000000,30,30.18,28.65,28.92,1477857,0
+SRPT.US,D,20161228,000000,29.01,29.27,28.16,28.37,1220251,0
+SRPT.US,D,20161229,000000,28.3,28.5,27.14,27.63,1626170,0
+SRPT.US,D,20161230,000000,27.56,27.79,26.66,27.43,1565895,0
+SRPT.US,D,20170103,000000,28.35,28.42,27.1956,27.92,2121047,0
+SRPT.US,D,20170104,000000,27.59,29.89,27.52,29.24,2841519,0
+SRPT.US,D,20170105,000000,29.26,29.76,28.39,29.52,2266039,0
+SRPT.US,D,20170106,000000,29.77,31.16,29.25,30.08,3118570,0
+SRPT.US,D,20170109,000000,30.42,31.56,29.74,31.26,2655245,0
+SRPT.US,D,20170110,000000,31.44,39.36,27.84,37.89,14740646,0
+SRPT.US,D,20170111,000000,38.24,38.27,35.04,35.55,5416021,0
+SRPT.US,D,20170112,000000,35.92,37.35,35,36.73,3146624,0
+SRPT.US,D,20170113,000000,36.57,38.55,36.57,37.83,2528701,0
+SRPT.US,D,20170117,000000,37.5,37.5001,36.03,36.13,2093507,0
+SRPT.US,D,20170118,000000,36.27,36.92,35.7883,35.98,1654013,0
+SRPT.US,D,20170119,000000,36.04,36.23,34.02,34.23,2113249,0
+SRPT.US,D,20170120,000000,34.29,34.67,32.439,32.66,2137379,0
+SRPT.US,D,20170123,000000,32.55,32.63,31.22,31.41,1570340,0
+SRPT.US,D,20170124,000000,31.34,31.89,30.56,30.74,1960651,0
+SRPT.US,D,20170125,000000,30.74,31.39,29.88,30.25,1493236,0
+SRPT.US,D,20170126,000000,30.23,31.11,29.84,30.05,1226676,0
+SRPT.US,D,20170127,000000,30,31.0384,29.39,30.83,1799376,0
+SRPT.US,D,20170130,000000,30.62,30.62,28.75,28.97,2166808,0
+SRPT.US,D,20170131,000000,28.72,31.29,28.27,31.06,3717190,0
+SRPT.US,D,20170201,000000,30.51,30.8,28.58,29.11,3760296,0
+SRPT.US,D,20170202,000000,28.91,29.47,28.4,28.91,1678439,0
+SRPT.US,D,20170203,000000,29.15,29.36,28.82,29.33,1361351,0
+SRPT.US,D,20170206,000000,29.3,29.4011,28.62,29.07,1360541,0
+SRPT.US,D,20170207,000000,29.19,30.9,28.7445,29.17,3621458,0
+SRPT.US,D,20170208,000000,29.38,29.72,28.68,29.26,1369449,0
+SRPT.US,D,20170209,000000,29.5,29.82,28.61,29.34,2045327,0
+SRPT.US,D,20170210,000000,29.43,29.44,27.83,27.83,2028098,0
+SRPT.US,D,20170213,000000,27.81,27.85,26.26,27.67,3210813,0
+SRPT.US,D,20170214,000000,27.8,28.95,27.75,28.27,1813286,0
+SRPT.US,D,20170215,000000,28.48,28.83,27.6294,27.91,1574143,0
+SRPT.US,D,20170216,000000,27.93,28.35,26.96,27.97,1577369,0
+SRPT.US,D,20170217,000000,27.8,28.35,27.205,28.28,1247642,0
+SRPT.US,D,20170221,000000,28.88,29,28.08,28.68,2104128,0
+SRPT.US,D,20170222,000000,28.61,30.6,28.305,30.38,2880484,0
+SRPT.US,D,20170223,000000,30.6,31.29,29.6,30.15,2154050,0
+SRPT.US,D,20170224,000000,30.08,32.0892,29.7001,32.02,2888192,0
+SRPT.US,D,20170227,000000,32.06,32.82,31.22,32.71,2842491,0
+SRPT.US,D,20170228,000000,32.99,33.65,31,31.11,3012013,0
+SRPT.US,D,20170301,000000,29.65,31.91,28.5,30.38,8237568,0
+SRPT.US,D,20170302,000000,32,34.33,31.65,32.63,7346286,0
+SRPT.US,D,20170303,000000,33.05,34.85,32.76,34.39,3611265,0
+SRPT.US,D,20170306,000000,34.1,34.39,33.13,33.37,1656199,0
+SRPT.US,D,20170307,000000,32.81,33.34,32.14,32.29,1350990,0
+SRPT.US,D,20170308,000000,33,34.25,32.6301,33.43,1976762,0
+SRPT.US,D,20170309,000000,33.35,33.73,32.29,32.73,1417206,0
+SRPT.US,D,20170310,000000,33.21,33.45,31.685,32.63,2057096,0
+SRPT.US,D,20170313,000000,32.471,32.95,31.36,31.37,1674247,0
+SRPT.US,D,20170314,000000,31.09,31.65,29.795,30.16,1908893,0
+SRPT.US,D,20170315,000000,30.21,31.69,29.84,31.63,1552434,0
+SRPT.US,D,20170316,000000,31.56,31.7328,30.07,30.35,1412898,0
+SRPT.US,D,20170317,000000,30.31,30.67,29.5,30.3,1943559,0
+SRPT.US,D,20170320,000000,30.12,30.53,29.75,30.45,1037150,0
+SRPT.US,D,20170321,000000,30.6,30.85,28.8,28.93,1580990,0
+SRPT.US,D,20170322,000000,29.05,30.24,28.55,30.19,1665134,0
+SRPT.US,D,20170323,000000,30.06,30.55,29.52,29.68,1043241,0
+SRPT.US,D,20170324,000000,29.72,30.17,29.54,29.93,841241,0
+SRPT.US,D,20170327,000000,29.92,30.6,29.32,30.56,1211138,0
+SRPT.US,D,20170328,000000,31.5,31.54,29.33,29.8,1671902,0
+SRPT.US,D,20170329,000000,29.72,29.999,29.17,29.55,1204850,0
+SRPT.US,D,20170330,000000,29.49,29.75,28.7,29.01,1283873,0
+SRPT.US,D,20170331,000000,28.94,29.67,28.78,29.6,1125479,0
+SRPT.US,D,20170403,000000,29.76,30.45,29.24,29.7,1745443,0
+SRPT.US,D,20170404,000000,29.69,29.82,28.75,28.79,1186315,0
+SRPT.US,D,20170405,000000,29.9,31.16,28.89,29.21,3463260,0
+SRPT.US,D,20170406,000000,29.4,29.58,28.7173,29.32,1317679,0
+SRPT.US,D,20170407,000000,29.31,29.37,28.15,28.73,1829407,0
+SRPT.US,D,20170410,000000,28.81,29.3,28.5601,28.78,960810,0
+SRPT.US,D,20170411,000000,28.64,29,28.14,28.41,1031747,0
+SRPT.US,D,20170412,000000,28.29,29.89,28.16,29.41,1604612,0
+SRPT.US,D,20170413,000000,29.41,30.17,29.15,29.93,1196432,0
+SRPT.US,D,20170417,000000,29.84,31.35,29.84,30.78,1477912,0
+SRPT.US,D,20170418,000000,30.92,31.72,30.36,31.38,1651816,0
+SRPT.US,D,20170419,000000,31.46,32.323,30.41,31.83,1638294,0
+SRPT.US,D,20170420,000000,32,32.88,31.78,32.54,1570100,0
+SRPT.US,D,20170421,000000,32.54,32.78,31.52,32.61,1643623,0
+SRPT.US,D,20170424,000000,34.37,34.75,32.82,34.02,4424590,0
+SRPT.US,D,20170425,000000,34.3,36.02,34.22,35.81,3509056,0
+SRPT.US,D,20170426,000000,35.98,36.06,33.93,34.86,2836296,0
+SRPT.US,D,20170427,000000,35.1,35.51,34.15,34.72,2802243,0
+SRPT.US,D,20170428,000000,38,39.34,35.2,36.26,9469270,0
+SRPT.US,D,20170501,000000,36.39,38,36.01,36.72,4075941,0
+SRPT.US,D,20170502,000000,36.86,37.09,35.22,35.86,2128753,0
+SRPT.US,D,20170503,000000,35.77,35.8137,34.37,34.4,1763372,0
+SRPT.US,D,20170504,000000,34.33,34.55,32.76,33.4,2100332,0
+SRPT.US,D,20170505,000000,33.38,33.5699,32.32,32.65,1571031,0
+SRPT.US,D,20170508,000000,32.4,32.8156,31.52,32.39,1571702,0
+SRPT.US,D,20170509,000000,32.42,32.94,31.92,32.75,1476691,0
+SRPT.US,D,20170510,000000,32.6,33.05,31.88,32.84,1316854,0
+SRPT.US,D,20170511,000000,32.64,33.99,31.88,33.53,1842705,0
+SRPT.US,D,20170512,000000,33.54,34.75,33.54,34.29,1363224,0
+SRPT.US,D,20170515,000000,34.25,34.7676,33.99,34.42,932132,0
+SRPT.US,D,20170516,000000,34.62,35.35,34.391,35.33,871586,0
+SRPT.US,D,20170517,000000,34.88,35.26,34.2,34.43,1332314,0
+SRPT.US,D,20170518,000000,34.49,36.35,34.3001,35.84,2276756,0
+SRPT.US,D,20170519,000000,36.18,37.405,34.6,34.64,2263043,0
+SRPT.US,D,20170522,000000,34.7,34.795,32.26,32.68,2855824,0
+SRPT.US,D,20170523,000000,32.76,33,31.06,32.27,2184400,0
+SRPT.US,D,20170524,000000,32.33,33.4,31.5027,32.49,2260887,0
+SRPT.US,D,20170525,000000,32.5,32.949,30.35,30.85,2627132,0
+SRPT.US,D,20170526,000000,30.76,30.89,29.4,30.01,2127676,0
+SRPT.US,D,20170530,000000,29.96,30,28.83,29.12,2302926,0
+SRPT.US,D,20170531,000000,29.49,29.97,28.82,29.84,1695973,0
+SRPT.US,D,20170601,000000,29.86,30.96,29.83,30.7,1672401,0
+SRPT.US,D,20170602,000000,31.02,31.57,30.5,31.36,1236634,0
+SRPT.US,D,20170605,000000,31.49,31.775,30.63,31.44,1111668,0
+SRPT.US,D,20170606,000000,31.38,32.27,31.01,31.5,871369,0
+SRPT.US,D,20170607,000000,31.37,32.1532,31.153,31.4,973268,0
+SRPT.US,D,20170608,000000,31.91,31.91,31.27,31.55,603319,0
+SRPT.US,D,20170609,000000,31.55,33.11,31.225,31.47,2059346,0
+SRPT.US,D,20170612,000000,31.47,32.0901,30.09,31.95,1180251,0
+SRPT.US,D,20170613,000000,31.84,32.85,31.23,32.83,1407074,0
+SRPT.US,D,20170614,000000,32.96,34.64,32.76,33.14,2074500,0
+SRPT.US,D,20170615,000000,32.95,33.81,32.15,32.38,970966,0
+SRPT.US,D,20170616,000000,32.13,32.647,31.8,32.41,1292680,0
+SRPT.US,D,20170619,000000,32.53,33.79,32.489,33.31,1309584,0
+SRPT.US,D,20170620,000000,33.26,34.3899,33.15,33.51,1440096,0
+SRPT.US,D,20170621,000000,33.83,35.49,33.56,35.37,1904883,0
+SRPT.US,D,20170622,000000,36.05,36.8,35.32,35.48,2207478,0
+SRPT.US,D,20170623,000000,35.36,35.433,34.2814,35.02,2047660,0
+SRPT.US,D,20170626,000000,35.14,35.4,34.373,34.65,1037675,0
+SRPT.US,D,20170627,000000,34.52,35.059,32.96,33.03,1451290,0
+SRPT.US,D,20170628,000000,33.25,34.1,32.361,33.86,1205156,0
+SRPT.US,D,20170629,000000,35,35.35,33.03,33.37,2719022,0
+SRPT.US,D,20170630,000000,33.23,33.96,33.14,33.71,773346,0
+SRPT.US,D,20170703,000000,33.81,35.04,33.64,34.85,656071,0
+SRPT.US,D,20170705,000000,34.91,35.88,34.09,35.26,1518795,0
+SRPT.US,D,20170706,000000,35,35.48,33.8612,34.06,1261625,0
+SRPT.US,D,20170707,000000,34.19,34.58,33.61,34.34,962283,0
+SRPT.US,D,20170710,000000,34.38,34.85,33.87,34.05,644304,0
+SRPT.US,D,20170711,000000,34.48,34.77,33.75,34.19,761572,0
+SRPT.US,D,20170712,000000,34.46,35.11,34.08,34.65,1220493,0
+SRPT.US,D,20170713,000000,34.45,35.634,33.72,35.25,1240509,0
+SRPT.US,D,20170714,000000,35.29,35.45,34.99,35.25,887897,0
+SRPT.US,D,20170717,000000,35.5,36.15,34.83,34.95,1408286,0
+SRPT.US,D,20170718,000000,35.55,35.55,33.45,33.89,1814380,0
+SRPT.US,D,20170719,000000,34.05,34.53,32.8,34.08,3920318,0
+SRPT.US,D,20170720,000000,41.22,43.69,39.5601,40.93,19889690,0
+SRPT.US,D,20170721,000000,41.55,44.07,41.49,43.41,7591964,0
+SRPT.US,D,20170724,000000,42.63,44.24,42.25,43.95,6673860,0
+SRPT.US,D,20170725,000000,42.84,43.25,41.55,42.54,11222823,0
+SRPT.US,D,20170726,000000,43.01,44.08,42.24,42.45,3483794,0
+SRPT.US,D,20170727,000000,42.51,42.77,40.12,40.56,4134597,0
+SRPT.US,D,20170728,000000,41.29,41.46,39.82,40.81,2824795,0
+SRPT.US,D,20170731,000000,40.79,41.45,38.48,38.58,3558279,0
+SRPT.US,D,20170801,000000,38.75,39.2,37.41,38.74,3436298,0
+SRPT.US,D,20170802,000000,38.98,39.38,37.15,38.08,2086004,0
+SRPT.US,D,20170803,000000,38.01,38.56,37.25,37.88,1498060,0
+SRPT.US,D,20170804,000000,37.73,38.75,37.53,38.52,1499463,0
+SRPT.US,D,20170807,000000,38.43,39.31,38.05,39.1,1479233,0
+SRPT.US,D,20170808,000000,39.19,39.955,38.34,38.69,1684847,0
+SRPT.US,D,20170809,000000,38.29,38.81,37.91,37.97,1126531,0
+SRPT.US,D,20170810,000000,37.75,37.9,36.17,37.02,1843338,0
+SRPT.US,D,20170811,000000,37,38.5,36.63,38.34,1726061,0
+SRPT.US,D,20170814,000000,38.56,38.9,37.68,37.82,1401903,0
+SRPT.US,D,20170815,000000,37.83,37.8868,36.41,36.71,1839288,0
+SRPT.US,D,20170816,000000,36.89,37.75,36.5,37.43,1497515,0
+SRPT.US,D,20170817,000000,37.43,37.88,36.45,36.87,1310707,0
+SRPT.US,D,20170818,000000,36.78,37.2,36.5,36.7,1271993,0
+SRPT.US,D,20170821,000000,36.67,36.95,35.33,35.73,1745730,0
+SRPT.US,D,20170822,000000,35.75,37.15,35.26,36.95,1804045,0
+SRPT.US,D,20170823,000000,36.57,37.35,35.7,36.07,1763528,0
+SRPT.US,D,20170824,000000,36.12,36.53,35.52,36.32,1663170,0
+SRPT.US,D,20170825,000000,36.41,36.73,35.8,36.51,1004494,0
+SRPT.US,D,20170828,000000,36.97,38.2,36.14,38,1598105,0
+SRPT.US,D,20170829,000000,37.56,38.9,37.13,38.25,1864287,0
+SRPT.US,D,20170830,000000,38.41,39.5,38.235,39.27,1752142,0
+SRPT.US,D,20170831,000000,39.58,40.66,38.64,40.29,2617815,0
+SRPT.US,D,20170901,000000,40.35,41.251,39.25,41.23,1953919,0
+SRPT.US,D,20170905,000000,40.93,41.5,39.79,41.08,1559951,0
+SRPT.US,D,20170906,000000,46.34,47.96,44.77,46.73,12370909,0
+SRPT.US,D,20170907,000000,47.58,47.59,44.99,45.38,3787888,0
+SRPT.US,D,20170908,000000,45.25,45.4842,42.73,43.01,2882487,0
+SRPT.US,D,20170911,000000,43.68,45.07,42.35,44.58,2648680,0
+SRPT.US,D,20170912,000000,44.49,44.925,43.571,44.1,1556275,0
+SRPT.US,D,20170913,000000,44.12,45.425,43.77,44.79,1454192,0
+SRPT.US,D,20170914,000000,44.66,46.3,44.15,46.19,2220650,0
+SRPT.US,D,20170915,000000,46.2,47.07,45.61,46.51,3465706,0
+SRPT.US,D,20170918,000000,46.53,47.41,46.06,46.83,1798137,0
+SRPT.US,D,20170919,000000,47.17,47.48,45.71,45.77,1638509,0
+SRPT.US,D,20170920,000000,45.75,46.86,45.26,46.73,1587830,0
+SRPT.US,D,20170921,000000,46.5,47.28,45.95,47.1,1222554,0
+SRPT.US,D,20170922,000000,46.97,46.97,45.03,45.17,1822314,0
+SRPT.US,D,20170925,000000,45.37,45.9727,43.64,43.9,2301344,0
+SRPT.US,D,20170926,000000,44.21,44.88,43.43,44.34,1381316,0
+SRPT.US,D,20170927,000000,44.48,46.84,44.37,46.6,1783347,0
+SRPT.US,D,20170928,000000,46,47.78,45.78,47.15,1982384,0
+SRPT.US,D,20170929,000000,47.15,47.72,42.97,45.36,9171487,0
+SRPT.US,D,20171002,000000,47,49.58,46.55,49.55,4551929,0
+SRPT.US,D,20171003,000000,50,50.19,48.19,49.18,1892482,0
+SRPT.US,D,20171004,000000,48.83,50.48,48.36,49.78,1356837,0
+SRPT.US,D,20171005,000000,49.75,50.41,49.35,50.26,946625,0
+SRPT.US,D,20171006,000000,50.5,51.97,49.74,50.71,1849580,0
+SRPT.US,D,20171009,000000,51.03,52.03,50.3,51.26,2119917,0
+SRPT.US,D,20171010,000000,51.21,51.599,49.77,51.07,1765741,0
+SRPT.US,D,20171011,000000,50.75,51.765,50.42,51.17,1155795,0
+SRPT.US,D,20171012,000000,50.97,52.12,50.76,51.28,1505648,0
+SRPT.US,D,20171013,000000,51.15,51.29,50.37,50.57,1229674,0
+SRPT.US,D,20171016,000000,50.65,52.0905,50.3,50.73,1880434,0
+SRPT.US,D,20171017,000000,51.03,51.83,50.75,51.72,1030899,0
+SRPT.US,D,20171018,000000,51.935,52.67,51.29,51.42,1064728,0
+SRPT.US,D,20171019,000000,50.42,51,49.15,50.72,1584453,0
+SRPT.US,D,20171020,000000,50.8,52.11,50.375,51.94,1669506,0
+SRPT.US,D,20171023,000000,52.24,52.57,51.21,51.47,1894717,0
+SRPT.US,D,20171024,000000,51.25,51.925,48.54,48.96,2658470,0
+SRPT.US,D,20171025,000000,49.39,50.04,47.1163,48.36,2958658,0
+SRPT.US,D,20171026,000000,48.2,49.739,46.07,47.64,3764799,0
+SRPT.US,D,20171027,000000,48.24,48.773,46.13,47.79,1872003,0
+SRPT.US,D,20171030,000000,47.7141,48.98,46.97,47.95,1233056,0
+SRPT.US,D,20171031,000000,47.64,50,47.25,49.31,1564661,0
+SRPT.US,D,20171101,000000,49.56,50.5,48.81,49.39,1256851,0
+SRPT.US,D,20171102,000000,49.03,51.23,48.77,51.04,1443736,0
+SRPT.US,D,20171103,000000,51.28,54.42,51.2,53.46,2515503,0
+SRPT.US,D,20171106,000000,53.78,57.29,53.73,55.52,3161313,0
+SRPT.US,D,20171107,000000,56,57.57,55.66,55.85,1435057,0
+SRPT.US,D,20171108,000000,54.35,54.6552,52.41,52.44,3621607,0
+SRPT.US,D,20171109,000000,52.09,52.58,50.51,52.17,4129827,0
+SRPT.US,D,20171110,000000,51.94,54.31,51.86,54.16,2420548,0
+SRPT.US,D,20171113,000000,53.99,55.51,53.5429,54.47,1629715,0
+SRPT.US,D,20171114,000000,54.59,55.43,53.75,54.79,1643013,0
+SRPT.US,D,20171115,000000,53.96,55.25,53.205,54.47,1435561,0
+SRPT.US,D,20171116,000000,54.81,55.505,54.2,55.04,1502025,0
+SRPT.US,D,20171117,000000,54.87,56.2955,54.75,56.11,1526454,0
+SRPT.US,D,20171120,000000,55.81,56.69,55.71,56.22,1692517,0
+SRPT.US,D,20171121,000000,56.49,57.16,55.62,55.85,1383888,0
+SRPT.US,D,20171122,000000,56.09,56.5,55.6,56.22,1363825,0
+SRPT.US,D,20171124,000000,56.22,56.7,56.04,56.61,365469,0
+SRPT.US,D,20171127,000000,56.69,57.14,55.45,55.46,1298194,0
+SRPT.US,D,20171128,000000,55.71,55.99,54.2,55.74,984507,0
+SRPT.US,D,20171129,000000,55.41,56.28,53.5,53.74,1579012,0
+SRPT.US,D,20171130,000000,53.99,56.71,53.7,55.67,1857672,0
+SRPT.US,D,20171201,000000,56.29,56.89,53.28,55.27,1713796,0
+SRPT.US,D,20171204,000000,56.05,56.605,54.03,54.31,1227551,0
+SRPT.US,D,20171205,000000,54.2,55.082,52.0303,52.35,1257050,0
+SRPT.US,D,20171206,000000,52.29,52.96,51.32,52.56,1155002,0
+SRPT.US,D,20171207,000000,52.71,54.36,52.53,53.72,1569576,0
+SRPT.US,D,20171208,000000,54.44,55.45,53.91,54.26,1384017,0
+SRPT.US,D,20171211,000000,54.36,54.86,53.107,54.26,2467218,0
+SRPT.US,D,20171212,000000,54.97,55.05,52.41,53.04,1759644,0
+SRPT.US,D,20171213,000000,52.92,54.4,51.65,54.09,1781569,0
+SRPT.US,D,20171214,000000,54.06,54.44,53.2002,53.65,1153374,0
+SRPT.US,D,20171215,000000,53.71,54.055,52.1,52.6,2403598,0
+SRPT.US,D,20171218,000000,52.82,54.3,52.67,54.09,1540998,0
+SRPT.US,D,20171219,000000,54.01,55.29,53.64,54.2,1274052,0
+SRPT.US,D,20171220,000000,54.38,55.52,53.95,55.08,1287489,0
+SRPT.US,D,20171221,000000,54.99,56.1,54.48,55.27,1179973,0
+SRPT.US,D,20171222,000000,55.22,56.82,55.15,55.96,1318853,0
+SRPT.US,D,20171226,000000,55.95,56.88,55.95,56.51,981574,0
+SRPT.US,D,20171227,000000,56.79,57.31,56.2,56.75,941465,0
+SRPT.US,D,20171228,000000,56.7,57.09,56.25,56.61,753894,0
+SRPT.US,D,20171229,000000,56.6,56.89,55.62,55.64,985872,0
+SRPT.US,D,20180102,000000,55.87,58.47,55.12,58.25,2884948,0
+SRPT.US,D,20180103,000000,58.59,59,57.62,58.52,1655263,0
+SRPT.US,D,20180104,000000,59.62,59.95,57.58,57.81,1874697,0
+SRPT.US,D,20180105,000000,58.22,58.22,54.2,54.87,3110083,0
+SRPT.US,D,20180108,000000,54.75,56,52.35,54.02,3619259,0
+SRPT.US,D,20180109,000000,53.87,56.75,53.17,56.14,2309507,0
+SRPT.US,D,20180110,000000,56,59.5,55.86,59.14,2185922,0
+SRPT.US,D,20180111,000000,58.99,60.22,58.99,58.99,1633768,0
+SRPT.US,D,20180112,000000,58.66,61.8904,58.63,61.52,2217556,0
+SRPT.US,D,20180116,000000,61.65,62.85,59.26,60.15,2035089,0
+SRPT.US,D,20180117,000000,60.32,61.69,60.1,61.17,1198624,0
+SRPT.US,D,20180118,000000,61.31,62.96,60.6,61.84,1504960,0
+SRPT.US,D,20180119,000000,61.9,62.64,61.37,62.38,1227500,0
+SRPT.US,D,20180122,000000,63.09,66.08,63.01,65.65,2351661,0
+SRPT.US,D,20180123,000000,65.32,67.74,65.1,67.02,1819743,0
+SRPT.US,D,20180124,000000,66.76,67.19,64.55,65.78,1754365,0
+SRPT.US,D,20180125,000000,66.55,68.67,65.44,67.61,1940048,0
+SRPT.US,D,20180126,000000,67.84,68.9,67.13,67.58,1295921,0
+SRPT.US,D,20180129,000000,67.37,68.7,67.1651,67.94,1078853,0
+SRPT.US,D,20180130,000000,66.9,67.8,64.47,64.75,1842980,0
+SRPT.US,D,20180131,000000,64.85,66.92,64.85,65.54,1036461,0
+SRPT.US,D,20180201,000000,65.35,66.55,64.46,65.1,849044,0
+SRPT.US,D,20180202,000000,64.76,65.52,62.9063,63.12,1078735,0
+SRPT.US,D,20180205,000000,62.5,64.415,60.48,60.6,1734954,0
+SRPT.US,D,20180206,000000,58.97,62.59,57.301,62.29,1541658,0
+SRPT.US,D,20180207,000000,61.91,62.95,60.76,60.95,860321,0
+SRPT.US,D,20180208,000000,61.37,61.37,57.13,57.17,1162257,0
+SRPT.US,D,20180209,000000,55.33,56.36,50.68,55.14,4586060,0
+SRPT.US,D,20180212,000000,56.06,59.14,56,58.57,1498853,0
+SRPT.US,D,20180213,000000,59,59.49,57.43,58.87,737249,0
+SRPT.US,D,20180214,000000,58.51,60.11,58.02,59.57,1251635,0
+SRPT.US,D,20180215,000000,60,63.69,59.131,63.14,1792156,0
+SRPT.US,D,20180216,000000,62.72,64.49,62.01,64,1836381,0
+SRPT.US,D,20180220,000000,64.25,64.78,62.42,62.88,1290411,0
+SRPT.US,D,20180221,000000,64,65.11,63.17,63.21,931394,0
+SRPT.US,D,20180222,000000,63.91,65.1,62.95,63,1366730,0
+SRPT.US,D,20180223,000000,63.87,64,61.88,63.91,961866,0
+SRPT.US,D,20180226,000000,64.04,65.37,63.54,64.98,767495,0
+SRPT.US,D,20180227,000000,64.9,65.3699,63.85,64.53,763192,0
+SRPT.US,D,20180228,000000,64.78,65.5,62.66,62.77,890433,0
+SRPT.US,D,20180301,000000,63.3,63.58,60.28,62.11,1322116,0
+SRPT.US,D,20180302,000000,60.6,68.68,59.505,67.96,3261175,0
+SRPT.US,D,20180305,000000,67.89,71.84,66.7392,71.45,2258157,0
+SRPT.US,D,20180306,000000,71.02,72.69,69.57,71.4,1336492,0
+SRPT.US,D,20180307,000000,70,74.86,69.5,74.33,1866570,0
+SRPT.US,D,20180308,000000,74.5,75.69,72.7535,74.58,1167071,0
+SRPT.US,D,20180309,000000,75,75.36,73.0101,74.36,1268946,0
+SRPT.US,D,20180312,000000,76.36,80.23,75.79,79.1,2786074,0
+SRPT.US,D,20180313,000000,79.55,83.3,79.5,80.9,2194733,0
+SRPT.US,D,20180314,000000,81.78,82.77,81,82.27,1160794,0
+SRPT.US,D,20180315,000000,83.23,84.37,80.55,81.22,1393154,0
+SRPT.US,D,20180316,000000,81.1,82.59,80.6,80.92,1846682,0
+SRPT.US,D,20180319,000000,80.63,81.79,77.11,78.78,1208210,0
+SRPT.US,D,20180320,000000,79.37,81.7,79,80.52,867208,0
+SRPT.US,D,20180321,000000,78.58,80.64,77.61,79.91,1114683,0
+SRPT.US,D,20180322,000000,79.12,80.52,78.05,78.1,718519,0
+SRPT.US,D,20180323,000000,77.87,80.4,77.59,77.8,923552,0
+SRPT.US,D,20180326,000000,79.34,80.13,76.51,79.12,851433,0
+SRPT.US,D,20180327,000000,79.1,79.3949,75.82,76.37,1170461,0
+SRPT.US,D,20180328,000000,76.44,76.99,70.83,71.73,1906496,0
+SRPT.US,D,20180329,000000,72.42,75.27,71.25,74.09,1112148,0
+SRPT.US,D,20180402,000000,73.02,73.83,70.88,71.78,1023721,0
+SRPT.US,D,20180403,000000,72.75,73.64,71.24,72.57,1244661,0
+SRPT.US,D,20180404,000000,71,74.35,70.5,73.96,801991,0
+SRPT.US,D,20180405,000000,74.52,74.82,70.57,72.86,1238182,0
+SRPT.US,D,20180406,000000,71.82,73.31,71.01,71.74,759523,0
+SRPT.US,D,20180409,000000,72.92,78.36,72.87,75.45,1940473,0
+SRPT.US,D,20180410,000000,76.72,79.36,76.06,78.91,1580930,0
+SRPT.US,D,20180411,000000,80.39,80.99,77.9,80.39,1347447,0
+SRPT.US,D,20180412,000000,80.96,83.88,80.42,82.81,1336600,0
+SRPT.US,D,20180413,000000,83.3,83.3,80.01,80.8,976518,0
+SRPT.US,D,20180416,000000,81.36,81.99,78.04,78.46,862680,0
+SRPT.US,D,20180417,000000,79.17,80.72,77.74,79.87,764098,0
+SRPT.US,D,20180418,000000,80.32,81.54,79.83,80.96,660514,0
+SRPT.US,D,20180419,000000,80.39,81.56,77.46,78.55,1087058,0
+SRPT.US,D,20180420,000000,78.21,80.87,77.67,79.99,1297319,0
+SRPT.US,D,20180423,000000,80.61,80.68,76.54,78.31,1348336,0
+SRPT.US,D,20180424,000000,78.49,79.17,75.26,76.4,1033203,0
+SRPT.US,D,20180425,000000,76.59,78.17,74.51,77.8,1068910,0
+SRPT.US,D,20180426,000000,78.19,79.9,77.65,78.95,635807,0
+SRPT.US,D,20180427,000000,79.62,79.8,77.72,78.53,672535,0
+SRPT.US,D,20180430,000000,78.65,79.24,76.34,76.36,761021,0
+SRPT.US,D,20180501,000000,76.22,78.17,75.83,77.85,847539,0
+SRPT.US,D,20180502,000000,77.57,79.57,77.18,78.41,732490,0
+SRPT.US,D,20180503,000000,78.11,79.609,77.195,78.17,1217223,0
+SRPT.US,D,20180504,000000,76.29,90.99,76.2,89.75,5688005,0
+SRPT.US,D,20180507,000000,90,92.975,88.78,90.2,2218966,0
+SRPT.US,D,20180508,000000,90.08,90.08,84.16,85.66,2225977,0
+SRPT.US,D,20180509,000000,85.96,90.81,84.09,90.47,1409470,0
+SRPT.US,D,20180510,000000,90.5,92.785,88.5715,90.32,1125760,0
+SRPT.US,D,20180511,000000,91.5,93.92,90.1,92.89,1829212,0
+SRPT.US,D,20180514,000000,93.04,95.5,91.23,93.1,1136175,0
+SRPT.US,D,20180515,000000,92.7,94.55,91.44,92.67,919090,0
+SRPT.US,D,20180516,000000,92.49,95.67,91.95,93.95,1046201,0
+SRPT.US,D,20180517,000000,93.59,93.95,90.34,91.85,1354669,0
+SRPT.US,D,20180518,000000,92.98,94.2423,90.24,93.48,1372071,0
+SRPT.US,D,20180521,000000,93.45,94.489,89.8004,90.83,1858549,0
+SRPT.US,D,20180522,000000,90.92,91.369,89.045,89.22,912594,0
+SRPT.US,D,20180523,000000,88.09,90.84,86.551,88.96,1231917,0
+SRPT.US,D,20180524,000000,89.39,90.44,88.31,89.99,811866,0
+SRPT.US,D,20180525,000000,90.15,92.05,90.15,91.65,885016,0
+SRPT.US,D,20180529,000000,90.89,92.68,90,92.45,839815,0
+SRPT.US,D,20180530,000000,93,94.96,92.421,94.44,888459,0
+SRPT.US,D,20180531,000000,94.5,97.7499,93.65,93.85,1061352,0
+SRPT.US,D,20180601,000000,94.61,96.11,93.205,95.85,929436,0
+SRPT.US,D,20180604,000000,96.58,98.97,95.21,97.98,1286835,0
+SRPT.US,D,20180605,000000,96.9053,99.03,96.76,98.74,1123787,0
+SRPT.US,D,20180606,000000,99.55,100.3,97,97.57,1088410,0
+SRPT.US,D,20180607,000000,96.88,97.05,94.35,96.23,932190,0
+SRPT.US,D,20180608,000000,95.75,98.955,95.5,97.61,1438716,0
+SRPT.US,D,20180611,000000,97.41,98.975,95.045,98.02,1054956,0
+SRPT.US,D,20180612,000000,98.4,100.118,96.905,98.76,880361,0
+SRPT.US,D,20180613,000000,98.77,102.73,94.12,96.77,2933499,0
+SRPT.US,D,20180614,000000,97.13,100.93,94.66,98.78,1706330,0
+SRPT.US,D,20180615,000000,99.01,104.5,98.37,102.29,2635261,0
+SRPT.US,D,20180618,000000,101.71,107.49,101.71,105.24,2091673,0
+SRPT.US,D,20180619,000000,160,176.5,135.725,143.93,15348155,0
+SRPT.US,D,20180620,000000,145.07,154.9,144.47,153.69,4635293,0
+SRPT.US,D,20180621,000000,156.5,157.8,149.08,149.65,2450960,0
+SRPT.US,D,20180622,000000,151.19,151.999,140.1,140.33,8986723,0
+SRPT.US,D,20180625,000000,143.4,143.99,134.13,137.74,2094524,0
+SRPT.US,D,20180626,000000,137.5,139.84,134.26,135.53,1700449,0
+SRPT.US,D,20180627,000000,136.2,136.93,126.46,129.27,1845250,0
+SRPT.US,D,20180628,000000,129.04,138.3,125.75,133.75,2819217,0
+SRPT.US,D,20180629,000000,134.79,135.77,130.46,132.18,1464962,0
+SRPT.US,D,20180702,000000,131.97,135.02,131.58,134.77,969184,0
+SRPT.US,D,20180703,000000,134.44,136.5,133.39,135.71,677691,0
+SRPT.US,D,20180705,000000,137.7,138.44,133.298,135.29,1159290,0
+SRPT.US,D,20180706,000000,134.89,139.6,133.35,139.33,747889,0
+SRPT.US,D,20180709,000000,141.04,141.04,134.582,137.96,831531,0
+SRPT.US,D,20180710,000000,139.14,139.65,136.55,138.04,581547,0
+SRPT.US,D,20180711,000000,135.52,140,135.41,137.73,665816,0
+SRPT.US,D,20180712,000000,137.88,139.09,136.78,137.47,622973,0
+SRPT.US,D,20180713,000000,137.59,140.17,137.135,139.42,1094552,0
+SRPT.US,D,20180716,000000,139.64,139.87,135.6,136.68,784384,0
+SRPT.US,D,20180717,000000,135.15,139.44,133.5,137.3,745954,0
+SRPT.US,D,20180718,000000,137.65,138.63,133.65,135.34,849404,0
+SRPT.US,D,20180719,000000,134.71,136.33,133.21,135.53,742877,0
+SRPT.US,D,20180720,000000,135.31,136.3,133.25,133.31,609729,0
+SRPT.US,D,20180723,000000,133,133.99,130.1,132.44,864714,0
+SRPT.US,D,20180724,000000,134.16,134.5,129.49,131.26,768065,0
+SRPT.US,D,20180725,000000,130.46,133.548,130.25,131.22,876363,0
+SRPT.US,D,20180726,000000,125.64,128.33,123.8,125.19,1546605,0
+SRPT.US,D,20180727,000000,125.55,125.86,115.62,119.14,1605942,0
+SRPT.US,D,20180730,000000,119.4,119.4,114.45,115.31,1559180,0
+SRPT.US,D,20180731,000000,115.3,117,111.39,116.24,1459359,0
+SRPT.US,D,20180801,000000,121.25,126.3,120.01,120.27,1917831,0
+SRPT.US,D,20180802,000000,119.51,124.48,118.575,124.19,746206,0
+SRPT.US,D,20180803,000000,124.19,126,120.18,120.87,670335,0
+SRPT.US,D,20180806,000000,121.43,122.95,119.65,122.58,524109,0
+SRPT.US,D,20180807,000000,122.94,123.989,121,121.47,596951,0
+SRPT.US,D,20180808,000000,120.87,122.68,118.123,121.02,756597,0
+SRPT.US,D,20180809,000000,125.01,138.5,124.5,132.96,2512802,0
+SRPT.US,D,20180810,000000,130.13,133.98,128.5,129.53,1308453,0
+SRPT.US,D,20180813,000000,129.3,130.44,125.5,127.2,904849,0
+SRPT.US,D,20180814,000000,129.3,129.33,122.03,124.87,1107270,0
+SRPT.US,D,20180815,000000,123.61,126.06,119.58,125.72,920799,0
+SRPT.US,D,20180816,000000,127.99,133.3,127.99,129.58,1528942,0
+SRPT.US,D,20180817,000000,130.01,131,127.43,130.25,732802,0
+SRPT.US,D,20180820,000000,130.74,132.78,127.46,127.63,639369,0
+SRPT.US,D,20180821,000000,127.34,131.005,126.45,129.14,492079,0
+SRPT.US,D,20180822,000000,129.42,135.56,128.515,134.44,670262,0
+SRPT.US,D,20180823,000000,136,137.96,132.35,134.67,648758,0
+SRPT.US,D,20180824,000000,134.24,136.47,131.27,133.24,607484,0
+SRPT.US,D,20180827,000000,134.43,137.55,132.84,134.44,532904,0
+SRPT.US,D,20180828,000000,135.05,135.49,131,134.73,602771,0
+SRPT.US,D,20180829,000000,135.21,141.76,133.816,139.49,1055998,0
+SRPT.US,D,20180830,000000,140.01,143.25,137.26,139.87,1108237,0
+SRPT.US,D,20180831,000000,138.83,139.5,136.5,138.04,649107,0
+SRPT.US,D,20180904,000000,137.46,144.3,136.5,143.45,1015311,0
+SRPT.US,D,20180905,000000,143.29,144,137.505,140.76,952345,0
+SRPT.US,D,20180906,000000,142.27,145.35,140.5,141.45,1076163,0
+SRPT.US,D,20180907,000000,139.54,143.29,138.01,142.71,693407,0
+SRPT.US,D,20180910,000000,142.89,143.032,138.695,140.2,821839,0
+SRPT.US,D,20180911,000000,139.55,143.55,137.005,143.49,788291,0
+SRPT.US,D,20180912,000000,144.52,151.22,144.35,150.77,1590120,0
+SRPT.US,D,20180913,000000,151,156.17,146.155,150.21,1360409,0
+SRPT.US,D,20180914,000000,151.26,154.91,150.21,152.76,1223402,0
+SRPT.US,D,20180917,000000,152.03,152.9,149.365,152.35,1103917,0
+SRPT.US,D,20180918,000000,153.02,155.67,150.01,153.58,890657,0
+SRPT.US,D,20180919,000000,153.86,154.969,150.5,151.95,588454,0
+SRPT.US,D,20180920,000000,152.59,154.53,152.15,152.83,659669,0
+SRPT.US,D,20180921,000000,151.9,152.5,146.72,147.59,1661809,0
+SRPT.US,D,20180924,000000,150.29,153.5,148.07,153.1,1065820,0
+SRPT.US,D,20180925,000000,153.13,154.97,151.33,154.56,618173,0
+SRPT.US,D,20180926,000000,157,161.485,155.945,158.8,1198855,0
+SRPT.US,D,20180927,000000,158.47,160.704,158.21,159.25,775101,0
+SRPT.US,D,20180928,000000,158.83,161.66,157.43,161.51,1023067,0
+SRPT.US,D,20181001,000000,164.5,165.87,148.04,148.76,2146066,0
+SRPT.US,D,20181002,000000,148.51,149.99,140.89,142.42,2360602,0
+SRPT.US,D,20181003,000000,142.44,149.97,136.1,147.38,2060681,0
+SRPT.US,D,20181004,000000,151,151.59,141.24,142.84,2790348,0
+SRPT.US,D,20181005,000000,143.01,143.99,130.365,135.03,2290651,0
+SRPT.US,D,20181008,000000,134.25,135.552,128.71,131.08,981830,0
+SRPT.US,D,20181009,000000,129.84,132.75,127.6,129.17,697037,0
+SRPT.US,D,20181010,000000,128.86,128.916,122.16,122.3,1272253,0
+SRPT.US,D,20181011,000000,119.5,127.88,116.736,122.01,1206674,0
+SRPT.US,D,20181012,000000,126.81,131,125.31,130.5,1378149,0
+SRPT.US,D,20181015,000000,130.28,133.73,126.05,131.34,740020,0
+SRPT.US,D,20181016,000000,132.56,139.32,132.56,138.58,874854,0
+SRPT.US,D,20181017,000000,139.49,142.25,138.63,141.99,764663,0
+SRPT.US,D,20181018,000000,141.65,142.302,135.84,138.8,758258,0
+SRPT.US,D,20181019,000000,139.68,140.03,133.38,134.22,678242,0
+SRPT.US,D,20181022,000000,134.92,134.92,129,132.56,776997,0
+SRPT.US,D,20181023,000000,129,135.61,127.04,134.32,1341090,0
+SRPT.US,D,20181024,000000,133.24,134.39,120.74,123.04,1717883,0
+SRPT.US,D,20181025,000000,125.22,129.06,120.01,125.49,1529887,0
+SRPT.US,D,20181026,000000,121.84,126.05,116.75,122.37,996486,0
+SRPT.US,D,20181029,000000,123.39,124.665,113.71,116.88,1111304,0
+SRPT.US,D,20181030,000000,116.75,124.642,115.33,124.43,1097616,0
+SRPT.US,D,20181031,000000,127.85,134.74,127.455,133.76,1374879,0
+SRPT.US,D,20181101,000000,134.17,142.23,132.53,141.99,977059,0
+SRPT.US,D,20181102,000000,142.02,148.72,141.015,145.97,1027708,0
+SRPT.US,D,20181105,000000,146.84,147.27,137.4,139.53,1034499,0
+SRPT.US,D,20181106,000000,138.99,143.45,132.57,137.18,841934,0
+SRPT.US,D,20181107,000000,138.34,144.77,138.34,144.06,1006771,0
+SRPT.US,D,20181108,000000,138.76,140.99,132.81,133,909974,0
+SRPT.US,D,20181109,000000,127,129.163,123.07,125.46,3118158,0
+SRPT.US,D,20181112,000000,125,126.01,118.75,120.82,1151842,0
+SRPT.US,D,20181113,000000,120.73,122.55,116,116.77,1492624,0
+SRPT.US,D,20181114,000000,118,119.02,108.56,111.99,2079296,0
+SRPT.US,D,20181115,000000,110.59,122.08,108.62,118.96,1251316,0
+SRPT.US,D,20181116,000000,117.73,120.9,115.35,119.04,706029,0
+SRPT.US,D,20181119,000000,118.37,118.5,111.11,116.36,1128997,0
+SRPT.US,D,20181120,000000,111.61,119.14,110.1,117.17,931315,0
+SRPT.US,D,20181121,000000,118.98,119.65,115.16,117,439060,0
+SRPT.US,D,20181123,000000,116.44,123.32,116.44,119.35,509198,0
+SRPT.US,D,20181126,000000,120.53,127.3,119.49,126.11,982686,0
+SRPT.US,D,20181127,000000,124.32,126.39,121.06,123.42,865577,0
+SRPT.US,D,20181128,000000,124.25,129.315,121.75,128.29,802843,0
+SRPT.US,D,20181129,000000,127.79,130.708,126.18,127.62,613352,0
+SRPT.US,D,20181130,000000,127.87,130.12,126.02,129.47,762404,0
+SRPT.US,D,20181203,000000,131.95,133,130.6,130.97,494466,0
+SRPT.US,D,20181204,000000,130.21,131.64,122.26,122.78,669714,0
+SRPT.US,D,20181206,000000,120.98,127.41,118.107,125.59,1077508,0
+SRPT.US,D,20181207,000000,126.4,130.5,120.89,121.38,984792,0
+SRPT.US,D,20181210,000000,120.92,125.855,120.108,122.8,658588,0
+SRPT.US,D,20181211,000000,125.05,125.94,121.96,125,408702,0
+SRPT.US,D,20181212,000000,126.24,128.34,124.89,125.13,555911,0
+SRPT.US,D,20181213,000000,126.36,126.4,120.29,122.02,608082,0
+SRPT.US,D,20181214,000000,120.57,123.5,118.89,119.52,640399,0
+SRPT.US,D,20181217,000000,118,118.41,114.15,115.7,755229,0
+SRPT.US,D,20181218,000000,116.24,117.96,105,108.02,1512146,0
+SRPT.US,D,20181219,000000,108.65,110.68,102.08,103.11,1056931,0
+SRPT.US,D,20181220,000000,106.01,107.175,96.6,101.79,1511303,0
+SRPT.US,D,20181221,000000,102.66,102.66,96.225,98.5,1447779,0
+SRPT.US,D,20181224,000000,96.63,100.68,95.21,97.32,525217,0
+SRPT.US,D,20181226,000000,98.19,106.12,98.19,106.07,837462,0
+SRPT.US,D,20181227,000000,105.01,108.5,101.79,107.55,999918,0
+SRPT.US,D,20181228,000000,108.12,110.29,105.53,107.86,757909,0
+SRPT.US,D,20181231,000000,108.79,110.73,108,109.13,860760,0
+SRPT.US,D,20190102,000000,107.9,109.86,105.5,107.5,698257,0
+SRPT.US,D,20190103,000000,108.06,109.74,105.22,106.67,934290,0
+SRPT.US,D,20190104,000000,108.2,116.22,107.37,115.43,1987866,0
+SRPT.US,D,20190107,000000,120,125.43,103.68,110.02,4142645,0
+SRPT.US,D,20190108,000000,111.57,112.044,106.51,110.94,1623422,0
+SRPT.US,D,20190109,000000,111.01,116.25,110.34,114.96,904320,0
+SRPT.US,D,20190110,000000,114.45,119.17,113.28,118.39,1001680,0
+SRPT.US,D,20190111,000000,118.9,121.88,117.5,120.57,954736,0
+SRPT.US,D,20190114,000000,119,121.02,118.23,118.6,774372,0
+SRPT.US,D,20190115,000000,118.48,120.49,117.11,118.73,922657,0
+SRPT.US,D,20190116,000000,118.9,121.99,117.665,119.26,651694,0
+SRPT.US,D,20190117,000000,118.35,124.41,117.49,121.32,841444,0
+SRPT.US,D,20190118,000000,122.46,123.22,120.39,122.8,587319,0
+SRPT.US,D,20190122,000000,121.84,122.53,119.15,120.28,789987,0
+SRPT.US,D,20190123,000000,121.35,123.99,117.13,118.72,686887,0
+SRPT.US,D,20190124,000000,119.34,121.07,117.63,121.02,434094,0
+SRPT.US,D,20190125,000000,122,122.985,119.13,122.76,567344,0
+SRPT.US,D,20190128,000000,121.51,122.382,115.9,116.03,640682,0
+SRPT.US,D,20190129,000000,116.36,116.83,113.96,115.81,483942,0
+SRPT.US,D,20190130,000000,118.27,130,117.75,129.93,1782659,0
+SRPT.US,D,20190131,000000,130.72,139.89,130.4,139.71,2353995,0
+SRPT.US,D,20190201,000000,140,140.47,135.03,139.65,1404504,0
+SRPT.US,D,20190204,000000,139.06,141.75,137.31,141.6,732566,0
+SRPT.US,D,20190205,000000,141.85,144.99,141.09,141.71,1148076,0
+SRPT.US,D,20190206,000000,141.84,142.31,139.06,141.49,1093216,0
+SRPT.US,D,20190207,000000,144.3,147.55,134.13,137.44,2353639,0
+SRPT.US,D,20190208,000000,135.92,136.47,126.138,127.87,2149724,0
+SRPT.US,D,20190211,000000,130,132.79,126.945,127,1247308,0
+SRPT.US,D,20190212,000000,127.9,133.26,127.9,132.91,880840,0
+SRPT.US,D,20190213,000000,133.59,135.72,131.13,134.74,998445,0
+SRPT.US,D,20190214,000000,135,135.95,132.532,134.88,664728,0
+SRPT.US,D,20190215,000000,134.9,139.24,134,138.45,877698,0
+SRPT.US,D,20190219,000000,137.6,140.73,137.6,140.26,608972,0
+SRPT.US,D,20190220,000000,140.65,142.38,137.515,140.57,697060,0
+SRPT.US,D,20190221,000000,143.58,145.46,134.294,136.54,965196,0
+SRPT.US,D,20190222,000000,137.5,140.31,135.489,139.98,776767,0
+SRPT.US,D,20190225,000000,143.93,149.7,142.38,143.63,2011186,0
+SRPT.US,D,20190226,000000,143,143.24,138.15,140.04,988621,0
+SRPT.US,D,20190227,000000,151.99,155.225,145.25,151.68,4382865,0
+SRPT.US,D,20190228,000000,148.92,148.92,143,144.24,2344378,0
+SRPT.US,D,20190301,000000,144.97,148.34,144.46,146.69,1259728,0
+SRPT.US,D,20190304,000000,148.44,148.44,143.1,145.48,1457720,0
+SRPT.US,D,20190305,000000,145.59,150.9,144.149,148.79,1528071,0
+SRPT.US,D,20190306,000000,142.5,142.5,131.55,132.25,6683578,0
+SRPT.US,D,20190307,000000,134.01,136.35,129.57,133.93,2179237,0
+SRPT.US,D,20190308,000000,130.88,132.235,128.5,130.8,1354722,0
+SRPT.US,D,20190311,000000,130.63,135.2,130,134.39,1234002,0
+SRPT.US,D,20190312,000000,134.38,135.83,132.72,134.02,823017,0
+SRPT.US,D,20190313,000000,134.93,135.52,131.525,132.6,756059,0
+SRPT.US,D,20190314,000000,132.6,133.62,129.3,129.41,1209249,0
+SRPT.US,D,20190315,000000,129.48,130.96,127.02,128.36,1158930,0
+SRPT.US,D,20190318,000000,128.12,130.11,125.3,126.82,1206604,0
+SRPT.US,D,20190319,000000,126.95,127.13,124.7,126.47,968634,0
+SRPT.US,D,20190320,000000,125.85,126.17,121.605,123.85,1349326,0
+SRPT.US,D,20190321,000000,127.5,131.99,124.861,126.66,1894719,0
+SRPT.US,D,20190322,000000,126.4,127.35,122.25,122.26,1216699,0
+SRPT.US,D,20190325,000000,126.02,126.36,113.51,118.92,2731927,0
+SRPT.US,D,20190326,000000,122,122.75,118.5,122,1490525,0
+SRPT.US,D,20190327,000000,121.62,122.33,115.65,116.58,1414819,0
+SRPT.US,D,20190328,000000,119.63,120.05,116.2,118.68,1325267,0
+SRPT.US,D,20190329,000000,119.16,120,117.28,119.19,1581474,0
+SRPT.US,D,20190401,000000,120.18,121.025,116.8,118.12,1139292,0
+SRPT.US,D,20190402,000000,118,124,117.19,122.7,1349066,0
+SRPT.US,D,20190403,000000,122.81,124.41,121.65,122.68,729750,0
+SRPT.US,D,20190404,000000,122.74,123.27,119.27,121.03,925097,0
+SRPT.US,D,20190405,000000,121.27,125.5,121.27,124.88,1096737,0
+SRPT.US,D,20190408,000000,124.69,124.935,121.64,123.94,656896,0
+SRPT.US,D,20190409,000000,123.17,126.25,122.69,124.01,571807,0
+SRPT.US,D,20190410,000000,124.5,127.34,123.53,126.61,607195,0
+SRPT.US,D,20190411,000000,126.9,127,120.27,120.62,866253,0
+SRPT.US,D,20190412,000000,121.81,122.763,117.48,117.49,1178931,0
+SRPT.US,D,20190415,000000,117.63,120.15,116.84,119.77,1024033,0
+SRPT.US,D,20190416,000000,120.13,125.13,120,121.59,909645,0
+SRPT.US,D,20190417,000000,122.12,124.35,117.63,118.73,1605247,0
+SRPT.US,D,20190418,000000,119.01,120.17,116.26,116.64,2391551,0
+SRPT.US,D,20190422,000000,116.19,117.39,112.356,113.79,1198149,0
+SRPT.US,D,20190423,000000,113.98,118.35,112.54,118.09,1422139,0
+SRPT.US,D,20190424,000000,118.2,119.64,115.51,118.16,637679,0
+SRPT.US,D,20190425,000000,118,120.56,116.75,120.22,449529,0
+SRPT.US,D,20190426,000000,120.02,121.99,117.63,121.2,499593,0
+SRPT.US,D,20190429,000000,121.74,124.35,121.22,122.56,1145093,0
+SRPT.US,D,20190430,000000,122.34,125.13,115.01,116.94,1736515,0
+SRPT.US,D,20190501,000000,116.8,117.96,113.06,115.6,970226,0
+SRPT.US,D,20190502,000000,115.38,117.88,114.51,116.25,766714,0
+SRPT.US,D,20190503,000000,117.17,120.98,116.43,120.86,900412,0
+SRPT.US,D,20190506,000000,118.12,121.74,117.45,121.59,716098,0
+SRPT.US,D,20190507,000000,120.28,121.27,114.755,116.2,1061817,0
+SRPT.US,D,20190508,000000,114.85,117.49,114.32,114.5,908007,0
+SRPT.US,D,20190509,000000,116.91,121.26,112.88,118.94,1586088,0
+SRPT.US,D,20190510,000000,118.02,122.83,117.74,122,1019190,0
+SRPT.US,D,20190513,000000,118,119.975,112.02,112.21,1306982,0
+SRPT.US,D,20190514,000000,115.65,117.375,111.405,115.85,1053500,0
+SRPT.US,D,20190515,000000,114.72,120.07,113.672,119.19,762637,0
+SRPT.US,D,20190516,000000,119.67,123.76,118.02,122.62,837443,0
+SRPT.US,D,20190517,000000,121.23,124.37,120.01,121.67,944656,0
+SRPT.US,D,20190520,000000,120.01,120.38,116.11,117.57,945333,0
+SRPT.US,D,20190521,000000,118.12,121.8,117.98,121.19,570604,0
+SRPT.US,D,20190522,000000,120.81,122.68,118.88,121.62,512328,0
+SRPT.US,D,20190523,000000,117.51,122.11,117.325,118.25,551895,0
+SRPT.US,D,20190524,000000,119.31,121.22,118.145,120.84,605882,0
+SRPT.US,D,20190528,000000,120.25,124.89,120,122.71,1081306,0
+SRPT.US,D,20190529,000000,121.6,121.6,116.6,118.12,774088,0
+SRPT.US,D,20190530,000000,118.54,120.15,115.45,116.25,586006,0
+SRPT.US,D,20190531,000000,114.25,116.352,112.8,113.85,646925,0
+SRPT.US,D,20190603,000000,114.02,116.31,111.09,114.93,689159,0
+SRPT.US,D,20190604,000000,117.09,119,115.35,118.51,627915,0
+SRPT.US,D,20190605,000000,119.9,121.97,118.11,121.74,709660,0
+SRPT.US,D,20190606,000000,121.41,124.9,120.26,122.41,1098631,0
+SRPT.US,D,20190607,000000,122.58,124.98,121.535,123.9,620215,0
+SRPT.US,D,20190610,000000,124.63,125.5,120.65,120.78,519276,0
+SRPT.US,D,20190611,000000,121.39,121.68,117.67,118.47,655011,0
+SRPT.US,D,20190612,000000,118.82,120.34,117.97,120,613252,0
+SRPT.US,D,20190613,000000,120.77,124.14,119.62,123.21,897368,0
+SRPT.US,D,20190614,000000,123,123.78,118.91,119.57,710016,0
+SRPT.US,D,20190617,000000,121.35,127.99,120.06,127.07,1596120,0
+SRPT.US,D,20190618,000000,128.97,134,128,132.32,2042241,0
+SRPT.US,D,20190619,000000,133.16,135.7,132.6,134.41,1770062,0
+SRPT.US,D,20190620,000000,135.38,135.71,129.13,130.19,1000255,0
+SRPT.US,D,20190621,000000,129.54,130.89,127.28,129.88,1050807,0
+SRPT.US,D,20190624,000000,130.23,131,126.45,127.34,852579,0
+SRPT.US,D,20190625,000000,128.55,129.95,123.79,124.16,1011001,0
+SRPT.US,D,20190626,000000,124.89,129.43,124.615,128.34,1338801,0
+SRPT.US,D,20190627,000000,128.76,131.654,128.55,129.76,1068860,0
+SRPT.US,D,20190628,000000,131.1,155.75,130.085,151.95,8070689,0
+SRPT.US,D,20190701,000000,154.5,157.28,150,156.6,2587138,0
+SRPT.US,D,20190702,000000,156.97,156.97,150.25,150.59,1976304,0
+SRPT.US,D,20190703,000000,150.09,153.665,146.136,151.47,1486235,0
+SRPT.US,D,20190705,000000,150.58,153.99,149.56,150.8,922446,0
+SRPT.US,D,20190708,000000,149.66,150.35,143.62,146.28,1580191,0
+SRPT.US,D,20190709,000000,149.5,151.418,147.21,150.51,1509425,0
+SRPT.US,D,20190710,000000,150.79,152.46,147.924,151.05,880410,0
+SRPT.US,D,20190711,000000,151.91,156,150.42,154.24,1152941,0
+SRPT.US,D,20190712,000000,154.37,156.89,152.3,156.1,962730,0
+SRPT.US,D,20190715,000000,157,158.8,155.26,156.91,1064404,0
+SRPT.US,D,20190716,000000,157.33,157.33,152.15,153.25,727589,0
+SRPT.US,D,20190717,000000,153.99,156.076,153.104,154,686106,0
+SRPT.US,D,20190718,000000,152.89,154.7,151.15,151.63,805211,0
+SRPT.US,D,20190719,000000,151.94,152.088,146.33,149.26,1274911,0
+SRPT.US,D,20190722,000000,150.5,150.62,144.43,144.72,1251549,0
+SRPT.US,D,20190723,000000,144.76,145.94,141.43,145.76,1100888,0
+SRPT.US,D,20190724,000000,145.91,149.666,144.97,149.4,1044745,0
+SRPT.US,D,20190725,000000,149.18,149.77,146.93,147.61,593098,0
+SRPT.US,D,20190726,000000,148.69,150.57,147.41,149.37,421928,0
+SRPT.US,D,20190729,000000,149.7,150.33,146.34,148.12,498211,0
+SRPT.US,D,20190730,000000,148.42,150.14,146.59,149.66,626851,0
+SRPT.US,D,20190731,000000,148.79,152.51,147.645,148.85,981078,0
+SRPT.US,D,20190801,000000,149.61,153,146.59,148.02,949622,0
+SRPT.US,D,20190802,000000,147.89,148.238,141.5,146.14,1070573,0
+SRPT.US,D,20190805,000000,143.15,144.63,138.663,142.7,1086691,0
+SRPT.US,D,20190806,000000,143.51,145.83,140.5,143.51,1188619,0
+SRPT.US,D,20190807,000000,142.1,143.42,139.1,142.26,1001246,0
+SRPT.US,D,20190808,000000,136.88,137,115,132.98,6001694,0
+SRPT.US,D,20190809,000000,131.86,133.335,125.29,126.11,2134993,0
+SRPT.US,D,20190812,000000,126.4,128.91,122.01,124.14,1713054,0
+SRPT.US,D,20190813,000000,125.64,130.72,124.15,126.15,1351756,0
+SRPT.US,D,20190814,000000,124.01,125.67,122.11,123.59,1372445,0
+SRPT.US,D,20190815,000000,123.75,126.495,121.28,121.97,1005715,0
+SRPT.US,D,20190816,000000,123.44,126.19,123.12,124.95,1239233,0
+SRPT.US,D,20190819,000000,125.44,126.71,120.16,120.31,1794284,0
+SRPT.US,D,20190820,000000,98.4,105.77,96.7901,102.07,10311447,0
+SRPT.US,D,20190821,000000,101.71,103.37,99.645,101.5,2138845,0
+SRPT.US,D,20190822,000000,101.28,101.65,90.24,95.07,5768458,0
+SRPT.US,D,20190823,000000,94.53,96.489,92.98,93.61,1801284,0
+SRPT.US,D,20190826,000000,94.61,94.8321,92.33,93.23,1476279,0
+SRPT.US,D,20190827,000000,94.16,95.5,91.9,92.15,4304508,0
+SRPT.US,D,20190828,000000,91.87,93.96,90.88,91.72,1286550,0
+SRPT.US,D,20190829,000000,92.53,93.735,89.75,90.84,1382960,0
+SRPT.US,D,20190830,000000,90.27,91.49,89.2,90.15,1152867,0
+SRPT.US,D,20190903,000000,89.65,90.55,86.48,86.76,1464513,0
+SRPT.US,D,20190904,000000,87.64,88.72,85.7,86.13,1542238,0
+SRPT.US,D,20190905,000000,86.45,89.83,85.88,89.02,1752162,0
+SRPT.US,D,20190906,000000,88.98,88.98,85.2302,85.7,1363350,0
+SRPT.US,D,20190909,000000,86.04,86.98,83.6163,86.64,1714271,0
+SRPT.US,D,20190910,000000,86.25,91.12,85.8472,91.07,2027856,0
+SRPT.US,D,20190911,000000,91.1,91.67,87.81,89.08,1329068,0
+SRPT.US,D,20190912,000000,88.72,90.99,87.33,87.98,1201140,0
+SRPT.US,D,20190913,000000,87.79,88.94,85.67,86,1057088,0
+SRPT.US,D,20190916,000000,86.16,87.44,86.03,87.02,928822,0
+SRPT.US,D,20190917,000000,87.41,88.15,83.91,84.88,1578897,0
+SRPT.US,D,20190918,000000,84.5,84.8,81.33,83.67,1611895,0
+SRPT.US,D,20190919,000000,83.72,85.92,81.63,85.36,1181606,0
+SRPT.US,D,20190920,000000,85.61,85.7,82.03,82.51,1920492,0
+SRPT.US,D,20190923,000000,82.55,82.83,80.12,80.38,1023506,0
+SRPT.US,D,20190924,000000,80.37,80.78,77.09,77.75,1449343,0
+SRPT.US,D,20190925,000000,78.07,80.17,74.26,75.96,1811593,0
+SRPT.US,D,20190926,000000,76.41,76.99,72.05,72.81,1633184,0
+SRPT.US,D,20190927,000000,72.94,77.24,72.62,75,1541950,0
+SRPT.US,D,20190930,000000,76.29,77,73.62,75.32,1146019,0
+SRPT.US,D,20191001,000000,75.2,77.77,74.855,76.53,1066720,0
+SRPT.US,D,20191002,000000,76.54,77.73,73.72,77.69,1346314,0
+SRPT.US,D,20191003,000000,77.1,82.43,77.1,81.34,2886948,0
+SRPT.US,D,20191004,000000,86,89.25,85.5,88.25,6046460,0
+SRPT.US,D,20191007,000000,87.9,88.98,80.5,80.96,2866599,0
+SRPT.US,D,20191008,000000,79.61,82.3,79.0867,80.52,1565832,0
+SRPT.US,D,20191009,000000,81.11,82.87,80.14,80.78,1167532,0
+SRPT.US,D,20191010,000000,81.1,85.14,80.55,83.16,888228,0
+SRPT.US,D,20191011,000000,83.94,85.12,82.69,83.48,885428,0
+SRPT.US,D,20191014,000000,83.05,86.17,82.01,85.7,597661,0
+SRPT.US,D,20191015,000000,85.67,89.37,85.23,88.05,924598,0
+SRPT.US,D,20191016,000000,87.24,88.97,86.06,86.74,782057,0
+SRPT.US,D,20191017,000000,87.46,88.23,86.29,87.44,775901,0
+SRPT.US,D,20191018,000000,87.4,88.4,85.7,85.77,809306,0
+SRPT.US,D,20191021,000000,86.02,88.33,85.11,86.62,894275,0
+SRPT.US,D,20191022,000000,86.8,87.98,85.37,85.55,955433,0
+SRPT.US,D,20191023,000000,85.33,86.55,83.69,84.12,857055,0
+SRPT.US,D,20191024,000000,84.48,84.625,82.22,83.53,724723,0
+SRPT.US,D,20191025,000000,83.81,86.35,82.56,85.75,841597,0
+SRPT.US,D,20191028,000000,85.89,88.68,85.12,87.73,1003627,0
+SRPT.US,D,20191029,000000,87.95,88.13,86.4,86.51,537186,0
+SRPT.US,D,20191030,000000,86.05,86.09,83.55,83.92,657613,0
+SRPT.US,D,20191031,000000,83.3,84.2,81.43,83.06,707202,0
+SRPT.US,D,20191101,000000,85,88.7,84.42,88.57,1118690,0
+SRPT.US,D,20191104,000000,89.42,91.77,88.89,90.81,1287520,0
+SRPT.US,D,20191105,000000,91.29,94.49,89.07,93.5,1509984,0
+SRPT.US,D,20191106,000000,92.59,94.515,91.6,92.31,1098717,0
+SRPT.US,D,20191107,000000,93.23,94.75,92.26,93.38,1281725,0
+SRPT.US,D,20191108,000000,91,98.78,90,96.28,2233663,0
+SRPT.US,D,20191111,000000,95.28,96,92,94.78,1346033,0
+SRPT.US,D,20191112,000000,99.29,100.7,96,99.95,2845738,0
+SRPT.US,D,20191113,000000,98.87,103.44,98,101,2203640,0
+SRPT.US,D,20191114,000000,99.64,100.25,95.79,97.41,1526357,0
+SRPT.US,D,20191115,000000,97.93,98.43,96.6,97.46,1083225,0
+SRPT.US,D,20191118,000000,97.6,98.43,96.2121,97.9,966072,0
+SRPT.US,D,20191119,000000,98.29,99.1707,96.54,98.04,1132498,0
+SRPT.US,D,20191120,000000,98,102.8,98,102.3,1533758,0
+SRPT.US,D,20191121,000000,102.27,105,101.21,104.17,1071351,0
+SRPT.US,D,20191122,000000,104.2,107.51,103.26,107.02,1397837,0
+SRPT.US,D,20191125,000000,108,108.7,107,107.09,1559955,0
+SRPT.US,D,20191126,000000,107,109.26,104.84,108.89,1318067,0
+SRPT.US,D,20191127,000000,108.71,111.39,108.16,110.92,721147,0
+SRPT.US,D,20191129,000000,111.02,113.54,110.24,112.49,356249,0
+SRPT.US,D,20191202,000000,112.6,112.92,108.105,108.78,1580510,0
+SRPT.US,D,20191203,000000,110.59,113.149,110.01,111.31,1533428,0
+SRPT.US,D,20191204,000000,111.53,112.33,108.39,111.38,1267066,0
+SRPT.US,D,20191205,000000,111.26,111.26,108.975,109.96,664018,0
+SRPT.US,D,20191206,000000,110.52,110.77,108.72,109.46,573465,0
+SRPT.US,D,20191209,000000,109.36,110.21,105.73,105.75,901993,0
+SRPT.US,D,20191210,000000,105.67,107.06,104.78,106.17,1078328,0
+SRPT.US,D,20191211,000000,106.2,106.925,100.98,101.45,1171641,0
+SRPT.US,D,20191212,000000,101.46,103.45,99.834,100.47,1279957,0
+SRPT.US,D,20191213,000000,125.5,138.79,125.5,132.05,10793703,0
+SRPT.US,D,20191216,000000,136.74,137.74,132.05,135.35,2051863,0
+SRPT.US,D,20191217,000000,135.79,135.79,130.67,131.47,1104001,0
+SRPT.US,D,20191218,000000,130.68,130.844,126.48,126.62,1446328,0
+SRPT.US,D,20191219,000000,126.19,127.067,123.44,125.31,1217947,0
+SRPT.US,D,20191220,000000,126.35,127.79,125.37,126.17,1413576,0
+SRPT.US,D,20191223,000000,136.99,138.52,129.7,135.58,4186968,0
+SRPT.US,D,20191224,000000,135.71,136.4,133.42,134.3,838355,0
+SRPT.US,D,20191226,000000,133.39,135.8,132.9,132.98,528211,0
+SRPT.US,D,20191227,000000,133.07,133.99,129.08,129.77,807966,0
+SRPT.US,D,20191230,000000,129.45,130.205,126.7,128.79,648797,0
+SRPT.US,D,20191231,000000,127.62,131.26,127.03,129.04,555489,0
+SRPT.US,D,20200102,000000,129.63,130.63,127.765,129.09,580890,0
+SRPT.US,D,20200103,000000,127.98,131,127.37,129.78,628604,0
+SRPT.US,D,20200106,000000,128.14,131.45,127.69,131.45,810633,0
+SRPT.US,D,20200107,000000,131.36,132.43,128.16,130.22,739218,0
+SRPT.US,D,20200108,000000,130,131.328,129,130.03,1011451,0
+SRPT.US,D,20200109,000000,130.48,133.26,130,131.64,780215,0
+SRPT.US,D,20200110,000000,132.02,134.571,128.65,129.02,832565,0
+SRPT.US,D,20200113,000000,130,131.3,123.5,124.63,1777274,0
+SRPT.US,D,20200114,000000,125,131.53,123.014,127.93,1734701,0
+SRPT.US,D,20200115,000000,128.25,133.53,128.04,130.24,1095893,0
+SRPT.US,D,20200116,000000,129.7,133,129.212,130.3,751358,0
+SRPT.US,D,20200117,000000,130.25,131.24,127.44,127.9,862513,0
+SRPT.US,D,20200121,000000,127.49,128.62,122.61,122.99,1489726,0
+SRPT.US,D,20200122,000000,121.8,123.74,118,118.33,1417570,0
+SRPT.US,D,20200123,000000,117.17,117.44,113.63,113.68,1461306,0
+SRPT.US,D,20200124,000000,114.12,115.55,110.42,112.39,787889,0
+SRPT.US,D,20200127,000000,110.87,113.01,108.545,111.62,633210,0
+SRPT.US,D,20200128,000000,112.55,117.97,112.55,117.93,1165940,0
+SRPT.US,D,20200129,000000,118.15,121.18,118.15,119.87,1083373,0
+SRPT.US,D,20200130,000000,118.06,120.168,117.2,117.82,599996,0
+SRPT.US,D,20200131,000000,117.21,117.73,112.16,115.96,723345,0
+SRPT.US,D,20200203,000000,116.59,118.335,114.74,115.32,620677,0
+SRPT.US,D,20200204,000000,116.49,123.42,116.49,121.14,790558,0
+SRPT.US,D,20200205,000000,122.86,124.8,120.41,121.66,521064,0
+SRPT.US,D,20200206,000000,122.09,123.354,119.9,121.69,450256,0
+SRPT.US,D,20200207,000000,120.95,121.9,118.38,118.46,364437,0
+SRPT.US,D,20200210,000000,118.31,124.1,118.01,123.72,713939,0
+SRPT.US,D,20200211,000000,123.66,125.86,122,123.96,505213,0
+SRPT.US,D,20200212,000000,124.94,127,124.035,125.44,625884,0
+SRPT.US,D,20200213,000000,125,127.3,124.69,125.03,476842,0
+SRPT.US,D,20200214,000000,124.61,125.83,123.28,125.42,409759,0
+SRPT.US,D,20200218,000000,125.38,126.41,122.22,122.78,549364,0
+SRPT.US,D,20200219,000000,123,124.52,121.41,121.9,487655,0
+SRPT.US,D,20200220,000000,121.9,123.44,121.14,123.09,692205,0
+SRPT.US,D,20200221,000000,123.01,124.16,121.885,123.98,493085,0
+SRPT.US,D,20200224,000000,118.243,121.49,117.034,119.57,1102865,0
+SRPT.US,D,20200225,000000,120.05,120.75,112.75,113.79,1064906,0
+SRPT.US,D,20200226,000000,114.98,116.11,111.57,113.63,746704,0
+SRPT.US,D,20200227,000000,106,115.93,99.0101,107.67,1622253,0
+SRPT.US,D,20200228,000000,103.01,114.475,102.02,114.47,1415696,0
+SRPT.US,D,20200302,000000,115.98,120.14,111.27,119.86,1049834,0
+SRPT.US,D,20200303,000000,119.94,120.82,112.95,116.1,900188,0
+SRPT.US,D,20200304,000000,119.16,119.672,115.59,119.18,768114,0
+SRPT.US,D,20200305,000000,117.36,123.96,116.2301,120.06,681634,0
+SRPT.US,D,20200306,000000,116.0938,122.4439,115.11,117.1,832132,0
+SRPT.US,D,20200309,000000,108.37,115.5099,105.89,106.87,946983,0
+SRPT.US,D,20200310,000000,109.58,111.85,102.69,110.38,963617,0
+SRPT.US,D,20200311,000000,107.95,109.62,99.94,102.83,915531,0
+SRPT.US,D,20200312,000000,95,97.94,90.01,94.19,1714145,0
+SRPT.US,D,20200313,000000,97.95,100,89.09,99.83,1471207,0
+SRPT.US,D,20200316,000000,88.95,96.27,83.02,85.17,1457400,0
+SRPT.US,D,20200317,000000,86.87,94.74,81.71,86.81,1590897,0
+SRPT.US,D,20200318,000000,83,91.965,78.06,82.38,1838201,0
+SRPT.US,D,20200319,000000,81.09,90.81,78.39,87.22,1083164,0
+SRPT.US,D,20200320,000000,88.48,94.84,85.62,87.01,982354,0
+SRPT.US,D,20200323,000000,87.6,93.58,85.38,89.38,713466,0
+SRPT.US,D,20200324,000000,92.79,97.895,91.28,92.72,968050,0
+SRPT.US,D,20200325,000000,91.82,99.437,91.82,94.53,958668,0
+SRPT.US,D,20200326,000000,95.4,103.09,95.4,99.01,815360,0
+SRPT.US,D,20200327,000000,96.83,98.99,94,94.44,518443,0
+SRPT.US,D,20200330,000000,94.78,98.68,93.01,98.52,544947,0
+SRPT.US,D,20200331,000000,98.84,102.61,95.46,97.82,978306,0
+SRPT.US,D,20200401,000000,95.69,99.88,92.36,93,1096076,0
+SRPT.US,D,20200402,000000,92.15,98.285,91.53,95.98,978920,0
+SRPT.US,D,20200403,000000,94.69,97.475,92,93.62,1801664,0
+SRPT.US,D,20200406,000000,98.28,101.31,96.2,101.07,954547,0
+SRPT.US,D,20200407,000000,104.37,106.39,99.33,99.98,871695,0
+SRPT.US,D,20200408,000000,100.65,105.19,100.18,103.87,563219,0
+SRPT.US,D,20200409,000000,104.5,109.15,103.935,108.75,921754,0
+SRPT.US,D,20200413,000000,109,111.97,107.1,111.61,770885,0
+SRPT.US,D,20200414,000000,111.73,114.95,111.42,113.05,803044,0
+SRPT.US,D,20200415,000000,111.74,113.17,109.41,112.09,512923,0
+SRPT.US,D,20200416,000000,113.4,114.73,110.3516,112.74,611117,0
+SRPT.US,D,20200417,000000,115.64,118.99,114.26,118.54,915257,0
+SRPT.US,D,20200420,000000,118,122.04,116.8842,118.52,918053,0
+SRPT.US,D,20200421,000000,118.54,119.46,112.46,113.4,663982,0
+SRPT.US,D,20200422,000000,116.3,116.44,111.9,114.34,630204,0
+SRPT.US,D,20200423,000000,115.21,118.57,113.51,115.31,799764,0
+SRPT.US,D,20200424,000000,117.74,123.8847,116.805,121.53,825164,0
+SRPT.US,D,20200427,000000,123.44,124.125,120.12,122.12,486425,0
+SRPT.US,D,20200428,000000,125.4,126.73,117.29,119.69,826329,0
+SRPT.US,D,20200429,000000,122.36,122.36,116.63,117.09,692961,0
+SRPT.US,D,20200430,000000,117.71,119.1599,116.17,117.88,638099,0
+SRPT.US,D,20200501,000000,115.96,118.78,111.34,113.34,567733,0
+SRPT.US,D,20200504,000000,113.44,118.53,112.12,118.34,626078,0
+SRPT.US,D,20200505,000000,121.02,122.45,119.01,119.44,446687,0
+SRPT.US,D,20200506,000000,120.62,124.97,119.59,122.57,619709,0
+SRPT.US,D,20200507,000000,121.21,127.36,121.0438,123.61,1145860,0
+SRPT.US,D,20200508,000000,125.15,129.88,123.6631,128,1055228,0
+SRPT.US,D,20200511,000000,128,137.19,127.5725,135.83,1295207,0
+SRPT.US,D,20200512,000000,138.41,140.92,132.62,132.89,1303434,0
+SRPT.US,D,20200513,000000,132.74,135.48,124,128.23,1141536,0
+SRPT.US,D,20200514,000000,127.27,129.04,125.13,127.05,738615,0
+SRPT.US,D,20200515,000000,128.2,143.23,127,141.25,2047285,0
+SRPT.US,D,20200518,000000,144.99,149.99,143.3,146.77,1482773,0
+SRPT.US,D,20200519,000000,146.64,148.7,145.32,145.46,943760,0
+SRPT.US,D,20200520,000000,147.95,152,146.57,150.09,1060478,0
+SRPT.US,D,20200521,000000,150.53,151.69,143.59,145.74,779471,0
+SRPT.US,D,20200522,000000,145.15,152.5,144.03,150.6,799349,0
+SRPT.US,D,20200526,000000,152.75,158.4,152,154.05,1526370,0
+SRPT.US,D,20200527,000000,153.99,157.7,150.88,157.16,1269376,0
+SRPT.US,D,20200528,000000,156.17,156.835,151.99,153,1367789,0
+SRPT.US,D,20200529,000000,152.98,154.95,150.42,152.27,999690,0
+SRPT.US,D,20200601,000000,150.44,152.91,149.14,149.76,757075,0
+SRPT.US,D,20200602,000000,149.62,153.14,147.25,151,757253,0
+SRPT.US,D,20200603,000000,150.93,153.18,148.5,149.04,601406,0
+SRPT.US,D,20200604,000000,146.93,151.16,144.01,145.01,665471,0
+SRPT.US,D,20200605,000000,144.88,149.44,141,147.99,624315,0
+SRPT.US,D,20200608,000000,151,159.7499,150,159.68,1684400,0
+SRPT.US,D,20200609,000000,159.5,159.77,154.6,155.65,1282118,0
+SRPT.US,D,20200610,000000,156.42,161.43,156.025,159.83,873145,0
+SRPT.US,D,20200611,000000,157.54,162.4776,152.72,153.6,1103134,0
+SRPT.US,D,20200612,000000,157.14,159.2,153.76,158.85,1072028,0
+SRPT.US,D,20200615,000000,157.18,159.98,155.42,158.02,1002845,0
+SRPT.US,D,20200616,000000,162.55,162.68,155.69,160.22,1118587,0
+SRPT.US,D,20200617,000000,161.71,164.87,160,163.42,1071048,0
+SRPT.US,D,20200618,000000,163.74,167.88,163.365,165.22,1052143,0
+SRPT.US,D,20200619,000000,165.94,169.38,164.77,168.82,1929211,0
+SRPT.US,D,20200622,000000,170.35,171.935,167.67,171.7,1394899,0
+SRPT.US,D,20200623,000000,171.83,172.7,168.075,168.81,983374,0
+SRPT.US,D,20200624,000000,167.5,170.25,160.82,163.63,934402,0
+SRPT.US,D,20200625,000000,164,168.645,161.9499,167.31,932597,0
+SRPT.US,D,20200626,000000,170,170.01,162.47,162.63,1257310,0
+SRPT.US,D,20200629,000000,162.79,165,160.0268,162.71,669211,0
+SRPT.US,D,20200630,000000,160.45,160.725,157.18,160.34,842816,0
+SRPT.US,D,20200701,000000,160.3,166.795,159.6,165.68,709498,0
+SRPT.US,D,20200702,000000,169.17,169.17,162.515,162.75,539637,0
+SRPT.US,D,20200706,000000,163.25,165.82,162.02,163.49,637135,0
+SRPT.US,D,20200707,000000,163.09,169.45,162.49,163.89,492015,0
+SRPT.US,D,20200708,000000,164.19,170.45,164.15,170.15,614798,0
+SRPT.US,D,20200709,000000,170.19,171.23,166.53,169.96,461531,0
+SRPT.US,D,20200710,000000,170.06,172,167.8356,168.81,434013,0
+SRPT.US,D,20200713,000000,169.61,170.7,160.94,161.98,765053,0
+SRPT.US,D,20200714,000000,163.07,167.3,159.4825,166.76,724032,0
+SRPT.US,D,20200715,000000,168.7,170.72,166.52,169.66,547699,0
+SRPT.US,D,20200716,000000,167.42,169.605,164.94,169.415,570279,0
+SRPT.US,D,20200717,000000,170.93,170.93,165.05,167.51,601029,0
+SRPT.US,D,20200720,000000,168.46,175,167.59,172.34,780048,0
+SRPT.US,D,20200721,000000,172.51,174.46,167.13,168.27,591021,0
+SRPT.US,D,20200722,000000,167.85,169.14,163.5,164.52,667719,0
+SRPT.US,D,20200723,000000,164.74,168.05,160.8687,161.67,540471,0
+SRPT.US,D,20200724,000000,160,160.42,154.41,158.63,642108,0
+SRPT.US,D,20200727,000000,159.21,159.47,155.72,158.45,685707,0
+SRPT.US,D,20200728,000000,158.45,159.64,154.76,155.49,863513,0
+SRPT.US,D,20200729,000000,156.41,156.47,148.8363,150,835256,0
+SRPT.US,D,20200730,000000,148.0235,155.77,148.02,154.09,477704,0
+SRPT.US,D,20200731,000000,154.23,155.26,150.5,153.52,495394,0
+SRPT.US,D,20200803,000000,154.86,159.5,154.8,158.23,483884,0
+SRPT.US,D,20200804,000000,158.89,159.13,154.28,156.73,428121,0
+SRPT.US,D,20200805,000000,156.91,159.5,154.07,158.89,571072,0
+SRPT.US,D,20200806,000000,155.2,158.35,150,154.42,756812,0
+SRPT.US,D,20200807,000000,154.55,160.02,153.98,158.97,914673,0
+SRPT.US,D,20200810,000000,158.26,159.96,157.2649,159,609151,0
+SRPT.US,D,20200811,000000,159.09,161.3003,155.5075,158.03,523930,0
+SRPT.US,D,20200812,000000,157.78,160,156.89,158,608968,0
+SRPT.US,D,20200813,000000,158.5,161.21,156.189,159,384622,0
+SRPT.US,D,20200814,000000,158.82,158.8448,154.86,157,857477,0
+SRPT.US,D,20200817,000000,157,160.4,156.26,158.71,538113,0
+SRPT.US,D,20200818,000000,159.15,160.85,158.17,159.04,538984,0
+SRPT.US,D,20200819,000000,158.12,158.38,148.31,148.66,1141435,0
+SRPT.US,D,20200820,000000,144,144.3447,138.71,140.97,1160960,0
+SRPT.US,D,20200821,000000,142.57,142.57,138.24,141.94,740664,0
+SRPT.US,D,20200824,000000,142.28,142.28,136.89,141.2,670234,0
+SRPT.US,D,20200825,000000,144.31,147.7363,142.0435,144.94,1906608,0
+SRPT.US,D,20200826,000000,144.2413,149.69,144.2413,148.85,733227,0
+SRPT.US,D,20200827,000000,150.25,152,147.8809,149.34,595238,0
+SRPT.US,D,20200828,000000,149.39,150.565,146.78,147.46,352954,0
+SRPT.US,D,20200831,000000,147.52,149.3799,146.42,146.42,451463,0
+SRPT.US,D,20200901,000000,146.45,147.22,141.71,142.04,611066,0
+SRPT.US,D,20200902,000000,142.2,143.115,138.95,141.08,755573,0
+SRPT.US,D,20200903,000000,140.11,141,135.38,136.69,817064,0
+SRPT.US,D,20200904,000000,136.11,136.87,128.71,132.75,1075210,0
+SRPT.US,D,20200908,000000,130.52,132.38,128.96,128.98,814379,0
+SRPT.US,D,20200909,000000,130.32,131.92,129.0175,130.49,736420,0
+SRPT.US,D,20200910,000000,126.68,132,125.5,127.12,1476259,0
+SRPT.US,D,20200911,000000,129.24,131.16,127.61,130.68,804042,0
+SRPT.US,D,20200914,000000,132.19,141.58,132.19,138.5,796799,0
+SRPT.US,D,20200915,000000,139.43,143.87,137.4,142.8,656960,0
+SRPT.US,D,20200916,000000,143.72,146.395,143.03,143.95,793790,0
+SRPT.US,D,20200917,000000,142.02,145.39,140.36,144.03,496517,0
+SRPT.US,D,20200918,000000,145.22,145.98,141.72,144.53,1433274,0
+SRPT.US,D,20200921,000000,143.58,143.58,140.46,142.84,569706,0
+SRPT.US,D,20200922,000000,143.99,146.605,140.94,146.31,402835,0
+SRPT.US,D,20200923,000000,146.46,150,143.88,143.96,646207,0
+SRPT.US,D,20200924,000000,142.35,143.53,134.52,137.76,969932,0
+SRPT.US,D,20200925,000000,137.96,145.54,135.0101,144,735551,0
+SRPT.US,D,20200928,000000,146.02,150,140.53,143.2,515056,0
+SRPT.US,D,20200929,000000,143.15,143.76,140.02,141.28,540937,0
+SRPT.US,D,20200930,000000,141.65,144.8,139.52,140.43,387496,0
+SRPT.US,D,20201001,000000,140.38,142.65,139.13,141.55,441429,0
+SRPT.US,D,20201002,000000,138.85,140.77,134.61,134.79,653408,0
+SRPT.US,D,20201005,000000,136.05,140.755,136.02,138.8,592876,0
+SRPT.US,D,20201006,000000,139,140.43,137.9,139.5,436001,0
+SRPT.US,D,20201007,000000,140,146.78,139.8316,145.86,1136828,0
+SRPT.US,D,20201008,000000,146.63,146.96,144.26,144.7,432155,0
+SRPT.US,D,20201009,000000,144.22,145.99,142.48,143.58,309981,0
+SRPT.US,D,20201012,000000,145.22,146.508,142.73,142.87,284006,0
+SRPT.US,D,20201013,000000,144.09,147.89,142.3701,147.26,410145,0
+SRPT.US,D,20201014,000000,147.99,149.65,145.12,145.12,418334,0
+SRPT.US,D,20201015,000000,144.11,145.7,141.98,143.33,411003,0
+SRPT.US,D,20201016,000000,143.34,145.66,142.26,142.42,421460,0
+SRPT.US,D,20201019,000000,143,143.7,140,140.79,291673,0
+SRPT.US,D,20201020,000000,141.91,141.99,137.14,137.5,510817,0
+SRPT.US,D,20201021,000000,136.62,139.31,136.24,137.26,332254,0
+SRPT.US,D,20201022,000000,138.12,141.32,137.47,137.8,512842,0
+SRPT.US,D,20201023,000000,137.41,138.56,135.1,137.73,372417,0
+SRPT.US,D,20201026,000000,136.82,140.2,136,138.62,358441,0
+SRPT.US,D,20201027,000000,139.63,140.9099,137.3443,139.62,440570,0
+SRPT.US,D,20201028,000000,139.2182,141.8,137.01,140.33,446583,0
+SRPT.US,D,20201029,000000,141.17,141.98,136.66,141.49,480238,0
+SRPT.US,D,20201030,000000,140.36,141.53,134.14,135.91,723170,0
+SRPT.US,D,20201102,000000,137.05,138.03,133.555,137.29,494497,0
+SRPT.US,D,20201103,000000,138.73,142.965,135.7,141.34,614922,0
+SRPT.US,D,20201104,000000,143.55,153.97,143.05,151.9,934276,0
+SRPT.US,D,20201105,000000,154.14,154.99,144.16,145.15,986326,0
+SRPT.US,D,20201106,000000,139.5,142.88,123.5,125.66,4490541,0
+SRPT.US,D,20201109,000000,129.34,130.79,124.12,125.56,1548092,0
+SRPT.US,D,20201110,000000,125.35,128.71,122.38,128.38,1069722,0
+SRPT.US,D,20201111,000000,128.7,134.76,128.7,134.73,813282,0
+SRPT.US,D,20201112,000000,134.64,139.9,132.59,138.86,694154,0
+SRPT.US,D,20201113,000000,139.62,142.765,138.01,141.4,481949,0
+SRPT.US,D,20201116,000000,142.98,143.215,139.09,139.7,566550,0
+SRPT.US,D,20201117,000000,140.04,140.83,136.65,139.75,530276,0
+SRPT.US,D,20201118,000000,140.17,140.37,132.41,132.71,577053,0
+SRPT.US,D,20201119,000000,132.65,136.4,131.645,134.42,591765,0
+SRPT.US,D,20201120,000000,134.67,135,130.69,131.18,455304,0
+SRPT.US,D,20201123,000000,132.01,134.75,128.6,134.49,415639,0
+SRPT.US,D,20201124,000000,134.84,136.81,133.12,135.11,484982,0
+SRPT.US,D,20201125,000000,136.5,136.5,133.07,135.72,254117,0
+SRPT.US,D,20201127,000000,136.89,139.84,135.925,139.15,194866,0
+SRPT.US,D,20201130,000000,139.5,141.785,137.87,140.86,579242,0
+SRPT.US,D,20201201,000000,141.31,147.22,140,145.94,598059,0
+SRPT.US,D,20201202,000000,145.1,150.49,143.25,149.97,615640,0
+SRPT.US,D,20201203,000000,151.01,155.5,151,153.33,698296,0
+SRPT.US,D,20201204,000000,153.78,159.72,153.0135,158.13,690095,0
+SRPT.US,D,20201207,000000,154.99,157.99,146.33,151.05,1396774,0
+SRPT.US,D,20201208,000000,151.6,161.81,151.05,156.81,787475,0
+SRPT.US,D,20201209,000000,157.53,160,154.11,159.3,559646,0
+SRPT.US,D,20201210,000000,158.91,162.88,157.12,160,576226,0
+SRPT.US,D,20201211,000000,161,167.58,160.52,167.24,1399964,0
+SRPT.US,D,20201214,000000,170.99,178.66,169.19,169.54,1628421,0
+SRPT.US,D,20201215,000000,171.01,172.98,165.25,167.95,694013,0
+SRPT.US,D,20201216,000000,168.15,171.43,165.065,170.12,806706,0
+SRPT.US,D,20201217,000000,171.47,171.47,165.15,171.06,980630,0
+SRPT.US,D,20201218,000000,172.43,175.91,170.73,175.4,1227043,0
+SRPT.US,D,20201221,000000,172.5,178.79,171.01,177.02,643171,0
+SRPT.US,D,20201222,000000,177.66,181.83,175.66,178.74,798086,0
+SRPT.US,D,20201223,000000,178.14,178.23,173.41,178.06,792493,0
+SRPT.US,D,20201224,000000,178.38,178.38,174,175.03,220178,0
+SRPT.US,D,20201228,000000,175.76,180.41,173.7517,174.15,546649,0
+SRPT.US,D,20201229,000000,173.25,176.25,170.01,171.82,492315,0
+SRPT.US,D,20201230,000000,173.06,178.5,171.05,171.54,516973,0
+SRPT.US,D,20201231,000000,172.4,172.55,168.03,170.49,720716,0
+SRPT.US,D,20210104,000000,171,174.49,163.83,165.29,1073927,0
+SRPT.US,D,20210105,000000,165.15,167,162.023,164.25,1588303,0
+SRPT.US,D,20210106,000000,161.67,171.84,161.12,166.45,906729,0
+SRPT.US,D,20210107,000000,168.72,174.3,166.93,168.95,4745721,0
+SRPT.US,D,20210108,000000,85,88.4799,82.25,82.29,22807565,0
+SRPT.US,D,20210111,000000,87.3,96.21,84.155,89.76,13551853,0
+SRPT.US,D,20210112,000000,89.99,94.64,86.15,87.28,6314809,0
+SRPT.US,D,20210113,000000,87.4,87.8,83.7794,87.22,4971597,0
+SRPT.US,D,20210114,000000,86.64,90.75,85.6,89.9,3998230,0
+SRPT.US,D,20210115,000000,89.949,92.79,89.41,90.32,3396952,0
+SRPT.US,D,20210119,000000,91.99,97.14,91.2,96.8,3496913,0
+SRPT.US,D,20210120,000000,99.53,103.34,96.37,96.76,2923016,0
+SRPT.US,D,20210121,000000,99.03,99.03,94.28,96.92,1676675,0
+SRPT.US,D,20210122,000000,95.76,98.79,95.45,98.24,1445680,0
+SRPT.US,D,20210125,000000,98.94,99.8399,91.5338,96.11,2383627,0
+SRPT.US,D,20210126,000000,95.67,96.85,92.54,92.65,1612086,0
+SRPT.US,D,20210127,000000,90.31,92.7,86.8,90.49,1753244,0
+SRPT.US,D,20210128,000000,91,92.4,88.62,90.13,1913190,0
+SRPT.US,D,20210129,000000,89.35,92.87,87.5,89.4,1441341,0
+SRPT.US,D,20210201,000000,90,90.48,87.31,89.99,1125402,0
+SRPT.US,D,20210202,000000,90.87,92.8,89.93,90.18,1297459,0
+SRPT.US,D,20210203,000000,90.98,93.15,90.19,92.46,1147355,0
+SRPT.US,D,20210204,000000,93.39,95.73,92.315,95.73,1210894,0
+SRPT.US,D,20210205,000000,96.32,96.79,94.25,95.79,908285,0
+SRPT.US,D,20210208,000000,96.2,96.88,93.65,95.28,1155934,0
+SRPT.US,D,20210209,000000,95.79,96.68,92.82,93.18,1069172,0
+SRPT.US,D,20210210,000000,93.88,95.6,91.13,93.06,1148183,0
+SRPT.US,D,20210211,000000,93.8,93.965,90.33,90.77,1082254,0
+SRPT.US,D,20210212,000000,90.83,92.4,89.39,91.07,795339,0
+SRPT.US,D,20210216,000000,91.73,92.5,90,90.88,838776,0
+SRPT.US,D,20210217,000000,90.29,90.55,87.31,89.6,1197035,0
+SRPT.US,D,20210218,000000,88.14,89.25,85.8,88.35,990300,0
+SRPT.US,D,20210219,000000,89,90.8,84.95,85.38,1962078,0
+SRPT.US,D,20210222,000000,86.1,86.11,82.76,83.11,1314720,0
+SRPT.US,D,20210223,000000,81.2,84.7783,77.01,83.82,1550960,0
+SRPT.US,D,20210224,000000,84.23,85.42,82.8,84.29,983228,0
+SRPT.US,D,20210225,000000,83.6538,89.4852,81.58,85.25,3120814,0
+SRPT.US,D,20210226,000000,85.87,87.68,82.27,87.06,1567277,0
+SRPT.US,D,20210301,000000,87.59,88.73,86.1519,87.03,1362275,0
+SRPT.US,D,20210302,000000,85.34,90,85.1,88.93,1820589,0
+SRPT.US,D,20210303,000000,88.36,91.62,86.86,87.11,1257486,0
+SRPT.US,D,20210304,000000,86.41,89.49,81.97,82.16,1520502,0
+SRPT.US,D,20210305,000000,82.83,85.49,78.31,84.79,1777294,0
+SRPT.US,D,20210308,000000,84.23,86.05,82.62,83.21,1015998,0
+SRPT.US,D,20210309,000000,84.17,87.59,83.995,85.75,836740,0
+SRPT.US,D,20210310,000000,87.64,87.64,84.41,84.51,824668,0
+SRPT.US,D,20210311,000000,84.69,87.6,84.46,87.17,670304,0
+SRPT.US,D,20210312,000000,87.16,87.16,84.78,86.47,482242,0
+SRPT.US,D,20210315,000000,86.52,87,85.02,85.94,830337,0
+SRPT.US,D,20210316,000000,86.454,88.385,83.535,84.44,964662,0
+SRPT.US,D,20210317,000000,84.2,85.6599,83,84.84,522814,0
+SRPT.US,D,20210318,000000,84.12,86.19,82.4019,83,856641,0
+SRPT.US,D,20210319,000000,85.91,85.95,81.99,82.64,2152911,0
+SRPT.US,D,20210322,000000,83.18,84.305,82.39,83.53,1130284,0
+SRPT.US,D,20210323,000000,83,83.47,78.48,78.58,1431418,0
+SRPT.US,D,20210324,000000,79.28,79.28,74.9,74.98,1357308,0
+SRPT.US,D,20210325,000000,73.88,75.48,72.14,74.69,1035813,0
+SRPT.US,D,20210326,000000,75.06,75.58,73.73,74.78,952239,0
+SRPT.US,D,20210329,000000,75,75,71.7202,72.25,1020461,0
+SRPT.US,D,20210330,000000,71.42,73.5,69.555,73.1,1528372,0
+SRPT.US,D,20210331,000000,73.4,75.27,72.8311,74.53,1230681,0
+SRPT.US,D,20210401,000000,75.7,78.62,75.2,76.21,994158,0
+SRPT.US,D,20210405,000000,76.59,77.2375,75.24,75.61,663147,0
+SRPT.US,D,20210406,000000,75.28,75.83,73.69,73.93,665965,0
+SRPT.US,D,20210407,000000,73.94,74.5,71.71,71.83,745166,0
+SRPT.US,D,20210408,000000,72.72,73.3,71.02,71.46,819533,0
+SRPT.US,D,20210409,000000,71.62,71.62,70.002,70.54,781731,0
+SRPT.US,D,20210412,000000,70.42,70.7,68.34,69.38,1151744,0
+SRPT.US,D,20210413,000000,69.27,70.34,68.04,69.99,1104920,0
+SRPT.US,D,20210414,000000,70.47,74.49,70.01,73.43,1238481,0
+SRPT.US,D,20210415,000000,73.88,75.77,72.47,72.63,717435,0
+SRPT.US,D,20210416,000000,72.41,73,70.73,71.8,670438,0
+SRPT.US,D,20210419,000000,71,72.92,70.04,70.32,711473,0
+SRPT.US,D,20210420,000000,69.6744,71.905,69.6744,71.3,651490,0
+SRPT.US,D,20210421,000000,70.56,72.48,70.2356,72.16,499280,0
+SRPT.US,D,20210422,000000,71.84,73.34,70.7,71.38,834445,0
+SRPT.US,D,20210423,000000,71.27,71.6,70.04,70.94,784400,0
+SRPT.US,D,20210426,000000,71.37,73.61,70.19,73.3,703802,0
+SRPT.US,D,20210427,000000,74,74,70.35,70.51,748366,0
+SRPT.US,D,20210428,000000,70.11,71.1818,69.75,70.05,578712,0
+SRPT.US,D,20210429,000000,70.36,71.48,69.25,71.41,710083,0
+SRPT.US,D,20210430,000000,71.1,72.195,70.52,70.84,797691,0
+SRPT.US,D,20210503,000000,71.25,78.52,71.25,77.11,3112650,0
+SRPT.US,D,20210504,000000,76.28,76.885,73.62,74.02,1466027,0
+SRPT.US,D,20210505,000000,74.26,75.21,72.6189,72.77,981643,0
+SRPT.US,D,20210506,000000,72.54,76.94,72.54,74.61,2102599,0
+SRPT.US,D,20210507,000000,75.01,76.88,74.04,74.57,1091244,0
+SRPT.US,D,20210510,000000,74.37,74.37,70.01,70.03,1438916,0
+SRPT.US,D,20210511,000000,68.28,71.32,67.68,71.02,1324743,0
+SRPT.US,D,20210512,000000,70.28,74.4,69.78,73.89,1420355,0
+SRPT.US,D,20210513,000000,74.22,74.49,70.18,72.51,1079131,0
+SRPT.US,D,20210514,000000,72.67,76.1,72.35,76.05,1070552,0
+SRPT.US,D,20210517,000000,75.19,76.22,74.435,75.13,571740,0
+SRPT.US,D,20210518,000000,79.27,85.48,77.25,81.44,4011203,0
+SRPT.US,D,20210519,000000,79.13,79.2467,75.14,76.92,1964890,0
+SRPT.US,D,20210520,000000,77.14,81.21,76.6,80.21,1567287,0
+SRPT.US,D,20210521,000000,80.21,80.97,79.3542,79.58,1095224,0
+SRPT.US,D,20210524,000000,79.76,79.85,76.7306,77.21,1137929,0
+SRPT.US,D,20210525,000000,77.12,77.345,74.5,75.1,944581,0
+SRPT.US,D,20210526,000000,75.5,75.98,73.81,74.95,899223,0
+SRPT.US,D,20210527,000000,74.71,77,73.19,76.86,4661597,0
+SRPT.US,D,20210528,000000,76.86,79.13,75.49,75.65,1199756,0
+SRPT.US,D,20210601,000000,76.01,76.5772,73.89,75.66,906985,0
+SRPT.US,D,20210602,000000,75.73,76.47,74.62,75.46,907545,0
+SRPT.US,D,20210603,000000,75,75.81,73.56,73.76,638060,0
+SRPT.US,D,20210604,000000,73.92,73.92,72.205,72.97,803605,0
+SRPT.US,D,20210607,000000,73.1,80.9097,72.3,79.59,2249017,0
+SRPT.US,D,20210608,000000,80.02,81.3,78.22,79.64,930886,0
+SRPT.US,D,20210609,000000,79.45,84.11,79.45,82.71,1543052,0
+SRPT.US,D,20210610,000000,82.28,87.18,80.6,86.75,1405109,0
+SRPT.US,D,20210611,000000,86,86.78,84.75,86,1126851,0
+SRPT.US,D,20210614,000000,86.05,87.67,85.54,86.12,793180,0
+SRPT.US,D,20210615,000000,86.69,90,83.01,83.14,1281369,0
+SRPT.US,D,20210616,000000,82.84,83.3,80.53,82.14,798181,0
+SRPT.US,D,20210617,000000,81.77,82.555,79.62,80.09,611920,0
+SRPT.US,D,20210618,000000,79.23,79.9399,78.02,79.35,1431040,0
+SRPT.US,D,20210621,000000,79.53,79.695,77.38,78.8,1019837,0
+SRPT.US,D,20210622,000000,78.19,79.92,77.34,79.6,553548,0
+SRPT.US,D,20210623,000000,79.61,80,78.025,78.36,578335,0
+SRPT.US,D,20210624,000000,78.51,80.465,78.09,79.68,631289,0
+SRPT.US,D,20210625,000000,79.8,80.89,78.3,80.4,1231051,0
+SRPT.US,D,20210628,000000,80.98,81.24,79.68,80.78,462876,0
+SRPT.US,D,20210629,000000,80.78,80.98,78.38,78.82,792895,0
+SRPT.US,D,20210630,000000,78.88,79.08,77.13,77.74,730553,0
+SRPT.US,D,20210701,000000,77.63,78.53,77.02,78.27,629463,0
+SRPT.US,D,20210702,000000,77.82,78.21,75.18,75.24,655527,0
+SRPT.US,D,20210706,000000,74.94,75.11,72.78,73.23,758481,0
+SRPT.US,D,20210707,000000,73,73.69,71.34,71.99,728597,0
+SRPT.US,D,20210708,000000,71.68,73.26,70.94,72.94,455668,0
+SRPT.US,D,20210709,000000,73.01,73.18,71.8,73.05,303348,0
+SRPT.US,D,20210712,000000,72.92,73.04,70.51,70.69,594094,0
+SRPT.US,D,20210713,000000,70.07,71.46,68.57,69.28,936545,0
+SRPT.US,D,20210714,000000,69.29,69.31,65.88,66.85,1245025,0
+SRPT.US,D,20210715,000000,66.6,68.65,66.04,68.37,1183448,0
+SRPT.US,D,20210716,000000,68.71,68.83,66.57,67.05,830324,0
+SRPT.US,D,20210719,000000,66.35,66.91,65.36,65.97,920822,0
+SRPT.US,D,20210720,000000,66.24,69.84,66.22,69.27,1047783,0
+SRPT.US,D,20210721,000000,69.15,69.56,67.96,68.46,747215,0
+SRPT.US,D,20210722,000000,67.94,69.47,67.5,69.11,799557,0
+SRPT.US,D,20210723,000000,69.46,69.46,65.6925,66.79,659846,0
+SRPT.US,D,20210726,000000,66.31,67.56,65.51,66.58,411467,0
+SRPT.US,D,20210727,000000,66.41,67.42,65.3,66.24,678662,0
+SRPT.US,D,20210728,000000,66.27,69.94,66.27,69.06,824080,0
+SRPT.US,D,20210729,000000,69.15,70.85,68.93,68.95,631583,0
+SRPT.US,D,20210730,000000,68.64,68.71,67.39,67.78,642779,0
+SRPT.US,D,20210802,000000,68.28,69.78,67.9024,68.59,521528,0
+SRPT.US,D,20210803,000000,68.89,69.665,68.033,69.04,613056,0
+SRPT.US,D,20210804,000000,68.74,70.41,67.28,67.5,597770,0
+SRPT.US,D,20210805,000000,71.75,79.8,71.71,78.54,2503101,0
+SRPT.US,D,20210806,000000,78.07,80.115,76.5,79.8,1464175,0
+SRPT.US,D,20210809,000000,79.49,81.775,78.33,78.42,825859,0
+SRPT.US,D,20210810,000000,78.24,79.52,76.79,79.44,577269,0
+SRPT.US,D,20210811,000000,79.91,81.7,78.6912,80.89,854972,0
+SRPT.US,D,20210812,000000,80.77,81.76,80.09,80.51,372377,0
+SRPT.US,D,20210813,000000,80.78,81.5,79.39,79.94,398362,0
+SRPT.US,D,20210816,000000,79.31,79.31,76.225,76.53,896925,0
+SRPT.US,D,20210817,000000,75.385,77.91,75.23,77.89,355395,0
+SRPT.US,D,20210818,000000,78.02,78.4,74.92,75,522835,0
+SRPT.US,D,20210819,000000,74.315,75.22,73.07,73.97,574519,0
+SRPT.US,D,20210820,000000,73.771,76.5,73.771,75.31,389080,0
+SRPT.US,D,20210823,000000,75.89,76.7,73.02,73.32,1258833,0
+SRPT.US,D,20210824,000000,73.66,77.79,73.0501,77.35,971922,0
+SRPT.US,D,20210825,000000,77.16,81.03,76.3801,79.94,762225,0
+SRPT.US,D,20210826,000000,79.92,80.7199,78.06,78.33,412133,0
+SRPT.US,D,20210827,000000,78.1,80.33,77.26,78.69,517753,0
+SRPT.US,D,20210830,000000,78.18,78.94,75.35,75.88,1148315,0
+SRPT.US,D,20210831,000000,76.1,79.65,76.1,78.12,777113,0
+SRPT.US,D,20210901,000000,78.12,81.25,78.06,79.33,481820,0
+SRPT.US,D,20210902,000000,79.56,79.9006,77.766,79.45,493911,0
+SRPT.US,D,20210903,000000,79.49,80.85,79.03,80.51,628000,0
+SRPT.US,D,20210907,000000,80.75,82.25,78.28,78.57,937703,0
+SRPT.US,D,20210908,000000,78.29,78.67,77.17,78.27,790442,0
+SRPT.US,D,20210909,000000,78.48,80.989,78.18,80.51,448336,0
+SRPT.US,D,20210910,000000,80.67,82.15,79.75,80.47,584388,0
+SRPT.US,D,20210913,000000,80.94,82.83,79.95,81.84,616598,0
+SRPT.US,D,20210914,000000,81.65,82.32,80.1,80.28,490823,0
+SRPT.US,D,20210915,000000,82.5,84.5462,80.68,84.05,1084116,0
+SRPT.US,D,20210916,000000,83.93,85.85,83.5776,85.63,511529,0
+SRPT.US,D,20210917,000000,85.43,86.77,83.38,86.38,1930135,0
+SRPT.US,D,20210920,000000,85,87.34,84.3701,85.67,696913,0
+SRPT.US,D,20210921,000000,86.09,88.88,85.9,87.62,812925,0
+SRPT.US,D,20210922,000000,87.4,88.48,86.05,87.47,635671,0
+SRPT.US,D,20210923,000000,87.14,90.69,86.991,90.54,1135094,0
+SRPT.US,D,20210924,000000,90.1,91.8,90.01,90.57,968412,0
+SRPT.US,D,20210927,000000,90.43,91.55,89.7001,91.08,950267,0
+SRPT.US,D,20210928,000000,90.56,93.01,89.15,92.01,794418,0
+SRPT.US,D,20210929,000000,92.78,92.93,88.68,88.77,691637,0
+SRPT.US,D,20210930,000000,88.98,93.5,88.91,92.48,1195190,0
+SRPT.US,D,20211001,000000,91.72,96.2,90.9127,96.05,840644,0
+SRPT.US,D,20211004,000000,96.29,98.11,93.42,94.66,897436,0
+SRPT.US,D,20211005,000000,94.85,96.9,93.49,95.18,1326736,0
+SRPT.US,D,20211006,000000,94.52,98.79,93.74,97.28,863510,0
+SRPT.US,D,20211007,000000,97.25,99.59,94.86,95,873371,0
+SRPT.US,D,20211008,000000,94.97,101.24,94.5,99.42,1357529,0
+SRPT.US,D,20211011,000000,96.17,97.95,90.51,91.29,2112338,0
+SRPT.US,D,20211012,000000,93.23,97,93.23,95.07,1148526,0
+SRPT.US,D,20211013,000000,88.9,89.71,83.01,83.22,2701712,0
+SRPT.US,D,20211014,000000,83.5,85.75,82.27,83,3794318,0
+SRPT.US,D,20211015,000000,83.16,85.7799,82.5,84.19,1901719,0
+SRPT.US,D,20211018,000000,84.1,84.81,79.88,81.22,2155345,0
+SRPT.US,D,20211019,000000,81.09,82.59,80.05,80.44,974258,0
+SRPT.US,D,20211020,000000,80.44,80.99,78.105,79.88,802735,0
+SRPT.US,D,20211021,000000,79.88,81.565,79.88,80.92,872653,0
+SRPT.US,D,20211022,000000,80.66,81.51,79.05,80.24,713502,0
+SRPT.US,D,20211025,000000,80.41,80.85,79.32,79.69,705067,0
+SRPT.US,D,20211026,000000,79.7,80,77.8,77.99,746229,0
+SRPT.US,D,20211027,000000,77.99,79.13,76.65,77.28,744706,0
+SRPT.US,D,20211028,000000,77.53,79.57,76.97,79.25,853881,0
+SRPT.US,D,20211029,000000,79.29,79.89,77.62,79.13,1035800,0
+SRPT.US,D,20211101,000000,79.25,81.92,78.91,80.06,1015671,0
+SRPT.US,D,20211102,000000,80,81.67,78.875,81.53,1063909,0
+SRPT.US,D,20211103,000000,81.95,86.55,81.03,86.53,1559801,0
+SRPT.US,D,20211104,000000,90.68,92.5,86.395,86.97,1488833,0
+SRPT.US,D,20211105,000000,91.56,91.9,87.91,88.93,1219505,0
+SRPT.US,D,20211108,000000,88.95,90.5699,87.66,89.17,1632004,0
+SRPT.US,D,20211109,000000,89.14,90.3,86.75,87.93,600334,0
+SRPT.US,D,20211110,000000,87.55,88.4799,85.57,86.12,652443,0
+SRPT.US,D,20211111,000000,86.27,86.8,85.56,86.1,390714,0
+SRPT.US,D,20211112,000000,85.96,87.15,84.31,84.94,681916,0
+SRPT.US,D,20211115,000000,85.5,85.88,83.81,83.88,497391,0
+SRPT.US,D,20211116,000000,83.53,84.44,82.47,83,599190,0
+SRPT.US,D,20211117,000000,82.001,82.8,79.05,79.72,1229766,0
+SRPT.US,D,20211118,000000,81.78,82.975,80.52,80.91,1021688,0
+SRPT.US,D,20211119,000000,80.21,81.075,79.36,80.01,835757,0
+SRPT.US,D,20211122,000000,81.14,81.14,78.26,78.34,1484832,0
+SRPT.US,D,20211123,000000,78.13,79.65,75.8,79.33,782132,0
+SRPT.US,D,20211124,000000,79.87,81.51,78.04,80.98,415328,0
+SRPT.US,D,20211126,000000,80.56,81.44,78.68,79.62,473522,0
+SRPT.US,D,20211129,000000,81.54,81.83,79.76,79.86,602960,0
+SRPT.US,D,20211130,000000,79.35,80.905,77.69,80.81,1001692,0
+SRPT.US,D,20211201,000000,80.66,85.28,80.25,82.19,852599,0
+SRPT.US,D,20211202,000000,82.1,85.25,81.72,83.19,734189,0
+SRPT.US,D,20211203,000000,83.39,83.39,76.23,78.5,1722237,0
+SRPT.US,D,20211206,000000,77.71,82.27,76.71,81.7,818798,0
+SRPT.US,D,20211207,000000,82.26,85.89,82.0301,85.33,1068312,0
+SRPT.US,D,20211208,000000,86,88.2,84.8658,86.02,1349843,0
+SRPT.US,D,20211209,000000,88.4105,89.7,85.29,85.46,671685,0
+SRPT.US,D,20211210,000000,85.46,87.64,84.74,85.49,421992,0
+SRPT.US,D,20211213,000000,85.3,86.87,84.181,84.61,545810,0
+SRPT.US,D,20211214,000000,82.86,87,82.21,85.6,647304,0
+SRPT.US,D,20211215,000000,85.68,87.45,83.73,87.33,620725,0
+SRPT.US,D,20211216,000000,88.535,88.535,85.53,86.86,509857,0
+SRPT.US,D,20211217,000000,86.44,90.5,85.54,87.9,1577320,0
+SRPT.US,D,20211220,000000,87.66,90.75,86.66,89.01,1057985,0
+SRPT.US,D,20211221,000000,89.86,92,89.54,91.13,2091953,0
+SRPT.US,D,20211222,000000,90.69,91.55,88.83,90.87,565248,0
+SRPT.US,D,20211223,000000,91.06,93.5,90.7,91.56,493389,0
+SRPT.US,D,20211227,000000,91.59,92.2577,90.17,91.63,499913,0
+SRPT.US,D,20211228,000000,90.33,93.27,89.75,90.11,361243,0
+SRPT.US,D,20211229,000000,89.73,91.17,88.6,90.96,336766,0
+SRPT.US,D,20211230,000000,91,93.1476,90.24,90.59,273931,0
+SRPT.US,D,20211231,000000,90.87,92.5,89.76,90.05,311233,0
+SRPT.US,D,20220103,000000,90.1,91.74,88.62,90.42,411049,0
+SRPT.US,D,20220104,000000,90,90.9,86.04,89.16,647656,0
+SRPT.US,D,20220105,000000,88.61,90,83.73,84.09,946792,0
+SRPT.US,D,20220106,000000,84.28,88.07,82.92,86.9,832936,0
+SRPT.US,D,20220107,000000,86.96,92,84.5,85.5,2664823,0
+SRPT.US,D,20220110,000000,84.01,84.8,71.2801,76.15,4886964,0
+SRPT.US,D,20220111,000000,75.87,77.84,73.75,76.34,1374586,0
+SRPT.US,D,20220112,000000,75.69,76.5305,72,73.95,1570283,0
+SRPT.US,D,20220113,000000,73.32,74.68,72.235,72.39,901393,0
+SRPT.US,D,20220114,000000,72,72.04,68.82,71.1,1218002,0
+SRPT.US,D,20220118,000000,69.92,69.92,65.17,66.12,1865418,0
+SRPT.US,D,20220119,000000,67.31,68,63.01,63.15,2281736,0
+SRPT.US,D,20220120,000000,64.22,66.21,63.96,64.59,1584016,0
+SRPT.US,D,20220121,000000,63.96,64.5,61.31,63.47,1538312,0
+SRPT.US,D,20220124,000000,61.64,68,61.484,67.3,2422485,0
+SRPT.US,D,20220125,000000,65.78,69.34,64.72,68.71,2136061,0
+SRPT.US,D,20220126,000000,69.58,72.38,68.79,70.24,1274794,0
+SRPT.US,D,20220127,000000,71.28,71.41,66.44,66.88,1127747,0
+SRPT.US,D,20220128,000000,67.07,69.7,65.64,69.69,662677,0
+SRPT.US,D,20220131,000000,69.77,71.59,69.62,71.57,800879,0
+SRPT.US,D,20220201,000000,71.4,74.34,70.01,74.25,964544,0
+SRPT.US,D,20220202,000000,73.94,73.97,71,71.42,524402,0
+SRPT.US,D,20220203,000000,71.04,71.5999,69.19,69.48,489597,0
+SRPT.US,D,20220204,000000,69.22,73.7,69.05,73.11,702249,0
+SRPT.US,D,20220207,000000,73.11,77.05,72.59,75.95,645529,0
+SRPT.US,D,20220208,000000,75.59,76.14,74.06,75.41,561810,0
+SRPT.US,D,20220209,000000,75.85,79.1,75.02,78.89,696604,0
+SRPT.US,D,20220210,000000,77.93,81.26,76.52,78.7,1104628,0
+SRPT.US,D,20220211,000000,79.04,81.94,78.58,80.23,713664,0
+SRPT.US,D,20220214,000000,80.03,81.59,78.59,78.63,607404,0
+SRPT.US,D,20220215,000000,80.21,81.96,80.21,81.35,590808,0
+SRPT.US,D,20220216,000000,80.98,81.32,79.47,79.99,510302,0
+SRPT.US,D,20220217,000000,79.34,79.88,76.49,76.64,678552,0
+SRPT.US,D,20220218,000000,75.97,77.26,74.19,74.58,569989,0
+SRPT.US,D,20220222,000000,73.61,76.57,72.96,75.04,533869,0
+SRPT.US,D,20220223,000000,75.62,76.1,73.43,73.61,447416,0
+SRPT.US,D,20220224,000000,71.36,76.05,71.24,75.82,913247,0
+SRPT.US,D,20220225,000000,75.37,76.7,74.77,76.03,609998,0
+SRPT.US,D,20220228,000000,75.01,76.86,74.514,76.61,889182,0
+SRPT.US,D,20220301,000000,76.1,76.57,74.0001,76.02,691961,0
+SRPT.US,D,20220302,000000,79.87,83.285,77.04,79.56,1166638,0
+SRPT.US,D,20220303,000000,79.48,83.14,79.26,81.47,967626,0
+SRPT.US,D,20220304,000000,81.03,81.43,77.76,79.36,1117408,0
+SRPT.US,D,20220307,000000,78.44,82.46,77.86,80.42,784359,0
+SRPT.US,D,20220308,000000,79.68,84.32,78.395,83.18,839949,0
+SRPT.US,D,20220309,000000,83.46,85.05,83.12,84.45,818766,0
+SRPT.US,D,20220310,000000,83.25,83.75,81.02,82.29,642203,0
+SRPT.US,D,20220311,000000,82.61,82.86,77.6,77.85,1188726,0
+SRPT.US,D,20220314,000000,78.15,79.2,73.01,74.54,909537,0
+SRPT.US,D,20220315,000000,74.68,76.36,74.26,76.17,464976,0
+SRPT.US,D,20220316,000000,77.57,77.57,73.5701,76.5,582829,0
+SRPT.US,D,20220317,000000,76.61,79.76,75.63,79.13,583030,0
+SRPT.US,D,20220318,000000,78.92,81.45,78.62,81.04,866704,0
+SRPT.US,D,20220321,000000,81.82,82.495,79.57,80.97,899490,0
+SRPT.US,D,20220322,000000,81.13,82.69,80.55,82.16,589392,0
+SRPT.US,D,20220323,000000,81.8,82.38,79.735,80.12,397099,0
+SRPT.US,D,20220324,000000,80.77,81.38,79.5,80.44,478960,0
+SRPT.US,D,20220325,000000,80.25,80.37,76.96,77.27,755536,0
+SRPT.US,D,20220328,000000,77.25,77.77,74.18,76.07,772594,0
+SRPT.US,D,20220329,000000,76.5,79.29,76.4,78.72,822607,0
+SRPT.US,D,20220330,000000,78.65,79.32,77.25,78.59,805308,0
+SRPT.US,D,20220331,000000,78.99,79.7,77.99,78.12,624719,0
+SRPT.US,D,20220401,000000,78.42,82.67,78.39,82.56,546691,0
+SRPT.US,D,20220404,000000,83.5,86.055,83.42,85.62,1062832,0
+SRPT.US,D,20220405,000000,85.82,88.25,85.37,86.67,1000250,0
+SRPT.US,D,20220406,000000,85.79,89.44,85.02,88.13,970372,0
+SRPT.US,D,20220407,000000,87.81,89.21,86.38,88.44,807778,0
+SRPT.US,D,20220408,000000,87.9,89.55,86.5143,87.94,589752,0
+SRPT.US,D,20220411,000000,87.5,87.6811,83.785,84.34,586638,0
+SRPT.US,D,20220412,000000,84.28,85.62,81.775,82.34,476707,0
+SRPT.US,D,20220413,000000,82.03,84.45,81.9,83.24,403176,0
+SRPT.US,D,20220414,000000,83.39,83.56,81.28,81.45,593023,0
+SRPT.US,D,20220418,000000,81.25,81.25,79.47,80.02,702056,0
+SRPT.US,D,20220419,000000,80.27,83.575,80.02,81.67,392932,0
+SRPT.US,D,20220420,000000,81.87,81.96,80.15,81.07,453871,0
+SRPT.US,D,20220421,000000,81.07,81.4,75.87,77.35,1312525,0
+SRPT.US,D,20220422,000000,77.61,78.4,75.5,76.4,655679,0
+SRPT.US,D,20220425,000000,75.57,76.96,74.03,76.7,905325,0
+SRPT.US,D,20220426,000000,76.23,77.2,72.74,72.81,710588,0
+SRPT.US,D,20220427,000000,72.32,74.18,72.02,74,691119,0
+SRPT.US,D,20220428,000000,74.9,74.92,71.68,74.16,448281,0
+SRPT.US,D,20220429,000000,73.31,74.63,72.14,72.32,431797,0
+SRPT.US,D,20220502,000000,71.79,74.3,71.37,73.78,536221,0
+SRPT.US,D,20220503,000000,72.81,74.3,72.71,73.33,553950,0
+SRPT.US,D,20220504,000000,74.23,74.23,69.2,72.75,943568,0
+SRPT.US,D,20220505,000000,74.32,77.26,70.27,71.69,898025,0
+SRPT.US,D,20220506,000000,70.55,72.0873,69.241,70.16,840853,0
+SRPT.US,D,20220509,000000,68.18,68.58,64.225,65.16,1393961,0
+SRPT.US,D,20220510,000000,67.17,68.89,64.02,65.42,1333676,0
+SRPT.US,D,20220511,000000,64.84,66.65,61.8,62.71,1007421,0
+SRPT.US,D,20220512,000000,61.82,64.68,61.28,63.28,937923,0
+SRPT.US,D,20220513,000000,64.46,67.53,64.46,65.97,887805,0
+SRPT.US,D,20220516,000000,65.83,68.27,64.825,67.53,547144,0
+SRPT.US,D,20220517,000000,68.75,72.3979,68.37,71.3,708906,0
+SRPT.US,D,20220518,000000,70.49,71.56,67.5,68.47,699184,0
+SRPT.US,D,20220519,000000,67.47,69.91,67.47,69.22,825402,0
+SRPT.US,D,20220520,000000,69.83,71.19,68.33,71.13,831638,0
+SRPT.US,D,20220523,000000,71.7,73.18,70.87,71.61,1059134,0
+SRPT.US,D,20220524,000000,71.15,71.26,68.82,68.84,650518,0
+SRPT.US,D,20220525,000000,68.47,70.5,67.8,68.49,538185,0
+SRPT.US,D,20220526,000000,69.06,71.24,69,70.9,596166,0
+SRPT.US,D,20220527,000000,71.03,75.065,70.51,74.65,788389,0
+SRPT.US,D,20220531,000000,73.7,74.41,72.12,72.82,603793,0
+SRPT.US,D,20220601,000000,72.67,73.9,70.12,72.6,476401,0
+SRPT.US,D,20220602,000000,71.84,73.33,70.54,72.58,424307,0
+SRPT.US,D,20220603,000000,71.81,74.36,71.81,72.98,621353,0
+SRPT.US,D,20220606,000000,73.82,74.22,69.74,70.01,553066,0
+SRPT.US,D,20220607,000000,68.92,71.98,68.92,71.76,495367,0
+SRPT.US,D,20220608,000000,71.63,73.45,71.13,72.26,512602,0
+SRPT.US,D,20220609,000000,71.99,72.25,70.48,70.74,540975,0
+SRPT.US,D,20220610,000000,69.36,70.2,68.5,69.15,577984,0
+SRPT.US,D,20220613,000000,66.75,68.0599,65.5,67,856473,0
+SRPT.US,D,20220614,000000,67.56,67.59,63.71,64.53,800701,0
+SRPT.US,D,20220615,000000,65.22,65.455,62.73,64.5,783534,0
+SRPT.US,D,20220616,000000,63.69,63.69,61.28,62.69,927039,0
+SRPT.US,D,20220617,000000,62.51,69.36,62.5,66.97,1026454,0
+SRPT.US,D,20220621,000000,67.21,70.38,67.21,68.57,650674,0
+SRPT.US,D,20220622,000000,67.91,69.92,67.54,68.31,444552,0
+SRPT.US,D,20220623,000000,68.61,71.84,68.61,71.82,597439,0
+SRPT.US,D,20220624,000000,70.5,75.46,70.325,75.22,1736987,0
+SRPT.US,D,20220627,000000,75.77,76.79,73.75,76.3,973842,0
+SRPT.US,D,20220628,000000,76.83,77.25,73.74,74.67,591761,0
+SRPT.US,D,20220629,000000,74.75,77.89,73.59,77.07,739858,0
+SRPT.US,D,20220630,000000,76.57,77.97,74.54,74.96,743209,0
+SRPT.US,D,20220701,000000,74.57,76.34,73.55,75.71,884857,0
+SRPT.US,D,20220705,000000,74.78,76,73.07,75.74,1287879,0
+SRPT.US,D,20220706,000000,72.5,77.14,72.02,75.97,2522699,0
+SRPT.US,D,20220707,000000,76.59,80.88,76.26,79.7,1418870,0
+SRPT.US,D,20220708,000000,79.41,80.75,78.91,80.47,1036510,0
+SRPT.US,D,20220711,000000,79.78,81.55,78.84,80.12,666585,0
+SRPT.US,D,20220712,000000,80.18,80.49,77.39,79.11,780251,0
+SRPT.US,D,20220713,000000,78.32,82.8,77.9,81.17,922490,0
+SRPT.US,D,20220714,000000,81.07,83.72,80.09,82.25,742318,0
+SRPT.US,D,20220715,000000,82.81,84.27,81.45,83.59,1022306,0
+SRPT.US,D,20220718,000000,83.72,85.83,83.605,84.43,809983,0
+SRPT.US,D,20220719,000000,84.75,85.935,84.04,84.7,661504,0
+SRPT.US,D,20220720,000000,84.73,86.4,84.01,85.45,412628,0
+SRPT.US,D,20220721,000000,85.62,85.91,84.11,84.66,461107,0
+SRPT.US,D,20220722,000000,85.19,85.31,83.8,83.99,572006,0
+SRPT.US,D,20220725,000000,83.61,84.26,82.1,83.2,422109,0
+SRPT.US,D,20220726,000000,82.87,84.355,81.26,82.54,561084,0
+SRPT.US,D,20220727,000000,82.83,86.28,82.48,85.86,677404,0
+SRPT.US,D,20220728,000000,86.52,86.52,84.0474,85.93,379335,0
+SRPT.US,D,20220729,000000,96.02,96.02,89.75,92.95,3663802,0
+SRPT.US,D,20220801,000000,92.76,93.9199,90.4,91.55,829088,0
+SRPT.US,D,20220802,000000,91.35,94.71,90.95,94.01,1143387,0
+SRPT.US,D,20220803,000000,94.34,96.23,92.535,96.11,2391878,0
+SRPT.US,D,20220804,000000,96.2,103.16,96.19,101.45,1599223,0
+SRPT.US,D,20220805,000000,100.6,107.0302,99.45,106.02,1407874,0
+SRPT.US,D,20220808,000000,105.95,111.9,105.45,111.47,2184157,0
+SRPT.US,D,20220809,000000,112.46,112.89,107.75,109.1,1999590,0
+SRPT.US,D,20220810,000000,109.31,113.6,109.31,113.07,1014283,0
+SRPT.US,D,20220811,000000,112.31,113.42,108.69,109.26,1022232,0
+SRPT.US,D,20220812,000000,109.3,110.96,108.61,109,1028741,0
+SRPT.US,D,20220815,000000,108.16,109.37,107.4,109.04,1243935,0
+SRPT.US,D,20220816,000000,109.25,109.5,106.745,107.83,1127215,0
+SRPT.US,D,20220817,000000,107.33,110.33,106.83,109,847508,0
+SRPT.US,D,20220818,000000,109,109.15,106.135,108.65,573102,0
+SRPT.US,D,20220819,000000,108.31,109.11,106.925,107.86,774371,0
+SRPT.US,D,20220822,000000,108.19,111.48,107.42,107.73,873089,0
+SRPT.US,D,20220823,000000,107.85,110.01,106.02,109.09,892881,0
+SRPT.US,D,20220824,000000,108.74,116.63,108.29,114.75,1775384,0
+SRPT.US,D,20220825,000000,115.29,116.91,113.35,113.81,878311,0
+SRPT.US,D,20220826,000000,113.9,114.02,110.66,111.89,813779,0
+SRPT.US,D,20220829,000000,111.01,111.9432,109.5201,110.28,606521,0
+SRPT.US,D,20220830,000000,110.54,110.76,107.46,109.31,492823,0
+SRPT.US,D,20220831,000000,109.18,110.83,108.95,109.38,601708,0
+SRPT.US,D,20220901,000000,108.93,110.24,106.67,110.08,662842,0
+SRPT.US,D,20220902,000000,110.99,113.3,109.17,109.38,644458,0
+SRPT.US,D,20220906,000000,108.96,109.56,106.34,108.68,620007,0
+SRPT.US,D,20220907,000000,108.57,113.91,107.98,112.9,835762,0
+SRPT.US,D,20220908,000000,113.63,119.33,113.1,119.24,1383425,0
+SRPT.US,D,20220909,000000,118.27,120.23,117.49,118.44,769998,0
+SRPT.US,D,20220912,000000,117.43,117.98,114.61,116.55,766403,0
+SRPT.US,D,20220913,000000,110.672,112.71,104.4501,105.16,3070837,0
+SRPT.US,D,20220914,000000,104.57,107.67,103.05,107.57,4615568,0
+SRPT.US,D,20220915,000000,108.4,112.11,106.655,110.68,1663178,0
+SRPT.US,D,20220916,000000,109.83,112.39,108.17,111.99,1836379,0
+SRPT.US,D,20220919,000000,111.52,115.78,110.94,115.25,1349837,0
+SRPT.US,D,20220920,000000,115.25,116.25,112.97,113.9,986938,0
+SRPT.US,D,20220921,000000,114.11,115.4,110.07,110.14,1024571,0
+SRPT.US,D,20220922,000000,109.97,111.445,107.33,110.87,677500,0
+SRPT.US,D,20220923,000000,109.57,109.7,104.68,108.19,846360,0
+SRPT.US,D,20220926,000000,108.07,110.38,106.01,106.15,581405,0
+SRPT.US,D,20220927,000000,108.14,109.94,107.21,108.33,658793,0
+SRPT.US,D,20220928,000000,110.11,111,108.93,109.91,749704,0
+SRPT.US,D,20220929,000000,109.94,111.602,108.28,109.63,896643,0
+SRPT.US,D,20220930,000000,109.26,113.67,108.82,110.54,1034815,0
+SRPT.US,D,20221003,000000,110.47,112.298,108.65,109.94,636214,0
+SRPT.US,D,20221004,000000,111.33,112.09,107.03,111.47,957141,0
+SRPT.US,D,20221005,000000,111.36,112.24,109.68,110.62,565682,0
+SRPT.US,D,20221006,000000,111.61,118.44,111.05,114.82,1392527,0
+SRPT.US,D,20221007,000000,114.3,114.54,111.165,111.34,1245637,0
+SRPT.US,D,20221010,000000,110.25,110.55,107.62,108.7,746953,0
+SRPT.US,D,20221011,000000,108.98,111.47,106.17,108.98,1102871,0
+SRPT.US,D,20221012,000000,109.45,112.57,107.98,112.13,1033588,0
+SRPT.US,D,20221013,000000,109.1,113.75,106.385,112.97,1173865,0
+SRPT.US,D,20221014,000000,114,114.96,110.8308,112.45,829019,0
+SRPT.US,D,20221017,000000,114.765,116.98,112.94,114.41,988101,0
+SRPT.US,D,20221018,000000,115.72,118.75,115.72,116.83,1210858,0
+SRPT.US,D,20221019,000000,116.32,117.99,110.23,112.25,1374071,0
+SRPT.US,D,20221020,000000,112.93,113.835,111.2,112.11,871161,0
+SRPT.US,D,20221021,000000,112.86,114.315,111.32,112.7,1202595,0
+SRPT.US,D,20221024,000000,113.05,113.75,108.22,110.6,997345,0
+SRPT.US,D,20221025,000000,110.73,113.73,110.73,112.1,914285,0
+SRPT.US,D,20221026,000000,112.44,116.16,111.86,114.31,934819,0
+SRPT.US,D,20221027,000000,114.79,116,111.17,111.74,1111438,0
+SRPT.US,D,20221028,000000,111.9,115.85,111.27,115.28,1024733,0
+SRPT.US,D,20221031,000000,114.36,116.4102,113.46,114.02,972754,0
+SRPT.US,D,20221101,000000,114.92,116.95,113.7201,114.08,572512,0
+SRPT.US,D,20221102,000000,113.51,117.49,112.02,113.42,775543,0
+SRPT.US,D,20221103,000000,106.89,111.75,102.03,105.01,2410241,0
+SRPT.US,D,20221104,000000,105.01,105.79,100.15,103.63,1251986,0
+SRPT.US,D,20221107,000000,103.18,104.2,100.21,100.39,905462,0
+SRPT.US,D,20221108,000000,100.39,107.9615,100.39,105.16,1532398,0
+SRPT.US,D,20221109,000000,105.22,105.75,103.24,103.94,865202,0
+SRPT.US,D,20221110,000000,107.72,108.215,105.075,106.88,1115320,0
+SRPT.US,D,20221111,000000,105.96,107.98,103.96,106.9,781022,0
+SRPT.US,D,20221114,000000,107.51,109.41,106.05,108.23,835643,0
+SRPT.US,D,20221115,000000,110,110.49,108.25,109.68,818382,0
+SRPT.US,D,20221116,000000,109.88,110.89,107.51,109.27,754660,0
+SRPT.US,D,20221117,000000,108.52,110.54,107.81,109.96,398718,0
+SRPT.US,D,20221118,000000,111.13,113.09,110.49,112,847606,0
+SRPT.US,D,20221121,000000,112,113.045,110.09,110.55,442041,0
+SRPT.US,D,20221122,000000,109.72,112.12,108.91,111.98,902550,0
+SRPT.US,D,20221123,000000,112.69,118.8,111.3664,114.74,785243,0
+SRPT.US,D,20221125,000000,114.57,115.48,113.7901,114.57,214741,0
+SRPT.US,D,20221128,000000,120.16,123.74,116.83,118.13,2221271,0
+SRPT.US,D,20221129,000000,118,120.39,116.39,117.1,883544,0
+SRPT.US,D,20221130,000000,118.52,123.34,116.3,122.81,1487446,0
+SRPT.US,D,20221201,000000,122.57,123.65,120.1,122.98,940271,0
+SRPT.US,D,20221202,000000,122.17,127.32,120.86,126.25,1019921,0
+SRPT.US,D,20221205,000000,124.73,125.08,120.6,122.96,928625,0
+SRPT.US,D,20221206,000000,123.03,123.03,119.36,120.1,654980,0
+SRPT.US,D,20221207,000000,119.59,121.39,118.2,119.76,611699,0
+SRPT.US,D,20221208,000000,120.2,121,118.56,119.34,815923,0
+SRPT.US,D,20221209,000000,119.11,119.65,116.91,118.36,686087,0
+SRPT.US,D,20221212,000000,119.06,122.95,118.46,121.51,616873,0
+SRPT.US,D,20221213,000000,122.84,123.79,121.67,122.88,666393,0
+SRPT.US,D,20221214,000000,122.58,127.7599,122.01,126.32,902688,0
+SRPT.US,D,20221215,000000,125.76,126.21,122.69,124.65,430870,0
+SRPT.US,D,20221216,000000,124.17,125.74,123.17,123.56,1119236,0
+SRPT.US,D,20221219,000000,124.23,125.39,121.99,123,1125625,0
+SRPT.US,D,20221220,000000,123,127.92,123,127.44,744001,0
+SRPT.US,D,20221221,000000,127.25,133.14,126.13,131.41,1253095,0
+SRPT.US,D,20221222,000000,131.2,134.08,129.67,132.13,743906,0
+SRPT.US,D,20221223,000000,131.68,132.19,128.39,129.95,502687,0
+SRPT.US,D,20221227,000000,129.71,129.71,125.82,126.63,505959,0
+SRPT.US,D,20221228,000000,126.15,127.635,125.36,126.37,475073,0
+SRPT.US,D,20221229,000000,127.28,129.285,126.755,127.26,999793,0
+SRPT.US,D,20221230,000000,127.17,129.63,125.36,129.58,596379,0
+SRPT.US,D,20230103,000000,128.69,129.72,122.95,124.84,1271054,0
+SRPT.US,D,20230104,000000,125,125.485,121.96,124.98,1218433,0
+SRPT.US,D,20230105,000000,125.87,126.2,120.52,121.61,1149153,0
+SRPT.US,D,20230106,000000,122.1,122.97,120.15,122.27,743760,0
+SRPT.US,D,20230109,000000,122.96,122.97,116.1,117.53,1330588,0
+SRPT.US,D,20230110,000000,118.93,121.994,118.73,119.13,1030590,0
+SRPT.US,D,20230111,000000,120,122.41,118.78,120.13,908111,0
+SRPT.US,D,20230112,000000,120,122.64,118.095,121.6,848649,0
+SRPT.US,D,20230113,000000,121.47,130.68,121.35,126.7,1426896,0
+SRPT.US,D,20230117,000000,125.78,131.85,125.78,130,1800332,0
+SRPT.US,D,20230118,000000,130.37,131.95,126.97,128.75,736292,0
+SRPT.US,D,20230119,000000,128.72,129.1808,127.46,127.8,558467,0
+SRPT.US,D,20230120,000000,128.4,130.79,127.05,130.22,734624,0
+SRPT.US,D,20230123,000000,129.65,129.91,128.01,128.33,671706,0
+SRPT.US,D,20230124,000000,128.95,133.4699,127.83,128.37,1779799,0
+SRPT.US,D,20230125,000000,127.57,128.4,122.55,123.16,1457269,0
+SRPT.US,D,20230126,000000,123.59,125.33,122.3,124.47,945001,0
+SRPT.US,D,20230127,000000,124.53,126.11,121.89,122.89,724377,0
+SRPT.US,D,20230130,000000,122.69,123,120.72,120.86,601372,0
+SRPT.US,D,20230131,000000,120.64,125.56,120.64,124.97,841185,0
+SRPT.US,D,20230201,000000,125,125.48,119.7,122.36,720551,0
+SRPT.US,D,20230202,000000,122.86,122.86,118.74,120.25,1080450,0
+SRPT.US,D,20230203,000000,120.21,121.05,118.85,119,777184,0
+SRPT.US,D,20230206,000000,119.05,121.11,117.67,117.84,781975,0
+SRPT.US,D,20230207,000000,117.9,120.98,116.25,120.79,1120523,0
+SRPT.US,D,20230208,000000,121.29,121.91,119.64,121.36,1126434,0
+SRPT.US,D,20230209,000000,122.32,123.09,120.8901,121.13,937910,0
+SRPT.US,D,20230210,000000,120.43,121.6,119.43,120.45,624341,0
+SRPT.US,D,20230213,000000,120.67,120.95,119.69,120.2,656977,0
+SRPT.US,D,20230214,000000,120.16,123.4943,119.51,120.36,835081,0
+SRPT.US,D,20230215,000000,120.97,125.44,119.79,124.72,1159761,0
+SRPT.US,D,20230216,000000,123.64,125.96,121.42,122.05,1017961,0
+SRPT.US,D,20230217,000000,121.32,124.8,120.51,124.57,823311,0
+SRPT.US,D,20230221,000000,124.19,124.58,121.83,121.91,1088118,0
+SRPT.US,D,20230222,000000,122.12,126.825,122,126.49,771012,0
+SRPT.US,D,20230223,000000,127.02,127.57,124.33,124.82,555791,0
+SRPT.US,D,20230224,000000,123.53,126.71,122.43,123.06,793378,0
+SRPT.US,D,20230227,000000,123.48,125.505,117.25,118.13,1837742,0
+SRPT.US,D,20230228,000000,118.04,122.38,117.9,122.13,1634230,0
+SRPT.US,D,20230301,000000,144,152.3,143,145.63,7074112,0
+SRPT.US,D,20230302,000000,145,153.915,144.49,153,3142917,0
+SRPT.US,D,20230303,000000,150.03,157,148.51,155.61,3174053,0
+SRPT.US,D,20230306,000000,155.83,159.835,154.38,155.99,2304123,0
+SRPT.US,D,20230307,000000,156.66,158.2,154.545,155.61,1122332,0
+SRPT.US,D,20230308,000000,155.36,155.87,151.415,152.96,1533989,0
+SRPT.US,D,20230309,000000,152.35,153.79,146.86,148.44,2179420,0
+SRPT.US,D,20230310,000000,148.45,148.5,141,143.92,1815541,0
+SRPT.US,D,20230313,000000,143.04,149,142.21,142.77,1202652,0
+SRPT.US,D,20230314,000000,143.81,148.26,143.73,144.9,1214123,0
+SRPT.US,D,20230315,000000,143.84,145.805,142.86,145.47,1029653,0
+SRPT.US,D,20230316,000000,145.51,150.805,143.75,149.67,1939450,0
+SRPT.US,D,20230317,000000,119.31,125.0838,117.11,122.69,7412688,0
+SRPT.US,D,20230320,000000,123.89,131.77,123.3,131.38,2689043,0
+SRPT.US,D,20230321,000000,132.68,137.09,130.445,131.17,2109650,0
+SRPT.US,D,20230322,000000,131.94,131.94,128.7101,129.11,1677771,0
+SRPT.US,D,20230323,000000,130.2,131.12,125.67,128.38,991267,0
+SRPT.US,D,20230324,000000,128.97,130.54,126.99,130.19,969145,0
+SRPT.US,D,20230327,000000,131.51,132.24,129.41,131.14,981540,0
+SRPT.US,D,20230328,000000,131.62,134.62,131.08,133.9,973965,0
+SRPT.US,D,20230329,000000,135.5,137.63,134.79,136.56,1184657,0
+SRPT.US,D,20230330,000000,136.66,137.64,134.04,136.03,749828,0
+SRPT.US,D,20230331,000000,137.38,139.18,136.73,137.83,1244375,0
+SRPT.US,D,20230403,000000,137.24,138.96,135.89,137.55,798477,0
+SRPT.US,D,20230404,000000,141.62,141.94,137.56,138.58,853101,0
+SRPT.US,D,20230405,000000,138.6,139.365,136.3301,137.54,857976,0
+SRPT.US,D,20230406,000000,138,143.12,137.19,142.55,1056314,0
+SRPT.US,D,20230410,000000,139,141.34,136.94,140.38,1207121,0
+SRPT.US,D,20230411,000000,140.64,141.69,138.35,139.1,829210,0
+SRPT.US,D,20230412,000000,139.94,140.5,136.87,137.68,790387,0
+SRPT.US,D,20230413,000000,121.88,131.2099,121,124.72,5378267,0
+SRPT.US,D,20230414,000000,123.66,124.96,120.36,122.63,1783995,0
+SRPT.US,D,20230417,000000,122.7,126.82,122.47,125.21,1353078,0
+SRPT.US,D,20230418,000000,125.21,126.1099,121.41,125.55,1153181,0
+SRPT.US,D,20230419,000000,125.03,126.37,122.51,124.12,1073398,0
+SRPT.US,D,20230420,000000,125.15,126.52,122.265,126.27,948323,0
+SRPT.US,D,20230421,000000,126.64,128.29,125.51,127.98,800549,0
+SRPT.US,D,20230424,000000,127.17,127.89,125.745,126.68,567066,0
+SRPT.US,D,20230425,000000,126.75,127.55,121.71,123.295,1498729,0
+SRPT.US,D,20230426,000000,122.53,123.45,119.52,122.28,1223600,0
+SRPT.US,D,20230427,000000,122.34,123.91,121.9,122.13,731479,0
+SRPT.US,D,20230428,000000,121.41,124.285,121.2301,122.77,933790,0
+SRPT.US,D,20230501,000000,122.84,126.5,122.54,125.11,975397,0
+SRPT.US,D,20230502,000000,124.64,127.14,123.61,123.69,994988,0
+SRPT.US,D,20230503,000000,120.45,126.97,120.01,125.43,1371240,0
+SRPT.US,D,20230504,000000,125.38,131.06,124.88,130.17,1129696,0
+SRPT.US,D,20230505,000000,130.13,132.45,129.2,131,1080759,0
+SRPT.US,D,20230508,000000,131.25,131.7272,126.13,126.81,951966,0
+SRPT.US,D,20230509,000000,126.27,128.72,124.76,125.37,1400075,0
+SRPT.US,D,20230510,000000,131.5,134.89,121,121.27,4488405,0
+SRPT.US,D,20230511,000000,120.69,121,113.31,120.2,4675615,0
+SRPT.US,D,20230515,000000,151.5,159.89,147.08,157.19,7881487,0
+SRPT.US,D,20230516,000000,153.79,153.9999,147.82,149.14,2447187,0
+SRPT.US,D,20230517,000000,149.36,150,145.77,148.77,1411583,0
+SRPT.US,D,20230518,000000,149,149,144.36,146.43,1317310,0
+SRPT.US,D,20230519,000000,147.11,149.84,145.78,149.1,1414741,0
+SRPT.US,D,20230522,000000,150.35,152.21,148.495,149.07,960258,0
+SRPT.US,D,20230523,000000,149,150.16,146.69,146.91,1299799,0
+SRPT.US,D,20230524,000000,134.74,139.16,128.45,131.36,5524772,0
+SRPT.US,D,20230525,000000,129.3,131.17,125.5,128.86,1302790,0
+SRPT.US,D,20230526,000000,128.85,129.67,126.41,126.82,1343651,0
+SRPT.US,D,20230530,000000,127.03,127.94,124.07,124.82,898758,0
+SRPT.US,D,20230531,000000,124.94,125.92,122.93,123.6,1030600,0
+SRPT.US,D,20230601,000000,123.45,125.54,122.46,124.28,603555,0
+SRPT.US,D,20230602,000000,125.88,126.3963,123.68,125.16,869181,0
+SRPT.US,D,20230605,000000,125.48,127.6199,125.35,126.17,1035346,0
+SRPT.US,D,20230606,000000,127.69,130.33,126.03,128.6,768463,0
+SRPT.US,D,20230607,000000,127.95,128.8,125.985,127.9,662741,0
+SRPT.US,D,20230608,000000,127.39,129.075,125.79,125.91,511377,0
+SRPT.US,D,20230609,000000,125.88,130.1,125.49,127.67,757393,0
+SRPT.US,D,20230612,000000,128.39,130.16,128.39,130.07,758350,0
+SRPT.US,D,20230613,000000,130.78,133.69,129.785,129.85,614920,0
+SRPT.US,D,20230614,000000,130.04,131.27,129.57,130.42,708154,0
+SRPT.US,D,20230615,000000,130.48,132.545,130.25,131.61,695615,0
+SRPT.US,D,20230616,000000,132.75,132.8977,130.25,130.44,1552282,0
+SRPT.US,D,20230620,000000,130.15,132.04,128.755,131.4,843839,0
+SRPT.US,D,20230621,000000,131.82,132.41,126.2,126.87,1226140,0
+SRPT.US,D,20230622,000000,126.95,130.42,122.62,123.92,2505281,0
+SRPT.US,D,20230623,000000,119.96,120,109.0201,114.09,4749294,0
+SRPT.US,D,20230626,000000,112.51,114.505,107.84,108.28,2129684,0
+SRPT.US,D,20230627,000000,107.47,107.93,105.04,106.4,1940879,0
+SRPT.US,D,20230628,000000,106.7,113,105.87,111.91,1839441,0
+SRPT.US,D,20230629,000000,111.47,115,110.99,112.24,1622088,0
+SRPT.US,D,20230630,000000,112.64,116.355,110.2,114.52,1668325,0
+SRPT.US,D,20230703,000000,114.06,114.475,111.67,113.49,504328,0
+SRPT.US,D,20230705,000000,113.57,114.2,111.08,111.89,789374,0
+SRPT.US,D,20230706,000000,111.33,111.55,109,110,986464,0
+SRPT.US,D,20230707,000000,110,111.05,108.59,109,842440,0
+SRPT.US,D,20230710,000000,108.83,110.36,108.46,109.5,1182428,0
+SRPT.US,D,20230711,000000,109.64,109.64,107.6,108.5,945727,0
+SRPT.US,D,20230712,000000,109.07,109.74,106.89,107.99,781004,0
+SRPT.US,D,20230713,000000,108.33,109.82,107.86,108.5,617275,0
+SRPT.US,D,20230714,000000,108.58,109,106.35,107.835,626923,0
+SRPT.US,D,20230717,000000,108.12,109.91,107.1,107.29,635448,0
+SRPT.US,D,20230718,000000,107.25,108.14,106.54,106.62,698930,0
+SRPT.US,D,20230719,000000,107.19,107.6852,105.65,105.91,1403430,0
+SRPT.US,D,20230720,000000,106,106.44,104.495,104.81,1194679,0
+SRPT.US,D,20230721,000000,105.59,107.31,105.385,105.87,1078327,0
+SRPT.US,D,20230724,000000,105.81,106.38,103.05,104.49,1285303,0
+SRPT.US,D,20230725,000000,104.56,105.4,103.935,104.26,609043,0
+SRPT.US,D,20230726,000000,103.74,105.48,102.69,104.13,665826,0
+SRPT.US,D,20230727,000000,105.07,105.635,102.53,105.52,1373463,0
+SRPT.US,D,20230728,000000,106.47,109.48,105.61,108.53,965331,0
+SRPT.US,D,20230731,000000,108.61,109.49,108.04,108.39,806521,0
+SRPT.US,D,20230801,000000,108,108.03,105.5,107.53,866935,0
+SRPT.US,D,20230802,000000,106.79,107.1,104.85,105.19,1001850,0
+SRPT.US,D,20230803,000000,108.04,114.14,106.2,107.35,1384563,0
+SRPT.US,D,20230804,000000,106.8,107.115,105.14,105.31,757422,0
+SRPT.US,D,20230807,000000,105,105.5,101.6001,102.5,1026034,0
+SRPT.US,D,20230808,000000,102.95,103.87,100.725,103.1,940683,0
+SRPT.US,D,20230809,000000,103.74,104.325,102.51,103.36,694789,0
+SRPT.US,D,20230810,000000,104.14,106.84,103.99,106,1283604,0
+SRPT.US,D,20230811,000000,108.02,111.77,107.54,108.02,1887149,0
+SRPT.US,D,20230814,000000,108.02,112.6,107.28,112.41,1078197,0
+SRPT.US,D,20230815,000000,112.75,114.65,112.32,114.08,1172724,0
+SRPT.US,D,20230816,000000,113,114.91,112.78,113.97,1216018,0
+SRPT.US,D,20230817,000000,114.15,114.36,109.73,110.92,813318,0
+SRPT.US,D,20230818,000000,108.8,112.13,108.01,111.89,1219474,0
+SRPT.US,D,20230821,000000,112.09,114.269,111.315,113.76,551306,0
+SRPT.US,D,20230822,000000,113.3,114.17,112.23,113.69,431688,0
+SRPT.US,D,20230823,000000,114.5,115.52,113.4501,114.46,720915,0
+SRPT.US,D,20230824,000000,114.46,116.87,113.555,116,756721,0
+SRPT.US,D,20230825,000000,116.66,119.745,115.615,119,1289542,0
+SRPT.US,D,20230828,000000,119.69,119.69,117.245,118.6,895500,0
+SRPT.US,D,20230829,000000,118.9,121.225,118.63,120.02,610044,0
+SRPT.US,D,20230830,000000,120.11,120.735,119.145,119.73,917840,0
+SRPT.US,D,20230831,000000,119.83,121.4,119.35,121.01,755161,0
+SRPT.US,D,20230901,000000,121.53,123.34,121.17,122.51,596173,0
+SRPT.US,D,20230905,000000,122.04,122.55,119.36,120.57,913593,0
+SRPT.US,D,20230906,000000,120.77,123.17,120.1608,122.86,1115090,0
+SRPT.US,D,20230907,000000,122.62,122.87,121.65,122,690198,0
+SRPT.US,D,20230908,000000,121.89,122.5499,119.45,119.91,675539,0
+SRPT.US,D,20230911,000000,120.05,120.63,118.22,118.4,801349,0
+SRPT.US,D,20230912,000000,118.03,120.7925,117.88,119.85,653302,0
+SRPT.US,D,20230913,000000,119.69,120.53,118.03,118.98,536332,0
+SRPT.US,D,20230914,000000,119.47,120.48,119,119.72,628981,0
+SRPT.US,D,20230915,000000,119.4,120.05,117.4,118.4,1031400,0
+SRPT.US,D,20230918,000000,117.79,118.65,116.98,118.05,722219,0
+SRPT.US,D,20230919,000000,118.66,120.1058,118.1,119.11,727003,0
+SRPT.US,D,20230920,000000,118.85,118.85,117.41,117.97,732301,0
+SRPT.US,D,20230921,000000,117.32,119.795,117.27,119.55,838200,0
+SRPT.US,D,20230922,000000,120,121.82,119.6474,119.93,553449,0
+SRPT.US,D,20230925,000000,120,120.3,110.56,114.74,1712917,0
+SRPT.US,D,20230926,000000,114.92,119.94,114.92,119.41,807590,0
+SRPT.US,D,20230927,000000,120.52,124.15,119.34,123.44,857954,0
+SRPT.US,D,20230928,000000,122.94,124.51,121.3078,123.59,936882,0
+SRPT.US,D,20230929,000000,124,124.1,120.84,121.22,782490,0
+SRPT.US,D,20231002,000000,120.4,121.67,118.09,118.59,916815,0
+SRPT.US,D,20231003,000000,117.97,121.075,117.71,120.45,916399,0
+SRPT.US,D,20231004,000000,119.99,120.63,116.815,117.81,1409372,0
+SRPT.US,D,20231005,000000,117.89,122.655,117,121.41,1111735,0
+SRPT.US,D,20231006,000000,120.79,124.16,119.85,123.94,879476,0
+SRPT.US,D,20231009,000000,122.97,124.1,121.12,123.43,1012847,0
+SRPT.US,D,20231010,000000,123.4,124.0099,121.5,122.86,1456409,0
+SRPT.US,D,20231011,000000,122.9,124.85,122.4,124.76,781923,0
+SRPT.US,D,20231012,000000,125,125,116.82,117.21,1120421,0
+SRPT.US,D,20231013,000000,116.7,118.73,114.12,117.96,780404,0
+SRPT.US,D,20231016,000000,117.75,119.06,116.44,117.55,664279,0
+SRPT.US,D,20231017,000000,117,119.985,116.57,118.65,710316,0
+SRPT.US,D,20231018,000000,118.32,118.32,112.77,113.82,937919,0
+SRPT.US,D,20231019,000000,114.55,114.985,111.78,113,753839,0
+SRPT.US,D,20231020,000000,113.18,113.9628,111,111.2,1012591,0
+SRPT.US,D,20231023,000000,111,113.42,109.78,111.4,869857,0
+SRPT.US,D,20231024,000000,111.63,113.9499,110.72,113.42,827315,0
+SRPT.US,D,20231025,000000,112.39,112.66,106.52,107.24,1095355,0
+SRPT.US,D,20231026,000000,107.39,112.23,105.92,111.6,1131201,0
+SRPT.US,D,20231027,000000,111.9,111.9,106.05,106.83,928743,0
+SRPT.US,D,20231030,000000,107.95,109.96,106.92,107.65,742405,0
+SRPT.US,D,20231031,000000,57.63,68,55.25,67.31,23555193,0
+SRPT.US,D,20231101,000000,68.4,76.7699,68,76.52,6757246,0
+SRPT.US,D,20231102,000000,79.43,82.22,75.69,77.76,3736881,0
+SRPT.US,D,20231103,000000,78.42,81.27,77.8,78.01,2292546,0
+SRPT.US,D,20231106,000000,81.5,83.11,79.66,80.1,2576126,0
+SRPT.US,D,20231107,000000,80.62,84.19,80.62,82.93,2180577,0
+SRPT.US,D,20231108,000000,82.93,83.4716,80.4,80.69,1076072,0
+SRPT.US,D,20231109,000000,79.88,80.255,75.85,79.15,2080035,0
+SRPT.US,D,20231110,000000,78.81,79.66,76.25,79.45,1272006,0
+SRPT.US,D,20231113,000000,79.74,80.3,76.6099,79.67,882564,0
+SRPT.US,D,20231114,000000,81.93,82.56,80.68,82.5,1655079,0
+SRPT.US,D,20231115,000000,81.77,84.71,81.46,83.76,1172656,0
+SRPT.US,D,20231116,000000,83.08,83.4265,81.18,82.98,1408697,0
+SRPT.US,D,20231117,000000,82.98,85.495,82.77,83.15,1434370,0
+SRPT.US,D,20231120,000000,83,85.94,82.62,83.06,1378179,0
+SRPT.US,D,20231121,000000,85.03,85.4,83.415,84.08,1013092,0
+SRPT.US,D,20231122,000000,84.42,85.23,82.06,83.77,606935,0
+SRPT.US,D,20231124,000000,83.83,84.23,82.28,82.87,394791,0
+SRPT.US,D,20231127,000000,82.5,84.04,81.64,82.58,651631,0
+SRPT.US,D,20231128,000000,81.97,82.9,81.6,82.61,927946,0
+SRPT.US,D,20231129,000000,82.72,83.5,80.14,80.4,1135246,0
+SRPT.US,D,20231130,000000,81.01,81.9,80.2222,81.28,1269781,0
+SRPT.US,D,20231201,000000,81.28,84.5,78.67,84.44,1319361,0
+SRPT.US,D,20231204,000000,84.38,86.94,84,86.12,1318854,0
+SRPT.US,D,20231205,000000,85.08,89.32,83.97,88.14,1153342,0
+SRPT.US,D,20231206,000000,88.64,89.013,86.2801,87.38,2014721,0
+SRPT.US,D,20231207,000000,87.89,90,87.025,88.41,689913,0
+SRPT.US,D,20231208,000000,88.13,89.65,87.01,87.03,614084,0
+SRPT.US,D,20231211,000000,87.52,88.1,85.61,87.71,1228929,0
+SRPT.US,D,20231212,000000,88.73,88.91,86.23,86.81,820570,0
+SRPT.US,D,20231213,000000,87,92.47,87,92.11,1478530,0
+SRPT.US,D,20231214,000000,93.83,96.55,93.28,94.52,1831534,0
+SRPT.US,D,20231215,000000,94.49,95.5,91.6,92.99,3385359,0
+SRPT.US,D,20231218,000000,93.99,94.5,92.09,93.93,1280152,0
+SRPT.US,D,20231219,000000,94.98,95.97,94.58,95.54,883653,0
+SRPT.US,D,20231220,000000,94.55,94.55,90.15,90.29,1340193,0
+SRPT.US,D,20231221,000000,91.3,93.08,89.92,90.75,1059342,0
+SRPT.US,D,20231222,000000,91.99,94.94,91.99,94.54,1029331,0
+SRPT.US,D,20231226,000000,94.99,96.47,94.2,96.31,864431,0
+SRPT.US,D,20231227,000000,96.71,97.645,95.36,96.84,917234,0
+SRPT.US,D,20231228,000000,97.34,99.49,96.94,97.78,1093081,0
+SRPT.US,D,20231229,000000,98.05,98.2,96.34,96.43,730028,0
+SRPT.US,D,20240102,000000,95.5,97.2974,95,96.21,1148225,0
+SRPT.US,D,20240103,000000,94,95,93,93.7,987525,0
+SRPT.US,D,20240104,000000,93.98,95.05,93.55,94.28,783358,0
+SRPT.US,D,20240105,000000,93.98,98.02,91.3439,97.34,1115332,0
+SRPT.US,D,20240108,000000,97.15,102.93,94.75,102.61,2182267,0
+SRPT.US,D,20240109,000000,107.91,120.09,107.91,119.77,5249691,0
+SRPT.US,D,20240110,000000,121.91,121.91,114.01,119.19,2390738,0
+SRPT.US,D,20240111,000000,119.26,119.33,115.575,116.06,1186238,0
+SRPT.US,D,20240112,000000,116.73,117.97,115.6925,116.8,987649,0
+SRPT.US,D,20240116,000000,115.41,116.615,113.62,115.39,970222,0
+SRPT.US,D,20240117,000000,114.82,118.46,113.55,117.05,1128491,0
+SRPT.US,D,20240118,000000,118.01,120.56,115.33,116.8,1344570,0
+SRPT.US,D,20240119,000000,116.8,117.64,114.48,115.64,2445837,0
+SRPT.US,D,20240122,000000,117.92,121.55,117.37,121.05,1599534,0
+SRPT.US,D,20240123,000000,121.7,122.48,118.75,121.13,1267325,0
+SRPT.US,D,20240124,000000,122,122,119.37,120.22,1300338,0
+SRPT.US,D,20240125,000000,120.18,121.25,119.3,120.02,821748,0
+SRPT.US,D,20240126,000000,120.85,121,117.63,118.73,667154,0
+SRPT.US,D,20240129,000000,118.8,123.15,115.98,120.5,1157601,0
+SRPT.US,D,20240130,000000,120.11,120.41,117.49,119.09,692078,0
+SRPT.US,D,20240131,000000,120.76,123.45,118.81,118.99,834648,0
+SRPT.US,D,20240201,000000,119.98,124.09,118.91,122.83,919721,0
+SRPT.US,D,20240202,000000,122,122.965,120.04,121.27,788567,0
+SRPT.US,D,20240205,000000,121.42,125.61,121.42,125.55,878187,0
+SRPT.US,D,20240206,000000,126.07,127.715,125.055,126.41,1146140,0
+SRPT.US,D,20240207,000000,126.68,127.95,125.69,126.05,515017,0
+SRPT.US,D,20240208,000000,125.99,127.88,125.02,127.38,414006,0
+SRPT.US,D,20240209,000000,128,129.2,126.33,126.87,775106,0
+SRPT.US,D,20240212,000000,126.87,127.625,125.42,127.32,884569,0
+SRPT.US,D,20240213,000000,124.6,126.4656,122.49,124.19,807898,0
+SRPT.US,D,20240214,000000,125.64,126.14,122.01,124.3,923520,0
+SRPT.US,D,20240215,000000,124.56,125.615,123.19,124.89,771621,0
+SRPT.US,D,20240216,000000,140.06,143,134.06,134.61,2766289,0
+SRPT.US,D,20240220,000000,134.34,136.35,132.1,136.14,1008778,0
+SRPT.US,D,20240221,000000,134.82,136.25,130.5,132.29,805983,0
+SRPT.US,D,20240222,000000,132.28,136.5,131.76,134.78,763563,0
+SRPT.US,D,20240223,000000,136.12,137.51,135.14,136.53,570786,0
+SRPT.US,D,20240226,000000,136.3,138.97,135.3461,137.65,630454,0
+SRPT.US,D,20240227,000000,138.73,142.16,137.96,141.53,877918,0
+SRPT.US,D,20240228,000000,141.14,142.6,136.25,137.5,1044189,0
+SRPT.US,D,20240229,000000,136.67,138,127.31,127.9,2108102,0
+SRPT.US,D,20240301,000000,127.18,130.59,124.9,128.67,1675429,0
+SRPT.US,D,20240304,000000,128.67,128.67,123.31,123.88,850501,0
+SRPT.US,D,20240305,000000,122.09,124.24,121.08,122.85,998216,0
+SRPT.US,D,20240306,000000,122.77,123.59,119.86,120.31,878610,0
+SRPT.US,D,20240307,000000,120.41,122.67,119.645,120.78,957718,0
+SRPT.US,D,20240308,000000,120.97,125.5,120.09,124.37,1275070,0
+SRPT.US,D,20240311,000000,124.03,125.43,121.045,121.58,928530,0
+SRPT.US,D,20240312,000000,122.25,123.245,120.99,122,732440,0
+SRPT.US,D,20240313,000000,122.36,122.905,121.08,121.96,684537,0
+SRPT.US,D,20240314,000000,121.17,125,120.58,123.76,644210,0
+SRPT.US,D,20240315,000000,123.49,125.245,121.6,123.05,1245799,0
+SRPT.US,D,20240318,000000,123.72,125.4099,122.33,123.97,523125,0
+SRPT.US,D,20240319,000000,123.8,125.6,122.65,124.06,811173,0
+SRPT.US,D,20240320,000000,124.37,126.11,122.72,126.08,551513,0
+SRPT.US,D,20240321,000000,126.98,128.435,124.27,124.94,458091,0
+SRPT.US,D,20240322,000000,125.14,128.19,124.745,127.54,628292,0
+SRPT.US,D,20240325,000000,127,128.95,126,127.94,396054,0
+SRPT.US,D,20240326,000000,129.83,129.97,128,128.25,530108,0
+SRPT.US,D,20240327,000000,129.25,130.32,127.355,130.23,592604,0
+SRPT.US,D,20240328,000000,131.16,131.16,127.83,129.46,811626,0
+SRPT.US,D,20240401,000000,129.38,129.38,126.11,128.4,858391,0
+SRPT.US,D,20240402,000000,127.68,128.8,125.8,127,519194,0
+SRPT.US,D,20240403,000000,126.07,128.6,125.17,126.92,851048,0
+SRPT.US,D,20240404,000000,127.22,128.2301,124.87,125.79,747118,0
+SRPT.US,D,20240405,000000,125.43,127.64,123.85,126.08,303511,0
+SRPT.US,D,20240408,000000,126.17,126.6802,124.37,126.39,559199,0
+SRPT.US,D,20240409,000000,126.46,127.41,126.07,126.98,286092,0
+SRPT.US,D,20240410,000000,124.13,126.47,123.87,126.31,523340,0
+SRPT.US,D,20240411,000000,127.28,127.4921,123.4,124.45,618223,0
+SRPT.US,D,20240412,000000,124.17,124.82,121.49,122.87,656117,0
+SRPT.US,D,20240415,000000,122.18,122.985,117.78,118.31,860486,0
+SRPT.US,D,20240416,000000,117.6,118.69,116.943,117.29,592917,0
+SRPT.US,D,20240417,000000,117,119.08,115.9301,117.89,546229,0
+SRPT.US,D,20240418,000000,117.55,118.9,115.79,116.55,498572,0
+SRPT.US,D,20240419,000000,116.55,117.74,114.37,115.62,641167,0
+SRPT.US,D,20240422,000000,116.63,118.43,114.48,116.96,889164,0
+SRPT.US,D,20240423,000000,117.5,119.91,117.06,117.12,568912,0
+SRPT.US,D,20240424,000000,117.66,125.13,117.21,124.25,1500200,0
+SRPT.US,D,20240425,000000,123,130.61,121.8,127.39,1694410,0
+SRPT.US,D,20240426,000000,127.53,131.46,125.62,128.77,1236000,0
+SRPT.US,D,20240429,000000,129.02,131.8,127.47,128.8,1035308,0
+SRPT.US,D,20240430,000000,128.65,129.7,126.53,126.66,1092772,0
+SRPT.US,D,20240501,000000,127.06,131.61,127,130.9,1189315,0
+SRPT.US,D,20240502,000000,140,142.79,130.05,130.63,2230600,0
+SRPT.US,D,20240503,000000,132.55,134.465,131.16,133.66,1196284,0
+SRPT.US,D,20240506,000000,133.6,135.16,132.62,135.04,823447,0
+SRPT.US,D,20240507,000000,135.1,146.68,132.3,136.04,2003305,0
+SRPT.US,D,20240508,000000,137.14,137.14,129.445,132.58,1579021,0
+SRPT.US,D,20240509,000000,133.22,133.39,129.485,132.3,1279163,0
+SRPT.US,D,20240510,000000,132.87,132.87,129.44,131.82,735589,0
+SRPT.US,D,20240513,000000,132.25,133.55,129.78,131.7,634187,0
+SRPT.US,D,20240514,000000,133.55,134.3351,130.89,132.66,1227464,0
+SRPT.US,D,20240515,000000,134,134.715,132.1,132.5,762810,0
+SRPT.US,D,20240516,000000,132.04,133.06,129.56,132.74,1010128,0
+SRPT.US,D,20240517,000000,132.88,133.12,129.5,131.38,849008,0
+SRPT.US,D,20240520,000000,132.15,132.15,128.75,130.83,779919,0
+SRPT.US,D,20240521,000000,130.11,131.025,127.68,129.12,748484,0
+SRPT.US,D,20240522,000000,128.93,130.94,127.66,128.3,723257,0
+SRPT.US,D,20240523,000000,128.12,129.84,125.5,127.13,847705,0
+SRPT.US,D,20240524,000000,128,129,123.31,123.46,1033844,0
+SRPT.US,D,20240528,000000,119.02,120,109.91,113.33,2977049,0
+SRPT.US,D,20240529,000000,113.37,117.08,112.395,116.25,1942588,0
+SRPT.US,D,20240530,000000,122.95,125.725,120.23,124.45,4369473,0
+SRPT.US,D,20240531,000000,125.48,130.81,125.4,129.86,16976044,0
+SRPT.US,D,20240603,000000,128.53,128.53,122.64,124.23,1809623,0
+SRPT.US,D,20240604,000000,123.79,124.22,118.87,119.72,1125314,0
+SRPT.US,D,20240605,000000,119.75,122.53,116.5,119.79,1795025,0
+SRPT.US,D,20240606,000000,119.2,119.44,116.93,117.44,1283601,0
+SRPT.US,D,20240607,000000,117.53,124.6,116.52,123.32,1485701,0
+SRPT.US,D,20240610,000000,123.13,124.41,121.68,122.59,1636235,0
+SRPT.US,D,20240611,000000,121.48,122.56,119.62,121.38,682470,0
+SRPT.US,D,20240612,000000,122.93,123.53,118.7,119.98,701721,0
+SRPT.US,D,20240613,000000,122.22,125.84,122.22,125,2162067,0
+SRPT.US,D,20240614,000000,124.09,125.89,120.34,122.84,1000460,0
+SRPT.US,D,20240617,000000,122.53,122.55,116.5,116.83,1422151,0
+SRPT.US,D,20240618,000000,117.01,120.29,116.77,117.52,1467811,0
+SRPT.US,D,20240620,000000,117.53,123.73,115.74,123.5,2155138,0
+SRPT.US,D,20240621,000000,161.97,173.25,157.251,160.72,15011554,0
+SRPT.US,D,20240624,000000,162.25,168.305,162,163.85,4542939,0
+SRPT.US,D,20240625,000000,164.52,164.52,157.38,158.06,2330687,0
+SRPT.US,D,20240626,000000,155.75,157.84,151.2601,156.91,2267092,0
+SRPT.US,D,20240627,000000,156.72,158.7372,152.74,157.96,1234772,0
+SRPT.US,D,20240628,000000,157.96,159.77,156,158,1925528,0
+SRPT.US,D,20240701,000000,158,162.95,155.18,156.75,1651211,0
+SRPT.US,D,20240702,000000,156.46,156.7,153.65,154.2,1327133,0
+SRPT.US,D,20240703,000000,154,155.95,151.2472,153.11,615327,0
+SRPT.US,D,20240705,000000,152.57,152.58,150.98,151.73,961922,0
+SRPT.US,D,20240708,000000,152.98,154.9,150.47,151.475,1397597,0
+SRPT.US,D,20240709,000000,151.23,152.355,148.205,150.25,1943335,0
+SRPT.US,D,20240710,000000,151,152.26,148.56,149.25,1120800,0
+SRPT.US,D,20240711,000000,150.06,152.8099,149.02,152.11,1402278,0
+SRPT.US,D,20240712,000000,152.8,153.26,150.33,152.11,1190103,0
+SRPT.US,D,20240715,000000,152.32,154.13,150.745,152.67,970707,0
+SRPT.US,D,20240716,000000,152.11,153.3,148.37,148.98,1506074,0
+SRPT.US,D,20240717,000000,147.52,149.21,144.703,146.9,1133529,0
+SRPT.US,D,20240718,000000,147.57,147.85,143.62,143.78,693812,0
+SRPT.US,D,20240719,000000,144.35,147.24,143.7401,145.61,1435320,0
+SRPT.US,D,20240722,000000,145.39,147.33,144.34,146.35,1221356,0
+SRPT.US,D,20240723,000000,145.55,149.295,145.41,147.64,1230758,0
+SRPT.US,D,20240724,000000,146.13,147.6,145.04,146,827277,0
+SRPT.US,D,20240725,000000,146.14,149.91,146.14,147.56,1092786,0
+SRPT.US,D,20240726,000000,147.94,148.12,143.31,144.24,964539,0
+SRPT.US,D,20240729,000000,147.72,150.48,145.05,146.03,1373519,0
+SRPT.US,D,20240730,000000,145.99,146.38,142.86,143.04,924904,0
+SRPT.US,D,20240731,000000,143.35,144.2699,141.21,142.24,1040382,0
+SRPT.US,D,20240801,000000,143.52,144.95,140.63,144.01,1324088,0
+SRPT.US,D,20240802,000000,140.44,144.68,140.39,143.94,1181646,0
+SRPT.US,D,20240805,000000,137,142.39,136.78,140.65,1084779,0
+SRPT.US,D,20240806,000000,141.65,144.4499,140.7,142.85,821294,0
+SRPT.US,D,20240807,000000,144.11,145,139.91,140.06,1545662,0
+SRPT.US,D,20240808,000000,135,137.59,130,136.4,3473227,0
+SRPT.US,D,20240809,000000,133.38,133.39,123.5,125.34,3304028,0
+SRPT.US,D,20240812,000000,126.03,128.9,125.13,128.65,1363735,0
+SRPT.US,D,20240813,000000,129.09,133.68,128,133.46,1404075,0
+SRPT.US,D,20240814,000000,133,133.77,130.22,133.08,1070906,0
+SRPT.US,D,20240815,000000,133.76,135.695,132.12,133.34,1015024,0
+SRPT.US,D,20240816,000000,133.83,134.81,132.3001,133.46,845219,0
+SRPT.US,D,20240819,000000,133.07,137.48,133.07,137.28,693415,0
+SRPT.US,D,20240820,000000,139.72,142.95,138.4,140.49,1380263,0
+SRPT.US,D,20240821,000000,141.25,143.52,141.09,143.45,885040,0
+SRPT.US,D,20240822,000000,144.09,144.22,140.09,141.43,771051,0
+SRPT.US,D,20240823,000000,142.01,143.49,140.41,140.56,510423,0
+SRPT.US,D,20240826,000000,141.01,141.72,139.57,140.35,651397,0
+SRPT.US,D,20240827,000000,140.01,140.89,138.14,140.65,379720,0
+SRPT.US,D,20240828,000000,140.37,140.97,138.14,138.91,545251,0
+SRPT.US,D,20240829,000000,139.1,140.1,136.8,137.25,469545,0
+SRPT.US,D,20240830,000000,138.17,138.71,134.53,135.78,770347,0
+SRPT.US,D,20240903,000000,135.45,138.71,133.97,135.1,1186633,0
+SRPT.US,D,20240904,000000,133.96,135.38,132.715,134.79,454836,0
+SRPT.US,D,20240905,000000,134.84,135.27,133.22,133.77,422992,0
+SRPT.US,D,20240906,000000,134,134.55,126.815,128.92,1160484,0
+SRPT.US,D,20240909,000000,128.51,129.93,127.29,127.69,945755,0
+SRPT.US,D,20240910,000000,127.57,127.86,124.71,126.94,619106,0
+SRPT.US,D,20240911,000000,126.46,128.59,125.3401,128.39,871261,0
+SRPT.US,D,20240912,000000,128,128,124.49,125.34,624710,0
+SRPT.US,D,20240913,000000,124.12,125.95,120.42,124.65,1243867,0
+SRPT.US,D,20240916,000000,125.76,126.6668,123.91,124.33,670774,0
+SRPT.US,D,20240917,000000,124.78,127.36,124.315,125.69,528843,0
+SRPT.US,D,20240918,000000,126.07,128.08,123.61,125.01,624885,0
+SRPT.US,D,20240919,000000,126.41,128.65,125.61,127.1,636891,0
+SRPT.US,D,20240920,000000,127.1,129.01,125.05,127.21,997763,0
+SRPT.US,D,20240923,000000,127.21,127.29,124.57,124.79,753950,0
+SRPT.US,D,20240924,000000,125.03,125.84,123.27,125.49,628440,0
+SRPT.US,D,20240925,000000,125.56,125.92,123.65,124.62,716713,0
+SRPT.US,D,20240926,000000,124.59,125.76,123.6,124.84,582823,0
+SRPT.US,D,20240927,000000,125.59,125.74,123.47,124.53,768359,0
+SRPT.US,D,20240930,000000,124.93,127.9,123.68,124.89,676671,0
+SRPT.US,D,20241001,000000,125,125.73,121.66,122.33,723108,0
+SRPT.US,D,20241002,000000,121.73,124,119.755,122.52,822535,0
+SRPT.US,D,20241003,000000,121.96,122.22,118.27,118.76,1381145,0
+SRPT.US,D,20241004,000000,119.91,121.88,118.63,120.4,893683,0
+SRPT.US,D,20241007,000000,120.32,121,116.58,117.79,884154,0
+SRPT.US,D,20241008,000000,117.86,120.89,117.53,119.72,809027,0
+SRPT.US,D,20241009,000000,119.64,119.64,116.165,117.99,1099448,0
+SRPT.US,D,20241010,000000,119.69,124.66,118.43,122.41,1083137,0
+SRPT.US,D,20241011,000000,122.41,125.96,122.17,124.51,868402,0
+SRPT.US,D,20241014,000000,124.42,124.94,122.74,124.37,414738,0
+SRPT.US,D,20241015,000000,124.37,124.98,123.22,123.73,656161,0
+SRPT.US,D,20241016,000000,123.66,126.345,123.66,125.92,612987,0
+SRPT.US,D,20241017,000000,125.6,127.18,124.21,124.25,896123,0
+SRPT.US,D,20241018,000000,124.98,130.04,124.26,127.08,1028079,0
+SRPT.US,D,20241021,000000,127.73,129.24,126.58,127.31,859182,0
+SRPT.US,D,20241022,000000,126.26,128.54,126.205,128.42,514391,0
+SRPT.US,D,20241023,000000,131,131,126.78,129.88,737382,0
+SRPT.US,D,20241024,000000,129.9,132.88,129.53,132.02,737633,0
+SRPT.US,D,20241025,000000,132.1,133.36,130.93,131.14,849647,0
+SRPT.US,D,20241028,000000,131.37,132.8,129.26,130.26,515932,0
+SRPT.US,D,20241029,000000,130.07,131.17,129.2601,130.21,431757,0
+SRPT.US,D,20241030,000000,129.32,130.855,127.4,127.78,658068,0
+SRPT.US,D,20241031,000000,127.32,128.19,125.92,126,652347,0
+SRPT.US,D,20241101,000000,125.91,126.51,122.679,123.29,1141434,0
+SRPT.US,D,20241104,000000,123.3,124.03,121.0125,123.07,973205,0
+SRPT.US,D,20241105,000000,123,125.25,121.1765,125.01,825790,0
+SRPT.US,D,20241106,000000,126.5,128.32,122.45,127.97,1453723,0
+SRPT.US,D,20241107,000000,132.4,132.9999,117.52,120.42,2393564,0
+SRPT.US,D,20241108,000000,120.5,121.9599,116.32,121.61,1484714,0
+SRPT.US,D,20241111,000000,121.88,122.63,117.53,117.84,1143559,0
+SRPT.US,D,20241112,000000,118,118.725,114.12,114.32,1110098,0
+SRPT.US,D,20241113,000000,113.63,116.3,111.53,112.48,961893,0
+SRPT.US,D,20241114,000000,112.58,112.58,109.01,109.11,1453243,0
+SRPT.US,D,20241115,000000,108.54,108.7,102.57,104.54,1571012,0
+SRPT.US,D,20241118,000000,102.88,105.98,102.155,104.67,1229788,0
+SRPT.US,D,20241119,000000,104.38,106.99,103.625,106.62,1052040,0
+SRPT.US,D,20241120,000000,110.46,111.375,108.72,110.86,1198256,0
+SRPT.US,D,20241121,000000,110.87,111.78,109.0304,110.5,917373,0
+SRPT.US,D,20241122,000000,110.68,114.83,110.5,114.23,913720,0
+SRPT.US,D,20241125,000000,113.06,115.3,113,114.65,1368085,0
+SRPT.US,D,20241126,000000,116.11,131,115.75,130.5,3403489,0
+SRPT.US,D,20241127,000000,130.94,138.105,130,137.94,2917222,0
+SRPT.US,D,20241129,000000,137.11,138.81,133.15,133.34,777554,0
+SRPT.US,D,20241202,000000,132,132.65,125.7,127.95,1135069,0
+SRPT.US,D,20241203,000000,127.17,128.49,125.02,126.01,1075016,0
+SRPT.US,D,20241204,000000,126.01,127.96,124.81,126.53,489671,0
+SRPT.US,D,20241205,000000,125.55,127.87,124.42,126.28,608714,0
+SRPT.US,D,20241206,000000,126.34,129.06,125.52,128.17,619494,0
+SRPT.US,D,20241209,000000,128.36,131.31,127.8,129,775177,0
+SRPT.US,D,20241210,000000,129.08,129.37,126,126.7,486109,0
+SRPT.US,D,20241211,000000,126.7,127.56,124.48,125.39,364755,0
+SRPT.US,D,20241212,000000,125.39,126.72,123.74,124.47,739839,0
+SRPT.US,D,20241213,000000,123.19,125.91,122.12,123.71,730761,0
+SRPT.US,D,20241216,000000,123.455,128.73,123,126.79,741421,0
+SRPT.US,D,20241217,000000,125.1,127.87,124.9006,125.76,566207,0
+SRPT.US,D,20241218,000000,126.04,126.04,119.84,120.25,942784,0
+SRPT.US,D,20241219,000000,120.53,122.5,117.97,119.47,1031269,0
+SRPT.US,D,20241220,000000,119.59,121,118.56,118.97,1952948,0
+SRPT.US,D,20241223,000000,119,121.065,117.395,120.66,509527,0
+SRPT.US,D,20241224,000000,120.21,122.1808,120,121.9,204864,0
+SRPT.US,D,20241226,000000,120.82,123.9,120.74,123.37,392803,0
+SRPT.US,D,20241227,000000,122.24,123.574,120.83,121.5,478250,0
+SRPT.US,D,20241230,000000,120.21,121.63,119.26,121.19,444800,0
+SRPT.US,D,20241231,000000,121.67,122.795,120.29,121.59,379087,0
+SRPT.US,D,20250102,000000,122.72,126.8866,121.28,124.09,593051,0
+SRPT.US,D,20250103,000000,124.54,127.285,124.54,126.29,397586,0
+SRPT.US,D,20250106,000000,125.94,128.95,125.79,127.89,665880,0
+SRPT.US,D,20250107,000000,128.79,129.84,123.38,124.49,575952,0
+SRPT.US,D,20250108,000000,123.55,128,123.4,126.27,727838,0
+SRPT.US,D,20250110,000000,124.75,128.75,123.5,124.79,760720,0
+SRPT.US,D,20250113,000000,124.88,127.91,116.29,118.43,1518361,0
+SRPT.US,D,20250114,000000,120.53,123.51,118.36,118.83,1297319,0
+SRPT.US,D,20250115,000000,119.91,123.015,118.64,119.33,659356,0
+SRPT.US,D,20250116,000000,119.35,119.77,114.42,117.06,829539,0
+SRPT.US,D,20250117,000000,117.75,118.45,115.61,118,649140,0
+SRPT.US,D,20250121,000000,118.53,119.51,116.21,116.79,1198306,0
+SRPT.US,D,20250122,000000,117,118.2,115.5,116.09,731771,0
+SRPT.US,D,20250123,000000,116.09,120,114.06,119.14,794823,0
+SRPT.US,D,20250124,000000,118.95,119,116,116.46,1126210,0
+SRPT.US,D,20250127,000000,116.47,119.436,116.31,116.89,858011,0
+SRPT.US,D,20250128,000000,117.12,118.28,116.54,117.51,1220638,0
+SRPT.US,D,20250129,000000,117.24,117.5,113.38,115.45,907025,0
+SRPT.US,D,20250130,000000,115.53,116.24,113.46,114.45,767899,0
+SRPT.US,D,20250131,000000,114.87,116.15,112.78,113.72,724637,0
+SRPT.US,D,20250203,000000,111.48,114.8,111.48,113.81,604282,0
+SRPT.US,D,20250204,000000,113.14,115.115,112.8667,114.08,563571,0
+SRPT.US,D,20250205,000000,114.71,120.05,114.455,119.02,842406,0
+SRPT.US,D,20250206,000000,118.78,119.265,112.06,112.11,886389,0
+SRPT.US,D,20250207,000000,112,112.37,109.52,111.82,881455,0
+SRPT.US,D,20250210,000000,112,114.4122,110.81,112.74,604097,0
+SRPT.US,D,20250211,000000,110.52,111.59,109.55,109.68,654227,0
+SRPT.US,D,20250212,000000,109,110.34,108.165,109.81,639621,0
+SRPT.US,D,20250213,000000,109.4,110.105,107.74,109.46,712626,0
+SRPT.US,D,20250214,000000,109.84,111.205,107.61,107.95,630902,0
+SRPT.US,D,20250218,000000,102.6,106.0956,101.15,105.35,1307036,0
+SRPT.US,D,20250219,000000,105.96,107.46,104.74,107.12,713514,0
+SRPT.US,D,20250220,000000,107.3,109.83,105.93,108.41,836110,0
+SRPT.US,D,20250221,000000,109.5,110,106.02,106.28,709354,0
+SRPT.US,D,20250224,000000,105.49,107.54,105.48,105.5,741526,0
+SRPT.US,D,20250225,000000,105.75,107.105,103.33,106.95,1069640,0
+SRPT.US,D,20250226,000000,106.88,109.55,106.37,106.86,1077753,0
+SRPT.US,D,20250227,000000,101,109.495,101,103.06,1589566,0
+SRPT.US,D,20250228,000000,104.21,108.48,103.456,106.75,1279873,0
+SRPT.US,D,20250303,000000,106.75,107.35,100.145,101.22,1355498,0
+SRPT.US,D,20250304,000000,100.25,103.59,99.5,102.86,1197234,0
+SRPT.US,D,20250305,000000,102.94,107.77,102.94,107.67,1958690,0
+SRPT.US,D,20250306,000000,106.79,107.23,104.39,105.56,888973,0
+SRPT.US,D,20250307,000000,104.02,104.85,102,103.03,1160008,0
+SRPT.US,D,20250310,000000,101.84,102.145,98.82,99.69,1639269,0
+SRPT.US,D,20250311,000000,99.16,101.56,97.91,100.71,1019724,0
+SRPT.US,D,20250312,000000,101.72,102.4,99.02,99.77,756307,0
+SRPT.US,D,20250313,000000,99.65,100.005,97.11,98.37,736577,0
+SRPT.US,D,20250314,000000,99,100,97.06,97.19,874165,0
+SRPT.US,D,20250317,000000,97.35,103.3165,97.35,101.35,925423,0
+SRPT.US,D,20250318,000000,78.615,81.87,73.06,73.54,13410891,0
+SRPT.US,D,20250319,000000,75.18,80.98,75.125,79.97,5039865,0
+SRPT.US,D,20250320,000000,80.18,80.26,73.06,73.45,3593087,0
+SRPT.US,D,20250321,000000,73.32,75.4967,73.05,74.1,2592706,0
+SRPT.US,D,20250324,000000,74.67,76.67,74.44,76.33,1876115,0
+SRPT.US,D,20250325,000000,76.13,76.2599,72.17,73.61,1304104,0
+SRPT.US,D,20250326,000000,73.88,74.4,70.91,72.88,1387471,0
+SRPT.US,D,20250327,000000,72.98,73.95,71.25,71.81,1364994,0
+SRPT.US,D,20250328,000000,71.88,72.05,69.805,70.41,984550,0
+SRPT.US,D,20250331,000000,65.9,67.47,62.5,63.82,4635376,0
+SRPT.US,D,20250401,000000,64.37,65.69,61.525,61.91,3549418,0
+SRPT.US,D,20250402,000000,61.69,64.225,60.7,62.47,3804942,0
+SRPT.US,D,20250403,000000,57.22,60.24,57.1399,58.61,3759773,0
+SRPT.US,D,20250404,000000,59.215,59.45,54.26,54.43,4577350,0
+SRPT.US,D,20250407,000000,51.59,55.17,50.6095,52.4,4155802,0
+SRPT.US,D,20250408,000000,53.99,55.36,48.94,49.3,3550239,0
+SRPT.US,D,20250409,000000,48.55,57.7,48.01,55.65,4270638,0
+SRPT.US,D,20250410,000000,53.34,54.465,49.86,50.31,2905054,0
+SRPT.US,D,20250411,000000,51.22,51.8,49.085,51.03,4036734,0
+SRPT.US,D,20250414,000000,53.34,54.64,51.39,54.63,2310611,0
+SRPT.US,D,20250415,000000,54.09,56.34,53.23,54.42,2215742,0
+SRPT.US,D,20250416,000000,54.59,55.01,53.02,53.94,1440158,0
+SRPT.US,D,20250417,000000,53.7,55.49,53.5575,53.79,1912279,0
+SRPT.US,D,20250421,000000,53.4,56.11,52.8,55.23,1467400,0
+SRPT.US,D,20250422,000000,55.66,59.33,55.52,59.31,2509219,0
+SRPT.US,D,20250423,000000,61.65,62.78,59.06,59.49,1930012,0
+SRPT.US,D,20250424,000000,59.63,61.91,58.76,61.76,1562239,0
+SRPT.US,D,20250425,000000,61.68,61.9241,59.96,60.44,1312947,0
+SRPT.US,D,20250428,000000,60.59,62.47,60.18,61.51,1155727,0
+SRPT.US,D,20250429,000000,61.37,62.1326,60.55,60.85,1995899,0
+SRPT.US,D,20250430,000000,59.98,62.51,59.6169,62.4,1577083,0
+SRPT.US,D,20250501,000000,62.45,64,60.5301,62.78,1360542,0
+SRPT.US,D,20250502,000000,63.5,64.3,63.0187,63.51,1396031,0
+SRPT.US,D,20250505,000000,63.41,64.8,63.12,63.66,2092060,0
+SRPT.US,D,20250506,000000,62.925,63.9199,46.52,46.75,15763443,0
+SRPT.US,D,20250507,000000,39.99,40,36.585,36.72,20751470,0
+SRPT.US,D,20250508,000000,37.26,38.03,35.46,36.52,9244275,0
+SRPT.US,D,20250509,000000,37.32,39.66,35.9324,36.27,6625629,0
+SRPT.US,D,20250512,000000,37.7,39.2144,36.21,36.37,8369292,0
+SRPT.US,D,20250513,000000,36.57,37.32,34.9,36.2,5670168,0
+SRPT.US,D,20250514,000000,36.25,37.4167,35.5612,35.74,5227734,0
+SRPT.US,D,20250515,000000,35.7,35.7,34.1,35.27,3896257,0
+SRPT.US,D,20250516,000000,35.64,36.72,35.25,36.43,4052764,0
+SRPT.US,D,20250519,000000,35.99,38.36,35.85,37.94,3664098,0
+SRPT.US,D,20250520,000000,38.02,40.7,37.145,39.99,4912564,0
+SRPT.US,D,20250521,000000,41.01,44.14,39.96,40.05,8432702,0
+SRPT.US,D,20250522,000000,39.67,40.1,38.69,38.79,3746445,0
+SRPT.US,D,20250523,000000,38,38.41,37.64,37.9,2053921,0
+SRPT.US,D,20250527,000000,38.34,39.555,37.88,38.35,4243504,0
+SRPT.US,D,20250528,000000,38.33,39.35,36.89,37.23,3274829,0
+SRPT.US,D,20250529,000000,37.54,38.79,36.98,38.61,2484533,0
+SRPT.US,D,20250530,000000,38.05,38.15,36.96,37.6,3093450,0
+SRPT.US,D,20250602,000000,37.85,39.01,37.07,37.74,2210050,0
+SRPT.US,D,20250603,000000,37.72,39.12,37.1503,38.87,2211270,0
+SRPT.US,D,20250604,000000,39.05,40.28,38.635,39.54,2338059,0
+SRPT.US,D,20250605,000000,39.54,40.49,37.91,39.21,2864373,0
+SRPT.US,D,20250606,000000,40.45,43.54,40.45,43.01,4851881,0
+SRPT.US,D,20250609,000000,43.795,43.9156,39.4105,39.71,5629632,0
+SRPT.US,D,20250610,000000,40,40.9,38.95,39.07,3397782,0
+SRPT.US,D,20250611,000000,39.305,39.6359,37.76,37.81,2367951,0
+SRPT.US,D,20250612,000000,37.6,37.84,36.8,37.31,3199528,0
+SRPT.US,D,20250613,000000,37.05,38.09,35.77,36.18,3196601,0
+SRPT.US,D,20250616,000000,21.26,21.5499,18.3001,20.94,44220059,0
+SRPT.US,D,20250617,000000,21.16,22.98,20.51,21.56,14462691,0
+SRPT.US,D,20250618,000000,21.165,22.1,20.51,20.77,7546425,0
+SRPT.US,D,20250620,000000,20.875,20.875,19.705,20.08,12639524,0
+SRPT.US,D,20250623,000000,19.76,19.76,18.7,18.87,6940808,0
+SRPT.US,D,20250624,000000,19.14,19.433,18.68,18.98,6673650,0
+SRPT.US,D,20250625,000000,18.88,18.88,17,17.46,10745528,0
+SRPT.US,D,20250626,000000,17.66,17.79,16.99,17.23,6662641,0
+SRPT.US,D,20250627,000000,17.3,17.69,16.97,17.11,4732869,0
+SRPT.US,D,20250630,000000,17.24,17.52,16.96,17.1,4597324,0
+SRPT.US,D,20250701,000000,17.15,18.62,16.88,17.71,6192483,0
+SRPT.US,D,20250702,000000,17.7,18.35,17.63,18.195,4644372,0
+SRPT.US,D,20250703,000000,18.45,18.64,18.015,18.24,2484387,0
+SRPT.US,D,20250707,000000,18.03,18.27,17.31,17.32,4158558,0
+SRPT.US,D,20250708,000000,17.49,19.36,17.35,19.03,5801922,0
+SRPT.US,D,20250709,000000,18.98,19.74,18.9001,19.37,4010556,0
+SRPT.US,D,20250710,000000,19.43,19.53,18.5,19.065,3110463,0
+SRPT.US,D,20250711,000000,18.955,18.955,17.95,18.17,3080739,0
+SRPT.US,D,20250714,000000,18.2,19.79,18.1715,19.23,4793499,0
+SRPT.US,D,20250715,000000,19.52,19.66,18.17,18.21,4094057,0
+SRPT.US,D,20250716,000000,18.3,18.54,17.84,18.38,13013977,0
+SRPT.US,D,20250717,000000,22.54,22.86,20.94,21.97,19730520,0
+SRPT.US,D,20250718,000000,16.975,19.18,12.81,14.075,78437714,0
+SRPT.US,D,20250721,000000,12.815,13.95,12.6,13.32,25673923,0
+SRPT.US,D,20250722,000000,12.45,14.54,12.24,13.615,22787526,0
+SRPT.US,D,20250723,000000,13.44,14.07,12.73,13.32,9099229,0
+SRPT.US,D,20250724,000000,12.78,13.82,10.415,12.88,44545273,0
+SRPT.US,D,20250725,000000,11.14,12.2948,11.12,11.93,15890963,0
+SRPT.US,D,20250728,000000,11.71,14.04,11.68,13.86,25564762,0
+SRPT.US,D,20250729,000000,18.23,18.35,15.7701,15.83,67570429,0
+SRPT.US,D,20250730,000000,17.685,19.24,16.715,16.75,39278210,0
+SRPT.US,D,20250731,000000,16.49,17.5799,16.11,16.42,14274334,0
+SRPT.US,D,20250801,000000,16.11,16.37,15.6413,15.91,9413449,0
+SRPT.US,D,20250804,000000,16.05,17.275,15.34,17.1,17615837,0
+SRPT.US,D,20250805,000000,16.99,17.4,16.52,16.75,8624156,0
+SRPT.US,D,20250806,000000,16.59,16.755,15.82,16.26,13905067,0
+SRPT.US,D,20250807,000000,18.25,19.26,17.17,17.96,16576781,0
+SRPT.US,D,20250808,000000,18.14,19.05,17.62,18.23,10416169,0
+SRPT.US,D,20250811,000000,17.41,19.25,17.28,17.94,11116429,0
+SRPT.US,D,20250812,000000,17.95,18.85,17.68,18.8,7549539,0
+SRPT.US,D,20250813,000000,18.95,20.61,18.82,20.4,11216893,0
+SRPT.US,D,20250814,000000,20.16,20.5938,19.57,20.3,8058217,0
+SRPT.US,D,20250815,000000,20.43,22.09,19.89,21.81,8850490,0
+SRPT.US,D,20250818,000000,21.81,22.0508,20.95,20.99,6125726,0
+SRPT.US,D,20250819,000000,21.01,21.08,20.16,20.18,6030935,0
+SRPT.US,D,20250820,000000,20.17,20.66,19.32,20.58,6123826,0
+SRPT.US,D,20250821,000000,19.37,20.12,18.515,20.06,16701650,0
+SRPT.US,D,20250822,000000,20.13,20.25,19.415,20.22,9540270,0
+SRPT.US,D,20250825,000000,20.27,20.35,18.04,18.06,12934082,0
+SRPT.US,D,20250826,000000,18.1,18.295,17.5701,18.26,8138710,0
+SRPT.US,D,20250827,000000,18.26,18.45,17.86,18.07,6752520,0
+SRPT.US,D,20250828,000000,18.26,19.13,18.15,18.34,5522392,0
+SRPT.US,D,20250829,000000,18.3,18.65,17.79,18.2,22536168,0
+SRPT.US,D,20250902,000000,18.05,18.915,17.97,18.16,6394301,0
+SRPT.US,D,20250903,000000,18.16,19.61,17.95,18.95,8060706,0
+SRPT.US,D,20250904,000000,18.74,18.83,18.13,18.46,4902493,0
+SRPT.US,D,20250905,000000,18.41,19.27,18.29,18.71,5179993,0
+SRPT.US,D,20250908,000000,18.77,18.77,17.475,17.6,6872237,0
+SRPT.US,D,20250909,000000,17.72,17.87,17.445,17.64,5050751,0
+SRPT.US,D,20250910,000000,17.66,17.9,17.2,17.22,5768935,0
+SRPT.US,D,20250911,000000,17.2,17.95,16.85,17.91,6128915,0
+SRPT.US,D,20250912,000000,17.97,18.21,17.23,17.39,3506869,0
+SRPT.US,D,20250915,000000,17.47,18.27,17.23,17.47,5132318,0
+SRPT.US,D,20250916,000000,17.86,18.84,17.76,18.1,6351306,0
+SRPT.US,D,20250917,000000,18,18.14,17.05,17.05,6583791,0
+SRPT.US,D,20250918,000000,17.285,18.55,17.06,18.52,6931069,0
+SRPT.US,D,20250919,000000,18.61,18.72,17.4,17.43,6858030,0
+SRPT.US,D,20250922,000000,18.5,19.48,18.045,18.65,9095218,0
+SRPT.US,D,20250923,000000,18.72,19.045,17.88,17.93,5589923,0
+SRPT.US,D,20250924,000000,18.15,18.4599,17.51,18.26,5145298,0
+SRPT.US,D,20250925,000000,18.09,18.24,17.65,17.72,4264773,0
+SRPT.US,D,20250926,000000,17.64,18.39,17.57,18.36,4060288,0
+SRPT.US,D,20250929,000000,18.17,19.28,18.14,18.82,6602104,0
+SRPT.US,D,20250930,000000,18.67,19.34,18.14,19.27,5529490,0
+SRPT.US,D,20251001,000000,18.88,20.0459,18.88,19.32,4729501,0
+SRPT.US,D,20251002,000000,19.57,23.42,19.57,22.35,15428803,0
+SRPT.US,D,20251003,000000,22.37,22.9452,21.82,22.64,8323605,0
+SRPT.US,D,20251006,000000,23.15,23.592,22.305,23.26,6171963,0
+SRPT.US,D,20251007,000000,23.36,23.88,22.56,23.12,4772453,0
+SRPT.US,D,20251008,000000,24.185,25.32,22.6353,23.38,10535420,0
+SRPT.US,D,20251009,000000,23.44,24.18,23.045,23.13,5315375,0
+SRPT.US,D,20251010,000000,23.15,23.19,22.09,22.11,4609538,0
+SRPT.US,D,20251013,000000,22,22.48,21.505,21.96,4034170,0
+SRPT.US,D,20251014,000000,21.58,21.82,20.9174,21.43,3747051,0
+SRPT.US,D,20251015,000000,21.74,22.26,21.525,22.2,3472043,0
+SRPT.US,D,20251016,000000,22.25,23.87,22.22,23.34,6055539,0
+SRPT.US,D,20251017,000000,22.83,22.99,21.9344,22.51,4474628,0
+SRPT.US,D,20251020,000000,23,23.73,22.8045,23.05,4020617,0
+SRPT.US,D,20251021,000000,23.07,23.54,22.77,23.35,2867083,0
+SRPT.US,D,20251022,000000,23.2,23.72,22.29,22.47,3707731,0
+SRPT.US,D,20251023,000000,21.8,22.27,21.29,21.89,4478289,0
+SRPT.US,D,20251024,000000,21.94,23.43,21.8,22.81,3731023,0
+SRPT.US,D,20251027,000000,23.285,24.24,23.06,23.5,4042396,0
+SRPT.US,D,20251028,000000,23.48,24.4,23.2701,24.22,3435956,0
+SRPT.US,D,20251029,000000,24.02,24.09,23.15,23.45,3722509,0
+SRPT.US,D,20251030,000000,23.22,23.39,22.7883,23.25,3421285,0
+SRPT.US,D,20251031,000000,23.42,24.4812,23.02,24.01,4509780,0
+SRPT.US,D,20251103,000000,24.27,24.55,22.67,24.45,15620958,0
+SRPT.US,D,20251104,000000,15.24,17.75,15.08,16.2,23907332,0
+SRPT.US,D,20251105,000000,16.59,18.8,16.58,18.67,11144588,0
+SRPT.US,D,20251106,000000,18.64,18.75,17.41,17.64,6572497,0
+SRPT.US,D,20251107,000000,17.77,17.95,16.55,17.63,4187428,0
+SRPT.US,D,20251110,000000,18.125,18.13,17.26,17.27,3452782,0
+SRPT.US,D,20251111,000000,17.27,18.3,16.9,17.98,4388893,0
+SRPT.US,D,20251112,000000,18.05,18.63,17.6,18,4050171,0
+SRPT.US,D,20251113,000000,17.695,18.3499,17.5,17.82,3473763,0
+SRPT.US,D,20251114,000000,17.51,20.15,17.51,18.81,8044554,0
+SRPT.US,D,20251117,000000,18.61,18.7,17.38,17.54,4451372,0
+SRPT.US,D,20251118,000000,17.38,17.7318,16.94,17.44,3717901,0
+SRPT.US,D,20251119,000000,17.41,17.43,15.94,16.39,4398183,0
+SRPT.US,D,20251120,000000,16.69,17.6,16.3135,16.48,4640030,0
+SRPT.US,D,20251121,000000,16.4,17.72,16.33,17.69,3939883,0
+SRPT.US,D,20251124,000000,17.76,19.14,17.615,18.91,4427277,0
+SRPT.US,D,20251125,000000,18.91,19.45,18.73,19.35,3000137,0
+SRPT.US,D,20251126,000000,19.4,21.21,19.35,20.95,3246891,0
+SRPT.US,D,20251128,000000,21.12,21.38,20.72,21.34,1633037,0
+SRPT.US,D,20251201,000000,20.845,21,19.67,19.72,2857543,0
+SRPT.US,D,20251202,000000,19.82,20.53,19.37,20.47,4003944,0
+SRPT.US,D,20251203,000000,19.75,21.93,19.43,21.84,3472695,0
+SRPT.US,D,20251204,000000,21.55,23,21.47,22.82,3395986,0
+SRPT.US,D,20251205,000000,22.885,22.93,21.945,22.26,2659310,0
+SRPT.US,D,20251208,000000,22.53,22.67,21.44,21.86,3809596,0
+SRPT.US,D,20251209,000000,22.46,22.85,21.85,22.17,2223202,0
+SRPT.US,D,20251210,000000,22.11,22.67,21.84,22.2,3103524,0
+SRPT.US,D,20251211,000000,21.075,21.9595,20.76,21.75,4775544,0
+SRPT.US,D,20251212,000000,21.72,21.74,21.18,21.53,2008799,0
+SRPT.US,D,20251215,000000,21.88,22.34,20.9301,21.55,3230942,0
+SRPT.US,D,20251216,000000,21.49,22.968,21.3458,22.31,3644495,0
+SRPT.US,D,20251217,000000,22.29,22.42,21.055,21.14,2540445,0
+SRPT.US,D,20251218,000000,21.15,21.64,20.14,20.34,2381544,0
+SRPT.US,D,20251219,000000,20.33,21.48,20.33,21.04,6507639,0
+SRPT.US,D,20251222,000000,20.87,21.53,20.86,21.23,2314700,0
+SRPT.US,D,20251223,000000,21.19,22.52,21.095,22,2784503,0
+SRPT.US,D,20251224,000000,21.96,22.46,21.82,22.32,1254186,0
+SRPT.US,D,20251226,000000,22.36,22.41,21.86,22.12,1392725,0
+SRPT.US,D,20251229,000000,21.81,21.96,21.358924,21.82,2669613,0
+SRPT.US,D,20251230,000000,21.79,21.91,21.4,21.49,2088127,0
+SRPT.US,D,20251231,000000,21.45,21.77,21.33,21.52,1845157,0
+SRPT.US,D,20260102,000000,21.92,22,21.2,21.31,1896080,0
+SRPT.US,D,20260105,000000,21.4,21.9701,20.86,21.07,2978534,0
+SRPT.US,D,20260106,000000,21.14,22.55,21.14,22.35,3789439,0
+SRPT.US,D,20260107,000000,22.5,24.1,22.17,23.46,3293620,0
+SRPT.US,D,20260108,000000,23.23,24.12,22.9,23.15,3063589,0
+SRPT.US,D,20260109,000000,23.67,23.885,23.05,23.83,2039990,0
+SRPT.US,D,20260112,000000,23.925,24.0499,20.21,21.14,6592605,0
+SRPT.US,D,20260113,000000,21.25,21.96,21.14,21.46,3162063,0
+SRPT.US,D,20260114,000000,21.56,23,20.94,22.8,3134793,0
+SRPT.US,D,20260115,000000,22.68,22.7,21.01,21.31,3145505,0
+SRPT.US,D,20260116,000000,21.25,21.51,20.81,21.13,2269513,0
+SRPT.US,D,20260120,000000,20.53,21.224,20.1,21.04,1740252,0
+SRPT.US,D,20260121,000000,20.97,21.875,20.9,21.37,2281437,0
+SRPT.US,D,20260122,000000,21.37,21.81,21.06,21.79,2033328,0
+SRPT.US,D,20260123,000000,21.89,22.6,21.03,21.13,4973365,0
+SRPT.US,D,20260126,000000,21.96,24.68,21.26,22.8,6990971,0
+SRPT.US,D,20260127,000000,22.3,23.2214,22.06,22.17,2570934,0
+SRPT.US,D,20260128,000000,22.14,22.14,21.26,21.31,2310298,0
+SRPT.US,D,20260129,000000,21.32,21.85,20.85,21.235,2125075,0
+SRPT.US,D,20260130,000000,21.05,21.31,20.22,20.34,3121956,0
+SRPT.US,D,20260202,000000,20.01,20.98,19.6201,20.72,1870207,0
+SRPT.US,D,20260203,000000,20.76,21.355,19.923,20.28,1880434,0
+SRPT.US,D,20260204,000000,20.3,20.71,19.7,19.73,2398238,0
+SRPT.US,D,20260205,000000,19.58,19.75,16.895,17.03,6011295,0
+SRPT.US,D,20260206,000000,17.59,18.635,17.512,18.5,3173590,0
+SRPT.US,D,20260209,000000,18.36,18.615,17.902,18.31,1861143,0
+SRPT.US,D,20260210,000000,18.36,18.69,18.1,18.33,1750464,0
+SRPT.US,D,20260211,000000,18.29,18.46,17.45,17.96,1851169,0
+SRPT.US,D,20260212,000000,17.96,18.09,17.24,17.4,1578057,0
+SRPT.US,D,20260213,000000,17.56,18.1925,17.5001,17.79,1554996,0
+SRPT.US,D,20260217,000000,17.73,18,17.45,17.88,1427818,0
+SRPT.US,D,20260218,000000,17.93,18.53,17.695,18.38,2014747,0
diff --git a/daily/us/nasdaq stocks/2/srts.us.txt b/daily/us/nasdaq stocks/2/srts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1dde9ec218d63065f892b00039bb00706d102b32
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srts.us.txt	
@@ -0,0 +1,2365 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRTS.US,D,20160726,000000,6.14,6.14,5.8501,5.8501,300,0
+SRTS.US,D,20160727,000000,5.7048,5.7048,5.7048,5.7048,100,0
+SRTS.US,D,20160728,000000,6.5,6.5,5.7501,6,3596,0
+SRTS.US,D,20160729,000000,6.12,6.12,6.114,6.114,200,0
+SRTS.US,D,20160801,000000,6.15,6.35,6.15,6.35,2400,0
+SRTS.US,D,20160802,000000,6.2499,6.2499,6.159,6.159,300,0
+SRTS.US,D,20160805,000000,6.1201,6.55,6.1201,6.3546,6714,0
+SRTS.US,D,20160808,000000,6.4001,6.4001,6.4001,6.4001,1000,0
+SRTS.US,D,20160809,000000,6.389,6.5,6.389,6.49,5050,0
+SRTS.US,D,20160810,000000,6.4201,6.4632,6.4201,6.4632,1216,0
+SRTS.US,D,20160811,000000,6.55,6.69,6.55,6.55,800,0
+SRTS.US,D,20160812,000000,6.55,6.55,6.4347,6.5,5700,0
+SRTS.US,D,20160815,000000,6.5,6.55,6.388,6.55,7479,0
+SRTS.US,D,20160816,000000,6.55,6.55,6.408,6.408,232,0
+SRTS.US,D,20160817,000000,6.5,6.5,6.4,6.4,10300,0
+SRTS.US,D,20160818,000000,6.49,6.49,6.49,6.49,230,0
+SRTS.US,D,20160819,000000,6.5,6.5,6.5,6.5,393,0
+SRTS.US,D,20160822,000000,6.49,6.5,6.28,6.28,6751,0
+SRTS.US,D,20160823,000000,6.28,6.37,6.28,6.37,3200,0
+SRTS.US,D,20160824,000000,6.28,6.47,6.25,6.25,28942,0
+SRTS.US,D,20160825,000000,6.37,6.37,6.22,6.29,9785,0
+SRTS.US,D,20160826,000000,6.1317,6.1317,6.1317,6.1317,1000,0
+SRTS.US,D,20160829,000000,6.27,6.27,6.16,6.16,590,0
+SRTS.US,D,20160830,000000,6.3,6.3,6.3,6.3,100,0
+SRTS.US,D,20160831,000000,6.3,6.3,6.3,6.3,500,0
+SRTS.US,D,20160902,000000,6.3001,6.3001,6.3001,6.3001,1000,0
+SRTS.US,D,20160906,000000,6.29,6.31,6.15,6.15,6418,0
+SRTS.US,D,20160907,000000,6.29,6.3,6.2437,6.2854,400,0
+SRTS.US,D,20160912,000000,6.215,6.215,6.15,6.15,300,0
+SRTS.US,D,20160913,000000,6.15,6.15,6.121,6.13,3101,0
+SRTS.US,D,20160916,000000,6.12,6.3,6.05,6.3,15762,0
+SRTS.US,D,20160919,000000,6.3,6.3,6.2485,6.2485,5200,0
+SRTS.US,D,20160921,000000,6.056,6.2,6.056,6.2,600,0
+SRTS.US,D,20160922,000000,6.2008,6.2008,6.2008,6.2008,100,0
+SRTS.US,D,20160923,000000,6.29,6.29,6.29,6.29,250,0
+SRTS.US,D,20160927,000000,6.2,6.225,6.2,6.225,1000,0
+SRTS.US,D,20160928,000000,6.15,6.16,6.15,6.16,200,0
+SRTS.US,D,20160929,000000,6.2,6.2,6.15,6.15,3001,0
+SRTS.US,D,20160930,000000,6.188,6.28,6.15,6.15,1126,0
+SRTS.US,D,20161003,000000,6.3,6.3,6.22,6.22,3550,0
+SRTS.US,D,20161004,000000,6.25,6.3,6.25,6.29,4574,0
+SRTS.US,D,20161005,000000,5.68,6.3,5.68,6.3,600,0
+SRTS.US,D,20161006,000000,6.04,6.1376,6.02,6.1376,500,0
+SRTS.US,D,20161010,000000,6.49,6.49,6.18,6.18,400,0
+SRTS.US,D,20161011,000000,6.3,6.3,6.08,6.3,823,0
+SRTS.US,D,20161012,000000,6.33,6.35,6.33,6.35,300,0
+SRTS.US,D,20161013,000000,6.25,6.25,5.8045,5.8045,500,0
+SRTS.US,D,20161014,000000,6.1411,6.1411,6.07,6.07,700,0
+SRTS.US,D,20161019,000000,6.33,6.33,5.85,5.855,1600,0
+SRTS.US,D,20161020,000000,6.25,6.25,6.0975,6.0975,300,0
+SRTS.US,D,20161021,000000,6.35,6.35,6.35,6.35,200,0
+SRTS.US,D,20161024,000000,6.31,6.35,6.31,6.35,1684,0
+SRTS.US,D,20161026,000000,6.31,6.31,5.8501,5.854,1500,0
+SRTS.US,D,20161027,000000,6.31,6.327,6.3,6.3,600,0
+SRTS.US,D,20161028,000000,6.3,6.3,6.3,6.3,300,0
+SRTS.US,D,20161031,000000,6.4955,6.4955,6.4955,6.4955,179,0
+SRTS.US,D,20161101,000000,6.3,6.3,5.85,6.03,1163,0
+SRTS.US,D,20161104,000000,6.03,6.3,6.03,6.3,4316,0
+SRTS.US,D,20161107,000000,6.3,6.3,6.1565,6.1565,734,0
+SRTS.US,D,20161108,000000,6.3,6.3,6.3,6.3,210,0
+SRTS.US,D,20161109,000000,6.139,6.139,6.139,6.139,1000,0
+SRTS.US,D,20161111,000000,6.25,6.25,6.041,6.041,1200,0
+SRTS.US,D,20161115,000000,6.0225,6.0225,5.85,5.85,2012,0
+SRTS.US,D,20161116,000000,5.86,5.964,5.67,5.67,8300,0
+SRTS.US,D,20161117,000000,5.88,5.88,5.86,5.86,500,0
+SRTS.US,D,20161118,000000,5.29,5.29,5.29,5.29,210,0
+SRTS.US,D,20161121,000000,5.4223,5.4223,5.2932,5.2932,2500,0
+SRTS.US,D,20161122,000000,5.1,5.3199,5.1,5.232,3000,0
+SRTS.US,D,20161123,000000,5.27,5.27,4.95,4.95,1250,0
+SRTS.US,D,20161125,000000,5.59,5.59,5.22,5.22,485,0
+SRTS.US,D,20161128,000000,5.03,6.1,4.671,6.1,1245,0
+SRTS.US,D,20161129,000000,6,6,5.7525,5.7525,13795,0
+SRTS.US,D,20161130,000000,6,6,6,6,1666,0
+SRTS.US,D,20161201,000000,6,6,5.4999,5.4999,480,0
+SRTS.US,D,20161202,000000,5.8,6,5.8,6,5200,0
+SRTS.US,D,20161205,000000,5.5,5.505,5.5,5.505,5220,0
+SRTS.US,D,20161206,000000,5.9444,5.9444,5.9444,5.9444,200,0
+SRTS.US,D,20161207,000000,5.55,5.5889,5.55,5.5889,400,0
+SRTS.US,D,20161208,000000,5.75,5.75,5.75,5.75,400,0
+SRTS.US,D,20161209,000000,5.98,6,5.85,6,1460,0
+SRTS.US,D,20161214,000000,5.69,5.69,5.69,5.69,300,0
+SRTS.US,D,20161216,000000,5.5945,5.5945,5.5,5.5375,5454,0
+SRTS.US,D,20161219,000000,5.55,5.55,5.5001,5.5001,1000,0
+SRTS.US,D,20161220,000000,5.5001,5.5001,5.2501,5.4937,4260,0
+SRTS.US,D,20161222,000000,5.2658,5.2658,5.2658,5.2658,500,0
+SRTS.US,D,20161223,000000,5.5,5.5,5.4999,5.4999,1376,0
+SRTS.US,D,20161227,000000,5.5,5.5,5.5,5.5,100,0
+SRTS.US,D,20161228,000000,5.26,5.28,5.2166,5.2499,4400,0
+SRTS.US,D,20161229,000000,5.2,5.25,5.1,5.1,5605,0
+SRTS.US,D,20161230,000000,5.248,5.25,5.23,5.25,1900,0
+SRTS.US,D,20170103,000000,5.25,5.25,5.2388,5.24,2302,0
+SRTS.US,D,20170104,000000,5.05,5.23,5.05,5.07,1561,0
+SRTS.US,D,20170110,000000,5.06,5.06,5.05,5.05,821,0
+SRTS.US,D,20170111,000000,5.07,5.07,5.07,5.07,200,0
+SRTS.US,D,20170112,000000,4.85,5.065,3.61,5.05,4896,0
+SRTS.US,D,20170118,000000,4.8,4.8,4.8,4.8,500,0
+SRTS.US,D,20170119,000000,5,5.15,4.8001,4.8001,3107,0
+SRTS.US,D,20170120,000000,4.82,4.9918,4.82,4.9918,1600,0
+SRTS.US,D,20170123,000000,5,5,5,5,1000,0
+SRTS.US,D,20170127,000000,5,5,5,5,500,0
+SRTS.US,D,20170130,000000,4.9501,4.9501,4.5501,4.5501,1500,0
+SRTS.US,D,20170131,000000,4.94,4.99,4.94,4.99,1000,0
+SRTS.US,D,20170201,000000,5,5,4.8,4.8,3500,0
+SRTS.US,D,20170202,000000,4.7864,4.8119,4.7864,4.8119,1100,0
+SRTS.US,D,20170203,000000,5,5,4.7247,4.7247,40039,0
+SRTS.US,D,20170206,000000,4.95,5,4.5556,4.7497,10795,0
+SRTS.US,D,20170207,000000,4.97,5,4.55,5,32466,0
+SRTS.US,D,20170209,000000,4.99,4.99,4.75,4.85,2431,0
+SRTS.US,D,20170210,000000,5.2,5.2,4.75,5,23742,0
+SRTS.US,D,20170213,000000,4.9049,4.9049,4.9,4.9,800,0
+SRTS.US,D,20170214,000000,4.9253,5,4.9253,5,647,0
+SRTS.US,D,20170216,000000,4.7,4.7,4.6501,4.66,1500,0
+SRTS.US,D,20170217,000000,4.664,4.664,4.664,4.664,200,0
+SRTS.US,D,20170221,000000,4.8,4.8,4.8,4.8,1010,0
+SRTS.US,D,20170222,000000,4.75,4.8649,4.75,4.852,2284,0
+SRTS.US,D,20170223,000000,4.75,4.76,4.56,4.56,1530,0
+SRTS.US,D,20170224,000000,4.94,4.94,4.5737,4.5737,900,0
+SRTS.US,D,20170227,000000,4.6704,4.6704,4.6704,4.6704,600,0
+SRTS.US,D,20170228,000000,4.5628,4.5628,4.5628,4.5628,300,0
+SRTS.US,D,20170301,000000,4.5737,4.5737,4.5737,4.5737,214,0
+SRTS.US,D,20170302,000000,4.65,4.6501,4.6232,4.6345,4265,0
+SRTS.US,D,20170303,000000,4.6001,4.6001,4.6,4.6,1000,0
+SRTS.US,D,20170306,000000,4.6,4.7065,4.54,4.54,8465,0
+SRTS.US,D,20170307,000000,4.59,4.697,4.59,4.68,3600,0
+SRTS.US,D,20170308,000000,4.6921,4.6921,4.6921,4.6921,500,0
+SRTS.US,D,20170309,000000,4.6277,4.69,4.5,4.69,20201,0
+SRTS.US,D,20170313,000000,4.6499,4.7272,4.55,4.7,8310,0
+SRTS.US,D,20170315,000000,4.6931,4.6931,4.6931,4.6931,301,0
+SRTS.US,D,20170316,000000,4.65,4.65,4.65,4.65,1661,0
+SRTS.US,D,20170317,000000,4.5001,4.5001,4.42,4.42,1225,0
+SRTS.US,D,20170320,000000,4.43,4.4896,4.4201,4.43,7549,0
+SRTS.US,D,20170321,000000,4.46,4.56,4.42,4.56,2500,0
+SRTS.US,D,20170322,000000,4.4744,4.485,4.4,4.45,2500,0
+SRTS.US,D,20170323,000000,4.42,4.42,4.3,4.382,4800,0
+SRTS.US,D,20170324,000000,4.32,4.5,4.32,4.5,6180,0
+SRTS.US,D,20170327,000000,4.49,4.49,4.3001,4.4115,6100,0
+SRTS.US,D,20170328,000000,4.471,4.5,4.4,4.4,9700,0
+SRTS.US,D,20170329,000000,4.38,4.3823,4.36,4.3644,2500,0
+SRTS.US,D,20170330,000000,4.37,4.3999,4.31,4.3999,4500,0
+SRTS.US,D,20170331,000000,4.35,4.39,4.35,4.39,2609,0
+SRTS.US,D,20170403,000000,4.35,4.3789,4.31,4.3101,4000,0
+SRTS.US,D,20170404,000000,4.31,4.3999,3.82,4.3999,4989,0
+SRTS.US,D,20170405,000000,4,4.2402,4,4.139,4473,0
+SRTS.US,D,20170406,000000,4.21,4.2864,4.2,4.284,2100,0
+SRTS.US,D,20170407,000000,4.2878,4.2878,4.1962,4.26,6400,0
+SRTS.US,D,20170410,000000,4.189,4.189,4.189,4.189,515,0
+SRTS.US,D,20170411,000000,4.2209,4.2587,4.15,4.255,4620,0
+SRTS.US,D,20170412,000000,4.69,4.695,4.2001,4.65,2831,0
+SRTS.US,D,20170413,000000,4.5,4.5,4.2,4.45,2000,0
+SRTS.US,D,20170417,000000,4.2,4.3129,3.839,4.21,6431,0
+SRTS.US,D,20170418,000000,4.2,4.225,4.2,4.2,2700,0
+SRTS.US,D,20170419,000000,4.2,4.2,4.1,4.1041,1800,0
+SRTS.US,D,20170420,000000,4.05,4.1374,4.05,4.06,3200,0
+SRTS.US,D,20170421,000000,4.2505,4.4,4.08,4.3099,2940,0
+SRTS.US,D,20170424,000000,4.0501,4.1163,4.0501,4.1163,1200,0
+SRTS.US,D,20170425,000000,4.25,4.25,4.05,4.0501,4300,0
+SRTS.US,D,20170426,000000,4.16,4.1865,4.16,4.17,3099,0
+SRTS.US,D,20170427,000000,4.06,4.108,4,4.05,2750,0
+SRTS.US,D,20170428,000000,4.17,4.49,4.12,4.12,2211,0
+SRTS.US,D,20170501,000000,4.11,4.11,4.1,4.11,2657,0
+SRTS.US,D,20170502,000000,4.41,4.4499,4.05,4.06,6700,0
+SRTS.US,D,20170503,000000,4.25,4.3,4.05,4.144,9503,0
+SRTS.US,D,20170504,000000,4.15,4.45,4.15,4.1948,7390,0
+SRTS.US,D,20170505,000000,4.12,4.12,3.75,3.75,43650,0
+SRTS.US,D,20170508,000000,3.999,3.999,3.5,3.52,77782,0
+SRTS.US,D,20170509,000000,3.52,4,3.52,3.7001,47243,0
+SRTS.US,D,20170510,000000,3.81,3.88,3.75,3.78,22716,0
+SRTS.US,D,20170511,000000,3.825,3.95,3.71,3.71,2182,0
+SRTS.US,D,20170515,000000,3.7538,3.8386,3.7037,3.73,7826,0
+SRTS.US,D,20170516,000000,3.7746,3.8,3.6,3.64,34109,0
+SRTS.US,D,20170517,000000,3.64,4,3.45,3.94,64950,0
+SRTS.US,D,20170518,000000,3.77,3.9,3.383,3.9,5000,0
+SRTS.US,D,20170519,000000,3.89,3.8999,3.8,3.8,27600,0
+SRTS.US,D,20170522,000000,3.8,3.85,3.8,3.85,42100,0
+SRTS.US,D,20170523,000000,4.04,4.2,3.81,4.2,28289,0
+SRTS.US,D,20170524,000000,4.2,4.2,4.0373,4.0373,1580,0
+SRTS.US,D,20170525,000000,4.01,4.25,4.0001,4.03,10305,0
+SRTS.US,D,20170526,000000,4.04,4.1,4.01,4.01,6650,0
+SRTS.US,D,20170530,000000,4.1,4.1,3.88,3.9049,3967,0
+SRTS.US,D,20170531,000000,4.1,4.1,3.9999,4,12807,0
+SRTS.US,D,20170601,000000,4.05,4.05,3.9001,3.9989,3159,0
+SRTS.US,D,20170602,000000,3.99,4,3.99,3.9999,7650,0
+SRTS.US,D,20170605,000000,3.987,3.9999,3.987,3.9999,5200,0
+SRTS.US,D,20170606,000000,4,4.0094,3.95,3.97,40538,0
+SRTS.US,D,20170608,000000,4,4,3.96,3.96,904,0
+SRTS.US,D,20170609,000000,3.9601,3.9601,3.9,3.95,12895,0
+SRTS.US,D,20170613,000000,3.95,3.95,3.77,3.8,22514,0
+SRTS.US,D,20170614,000000,3.77,3.77,3.7,3.75,11646,0
+SRTS.US,D,20170615,000000,3.76,3.85,3.74,3.77,12199,0
+SRTS.US,D,20170616,000000,3.8999,3.8999,3.89,3.8999,2088,0
+SRTS.US,D,20170619,000000,3.83,3.84,3.8149,3.8202,2080,0
+SRTS.US,D,20170620,000000,3.8572,3.9689,3.83,3.88,29612,0
+SRTS.US,D,20170621,000000,3.9234,4.1,3.9017,4.054,9516,0
+SRTS.US,D,20170622,000000,4.19,4.19,4.069,4.189,3817,0
+SRTS.US,D,20170623,000000,4.16,4.24,4.1,4.15,23339,0
+SRTS.US,D,20170626,000000,4.17,4.17,4,4.01,5548,0
+SRTS.US,D,20170627,000000,4.09,4.09,4.05,4.05,206,0
+SRTS.US,D,20170628,000000,4.05,4.09,4.05,4.05,3512,0
+SRTS.US,D,20170629,000000,4.0602,4.1275,4.03,4.05,10809,0
+SRTS.US,D,20170630,000000,4.0651,4.1,4.02,4.02,9806,0
+SRTS.US,D,20170703,000000,4.08,4.08,3.91,3.91,8832,0
+SRTS.US,D,20170705,000000,3.9,3.9,3.9,3.9,1890,0
+SRTS.US,D,20170706,000000,3.92,4.1,3.9162,3.97,53712,0
+SRTS.US,D,20170707,000000,3.93,3.95,3.91,3.95,500,0
+SRTS.US,D,20170710,000000,4.11,4.11,3.91,3.95,15671,0
+SRTS.US,D,20170711,000000,3.95,4.002,3.85,3.85,7648,0
+SRTS.US,D,20170712,000000,3.85,3.88,3.85,3.85,2212,0
+SRTS.US,D,20170713,000000,3.85,3.85,3.43,3.54,36288,0
+SRTS.US,D,20170714,000000,3.58,3.96,3.51,3.66,45371,0
+SRTS.US,D,20170718,000000,3.7845,3.9777,3.6476,3.9379,8850,0
+SRTS.US,D,20170719,000000,3.94,3.979,3.67,3.71,6852,0
+SRTS.US,D,20170720,000000,3.71,3.71,3.71,3.71,646,0
+SRTS.US,D,20170721,000000,3.7099,3.89,3.5,3.5,34540,0
+SRTS.US,D,20170724,000000,3.7,3.89,3.546,3.67,20736,0
+SRTS.US,D,20170725,000000,3.71,3.7216,3.71,3.7216,1900,0
+SRTS.US,D,20170726,000000,3.75,4,3.75,3.88,51848,0
+SRTS.US,D,20170727,000000,3.9625,3.99,3.91,3.91,9540,0
+SRTS.US,D,20170728,000000,4,4.05,3.9,4,9240,0
+SRTS.US,D,20170731,000000,4.04,4.5,4.02,4.02,17640,0
+SRTS.US,D,20170802,000000,3.8,4.0528,3.8,4.05,3432,0
+SRTS.US,D,20170803,000000,4.0929,4.25,4.0929,4.1642,3612,0
+SRTS.US,D,20170804,000000,4.5,4.75,4.25,4.65,61707,0
+SRTS.US,D,20170807,000000,4.6,5.5,4.5,5.5,30084,0
+SRTS.US,D,20170808,000000,4.99,5.5921,4.92,5.5518,33550,0
+SRTS.US,D,20170809,000000,5.4,5.4,5.4,5.4,700,0
+SRTS.US,D,20170810,000000,5.4,5.4,5.0108,5.4,13097,0
+SRTS.US,D,20170811,000000,5.3499,5.35,5.01,5.01,12025,0
+SRTS.US,D,20170814,000000,5.12,5.35,5.12,5.34,9860,0
+SRTS.US,D,20170815,000000,5.35,5.35,5.24,5.24,9505,0
+SRTS.US,D,20170816,000000,5.35,5.35,5.22,5.24,3718,0
+SRTS.US,D,20170817,000000,5.21,5.3,5.15,5.2,5897,0
+SRTS.US,D,20170818,000000,5.21,5.284,5.21,5.24,4022,0
+SRTS.US,D,20170821,000000,5.3,5.4,5.2619,5.4,7635,0
+SRTS.US,D,20170822,000000,5.29,5.34,5.27,5.325,4700,0
+SRTS.US,D,20170823,000000,5.4,6.144,5.36,5.99,143992,0
+SRTS.US,D,20170824,000000,5.99,6.1,5.86,6,55624,0
+SRTS.US,D,20170825,000000,6,6.0909,5.95,5.99,27123,0
+SRTS.US,D,20170828,000000,6,6.04,5.91,6,34932,0
+SRTS.US,D,20170829,000000,5.9301,5.98,5.76,5.98,26087,0
+SRTS.US,D,20170830,000000,5.7601,5.98,5.76,5.864,25245,0
+SRTS.US,D,20170831,000000,5.85,5.92,5.76,5.76,24016,0
+SRTS.US,D,20170901,000000,5.811,5.855,5.8,5.8,5925,0
+SRTS.US,D,20170905,000000,5.71,6.13,5.71,6,125587,0
+SRTS.US,D,20170906,000000,6,6.06,5.761,6.01,45326,0
+SRTS.US,D,20170907,000000,5.89,6.03,5.86,6,32021,0
+SRTS.US,D,20170908,000000,6,6.03,5.895,5.91,38154,0
+SRTS.US,D,20170911,000000,5.97,6,5.95,5.98,40189,0
+SRTS.US,D,20170912,000000,6,6,5.93,6,39390,0
+SRTS.US,D,20170913,000000,6,6,5.89,5.89,65176,0
+SRTS.US,D,20170914,000000,5.94,6,5.84,5.84,40476,0
+SRTS.US,D,20170915,000000,5.89,6,5.06,5.06,97345,0
+SRTS.US,D,20170918,000000,5.39,5.65,5.2,5.2,81935,0
+SRTS.US,D,20170919,000000,5.5,5.564,5.0201,5.15,46724,0
+SRTS.US,D,20170920,000000,5.29,5.29,5.04,5.18,13380,0
+SRTS.US,D,20170921,000000,5.26,5.26,5.029,5.23,4064,0
+SRTS.US,D,20170922,000000,5.4385,5.4385,5,5.01,8249,0
+SRTS.US,D,20170925,000000,5.04,5.04,4.7,4.8,14453,0
+SRTS.US,D,20170926,000000,4.79,4.79,4.31,4.5,15403,0
+SRTS.US,D,20170927,000000,4.51,5.13,4.5,5.04,40187,0
+SRTS.US,D,20170928,000000,5,5.15,4.75,5.04,9608,0
+SRTS.US,D,20170929,000000,5.0611,5.0611,4.8,4.98,7547,0
+SRTS.US,D,20171002,000000,4.9,5,4.67,5,11643,0
+SRTS.US,D,20171003,000000,4.9,4.91,4.85,4.85,1388,0
+SRTS.US,D,20171004,000000,4.95,5.15,4.93,5.14,4062,0
+SRTS.US,D,20171005,000000,5.25,5.3886,4.89,4.99,7716,0
+SRTS.US,D,20171006,000000,4.91,5.29,4.9,5.29,1356,0
+SRTS.US,D,20171009,000000,5.35,5.35,5,5.09,2083,0
+SRTS.US,D,20171010,000000,5,5.28,5,5.22,11480,0
+SRTS.US,D,20171011,000000,5.159,5.2,5.025,5.19,5615,0
+SRTS.US,D,20171012,000000,5.14,6.24,5.14,5.35,11980,0
+SRTS.US,D,20171013,000000,5.67,6.25,5.0747,5.69,33626,0
+SRTS.US,D,20171016,000000,5.51,5.79,5.26,5.79,7067,0
+SRTS.US,D,20171017,000000,5.4474,5.77,5.39,5.77,5569,0
+SRTS.US,D,20171018,000000,5.7114,5.82,5.51,5.7,16671,0
+SRTS.US,D,20171019,000000,5.8217,5.8636,5.6,5.75,14220,0
+SRTS.US,D,20171020,000000,5.81,5.9,5.64,5.89,14196,0
+SRTS.US,D,20171023,000000,6,6,5.86,5.92,20104,0
+SRTS.US,D,20171024,000000,5.76,5.99,5.5989,5.99,6485,0
+SRTS.US,D,20171025,000000,5.93,5.97,5.9,5.97,6222,0
+SRTS.US,D,20171026,000000,5.86,6,5.86,5.99,7383,0
+SRTS.US,D,20171027,000000,6,6.01,5.9201,6,57652,0
+SRTS.US,D,20171030,000000,5.97,6,5.72,5.93,29631,0
+SRTS.US,D,20171031,000000,5.9,5.98,5.4507,5.75,44223,0
+SRTS.US,D,20171101,000000,5.7099,5.88,5.35,5.88,14858,0
+SRTS.US,D,20171102,000000,5.61,5.85,5.61,5.85,2336,0
+SRTS.US,D,20171103,000000,5.9,5.91,5.7,5.89,10864,0
+SRTS.US,D,20171106,000000,5.81,5.95,5.46,5.7,14599,0
+SRTS.US,D,20171107,000000,5.55,5.6196,5.35,5.4,8156,0
+SRTS.US,D,20171108,000000,5.4,5.49,5.25,5.49,1477,0
+SRTS.US,D,20171109,000000,5.43,5.98,5.2668,5.98,13861,0
+SRTS.US,D,20171110,000000,5.7966,5.82,5.6125,5.67,7442,0
+SRTS.US,D,20171113,000000,5.6601,5.6601,5.39,5.6,8247,0
+SRTS.US,D,20171114,000000,5.5,5.59,5.35,5.51,16561,0
+SRTS.US,D,20171115,000000,5.4,5.49,5.4,5.49,1966,0
+SRTS.US,D,20171116,000000,5.5,5.5,5.45,5.48,1918,0
+SRTS.US,D,20171117,000000,5.48,5.48,5.48,5.48,317,0
+SRTS.US,D,20171120,000000,5.5,5.5,5.39,5.49,18312,0
+SRTS.US,D,20171121,000000,5.48,5.55,5.45,5.46,8182,0
+SRTS.US,D,20171122,000000,5.48,5.48,5.35,5.37,7402,0
+SRTS.US,D,20171124,000000,5.58,5.58,5.58,5.58,200,0
+SRTS.US,D,20171127,000000,5.453,5.453,5.41,5.45,10249,0
+SRTS.US,D,20171128,000000,5.42,5.42,5.13,5.21,9432,0
+SRTS.US,D,20171129,000000,5.2566,5.26,5.23,5.25,1304,0
+SRTS.US,D,20171130,000000,5.26,5.2601,5.21,5.21,2816,0
+SRTS.US,D,20171201,000000,5.2,5.2,5.11,5.14,6957,0
+SRTS.US,D,20171204,000000,5.11,5.12,5.1,5.12,815,0
+SRTS.US,D,20171205,000000,5.14,5.35,5.12,5.14,6701,0
+SRTS.US,D,20171206,000000,5.1999,5.1999,5.1,5.19,2608,0
+SRTS.US,D,20171207,000000,5.1,5.31,5.1,5.2,9681,0
+SRTS.US,D,20171208,000000,5.2,5.22,5.1,5.22,1001,0
+SRTS.US,D,20171211,000000,5.27,5.5297,5.18,5.21,1789,0
+SRTS.US,D,20171212,000000,5.26,5.35,5.1,5.1,819,0
+SRTS.US,D,20171213,000000,5.1,5.16,5.06,5.12,7338,0
+SRTS.US,D,20171214,000000,5.2137,5.2137,5.05,5.05,7437,0
+SRTS.US,D,20171215,000000,5.16,5.16,5.0325,5.059,1545,0
+SRTS.US,D,20171218,000000,5.01,5.01,5.01,5.01,171,0
+SRTS.US,D,20171219,000000,5.13,5.13,5.02,5.02,2741,0
+SRTS.US,D,20171220,000000,5.09,5.1,4.91,5.1,10325,0
+SRTS.US,D,20171221,000000,5.12,5.12,4.95,4.95,649,0
+SRTS.US,D,20171222,000000,5.04,5.1,5.04,5.1,904,0
+SRTS.US,D,20171226,000000,5.151,5.23,5.151,5.23,1654,0
+SRTS.US,D,20171227,000000,5.17,5.24,5.17,5.24,1387,0
+SRTS.US,D,20171228,000000,5.15,5.15,5.12,5.14,898,0
+SRTS.US,D,20171229,000000,5.1296,5.16,5.1296,5.16,666,0
+SRTS.US,D,20180102,000000,5.2156,5.75,5.2156,5.7,7780,0
+SRTS.US,D,20180103,000000,5.66,5.66,5.66,5.66,104,0
+SRTS.US,D,20180104,000000,5.3199,5.64,5.173,5.56,7928,0
+SRTS.US,D,20180105,000000,5.72,5.72,5.4062,5.54,7706,0
+SRTS.US,D,20180108,000000,5.75,5.75,5,5.64,68225,0
+SRTS.US,D,20180109,000000,5.65,5.75,5.5154,5.5154,13376,0
+SRTS.US,D,20180110,000000,5.7141,5.86,5.6662,5.85,25300,0
+SRTS.US,D,20180111,000000,5.86,5.86,5.581,5.6389,2440,0
+SRTS.US,D,20180112,000000,5.75,5.75,5.3354,5.36,10729,0
+SRTS.US,D,20180116,000000,5.4,5.4,5.261,5.3,9899,0
+SRTS.US,D,20180117,000000,5.25,5.3,5.25,5.3,883,0
+SRTS.US,D,20180118,000000,5.35,5.35,5.27,5.2701,4040,0
+SRTS.US,D,20180119,000000,5.27,5.37,5.26,5.26,9201,0
+SRTS.US,D,20180122,000000,5.26,5.26,5.21,5.22,2304,0
+SRTS.US,D,20180123,000000,5.22,5.2429,5.22,5.2429,455,0
+SRTS.US,D,20180124,000000,5.28,5.47,5.2799,5.3301,3664,0
+SRTS.US,D,20180125,000000,5.55,5.65,5.55,5.55,4616,0
+SRTS.US,D,20180126,000000,5.73,5.73,5.6,5.64,2921,0
+SRTS.US,D,20180129,000000,5.65,5.6648,5.4101,5.535,2679,0
+SRTS.US,D,20180130,000000,5.49,5.49,5.35,5.368,3667,0
+SRTS.US,D,20180131,000000,5.4194,5.4799,5.4194,5.45,1302,0
+SRTS.US,D,20180201,000000,5.55,5.6,5.43,5.58,20678,0
+SRTS.US,D,20180202,000000,5.6,5.6165,5.2175,5.52,26503,0
+SRTS.US,D,20180205,000000,5.51,5.53,5.4101,5.49,6329,0
+SRTS.US,D,20180206,000000,5.48,5.48,5.4172,5.4352,4544,0
+SRTS.US,D,20180207,000000,5.64,5.64,5.46,5.5,2800,0
+SRTS.US,D,20180208,000000,5.5,5.61,5.5,5.599,11446,0
+SRTS.US,D,20180209,000000,5.5,5.64,5.5,5.64,10711,0
+SRTS.US,D,20180212,000000,5.58,5.63,5.58,5.63,3388,0
+SRTS.US,D,20180213,000000,5.65,5.799,5.65,5.799,14207,0
+SRTS.US,D,20180214,000000,5.8,5.8,5.7499,5.75,5035,0
+SRTS.US,D,20180215,000000,5.734,5.734,5.66,5.66,300,0
+SRTS.US,D,20180216,000000,5.74,5.74,5.65,5.67,1702,0
+SRTS.US,D,20180220,000000,5.7,5.72,5.6701,5.72,3950,0
+SRTS.US,D,20180221,000000,5.74,5.75,5.7285,5.75,5159,0
+SRTS.US,D,20180222,000000,5.75,5.75,5.66,5.66,1531,0
+SRTS.US,D,20180223,000000,5.6855,5.6855,5.54,5.54,2698,0
+SRTS.US,D,20180226,000000,5.6,5.64,5.6,5.64,413,0
+SRTS.US,D,20180227,000000,5.5999,5.5999,5.55,5.5611,1648,0
+SRTS.US,D,20180228,000000,5.6999,6.1,5.59,5.59,9956,0
+SRTS.US,D,20180301,000000,5.611,5.68,5.611,5.68,2055,0
+SRTS.US,D,20180302,000000,5.68,5.72,5.56,5.72,4988,0
+SRTS.US,D,20180305,000000,5.7,5.88,5.7,5.88,1392,0
+SRTS.US,D,20180306,000000,5.8487,5.9,5.71,5.71,8547,0
+SRTS.US,D,20180307,000000,5.751,5.8,5.73,5.73,3210,0
+SRTS.US,D,20180308,000000,5.85,5.979,5.8,5.8,8303,0
+SRTS.US,D,20180309,000000,5.819,5.83,5.79,5.83,2803,0
+SRTS.US,D,20180312,000000,5.8495,5.8495,5.81,5.81,2262,0
+SRTS.US,D,20180313,000000,5.83,5.97,5.8,5.83,6625,0
+SRTS.US,D,20180314,000000,5.94,5.96,5.87,5.87,6216,0
+SRTS.US,D,20180315,000000,5.95,5.96,5.89,5.89,421,0
+SRTS.US,D,20180316,000000,5.97,5.97,5.75,5.87,8689,0
+SRTS.US,D,20180319,000000,5.8942,5.9,5.86,5.87,1222,0
+SRTS.US,D,20180320,000000,5.88,5.907,5.88,5.88,4227,0
+SRTS.US,D,20180321,000000,5.761,5.9399,5.7,5.889,12317,0
+SRTS.US,D,20180322,000000,5.821,5.8714,5.79,5.82,3388,0
+SRTS.US,D,20180323,000000,5.7597,5.89,5.75,5.89,1686,0
+SRTS.US,D,20180326,000000,5.9215,6,5.87,5.97,11232,0
+SRTS.US,D,20180327,000000,5.93,5.95,5.89,5.89,8857,0
+SRTS.US,D,20180328,000000,5.89,5.905,5.8275,5.8275,7132,0
+SRTS.US,D,20180329,000000,5.84,5.84,5.84,5.84,312,0
+SRTS.US,D,20180402,000000,5.85,5.85,5.82,5.8386,1762,0
+SRTS.US,D,20180403,000000,5.821,5.85,5.81,5.81,2997,0
+SRTS.US,D,20180404,000000,5.8,5.8,5.75,5.75,411,0
+SRTS.US,D,20180406,000000,5.81,5.85,5.81,5.8103,13368,0
+SRTS.US,D,20180409,000000,5.851,5.88,5.85,5.87,10432,0
+SRTS.US,D,20180410,000000,5.88,5.89,5.88,5.89,602,0
+SRTS.US,D,20180411,000000,5.89,5.9,5.85,5.85,7008,0
+SRTS.US,D,20180412,000000,5.851,5.86,5.85,5.86,9032,0
+SRTS.US,D,20180413,000000,5.861,5.89,5.85,5.89,7696,0
+SRTS.US,D,20180416,000000,5.85,5.89,5.85,5.88,14103,0
+SRTS.US,D,20180417,000000,5.92,6.0431,5.85,5.863,23804,0
+SRTS.US,D,20180418,000000,5.8974,6.07,5.88,5.88,8874,0
+SRTS.US,D,20180419,000000,5.98,5.9801,5.95,5.97,2087,0
+SRTS.US,D,20180420,000000,6.003,6.013,5.0001,5.861,8786,0
+SRTS.US,D,20180423,000000,5.93,5.93,5.86,5.86,1016,0
+SRTS.US,D,20180424,000000,5.98,6.05,5.88,6.05,16967,0
+SRTS.US,D,20180425,000000,6.05,6.08,5.87,5.872,12915,0
+SRTS.US,D,20180426,000000,6.0265,6.0265,5.87,5.87,2260,0
+SRTS.US,D,20180427,000000,5.94,6.04,5.88,6.04,700,0
+SRTS.US,D,20180430,000000,6.05,6.05,5.88,6,44520,0
+SRTS.US,D,20180501,000000,6.001,6.05,5.87,6.05,66167,0
+SRTS.US,D,20180502,000000,6.03,6.0398,6,6,5034,0
+SRTS.US,D,20180503,000000,6.09,6.81,6.0099,6.81,25936,0
+SRTS.US,D,20180504,000000,7,7,6.52,6.86,21856,0
+SRTS.US,D,20180507,000000,6.9,6.92,6.64,6.65,24501,0
+SRTS.US,D,20180508,000000,6.56,6.88,6.5,6.5,12897,0
+SRTS.US,D,20180509,000000,6.54,6.83,6.54,6.55,4813,0
+SRTS.US,D,20180510,000000,6.6898,6.93,6.6,6.93,3288,0
+SRTS.US,D,20180511,000000,6.7538,6.7538,6.7538,6.7538,1089,0
+SRTS.US,D,20180514,000000,6.9058,6.9058,6.8667,6.8667,2004,0
+SRTS.US,D,20180515,000000,6.929,7.01,6.79,7,22741,0
+SRTS.US,D,20180516,000000,6.9,6.9,6.7,6.7,1392,0
+SRTS.US,D,20180517,000000,6.66,6.7,6.6583,6.7,686,0
+SRTS.US,D,20180518,000000,6.9499,6.95,6.54,6.8,19902,0
+SRTS.US,D,20180521,000000,6.93,7.0838,6.75,6.76,15662,0
+SRTS.US,D,20180522,000000,6.88,6.88,6.79,6.826,7646,0
+SRTS.US,D,20180523,000000,6.99,6.99,6.5822,6.7701,16756,0
+SRTS.US,D,20180524,000000,6.871,6.88,6.66,6.66,18902,0
+SRTS.US,D,20180525,000000,6.76,6.9166,6.7044,6.83,1123,0
+SRTS.US,D,20180529,000000,6.8,6.8,6.71,6.739,4039,0
+SRTS.US,D,20180530,000000,6.69,6.91,6.55,6.55,3890,0
+SRTS.US,D,20180531,000000,6.56,6.56,6.44,6.44,1112,0
+SRTS.US,D,20180601,000000,6.455,6.479,6.25,6.33,14230,0
+SRTS.US,D,20180604,000000,6.2837,6.5,6.191,6.5,33119,0
+SRTS.US,D,20180605,000000,6.5,6.749,6.5,6.6,16157,0
+SRTS.US,D,20180606,000000,6.513,6.7388,6.45,6.45,15660,0
+SRTS.US,D,20180607,000000,6.4,6.5,6.4,6.49,8572,0
+SRTS.US,D,20180608,000000,6.43,6.43,6.43,6.43,478,0
+SRTS.US,D,20180611,000000,6.34,6.39,6.22,6.34,9653,0
+SRTS.US,D,20180612,000000,6.3227,6.65,6.221,6.57,4251,0
+SRTS.US,D,20180613,000000,6.5,6.8,6.4899,6.8,43629,0
+SRTS.US,D,20180614,000000,6.8235,6.88,6.8,6.87,34435,0
+SRTS.US,D,20180615,000000,6.845,7.47,6.8147,7.33,32173,0
+SRTS.US,D,20180618,000000,7.14,7.5906,7.14,7.58,49329,0
+SRTS.US,D,20180619,000000,7.71,7.71,7.1871,7.44,35110,0
+SRTS.US,D,20180620,000000,7.4,7.71,7.4,7.71,75942,0
+SRTS.US,D,20180621,000000,7.5,7.6,7.2471,7.43,63104,0
+SRTS.US,D,20180622,000000,7.44,7.485,7.33,7.45,108984,0
+SRTS.US,D,20180625,000000,7.41,7.58,7.331,7.5,90033,0
+SRTS.US,D,20180626,000000,7.5,7.5,7.35,7.3501,29408,0
+SRTS.US,D,20180627,000000,7.44,7.4489,6.91,7.1499,11015,0
+SRTS.US,D,20180628,000000,7.26,7.27,7.155,7.155,5816,0
+SRTS.US,D,20180629,000000,6.91,7.26,6.91,7.26,5370,0
+SRTS.US,D,20180702,000000,7.35,7.44,7.35,7.44,872,0
+SRTS.US,D,20180703,000000,7.45,7.45,7.2002,7.21,2042,0
+SRTS.US,D,20180705,000000,7.34,7.34,7.17,7.26,6219,0
+SRTS.US,D,20180706,000000,7.36,7.43,7.2994,7.32,4974,0
+SRTS.US,D,20180709,000000,7.285,7.3707,7.285,7.37,8506,0
+SRTS.US,D,20180710,000000,7.45,7.55,7.4182,7.43,38310,0
+SRTS.US,D,20180712,000000,7.44,7.44,7.4,7.415,2222,0
+SRTS.US,D,20180713,000000,7.42,7.4227,7.3,7.3,6025,0
+SRTS.US,D,20180716,000000,7.24,7.32,7.11,7.11,2605,0
+SRTS.US,D,20180717,000000,7.11,7.1358,6.41,6.8,36718,0
+SRTS.US,D,20180718,000000,6.9,6.9761,6.7383,6.94,12069,0
+SRTS.US,D,20180719,000000,6.99,7,6.862,6.9,4647,0
+SRTS.US,D,20180720,000000,6.85,7.0453,6.77,6.92,14939,0
+SRTS.US,D,20180723,000000,6.88,6.9001,6.88,6.88,1112,0
+SRTS.US,D,20180724,000000,6.86,6.86,6.77,6.77,2991,0
+SRTS.US,D,20180725,000000,6.72,6.72,6.64,6.7,10870,0
+SRTS.US,D,20180726,000000,6.8201,6.88,6.7882,6.8501,19391,0
+SRTS.US,D,20180730,000000,6.82,6.88,6.82,6.82,934,0
+SRTS.US,D,20180731,000000,6.82,6.841,6.82,6.82,1571,0
+SRTS.US,D,20180801,000000,6.85,7.19,6.8462,7.036,51437,0
+SRTS.US,D,20180802,000000,7.4,7.5,7.1142,7.47,95427,0
+SRTS.US,D,20180803,000000,7.48,7.5,6.8,7.1,65362,0
+SRTS.US,D,20180806,000000,7.1,7.29,7.02,7.0831,9698,0
+SRTS.US,D,20180807,000000,7.08,7.255,7.05,7.21,30871,0
+SRTS.US,D,20180808,000000,7.4699,7.5171,7.4,7.5,22633,0
+SRTS.US,D,20180809,000000,7.45,7.5,7.39,7.4701,48621,0
+SRTS.US,D,20180810,000000,7.32,7.32,7.155,7.16,35716,0
+SRTS.US,D,20180813,000000,7.2,7.2,7,7.01,4571,0
+SRTS.US,D,20180814,000000,7.0601,7.199,7.05,7.07,5218,0
+SRTS.US,D,20180815,000000,7.15,7.15,7.07,7.11,3949,0
+SRTS.US,D,20180816,000000,7.14,7.14,7.11,7.11,448,0
+SRTS.US,D,20180817,000000,7.2,7.2,7.07,7.07,1895,0
+SRTS.US,D,20180820,000000,7.13,7.15,7.12,7.12,859,0
+SRTS.US,D,20180821,000000,7.07,7.0999,7,7.03,13036,0
+SRTS.US,D,20180822,000000,7.15,7.15,6.9308,6.95,13126,0
+SRTS.US,D,20180823,000000,7,7,6.957,6.98,9692,0
+SRTS.US,D,20180824,000000,6.9908,7.18,6.9908,7.02,7635,0
+SRTS.US,D,20180827,000000,7.49,7.55,7.05,7.55,30288,0
+SRTS.US,D,20180828,000000,7.56,7.56,7.301,7.36,37156,0
+SRTS.US,D,20180829,000000,7.478,7.5,7.1968,7.421,5358,0
+SRTS.US,D,20180830,000000,7.43,7.43,7.43,7.43,3252,0
+SRTS.US,D,20180831,000000,7.49,7.49,7.37,7.37,7402,0
+SRTS.US,D,20180904,000000,7.37,7.4,7.11,7.29,13453,0
+SRTS.US,D,20180905,000000,7.2151,7.39,7.2151,7.2415,3761,0
+SRTS.US,D,20180906,000000,7.14,7.2499,7,7.23,11665,0
+SRTS.US,D,20180907,000000,7.28,7.44,7.28,7.42,27321,0
+SRTS.US,D,20180910,000000,7.4,7.56,7.38,7.4268,35091,0
+SRTS.US,D,20180911,000000,7.42,8.875,7.3842,8.125,40104,0
+SRTS.US,D,20180912,000000,8.13,8.5,7.7,7.7665,34354,0
+SRTS.US,D,20180913,000000,6.89,7.05,6.8,6.81,1265566,0
+SRTS.US,D,20180914,000000,6.8,6.99,6.8,6.83,232457,0
+SRTS.US,D,20180917,000000,6.88,6.88,6.8,6.8,234798,0
+SRTS.US,D,20180918,000000,6.8,6.9,6.8,6.9,262495,0
+SRTS.US,D,20180919,000000,6.9,7.19,6.86,7.18,223828,0
+SRTS.US,D,20180920,000000,7.18,7.36,7.065,7.31,73633,0
+SRTS.US,D,20180921,000000,7.28,7.67,7.205,7.59,198279,0
+SRTS.US,D,20180924,000000,7.62,7.63,7.51,7.62,128167,0
+SRTS.US,D,20180925,000000,7.73,8.23,7.67,7.9,137133,0
+SRTS.US,D,20180926,000000,8.05,8.28,7.949,8,134495,0
+SRTS.US,D,20180927,000000,7.99,8.2,7.9,8.09,39350,0
+SRTS.US,D,20180928,000000,8.06,8.6,7.66,8.38,66600,0
+SRTS.US,D,20181001,000000,8.41,8.75,8.38,8.72,51793,0
+SRTS.US,D,20181002,000000,8.71,8.8499,8.4,8.58,44706,0
+SRTS.US,D,20181003,000000,8.7,8.7,8.25,8.39,30253,0
+SRTS.US,D,20181004,000000,8.32,8.32,8.0341,8.2,12405,0
+SRTS.US,D,20181005,000000,8.03,8.44,7.5,8.31,107037,0
+SRTS.US,D,20181008,000000,8.25,8.25,7.552,7.87,18488,0
+SRTS.US,D,20181009,000000,7.95,8.09,7.5,7.69,46247,0
+SRTS.US,D,20181010,000000,7.53,7.53,6.89,6.99,65333,0
+SRTS.US,D,20181011,000000,6.97,7.15,6.97,7.06,50046,0
+SRTS.US,D,20181012,000000,7.07,7.28,6.97,7.16,43753,0
+SRTS.US,D,20181015,000000,6.81,7.2213,6.5,6.67,270070,0
+SRTS.US,D,20181016,000000,6.62,7.15,6.61,6.88,107191,0
+SRTS.US,D,20181017,000000,6.94,6.94,6.3,6.56,95257,0
+SRTS.US,D,20181018,000000,6.56,6.8,6.23,6.47,117767,0
+SRTS.US,D,20181019,000000,6.38,6.45,5.5951,5.62,294222,0
+SRTS.US,D,20181022,000000,5.69,6.15,5.685,6.11,205460,0
+SRTS.US,D,20181023,000000,6.07,6.39,5.96,6.25,182179,0
+SRTS.US,D,20181024,000000,6.21,6.39,6.03,6.17,59378,0
+SRTS.US,D,20181025,000000,6.16,6.4,6.16,6.28,26404,0
+SRTS.US,D,20181026,000000,6.2,6.38,6.01,6.09,70331,0
+SRTS.US,D,20181029,000000,6.1,6.279,5.99,6.07,48307,0
+SRTS.US,D,20181030,000000,6.03,6.09,5.78,5.94,64264,0
+SRTS.US,D,20181031,000000,5.94,6.1779,5.8166,5.975,29733,0
+SRTS.US,D,20181101,000000,6,6.64,6,6.5,90904,0
+SRTS.US,D,20181102,000000,7,7.1,6.21,6.47,131613,0
+SRTS.US,D,20181105,000000,6.47,6.47,6.07,6.11,81186,0
+SRTS.US,D,20181106,000000,6.14,6.2,6.06,6.14,15031,0
+SRTS.US,D,20181107,000000,6.14,6.4,5.9,6.26,109052,0
+SRTS.US,D,20181108,000000,6.17,6.76,6.17,6.52,66176,0
+SRTS.US,D,20181109,000000,6.47,6.67,6.3,6.61,51204,0
+SRTS.US,D,20181112,000000,6.62,6.62,6.09,6.23,65209,0
+SRTS.US,D,20181113,000000,6.2,6.2,5.7,6.04,142949,0
+SRTS.US,D,20181114,000000,6,6.05,5.73,5.82,75839,0
+SRTS.US,D,20181115,000000,5.76,5.8381,5.37,5.58,88585,0
+SRTS.US,D,20181116,000000,5.57,5.87,5.5476,5.85,18641,0
+SRTS.US,D,20181119,000000,5.84,6.0756,5.81,5.88,10718,0
+SRTS.US,D,20181120,000000,6.1834,6.2148,5.71,5.8,55786,0
+SRTS.US,D,20181121,000000,6,6.195,5.77,5.79,52047,0
+SRTS.US,D,20181123,000000,5.69,6.095,5.61,5.67,20297,0
+SRTS.US,D,20181126,000000,5.66,5.69,5.51,5.68,72229,0
+SRTS.US,D,20181127,000000,5.63,5.94,5.57,5.94,38076,0
+SRTS.US,D,20181128,000000,5.93,5.935,5.62,5.85,45866,0
+SRTS.US,D,20181129,000000,5.78,6.0561,5.31,5.31,87442,0
+SRTS.US,D,20181130,000000,5.39,5.899,5.39,5.84,43479,0
+SRTS.US,D,20181203,000000,5.9622,6.41,5.7,5.76,51762,0
+SRTS.US,D,20181204,000000,5.88,5.9517,5.45,5.76,26534,0
+SRTS.US,D,20181206,000000,5.69,6.05,5.6101,5.77,106126,0
+SRTS.US,D,20181207,000000,5.82,5.82,5.31,5.52,68660,0
+SRTS.US,D,20181210,000000,5.5,5.75,5.3433,5.66,51107,0
+SRTS.US,D,20181211,000000,5.91,6.07,5.7001,5.72,106281,0
+SRTS.US,D,20181212,000000,5.82,6.06,5.79,5.9,51606,0
+SRTS.US,D,20181213,000000,5.89,5.989,5.72,5.8,42430,0
+SRTS.US,D,20181214,000000,5.78,5.78,5.6,5.74,27111,0
+SRTS.US,D,20181217,000000,5.64,5.7315,5.52,5.68,23614,0
+SRTS.US,D,20181218,000000,5.61,5.86,5.51,5.85,62537,0
+SRTS.US,D,20181219,000000,5.84,6.051,5.61,5.85,68266,0
+SRTS.US,D,20181220,000000,5.93,5.999,5.69,5.81,18799,0
+SRTS.US,D,20181221,000000,5.89,6.22,5.6101,6.16,138915,0
+SRTS.US,D,20181224,000000,6.16,6.4,6.055,6.12,114529,0
+SRTS.US,D,20181226,000000,6.02,6.395,6.02,6.29,37411,0
+SRTS.US,D,20181227,000000,6.353,6.47,6.2813,6.4,7903,0
+SRTS.US,D,20181228,000000,6.41,7.3399,6.4,7.03,42790,0
+SRTS.US,D,20181231,000000,7,7.4499,6.8849,7.41,47529,0
+SRTS.US,D,20190102,000000,7.31,7.6,7.19,7.6,24316,0
+SRTS.US,D,20190103,000000,7.53,7.7,7.27,7.46,18804,0
+SRTS.US,D,20190104,000000,7.68,7.77,7.5,7.65,37429,0
+SRTS.US,D,20190107,000000,7.68,7.99,7.51,7.99,122456,0
+SRTS.US,D,20190108,000000,8,8.41,7.79,8.37,95524,0
+SRTS.US,D,20190109,000000,8.37,8.46,7.839,8,175211,0
+SRTS.US,D,20190110,000000,8.05,8.3867,7.73,7.93,27520,0
+SRTS.US,D,20190111,000000,8.11,8.28,7.7888,7.99,17852,0
+SRTS.US,D,20190114,000000,7.75,8.23,7.65,7.99,37105,0
+SRTS.US,D,20190115,000000,7.96,8.07,7.73,8,25948,0
+SRTS.US,D,20190116,000000,7.8501,8.2,7.8501,8.2,29562,0
+SRTS.US,D,20190117,000000,8.19,8.2,7.89,8.2,38830,0
+SRTS.US,D,20190118,000000,8.1962,8.2,8.0001,8.14,31332,0
+SRTS.US,D,20190122,000000,8.09,8.2,8.01,8.09,27481,0
+SRTS.US,D,20190123,000000,8.14,8.2,7.99,8.09,27218,0
+SRTS.US,D,20190124,000000,8.06,8.19,7.7988,8.19,25716,0
+SRTS.US,D,20190125,000000,8.17,8.19,8.01,8.18,11664,0
+SRTS.US,D,20190128,000000,8.06,8.24,8.06,8.13,23245,0
+SRTS.US,D,20190129,000000,8,8,6.72,7.59,232261,0
+SRTS.US,D,20190130,000000,7.56,7.75,7.375,7.43,108820,0
+SRTS.US,D,20190131,000000,7.43,7.75,7.43,7.69,38630,0
+SRTS.US,D,20190201,000000,7.65,7.75,7.57,7.73,45813,0
+SRTS.US,D,20190204,000000,7.65,7.765,7.62,7.73,24676,0
+SRTS.US,D,20190205,000000,7.75,7.75,7.61,7.72,23122,0
+SRTS.US,D,20190206,000000,7.73,7.73,7.59,7.6356,6344,0
+SRTS.US,D,20190207,000000,7.71,7.75,7.71,7.75,6453,0
+SRTS.US,D,20190208,000000,7.7119,7.75,7.42,7.51,21906,0
+SRTS.US,D,20190211,000000,7.59,7.59,7,7.03,82970,0
+SRTS.US,D,20190212,000000,7.03,7.49,7.03,7.46,39730,0
+SRTS.US,D,20190213,000000,7.46,7.83,7.46,7.83,53877,0
+SRTS.US,D,20190214,000000,7.75,7.75,7.45,7.74,55439,0
+SRTS.US,D,20190215,000000,8.25,8.63,7.3,7.52,77072,0
+SRTS.US,D,20190219,000000,7.53,7.59,7.05,7.4,72482,0
+SRTS.US,D,20190220,000000,7.41,7.6,7.205,7.46,58410,0
+SRTS.US,D,20190221,000000,7.5,7.6,7.5,7.6,52370,0
+SRTS.US,D,20190222,000000,7.6,7.75,7.545,7.75,27337,0
+SRTS.US,D,20190225,000000,7.74,8.0299,7.45,7.63,201508,0
+SRTS.US,D,20190226,000000,7.7,7.75,7.41,7.72,52876,0
+SRTS.US,D,20190227,000000,7.75,7.75,7.55,7.74,42210,0
+SRTS.US,D,20190228,000000,7.651,7.75,7.6,7.7,36989,0
+SRTS.US,D,20190301,000000,7.72,7.75,7.6682,7.75,72306,0
+SRTS.US,D,20190304,000000,7.75,7.75,7.63,7.69,51093,0
+SRTS.US,D,20190305,000000,7.65,7.75,7.62,7.66,13779,0
+SRTS.US,D,20190306,000000,7.64,7.65,7.36,7.36,21370,0
+SRTS.US,D,20190307,000000,7.42,7.63,7.42,7.49,15521,0
+SRTS.US,D,20190308,000000,7.45,7.65,7.45,7.61,22728,0
+SRTS.US,D,20190311,000000,7.631,7.75,7.551,7.75,81882,0
+SRTS.US,D,20190312,000000,7.62,7.75,7.56,7.65,78613,0
+SRTS.US,D,20190313,000000,7.71,7.74,7.63,7.73,21020,0
+SRTS.US,D,20190314,000000,7.73,7.73,7.56,7.58,13832,0
+SRTS.US,D,20190315,000000,7.59,9.23,7.59,9.23,110085,0
+SRTS.US,D,20190318,000000,9,9,7.61,7.9,139226,0
+SRTS.US,D,20190319,000000,7.87,7.91,7.615,7.7,130745,0
+SRTS.US,D,20190320,000000,7.99,7.99,7.46,7.52,61730,0
+SRTS.US,D,20190321,000000,7.53,7.659,7.19,7.61,37727,0
+SRTS.US,D,20190322,000000,7.5,7.61,7.28,7.35,34402,0
+SRTS.US,D,20190325,000000,7.3,7.46,7.0001,7.46,43419,0
+SRTS.US,D,20190326,000000,7.39,7.39,7.18,7.24,18776,0
+SRTS.US,D,20190327,000000,7.15,7.25,7.0127,7.14,54107,0
+SRTS.US,D,20190328,000000,7.11,7.23,7,7.19,12343,0
+SRTS.US,D,20190329,000000,7.18,7.386,7.02,7.02,5469,0
+SRTS.US,D,20190401,000000,7.1,7.17,6.6893,6.76,26889,0
+SRTS.US,D,20190402,000000,6.72,7.0989,6.68,6.83,27845,0
+SRTS.US,D,20190403,000000,6.8,6.95,6.72,6.9,17876,0
+SRTS.US,D,20190404,000000,6.85,6.9433,6.71,6.9,15995,0
+SRTS.US,D,20190405,000000,6.89,7,6.71,6.94,17155,0
+SRTS.US,D,20190408,000000,6.87,6.87,6.64,6.65,46202,0
+SRTS.US,D,20190409,000000,6.73,6.75,6.62,6.62,27948,0
+SRTS.US,D,20190410,000000,6.69,6.69,6.5601,6.57,21912,0
+SRTS.US,D,20190411,000000,6.6168,6.7,6.46,6.7,13225,0
+SRTS.US,D,20190412,000000,6.6,6.61,6.46,6.59,11974,0
+SRTS.US,D,20190415,000000,6.5706,6.595,6.32,6.44,22814,0
+SRTS.US,D,20190416,000000,6.4,6.485,6.28,6.4,24294,0
+SRTS.US,D,20190417,000000,6.37,6.482,6.25,6.25,24352,0
+SRTS.US,D,20190418,000000,6.26,6.33,6.13,6.16,35458,0
+SRTS.US,D,20190422,000000,6.16,6.185,6.15,6.15,5029,0
+SRTS.US,D,20190423,000000,6.25,6.4,6.11,6.19,59839,0
+SRTS.US,D,20190424,000000,6.16,6.33,6.15,6.29,68174,0
+SRTS.US,D,20190425,000000,6.3416,6.46,6.31,6.39,30574,0
+SRTS.US,D,20190426,000000,6.34,6.37,6.175,6.3,12789,0
+SRTS.US,D,20190429,000000,6.358,6.5,6.24,6.5,28412,0
+SRTS.US,D,20190430,000000,6.6,6.6955,6.3,6.43,41846,0
+SRTS.US,D,20190501,000000,6.38,6.47,6.17,6.22,24047,0
+SRTS.US,D,20190502,000000,6.3004,6.3104,6.17,6.18,34195,0
+SRTS.US,D,20190503,000000,6.16,6.76,6.16,6.32,45295,0
+SRTS.US,D,20190506,000000,6.389,6.5,6.24,6.39,11192,0
+SRTS.US,D,20190507,000000,6.27,6.4804,6.27,6.405,18756,0
+SRTS.US,D,20190508,000000,6.5871,6.6733,6.15,6.32,45093,0
+SRTS.US,D,20190509,000000,6.354,6.475,6.245,6.3817,64522,0
+SRTS.US,D,20190510,000000,5.87,5.87,5.35,5.38,280870,0
+SRTS.US,D,20190513,000000,5.31,5.88,5.2201,5.58,209315,0
+SRTS.US,D,20190514,000000,5.6,5.8273,5.54,5.54,39616,0
+SRTS.US,D,20190515,000000,5.51,5.8099,5.38,5.43,52304,0
+SRTS.US,D,20190516,000000,5.6228,5.645,5.35,5.4,52146,0
+SRTS.US,D,20190517,000000,5.7433,5.92,5.27,5.525,23653,0
+SRTS.US,D,20190520,000000,5.4,5.44,5.29,5.37,21884,0
+SRTS.US,D,20190521,000000,5.495,5.74,5.4001,5.71,25246,0
+SRTS.US,D,20190522,000000,5.75,5.76,5.5,5.62,19256,0
+SRTS.US,D,20190523,000000,5.6266,5.6266,5.53,5.53,15150,0
+SRTS.US,D,20190524,000000,5.69,5.69,5.5101,5.6,16486,0
+SRTS.US,D,20190528,000000,5.67,5.8324,5.47,5.74,11792,0
+SRTS.US,D,20190529,000000,5.808,5.8999,5.45,5.58,15873,0
+SRTS.US,D,20190530,000000,5.49,5.74,5.47,5.49,28360,0
+SRTS.US,D,20190531,000000,5.55,5.675,5.4974,5.59,26033,0
+SRTS.US,D,20190603,000000,5.54,5.63,5.5,5.57,25154,0
+SRTS.US,D,20190604,000000,5.56,5.7,5.54,5.62,15978,0
+SRTS.US,D,20190605,000000,5.557,5.58,5.49,5.49,3389,0
+SRTS.US,D,20190606,000000,5.56,5.56,5.25,5.25,20766,0
+SRTS.US,D,20190607,000000,5.37,5.4,5.29,5.29,18403,0
+SRTS.US,D,20190610,000000,5.23,5.505,5.02,5.04,83556,0
+SRTS.US,D,20190611,000000,5.05,5.6692,5,5.03,54455,0
+SRTS.US,D,20190612,000000,5.09,5.15,4.79,4.79,51010,0
+SRTS.US,D,20190613,000000,4.77,5,4.77,4.84,14129,0
+SRTS.US,D,20190614,000000,4.82,5.14,4.75,4.85,53580,0
+SRTS.US,D,20190617,000000,4.85,5.19,4.85,5.06,11752,0
+SRTS.US,D,20190618,000000,5.15,5.4,5.15,5.32,15495,0
+SRTS.US,D,20190619,000000,5.34,5.6,5.1,5.5,4751,0
+SRTS.US,D,20190620,000000,5.53,5.56,5.431,5.49,18459,0
+SRTS.US,D,20190621,000000,5.5,5.68,5.42,5.51,31679,0
+SRTS.US,D,20190624,000000,5.56,5.6,5.1,5.1,26656,0
+SRTS.US,D,20190625,000000,5.1,5.3715,5.055,5.12,10152,0
+SRTS.US,D,20190626,000000,5.15,5.6738,5.15,5.41,3386,0
+SRTS.US,D,20190627,000000,5.4902,5.6,5.33,5.38,4090,0
+SRTS.US,D,20190628,000000,5.42,5.6236,5.39,5.54,11181,0
+SRTS.US,D,20190701,000000,5.6687,5.6687,5.6332,5.65,1400,0
+SRTS.US,D,20190702,000000,5.5627,5.5627,5.31,5.39,8675,0
+SRTS.US,D,20190703,000000,5.41,5.49,5.39,5.43,1045,0
+SRTS.US,D,20190705,000000,5.34,5.566,5.34,5.47,2906,0
+SRTS.US,D,20190708,000000,5.4063,5.445,5.2059,5.24,17527,0
+SRTS.US,D,20190709,000000,5.26,5.485,5.26,5.33,2958,0
+SRTS.US,D,20190710,000000,5.39,5.64,5.31,5.36,12584,0
+SRTS.US,D,20190711,000000,5.5,5.5,5.42,5.42,8053,0
+SRTS.US,D,20190712,000000,5.54,5.54,5.36,5.36,6415,0
+SRTS.US,D,20190715,000000,5.39,5.39,5.31,5.31,513,0
+SRTS.US,D,20190716,000000,5.4,5.4254,5.35,5.35,4845,0
+SRTS.US,D,20190717,000000,5.39,5.39,5.37,5.38,3557,0
+SRTS.US,D,20190718,000000,5.35,5.4,5.21,5.31,29821,0
+SRTS.US,D,20190719,000000,5.28,5.36,5.22,5.28,13053,0
+SRTS.US,D,20190722,000000,5.28,5.3,5.12,5.245,3197,0
+SRTS.US,D,20190723,000000,5.27,5.27,5.17,5.21,4744,0
+SRTS.US,D,20190724,000000,5.2753,5.3705,5.11,5.11,7785,0
+SRTS.US,D,20190725,000000,5.24,5.24,4.75,4.9,32338,0
+SRTS.US,D,20190726,000000,5.28,5.28,5.04,5.04,6647,0
+SRTS.US,D,20190729,000000,5.24,5.3,4.9,5.07,24308,0
+SRTS.US,D,20190730,000000,5.04,5.1349,4.86,4.9,20023,0
+SRTS.US,D,20190731,000000,5.1,5.17,4.944,4.99,42656,0
+SRTS.US,D,20190801,000000,5.04,5.26,4.96,5.01,19404,0
+SRTS.US,D,20190802,000000,5.01,5.16,5.01,5.1,5251,0
+SRTS.US,D,20190805,000000,5.11,5.115,4.92,5.08,13388,0
+SRTS.US,D,20190806,000000,5.05,5.1,4.92,4.92,4162,0
+SRTS.US,D,20190807,000000,4.9505,5.07,4.92,5.04,32471,0
+SRTS.US,D,20190808,000000,5.1356,5.49,5.1356,5.37,20628,0
+SRTS.US,D,20190809,000000,5.93,6.1092,5.6501,5.87,76126,0
+SRTS.US,D,20190812,000000,5.71,6,5.71,5.92,41965,0
+SRTS.US,D,20190813,000000,5.9323,6.0899,5.89,6.01,18375,0
+SRTS.US,D,20190814,000000,6.03,6.05,5.98,6.0265,16801,0
+SRTS.US,D,20190815,000000,6.01,6.28,6.01,6.28,31445,0
+SRTS.US,D,20190816,000000,6.28,6.4648,6.28,6.36,15008,0
+SRTS.US,D,20190819,000000,6.36,6.58,6.346,6.5,17776,0
+SRTS.US,D,20190820,000000,6.48,6.55,6.32,6.55,40079,0
+SRTS.US,D,20190821,000000,6.52,6.54,6.37,6.5,44986,0
+SRTS.US,D,20190822,000000,6.43,6.5,6.4103,6.5,7406,0
+SRTS.US,D,20190823,000000,6.46,6.46,6.11,6.13,36909,0
+SRTS.US,D,20190826,000000,5.92,6.29,5.61,6.29,28227,0
+SRTS.US,D,20190827,000000,6.07,6.37,6.07,6.26,11656,0
+SRTS.US,D,20190828,000000,6.09,6.43,6.09,6.43,8618,0
+SRTS.US,D,20190829,000000,6.3987,6.4356,6.27,6.42,3697,0
+SRTS.US,D,20190830,000000,6.33,6.43,6.33,6.42,9651,0
+SRTS.US,D,20190903,000000,6.35,6.44,6.2,6.44,15213,0
+SRTS.US,D,20190904,000000,6.44,6.44,6.19,6.31,21632,0
+SRTS.US,D,20190905,000000,6.0702,6.43,6.069,6.43,4027,0
+SRTS.US,D,20190906,000000,6.37,6.44,6.23,6.38,8003,0
+SRTS.US,D,20190909,000000,6.41,6.43,6.22,6.37,22293,0
+SRTS.US,D,20190910,000000,6.31,6.37,6.21,6.32,12120,0
+SRTS.US,D,20190911,000000,6.33,6.35,6.3,6.32,6995,0
+SRTS.US,D,20190912,000000,6.34,6.37,6.3,6.37,13501,0
+SRTS.US,D,20190913,000000,6.352,6.37,6.29,6.37,5005,0
+SRTS.US,D,20190916,000000,6.32,6.37,6.22,6.37,7148,0
+SRTS.US,D,20190917,000000,6.37,6.44,6.325,6.43,2111,0
+SRTS.US,D,20190918,000000,6.4,6.48,6.31,6.33,12159,0
+SRTS.US,D,20190919,000000,6.33,6.335,6.11,6.14,14992,0
+SRTS.US,D,20190920,000000,6.17,6.32,6.12,6.25,12563,0
+SRTS.US,D,20190923,000000,6.21,6.31,6.21,6.29,3162,0
+SRTS.US,D,20190924,000000,6.327,6.327,6.25,6.25,2570,0
+SRTS.US,D,20190925,000000,6.3,6.3,5.85,6,8532,0
+SRTS.US,D,20190926,000000,5.99,6.1268,5.99,6.06,7137,0
+SRTS.US,D,20190927,000000,6.0737,6.16,5.72,6.01,14972,0
+SRTS.US,D,20190930,000000,6.17,6.22,5.9999,6,14578,0
+SRTS.US,D,20191001,000000,6,6.05,5.729,5.94,15604,0
+SRTS.US,D,20191002,000000,5.97,5.97,5.77,5.88,6068,0
+SRTS.US,D,20191003,000000,5.9,5.91,5.77,5.77,5320,0
+SRTS.US,D,20191004,000000,5.77,5.91,5.77,5.91,5575,0
+SRTS.US,D,20191007,000000,5.78,5.9429,5.78,5.88,10505,0
+SRTS.US,D,20191008,000000,5.848,5.91,5.52,5.52,7957,0
+SRTS.US,D,20191009,000000,5.71,5.71,5.6514,5.66,2929,0
+SRTS.US,D,20191010,000000,5.62,5.76,5.62,5.69,8365,0
+SRTS.US,D,20191011,000000,5.7,5.8282,5.647,5.67,6197,0
+SRTS.US,D,20191014,000000,5.66,5.75,5.6,5.64,9375,0
+SRTS.US,D,20191015,000000,5.649,5.68,5.5,5.65,13515,0
+SRTS.US,D,20191016,000000,5.61,5.75,5.54,5.7,8595,0
+SRTS.US,D,20191017,000000,5.7,5.7,5.55,5.6,8879,0
+SRTS.US,D,20191018,000000,5.62,5.7082,5.5615,5.7,6759,0
+SRTS.US,D,20191021,000000,5.6999,5.7,5.64,5.7,6476,0
+SRTS.US,D,20191022,000000,5.7408,5.7635,5.65,5.75,7176,0
+SRTS.US,D,20191023,000000,5.62,5.69,5.62,5.69,2969,0
+SRTS.US,D,20191024,000000,5.66,5.6699,5.51,5.59,14899,0
+SRTS.US,D,20191025,000000,5.55,5.78,5.52,5.55,7175,0
+SRTS.US,D,20191028,000000,5.55,5.84,5.52,5.53,5336,0
+SRTS.US,D,20191029,000000,5.55,5.75,5.55,5.57,4654,0
+SRTS.US,D,20191030,000000,5.6,5.6112,5.55,5.57,6324,0
+SRTS.US,D,20191031,000000,5.6182,5.801,5.59,5.7,7545,0
+SRTS.US,D,20191101,000000,5.6873,5.78,5.57,5.61,8925,0
+SRTS.US,D,20191104,000000,5.68,5.7235,5.66,5.67,10305,0
+SRTS.US,D,20191105,000000,5.723,5.81,5.67,5.67,4266,0
+SRTS.US,D,20191106,000000,5.73,5.73,5.56,5.68,26999,0
+SRTS.US,D,20191107,000000,4.95,4.95,3.9,4.01,131728,0
+SRTS.US,D,20191108,000000,4.17,4.17,3.7158,3.8,73913,0
+SRTS.US,D,20191111,000000,3.8,3.9072,3.655,3.86,55032,0
+SRTS.US,D,20191112,000000,3.82,3.85,3.62,3.725,39542,0
+SRTS.US,D,20191113,000000,3.65,3.88,3.65,3.7876,39311,0
+SRTS.US,D,20191114,000000,3.8,3.8,3.5117,3.54,17349,0
+SRTS.US,D,20191115,000000,3.63,3.634,3.4648,3.51,52184,0
+SRTS.US,D,20191118,000000,3.51,3.7899,3.45,3.51,77418,0
+SRTS.US,D,20191119,000000,3.56,3.72,3.51,3.6,20635,0
+SRTS.US,D,20191120,000000,3.62,3.7,3.57,3.63,32629,0
+SRTS.US,D,20191121,000000,3.6,3.64,3.525,3.54,51103,0
+SRTS.US,D,20191122,000000,3.61,3.63,3.545,3.6,76689,0
+SRTS.US,D,20191125,000000,3.584,3.917,3.584,3.675,29268,0
+SRTS.US,D,20191126,000000,3.75,3.8,3.65,3.71,24644,0
+SRTS.US,D,20191127,000000,3.79,3.79,3.7,3.77,26948,0
+SRTS.US,D,20191129,000000,3.81,3.91,3.62,3.81,11351,0
+SRTS.US,D,20191202,000000,3.9,3.9,3.651,3.71,8552,0
+SRTS.US,D,20191203,000000,3.7302,3.9079,3.7,3.7914,32412,0
+SRTS.US,D,20191204,000000,3.818,3.95,3.79,3.83,42448,0
+SRTS.US,D,20191205,000000,3.7752,3.94,3.7752,3.78,28617,0
+SRTS.US,D,20191206,000000,3.8295,3.94,3.75,3.89,28854,0
+SRTS.US,D,20191209,000000,3.79,3.8489,3.66,3.67,42719,0
+SRTS.US,D,20191210,000000,3.8057,3.8344,3.647,3.76,5627,0
+SRTS.US,D,20191211,000000,3.75,3.75,3.64,3.69,14252,0
+SRTS.US,D,20191212,000000,3.65,3.71,3.56,3.69,56087,0
+SRTS.US,D,20191213,000000,3.71,3.7602,3.61,3.6183,36307,0
+SRTS.US,D,20191216,000000,3.66,3.9394,3.61,3.61,19449,0
+SRTS.US,D,20191217,000000,3.689,3.8,3.59,3.8,18465,0
+SRTS.US,D,20191218,000000,3.7,3.922,3.59,3.81,35964,0
+SRTS.US,D,20191219,000000,3.81,3.91,3.63,3.68,20039,0
+SRTS.US,D,20191220,000000,3.76,3.847,3.575,3.78,23224,0
+SRTS.US,D,20191223,000000,3.71,3.8032,3.61,3.625,10576,0
+SRTS.US,D,20191224,000000,3.67,3.67,3.55,3.57,8278,0
+SRTS.US,D,20191226,000000,3.7,3.72,3.42,3.49,20573,0
+SRTS.US,D,20191227,000000,3.55,3.55,3.31,3.38,82266,0
+SRTS.US,D,20191230,000000,3.49,3.7179,3.45,3.49,41391,0
+SRTS.US,D,20191231,000000,3.51,3.86,3.51,3.54,16974,0
+SRTS.US,D,20200102,000000,3.69,3.76,3.59,3.69,29323,0
+SRTS.US,D,20200103,000000,3.67,3.8,3.65,3.67,23735,0
+SRTS.US,D,20200106,000000,3.61,3.77,3.61,3.68,7649,0
+SRTS.US,D,20200107,000000,3.75,3.753,3.6,3.6,15044,0
+SRTS.US,D,20200108,000000,3.7313,3.7313,3.55,3.57,42329,0
+SRTS.US,D,20200109,000000,3.52,3.85,3.51,3.73,100498,0
+SRTS.US,D,20200110,000000,3.891,4.021,3.695,3.695,32295,0
+SRTS.US,D,20200113,000000,3.7499,3.78,3.62,3.7308,31467,0
+SRTS.US,D,20200114,000000,3.75,4.02,3.75,3.89,35526,0
+SRTS.US,D,20200115,000000,3.96,4.1996,3.89,4.05,68051,0
+SRTS.US,D,20200116,000000,4.08,4.22,4.03,4.07,25567,0
+SRTS.US,D,20200117,000000,4.02,4.2799,4.02,4.23,20059,0
+SRTS.US,D,20200121,000000,4.28,4.4,4.15,4.25,18387,0
+SRTS.US,D,20200122,000000,4.2625,4.3402,4.13,4.24,10144,0
+SRTS.US,D,20200123,000000,4.1962,4.33,3.9753,4.3124,19602,0
+SRTS.US,D,20200124,000000,4.33,4.3529,4.07,4.23,17131,0
+SRTS.US,D,20200127,000000,4.21,4.63,4.21,4.5,37078,0
+SRTS.US,D,20200128,000000,4.62,4.62,4.3,4.43,26901,0
+SRTS.US,D,20200129,000000,4.6677,4.6677,4.42,4.42,10690,0
+SRTS.US,D,20200130,000000,4.32,4.54,4.07,4.11,23017,0
+SRTS.US,D,20200131,000000,4.1586,4.214,3.77,4.11,31140,0
+SRTS.US,D,20200203,000000,4.24,4.24,3.96,4.06,26456,0
+SRTS.US,D,20200204,000000,4.19,4.39,4.1827,4.372,8207,0
+SRTS.US,D,20200205,000000,4.3619,4.48,4.3366,4.46,8647,0
+SRTS.US,D,20200206,000000,4.44,4.84,4.33,4.38,27409,0
+SRTS.US,D,20200207,000000,4.4745,4.71,4.2027,4.71,17811,0
+SRTS.US,D,20200210,000000,4.74,4.75,4.44,4.65,36208,0
+SRTS.US,D,20200211,000000,4.655,4.73,4.36,4.515,37873,0
+SRTS.US,D,20200212,000000,4.63,4.7,4.4723,4.6215,30446,0
+SRTS.US,D,20200213,000000,4.65,4.75,4.55,4.62,59992,0
+SRTS.US,D,20200214,000000,4.65,4.8985,4.55,4.64,137760,0
+SRTS.US,D,20200218,000000,4.99,4.99,4.24,4.36,96509,0
+SRTS.US,D,20200219,000000,4.66,4.66,4.38,4.445,96935,0
+SRTS.US,D,20200220,000000,4.6,4.6,4.3,4.4,29164,0
+SRTS.US,D,20200221,000000,4.4,4.4249,4.295,4.33,5272,0
+SRTS.US,D,20200224,000000,4.35,4.35,3.93,3.98,32457,0
+SRTS.US,D,20200225,000000,3.93,4.1198,3.67,3.7617,28246,0
+SRTS.US,D,20200226,000000,3.66,4.08,3.63,4.06,31478,0
+SRTS.US,D,20200227,000000,3.69,4.14,3.5601,3.64,26444,0
+SRTS.US,D,20200228,000000,3.79,3.8027,3.43,3.54,17700,0
+SRTS.US,D,20200302,000000,3.67,3.67,3.41,3.43,13002,0
+SRTS.US,D,20200303,000000,3.65,3.9397,3.51,3.74,34063,0
+SRTS.US,D,20200304,000000,3.72,3.72,3.33,3.48,28777,0
+SRTS.US,D,20200305,000000,3.48,3.59,3.425,3.51,32513,0
+SRTS.US,D,20200306,000000,3.53,3.55,3.34,3.34,15171,0
+SRTS.US,D,20200309,000000,3.34,3.7399,3.01,3.03,29703,0
+SRTS.US,D,20200310,000000,3.24,3.7316,3.14,3.29,20267,0
+SRTS.US,D,20200311,000000,3.2717,3.285,3.25,3.25,9246,0
+SRTS.US,D,20200312,000000,3.25,3.3,3.1,3.16,88610,0
+SRTS.US,D,20200313,000000,3.2,3.685,3.2,3.65,41641,0
+SRTS.US,D,20200316,000000,3.2,3.81,2.91,3,60953,0
+SRTS.US,D,20200317,000000,3.21,3.21,2.38,2.75,48351,0
+SRTS.US,D,20200318,000000,2.51,2.5748,2.1024,2.25,15835,0
+SRTS.US,D,20200319,000000,2.24,2.64,2.23,2.64,16714,0
+SRTS.US,D,20200320,000000,2.67,2.68,2.33,2.45,25936,0
+SRTS.US,D,20200323,000000,2.5,2.77,2.5,2.5,69966,0
+SRTS.US,D,20200324,000000,2.84,2.84,2.4,2.5,18829,0
+SRTS.US,D,20200325,000000,2.6,2.79,2.34,2.64,22367,0
+SRTS.US,D,20200326,000000,2.75,2.8755,2.59,2.76,24162,0
+SRTS.US,D,20200327,000000,2.7735,2.88,2.35,2.35,73659,0
+SRTS.US,D,20200330,000000,2.99,2.99,2.562,2.62,19348,0
+SRTS.US,D,20200331,000000,2.67,2.67,2.43,2.5,35331,0
+SRTS.US,D,20200401,000000,2.94,2.94,2.41,2.44,12615,0
+SRTS.US,D,20200402,000000,2.59,2.59,2.41,2.41,11607,0
+SRTS.US,D,20200403,000000,2.42,2.6991,2.41,2.5,17092,0
+SRTS.US,D,20200406,000000,2.7,2.7,2.39,2.4,56838,0
+SRTS.US,D,20200407,000000,2.75,2.78,2.48,2.48,24962,0
+SRTS.US,D,20200408,000000,2.54,2.7699,2.25,2.43,24026,0
+SRTS.US,D,20200409,000000,2.5726,2.7599,2.4685,2.58,11804,0
+SRTS.US,D,20200413,000000,2.48,2.6,2.4409,2.58,6996,0
+SRTS.US,D,20200414,000000,2.587,2.8687,2.54,2.71,39937,0
+SRTS.US,D,20200415,000000,2.7411,2.78,2.62,2.78,8532,0
+SRTS.US,D,20200416,000000,2.8,2.89,2.63,2.63,26280,0
+SRTS.US,D,20200417,000000,2.8,2.8,2.69,2.73,7519,0
+SRTS.US,D,20200420,000000,2.8,2.8,2.623,2.63,1079,0
+SRTS.US,D,20200421,000000,2.46,2.675,2.4116,2.56,7644,0
+SRTS.US,D,20200422,000000,2.68,2.68,2.45,2.6401,9996,0
+SRTS.US,D,20200423,000000,2.67,2.7799,2.47,2.47,7352,0
+SRTS.US,D,20200424,000000,2.57,2.8,2.45,2.49,21682,0
+SRTS.US,D,20200427,000000,2.59,2.65,2.46,2.46,11315,0
+SRTS.US,D,20200428,000000,2.6642,2.6642,2.5,2.5,30037,0
+SRTS.US,D,20200429,000000,2.68,2.7,2.5,2.5,5512,0
+SRTS.US,D,20200430,000000,2.61,2.61,2.41,2.42,21260,0
+SRTS.US,D,20200501,000000,2.6624,2.68,2.42,2.46,5009,0
+SRTS.US,D,20200504,000000,2.53,2.6998,2.41,2.49,21556,0
+SRTS.US,D,20200505,000000,2.58,2.8,2.51,2.6,11865,0
+SRTS.US,D,20200506,000000,2.54,2.69,2.46,2.6,77145,0
+SRTS.US,D,20200507,000000,2.51,2.66,2.44,2.44,16736,0
+SRTS.US,D,20200508,000000,2.49,2.54,2.2,2.28,56017,0
+SRTS.US,D,20200511,000000,2.39,2.43,2.25,2.25,69010,0
+SRTS.US,D,20200512,000000,2.3625,2.3625,2,2.06,32655,0
+SRTS.US,D,20200513,000000,2.17,2.205,1.79,1.93,118907,0
+SRTS.US,D,20200514,000000,1.79,1.89,1.7603,1.83,30708,0
+SRTS.US,D,20200515,000000,1.83,1.92,1.83,1.88,15822,0
+SRTS.US,D,20200518,000000,1.88,2.3264,1.88,2.1,58584,0
+SRTS.US,D,20200519,000000,2.05,2.18,2,2.11,18195,0
+SRTS.US,D,20200520,000000,2.11,2.11,1.95,2.09,17975,0
+SRTS.US,D,20200521,000000,2.12,2.14,2.01,2.03,19538,0
+SRTS.US,D,20200522,000000,2.08,2.19,2.05,2.1,10066,0
+SRTS.US,D,20200526,000000,2.2,2.2,2.01,2.04,26996,0
+SRTS.US,D,20200527,000000,2.04,2.436,2.04,2.3664,36914,0
+SRTS.US,D,20200528,000000,2.43,2.44,2.28,2.28,11762,0
+SRTS.US,D,20200529,000000,2.25,2.45,2.24,2.39,33263,0
+SRTS.US,D,20200601,000000,2.85,3.49,2.64,2.81,287027,0
+SRTS.US,D,20200602,000000,3,3.17,2.86,3.05,63611,0
+SRTS.US,D,20200603,000000,3.16,3.16,2.8704,3,60954,0
+SRTS.US,D,20200604,000000,3.09,3.09,2.97,3,62678,0
+SRTS.US,D,20200605,000000,3.09,3.185,2.98,3,45109,0
+SRTS.US,D,20200608,000000,3.11,3.15,3,3.09,18876,0
+SRTS.US,D,20200609,000000,3.1,3.162,2.9501,3,18404,0
+SRTS.US,D,20200610,000000,3.01,3.13,2.95,3,13175,0
+SRTS.US,D,20200611,000000,2.95,3.11,2.91,3.01,41795,0
+SRTS.US,D,20200612,000000,3.05,3.19,2.98,3.02,20597,0
+SRTS.US,D,20200615,000000,2.98,3.06,2.75,2.92,55576,0
+SRTS.US,D,20200616,000000,2.93,3.13,2.93,3.13,25051,0
+SRTS.US,D,20200617,000000,3.15,3.16,3,3.09,18795,0
+SRTS.US,D,20200618,000000,3.09,3.09,3.0201,3.09,842,0
+SRTS.US,D,20200619,000000,3.0191,3.1,2.97,3.05,35361,0
+SRTS.US,D,20200622,000000,2.995,3.19,2.98,2.99,29337,0
+SRTS.US,D,20200623,000000,3.05,3.06,2.97,2.97,27118,0
+SRTS.US,D,20200624,000000,2.98,3.1001,2.68,2.81,52569,0
+SRTS.US,D,20200625,000000,2.975,3,2.94,2.98,7680,0
+SRTS.US,D,20200626,000000,3.07,3.37,2.9453,3.25,18825,0
+SRTS.US,D,20200629,000000,3.18,3.27,3.1,3.15,10978,0
+SRTS.US,D,20200630,000000,3.09,3.15,2.94,3.06,15950,0
+SRTS.US,D,20200701,000000,3.07,3.2099,3.07,3.19,12534,0
+SRTS.US,D,20200702,000000,3.05,3.1599,2.9273,3.01,9683,0
+SRTS.US,D,20200706,000000,3.01,3.05,2.94,2.9851,4705,0
+SRTS.US,D,20200707,000000,3.02,3.09,2.91,2.93,21842,0
+SRTS.US,D,20200708,000000,3,3,2.83,2.94,10052,0
+SRTS.US,D,20200709,000000,2.86,2.9176,2.77,2.87,13376,0
+SRTS.US,D,20200710,000000,2.76,2.85,2.64,2.85,10169,0
+SRTS.US,D,20200713,000000,2.815,2.89,2.74,2.89,23062,0
+SRTS.US,D,20200714,000000,2.95,3,2.9,2.92,10827,0
+SRTS.US,D,20200715,000000,2.9035,3.02,2.82,3,13753,0
+SRTS.US,D,20200716,000000,2.895,3.01,2.89,3,29760,0
+SRTS.US,D,20200717,000000,3,3,2.9474,2.98,2065,0
+SRTS.US,D,20200720,000000,3,3.04,2.9554,2.97,10748,0
+SRTS.US,D,20200721,000000,2.95,2.98,2.92,2.98,2456,0
+SRTS.US,D,20200722,000000,2.96,2.98,2.9038,2.98,4893,0
+SRTS.US,D,20200723,000000,2.955,2.97,2.76,2.83,5992,0
+SRTS.US,D,20200724,000000,2.85,2.95,2.8001,2.86,13221,0
+SRTS.US,D,20200727,000000,2.87,3.015,2.86,2.9,9861,0
+SRTS.US,D,20200728,000000,2.9,2.9523,2.86,2.86,8285,0
+SRTS.US,D,20200729,000000,2.9,2.9,2.77,2.77,17517,0
+SRTS.US,D,20200730,000000,2.764,3.03,2.764,2.94,40741,0
+SRTS.US,D,20200731,000000,2.9346,3.05,2.91,2.91,14631,0
+SRTS.US,D,20200803,000000,2.93,3,2.81,2.96,33188,0
+SRTS.US,D,20200804,000000,3,4.17,2.98,3.1,255830,0
+SRTS.US,D,20200805,000000,3.22,3.3,3.06,3.06,21365,0
+SRTS.US,D,20200806,000000,3.1015,3.1015,2.88,2.88,20038,0
+SRTS.US,D,20200807,000000,2.935,3.02,2.9,3,11639,0
+SRTS.US,D,20200810,000000,3.06,3.75,3.0558,3.2,85224,0
+SRTS.US,D,20200811,000000,3.2,3.395,3.0349,3.0349,22893,0
+SRTS.US,D,20200812,000000,3.05,3.15,3.02,3.1,22083,0
+SRTS.US,D,20200813,000000,3.15,3.15,3.04,3.06,1195,0
+SRTS.US,D,20200814,000000,3.12,3.151,3.05,3.07,29382,0
+SRTS.US,D,20200817,000000,3.04,3.14,3.04,3.08,13340,0
+SRTS.US,D,20200818,000000,3.1867,3.1867,2.98,3.02,31184,0
+SRTS.US,D,20200819,000000,3.05,3.09,2.93,2.98,6844,0
+SRTS.US,D,20200820,000000,2.9685,2.9685,2.81,2.81,11761,0
+SRTS.US,D,20200821,000000,2.78,2.85,2.71,2.78,41328,0
+SRTS.US,D,20200824,000000,2.79,2.79,2.72,2.7202,11596,0
+SRTS.US,D,20200825,000000,2.71,2.7905,2.71,2.7905,4077,0
+SRTS.US,D,20200826,000000,2.8,2.8,2.745,2.7788,15381,0
+SRTS.US,D,20200827,000000,2.735,2.7499,2.6,2.67,32495,0
+SRTS.US,D,20200828,000000,2.61,2.75,2.61,2.65,7720,0
+SRTS.US,D,20200831,000000,2.71,2.71,2.56,2.65,25898,0
+SRTS.US,D,20200901,000000,2.6,2.7356,2.6,2.6627,7975,0
+SRTS.US,D,20200902,000000,2.63,2.64,2.55,2.575,8909,0
+SRTS.US,D,20200903,000000,2.62,2.6418,2.52,2.52,19011,0
+SRTS.US,D,20200904,000000,2.52,2.64,2.42,2.5,15349,0
+SRTS.US,D,20200908,000000,2.53,2.545,2.43,2.545,8964,0
+SRTS.US,D,20200909,000000,2.55,2.61,2.51,2.59,5017,0
+SRTS.US,D,20200910,000000,2.59,2.79,2.57,2.79,9247,0
+SRTS.US,D,20200911,000000,2.83,2.83,2.75,2.75,11761,0
+SRTS.US,D,20200914,000000,2.83,2.83,2.6,2.69,32258,0
+SRTS.US,D,20200915,000000,2.75,2.775,2.65,2.6502,22249,0
+SRTS.US,D,20200916,000000,2.6113,2.64,2.58,2.58,35211,0
+SRTS.US,D,20200917,000000,2.53,2.53,2.479,2.52,165094,0
+SRTS.US,D,20200918,000000,2.535,2.58,2.45,2.58,25676,0
+SRTS.US,D,20200921,000000,2.55,2.55,2.44,2.44,2477,0
+SRTS.US,D,20200922,000000,2.4583,2.765,2.4583,2.68,9994,0
+SRTS.US,D,20200923,000000,2.61,2.6498,2.51,2.5107,2305,0
+SRTS.US,D,20200924,000000,2.6478,2.6478,2.46,2.54,3033,0
+SRTS.US,D,20200925,000000,2.5299,2.7,2.43,2.62,10035,0
+SRTS.US,D,20200928,000000,2.5431,2.7,2.5,2.53,20497,0
+SRTS.US,D,20200929,000000,2.575,2.595,2.55,2.595,1158,0
+SRTS.US,D,20200930,000000,2.55,2.68,2.38,2.52,42775,0
+SRTS.US,D,20201001,000000,2.51,2.69,2.49,2.54,13956,0
+SRTS.US,D,20201002,000000,2.56,2.56,2.43,2.495,46190,0
+SRTS.US,D,20201005,000000,2.48,2.75,2.46,2.49,30228,0
+SRTS.US,D,20201006,000000,2.695,2.695,2.52,2.52,14746,0
+SRTS.US,D,20201007,000000,2.46,2.54,2.445,2.5,38323,0
+SRTS.US,D,20201008,000000,2.5,2.65,2.5,2.63,12824,0
+SRTS.US,D,20201009,000000,2.63,2.81,2.63,2.81,7239,0
+SRTS.US,D,20201012,000000,2.81,3.1099,2.7739,2.96,12688,0
+SRTS.US,D,20201013,000000,2.93,2.93,2.75,2.75,14233,0
+SRTS.US,D,20201014,000000,2.82,2.82,2.6844,2.73,2758,0
+SRTS.US,D,20201015,000000,2.65,2.78,2.65,2.78,2262,0
+SRTS.US,D,20201016,000000,2.78,2.9,2.7117,2.85,8460,0
+SRTS.US,D,20201019,000000,2.89,2.89,2.7133,2.85,2096,0
+SRTS.US,D,20201020,000000,2.8999,2.9,2.65,2.7863,16156,0
+SRTS.US,D,20201021,000000,2.77,2.83,2.75,2.83,8262,0
+SRTS.US,D,20201022,000000,2.85,3.03,2.8412,2.89,26925,0
+SRTS.US,D,20201023,000000,3.0093,3.0093,2.7,2.77,4672,0
+SRTS.US,D,20201026,000000,2.8,2.8,2.63,2.65,15019,0
+SRTS.US,D,20201027,000000,2.6,2.6695,2.59,2.59,6712,0
+SRTS.US,D,20201028,000000,2.55,2.57,2.49,2.545,42423,0
+SRTS.US,D,20201029,000000,2.52,2.5733,2.5,2.544,9133,0
+SRTS.US,D,20201030,000000,2.5101,2.5115,2.48,2.48,18404,0
+SRTS.US,D,20201102,000000,2.45,2.4619,2.41,2.4184,3819,0
+SRTS.US,D,20201103,000000,2.46,2.46,2.32,2.39,13034,0
+SRTS.US,D,20201104,000000,2.36,2.42,2.36,2.42,1814,0
+SRTS.US,D,20201105,000000,2.4003,2.4899,2.4003,2.465,1484,0
+SRTS.US,D,20201106,000000,2.57,2.63,2.36,2.37,17766,0
+SRTS.US,D,20201109,000000,2.6,2.6487,2.49,2.56,17632,0
+SRTS.US,D,20201110,000000,2.5532,2.64,2.55,2.59,18119,0
+SRTS.US,D,20201111,000000,2.64,2.7,2.6,2.65,44271,0
+SRTS.US,D,20201112,000000,2.6822,2.6822,2.6299,2.66,1587,0
+SRTS.US,D,20201113,000000,2.6839,2.7113,2.62,2.65,30004,0
+SRTS.US,D,20201116,000000,2.65,2.83,2.61,2.67,24351,0
+SRTS.US,D,20201117,000000,2.65,2.78,2.65,2.73,32350,0
+SRTS.US,D,20201118,000000,2.77,2.77,2.65,2.7,16161,0
+SRTS.US,D,20201119,000000,2.675,2.78,2.675,2.78,21170,0
+SRTS.US,D,20201120,000000,2.71,2.95,2.65,2.95,35106,0
+SRTS.US,D,20201123,000000,2.95,2.99,2.9,2.91,12862,0
+SRTS.US,D,20201124,000000,2.9,2.95,2.9,2.92,12072,0
+SRTS.US,D,20201125,000000,2.9,2.95,2.76,2.89,12730,0
+SRTS.US,D,20201127,000000,2.9,2.94,2.9,2.92,2612,0
+SRTS.US,D,20201130,000000,2.94,3.405,2.94,3.23,63891,0
+SRTS.US,D,20201201,000000,3.34,3.34,3.11,3.25,23675,0
+SRTS.US,D,20201202,000000,3.29,3.622,3.12,3.46,39028,0
+SRTS.US,D,20201203,000000,3.53,3.73,3.27,3.35,34062,0
+SRTS.US,D,20201204,000000,3.63,3.63,3.315,3.605,29165,0
+SRTS.US,D,20201207,000000,3.69,3.69,3.412,3.65,7450,0
+SRTS.US,D,20201208,000000,3.9,3.925,3.4901,3.725,43286,0
+SRTS.US,D,20201209,000000,3.6,3.72,3.55,3.615,31065,0
+SRTS.US,D,20201210,000000,3.67,3.67,3.585,3.59,3382,0
+SRTS.US,D,20201211,000000,3.6416,3.6416,3.565,3.59,12144,0
+SRTS.US,D,20201214,000000,3.51,3.618,3.51,3.58,10840,0
+SRTS.US,D,20201215,000000,3.55,4.5,3.55,4.5,128530,0
+SRTS.US,D,20201216,000000,3.91,4.2,3.56,3.9,198109,0
+SRTS.US,D,20201217,000000,3.81,3.9455,3.7501,3.77,20237,0
+SRTS.US,D,20201218,000000,3.76,3.76,3.6,3.6,27071,0
+SRTS.US,D,20201221,000000,3.56,3.56,3.35,3.3722,20589,0
+SRTS.US,D,20201222,000000,3.458,3.54,3.4501,3.46,12129,0
+SRTS.US,D,20201223,000000,3.52,4.45,3.45,3.91,224370,0
+SRTS.US,D,20201224,000000,3.8,3.93,3.8,3.91,4663,0
+SRTS.US,D,20201228,000000,3.81,4.5,3.81,4.35,142260,0
+SRTS.US,D,20201229,000000,4.5,4.5,3.97,4.01,31249,0
+SRTS.US,D,20201230,000000,3.94,4.23,3.9116,4.23,13565,0
+SRTS.US,D,20201231,000000,4.24,4.24,3.77,3.86,37424,0
+SRTS.US,D,20210104,000000,3.86,4.53,3.86,3.86,53570,0
+SRTS.US,D,20210105,000000,4,4.49,4,4.36,33414,0
+SRTS.US,D,20210106,000000,4.27,4.7,4.25,4.31,116290,0
+SRTS.US,D,20210107,000000,4.2,4.52,4.1591,4.4,37034,0
+SRTS.US,D,20210108,000000,4.51,4.51,4.05,4.18,52609,0
+SRTS.US,D,20210111,000000,4.24,4.5999,3.8,3.8,56027,0
+SRTS.US,D,20210112,000000,3.95,4.1299,3.7601,3.83,6697,0
+SRTS.US,D,20210113,000000,3.91,4.08,3.81,3.9,18809,0
+SRTS.US,D,20210114,000000,4.0799,4.0799,3.91,3.91,9572,0
+SRTS.US,D,20210115,000000,3.9,3.9436,3.82,3.87,5718,0
+SRTS.US,D,20210119,000000,3.95,3.95,3.8176,3.88,22846,0
+SRTS.US,D,20210120,000000,3.88,3.98,3.82,3.84,47451,0
+SRTS.US,D,20210121,000000,3.77,3.9499,3.71,3.77,12625,0
+SRTS.US,D,20210122,000000,3.7901,3.89,3.7901,3.81,9664,0
+SRTS.US,D,20210125,000000,3.8378,3.8378,3.58,3.74,97150,0
+SRTS.US,D,20210126,000000,3.68,4.1,3.6433,4.06,32423,0
+SRTS.US,D,20210127,000000,4.06,4.15,3.83,4.15,32896,0
+SRTS.US,D,20210128,000000,4.04,4.1199,3.8702,3.9,16450,0
+SRTS.US,D,20210129,000000,3.84,3.9499,3.74,3.74,18606,0
+SRTS.US,D,20210201,000000,3.84,3.84,3.7,3.75,3895,0
+SRTS.US,D,20210202,000000,3.7,3.96,3.7,3.85,20697,0
+SRTS.US,D,20210203,000000,3.81,4,3.81,3.97,22680,0
+SRTS.US,D,20210204,000000,3.83,4,3.7901,4,33038,0
+SRTS.US,D,20210205,000000,3.9,4.18,3.7,4.094,106666,0
+SRTS.US,D,20210208,000000,4.05,4.2,3.9,4.14,48854,0
+SRTS.US,D,20210209,000000,4.2,4.2,3.94,3.95,20460,0
+SRTS.US,D,20210210,000000,3.96,4.0256,3.78,4,23900,0
+SRTS.US,D,20210211,000000,4.09,4.17,4.01,4.12,20707,0
+SRTS.US,D,20210212,000000,4.06,4.15,3.98,4.05,14121,0
+SRTS.US,D,20210216,000000,3.89,4.1892,3.82,4.17,73418,0
+SRTS.US,D,20210217,000000,4.1,4.1,3.94,4.06,18529,0
+SRTS.US,D,20210218,000000,3.99,4.3,3.99,4.23,136662,0
+SRTS.US,D,20210219,000000,4.09,4.3,3.99,4.16,38865,0
+SRTS.US,D,20210222,000000,4.12,4.12,3.88,3.92,18541,0
+SRTS.US,D,20210223,000000,3.88,4.09,3.6001,4,87988,0
+SRTS.US,D,20210224,000000,4,4.3,4,4.11,49882,0
+SRTS.US,D,20210225,000000,4.19,4.19,3.82,3.82,262404,0
+SRTS.US,D,20210226,000000,4.45,6.09,4.26,4.57,25531952,0
+SRTS.US,D,20210301,000000,4.62,5.01,4.5,4.94,1345414,0
+SRTS.US,D,20210302,000000,5,5,4.6314,4.93,299487,0
+SRTS.US,D,20210303,000000,4.97,5,4.2,4.21,364507,0
+SRTS.US,D,20210304,000000,4.22,4.4421,4.21,4.37,209937,0
+SRTS.US,D,20210305,000000,4.35,4.42,3.92,4.27,348244,0
+SRTS.US,D,20210308,000000,4.21,4.32,4,4.15,36080,0
+SRTS.US,D,20210309,000000,4.29,4.45,4.1,4.4,195992,0
+SRTS.US,D,20210310,000000,4.4,4.69,4.1,4.18,149837,0
+SRTS.US,D,20210311,000000,4.14,4.4,4.07,4.16,86860,0
+SRTS.US,D,20210312,000000,4.14,4.32,4.02,4.32,52182,0
+SRTS.US,D,20210315,000000,4.32,4.59,4.26,4.57,137402,0
+SRTS.US,D,20210316,000000,4.59,4.59,4.38,4.44,74786,0
+SRTS.US,D,20210317,000000,4.45,4.45,4.3,4.36,30506,0
+SRTS.US,D,20210318,000000,4.33,4.655,4.33,4.48,124375,0
+SRTS.US,D,20210319,000000,4.45,4.5368,4.4,4.44,46221,0
+SRTS.US,D,20210322,000000,4.51,4.51,4.35,4.39,34561,0
+SRTS.US,D,20210323,000000,4.42,4.42,4.15,4.18,19677,0
+SRTS.US,D,20210324,000000,4.14,4.14,3.89,3.92,83431,0
+SRTS.US,D,20210325,000000,3.79,4.09,3.731,4.02,40648,0
+SRTS.US,D,20210326,000000,4.02,4.02,3.8499,3.85,17835,0
+SRTS.US,D,20210329,000000,3.77,3.98,3.76,3.81,58736,0
+SRTS.US,D,20210330,000000,3.85,3.88,3.79,3.79,49685,0
+SRTS.US,D,20210331,000000,3.79,3.874,3.75,3.83,31134,0
+SRTS.US,D,20210401,000000,3.83,3.98,3.8,3.85,22937,0
+SRTS.US,D,20210405,000000,3.92,3.95,3.81,3.88,5467,0
+SRTS.US,D,20210406,000000,3.8601,3.9,3.8001,3.82,10953,0
+SRTS.US,D,20210407,000000,3.8815,3.8815,3.75,3.85,14002,0
+SRTS.US,D,20210408,000000,3.81,3.89,3.8,3.8,2266,0
+SRTS.US,D,20210409,000000,3.912,3.912,3.75,3.78,14630,0
+SRTS.US,D,20210412,000000,3.92,3.92,3.56,3.63,41803,0
+SRTS.US,D,20210413,000000,3.7,3.775,3.5,3.53,72093,0
+SRTS.US,D,20210414,000000,3.55,3.94,3.55,3.6,54350,0
+SRTS.US,D,20210415,000000,3.69,3.69,3.35,3.38,43959,0
+SRTS.US,D,20210416,000000,3.38,3.7289,3.28,3.66,67471,0
+SRTS.US,D,20210419,000000,3.56,3.69,3.3708,3.4,45564,0
+SRTS.US,D,20210420,000000,3.4,3.65,3.4,3.52,22183,0
+SRTS.US,D,20210421,000000,3.6007,3.61,3.5,3.55,23908,0
+SRTS.US,D,20210422,000000,3.59,3.71,3.5371,3.62,33805,0
+SRTS.US,D,20210423,000000,3.63,3.75,3.56,3.725,7920,0
+SRTS.US,D,20210426,000000,3.77,4.02,3.73,3.93,59425,0
+SRTS.US,D,20210427,000000,3.95,4.24,3.85,3.99,24304,0
+SRTS.US,D,20210428,000000,4.05,4.05,3.871,3.97,33010,0
+SRTS.US,D,20210429,000000,3.94,4,3.85,3.85,21249,0
+SRTS.US,D,20210430,000000,3.86,4.0799,3.75,3.85,37826,0
+SRTS.US,D,20210503,000000,3.91,3.9299,3.77,3.815,22731,0
+SRTS.US,D,20210504,000000,3.85,3.97,3.57,3.64,53872,0
+SRTS.US,D,20210505,000000,3.7,3.7826,3.65,3.69,35721,0
+SRTS.US,D,20210506,000000,3.65,3.94,3.56,3.8,63905,0
+SRTS.US,D,20210507,000000,3.65,3.87,3.25,3.4,106703,0
+SRTS.US,D,20210510,000000,3.41,3.45,3.21,3.21,28853,0
+SRTS.US,D,20210511,000000,3.22,3.54,3.22,3.29,9469,0
+SRTS.US,D,20210512,000000,3.25,3.44,3.21,3.36,11301,0
+SRTS.US,D,20210513,000000,3.34,3.34,3.17,3.18,14400,0
+SRTS.US,D,20210514,000000,3.21,3.32,3.11,3.24,30525,0
+SRTS.US,D,20210517,000000,3.323,3.323,3.23,3.26,19943,0
+SRTS.US,D,20210518,000000,3.2501,3.48,3.2501,3.46,16363,0
+SRTS.US,D,20210519,000000,3.42,3.47,3.28,3.42,7624,0
+SRTS.US,D,20210520,000000,3.43,3.43,3.27,3.38,8954,0
+SRTS.US,D,20210521,000000,3.33,3.38,3.28,3.38,5141,0
+SRTS.US,D,20210524,000000,3.32,3.435,3.32,3.4,8506,0
+SRTS.US,D,20210525,000000,3.445,3.56,3.445,3.5,20788,0
+SRTS.US,D,20210526,000000,3.6399,3.64,3.49,3.54,12916,0
+SRTS.US,D,20210527,000000,3.5,3.68,3.5,3.6025,2743,0
+SRTS.US,D,20210528,000000,3.6899,3.6899,3.6,3.6,3902,0
+SRTS.US,D,20210601,000000,3.59,3.6,3.5,3.51,3090,0
+SRTS.US,D,20210602,000000,3.51,3.79,3.43,3.48,8069,0
+SRTS.US,D,20210603,000000,3.41,3.62,3.31,3.49,17278,0
+SRTS.US,D,20210604,000000,3.49,3.5551,3.39,3.46,3059,0
+SRTS.US,D,20210607,000000,3.43,3.6,3.075,3.23,78723,0
+SRTS.US,D,20210608,000000,3.19,3.89,3.19,3.44,336087,0
+SRTS.US,D,20210609,000000,3.36,3.75,3.3,3.71,83788,0
+SRTS.US,D,20210610,000000,3.8,4.38,3.72,4.23,206201,0
+SRTS.US,D,20210611,000000,4.48,4.6,4.28,4.45,176862,0
+SRTS.US,D,20210614,000000,4.6,4.95,4.5,4.8,257255,0
+SRTS.US,D,20210615,000000,4.75,4.8,4.11,4.19,79133,0
+SRTS.US,D,20210616,000000,4.13,4.39,4.12,4.19,22067,0
+SRTS.US,D,20210617,000000,4.25,4.4999,4.23,4.38,61167,0
+SRTS.US,D,20210618,000000,4.3,4.5899,4.2,4.34,41418,0
+SRTS.US,D,20210621,000000,4.29,4.3578,4.12,4.24,20259,0
+SRTS.US,D,20210622,000000,4.17,4.3,4.02,4.23,64857,0
+SRTS.US,D,20210623,000000,4.12,4.5,4.12,4.41,19412,0
+SRTS.US,D,20210624,000000,4.37,4.5,4.31,4.4,24211,0
+SRTS.US,D,20210625,000000,4.45,4.49,4.3,4.4,33051,0
+SRTS.US,D,20210628,000000,4.35,4.3633,4.17,4.33,4487,0
+SRTS.US,D,20210629,000000,4.2801,4.5099,4.21,4.25,21271,0
+SRTS.US,D,20210630,000000,4.23,4.28,3.63,3.85,118871,0
+SRTS.US,D,20210701,000000,3.84,4.2199,3.84,4.09,21806,0
+SRTS.US,D,20210702,000000,4.01,4.0316,3.8,3.84,15821,0
+SRTS.US,D,20210706,000000,3.81,3.95,3.75,3.78,20419,0
+SRTS.US,D,20210707,000000,3.79,3.86,3.71,3.83,10506,0
+SRTS.US,D,20210708,000000,3.81,3.85,3.75,3.81,3276,0
+SRTS.US,D,20210709,000000,3.88,3.976,3.81,3.9,6729,0
+SRTS.US,D,20210712,000000,3.88,4.06,3.88,3.99,35163,0
+SRTS.US,D,20210713,000000,3.93,4.16,3.93,4.062,18662,0
+SRTS.US,D,20210714,000000,4.1999,4.1999,3.89,3.96,39782,0
+SRTS.US,D,20210715,000000,3.92,4.1037,3.92,4.07,16926,0
+SRTS.US,D,20210716,000000,4.085,4.085,3.91,3.93,12142,0
+SRTS.US,D,20210719,000000,3.94,4.045,3.85,3.97,40705,0
+SRTS.US,D,20210720,000000,3.98,4.04,3.84,3.84,122461,0
+SRTS.US,D,20210721,000000,3.83,3.91,3.8099,3.84,276719,0
+SRTS.US,D,20210722,000000,3.8,3.8,3.71,3.78,51186,0
+SRTS.US,D,20210723,000000,3.74,3.75,3.66,3.7,14864,0
+SRTS.US,D,20210726,000000,3.71,3.71,3.6,3.68,23540,0
+SRTS.US,D,20210727,000000,3.68,3.71,3.57,3.67,29465,0
+SRTS.US,D,20210728,000000,3.7,3.7,3.61,3.6527,14536,0
+SRTS.US,D,20210729,000000,3.68,3.74,3.65,3.65,37333,0
+SRTS.US,D,20210730,000000,3.7,3.78,3.7,3.71,13124,0
+SRTS.US,D,20210802,000000,3.7,3.75,3.6444,3.68,10757,0
+SRTS.US,D,20210803,000000,3.7,3.7,3.48,3.61,35448,0
+SRTS.US,D,20210804,000000,3.64,3.75,3.62,3.62,13377,0
+SRTS.US,D,20210805,000000,3.45,3.691,3.32,3.54,206049,0
+SRTS.US,D,20210806,000000,3.73,3.85,3.52,3.62,126427,0
+SRTS.US,D,20210809,000000,3.68,3.8189,3.6296,3.8,87971,0
+SRTS.US,D,20210810,000000,3.8,3.8,3.71,3.75,29774,0
+SRTS.US,D,20210811,000000,3.76,3.76,3.63,3.68,18299,0
+SRTS.US,D,20210812,000000,3.6799,3.68,3.63,3.66,18239,0
+SRTS.US,D,20210813,000000,3.63,3.68,3.4945,3.5,32386,0
+SRTS.US,D,20210816,000000,3.47,3.47,3.21,3.27,43862,0
+SRTS.US,D,20210817,000000,3.26,3.5722,3.26,3.35,5950,0
+SRTS.US,D,20210818,000000,3.4,3.45,3.32,3.34,34366,0
+SRTS.US,D,20210819,000000,3.405,3.45,3.21,3.22,18540,0
+SRTS.US,D,20210820,000000,3.3101,3.37,3.31,3.33,15469,0
+SRTS.US,D,20210823,000000,3.35,3.42,3.32,3.38,26887,0
+SRTS.US,D,20210824,000000,3.56,3.56,3.39,3.49,23717,0
+SRTS.US,D,20210825,000000,3.47,3.65,3.47,3.61,4252,0
+SRTS.US,D,20210826,000000,3.7,3.7,3.41,3.55,15187,0
+SRTS.US,D,20210827,000000,3.5152,3.7,3.5152,3.65,6621,0
+SRTS.US,D,20210830,000000,3.7,3.7,3.6,3.64,11206,0
+SRTS.US,D,20210831,000000,3.68,3.68,3.54,3.56,27537,0
+SRTS.US,D,20210901,000000,3.56,3.625,3.5061,3.59,15431,0
+SRTS.US,D,20210902,000000,3.72,3.76,3.5201,3.62,25253,0
+SRTS.US,D,20210903,000000,3.57,3.7,3.51,3.66,13922,0
+SRTS.US,D,20210907,000000,3.58,3.69,3.43,3.53,14719,0
+SRTS.US,D,20210908,000000,3.48,3.595,3.48,3.59,8472,0
+SRTS.US,D,20210909,000000,3.53,3.75,3.53,3.61,25470,0
+SRTS.US,D,20210910,000000,3.66,3.71,3.57,3.575,22053,0
+SRTS.US,D,20210913,000000,3.6,3.6,3.53,3.55,4939,0
+SRTS.US,D,20210914,000000,3.53,3.61,3.5,3.51,11862,0
+SRTS.US,D,20210915,000000,3.8863,3.8863,3.51,3.51,5539,0
+SRTS.US,D,20210916,000000,3.6,3.64,3.53,3.57,11478,0
+SRTS.US,D,20210917,000000,3.53,3.67,3.51,3.51,15094,0
+SRTS.US,D,20210920,000000,3.58,3.62,3.54,3.59,6243,0
+SRTS.US,D,20210921,000000,3.57,3.57,3.5,3.54,21047,0
+SRTS.US,D,20210922,000000,3.59,3.63,3.5,3.51,45295,0
+SRTS.US,D,20210923,000000,3.55,3.69,3.54,3.64,111535,0
+SRTS.US,D,20210924,000000,3.64,4.17,3.53,3.96,141053,0
+SRTS.US,D,20210927,000000,4,4,3.65,3.69,50011,0
+SRTS.US,D,20210928,000000,3.69,3.71,3.58,3.58,49634,0
+SRTS.US,D,20210929,000000,3.605,3.6266,3.51,3.52,7033,0
+SRTS.US,D,20210930,000000,3.6,3.644,3.505,3.6,12068,0
+SRTS.US,D,20211001,000000,3.7924,3.8299,3.6,3.69,62111,0
+SRTS.US,D,20211004,000000,3.69,3.7,3.585,3.695,31632,0
+SRTS.US,D,20211005,000000,3.69,3.7,3.59,3.65,11472,0
+SRTS.US,D,20211006,000000,3.61,3.69,3.59,3.59,27108,0
+SRTS.US,D,20211007,000000,3.64,3.79,3.64,3.75,35385,0
+SRTS.US,D,20211008,000000,3.75,3.88,3.7,3.86,77156,0
+SRTS.US,D,20211011,000000,3.86,3.91,3.76,3.89,13690,0
+SRTS.US,D,20211012,000000,3.98,4,3.77,3.92,77078,0
+SRTS.US,D,20211013,000000,4,4.0638,3.82,3.93,61517,0
+SRTS.US,D,20211014,000000,3.96,4.08,3.95,4.08,12431,0
+SRTS.US,D,20211015,000000,4.04,4.0599,3.84,3.99,38623,0
+SRTS.US,D,20211018,000000,3.9601,4.04,3.92,4,62605,0
+SRTS.US,D,20211019,000000,3.9707,4.06,3.87,3.99,38641,0
+SRTS.US,D,20211020,000000,3.9801,4.0591,3.93,3.99,25688,0
+SRTS.US,D,20211021,000000,4.02,4.06,3.85,3.97,40553,0
+SRTS.US,D,20211022,000000,3.99,4.0449,3.93,4.03,31327,0
+SRTS.US,D,20211025,000000,4.01,4.05,3.89,4.01,46921,0
+SRTS.US,D,20211026,000000,3.98,4.0553,3.89,4.02,33149,0
+SRTS.US,D,20211027,000000,4.06,4.06,3.925,3.93,20096,0
+SRTS.US,D,20211028,000000,3.95,4.03,3.95,3.96,30619,0
+SRTS.US,D,20211029,000000,4,4.03,3.9801,4,18209,0
+SRTS.US,D,20211101,000000,4.05,4.1,4.03,4.07,46853,0
+SRTS.US,D,20211102,000000,4.08,4.08,4.02,4.08,9618,0
+SRTS.US,D,20211103,000000,4.07,4.09,4.04,4.04,31546,0
+SRTS.US,D,20211104,000000,4.09,4.19,4.05,4.16,58549,0
+SRTS.US,D,20211105,000000,4.25,4.4,4,4.13,209669,0
+SRTS.US,D,20211108,000000,4.14,4.19,4.06,4.1,93762,0
+SRTS.US,D,20211109,000000,4.2,4.7,4.05,4.67,347583,0
+SRTS.US,D,20211110,000000,4.67,4.85,4.5305,4.83,186195,0
+SRTS.US,D,20211111,000000,4.89,4.89,4.7001,4.76,104628,0
+SRTS.US,D,20211112,000000,4.83,5,4.8149,4.99,190776,0
+SRTS.US,D,20211115,000000,5,5,4.96,5,136804,0
+SRTS.US,D,20211116,000000,5.02,5.6,5,5.55,187376,0
+SRTS.US,D,20211117,000000,5.45,5.62,5.26,5.53,121777,0
+SRTS.US,D,20211118,000000,5.58,5.6996,5.32,5.52,75346,0
+SRTS.US,D,20211119,000000,5.46,5.632,5.4301,5.55,109934,0
+SRTS.US,D,20211122,000000,5.62,6,5.5626,6,281450,0
+SRTS.US,D,20211123,000000,6,6.12,5.715,5.89,145451,0
+SRTS.US,D,20211124,000000,5.94,6.25,5.91,6.2,391449,0
+SRTS.US,D,20211126,000000,6.18,6.3,6.13,6.2,186046,0
+SRTS.US,D,20211129,000000,6.17,6.17,5.56,5.77,209282,0
+SRTS.US,D,20211130,000000,5.9,6.2,5.8811,6.14,191837,0
+SRTS.US,D,20211201,000000,6.2,7.7899,6.2,6.89,1078960,0
+SRTS.US,D,20211202,000000,6.89,7.5,6.82,7.4,446339,0
+SRTS.US,D,20211203,000000,7.31,7.4,6.9,7.02,268800,0
+SRTS.US,D,20211206,000000,7,7.61,6.9501,7.4,359358,0
+SRTS.US,D,20211207,000000,7.53,8.15,7.53,7.95,363221,0
+SRTS.US,D,20211208,000000,8,8.1485,7.5,7.6,162894,0
+SRTS.US,D,20211209,000000,7.63,8.02,7.35,7.83,202911,0
+SRTS.US,D,20211210,000000,7.82,8,7.55,7.74,165460,0
+SRTS.US,D,20211213,000000,7.67,7.79,6.743,6.8,306856,0
+SRTS.US,D,20211214,000000,6.82,7.48,6.82,7.35,185129,0
+SRTS.US,D,20211215,000000,7.38,7.5,6.8041,6.98,203144,0
+SRTS.US,D,20211216,000000,7.19,7.345,6.8,6.86,119437,0
+SRTS.US,D,20211217,000000,6.85,7.51,6.72,7.44,467225,0
+SRTS.US,D,20211220,000000,7.35,7.41,6.91,7.13,119441,0
+SRTS.US,D,20211221,000000,7.24,7.67,7.15,7.29,176996,0
+SRTS.US,D,20211222,000000,7.29,7.535,7.2501,7.34,48806,0
+SRTS.US,D,20211223,000000,7.3,8.55,7.23,8.34,1227300,0
+SRTS.US,D,20211227,000000,8.3304,8.5407,7.55,8.16,360725,0
+SRTS.US,D,20211228,000000,8.25,8.28,5.84,6.31,1096767,0
+SRTS.US,D,20211229,000000,6.41,7.17,6.4,6.97,415385,0
+SRTS.US,D,20211230,000000,7,7.3111,6.8,7.21,155528,0
+SRTS.US,D,20211231,000000,7.24,7.38,6.9415,7.22,161011,0
+SRTS.US,D,20220103,000000,7.23,7.4021,6.98,7.23,124197,0
+SRTS.US,D,20220104,000000,7.21,7.3,6.7776,6.83,118342,0
+SRTS.US,D,20220105,000000,7.21,7.9499,6.8,7.05,600214,0
+SRTS.US,D,20220106,000000,7.2,7.95,7.15,7.86,287698,0
+SRTS.US,D,20220107,000000,7.86,8.54,7.68,8.2,583987,0
+SRTS.US,D,20220110,000000,8.18,8.18,7.28,7.7,280155,0
+SRTS.US,D,20220111,000000,7.64,8.58,7.44,8.37,293185,0
+SRTS.US,D,20220112,000000,8.37,9.04,8.3,8.8,483454,0
+SRTS.US,D,20220113,000000,8.8,8.94,8.04,8.51,224859,0
+SRTS.US,D,20220114,000000,8.5,8.9443,8.46,8.83,140699,0
+SRTS.US,D,20220118,000000,9,9,8.11,8.25,239313,0
+SRTS.US,D,20220119,000000,8.46,8.58,8.01,8.2,163414,0
+SRTS.US,D,20220120,000000,8.24,8.26,7.68,7.75,185822,0
+SRTS.US,D,20220121,000000,7.68,7.8799,7.32,7.43,231291,0
+SRTS.US,D,20220124,000000,7.42,7.42,6.71,7.09,253639,0
+SRTS.US,D,20220125,000000,7.04,7.55,6.91,7.34,135653,0
+SRTS.US,D,20220126,000000,7.41,7.54,7.14,7.23,75846,0
+SRTS.US,D,20220127,000000,7.24,7.38,6.96,7.01,86419,0
+SRTS.US,D,20220128,000000,6.98,7.44,6.76,7.36,123069,0
+SRTS.US,D,20220131,000000,7.49,7.85,7.1801,7.71,152472,0
+SRTS.US,D,20220201,000000,7.83,8.35,7.47,8.17,234172,0
+SRTS.US,D,20220202,000000,8.2,8.4291,8.02,8.32,91370,0
+SRTS.US,D,20220203,000000,8.23,8.38,8.1,8.25,89477,0
+SRTS.US,D,20220204,000000,8.3,8.36,8,8.33,107184,0
+SRTS.US,D,20220207,000000,8.4,8.4,7.65,7.77,215471,0
+SRTS.US,D,20220208,000000,7.84,7.84,7.36,7.72,153925,0
+SRTS.US,D,20220209,000000,7.79,7.94,7.68,7.74,97247,0
+SRTS.US,D,20220210,000000,7.66,8.1911,7.57,7.86,188580,0
+SRTS.US,D,20220211,000000,8.7,9.2,7.86,8.15,883868,0
+SRTS.US,D,20220214,000000,8.16,9.27,8.155,9.02,683939,0
+SRTS.US,D,20220215,000000,9.59,10.6,9.26,10.41,1369788,0
+SRTS.US,D,20220216,000000,10.36,10.7,9.62,10.46,642935,0
+SRTS.US,D,20220217,000000,10.39,10.6953,9.79,10.28,392210,0
+SRTS.US,D,20220218,000000,10.29,10.6469,9.89,10.49,399661,0
+SRTS.US,D,20220222,000000,10.46,10.58,10,10.18,359110,0
+SRTS.US,D,20220223,000000,10.18,10.4298,9.42,9.66,379738,0
+SRTS.US,D,20220224,000000,9.21,10.07,9.09,9.92,422429,0
+SRTS.US,D,20220225,000000,9.98,10.8,9.77,10.67,509507,0
+SRTS.US,D,20220228,000000,10.63,11.205,9.91,10.53,958311,0
+SRTS.US,D,20220301,000000,10.63,10.7599,9.9,10.34,415258,0
+SRTS.US,D,20220302,000000,10.485,11.05,10.34,10.84,415805,0
+SRTS.US,D,20220303,000000,10.98,10.98,9.66,9.93,334615,0
+SRTS.US,D,20220304,000000,9.78,9.85,8.76,9.11,564765,0
+SRTS.US,D,20220307,000000,9.87,9.87,9.16,9.22,420663,0
+SRTS.US,D,20220308,000000,9.3,9.69,9.13,9.65,246393,0
+SRTS.US,D,20220309,000000,9.92,10.56,9.87,10.05,468027,0
+SRTS.US,D,20220310,000000,9.99,10.37,9.58,10.2,357542,0
+SRTS.US,D,20220311,000000,10.18,10.34,9.99,10.05,200318,0
+SRTS.US,D,20220314,000000,10.05,10.216,9.685,9.89,238232,0
+SRTS.US,D,20220315,000000,9.82,9.82,8.77,9.52,439817,0
+SRTS.US,D,20220316,000000,9.77,10.49,9.6,10.39,379544,0
+SRTS.US,D,20220317,000000,10.33,10.83,10.21,10.31,300085,0
+SRTS.US,D,20220318,000000,10.37,11.1,10.18,11.03,613537,0
+SRTS.US,D,20220321,000000,11.1,11.36,10.78,11.05,306670,0
+SRTS.US,D,20220322,000000,11.15,11.28,10.86,11.06,199166,0
+SRTS.US,D,20220323,000000,11,11.1,10.6001,11.03,322723,0
+SRTS.US,D,20220324,000000,11.11,11.96,10.8,11.84,956637,0
+SRTS.US,D,20220325,000000,11.8,11.89,11.1419,11.45,346640,0
+SRTS.US,D,20220328,000000,11.48,11.5,9.6267,9.96,797062,0
+SRTS.US,D,20220329,000000,10.06,10.67,9.9,10.43,290864,0
+SRTS.US,D,20220330,000000,10.59,10.59,10.0743,10.22,199524,0
+SRTS.US,D,20220331,000000,10.27,10.34,10.02,10.12,115831,0
+SRTS.US,D,20220401,000000,10.12,10.89,10.08,10.75,283332,0
+SRTS.US,D,20220404,000000,10.98,11.515,10.9,11.37,637604,0
+SRTS.US,D,20220405,000000,11.34,11.47,10.845,11.02,367489,0
+SRTS.US,D,20220406,000000,10.82,11.05,8.43,8.78,1491070,0
+SRTS.US,D,20220407,000000,8.72,9.61,8.72,9.42,509716,0
+SRTS.US,D,20220408,000000,9.35,9.4827,9.1,9.15,212215,0
+SRTS.US,D,20220411,000000,9.22,9.22,8.58,8.7,295064,0
+SRTS.US,D,20220412,000000,8.91,9.24,8.7,8.78,172038,0
+SRTS.US,D,20220413,000000,8.75,9,8.75,8.81,123822,0
+SRTS.US,D,20220414,000000,9.04,9.17,8.79,8.79,172322,0
+SRTS.US,D,20220418,000000,8.78,9.17,8.59,8.99,141177,0
+SRTS.US,D,20220419,000000,8.97,9.36,8.84,9.14,166177,0
+SRTS.US,D,20220420,000000,9.24,9.3,8.895,8.95,116538,0
+SRTS.US,D,20220421,000000,9.13,9.13,8.3,8.51,221235,0
+SRTS.US,D,20220422,000000,8.44,8.47,7.03,7.3,767974,0
+SRTS.US,D,20220425,000000,7.21,7.55,6.9,7.3,466820,0
+SRTS.US,D,20220426,000000,7.3,7.3,6.98,7.11,159813,0
+SRTS.US,D,20220427,000000,7.06,7.35,7.06,7.11,97423,0
+SRTS.US,D,20220428,000000,7.17,7.35,6.91,7.29,102774,0
+SRTS.US,D,20220429,000000,7.19,7.4728,7.04,7.06,86199,0
+SRTS.US,D,20220502,000000,7.02,7.45,7.02,7.41,154490,0
+SRTS.US,D,20220503,000000,7.42,7.7991,7.4,7.61,95542,0
+SRTS.US,D,20220504,000000,7.9,7.9,7.04,7.49,266188,0
+SRTS.US,D,20220505,000000,7.59,7.59,6.81,7.16,279467,0
+SRTS.US,D,20220506,000000,7.92,8.23,7.56,7.8,528374,0
+SRTS.US,D,20220509,000000,7.73,7.785,7.19,7.65,298158,0
+SRTS.US,D,20220510,000000,7.76,7.81,7.27,7.67,290181,0
+SRTS.US,D,20220511,000000,7.65,8.23,7.59,8.1,335685,0
+SRTS.US,D,20220512,000000,7.91,8.749,7.91,8.52,219533,0
+SRTS.US,D,20220513,000000,8.6,9.2099,8.45,8.97,191385,0
+SRTS.US,D,20220516,000000,8.96,9.12,8.51,8.52,117536,0
+SRTS.US,D,20220517,000000,8.72,9.246,8.72,9.22,162284,0
+SRTS.US,D,20220518,000000,9.21,9.46,8.76,8.81,120763,0
+SRTS.US,D,20220519,000000,8.75,9.05,8.64,8.83,117771,0
+SRTS.US,D,20220520,000000,8.92,9.0174,8.51,8.72,102647,0
+SRTS.US,D,20220523,000000,8.94,9.21,8.81,9,340258,0
+SRTS.US,D,20220524,000000,8.92,9,8.335,8.36,224019,0
+SRTS.US,D,20220525,000000,8.33,8.86,8.33,8.71,106811,0
+SRTS.US,D,20220526,000000,8.72,9.04,8.58,8.94,138596,0
+SRTS.US,D,20220527,000000,8.98,9.065,8.87,8.96,167497,0
+SRTS.US,D,20220531,000000,9,9.01,8.55,8.67,120315,0
+SRTS.US,D,20220601,000000,8.87,8.95,8.33,8.62,105741,0
+SRTS.US,D,20220602,000000,8.56,8.85,8.44,8.81,70616,0
+SRTS.US,D,20220603,000000,8.71,8.92,8.665,8.73,167501,0
+SRTS.US,D,20220606,000000,8.8,8.8,8.11,8.38,162469,0
+SRTS.US,D,20220607,000000,8.27,8.88,8.27,8.8,255915,0
+SRTS.US,D,20220608,000000,8.72,8.8524,8.45,8.71,126754,0
+SRTS.US,D,20220609,000000,8.61,8.78,8.46,8.5,73850,0
+SRTS.US,D,20220610,000000,8.53,8.53,7.96,7.98,109696,0
+SRTS.US,D,20220613,000000,7.61,7.81,7.45,7.54,289430,0
+SRTS.US,D,20220614,000000,8.01,8.0674,7.72,7.8,212035,0
+SRTS.US,D,20220615,000000,7.94,8.095,7.74,7.95,204404,0
+SRTS.US,D,20220616,000000,7.67,7.92,7.58,7.68,103323,0
+SRTS.US,D,20220617,000000,7.75,7.9599,7.52,7.62,320853,0
+SRTS.US,D,20220621,000000,7.7,8.12,7.7,7.98,195595,0
+SRTS.US,D,20220622,000000,7.77,8.26,7.77,8.02,101461,0
+SRTS.US,D,20220623,000000,8.09,8.17,7.99,8.07,112128,0
+SRTS.US,D,20220624,000000,8.22,8.22,8.02,8.02,95941,0
+SRTS.US,D,20220627,000000,8.04,8.43,8,8.25,115824,0
+SRTS.US,D,20220628,000000,8.3,8.4223,7.965,8.01,80224,0
+SRTS.US,D,20220629,000000,8.01,8.14,7.84,7.88,58231,0
+SRTS.US,D,20220630,000000,7.88,7.955,7.56,7.68,87435,0
+SRTS.US,D,20220701,000000,7.74,7.87,7.61,7.64,78177,0
+SRTS.US,D,20220705,000000,7.5,8.15,7.48,7.93,153335,0
+SRTS.US,D,20220706,000000,7.99,8.02,7.79,7.92,108907,0
+SRTS.US,D,20220707,000000,8,8.98,7.95,8.76,310755,0
+SRTS.US,D,20220708,000000,8.88,9.29,8.74,9.05,254297,0
+SRTS.US,D,20220711,000000,8.95,9.05,8.58,8.91,119039,0
+SRTS.US,D,20220712,000000,8.87,9.3,8.771,8.95,141689,0
+SRTS.US,D,20220713,000000,8.76,9.25,8.6714,9.01,186763,0
+SRTS.US,D,20220714,000000,8.96,9.5,8.69,9.1,226985,0
+SRTS.US,D,20220715,000000,9.16,10,9.0804,9.89,392806,0
+SRTS.US,D,20220718,000000,10,10.4,9.76,9.83,401540,0
+SRTS.US,D,20220719,000000,9.93,10.25,9.83,10.2,196195,0
+SRTS.US,D,20220720,000000,10.19,10.59,10.07,10.54,272858,0
+SRTS.US,D,20220721,000000,10.43,10.57,10.1004,10.51,130367,0
+SRTS.US,D,20220722,000000,10.6,10.8799,10.14,10.22,178727,0
+SRTS.US,D,20220725,000000,10.52,10.81,10.03,10.69,359180,0
+SRTS.US,D,20220726,000000,10.64,10.74,9.69,9.73,337603,0
+SRTS.US,D,20220727,000000,9.87,10.76,9.87,10.67,244686,0
+SRTS.US,D,20220728,000000,10.63,11.31,10.3,11.06,240267,0
+SRTS.US,D,20220729,000000,11.1,11.4492,10.85,11.26,275543,0
+SRTS.US,D,20220801,000000,11.25,11.25,10.6001,10.92,187046,0
+SRTS.US,D,20220802,000000,10.84,11.44,10.84,11.09,161827,0
+SRTS.US,D,20220803,000000,11.11,11.4284,10.97,11.19,184539,0
+SRTS.US,D,20220804,000000,11.27,11.42,10.81,11.13,239502,0
+SRTS.US,D,20220805,000000,12.58,14.82,12.0252,14.55,2003973,0
+SRTS.US,D,20220808,000000,14.55,14.55,13.2,13.83,813125,0
+SRTS.US,D,20220809,000000,13.83,14.15,13.39,13.74,293478,0
+SRTS.US,D,20220810,000000,14.02,14.5,13.8882,14.05,517185,0
+SRTS.US,D,20220811,000000,14.37,14.3854,13.74,14.09,258364,0
+SRTS.US,D,20220812,000000,14.31,15.25,13.77,14.97,1046319,0
+SRTS.US,D,20220815,000000,14.97,15.19,12.32,12.91,1193697,0
+SRTS.US,D,20220816,000000,12.77,13.24,12.46,12.97,307815,0
+SRTS.US,D,20220817,000000,12.81,13.2,12.6562,12.74,182095,0
+SRTS.US,D,20220818,000000,12.7,13.07,12.51,12.96,190092,0
+SRTS.US,D,20220819,000000,12.97,13.01,12.39,13.01,233297,0
+SRTS.US,D,20220822,000000,12.82,13.74,12.75,13.63,399340,0
+SRTS.US,D,20220823,000000,13.71,13.85,13.05,13.17,291438,0
+SRTS.US,D,20220824,000000,13.15,13.905,13.05,13.8,200926,0
+SRTS.US,D,20220825,000000,13.82,13.8299,13.18,13.47,173197,0
+SRTS.US,D,20220826,000000,13.53,13.53,12.941,13.17,145961,0
+SRTS.US,D,20220829,000000,12.87,13.77,12.6646,12.97,458276,0
+SRTS.US,D,20220830,000000,12.97,13.02,12.14,12.34,317226,0
+SRTS.US,D,20220831,000000,12.51,12.57,12.23,12.45,156393,0
+SRTS.US,D,20220901,000000,12.36,12.5,11.59,12.18,368236,0
+SRTS.US,D,20220902,000000,12.4,12.57,12.04,12.53,128088,0
+SRTS.US,D,20220906,000000,12.61,12.6184,12.33,12.51,200286,0
+SRTS.US,D,20220907,000000,12.49,12.7381,12.19,12.54,137241,0
+SRTS.US,D,20220908,000000,12.5,13.05,12.33,12.93,253992,0
+SRTS.US,D,20220909,000000,13.32,13.69,12.96,13.03,229577,0
+SRTS.US,D,20220912,000000,13.3,13.9,12.97,13.75,298733,0
+SRTS.US,D,20220913,000000,13.43,14.4991,13.025,13.54,960460,0
+SRTS.US,D,20220914,000000,13.52,14.64,13.11,14.61,557641,0
+SRTS.US,D,20220915,000000,14.68,15.1,14.02,14.23,366511,0
+SRTS.US,D,20220916,000000,14.08,14.83,14.01,14.8,484700,0
+SRTS.US,D,20220919,000000,14.85,15.17,13.55,13.76,609699,0
+SRTS.US,D,20220920,000000,13.76,14.21,13.6,14.01,210987,0
+SRTS.US,D,20220921,000000,14.05,14.16,13.37,13.63,278524,0
+SRTS.US,D,20220922,000000,13.51,13.74,13.0162,13.18,267670,0
+SRTS.US,D,20220923,000000,13.01,13.16,12.19,12.37,350248,0
+SRTS.US,D,20220926,000000,12.33,12.6791,11.79,11.79,247630,0
+SRTS.US,D,20220927,000000,11.82,12.29,11.3,11.5,461931,0
+SRTS.US,D,20220928,000000,11.36,12.44,11.36,12.27,396533,0
+SRTS.US,D,20220929,000000,12.13,12.185,11.47,11.97,289553,0
+SRTS.US,D,20220930,000000,11.89,12.6928,11.88,12.53,381948,0
+SRTS.US,D,20221003,000000,12.77,13.47,12.34,13.13,318482,0
+SRTS.US,D,20221004,000000,13.4,13.5087,12.57,12.66,445056,0
+SRTS.US,D,20221005,000000,12.5,12.5916,11.55,12.1,435658,0
+SRTS.US,D,20221006,000000,12.18,12.69,12.01,12.39,184677,0
+SRTS.US,D,20221007,000000,12.21,12.4668,11.6402,11.93,246493,0
+SRTS.US,D,20221010,000000,12,12.24,11.5,11.57,243381,0
+SRTS.US,D,20221011,000000,11.5,12.015,10.9,11.55,377261,0
+SRTS.US,D,20221012,000000,11.54,12.01,11.42,11.8,191309,0
+SRTS.US,D,20221013,000000,11.27,12.38,11.0897,12.18,273187,0
+SRTS.US,D,20221014,000000,12.29,12.62,11.58,11.65,171576,0
+SRTS.US,D,20221017,000000,12.09,12.56,11.9684,12.23,249108,0
+SRTS.US,D,20221018,000000,12.37,12.67,11.98,12.12,245849,0
+SRTS.US,D,20221019,000000,11.99,12.44,11.67,11.93,164309,0
+SRTS.US,D,20221020,000000,11.9,12.62,11.9,12.35,200935,0
+SRTS.US,D,20221021,000000,12.19,13.59,12.071,13.16,641268,0
+SRTS.US,D,20221024,000000,13.37,13.839,12.86,13.57,453369,0
+SRTS.US,D,20221025,000000,13.57,14.06,12.7563,12.795,501710,0
+SRTS.US,D,20221026,000000,12.76,14.12,12.76,13.53,337517,0
+SRTS.US,D,20221027,000000,13.85,13.85,12.9,13.25,185258,0
+SRTS.US,D,20221028,000000,13.27,13.99,12.88,13.99,248357,0
+SRTS.US,D,20221031,000000,14,14.75,13.6,14.07,521163,0
+SRTS.US,D,20221101,000000,14.19,14.6948,13.86,14.28,340545,0
+SRTS.US,D,20221102,000000,14.42,14.47,13.34,13.35,405466,0
+SRTS.US,D,20221103,000000,13.32,13.78,12.78,13,941411,0
+SRTS.US,D,20221104,000000,8.09,8.47,6.31,6.34,3829676,0
+SRTS.US,D,20221107,000000,6.58,7.44,6.58,7.33,1649027,0
+SRTS.US,D,20221108,000000,7.64,7.86,7.29,7.45,871227,0
+SRTS.US,D,20221109,000000,7.41,7.725,7.01,7.63,460418,0
+SRTS.US,D,20221110,000000,8,8.03,7.2701,7.31,505497,0
+SRTS.US,D,20221111,000000,7.35,7.84,7.35,7.58,444508,0
+SRTS.US,D,20221114,000000,7.47,7.945,7.45,7.6,479644,0
+SRTS.US,D,20221115,000000,7.72,8.1,7.63,7.84,315098,0
+SRTS.US,D,20221116,000000,7.85,7.85,7.26,7.27,342562,0
+SRTS.US,D,20221117,000000,7.09,7.3,6.53,6.67,578392,0
+SRTS.US,D,20221118,000000,6.76,6.84,6.42,6.49,536323,0
+SRTS.US,D,20221121,000000,6.5,6.695,6.3,6.33,366474,0
+SRTS.US,D,20221122,000000,6.43,6.8,6.271,6.53,350331,0
+SRTS.US,D,20221123,000000,6.46,6.7105,6.37,6.4,193640,0
+SRTS.US,D,20221125,000000,6.4,6.51,6.32,6.41,125797,0
+SRTS.US,D,20221128,000000,6.44,6.5559,6.33,6.42,261276,0
+SRTS.US,D,20221129,000000,6.45,6.58,6.066,6.46,380598,0
+SRTS.US,D,20221130,000000,6.45,6.75,6.3,6.68,239766,0
+SRTS.US,D,20221201,000000,6.68,7.07,6.58,6.65,236669,0
+SRTS.US,D,20221202,000000,6.5,6.815,6.4806,6.69,142654,0
+SRTS.US,D,20221205,000000,6.8,7.08,6.62,6.68,473577,0
+SRTS.US,D,20221206,000000,6.65,6.7513,6.3,6.46,372005,0
+SRTS.US,D,20221207,000000,6.44,6.58,6.34,6.37,167159,0
+SRTS.US,D,20221208,000000,6.42,6.46,6.01,6.15,320476,0
+SRTS.US,D,20221209,000000,6.07,6.15,5.71,5.96,670092,0
+SRTS.US,D,20221212,000000,5.97,6.17,5.745,5.91,498213,0
+SRTS.US,D,20221213,000000,6.14,6.19,5.58,5.98,579455,0
+SRTS.US,D,20221214,000000,5.9,6.51,5.71,6.495,471415,0
+SRTS.US,D,20221215,000000,6.42,6.55,6.28,6.41,382249,0
+SRTS.US,D,20221216,000000,6.5,6.5,6.183,6.42,264852,0
+SRTS.US,D,20221219,000000,6.56,6.56,6.25,6.395,246500,0
+SRTS.US,D,20221220,000000,6.37,6.64,6.37,6.63,239085,0
+SRTS.US,D,20221221,000000,6.66,6.838,6.53,6.78,317878,0
+SRTS.US,D,20221222,000000,6.78,6.84,6.66,6.8,253565,0
+SRTS.US,D,20221223,000000,6.83,6.9899,6.81,6.9,135238,0
+SRTS.US,D,20221227,000000,6.96,7.32,6.92,7.07,302968,0
+SRTS.US,D,20221228,000000,7.09,7.36,6.97,7.24,349424,0
+SRTS.US,D,20221229,000000,7.29,7.7,7.26,7.51,330975,0
+SRTS.US,D,20221230,000000,7.41,7.64,7.19,7.42,367234,0
+SRTS.US,D,20230103,000000,7.5,7.57,6.97,7.05,243290,0
+SRTS.US,D,20230104,000000,7.05,7.26,6.98,7.25,167861,0
+SRTS.US,D,20230105,000000,7.32,7.35,7.021,7.35,223857,0
+SRTS.US,D,20230106,000000,8.38,8.79,8.1,8.34,833687,0
+SRTS.US,D,20230109,000000,8.67,9.01,8.43,8.93,463086,0
+SRTS.US,D,20230110,000000,8.96,8.96,8.31,8.79,320305,0
+SRTS.US,D,20230111,000000,8.86,8.99,8.78,8.9,171485,0
+SRTS.US,D,20230112,000000,8.91,8.91,8.53,8.76,135533,0
+SRTS.US,D,20230113,000000,8.68,8.89,8.54,8.87,133674,0
+SRTS.US,D,20230117,000000,8.88,9.53,8.88,9.49,329849,0
+SRTS.US,D,20230118,000000,9.51,9.62,8.91,8.97,172583,0
+SRTS.US,D,20230119,000000,8.97,9.015,8.55,8.75,149284,0
+SRTS.US,D,20230120,000000,8.87,9.2199,8.7721,9.15,130649,0
+SRTS.US,D,20230123,000000,9.15,9.19,8.79,9.19,197103,0
+SRTS.US,D,20230124,000000,9.17,9.3195,8.95,9.02,116294,0
+SRTS.US,D,20230125,000000,8.88,8.95,8.73,8.85,71335,0
+SRTS.US,D,20230126,000000,8.91,9.04,8.7,8.96,78693,0
+SRTS.US,D,20230127,000000,8.94,9.07,8.7483,8.8,76820,0
+SRTS.US,D,20230130,000000,8.65,9,8.55,8.82,109708,0
+SRTS.US,D,20230131,000000,8.86,9.2,8.81,9.14,111772,0
+SRTS.US,D,20230201,000000,9.09,9.24,8.6501,8.84,207689,0
+SRTS.US,D,20230202,000000,8.98,9.28,8.89,9.11,148831,0
+SRTS.US,D,20230203,000000,8.99,9.08,8.6475,8.83,315490,0
+SRTS.US,D,20230206,000000,8.84,8.95,8.72,8.82,114301,0
+SRTS.US,D,20230207,000000,8.75,9.14,8.7,9.06,145214,0
+SRTS.US,D,20230208,000000,9.11,9.11,8.7279,8.88,165585,0
+SRTS.US,D,20230209,000000,9.01,9.105,8.805,8.85,208962,0
+SRTS.US,D,20230210,000000,7.58,7.74,6.04,7.04,1279628,0
+SRTS.US,D,20230213,000000,7.08,7.2478,6.84,7.08,398004,0
+SRTS.US,D,20230214,000000,7.05,7.43,6.98,7.37,235492,0
+SRTS.US,D,20230215,000000,7.4,7.6,7.1556,7.41,168963,0
+SRTS.US,D,20230216,000000,7.36,7.48,7.11,7.13,172341,0
+SRTS.US,D,20230217,000000,7.21,7.38,7.08,7.32,183835,0
+SRTS.US,D,20230221,000000,7.19,7.3,6.9488,7.06,252038,0
+SRTS.US,D,20230222,000000,7,7.15,6.88,6.97,169333,0
+SRTS.US,D,20230223,000000,7.06,7.06,6.92,6.99,97045,0
+SRTS.US,D,20230224,000000,6.88,7.055,6.82,6.83,214487,0
+SRTS.US,D,20230227,000000,6.85,7.07,6.8,6.98,186311,0
+SRTS.US,D,20230228,000000,6.95,7.07,6.8101,6.87,164019,0
+SRTS.US,D,20230301,000000,6.87,6.9992,6.805,6.83,120887,0
+SRTS.US,D,20230302,000000,6.34,6.4105,5.9,6.21,768499,0
+SRTS.US,D,20230303,000000,6.2,6.36,6.1293,6.17,241230,0
+SRTS.US,D,20230306,000000,5.99,6.0147,5.76,5.82,459806,0
+SRTS.US,D,20230307,000000,5.83,5.98,5.76,5.89,252769,0
+SRTS.US,D,20230308,000000,5.89,5.9,5.64,5.81,262816,0
+SRTS.US,D,20230309,000000,5.8,5.8,5.44,5.47,329736,0
+SRTS.US,D,20230310,000000,5.42,5.57,5.28,5.29,294665,0
+SRTS.US,D,20230313,000000,5.22,5.25,4.98,5.22,334919,0
+SRTS.US,D,20230314,000000,5.25,5.54,5.23,5.39,261121,0
+SRTS.US,D,20230315,000000,5.31,5.36,5.18,5.24,133393,0
+SRTS.US,D,20230316,000000,5.18,5.29,5.08,5.21,142531,0
+SRTS.US,D,20230317,000000,5.3,5.3,5.0865,5.11,102233,0
+SRTS.US,D,20230320,000000,5.16,5.2,5.02,5.13,147726,0
+SRTS.US,D,20230321,000000,5.18,5.35,5.18,5.29,93595,0
+SRTS.US,D,20230322,000000,5.28,5.28,5,5.01,116703,0
+SRTS.US,D,20230323,000000,5.04,5.21,4.92,4.96,169891,0
+SRTS.US,D,20230324,000000,4.92,5.08,4.8015,5.03,142784,0
+SRTS.US,D,20230327,000000,5.03,5.16,5,5.1,125122,0
+SRTS.US,D,20230328,000000,5.14,5.2,5,5,114790,0
+SRTS.US,D,20230329,000000,5.06,5.1073,4.9,4.9,100865,0
+SRTS.US,D,20230330,000000,4.95,5.1982,4.95,5.13,240134,0
+SRTS.US,D,20230331,000000,5.2,5.38,5.12,5.21,246017,0
+SRTS.US,D,20230403,000000,5.24,5.35,5.15,5.28,215441,0
+SRTS.US,D,20230404,000000,5.31,5.38,5.08,5.15,143771,0
+SRTS.US,D,20230405,000000,5.14,5.14,4.86,4.89,183268,0
+SRTS.US,D,20230406,000000,4.85,5.02,4.64,4.8,479440,0
+SRTS.US,D,20230410,000000,4.79,5.13,4.79,5.04,165553,0
+SRTS.US,D,20230411,000000,5.07,5.22,5,5.15,194044,0
+SRTS.US,D,20230412,000000,5.24,5.24,5.03,5.08,177635,0
+SRTS.US,D,20230413,000000,5.08,5.21,5.02,5.14,111583,0
+SRTS.US,D,20230414,000000,5.1,5.19,4.98,5.05,160844,0
+SRTS.US,D,20230417,000000,5.08,5.3,5.075,5.21,211624,0
+SRTS.US,D,20230418,000000,5.24,5.3,5.12,5.22,137519,0
+SRTS.US,D,20230419,000000,5.13,5.2264,5.005,5.05,151108,0
+SRTS.US,D,20230420,000000,5.02,5.05,4.9,4.925,113028,0
+SRTS.US,D,20230421,000000,4.96,4.98,4.82,4.95,116818,0
+SRTS.US,D,20230424,000000,4.95,4.95,4.8238,4.85,66789,0
+SRTS.US,D,20230425,000000,4.81,4.88,4.62,4.65,143445,0
+SRTS.US,D,20230426,000000,4.62,4.77,4.6001,4.68,113814,0
+SRTS.US,D,20230427,000000,4.7,4.83,4.6182,4.74,132934,0
+SRTS.US,D,20230428,000000,4.69,4.8,4.67,4.73,117774,0
+SRTS.US,D,20230501,000000,4.73,4.77,4.65,4.65,94627,0
+SRTS.US,D,20230502,000000,4.64,4.68,4.42,4.55,185315,0
+SRTS.US,D,20230503,000000,4.53,4.9376,4.53,4.89,563198,0
+SRTS.US,D,20230504,000000,2.67,2.96,2.29,2.72,2158319,0
+SRTS.US,D,20230505,000000,2.73,3.03,2.73,2.84,672009,0
+SRTS.US,D,20230508,000000,2.93,3.0066,2.89,2.98,427566,0
+SRTS.US,D,20230509,000000,2.99,3.01,2.86,2.88,157708,0
+SRTS.US,D,20230510,000000,2.9,3.01,2.8701,2.94,255786,0
+SRTS.US,D,20230511,000000,2.93,2.985,2.7901,2.85,262863,0
+SRTS.US,D,20230512,000000,2.9,2.92,2.81,2.84,185576,0
+SRTS.US,D,20230515,000000,2.86,2.92,2.81,2.89,141935,0
+SRTS.US,D,20230516,000000,2.83,2.9375,2.83,2.905,159831,0
+SRTS.US,D,20230517,000000,2.9,3.025,2.892,3.02,319554,0
+SRTS.US,D,20230518,000000,3.02,3.0399,2.91,2.91,163160,0
+SRTS.US,D,20230519,000000,2.92,3,2.79,2.8,225844,0
+SRTS.US,D,20230522,000000,2.81,2.97,2.81,2.95,191339,0
+SRTS.US,D,20230523,000000,2.91,2.985,2.84,2.87,189757,0
+SRTS.US,D,20230524,000000,2.85,2.9181,2.69,2.72,192458,0
+SRTS.US,D,20230525,000000,2.73,2.8,2.61,2.62,127728,0
+SRTS.US,D,20230526,000000,2.65,2.7299,2.6,2.68,119491,0
+SRTS.US,D,20230530,000000,2.67,2.825,2.67,2.77,171295,0
+SRTS.US,D,20230531,000000,2.78,2.78,2.67,2.69,119463,0
+SRTS.US,D,20230601,000000,2.7,2.765,2.69,2.72,337467,0
+SRTS.US,D,20230602,000000,2.78,2.81,2.62,2.7,510755,0
+SRTS.US,D,20230605,000000,2.7,2.76,2.65,2.66,92427,0
+SRTS.US,D,20230606,000000,2.69,2.845,2.64,2.83,248362,0
+SRTS.US,D,20230607,000000,2.81,3.13,2.79,3.09,244258,0
+SRTS.US,D,20230608,000000,3.07,3.07,2.89,2.9,135201,0
+SRTS.US,D,20230609,000000,2.9,3,2.84,2.87,104394,0
+SRTS.US,D,20230612,000000,2.86,2.99,2.86,2.95,107232,0
+SRTS.US,D,20230613,000000,2.95,3.13,2.95,3.1,171942,0
+SRTS.US,D,20230614,000000,3.13,3.13,2.91,2.92,114010,0
+SRTS.US,D,20230615,000000,2.92,2.9999,2.88,2.97,60079,0
+SRTS.US,D,20230616,000000,2.96,2.976,2.85,2.92,104742,0
+SRTS.US,D,20230620,000000,2.92,2.97,2.86,2.94,45863,0
+SRTS.US,D,20230621,000000,2.94,3.03,2.88,2.98,28487,0
+SRTS.US,D,20230622,000000,2.96,2.98,2.88,2.9,34603,0
+SRTS.US,D,20230623,000000,2.88,2.97,2.78,2.78,298376,0
+SRTS.US,D,20230626,000000,2.83,2.8977,2.81,2.87,37757,0
+SRTS.US,D,20230627,000000,2.88,2.8899,2.8033,2.83,57519,0
+SRTS.US,D,20230628,000000,2.81,3.07,2.81,3.04,128303,0
+SRTS.US,D,20230629,000000,3.03,3.45,3.03,3.28,183913,0
+SRTS.US,D,20230630,000000,3.28,3.39,3.1,3.15,150529,0
+SRTS.US,D,20230703,000000,3.13,3.27,3.13,3.23,53643,0
+SRTS.US,D,20230705,000000,3.24,3.4,3.2,3.31,119340,0
+SRTS.US,D,20230706,000000,3.29,3.29,3.05,3.16,101582,0
+SRTS.US,D,20230707,000000,3.19,3.39,3.1103,3.28,177658,0
+SRTS.US,D,20230710,000000,3.28,3.64,3.26,3.53,268437,0
+SRTS.US,D,20230711,000000,3.52,3.6,3.32,3.37,92642,0
+SRTS.US,D,20230712,000000,3.44,3.47,3.28,3.37,78434,0
+SRTS.US,D,20230713,000000,3.39,3.6,3.37,3.52,59434,0
+SRTS.US,D,20230714,000000,3.5,3.59,2.95,3.09,472654,0
+SRTS.US,D,20230717,000000,3.1,3.375,3.1,3.12,128307,0
+SRTS.US,D,20230718,000000,3.15,3.28,3.11,3.18,57796,0
+SRTS.US,D,20230719,000000,3.18,3.25,3.06,3.1,85081,0
+SRTS.US,D,20230720,000000,2.98,3.15,2.98,3.08,130200,0
+SRTS.US,D,20230721,000000,3.08,3.12,3,3.03,66484,0
+SRTS.US,D,20230724,000000,3.09,3.12,3.01,3.04,49295,0
+SRTS.US,D,20230725,000000,3.03,3.09,3,3,60961,0
+SRTS.US,D,20230726,000000,3.01,3.06,2.95,2.98,53680,0
+SRTS.US,D,20230727,000000,3.04,3.04,2.75,2.8,181493,0
+SRTS.US,D,20230728,000000,2.85,2.99,2.8,2.9,45415,0
+SRTS.US,D,20230731,000000,2.95,3.11,2.93,3,103883,0
+SRTS.US,D,20230801,000000,3.03,3.0906,2.81,2.88,93280,0
+SRTS.US,D,20230802,000000,2.91,2.9103,2.81,2.88,26692,0
+SRTS.US,D,20230803,000000,2.83,2.9,2.7,2.72,158428,0
+SRTS.US,D,20230804,000000,3,3.19,2.86,3.1,505503,0
+SRTS.US,D,20230807,000000,3.1,3.578,3.0406,3.45,292336,0
+SRTS.US,D,20230808,000000,3.4,4.05,3.4,3.91,386025,0
+SRTS.US,D,20230809,000000,3.92,3.985,3.6436,3.77,153083,0
+SRTS.US,D,20230810,000000,3.79,3.87,3.41,3.42,180647,0
+SRTS.US,D,20230811,000000,3.39,3.5213,3.31,3.37,88980,0
+SRTS.US,D,20230814,000000,3.32,3.5715,3.32,3.48,139323,0
+SRTS.US,D,20230815,000000,3.43,3.62,3.27,3.31,102752,0
+SRTS.US,D,20230816,000000,3.3,3.39,3.1,3.16,115013,0
+SRTS.US,D,20230817,000000,3.25,3.2932,3.12,3.23,212615,0
+SRTS.US,D,20230818,000000,3.19,3.35,3.1,3.11,102057,0
+SRTS.US,D,20230821,000000,3.17,3.32,3.12,3.16,63483,0
+SRTS.US,D,20230822,000000,3.22,3.28,3.19,3.22,41004,0
+SRTS.US,D,20230823,000000,3.2,3.24,3.08,3.08,125836,0
+SRTS.US,D,20230824,000000,3.01,3.14,3.01,3.05,90300,0
+SRTS.US,D,20230825,000000,3.09,3.1135,2.94,3.03,58265,0
+SRTS.US,D,20230828,000000,3.03,3.07,2.9,2.95,80863,0
+SRTS.US,D,20230829,000000,2.88,3.1099,2.88,3.01,123686,0
+SRTS.US,D,20230830,000000,3.04,3.22,3.02,3.14,38021,0
+SRTS.US,D,20230831,000000,3.14,3.19,3.01,3.11,46972,0
+SRTS.US,D,20230901,000000,3.09,3.19,3.08,3.12,27192,0
+SRTS.US,D,20230905,000000,3.11,3.11,2.95,3.01,104016,0
+SRTS.US,D,20230906,000000,3.02,3.14,3.02,3.06,47739,0
+SRTS.US,D,20230907,000000,3.03,3.06,2.88,2.9,85206,0
+SRTS.US,D,20230908,000000,2.92,2.96,2.84,2.84,93032,0
+SRTS.US,D,20230911,000000,2.9,2.9,2.82,2.85,33566,0
+SRTS.US,D,20230912,000000,2.81,2.93,2.81,2.85,23464,0
+SRTS.US,D,20230913,000000,2.85,2.88,2.7,2.7,140696,0
+SRTS.US,D,20230914,000000,2.76,2.9582,2.74,2.89,69140,0
+SRTS.US,D,20230915,000000,2.88,2.88,2.72,2.73,49302,0
+SRTS.US,D,20230918,000000,2.71,2.86,2.71,2.82,59300,0
+SRTS.US,D,20230919,000000,2.79,2.86,2.76,2.8,36077,0
+SRTS.US,D,20230920,000000,2.79,2.82,2.69,2.7,55103,0
+SRTS.US,D,20230921,000000,2.68,2.744,2.63,2.64,71767,0
+SRTS.US,D,20230922,000000,2.68,2.69,2.56,2.62,65902,0
+SRTS.US,D,20230925,000000,2.63,2.6814,2.6,2.62,33224,0
+SRTS.US,D,20230926,000000,2.7,2.7142,2.6101,2.63,30665,0
+SRTS.US,D,20230927,000000,2.71,2.71,2.63,2.64,32234,0
+SRTS.US,D,20230928,000000,2.6459,2.6829,2.63,2.65,37871,0
+SRTS.US,D,20230929,000000,2.75,2.8,2.6601,2.77,60403,0
+SRTS.US,D,20231002,000000,2.735,2.75,2.662,2.71,23469,0
+SRTS.US,D,20231003,000000,2.7,2.76,2.56,2.58,96111,0
+SRTS.US,D,20231004,000000,2.6,2.65,2.57,2.59,24439,0
+SRTS.US,D,20231005,000000,2.58,2.7,2.58,2.61,52043,0
+SRTS.US,D,20231006,000000,2.63,2.67,2.59,2.65,26311,0
+SRTS.US,D,20231009,000000,2.655,2.68,2.6,2.65,31567,0
+SRTS.US,D,20231010,000000,2.6,2.74,2.6,2.68,32683,0
+SRTS.US,D,20231011,000000,2.69,2.69,2.5601,2.57,79400,0
+SRTS.US,D,20231012,000000,2.57,2.65,2.46,2.49,75962,0
+SRTS.US,D,20231013,000000,2.48,2.52,2.41,2.41,38260,0
+SRTS.US,D,20231016,000000,2.44,2.4737,2.3797,2.39,57962,0
+SRTS.US,D,20231017,000000,2.42,2.525,2.41,2.46,42313,0
+SRTS.US,D,20231018,000000,2.49,2.5,2.4,2.45,65240,0
+SRTS.US,D,20231019,000000,2.43,2.43,2.319,2.35,25132,0
+SRTS.US,D,20231020,000000,2.31,2.45,2.3,2.35,60854,0
+SRTS.US,D,20231023,000000,2.34,2.35,2.28,2.28,48243,0
+SRTS.US,D,20231024,000000,2.28,2.34,2.2,2.2,48679,0
+SRTS.US,D,20231025,000000,2.17,2.29,2.17,2.25,34318,0
+SRTS.US,D,20231026,000000,2.28,2.29,2.1999,2.28,53327,0
+SRTS.US,D,20231027,000000,2.26,2.29,2.19,2.19,25661,0
+SRTS.US,D,20231030,000000,2.25,2.28,2.2,2.25,15060,0
+SRTS.US,D,20231031,000000,2.255,2.2616,2.19,2.19,23570,0
+SRTS.US,D,20231101,000000,2.22,2.23,2.05,2.12,64507,0
+SRTS.US,D,20231102,000000,2.18,2.2364,2.07,2.1,76712,0
+SRTS.US,D,20231103,000000,2.1,2.28,2.07,2.2,95323,0
+SRTS.US,D,20231106,000000,2.2,2.265,2.2,2.24,22338,0
+SRTS.US,D,20231107,000000,2.27,2.34,2.25,2.31,34918,0
+SRTS.US,D,20231108,000000,2.31,2.33,2.2,2.27,21559,0
+SRTS.US,D,20231109,000000,2.27,2.27,2.13,2.22,86218,0
+SRTS.US,D,20231110,000000,1.85,2.1797,1.79,1.9,318557,0
+SRTS.US,D,20231113,000000,1.87,1.95,1.85,1.87,92319,0
+SRTS.US,D,20231114,000000,1.83,2.05,1.83,2,39696,0
+SRTS.US,D,20231115,000000,1.96,2.08,1.91,2.03,52763,0
+SRTS.US,D,20231116,000000,2.05,2.12,2.02,2.1,34376,0
+SRTS.US,D,20231117,000000,2.06,2.18,2.06,2.14,44436,0
+SRTS.US,D,20231120,000000,2.13,2.18,2.02,2.07,74689,0
+SRTS.US,D,20231121,000000,2.05,2.14,2.05,2.09,61110,0
+SRTS.US,D,20231122,000000,2.12,2.29,2.12,2.29,64985,0
+SRTS.US,D,20231124,000000,2.25,2.43,2.25,2.4,34604,0
+SRTS.US,D,20231127,000000,2.3893,2.55,2.34,2.51,119633,0
+SRTS.US,D,20231128,000000,2.5,2.58,2.47,2.51,62397,0
+SRTS.US,D,20231129,000000,2.52,2.554,2.44,2.44,53085,0
+SRTS.US,D,20231130,000000,2.42,2.5,2.4,2.42,41292,0
+SRTS.US,D,20231201,000000,2.43,2.4889,2.35,2.43,44668,0
+SRTS.US,D,20231204,000000,2.43,2.5,2.4,2.49,34930,0
+SRTS.US,D,20231205,000000,2.47,2.58,2.44,2.51,45373,0
+SRTS.US,D,20231206,000000,2.55,2.57,2.3,2.31,58105,0
+SRTS.US,D,20231207,000000,2.18,2.381,2.18,2.29,52209,0
+SRTS.US,D,20231208,000000,2.26,2.3535,2.23,2.2384,20517,0
+SRTS.US,D,20231211,000000,2.16,2.24,2.05,2.12,76078,0
+SRTS.US,D,20231212,000000,2.12,2.14,2.05,2.08,115540,0
+SRTS.US,D,20231213,000000,2.05,2.26,2.05,2.12,150002,0
+SRTS.US,D,20231214,000000,2.14,2.28,2.14,2.27,28834,0
+SRTS.US,D,20231215,000000,2.24,2.43,2.24,2.4,127312,0
+SRTS.US,D,20231218,000000,2.4,2.58,2.39,2.46,93631,0
+SRTS.US,D,20231219,000000,2.56,2.66,2.51,2.66,73436,0
+SRTS.US,D,20231220,000000,2.65,2.65,2.44,2.48,29128,0
+SRTS.US,D,20231221,000000,2.47,2.5899,2.4049,2.56,79148,0
+SRTS.US,D,20231222,000000,2.56,2.56,2.461,2.54,29853,0
+SRTS.US,D,20231226,000000,2.53,2.6,2.15,2.5,267749,0
+SRTS.US,D,20231227,000000,2.47,2.54,2.47,2.5,48875,0
+SRTS.US,D,20231228,000000,2.47,2.53,2.4,2.4,109152,0
+SRTS.US,D,20231229,000000,2.4,2.4433,2.358,2.36,62950,0
+SRTS.US,D,20240102,000000,2.4,2.52,2.3648,2.49,60787,0
+SRTS.US,D,20240103,000000,2.53,2.53,2.45,2.5,41534,0
+SRTS.US,D,20240104,000000,2.51,2.5889,2.48,2.555,49083,0
+SRTS.US,D,20240105,000000,2.56,2.6605,2.545,2.63,62221,0
+SRTS.US,D,20240108,000000,2.55,2.7,2.54,2.68,62090,0
+SRTS.US,D,20240109,000000,2.68,2.9,2.66,2.87,134100,0
+SRTS.US,D,20240110,000000,2.9,2.92,2.76,2.76,64508,0
+SRTS.US,D,20240111,000000,2.75,2.79,2.65,2.65,34200,0
+SRTS.US,D,20240112,000000,2.68,2.83,2.68,2.72,89817,0
+SRTS.US,D,20240116,000000,2.7,2.87,2.6977,2.86,125313,0
+SRTS.US,D,20240117,000000,2.85,2.9499,2.81,2.84,210533,0
+SRTS.US,D,20240118,000000,2.82,2.85,2.66,2.71,42778,0
+SRTS.US,D,20240119,000000,2.73,2.7372,2.61,2.61,49005,0
+SRTS.US,D,20240122,000000,2.62,2.8096,2.62,2.66,103718,0
+SRTS.US,D,20240123,000000,3.3,3.65,3.1,3.36,821835,0
+SRTS.US,D,20240124,000000,3.42,3.56,3.12,3.52,257770,0
+SRTS.US,D,20240125,000000,3.53,3.65,3.35,3.57,158207,0
+SRTS.US,D,20240126,000000,3.59,3.8,3.45,3.53,147264,0
+SRTS.US,D,20240129,000000,3.59,3.59,3.35,3.46,62735,0
+SRTS.US,D,20240130,000000,3.43,3.44,3.31,3.31,54685,0
+SRTS.US,D,20240131,000000,3.26,3.37,3.22,3.25,41512,0
+SRTS.US,D,20240201,000000,3.26,3.36,3.15,3.24,87029,0
+SRTS.US,D,20240202,000000,3.2,3.2799,3.05,3.16,168322,0
+SRTS.US,D,20240205,000000,3.16,3.24,3.13,3.24,47193,0
+SRTS.US,D,20240206,000000,3.28,3.5,3.28,3.49,119500,0
+SRTS.US,D,20240207,000000,3.53,3.67,3.42,3.64,87186,0
+SRTS.US,D,20240208,000000,3.62,3.74,3.5,3.65,131632,0
+SRTS.US,D,20240209,000000,3.88,3.98,3.5802,3.88,288081,0
+SRTS.US,D,20240212,000000,4.09,4.45,4.07,4.2,701295,0
+SRTS.US,D,20240213,000000,4.18,4.37,4,4.32,234858,0
+SRTS.US,D,20240214,000000,4.34,4.35,4.1701,4.29,160424,0
+SRTS.US,D,20240215,000000,4.27,4.3099,4.05,4.05,161979,0
+SRTS.US,D,20240216,000000,4.35,4.9749,4.35,4.71,740464,0
+SRTS.US,D,20240220,000000,4.76,5.38,4.76,4.91,414328,0
+SRTS.US,D,20240221,000000,4.91,4.91,4.5116,4.67,184895,0
+SRTS.US,D,20240222,000000,4.7,4.8973,4.56,4.73,160960,0
+SRTS.US,D,20240223,000000,4.77,4.89,4.77,4.86,89812,0
+SRTS.US,D,20240226,000000,4.83,4.91,4.55,4.55,189779,0
+SRTS.US,D,20240227,000000,4.55,4.8201,4.5465,4.59,141872,0
+SRTS.US,D,20240228,000000,4.59,4.8,4.49,4.49,184340,0
+SRTS.US,D,20240229,000000,4.55,4.6507,3.88,4.1,234462,0
+SRTS.US,D,20240301,000000,4.12,4.33,4.11,4.13,92232,0
+SRTS.US,D,20240304,000000,4.11,4.135,3.96,4.06,131871,0
+SRTS.US,D,20240305,000000,4.07,4.14,4.04,4.06,102620,0
+SRTS.US,D,20240306,000000,4.06,4.12,4.05,4.07,46106,0
+SRTS.US,D,20240307,000000,4.15,4.21,4.03,4.045,72762,0
+SRTS.US,D,20240308,000000,4.03,4.33,4.02,4.16,113074,0
+SRTS.US,D,20240311,000000,4.1,4.1499,3.332,3.4,311644,0
+SRTS.US,D,20240312,000000,3.3,3.66,2.91,3.55,452999,0
+SRTS.US,D,20240313,000000,3.55,3.9,3.535,3.89,228177,0
+SRTS.US,D,20240314,000000,3.97,4.12,3.67,3.7,148398,0
+SRTS.US,D,20240315,000000,3.78,4.055,3.41,3.52,245850,0
+SRTS.US,D,20240318,000000,3.46,3.66,3.435,3.6,90174,0
+SRTS.US,D,20240319,000000,3.65,3.95,3.626,3.85,157428,0
+SRTS.US,D,20240320,000000,3.87,3.9064,3.6054,3.67,190043,0
+SRTS.US,D,20240321,000000,3.68,3.85,3.65,3.81,142343,0
+SRTS.US,D,20240322,000000,3.83,3.84,3.6801,3.77,144645,0
+SRTS.US,D,20240325,000000,3.77,3.8,3.65,3.76,104085,0
+SRTS.US,D,20240326,000000,3.77,4.01,3.77,3.99,174573,0
+SRTS.US,D,20240327,000000,3.99,4.02,3.9,3.92,46076,0
+SRTS.US,D,20240328,000000,3.87,3.93,3.8,3.8,53111,0
+SRTS.US,D,20240401,000000,3.85,3.99,3.65,3.79,94575,0
+SRTS.US,D,20240402,000000,3.73,3.78,3.2,3.47,97157,0
+SRTS.US,D,20240403,000000,3.43,3.59,3.4,3.54,32379,0
+SRTS.US,D,20240404,000000,3.54,3.65,3.44,3.44,34977,0
+SRTS.US,D,20240405,000000,3.45,3.5,3.35,3.45,38276,0
+SRTS.US,D,20240408,000000,3.45,3.68,3.33,3.58,60291,0
+SRTS.US,D,20240409,000000,3.6,3.61,3.34,3.45,75883,0
+SRTS.US,D,20240410,000000,3.38,3.47,3.31,3.35,87172,0
+SRTS.US,D,20240411,000000,3.4,3.4,3.13,3.14,48815,0
+SRTS.US,D,20240412,000000,3.17,3.38,3.17,3.38,140274,0
+SRTS.US,D,20240415,000000,3.34,3.5995,3.17,3.2,193154,0
+SRTS.US,D,20240416,000000,3.2,3.34,3.09,3.2,83213,0
+SRTS.US,D,20240417,000000,3.1827,3.26,3.13,3.25,111727,0
+SRTS.US,D,20240418,000000,3.37,3.37,3.22,3.25,35445,0
+SRTS.US,D,20240419,000000,3.25,3.39,3.24,3.29,92753,0
+SRTS.US,D,20240422,000000,3.33,3.42,3.16,3.39,35656,0
+SRTS.US,D,20240423,000000,3.4,3.55,3.32,3.4,70817,0
+SRTS.US,D,20240424,000000,3.54,3.54,3.27,3.28,22526,0
+SRTS.US,D,20240425,000000,3.31,3.48,3.31,3.33,25173,0
+SRTS.US,D,20240426,000000,3.35,3.46,3.35,3.41,47636,0
+SRTS.US,D,20240429,000000,3.42,3.55,3.35,3.39,33734,0
+SRTS.US,D,20240430,000000,3.41,3.807,3.41,3.76,184566,0
+SRTS.US,D,20240501,000000,3.76,3.76,3.53,3.61,72070,0
+SRTS.US,D,20240502,000000,3.58,3.9,3.475,3.86,180356,0
+SRTS.US,D,20240503,000000,3.99,3.9999,3.53,3.65,175157,0
+SRTS.US,D,20240506,000000,3.68,3.91,3.61,3.76,101216,0
+SRTS.US,D,20240507,000000,3.8,4.2,3.77,3.78,261029,0
+SRTS.US,D,20240508,000000,3.77,3.93,3.68,3.83,158107,0
+SRTS.US,D,20240509,000000,3.9,3.9309,3.69,3.81,980624,0
+SRTS.US,D,20240510,000000,4.82,5.45,4.37,5.29,19744915,0
+SRTS.US,D,20240513,000000,5.37,5.85,5.11,5.4,2250825,0
+SRTS.US,D,20240514,000000,5.15,5.7,5.15,5.3,683558,0
+SRTS.US,D,20240515,000000,5.29,6.205,5.25,6.14,879071,0
+SRTS.US,D,20240516,000000,6.14,6.45,6,6.42,447890,0
+SRTS.US,D,20240517,000000,6.43,6.55,5.8301,5.93,382192,0
+SRTS.US,D,20240520,000000,5.97,6.34,5.93,6.26,370258,0
+SRTS.US,D,20240521,000000,6.29,6.44,5.77,5.94,386867,0
+SRTS.US,D,20240522,000000,6.1,6.1,5.7818,5.83,255910,0
+SRTS.US,D,20240523,000000,5.83,6.13,5.7568,5.92,187836,0
+SRTS.US,D,20240524,000000,5.96,6.3,5.83,6.1,305337,0
+SRTS.US,D,20240528,000000,6.17,6.19,5.26,5.41,631734,0
+SRTS.US,D,20240529,000000,5.41,5.7799,5.41,5.64,169152,0
+SRTS.US,D,20240530,000000,5.65,5.85,5.53,5.66,129902,0
+SRTS.US,D,20240531,000000,5.69,5.698,5.4,5.42,149350,0
+SRTS.US,D,20240603,000000,5.38,5.6844,5.29,5.5,178166,0
+SRTS.US,D,20240604,000000,5.5,5.77,5.4101,5.495,125306,0
+SRTS.US,D,20240605,000000,5.54,5.74,5.435,5.74,208143,0
+SRTS.US,D,20240606,000000,5.74,6.37,5.74,6.06,547479,0
+SRTS.US,D,20240607,000000,6.03,6.0699,5.469,5.51,499524,0
+SRTS.US,D,20240610,000000,5.5,5.65,5.28,5.48,297623,0
+SRTS.US,D,20240611,000000,5.5,5.825,5.405,5.7,144401,0
+SRTS.US,D,20240612,000000,5.77,5.85,5.4,5.45,196049,0
+SRTS.US,D,20240613,000000,5.44,5.5717,5,5.38,568324,0
+SRTS.US,D,20240614,000000,5.35,5.4733,5.21,5.3,90482,0
+SRTS.US,D,20240617,000000,5.28,5.39,5.1,5.22,132730,0
+SRTS.US,D,20240618,000000,5.22,5.4,5.1353,5.16,87243,0
+SRTS.US,D,20240620,000000,5.14,5.2599,5.08,5.19,101936,0
+SRTS.US,D,20240621,000000,5.16,5.3,5.1,5.23,90626,0
+SRTS.US,D,20240624,000000,5.18,5.32,4.91,4.96,155967,0
+SRTS.US,D,20240625,000000,4.95,5.08,4.8447,4.87,115265,0
+SRTS.US,D,20240626,000000,4.85,5.18,4.66,5.03,207051,0
+SRTS.US,D,20240627,000000,5.04,5.328,5.04,5.24,146679,0
+SRTS.US,D,20240628,000000,5.32,5.4,5.13,5.33,135470,0
+SRTS.US,D,20240701,000000,5.32,5.32,4.92,4.985,181291,0
+SRTS.US,D,20240702,000000,4.98,5.0499,4.77,4.93,110095,0
+SRTS.US,D,20240703,000000,4.83,5.1011,4.83,5.07,63240,0
+SRTS.US,D,20240705,000000,5.09,5.47,5.05,5.35,111595,0
+SRTS.US,D,20240708,000000,5.39,5.77,5.2601,5.67,202350,0
+SRTS.US,D,20240709,000000,5.71,5.78,5.36,5.42,132796,0
+SRTS.US,D,20240710,000000,5.43,5.53,5.3201,5.41,62310,0
+SRTS.US,D,20240711,000000,5.46,5.94,5.43,5.69,214162,0
+SRTS.US,D,20240712,000000,5.8,6.32,5.71,6.17,273486,0
+SRTS.US,D,20240715,000000,6.17,6.25,5.885,6.03,245664,0
+SRTS.US,D,20240716,000000,6.08,6.1,5.9,5.99,107693,0
+SRTS.US,D,20240717,000000,5.85,5.87,5.58,5.8,209464,0
+SRTS.US,D,20240718,000000,5.86,6.03,5.77,5.91,94240,0
+SRTS.US,D,20240719,000000,6.01,6.1,5.84,6,127662,0
+SRTS.US,D,20240722,000000,6.09,6.49,6.0601,6.45,259955,0
+SRTS.US,D,20240723,000000,6.53,6.68,6.35,6.42,174910,0
+SRTS.US,D,20240724,000000,6.36,6.5799,6.13,6.35,186084,0
+SRTS.US,D,20240725,000000,6.3,6.5,6.06,6.34,153279,0
+SRTS.US,D,20240726,000000,6.4,6.55,6.05,6.27,188752,0
+SRTS.US,D,20240729,000000,6.3,6.97,6.3,6.595,264382,0
+SRTS.US,D,20240730,000000,6.51,6.51,6.12,6.23,235904,0
+SRTS.US,D,20240731,000000,6.25,6.56,6.05,6.37,132778,0
+SRTS.US,D,20240801,000000,6.37,6.44,6.2,6.25,184894,0
+SRTS.US,D,20240802,000000,6.04,6.1597,5.5501,6.01,225210,0
+SRTS.US,D,20240805,000000,5.69,6.29,5.69,6.01,233011,0
+SRTS.US,D,20240806,000000,6.06,6.34,5.906,6.2,184689,0
+SRTS.US,D,20240807,000000,6.36,6.55,5.92,5.92,236878,0
+SRTS.US,D,20240808,000000,5.92,6.46,5.92,6.3,236866,0
+SRTS.US,D,20240809,000000,6.51,6.92,5.62,6.39,779240,0
+SRTS.US,D,20240812,000000,6.3,6.3511,5.95,6.07,178716,0
+SRTS.US,D,20240813,000000,6.23,6.68,6.04,6.43,434429,0
+SRTS.US,D,20240814,000000,6.48,6.48,6.17,6.18,168889,0
+SRTS.US,D,20240815,000000,6.21,6.7,6.16,6.39,253861,0
+SRTS.US,D,20240816,000000,6.43,6.6499,6.28,6.48,168507,0
+SRTS.US,D,20240819,000000,6.48,7.09,6.46,7.05,627403,0
+SRTS.US,D,20240820,000000,7.05,7.18,6.918,6.95,240377,0
+SRTS.US,D,20240821,000000,6.93,7,6.6,7,180040,0
+SRTS.US,D,20240822,000000,7,7.012,6.765,6.78,91539,0
+SRTS.US,D,20240823,000000,6.77,6.9572,6.3101,6.58,401315,0
+SRTS.US,D,20240826,000000,6.61,6.7,6.44,6.53,129882,0
+SRTS.US,D,20240827,000000,6.5,6.556,6.3616,6.38,113162,0
+SRTS.US,D,20240828,000000,6.35,6.51,6.21,6.44,154419,0
+SRTS.US,D,20240829,000000,6.43,6.59,6.39,6.46,111135,0
+SRTS.US,D,20240830,000000,6.53,6.55,6.31,6.52,101448,0
+SRTS.US,D,20240903,000000,6.52,6.81,6.19,6.29,334772,0
+SRTS.US,D,20240904,000000,6.26,6.3,6.09,6.22,135575,0
+SRTS.US,D,20240905,000000,6.26,6.41,6.19,6.33,104160,0
+SRTS.US,D,20240906,000000,6.22,6.28,5.28,5.52,378548,0
+SRTS.US,D,20240909,000000,5.52,5.94,5.52,5.8,191775,0
+SRTS.US,D,20240910,000000,5.8,5.88,5.65,5.84,77293,0
+SRTS.US,D,20240911,000000,5.81,6.01,5.65,5.88,121884,0
+SRTS.US,D,20240912,000000,5.88,5.99,5.7,5.85,128762,0
+SRTS.US,D,20240913,000000,5.91,6.24,5.91,6.09,166280,0
+SRTS.US,D,20240916,000000,6.25,6.25,5.93,6.12,121898,0
+SRTS.US,D,20240917,000000,6.19,6.2077,5.9,5.99,79719,0
+SRTS.US,D,20240918,000000,6.01,6.246,5.98,6.07,79437,0
+SRTS.US,D,20240919,000000,6.19,6.22,5.82,5.91,106039,0
+SRTS.US,D,20240920,000000,5.91,5.98,5.6775,5.8,112180,0
+SRTS.US,D,20240923,000000,5.81,5.85,5.52,5.57,105245,0
+SRTS.US,D,20240924,000000,5.58,5.76,5.36,5.65,174433,0
+SRTS.US,D,20240925,000000,5.66,5.6899,5.5,5.54,42106,0
+SRTS.US,D,20240926,000000,5.56,5.89,5.56,5.75,91416,0
+SRTS.US,D,20240927,000000,5.79,5.96,5.76,5.88,70934,0
+SRTS.US,D,20240930,000000,5.82,5.91,5.7007,5.8,87391,0
+SRTS.US,D,20241001,000000,5.87,5.95,5.67,5.9,101700,0
+SRTS.US,D,20241002,000000,5.89,6.1468,5.89,6.1,67797,0
+SRTS.US,D,20241003,000000,6.1,6.44,6.055,6.29,118150,0
+SRTS.US,D,20241004,000000,6.4,6.55,6.205,6.29,117770,0
+SRTS.US,D,20241007,000000,6.22,6.36,6.15,6.28,73040,0
+SRTS.US,D,20241008,000000,6.27,6.66,6.19,6.47,134785,0
+SRTS.US,D,20241009,000000,6.48,6.5798,6.221,6.32,58454,0
+SRTS.US,D,20241010,000000,6.23,6.33,6.13,6.32,66513,0
+SRTS.US,D,20241011,000000,6.43,6.64,6.26,6.62,121464,0
+SRTS.US,D,20241014,000000,6.7,6.8,6.5185,6.55,80545,0
+SRTS.US,D,20241015,000000,6.53,6.53,6.28,6.42,54673,0
+SRTS.US,D,20241016,000000,6.49,6.84,6.426,6.82,105415,0
+SRTS.US,D,20241017,000000,6.86,6.86,6.75,6.82,58776,0
+SRTS.US,D,20241018,000000,6.8,6.88,6.635,6.65,100013,0
+SRTS.US,D,20241021,000000,6.7,6.73,6.502,6.73,58519,0
+SRTS.US,D,20241022,000000,6.75,6.77,6.48,6.7,67931,0
+SRTS.US,D,20241023,000000,6.7,6.7,6.26,6.34,90766,0
+SRTS.US,D,20241024,000000,6.34,6.49,6.34,6.44,34984,0
+SRTS.US,D,20241025,000000,6.5,6.5,6.349,6.37,34735,0
+SRTS.US,D,20241028,000000,6.47,6.84,6.43,6.77,114972,0
+SRTS.US,D,20241029,000000,6.78,7.09,6.672,6.95,203618,0
+SRTS.US,D,20241030,000000,6.96,6.96,6.6013,6.75,66816,0
+SRTS.US,D,20241031,000000,6.7,6.715,6.38,6.4,75797,0
+SRTS.US,D,20241101,000000,6.43,6.7299,6.37,6.57,63212,0
+SRTS.US,D,20241104,000000,6.54,6.57,6.35,6.36,70141,0
+SRTS.US,D,20241105,000000,6.39,6.6,6.39,6.55,53559,0
+SRTS.US,D,20241106,000000,6.75,6.75,6.36,6.69,62237,0
+SRTS.US,D,20241107,000000,6.72,6.85,6.54,6.54,121696,0
+SRTS.US,D,20241108,000000,6.55,6.85,6.48,6.77,103647,0
+SRTS.US,D,20241111,000000,6.8,7.14,6.56,7.05,178970,0
+SRTS.US,D,20241112,000000,7.12,7.165,6.8,7.15,212275,0
+SRTS.US,D,20241113,000000,7.18,7.18,6.78,6.88,222154,0
+SRTS.US,D,20241114,000000,6.95,7.49,6.7,7.29,650471,0
+SRTS.US,D,20241115,000000,7.4,8.29,7.4,7.64,796533,0
+SRTS.US,D,20241118,000000,7.69,8.6899,7.67,8.41,878579,0
+SRTS.US,D,20241119,000000,8.52,8.555,8.08,8.365,364190,0
+SRTS.US,D,20241120,000000,8.31,9.2,8.31,8.94,460474,0
+SRTS.US,D,20241121,000000,9.01,9.1,8.4101,8.93,317071,0
+SRTS.US,D,20241122,000000,8.9,8.97,8.51,8.89,227820,0
+SRTS.US,D,20241125,000000,8.93,9.3293,8.63,8.78,299165,0
+SRTS.US,D,20241126,000000,8.79,8.79,8.47,8.61,174867,0
+SRTS.US,D,20241127,000000,8.61,8.83,8.31,8.6,194068,0
+SRTS.US,D,20241129,000000,8.59,8.641,8.41,8.51,107987,0
+SRTS.US,D,20241202,000000,8.5,8.66,8.3,8.56,224844,0
+SRTS.US,D,20241203,000000,8.48,8.76,8.35,8.58,227282,0
+SRTS.US,D,20241204,000000,8.6,8.805,8.45,8.64,161671,0
+SRTS.US,D,20241205,000000,8.64,9.0399,8.58,8.9,250161,0
+SRTS.US,D,20241206,000000,8.94,9.3049,8.59,8.83,225005,0
+SRTS.US,D,20241209,000000,8.85,8.92,8.63,8.7,137855,0
+SRTS.US,D,20241210,000000,8.7,9.065,8.7,8.87,123118,0
+SRTS.US,D,20241211,000000,8.9,8.99,8.53,8.62,133802,0
+SRTS.US,D,20241212,000000,8.6,8.7,8.44,8.49,111779,0
+SRTS.US,D,20241213,000000,8.58,8.58,8.15,8.16,220473,0
+SRTS.US,D,20241216,000000,8.11,8.2787,7.89,7.97,201508,0
+SRTS.US,D,20241217,000000,7.95,8.06,7.66,7.78,192206,0
+SRTS.US,D,20241218,000000,7.79,7.95,7.35,7.4,184887,0
+SRTS.US,D,20241219,000000,7.5,7.55,7.12,7.21,190945,0
+SRTS.US,D,20241220,000000,7.09,7.4699,7.06,7.1,217422,0
+SRTS.US,D,20241223,000000,7.08,7.2784,6.834,6.87,254910,0
+SRTS.US,D,20241224,000000,6.85,7.107,6.79,6.8,255320,0
+SRTS.US,D,20241226,000000,6.83,7.42,6.81,7.34,573258,0
+SRTS.US,D,20241227,000000,7.35,7.7,7.04,7.21,318480,0
+SRTS.US,D,20241230,000000,7.06,7.27,6.91,7.17,194902,0
+SRTS.US,D,20241231,000000,7.2,7.2997,6.82,6.92,254753,0
+SRTS.US,D,20250102,000000,6.89,7.39,6.89,7.1,175899,0
+SRTS.US,D,20250103,000000,7.2,7.3,6.97,7.25,159038,0
+SRTS.US,D,20250106,000000,7.25,7.62,7.22,7.24,263595,0
+SRTS.US,D,20250107,000000,7.32,7.425,6.91,6.96,330608,0
+SRTS.US,D,20250108,000000,6.99,6.99,6.5,6.83,315498,0
+SRTS.US,D,20250110,000000,6.76,6.775,6.49,6.54,210664,0
+SRTS.US,D,20250113,000000,6.6,6.71,6.38,6.38,179306,0
+SRTS.US,D,20250114,000000,6.4,6.87,6.4,6.64,261003,0
+SRTS.US,D,20250115,000000,6.76,6.88,6.66,6.77,165214,0
+SRTS.US,D,20250116,000000,6.75,6.93,6.7,6.73,136266,0
+SRTS.US,D,20250117,000000,6.73,6.89,6.53,6.56,160290,0
+SRTS.US,D,20250121,000000,6.56,6.9496,6.56,6.84,207919,0
+SRTS.US,D,20250122,000000,7.02,7.15,6.9,6.99,218148,0
+SRTS.US,D,20250123,000000,6.97,7.07,6.88,7.01,107245,0
+SRTS.US,D,20250124,000000,7,7.26,6.93,7.14,199496,0
+SRTS.US,D,20250127,000000,7.05,7.1166,6.69,6.79,315981,0
+SRTS.US,D,20250128,000000,6.77,6.98,6.7,6.92,102465,0
+SRTS.US,D,20250129,000000,6.97,7.04,6.65,6.7,231987,0
+SRTS.US,D,20250130,000000,6.72,6.945,6.64,6.87,299926,0
+SRTS.US,D,20250131,000000,7.21,8.43,7.21,8.235,714545,0
+SRTS.US,D,20250203,000000,8.1,8.24,7.7501,8.11,351738,0
+SRTS.US,D,20250204,000000,8.13,9.015,8.09,8.44,415427,0
+SRTS.US,D,20250205,000000,8.44,9.0768,8.42,8.99,733400,0
+SRTS.US,D,20250206,000000,7,7,5.72,6.08,2888744,0
+SRTS.US,D,20250207,000000,6.25,6.26,5.751001,5.835,1133885,0
+SRTS.US,D,20250210,000000,5.89,6.198,5.57,6.07,861419,0
+SRTS.US,D,20250211,000000,6.18,6.35,5.82,5.93,673350,0
+SRTS.US,D,20250212,000000,5.9,5.91,5.51,5.65,478050,0
+SRTS.US,D,20250213,000000,5.7,5.7231,5.47,5.5,305941,0
+SRTS.US,D,20250214,000000,5.53,5.65,5.41,5.51,270958,0
+SRTS.US,D,20250218,000000,5.6,5.8783,5.6,5.84,482290,0
+SRTS.US,D,20250219,000000,5.84,5.88,5.54,5.71,319380,0
+SRTS.US,D,20250220,000000,5.67,5.67,5.4,5.56,327353,0
+SRTS.US,D,20250221,000000,5.56,5.62,5.36,5.38,280897,0
+SRTS.US,D,20250224,000000,5.4,5.41,5.09,5.19,423558,0
+SRTS.US,D,20250225,000000,5.2,5.24,4.92,5.09,346680,0
+SRTS.US,D,20250226,000000,5.14,5.19,4.87,4.89,287791,0
+SRTS.US,D,20250227,000000,4.96,4.9788,4.7,4.74,269384,0
+SRTS.US,D,20250228,000000,4.68,4.835,4.67,4.78,141328,0
+SRTS.US,D,20250303,000000,4.82,4.95,4.44,4.46,289237,0
+SRTS.US,D,20250304,000000,4.46,4.57,4.33,4.45,224572,0
+SRTS.US,D,20250305,000000,4.44,4.75,4.44,4.69,241399,0
+SRTS.US,D,20250306,000000,4.61,4.6653,4.44,4.46,112670,0
+SRTS.US,D,20250307,000000,4.46,4.6174,4.32,4.6,138329,0
+SRTS.US,D,20250310,000000,4.54,4.601,4.32,4.35,98906,0
+SRTS.US,D,20250311,000000,4.35,4.47,4.34,4.45,112257,0
+SRTS.US,D,20250312,000000,4.55,4.5999,4.435,4.58,99858,0
+SRTS.US,D,20250313,000000,4.6,4.6,4.42,4.43,79897,0
+SRTS.US,D,20250314,000000,4.5,4.65,4.47,4.65,72057,0
+SRTS.US,D,20250317,000000,4.65,4.95,4.65,4.86,181447,0
+SRTS.US,D,20250318,000000,4.87,4.9599,4.7,4.74,88725,0
+SRTS.US,D,20250319,000000,4.77,4.84,4.7,4.78,77341,0
+SRTS.US,D,20250320,000000,4.75,4.85,4.68,4.74,76986,0
+SRTS.US,D,20250321,000000,4.68,4.76,4.6,4.71,66229,0
+SRTS.US,D,20250324,000000,4.8,4.8976,4.7212,4.81,99059,0
+SRTS.US,D,20250325,000000,4.84,4.92,4.77,4.88,84198,0
+SRTS.US,D,20250326,000000,4.92,4.93,4.6,4.64,100254,0
+SRTS.US,D,20250327,000000,4.64,4.7,4.4606,4.69,97373,0
+SRTS.US,D,20250328,000000,4.67,4.77,4.57,4.77,130781,0
+SRTS.US,D,20250331,000000,4.67,4.78,4.44,4.73,134331,0
+SRTS.US,D,20250401,000000,4.71,4.81,4.635,4.72,83444,0
+SRTS.US,D,20250402,000000,4.7,5.06,4.7,5.03,96130,0
+SRTS.US,D,20250403,000000,4.75,5.18,4.75,4.9,254522,0
+SRTS.US,D,20250404,000000,4.73,4.73,4.34,4.46,137058,0
+SRTS.US,D,20250407,000000,4.26,4.51,4.1118,4.48,140155,0
+SRTS.US,D,20250408,000000,4.69,4.69,4.4201,4.57,163650,0
+SRTS.US,D,20250409,000000,4.56,4.72,4.28,4.59,156185,0
+SRTS.US,D,20250410,000000,4.56,4.605,4.32,4.58,76270,0
+SRTS.US,D,20250411,000000,4.6,4.6899,4.46,4.61,75952,0
+SRTS.US,D,20250414,000000,4.7,4.8,4.57,4.79,96899,0
+SRTS.US,D,20250415,000000,4.75,4.75,4.5,4.65,222723,0
+SRTS.US,D,20250416,000000,4.65,4.76,4.61,4.72,161055,0
+SRTS.US,D,20250417,000000,4.69,4.7391,4.58,4.59,86663,0
+SRTS.US,D,20250421,000000,4.6,4.644,4.4,4.45,52506,0
+SRTS.US,D,20250422,000000,4.5,4.66,4.4476,4.63,94750,0
+SRTS.US,D,20250423,000000,4.74,4.76,4.51,4.69,73318,0
+SRTS.US,D,20250424,000000,4.7,4.7,4.5,4.68,64019,0
+SRTS.US,D,20250425,000000,4.66,4.7846,4.64,4.74,27687,0
+SRTS.US,D,20250428,000000,4.73,4.8,4.625,4.765,86634,0
+SRTS.US,D,20250429,000000,4.72,4.77,4.43,4.45,112855,0
+SRTS.US,D,20250430,000000,4.44,4.54,4.28,4.3,59272,0
+SRTS.US,D,20250501,000000,4.29,4.41,4.2736,4.33,82835,0
+SRTS.US,D,20250502,000000,4.35,4.52,4.28,4.33,129535,0
+SRTS.US,D,20250505,000000,4.3,4.32,4.02,4.07,168001,0
+SRTS.US,D,20250506,000000,4.01,4.26,4.01,4.24,141457,0
+SRTS.US,D,20250507,000000,4.24,4.3,4.16,4.22,68319,0
+SRTS.US,D,20250508,000000,4.26,4.49,4.24,4.47,65069,0
+SRTS.US,D,20250509,000000,4.5,4.59,4.4591,4.49,75337,0
+SRTS.US,D,20250512,000000,4.7,4.7,4.4,4.55,73788,0
+SRTS.US,D,20250513,000000,4.6,4.6794,4.56,4.59,44289,0
+SRTS.US,D,20250514,000000,4.57,4.92,4.5,4.82,102292,0
+SRTS.US,D,20250515,000000,4.79,4.79,4.58,4.66,223804,0
+SRTS.US,D,20250516,000000,4.66,4.67,4.3,4.46,232757,0
+SRTS.US,D,20250519,000000,4.39,4.75,4.2537,4.73,168598,0
+SRTS.US,D,20250520,000000,4.75,4.98,4.58,4.8,151753,0
+SRTS.US,D,20250521,000000,4.84,5,4.7,4.71,101856,0
+SRTS.US,D,20250522,000000,4.71,4.78,4.66,4.68,57913,0
+SRTS.US,D,20250523,000000,4.68,4.75,4.6002,4.69,41205,0
+SRTS.US,D,20250527,000000,4.7,4.91,4.645,4.82,74105,0
+SRTS.US,D,20250528,000000,4.85,4.95,4.752,4.84,66444,0
+SRTS.US,D,20250529,000000,4.88,4.88,4.725,4.77,41868,0
+SRTS.US,D,20250530,000000,4.73,4.86,4.725,4.76,54912,0
+SRTS.US,D,20250602,000000,4.77,4.795,4.65,4.72,38702,0
+SRTS.US,D,20250603,000000,4.72,4.84,4.6501,4.83,77243,0
+SRTS.US,D,20250604,000000,4.83,4.94,4.7,4.89,46044,0
+SRTS.US,D,20250605,000000,4.92,5.24,4.8406,5.03,139123,0
+SRTS.US,D,20250606,000000,5.08,5.12,4.86,4.92,43537,0
+SRTS.US,D,20250609,000000,4.95,5.11,4.9095,5,34081,0
+SRTS.US,D,20250610,000000,5.05,5.2,4.99,5.13,71622,0
+SRTS.US,D,20250611,000000,5.13,5.2,5.0787,5.1,83475,0
+SRTS.US,D,20250612,000000,5.11,5.1884,4.9,4.97,61572,0
+SRTS.US,D,20250613,000000,4.92,5.012,4.79,4.81,46468,0
+SRTS.US,D,20250616,000000,4.85,4.9678,4.82,4.82,19130,0
+SRTS.US,D,20250617,000000,4.77,5.02,4.77,4.82,62515,0
+SRTS.US,D,20250618,000000,4.83,4.915,4.72,4.74,32697,0
+SRTS.US,D,20250620,000000,4.78,4.84,4.68,4.73,55435,0
+SRTS.US,D,20250623,000000,4.72,4.78,4.5,4.6,72522,0
+SRTS.US,D,20250624,000000,4.65,4.775,4.597403,4.71,36722,0
+SRTS.US,D,20250625,000000,4.75,4.84,4.6154,4.8,47770,0
+SRTS.US,D,20250626,000000,4.82,4.845,4.74,4.82,39433,0
+SRTS.US,D,20250627,000000,4.8,4.94,4.75,4.86,91709,0
+SRTS.US,D,20250630,000000,4.84,4.99,4.7002,4.74,56023,0
+SRTS.US,D,20250701,000000,4.74,4.7601,4.61,4.64,62905,0
+SRTS.US,D,20250702,000000,4.64,4.81,4.63,4.7,36470,0
+SRTS.US,D,20250703,000000,4.71,4.735,4.64,4.66,36647,0
+SRTS.US,D,20250707,000000,4.61,4.6792,4.45,4.59,69901,0
+SRTS.US,D,20250708,000000,4.59,4.67,4.5101,4.61,36733,0
+SRTS.US,D,20250709,000000,4.61,4.6408,4.55,4.59,44031,0
+SRTS.US,D,20250710,000000,4.57,4.635,4.54,4.58,92042,0
+SRTS.US,D,20250711,000000,4.58,4.58,4.16,4.16,174503,0
+SRTS.US,D,20250714,000000,4.22,4.39,4.15,4.32,131034,0
+SRTS.US,D,20250715,000000,4.35,4.4385,4.2,4.2,38140,0
+SRTS.US,D,20250716,000000,4.23,4.4,4.2004,4.33,69118,0
+SRTS.US,D,20250717,000000,4.34,4.51,4.34,4.44,86029,0
+SRTS.US,D,20250718,000000,4.49,4.51,4.29,4.34,73310,0
+SRTS.US,D,20250721,000000,4.39,4.6,4.3,4.6,138045,0
+SRTS.US,D,20250722,000000,4.58,4.6,4.47,4.5,44752,0
+SRTS.US,D,20250723,000000,4.51,4.75,4.5,4.72,68534,0
+SRTS.US,D,20250724,000000,4.8,5.7499,4.8,5.65,573123,0
+SRTS.US,D,20250725,000000,5.66,5.92,5.2897,5.51,176624,0
+SRTS.US,D,20250728,000000,5.55,5.595,5.21,5.32,64010,0
+SRTS.US,D,20250729,000000,5.39,5.6,5.26,5.33,64403,0
+SRTS.US,D,20250730,000000,5.32,5.44,5.21,5.29,73154,0
+SRTS.US,D,20250731,000000,5.3,5.92,5.3,5.59,289030,0
+SRTS.US,D,20250801,000000,5.47,5.75,5.3001,5.58,144164,0
+SRTS.US,D,20250804,000000,5.66,5.665,5.43,5.5,221079,0
+SRTS.US,D,20250805,000000,5.54,5.605,5.2,5.25,106972,0
+SRTS.US,D,20250806,000000,5.22,5.33,5.06,5.33,80631,0
+SRTS.US,D,20250807,000000,5.35,5.5,5.3,5.35,228809,0
+SRTS.US,D,20250808,000000,3.44,3.5787,3.1,3.465,1190232,0
+SRTS.US,D,20250811,000000,3.44,3.575,3.13,3.18,507037,0
+SRTS.US,D,20250812,000000,3.22,3.28,3.03,3.27,409453,0
+SRTS.US,D,20250813,000000,3.15,3.45,3.15,3.42,327830,0
+SRTS.US,D,20250814,000000,3.4,3.44,3.3,3.44,116617,0
+SRTS.US,D,20250815,000000,3.44,3.4688,3.35,3.35,72791,0
+SRTS.US,D,20250818,000000,3.34,3.4089,3.28,3.31,72584,0
+SRTS.US,D,20250819,000000,3.32,3.41,3.19,3.2,113304,0
+SRTS.US,D,20250820,000000,3.19,3.27,3.11,3.24,64755,0
+SRTS.US,D,20250821,000000,3.22,3.3371,3.2148,3.27,39236,0
+SRTS.US,D,20250822,000000,3.29,3.45,3.23,3.25,182294,0
+SRTS.US,D,20250825,000000,3.25,3.36,3.08,3.13,96729,0
+SRTS.US,D,20250826,000000,3.2,3.32,3.11,3.29,177780,0
+SRTS.US,D,20250827,000000,3.27,3.33,3.11,3.18,111222,0
+SRTS.US,D,20250828,000000,3.18,3.3499,3.18,3.3,80404,0
+SRTS.US,D,20250829,000000,3.28,3.43,3.21,3.39,113099,0
+SRTS.US,D,20250902,000000,3.37,3.48,3.325,3.38,83786,0
+SRTS.US,D,20250903,000000,3.37,3.38,3.18,3.25,101593,0
+SRTS.US,D,20250904,000000,3.18,3.22,3.16,3.18,62776,0
+SRTS.US,D,20250905,000000,3.2,3.23,3.1445,3.23,55083,0
+SRTS.US,D,20250908,000000,3.22,3.26,3.1692,3.23,60626,0
+SRTS.US,D,20250909,000000,3.22,3.28,3.18,3.27,35971,0
+SRTS.US,D,20250910,000000,3.28,3.28,3.16,3.2,95322,0
+SRTS.US,D,20250911,000000,3.19,3.29,3.19,3.24,54165,0
+SRTS.US,D,20250912,000000,3.21,3.24,3.18,3.18,43142,0
+SRTS.US,D,20250915,000000,3.19,3.2116,3.14,3.15,119458,0
+SRTS.US,D,20250916,000000,3.15,3.19,3.13,3.15,58218,0
+SRTS.US,D,20250917,000000,3.17,3.17,3.09,3.09,105369,0
+SRTS.US,D,20250918,000000,3.1,3.1778,3.1,3.14,82179,0
+SRTS.US,D,20250919,000000,3.14,3.1754,3.07,3.11,138246,0
+SRTS.US,D,20250922,000000,3.04,3.18,3.032,3.15,126129,0
+SRTS.US,D,20250923,000000,3.24,3.244,3.16,3.16,110562,0
+SRTS.US,D,20250924,000000,3.18,3.21,3.12,3.16,28680,0
+SRTS.US,D,20250925,000000,3.2,3.2,3.087,3.13,59665,0
+SRTS.US,D,20250926,000000,3.13,3.14,3.06,3.1,63619,0
+SRTS.US,D,20250929,000000,3.14,3.19,3.11,3.17,91829,0
+SRTS.US,D,20250930,000000,3.17,3.19,3.1196,3.14,48810,0
+SRTS.US,D,20251001,000000,3.15,3.2,3.11,3.16,69896,0
+SRTS.US,D,20251002,000000,3.18,3.34,3.174,3.31,80828,0
+SRTS.US,D,20251003,000000,3.29,3.45,3.2601,3.43,114953,0
+SRTS.US,D,20251006,000000,3.49,3.5,3.3,3.41,157134,0
+SRTS.US,D,20251007,000000,3.44,3.68,3.44,3.55,179637,0
+SRTS.US,D,20251008,000000,3.55,3.55,3.425,3.45,47236,0
+SRTS.US,D,20251009,000000,3.45,3.5314,3.36,3.4,64612,0
+SRTS.US,D,20251010,000000,3.41,3.45,3.23,3.28,60100,0
+SRTS.US,D,20251013,000000,3.33,3.33,3.1798,3.21,54442,0
+SRTS.US,D,20251014,000000,3.19,3.27,3.16,3.22,24128,0
+SRTS.US,D,20251015,000000,3.25,3.5,3.25,3.45,149509,0
+SRTS.US,D,20251016,000000,3.46,3.5,3.24,3.31,82777,0
+SRTS.US,D,20251017,000000,3.3,3.49,3.16,3.2,52162,0
+SRTS.US,D,20251020,000000,3.21,3.27,3.1701,3.18,84388,0
+SRTS.US,D,20251021,000000,3.18,3.27,3.15,3.23,72060,0
+SRTS.US,D,20251022,000000,3.24,3.28,3.1611,3.22,53625,0
+SRTS.US,D,20251023,000000,3.23,3.35,3.22,3.29,60777,0
+SRTS.US,D,20251024,000000,3.34,3.45,3.325,3.34,94647,0
+SRTS.US,D,20251027,000000,3.38,3.42,3.25,3.26,55047,0
+SRTS.US,D,20251028,000000,3.26,3.36,3.22,3.27,68833,0
+SRTS.US,D,20251029,000000,3.27,3.325,3.1746,3.21,39286,0
+SRTS.US,D,20251030,000000,3.18,3.3,3.13,3.18,72134,0
+SRTS.US,D,20251031,000000,3.21,3.45,3.17,3.19,54767,0
+SRTS.US,D,20251103,000000,3.2,3.22,3.07,3.1,36749,0
+SRTS.US,D,20251104,000000,3.4,4.1899,3.26,3.48,1052649,0
+SRTS.US,D,20251105,000000,3.52,3.72,3.35,3.69,197341,0
+SRTS.US,D,20251106,000000,3.825,3.87,3.39,3.52,298655,0
+SRTS.US,D,20251107,000000,3.5,4.27,3.4569,4.2,264866,0
+SRTS.US,D,20251110,000000,4.28,4.55,4.25,4.34,343586,0
+SRTS.US,D,20251111,000000,4.34,4.42,4.11,4.21,75704,0
+SRTS.US,D,20251112,000000,4.25,4.67,4.24,4.6,182848,0
+SRTS.US,D,20251113,000000,4.68,4.69,4.42,4.46,121313,0
+SRTS.US,D,20251114,000000,4.41,4.5108,4.255,4.32,93909,0
+SRTS.US,D,20251117,000000,4.33,4.3497,3.95,3.99,120612,0
+SRTS.US,D,20251118,000000,3.95,4.08,3.7602,4.04,118029,0
+SRTS.US,D,20251119,000000,4.09,4.26,3.94,4.04,81309,0
+SRTS.US,D,20251120,000000,4.15,4.34,3.89,3.93,122943,0
+SRTS.US,D,20251121,000000,3.88,4.08,3.84,4.02,57330,0
+SRTS.US,D,20251124,000000,4,4.14,3.81,4.02,52127,0
+SRTS.US,D,20251125,000000,4.02,4.28,4.02,4.26,39980,0
+SRTS.US,D,20251126,000000,4.19,4.34,4.08,4.11,90017,0
+SRTS.US,D,20251128,000000,4.15,4.2208,4.11,4.19,15905,0
+SRTS.US,D,20251201,000000,4.14,4.1555,3.96,4,47636,0
+SRTS.US,D,20251202,000000,4.01,4.1099,3.96,4.06,60731,0
+SRTS.US,D,20251203,000000,4.06,4.12,3.9,4.01,47311,0
+SRTS.US,D,20251204,000000,4.01,4.1,3.9641,4.02,73682,0
+SRTS.US,D,20251205,000000,4.03,4.03,3.86,3.9,118391,0
+SRTS.US,D,20251208,000000,3.89,3.99,3.76,3.77,131992,0
+SRTS.US,D,20251209,000000,3.76,3.88,3.76,3.83,46770,0
+SRTS.US,D,20251210,000000,3.83,4.045,3.8001,4,67401,0
+SRTS.US,D,20251211,000000,4.01,4.03,3.78,3.89,44845,0
+SRTS.US,D,20251212,000000,3.88,3.95,3.81,3.83,49997,0
+SRTS.US,D,20251215,000000,3.84,3.84,3.56,3.69,109054,0
+SRTS.US,D,20251216,000000,3.68,3.83,3.68,3.8,32232,0
+SRTS.US,D,20251217,000000,3.79,3.8554,3.6701,3.77,67823,0
+SRTS.US,D,20251218,000000,3.78,3.9,3.75,3.84,33337,0
+SRTS.US,D,20251219,000000,3.83,3.89,3.7822,3.83,25240,0
+SRTS.US,D,20251222,000000,3.87,3.9156,3.7621,3.81,42796,0
+SRTS.US,D,20251223,000000,3.76,3.8764,3.75,3.79,73862,0
+SRTS.US,D,20251224,000000,3.76,3.85,3.76,3.79,10134,0
+SRTS.US,D,20251226,000000,3.78,3.85,3.74,3.79,38488,0
+SRTS.US,D,20251229,000000,3.73,3.82,3.73,3.76,56470,0
+SRTS.US,D,20251230,000000,3.73,3.8117,3.68,3.7,155086,0
+SRTS.US,D,20251231,000000,3.71,3.9999,3.65,3.98,176695,0
+SRTS.US,D,20260102,000000,3.9,4.18,3.8843,4.1,94862,0
+SRTS.US,D,20260105,000000,4.07,4.64,4.07,4.45,191794,0
+SRTS.US,D,20260106,000000,4.5,4.6019,4.14,4.46,79965,0
+SRTS.US,D,20260107,000000,4.5,4.59,4.36,4.39,38720,0
+SRTS.US,D,20260108,000000,4.33,4.5,4.3,4.43,43322,0
+SRTS.US,D,20260109,000000,4.43,4.87,4.43,4.76,108296,0
+SRTS.US,D,20260112,000000,4.78,4.78,4.56,4.61,49706,0
+SRTS.US,D,20260113,000000,4.56,5.49,4.52,5.3,446516,0
+SRTS.US,D,20260114,000000,5.28,5.28,4.9,4.98,120243,0
+SRTS.US,D,20260115,000000,4.99,5.17,4.87,4.96,64737,0
+SRTS.US,D,20260116,000000,5,5.3,4.89,5.3,107820,0
+SRTS.US,D,20260120,000000,5.16,5.26,4.935,4.96,118357,0
+SRTS.US,D,20260121,000000,5.01,5.22,4.924,4.96,45995,0
+SRTS.US,D,20260122,000000,5.02,5.17,4.88,4.97,103669,0
+SRTS.US,D,20260123,000000,4.97,4.98,4.71,4.83,212792,0
+SRTS.US,D,20260126,000000,4.82,5.36,4.64,5.09,177972,0
+SRTS.US,D,20260127,000000,5.08,5.21,4.9101,5.04,56815,0
+SRTS.US,D,20260128,000000,5.11,5.18,4.92,5.11,102738,0
+SRTS.US,D,20260129,000000,5.05,5.18,5.0048,5.18,51009,0
+SRTS.US,D,20260130,000000,5.12,5.2644,5.046,5.13,78275,0
+SRTS.US,D,20260202,000000,5.07,5.29,5.06,5.11,34537,0
+SRTS.US,D,20260203,000000,5.11,5.22,5.0896,5.18,69170,0
+SRTS.US,D,20260204,000000,5.2,5.29,4.75,4.89,160168,0
+SRTS.US,D,20260205,000000,4.84,5.08,4.762,4.84,69252,0
+SRTS.US,D,20260206,000000,4.98,5.15,4.885,5.04,98470,0
+SRTS.US,D,20260209,000000,4.98,5.04,4.85,4.91,51804,0
+SRTS.US,D,20260210,000000,4.88,4.975,4.85,4.91,43175,0
+SRTS.US,D,20260211,000000,4.95,4.9554,4.65,4.76,132120,0
+SRTS.US,D,20260212,000000,4.85,4.9873,4.51,4.65,150893,0
+SRTS.US,D,20260213,000000,3.65,3.9,3.55,3.86,468533,0
+SRTS.US,D,20260217,000000,3.85,3.98,3.7618,3.83,112392,0
+SRTS.US,D,20260218,000000,3.83,3.98,3.73,3.85,127739,0
diff --git a/daily/us/nasdaq stocks/2/sss.us.txt b/daily/us/nasdaq stocks/2/sss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b9639fcf65792fb504c10505912028baf5f9cd0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sss.us.txt	
@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSS.US,D,20260130,000000,20.98,20.98,20.9267,20.9267,559,0
+SSS.US,D,20260203,000000,19.99,20.0847,19.99,20.0847,205,0
+SSS.US,D,20260206,000000,19.4348,19.5475,19.4348,19.5475,434,0
+SSS.US,D,20260209,000000,19.52,19.6645,19.52,19.6645,200,0
+SSS.US,D,20260211,000000,19.5,19.5,19.2404,19.2404,228,0
+SSS.US,D,20260218,000000,19.35,19.35,19.29,19.29,520,0
diff --git a/daily/us/nasdaq stocks/2/step.us.txt b/daily/us/nasdaq stocks/2/step.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53b5b624a0609aab3c963f76968f9799f26bda5d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/step.us.txt	
@@ -0,0 +1,1363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STEP.US,D,20200916,000000,23.884,24.9839,22.4086,24.1258,9664636.4558416,0
+STEP.US,D,20200917,000000,21.9263,26.201,21.9263,23.884,1335510.936489,0
+STEP.US,D,20200918,000000,24.1258,25.072,23.6434,24.1258,911783.10991148,0
+STEP.US,D,20200921,000000,23.6434,24.5123,22.8969,23.5671,527594.71027233,0
+STEP.US,D,20200922,000000,23.798,27.2812,22.7462,25.8429,2326831.8053772,0
+STEP.US,D,20200923,000000,25.1198,25.7381,23.9223,24.9741,395697.82130987,0
+STEP.US,D,20200924,000000,24.6943,24.8792,23.8753,24.2794,434220.2981939,0
+STEP.US,D,20200925,000000,24.0681,24.3576,23.6972,24.1258,152305.39015426,0
+STEP.US,D,20200928,000000,24.1737,26.9367,24.0584,25.564,296864.58486919,0
+STEP.US,D,20200929,000000,25.3811,26.9632,24.2891,24.6659,316903.10021206,0
+STEP.US,D,20200930,000000,24.5417,25.8155,23.8078,25.6795,121911.35928277,0
+STEP.US,D,20201001,000000,25.3713,25.6942,24.4153,24.9086,194210.88681718,0
+STEP.US,D,20201002,000000,24.3283,25.0523,24.0103,24.522,866094.96787041,0
+STEP.US,D,20201005,000000,24.5123,25.4183,24.0201,24.6844,238454.85757499,0
+STEP.US,D,20201006,000000,24.7138,24.8106,23.9516,24.4839,368473.19960283,0
+STEP.US,D,20201007,000000,24.8106,25.2011,24.1874,24.6472,182769.94319033,0
+STEP.US,D,20201008,000000,24.5788,25.611,24.4153,25.5738,188227.74549222,0
+STEP.US,D,20201009,000000,25.6305,26.6031,25.5837,26.1227,144468.23134323,0
+STEP.US,D,20201012,000000,26.1521,26.1521,24.9692,25.2929,405095.66628477,0
+STEP.US,D,20201013,000000,25.072,25.1198,23.9027,24.299,228467.2837746,0
+STEP.US,D,20201014,000000,24.2509,25.0328,24.2315,24.4447,118329.03773443,0
+STEP.US,D,20201015,000000,24.2696,25.3223,24.2696,24.8889,94525.252039465,0
+STEP.US,D,20201016,000000,24.8106,25.4623,24.4741,25.3321,144676.73165588,0
+STEP.US,D,20201019,000000,25.2059,26.1521,24.1258,25.8429,189601.3946109,0
+STEP.US,D,20201020,000000,25.8155,26.4329,25.8155,25.9398,151411.08734262,0
+STEP.US,D,20201021,000000,26.0738,26.0738,24.9467,25.6892,58370.889000659,0
+STEP.US,D,20201022,000000,25.5924,26.3252,25.4379,26.0561,181287.95567389,0
+STEP.US,D,20201023,000000,25.9984,26.201,25.1776,25.6208,386723.10932243,0
+STEP.US,D,20201026,000000,25.428,25.6022,24.9936,25.1198,86301.754413801,0
+STEP.US,D,20201027,000000,25.1874,25.7578,24.7519,25.0132,224696.90312073,0
+STEP.US,D,20201028,000000,24.6757,24.9467,24.0778,24.5123,145916.49086791,0
+STEP.US,D,20201029,000000,24.4644,25.1874,24.0681,24.2216,184509.48991652,0
+STEP.US,D,20201030,000000,24.4252,25.1443,23.6239,24.8106,317231.18158639,0
+STEP.US,D,20201102,000000,25.0621,26.2108,24.0201,25.1395,202408.83293394,0
+STEP.US,D,20201103,000000,25.428,26.7401,25.1874,26.1324,178210.53194149,0
+STEP.US,D,20201104,000000,25.881,28.0042,25.881,27.1364,266869.1575366,0
+STEP.US,D,20201105,000000,27.3692,28.5443,26.5669,27.1266,259673.85262923,0
+STEP.US,D,20201106,000000,27.1364,27.7548,26.5758,26.7118,166426.17603497,0
+STEP.US,D,20201109,000000,27.561,27.7645,25.7137,27.3105,365986.5267563,0
+STEP.US,D,20201110,000000,26.9926,28.1108,26.4818,27.5033,208275.4593783,0
+STEP.US,D,20201111,000000,27.242,28.9513,26.8379,27.7254,182486.83247167,0
+STEP.US,D,20201112,000000,27.8223,28.8544,27.0356,27.9944,261193.65637885,0
+STEP.US,D,20201113,000000,28.3633,28.8584,27.7645,28.3046,180767.72695261,0
+STEP.US,D,20201116,000000,28.8153,29.9053,27.513,27.8702,354442.35503347,0
+STEP.US,D,20201117,000000,27.6099,28.0864,26.2588,26.6344,263612.87324187,0
+STEP.US,D,20201118,000000,26.605,27.8134,26.1912,26.335,178108.32590588,0
+STEP.US,D,20201119,000000,26.3449,26.7773,25.0083,25.1492,285497.22958798,0
+STEP.US,D,20201120,000000,25.072,25.979,24.4644,24.5318,314552.36139289,0
+STEP.US,D,20201123,000000,24.6659,25.5738,24.3088,24.6375,533457.24847526,0
+STEP.US,D,20201124,000000,24.8889,25.9398,24.5123,24.9086,149541.7389512,0
+STEP.US,D,20201125,000000,24.9183,25.6599,24.5123,25.4867,70810.385595483,0
+STEP.US,D,20201127,000000,25.7284,26.1834,24.9554,25.3811,78726.243053943,0
+STEP.US,D,20201130,000000,25.3517,26.4623,25.1395,26.1716,314887.59718972,0
+STEP.US,D,20201201,000000,26.0836,28.2567,26.064,26.4916,262734.92339593,0
+STEP.US,D,20201202,000000,26.3643,27.4504,25.477,26.6638,161299.52128847,0
+STEP.US,D,20201203,000000,26.7694,28.2127,26.4916,27.8134,202490.59776244,0
+STEP.US,D,20201204,000000,28.0042,28.7869,27.6687,28.6226,618144.14752634,0
+STEP.US,D,20201207,000000,28.6324,31.4022,28.6324,28.9699,479214.46125314,0
+STEP.US,D,20201208,000000,29.1441,30.1664,28.5346,28.9416,591811.78451022,0
+STEP.US,D,20201209,000000,28.9122,31.1117,28.1598,30.3691,452058.31758996,0
+STEP.US,D,20201210,000000,30.235,31.8259,29.6362,31.2085,218085.19467672,0
+STEP.US,D,20201211,000000,31.0158,32.6283,30.3789,31.3641,334905.67132547,0
+STEP.US,D,20201214,000000,31.7202,33.2153,31.412,32.2036,505954.62635135,0
+STEP.US,D,20201215,000000,32.454,32.9863,30.008,30.8818,289097.94822272,0
+STEP.US,D,20201216,000000,31.093,31.4296,29.646,31.093,307443.9316158,0
+STEP.US,D,20201217,000000,31.3249,32.503,30.5423,31.9522,436520.95605561,0
+STEP.US,D,20201218,000000,32.3278,34.5048,30.8279,33.1086,3638541.000292,0
+STEP.US,D,20201221,000000,32.8592,33.863,31.6057,33.5832,622624.86012774,0
+STEP.US,D,20201222,000000,33.8728,35.3786,33.2064,34.9735,388273.57488272,0
+STEP.US,D,20201223,000000,35.5126,36.5546,35.0586,35.5028,195966.78650907,0
+STEP.US,D,20201224,000000,35.1564,36.0155,35.1564,35.5909,42583.122679054,0
+STEP.US,D,20201228,000000,35.6681,37.0467,34.5763,36.7688,246994.17185071,0
+STEP.US,D,20201229,000000,37.0761,37.1534,36.1887,36.9704,201319.31659427,0
+STEP.US,D,20201230,000000,36.9509,38.669,36.8167,38.3304,190306.61625665,0
+STEP.US,D,20201231,000000,38.1387,39.5466,37.9537,38.4077,271685.10593483,0
+STEP.US,D,20210104,000000,38.8324,38.8324,35.0488,36.9029,393449.28852632,0
+STEP.US,D,20210105,000000,36.855,37.212,35.7249,35.812,163367.14938899,0
+STEP.US,D,20210106,000000,35.63,36.2855,34.5703,35.3492,142755.2581863,0
+STEP.US,D,20210107,000000,35.5126,35.676,33.4002,34.7417,299741.68477178,0
+STEP.US,D,20210108,000000,34.8179,35.5909,34.0656,35.3198,197224.94280749,0
+STEP.US,D,20210111,000000,35.127,35.542,34.5665,35.5028,180758.52840941,0
+STEP.US,D,20210112,000000,35.2416,35.947,34.7611,35.1467,188951.36422438,0
+STEP.US,D,20210113,000000,34.9158,37.6554,34.9158,37.2894,450360.67533838,0
+STEP.US,D,20210114,000000,37.3471,37.6357,35.6584,36.5643,236081.633428,0
+STEP.US,D,20210115,000000,36.2953,37.0369,34.9735,36.1496,131981.71997202,0
+STEP.US,D,20210119,000000,36.3432,37.0115,36.1114,36.8354,107561.63188229,0
+STEP.US,D,20210120,000000,36.7297,37.8383,36.262,37.0663,390160.29830019,0
+STEP.US,D,20210121,000000,37.0369,37.2894,36.536,36.583,109444.26705834,0
+STEP.US,D,20210122,000000,36.2953,37.2796,35.359,35.9763,166108.3152642,0
+STEP.US,D,20210125,000000,35.8021,36.267,34.8472,35.1467,148700.58327809,0
+STEP.US,D,20210126,000000,34.1516,35.6203,33.3611,35.2132,163086.08279104,0
+STEP.US,D,20210127,000000,34.906,35.4803,33.5352,35.1467,219621.35139204,0
+STEP.US,D,20210128,000000,35.6397,35.6857,34.5097,34.6447,148304.02385989,0
+STEP.US,D,20210129,000000,34.5282,34.9921,32.8298,33.8913,167896.92088748,0
+STEP.US,D,20210201,000000,33.863,34.8961,33.4296,34.5763,112450.1465658,0
+STEP.US,D,20210202,000000,34.5566,35.5712,34.0557,35.2317,238178.90127883,0
+STEP.US,D,20210203,000000,35.0195,35.855,34.0273,35.4646,170778.1090315,0
+STEP.US,D,20210204,000000,35.493,36.8834,35.493,36.0243,142198.23529219,0
+STEP.US,D,20210205,000000,36.3334,36.3334,35.676,35.9665,99296.229782021,0
+STEP.US,D,20210208,000000,35.947,36.4802,35.4549,35.5909,187143.33945433,0
+STEP.US,D,20210209,000000,35.271,36.1446,34.8081,35.9665,229357.49834482,0
+STEP.US,D,20210210,000000,37.628,38.3383,35.63,37.713,840812.26084008,0
+STEP.US,D,20210211,000000,37.6846,39.5661,36.3618,37.0369,211294.6256704,0
+STEP.US,D,20210212,000000,37.4811,38.12,36.7297,37.0467,91745.24787071,0
+STEP.US,D,20210216,000000,37.6749,39.0153,37.2601,38.1103,180952.71987708,0
+STEP.US,D,20210217,000000,37.7717,38.1787,34.3082,34.9158,434602.54876711,0
+STEP.US,D,20210218,000000,34.3932,37.3187,32.8592,32.9668,487557.53994047,0
+STEP.US,D,20210219,000000,32.9276,33.9012,32.3866,33.8248,226357.75119949,0
+STEP.US,D,20210222,000000,33.3611,33.5832,32.4833,32.8885,202411.89911501,0
+STEP.US,D,20210223,000000,32.3572,33.7563,32.3191,33.6115,135635.58574529,0
+STEP.US,D,20210224,000000,33.3806,34.3082,33.3806,33.8052,103046.16922878,0
+STEP.US,D,20210225,000000,33.6604,34.8472,33.2935,34.3179,466209.76528136,0
+STEP.US,D,20210226,000000,34.6829,35.6857,34.1418,34.7514,182017.70676819,0
+STEP.US,D,20210301,000000,35.0684,36.4685,35.0684,35.3884,112130.24167432,0
+STEP.US,D,20210302,000000,35.2132,35.5517,32.8983,33.138,319079.06671033,0
+STEP.US,D,20210303,000000,33.044,34.0372,29.7429,32.5793,113947.46498757,0
+STEP.US,D,20210304,000000,32.3474,33.2642,30.8328,31.5373,212658.05418551,0
+STEP.US,D,20210305,000000,31.596,32.8493,29.6647,30.552,269771.8089481,0
+STEP.US,D,20210308,000000,30.5149,31.8651,30.0227,30.6587,280521.83977419,0
+STEP.US,D,20210309,000000,30.7076,32.4786,29.8378,29.9248,406797.39677777,0
+STEP.US,D,20210310,000000,29.9053,30.8084,29.192,29.8006,252042.12794979,0
+STEP.US,D,20210311,000000,30.0804,31.3974,29.8662,30.1958,142161.44111937,0
+STEP.US,D,20210312,000000,30.418,30.6107,28.9513,29.4043,271600.27492526,0
+STEP.US,D,20210315,000000,29.3075,30.9483,29.2732,30.8818,318570.08065296,0
+STEP.US,D,20210316,000000,31.3543,32.9569,30.6488,32.6948,197237.20753177,0
+STEP.US,D,20210317,000000,31.5863,32.0197,28.4319,29.8759,722169.45057631,0
+STEP.US,D,20210318,000000,29.7722,30.2184,27.5854,29.5873,838260.17613075,0
+STEP.US,D,20210319,000000,29.7233,34.0948,28.2331,32.7114,5435471.3051731,0
+STEP.US,D,20210322,000000,33.1947,34.2983,32.8465,33.3014,664371.93743546,0
+STEP.US,D,20210323,000000,33.3395,34.5439,30.9121,31.048,793459.18247882,0
+STEP.US,D,20210324,000000,31.3084,31.7965,29.8592,30.2262,862318.4548544,0
+STEP.US,D,20210325,000000,29.8378,31.1733,29.011,30.5931,553234.11636696,0
+STEP.US,D,20210326,000000,30.5735,32.9922,30.5735,31.096,600731.30523843,0
+STEP.US,D,20210329,000000,30.9513,32.8659,30.9513,32.0245,191904.09659333,0
+STEP.US,D,20210330,000000,32.1116,33.9588,31.502,32.9638,664247.246072,0
+STEP.US,D,20210331,000000,33.1066,34.6066,32.7877,34.1134,234796.9035603,0
+STEP.US,D,20210401,000000,34.3464,36.4343,33.7553,35.719,348170.99268807,0
+STEP.US,D,20210405,000000,36.0575,36.3432,34.7327,36.3384,257995.62952443,0
+STEP.US,D,20210406,000000,36.2131,36.7551,35.4529,35.7865,314860.0015601,0
+STEP.US,D,20210407,000000,35.6133,36.1643,34.584,35.6525,194715.78463312,0
+STEP.US,D,20210408,000000,35.8648,36.0772,34.3942,34.9275,234243.96890761,0
+STEP.US,D,20210409,000000,34.7808,35.1584,34.1907,34.6457,254262.04304337,0
+STEP.US,D,20210412,000000,35.6897,36.6769,34.2103,34.6066,287009.87891509,0
+STEP.US,D,20210413,000000,34.6457,35.2063,32.9638,34.3082,694699.53438379,0
+STEP.US,D,20210414,000000,34.5195,34.9275,33.6106,33.6595,415197.71084505,0
+STEP.US,D,20210415,000000,33.8531,34.4716,31.8162,32.0539,353137.18395865,0
+STEP.US,D,20210416,000000,32.3054,32.8365,31.4923,32.7016,149778.85695384,0
+STEP.US,D,20210419,000000,32.5176,33.0313,31.8015,32.5754,359889.93673181,0
+STEP.US,D,20210420,000000,32.6047,32.8856,31.3865,31.5314,394694.15804012,0
+STEP.US,D,20210421,000000,31.3084,32.5656,30.9708,31.8983,220402.20550414,0
+STEP.US,D,20210422,000000,31.9179,32.4696,31.4531,31.9081,90468.694485866,0
+STEP.US,D,20210423,000000,31.8885,32.7211,31.7818,32.4012,116419.82898913,0
+STEP.US,D,20210426,000000,32.4404,32.9736,31.2946,32.546,124351.01735293,0
+STEP.US,D,20210427,000000,32.4599,32.4599,31.7241,32.3631,247631.93751296,0
+STEP.US,D,20210428,000000,32.2955,33.0117,31.9179,32.7016,93277.316344594,0
+STEP.US,D,20210429,000000,33.1947,33.2231,32.499,32.8268,155923.48381507,0
+STEP.US,D,20210430,000000,32.6243,33.0019,32.0734,32.2085,164680.49694665,0
+STEP.US,D,20210503,000000,32.141,32.7544,31.7241,32.0833,137167.65421918,0
+STEP.US,D,20210504,000000,31.7721,32.3288,31.1351,31.9952,356166.57085431,0
+STEP.US,D,20210505,000000,32.228,32.5803,31.5803,32.0147,292965.42461044,0
+STEP.US,D,20210506,000000,31.8885,33.2945,31.3377,32.0343,124239.6127741,0
+STEP.US,D,20210507,000000,32.0343,32.4012,31.7721,31.9853,137359.80156613,0
+STEP.US,D,20210510,000000,31.7427,32.5617,31.3719,31.5119,137115.52914101,0
+STEP.US,D,20210511,000000,30.9894,31.4923,30.3799,30.776,161024.58705266,0
+STEP.US,D,20210512,000000,30.6313,31.1596,29.8956,29.9933,170763.80018651,0
+STEP.US,D,20210513,000000,30.1283,31.6958,29.4806,29.733,200857.3453133,0
+STEP.US,D,20210514,000000,29.915,30.9894,29.7811,30.1577,205072.3222221,0
+STEP.US,D,20210517,000000,29.9836,31.2398,29.7722,30.9894,207884.0102619,0
+STEP.US,D,20210518,000000,31.0676,33.1947,30.28,30.9022,174708.95316129,0
+STEP.US,D,20210519,000000,30.4571,31.2497,29.5197,30.69,153499.15665026,0
+STEP.US,D,20210520,000000,30.6606,31.3671,29.7624,30.8739,243457.8430184,0
+STEP.US,D,20210521,000000,31.1449,31.7721,30.3993,31.3181,293438.63855534,0
+STEP.US,D,20210524,000000,31.4159,32.2359,31.048,31.7917,255223.80183852,0
+STEP.US,D,20210525,000000,31.9081,32.4404,31.4531,31.6,178898.3785612,0
+STEP.US,D,20210526,000000,31.7046,32.276,31.2017,31.2692,195383.1900457,0
+STEP.US,D,20210527,000000,31.3865,32.643,31.235,32.3054,673414.1054064,0
+STEP.US,D,20210528,000000,32.2183,32.4208,30.4962,30.6606,153334.60493292,0
+STEP.US,D,20210601,000000,30.9894,31.5412,30.5443,31.2888,221916.89895197,0
+STEP.US,D,20210602,000000,31.4433,31.7046,31.0089,31.0873,207678.57613031,0
+STEP.US,D,20210603,000000,30.9316,31.2301,30.5256,30.6802,156072.70462707,0
+STEP.US,D,20210604,000000,30.7291,31.0413,30.1773,30.4571,125495.72495183,0
+STEP.US,D,20210607,000000,30.6127,30.7859,30.0804,30.3505,166624.45574406,0
+STEP.US,D,20210608,000000,30.5256,30.7956,30.3318,30.7488,149633.72438326,0
+STEP.US,D,20210609,000000,30.9795,31.1057,30.2067,30.2751,127966.04483267,0
+STEP.US,D,20210610,000000,30.3602,30.7488,29.8956,30.4669,147985.14102878,0
+STEP.US,D,20210611,000000,30.5443,31.0187,30.148,30.7194,244877.48485311,0
+STEP.US,D,20210614,000000,30.7194,30.9942,30.2115,30.6029,287337.96028942,0
+STEP.US,D,20210615,000000,30.6606,31.048,30.1968,30.5343,479828.71952719,0
+STEP.US,D,20210616,000000,30.7859,32.1605,29.2468,32.0833,647785.94197568,0
+STEP.US,D,20210617,000000,32.2467,33.6877,31.9179,32.2858,727092.71531193,0
+STEP.US,D,20210618,000000,31.8504,33.5245,31.4336,33.05,823945.19878237,0
+STEP.US,D,20210621,000000,33.1947,33.3982,32.3729,32.7114,423392.59078074,0
+STEP.US,D,20210622,000000,32.6918,34.2397,32.5176,33.0117,416646.99243008,0
+STEP.US,D,20210623,000000,33.0782,33.7651,32.8659,32.8856,231797.15641497,0
+STEP.US,D,20210624,000000,33.0587,33.2231,32.0441,32.3631,199397.84312469,0
+STEP.US,D,20210625,000000,32.4696,34.6017,32.1987,33.3689,3142574.9698014,0
+STEP.US,D,20210628,000000,33.2817,33.2817,32.3239,32.8659,451794.62601807,0
+STEP.US,D,20210629,000000,33.1761,33.1761,32.41,32.8268,749067.01296937,0
+STEP.US,D,20210630,000000,32.7407,33.6614,32.6038,33.3405,359792.84099797,0
+STEP.US,D,20210701,000000,33.3992,33.8639,33.186,33.4383,266045.37688953,0
+STEP.US,D,20210702,000000,33.5253,34.0391,33.3601,34.0097,230526.73539227,0
+STEP.US,D,20210706,000000,34.1937,34.9499,33.7867,34.7171,270731.52362253,0
+STEP.US,D,20210707,000000,34.9696,37.0047,34.814,36.7141,840045.71557296,0
+STEP.US,D,20210708,000000,36.5302,37.1074,34.9021,36.5399,354817.45118418,0
+STEP.US,D,20210709,000000,36.811,37.848,36.675,37.7991,350701.61412993,0
+STEP.US,D,20210712,000000,38.3705,39.3107,37.8677,38.7786,419801.07068919,0
+STEP.US,D,20210713,000000,38.5555,38.8558,37.6826,38.1484,198707.95238429,0
+STEP.US,D,20210714,000000,38.2844,38.4292,36.6269,37.4792,207374.00214416,0
+STEP.US,D,20210715,000000,37.4018,37.8285,36.7591,37.3344,171454.71298728,0
+STEP.US,D,20210716,000000,37.5869,38.9722,37.1202,37.711,231588.65610231,0
+STEP.US,D,20210719,000000,37.1397,38.2257,36.2473,37.2375,195798.1465503,0
+STEP.US,D,20210720,000000,37.5183,39.7374,37.489,39.4478,339467.12669501,0
+STEP.US,D,20210721,000000,39.6699,44.2146,39.6699,42.9651,673994.6356887,0
+STEP.US,D,20210722,000000,42.975,43.1051,41.6854,42.7235,270610.92050051,0
+STEP.US,D,20210723,000000,42.8301,44.2146,42.8301,43.8663,223053.43006802,0
+STEP.US,D,20210726,000000,44.0611,44.696,43.2273,43.6432,176975.88303126,0
+STEP.US,D,20210727,000000,43.4896,43.9445,42.2763,43.7116,238994.50544305,0
+STEP.US,D,20210728,000000,43.8957,44.7586,43.3135,44.3027,277421.93071395,0
+STEP.US,D,20210729,000000,44.4768,45.8828,44.4621,45.6402,325896.20928592,0
+STEP.US,D,20210730,000000,45.5041,46.0765,43.6628,44.1089,249723.07300166,0
+STEP.US,D,20210802,000000,44.2537,44.4768,42.9848,43.4798,344898.35542764,0
+STEP.US,D,20210803,000000,43.6335,44.4279,42.7137,43.74,391066.86583611,0
+STEP.US,D,20210804,000000,43.5659,44.2049,43.0044,43.3233,266040.26658775,0
+STEP.US,D,20210805,000000,43.5659,45.3789,43.5659,44.922,275339.99376846,0
+STEP.US,D,20210806,000000,45.1362,46.4493,44.9709,45.7752,180544.91779496,0
+STEP.US,D,20210809,000000,45.7752,46.1059,45.4855,45.6793,212303.39924193,0
+STEP.US,D,20210810,000000,45.7654,46.4817,45.5521,46.0864,206525.69204855,0
+STEP.US,D,20210811,000000,47.1029,47.8514,41.8409,43.198,433267.73794196,0
+STEP.US,D,20210812,000000,43.198,44.5648,43.0806,43.247,184021.96712662,0
+STEP.US,D,20210813,000000,43.2372,45.01,43.1001,44.8359,135897.23319647,0
+STEP.US,D,20210816,000000,44.3516,45.737,44.195,45.4855,170844.54295466,0
+STEP.US,D,20210817,000000,45.01,45.0971,43.5757,44.5551,114666.99547832,0
+STEP.US,D,20210818,000000,44.4671,45.4533,44.0414,44.1286,135117.40114472,0
+STEP.US,D,20210819,000000,43.6725,43.9054,41.1688,43.4308,177645.33256454,0
+STEP.US,D,20210820,000000,43.2851,44.6803,43.2851,44.283,331605.43843542,0
+STEP.US,D,20210823,000000,44.6999,45.7556,44.6901,45.2919,231431.25880747,0
+STEP.US,D,20210824,000000,45.4571,45.5521,43.9925,44.4377,154977.05592527,0
+STEP.US,D,20210825,000000,44.604,45.834,44.2537,44.739,208094.55469526,0
+STEP.US,D,20210826,000000,44.9709,45.2527,42.2763,44.3124,129590.0987386,0
+STEP.US,D,20210827,000000,44.7097,46.2986,44.7097,45.8143,241755.09046504,0
+STEP.US,D,20210830,000000,46.3192,47.504,45.6305,46.5521,387834.08892957,0
+STEP.US,D,20210831,000000,46.6685,47.7173,45.1549,46.465,660304.13721794,0
+STEP.US,D,20210901,000000,46.7565,47.1097,45.3387,46.3387,129178.20841507,0
+STEP.US,D,20210902,000000,46.6588,48.0814,46.2126,47.3769,253561.9316994,0
+STEP.US,D,20210903,000000,47.3466,47.911,46.6881,47.0578,137811.55224356,0
+STEP.US,D,20210907,000000,47.1831,48.2603,46.5716,46.6588,249480.84469725,0
+STEP.US,D,20210908,000000,46.5237,47.1293,44.6979,45.1158,306328.86376724,0
+STEP.US,D,20210909,000000,45.0864,46.4894,45.0864,45.1549,165748.55001884,0
+STEP.US,D,20210910,000000,45.3584,46.4572,44.7566,44.8154,407598.692097,0
+STEP.US,D,20210913,000000,44.9993,45.5423,44.1451,44.921,330976.87131638,0
+STEP.US,D,20210914,000000,45.1451,45.6158,44.3496,44.6686,226733.86941055,0
+STEP.US,D,20210915,000000,44.6783,45.6011,44.6783,45.0864,212312.59778513,0
+STEP.US,D,20210916,000000,45.2125,45.5864,44.5434,44.5728,210682.41151706,0
+STEP.US,D,20210917,000000,44.9798,45.3193,43.3096,43.6109,1268821.4982496,0
+STEP.US,D,20210920,000000,41.8449,43.3683,41.6991,42.7382,301434.21672158,0
+STEP.US,D,20210921,000000,43.1843,45.3975,42.7861,43.1452,255686.79517985,0
+STEP.US,D,20210922,000000,43.3291,46.5335,42.384,43.4465,232891.78305642,0
+STEP.US,D,20210923,000000,43.7567,44.2225,43.1158,43.8927,341833.19641952,0
+STEP.US,D,20210924,000000,43.4661,43.7763,43.0004,43.6696,126560.71184294,0
+STEP.US,D,20210927,000000,43.5435,43.7959,43.0767,43.339,121039.54179897,0
+STEP.US,D,20210928,000000,43.1549,43.1549,41.34,41.8057,192105.44248349,0
+STEP.US,D,20210929,000000,42.2225,42.7861,41.7137,42.1746,128026.34639368,0
+STEP.US,D,20210930,000000,42.2225,42.8154,41.3694,41.389,239759.00658946,0
+STEP.US,D,20211001,000000,41.7569,41.7569,38.5251,40.7677,671723.61757731,0
+STEP.US,D,20211004,000000,40.7579,41.5631,39.9712,40.2824,274880.06660819,0
+STEP.US,D,20211005,000000,42.0044,42.0044,39.3988,40.0495,395417.77677228,0
+STEP.US,D,20211006,000000,39.7003,40.6355,38.8646,40.2139,397567.16970129,0
+STEP.US,D,20211007,000000,40.6796,40.845,39.0681,40.1846,628136.83162851,0
+STEP.US,D,20211008,000000,40.1365,40.1796,38.8646,39.8744,217374.86272919,0
+STEP.US,D,20211011,000000,39.8744,40.3881,38.9037,40.253,557987.71908346,0
+STEP.US,D,20211012,000000,40.4467,40.8068,39.8157,40.0876,260859.44264238,0
+STEP.US,D,20211013,000000,40.1268,40.4223,39.1463,40.2921,179694.56357864,0
+STEP.US,D,20211014,000000,40.6796,41.8254,40.2334,41.7666,406898.58075303,0
+STEP.US,D,20211015,000000,42.4761,42.699,41.4858,41.7862,387169.74969807,0
+STEP.US,D,20211018,000000,41.5044,42.6305,41.2627,41.7089,226686.85463417,0
+STEP.US,D,20211019,000000,42.0386,42.2137,41.3792,42.068,169164.27572912,0
+STEP.US,D,20211020,000000,42.2225,42.5337,41.6815,42.0092,294813.30973438,0
+STEP.US,D,20211021,000000,42.1649,42.2137,41.5435,41.9701,186563.8312324,0
+STEP.US,D,20211022,000000,41.8645,43.4661,41.4946,43.3291,474041.81379061,0
+STEP.US,D,20211025,000000,43.6892,44.1647,41.8057,43.7567,600962.29087893,0
+STEP.US,D,20211026,000000,43.9123,45.0766,42.9612,44.6882,478326.29080364,0
+STEP.US,D,20211027,000000,44.6216,45.0384,43.6208,44.3007,408163.89147395,0
+STEP.US,D,20211028,000000,44.4064,46.5422,43.7273,46.5041,562685.10848037,0
+STEP.US,D,20211029,000000,46.5138,46.5138,45.1402,45.6011,529395.58061988,0
+STEP.US,D,20211101,000000,45.9797,47.5901,45.1843,45.7752,463210.01813603,0
+STEP.US,D,20211102,000000,45.7752,46.8817,44.6588,46.4552,319707.63382937,0
+STEP.US,D,20211103,000000,46.5618,46.737,44.8829,45.8143,360588.00395506,0
+STEP.US,D,20211104,000000,45.834,46.3192,45.329,45.9415,222837.77533287,0
+STEP.US,D,20211105,000000,46.2028,46.9209,44.8731,46.329,300650.29642841,0
+STEP.US,D,20211108,000000,46.5716,46.9796,45.7947,46.824,236689.75933991,0
+STEP.US,D,20211109,000000,46.9111,48.5911,46.9111,48.4737,398666.90664452,0
+STEP.US,D,20211110,000000,48.1449,49.2799,47.2125,49.0372,616565.06427607,0
+STEP.US,D,20211111,000000,49.7075,51.4832,49.5802,51.2602,488826.93890282,0
+STEP.US,D,20211112,000000,51.3766,52.8325,50.7259,52.2885,382349.71305842,0
+STEP.US,D,20211115,000000,52.8716,53.5692,51.8668,53.3756,542777.41686309,0
+STEP.US,D,20211116,000000,47.4649,49.3572,46.1352,47.8436,2931736.1830499,0
+STEP.US,D,20211117,000000,47.5138,48.5323,46.9307,47.4551,930235.3875816,0
+STEP.US,D,20211118,000000,47.4551,47.9698,45.0864,45.6305,807785.40249112,0
+STEP.US,D,20211119,000000,45.3779,45.8534,45.0335,45.6205,516384.75228596,0
+STEP.US,D,20211122,000000,45.2909,45.8515,42.9906,43.2039,948697.88585527,0
+STEP.US,D,20211123,000000,43.0385,43.8927,41.253,41.7666,974459.93919264,0
+STEP.US,D,20211124,000000,41.4467,42.0249,40.5739,41.7373,511133.40617602,0
+STEP.US,D,20211126,000000,40.6405,41.7275,39.9811,40.4663,345321.48841509,0
+STEP.US,D,20211129,000000,40.8078,41.9368,39.7941,41.4897,926560.05854084,0
+STEP.US,D,20211130,000000,41.1091,42.3703,39.9399,40.301,1071253.1431624,0
+STEP.US,D,20211201,000000,40.9927,42.0738,40.1639,40.2129,517129.8342856,0
+STEP.US,D,20211202,000000,40.3597,43.019,40.3107,42.4925,552398.07099562,0
+STEP.US,D,20211203,000000,42.7362,42.9065,40.5152,41.4799,1164020.4513892,0
+STEP.US,D,20211206,000000,42.0935,42.3468,39.8821,41.8791,611775.6894471,0
+STEP.US,D,20211207,000000,42.6676,43.7206,42.0249,42.8429,277040.70220111,0
+STEP.US,D,20211208,000000,42.9212,43.5591,42.0347,42.9505,237831.40075774,0
+STEP.US,D,20211209,000000,42.6482,43.6226,41.9662,42.931,341744.27716853,0
+STEP.US,D,20211210,000000,43.3693,43.3693,41.6306,42.1609,378740.81794082,0
+STEP.US,D,20211213,000000,42.1423,43.2812,40.9535,41.2657,288180.1380229,0
+STEP.US,D,20211214,000000,40.7197,41.8107,40.6708,41.3723,456682.11864123,0
+STEP.US,D,20211215,000000,41.2069,41.4604,39.3461,41.3919,394050.26001574,0
+STEP.US,D,20211216,000000,42.0444,42.2843,39.0633,39.5212,461025.87515491,0
+STEP.US,D,20211217,000000,39.1513,39.5848,38.2071,38.849,847064.20403871,0
+STEP.US,D,20211220,000000,38.3333,38.6152,36.6964,37.1544,445133.85867698,0
+STEP.US,D,20211221,000000,37.6318,38.5819,37.6318,38.2356,326582.0117849,0
+STEP.US,D,20211222,000000,38.5956,39.9213,38.3617,39.7257,262711.41600775,0
+STEP.US,D,20211223,000000,39.8333,41.0846,39.5995,40.661,280886.71532134,0
+STEP.US,D,20211227,000000,40.7882,41.7137,40.6415,41.4017,196383.78713438,0
+STEP.US,D,20211228,000000,41.3527,41.8401,40.6121,40.8753,228899.61530525,0
+STEP.US,D,20211229,000000,40.8078,40.8078,39.6777,39.8821,149558.09191691,0
+STEP.US,D,20211230,000000,40.0769,41.4311,40.0769,40.5152,202816.63501605,0
+STEP.US,D,20211231,000000,40.5445,41.2657,40.0378,40.4957,148345.9283345,0
+STEP.US,D,20220103,000000,40.5837,41.2313,39.4341,39.6288,231401.61905714,0
+STEP.US,D,20220104,000000,40.0769,40.8654,39.21,40.0378,274797.27971934,0
+STEP.US,D,20220105,000000,40.1454,40.5054,37.9048,37.9919,314879.42070686,0
+STEP.US,D,20220106,000000,37.8951,38.5281,37.1055,37.6123,376141.7184551,0
+STEP.US,D,20220107,000000,37.6025,37.9479,37.0175,37.2414,287560.76944706,0
+STEP.US,D,20220110,000000,36.7063,37.3491,35.5566,37.1348,270745.83246752,0
+STEP.US,D,20220111,000000,37.0663,38.9958,36.2875,38.0212,230176.1686901,0
+STEP.US,D,20220112,000000,38.3911,39.161,36.7454,38.4792,334236.22179219,0
+STEP.US,D,20220113,000000,38.6837,39.5279,37.2414,37.5145,293906.74219846,0
+STEP.US,D,20220114,000000,36.8715,37.5633,35.7318,36.1994,328959.32417333,0
+STEP.US,D,20220118,000000,35.625,35.674,34.4755,34.8062,493272.90145212,0
+STEP.US,D,20220119,000000,35.2063,35.2161,33.9197,34.2514,297314.2914259,0
+STEP.US,D,20220120,000000,34.582,35.4206,33.3552,33.4423,222002.75202189,0
+STEP.US,D,20220121,000000,32.8385,33.3258,31.8162,32.001,619390.03910049,0
+STEP.US,D,20220124,000000,31.1439,32.3709,30.0334,32.3415,541149.27471572,0
+STEP.US,D,20220125,000000,31.4551,31.9815,30.3398,30.8318,653703.67143785,0
+STEP.US,D,20220126,000000,31.5823,32.5852,29.7115,30.3837,577769.69727694,0
+STEP.US,D,20220127,000000,30.8416,31.5236,29.7312,30.7351,677117.03007677,0
+STEP.US,D,20220128,000000,30.5882,31.7085,30.0433,31.6117,436012.99205861,0
+STEP.US,D,20220131,000000,31.504,34.3531,31.504,34.1057,459737.05704579,0
+STEP.US,D,20220201,000000,34.0666,34.3052,33.3454,34.0763,473927.34303071,0
+STEP.US,D,20220202,000000,34.2417,34.2417,32.7994,33.3943,251577.09048774,0
+STEP.US,D,20220203,000000,32.9266,33.7641,32.4883,32.644,237502.29732306,0
+STEP.US,D,20220204,000000,32.6928,33.996,32.4883,33.2769,234846.98451775,0
+STEP.US,D,20220207,000000,33.4814,34.5087,33.2525,33.3062,392783.92723446,0
+STEP.US,D,20220208,000000,33.3062,33.8327,32.7124,33.4618,298914.83794364,0
+STEP.US,D,20220209,000000,36.8814,40.1258,34.1927,34.7387,869290.95060412,0
+STEP.US,D,20220210,000000,33.9588,35.6643,33.8131,34.1927,533867.09467808,0
+STEP.US,D,20220211,000000,34.1057,34.9432,33.3649,33.6663,455814.38939885,0
+STEP.US,D,20220214,000000,33.4814,34.1536,33.1018,33.5303,255359.73586588,0
+STEP.US,D,20220215,000000,34.134,35.1183,33.589,34.9725,494438.05025814,0
+STEP.US,D,20220216,000000,34.6408,35.1477,34.183,34.9627,332378.11606468,0
+STEP.US,D,20220217,000000,34.582,34.7093,33.228,33.3454,234137.67463057,0
+STEP.US,D,20220218,000000,33.2475,34.1144,32.7652,33.676,234922.61698411,0
+STEP.US,D,20220222,000000,33.4715,34.0812,32.6977,33.2573,361498.6597324,0
+STEP.US,D,20220223,000000,33.7152,34.175,32.2496,32.3904,331043.30523953,0
+STEP.US,D,20220224,000000,30.8514,33.7054,30.7057,33.5499,299190.79423981,0
+STEP.US,D,20220225,000000,33.8531,34.6163,33.3395,34.0977,219753.19717798,0
+STEP.US,D,20220228,000000,33.7553,34.244,33.452,33.7847,246849.03928014,0
+STEP.US,D,20220301,000000,33.6575,34.8512,32.2584,32.5421,264576.67615774,0
+STEP.US,D,20220302,000000,32.8063,34.313,32.503,34.0097,302230.40173903,0
+STEP.US,D,20220303,000000,34.2054,34.2641,32.2975,32.5421,180835.18293612,0
+STEP.US,D,20220304,000000,32.1116,32.4345,31.2702,31.6224,238678.688793,0
+STEP.US,D,20220307,000000,31.6224,31.955,29.3818,29.421,292649.60796038,0
+STEP.US,D,20220308,000000,29.372,30.1352,28.5697,29.5579,239865.30086649,0
+STEP.US,D,20220309,000000,30.546,32.1018,30.546,31.7398,207660.17904389,0
+STEP.US,D,20220310,000000,30.8788,31.4072,30.5461,31.2212,139487.73122766,0
+STEP.US,D,20220311,000000,31.5833,31.7741,31.0304,31.1723,162541.3246212,0
+STEP.US,D,20220314,000000,31.2114,31.7496,30.0764,30.3407,283303.88806366,0
+STEP.US,D,20220315,000000,30.644,31.2017,29.9689,30.7321,202749.17903254,0
+STEP.US,D,20220316,000000,31.3582,32.3366,31.3582,32.2779,235738.22114832,0
+STEP.US,D,20220317,000000,32.004,32.8748,31.7347,32.8552,162506.5745691,0
+STEP.US,D,20220318,000000,33.0216,34.4011,32.8552,33.2074,1018988.0427295,0
+STEP.US,D,20220321,000000,33.2857,33.4715,32.3806,32.8355,196351.08120298,0
+STEP.US,D,20220322,000000,33.0313,34.2837,32.8455,33.7358,186447.31635179,0
+STEP.US,D,20220323,000000,33.4031,33.863,32.8649,32.9922,165395.93919596,0
+STEP.US,D,20220324,000000,33.1683,33.4178,32.6289,33.3346,182517.49428235,0
+STEP.US,D,20220325,000000,33.5792,33.5792,32.1018,32.1996,189072.98940677,0
+STEP.US,D,20220328,000000,32.3856,32.3953,31.2017,31.9843,198418.7093035,0
+STEP.US,D,20220329,000000,32.6106,33.9608,32.6106,33.6184,202294.36217405,0
+STEP.US,D,20220330,000000,33.3151,33.5841,32.0137,32.1311,186301.16172086,0
+STEP.US,D,20220331,000000,32.092,32.64,31.8181,32.3465,215326.65377545,0
+STEP.US,D,20220401,000000,32.6203,33.5694,32.2975,32.9824,193700.87869946,0
+STEP.US,D,20220404,000000,32.9726,33.6579,32.1067,33.0313,187887.39939362,0
+STEP.US,D,20220405,000000,32.8552,32.8552,31.5392,31.73,168368.09071167,0
+STEP.US,D,20220406,000000,31.1528,31.6273,29.9101,30.4385,244222.34416481,0
+STEP.US,D,20220407,000000,30.3799,30.458,29.2497,29.8515,304406.3682373,0
+STEP.US,D,20220408,000000,29.6167,30.057,28.9811,29.4112,238200.36454631,0
+STEP.US,D,20220411,000000,29.1079,29.5873,28.7165,28.9709,171980.05201034,0
+STEP.US,D,20220412,000000,29.3329,29.7439,28.2665,28.5796,238550.93124848,0
+STEP.US,D,20220413,000000,28.4426,28.9905,28.4035,28.7948,188135.76006017,0
+STEP.US,D,20220414,000000,28.9905,29.2546,27.65,27.6891,279947.44185403,0
+STEP.US,D,20220418,000000,27.6598,27.6598,26.2656,26.7401,558461.95508872,0
+STEP.US,D,20220419,000000,26.926,28.3966,26.8869,28.061,230619.74288468,0
+STEP.US,D,20220420,000000,28.4328,29.2027,27.7038,27.7772,143810.02447386,0
+STEP.US,D,20220421,000000,28.1099,28.9434,26.3389,26.5933,226852.42841187,0
+STEP.US,D,20220422,000000,26.5738,26.7891,25.9965,26.1628,139602.20198755,0
+STEP.US,D,20220425,000000,25.8693,27.0043,25.5954,26.9358,244711.91107541,0
+STEP.US,D,20220426,000000,26.5933,26.8673,26.0748,26.2118,299940.98654124,0
+STEP.US,D,20220427,000000,26.1726,26.6863,25.5465,25.6345,363728.79542953,0
+STEP.US,D,20220428,000000,25.9867,26.2314,25.1061,26.065,297385.83565084,0
+STEP.US,D,20220429,000000,25.9573,26.3683,24.8859,25.067,244473.77101243,0
+STEP.US,D,20220502,000000,25.1551,27.0809,24.8224,25.928,481681.71495291,0
+STEP.US,D,20220503,000000,25.8889,26.1922,24.979,25.8399,408940.65734463,0
+STEP.US,D,20220504,000000,25.977,26.3989,25.1208,26.202,314766.99406769,0
+STEP.US,D,20220505,000000,25.8987,26.1726,24.2305,25.0964,381963.37424379,0
+STEP.US,D,20220506,000000,24.9594,25.0817,24.1767,24.4799,328078.30814632,0
+STEP.US,D,20220509,000000,24.03,25.6443,23.6972,24.0788,354890.01746947,0
+STEP.US,D,20220510,000000,24.5974,26.1531,23.3743,23.8539,236160.33207541,0
+STEP.US,D,20220511,000000,23.7266,24.0691,22.5134,22.6601,236954.47297215,0
+STEP.US,D,20220512,000000,22.4938,23.8539,21.9067,23.2471,432744.4430396,0
+STEP.US,D,20220513,000000,23.8539,24.8713,23.8539,24.7539,307231.34306172,0
+STEP.US,D,20220516,000000,24.5778,24.8029,23.9125,24.1277,138717.09771911,0
+STEP.US,D,20220517,000000,24.8322,25.8693,24.6561,25.7715,210683.43357742,0
+STEP.US,D,20220518,000000,25.2334,25.7518,24.7833,24.9106,239050.71876264,0
+STEP.US,D,20220519,000000,24.7148,25.5171,24.7148,24.8713,229605.85901136,0
+STEP.US,D,20220520,000000,25.341,25.3605,24.3528,25.1355,198496.38589057,0
+STEP.US,D,20220523,000000,25.5366,26.6521,25.1061,26.6227,324560.37640042,0
+STEP.US,D,20220524,000000,26.1628,26.5933,24.8713,26.065,191846.86121339,0
+STEP.US,D,20220525,000000,25.928,26.8085,25.8987,26.7303,206306.97113234,0
+STEP.US,D,20220526,000000,26.9946,28.0063,26.9846,27.0337,327860.60929045,0
+STEP.US,D,20220527,000000,26.8185,27.699,26.6912,27.3174,464330.19628637,0
+STEP.US,D,20220531,000000,27.4642,27.8261,26.5053,26.6717,546832.95235633,0
+STEP.US,D,20220601,000000,26.7205,27.2195,24.9496,25.6541,287579.16653348,0
+STEP.US,D,20220602,000000,25.5465,26.4172,25.5465,26.3292,467556.84083077,0
+STEP.US,D,20220603,000000,26.2607,26.926,25.9573,26.8085,367776.15443993,0
+STEP.US,D,20220606,000000,27.3076,28.1036,27.1707,27.5033,243243.2103436,0
+STEP.US,D,20220607,000000,27.0826,27.9925,27.0337,27.9045,332374.02782326,0
+STEP.US,D,20220608,000000,27.6598,28.1099,27.2587,27.5033,214577.48353439,0
+STEP.US,D,20220609,000000,27.2391,27.7478,26.9554,27.4935,546940.26869373,0
+STEP.US,D,20220610,000000,26.9065,27.3762,26.3047,26.6618,533772.04306496,0
+STEP.US,D,20220613,000000,25.703,26.6031,25.0573,25.4389,1019561.4185893,0
+STEP.US,D,20220614,000000,25.4585,25.6853,24.4627,25.6262,634890.1976281,0
+STEP.US,D,20220615,000000,25.8529,26.2769,25.0641,25.8825,801319.13322348,0
+STEP.US,D,20220616,000000,25.2514,25.2514,24.4035,25.143,444101.2317823,0
+STEP.US,D,20220617,000000,25.3205,26.553,24.9656,25.7346,815187.28150793,0
+STEP.US,D,20220621,000000,26.1487,26.9277,25.6656,25.9318,661128.52322904,0
+STEP.US,D,20220622,000000,25.6162,26.4051,25.5719,25.922,498565.71175685,0
+STEP.US,D,20220623,000000,26.1093,26.346,25.5881,26.129,310610.41611046,0
+STEP.US,D,20220624,000000,26.4939,27.677,26.4199,27.5883,1799330.8809079,0
+STEP.US,D,20220627,000000,27.7559,27.8348,26.9967,27.4108,427552.5572498,0
+STEP.US,D,20220628,000000,27.4206,27.8151,27.0657,27.2137,386592.12835084,0
+STEP.US,D,20220629,000000,27.391,27.391,25.6064,25.9318,535637.70416885,0
+STEP.US,D,20220630,000000,25.3599,25.9416,24.6796,25.6656,453315.22382298,0
+STEP.US,D,20220701,000000,25.4684,26.6516,24.8078,26.4051,325258.48292868,0
+STEP.US,D,20220705,000000,25.9022,27.0262,25.1923,27.0164,255851.81861343,0
+STEP.US,D,20220706,000000,26.9474,28.1556,26.4544,26.7108,141960.38612113,0
+STEP.US,D,20220707,000000,26.9375,27.7559,26.6318,27.3122,443481.55658837,0
+STEP.US,D,20220708,000000,27.3122,27.6031,26.9178,27.1347,429855.80171038,0
+STEP.US,D,20220711,000000,26.7995,26.7995,25.1529,25.4093,615704.60737675,0
+STEP.US,D,20220712,000000,25.3402,25.9121,24.6402,24.8472,522218.84575495,0
+STEP.US,D,20220713,000000,24.3837,24.9656,23.7133,23.9795,494958.20821379,0
+STEP.US,D,20220714,000000,23.526,23.8267,22.7668,23.171,558271.56882179,0
+STEP.US,D,20220715,000000,23.7133,24.0979,23.1908,23.9598,380350.75168398,0
+STEP.US,D,20220718,000000,24.3542,24.8275,23.526,23.6837,265571.89563246,0
+STEP.US,D,20220719,000000,23.2203,23.8316,22.8456,23.8218,369318.30199565,0
+STEP.US,D,20220720,000000,23.8119,25.0839,23.8119,24.8176,397409.56798825,0
+STEP.US,D,20220721,000000,24.65,24.8078,23.8464,24.7683,309057.67843139,0
+STEP.US,D,20220722,000000,24.7585,25.0377,24.0387,24.2654,284415.70103872,0
+STEP.US,D,20220725,000000,24.4133,24.6303,23.9006,24.4429,245071.90431509,0
+STEP.US,D,20220726,000000,24.3641,24.6451,23.7035,23.7922,276125.64369799,0
+STEP.US,D,20220727,000000,23.9795,24.4656,23.7035,24.4035,242193.60938812,0
+STEP.US,D,20220728,000000,24.5218,25.6458,24.1768,25.5571,227803.14895166,0
+STEP.US,D,20220729,000000,25.6262,26.346,25.5768,26.267,227019.17362448,0
+STEP.US,D,20220801,000000,25.9318,26.7108,25.5473,26.5727,188079.0278455,0
+STEP.US,D,20220802,000000,26.3262,27.0164,26.2375,26.7009,183398.50244454,0
+STEP.US,D,20220803,000000,26.9967,27.9334,26.7502,27.7164,200380.23967395,0
+STEP.US,D,20220804,000000,27.47,28.5793,27.3812,28.2489,433046.46973019,0
+STEP.US,D,20220805,000000,28.17,28.4208,26.3164,27.5785,432594.13726457,0
+STEP.US,D,20220808,000000,28.1108,28.1208,27.0953,27.2728,217746.3580793,0
+STEP.US,D,20220809,000000,26.9474,27.1741,26.5087,27.1446,292591.15396551,0
+STEP.US,D,20220810,000000,27.9039,28.9293,27.9039,28.4264,241363.99513504,0
+STEP.US,D,20220811,000000,28.9194,29.1758,28.4264,28.6236,141437.05977077,0
+STEP.US,D,20220812,000000,28.8898,29.3729,28.4362,29.3729,164094.25098583,0
+STEP.US,D,20220815,000000,29.0081,29.9054,28.9489,29.8856,285264.58506052,0
+STEP.US,D,20220816,000000,29.5603,30.1026,29.4518,29.9744,364309.17632818,0
+STEP.US,D,20220817,000000,29.4912,30.1223,29.3237,30.1026,230344.7300253,0
+STEP.US,D,20220818,000000,30.0039,30.3885,29.7082,30.2308,210856.90866462,0
+STEP.US,D,20220819,000000,29.8956,29.9744,28.8997,29.0968,275889.33548164,0
+STEP.US,D,20220822,000000,28.5645,28.9884,28.2489,28.8898,263460.33466067,0
+STEP.US,D,20220823,000000,28.8602,29.2053,28.5299,28.6039,242946.14456635,0
+STEP.US,D,20220824,000000,28.4264,29.3828,28.4066,28.811,147762.61490096,0
+STEP.US,D,20220825,000000,29.1364,29.4864,28.7814,28.9687,226558.72757204,0
+STEP.US,D,20220826,000000,28.9687,29.0081,27.1347,27.5489,236795.03155295,0
+STEP.US,D,20220829,000000,27.2826,27.6573,26.972,27.0854,183965.43932409,0
+STEP.US,D,20220830,000000,27.3735,27.582,26.8669,27.0457,195503.20273522,0
+STEP.US,D,20220831,000000,27.0258,28.1979,26.8073,27.1053,157295.60648123,0
+STEP.US,D,20220901,000000,26.8272,26.8272,25.5857,26.5193,236372.81602511,0
+STEP.US,D,20220902,000000,26.996,27.1053,26.261,26.4895,206185.50256538,0
+STEP.US,D,20220906,000000,26.6782,27.3238,26.261,26.8769,130555.62521929,0
+STEP.US,D,20220907,000000,27.2642,28.2276,27.2146,28.178,277123.6252264,0
+STEP.US,D,20220908,000000,27.7608,28.8633,27.6814,28.8435,168468.22488041,0
+STEP.US,D,20220909,000000,29.052,29.9459,29.052,29.9062,254090.73425425,0
+STEP.US,D,20220912,000000,30.2141,30.4426,29.6678,30.3333,229577.82624624,0
+STEP.US,D,20220913,000000,29.4394,29.4394,28.1879,28.4462,229011.99660397,0
+STEP.US,D,20220914,000000,28.4462,28.764,28.1581,28.7143,243497.03408337,0
+STEP.US,D,20220915,000000,28.5455,29.1464,28.1581,28.3965,175126.2879131,0
+STEP.US,D,20220916,000000,28.0787,28.1581,27.4728,27.7112,381507.11245464,0
+STEP.US,D,20220919,000000,27.2841,28.5653,27.2841,28.5157,163052.57070638,0
+STEP.US,D,20220920,000000,28.178,28.2565,27.4728,27.7012,101023.74787543,0
+STEP.US,D,20220921,000000,27.8701,28.2773,27.3039,27.5225,133009.231693,0
+STEP.US,D,20220922,000000,27.4529,27.741,26.1568,26.3206,220988.69336678,0
+STEP.US,D,20220923,000000,26.0227,26.3157,25.0741,25.7148,311906.03919743,0
+STEP.US,D,20220926,000000,25.6154,26.0922,25.2033,25.3075,204089.31517175,0
+STEP.US,D,20220927,000000,25.6055,25.8737,24.4931,24.7613,202240.80409841,0
+STEP.US,D,20220928,000000,25.0493,25.4069,24.7414,25.099,217489.00682487,0
+STEP.US,D,20220929,000000,24.6719,24.95,24.1753,24.801,224449.11415059,0
+STEP.US,D,20220930,000000,25.1486,25.1486,24.2647,24.3441,200950.06815286,0
+STEP.US,D,20221003,000000,24.5626,25.9631,24.2647,25.8042,272204.33050726,0
+STEP.US,D,20221004,000000,26.4299,27.1053,26.4299,26.708,207784.32368982,0
+STEP.US,D,20221005,000000,26.1717,26.8967,25.8737,26.8073,150633.5161913,0
+STEP.US,D,20221006,000000,26.6087,27.0159,26.3951,26.708,149381.03918954,0
+STEP.US,D,20221007,000000,26.3405,26.3405,25.2678,25.5658,339421.26747815,0
+STEP.US,D,20221010,000000,25.5658,25.7247,25.2082,25.4168,271951.62011542,0
+STEP.US,D,20221011,000000,25.2281,25.5956,24.4434,24.8407,270859.22658896,0
+STEP.US,D,20221012,000000,24.9003,24.9003,24.1902,24.5428,248419.34924545,0
+STEP.US,D,20221013,000000,23.8475,25.6949,23.3409,25.4168,180185.52982136,0
+STEP.US,D,20221014,000000,25.7446,26.1419,24.5825,24.6719,109517.23339544,0
+STEP.US,D,20221017,000000,25.3075,26.0525,25.3075,25.7346,142434.02044985,0
+STEP.US,D,20221018,000000,26.42,26.6385,25.6353,25.8141,155830.69166004,0
+STEP.US,D,20221019,000000,25.3274,25.3671,24.4037,24.8109,220281.90972109,0
+STEP.US,D,20221020,000000,24.8507,25.5658,24.0461,24.2448,240802.79898955,0
+STEP.US,D,20221021,000000,24.2845,25.8638,23.5699,25.6055,320347.17037331,0
+STEP.US,D,20221024,000000,25.7942,26.2015,25.3671,26.0624,123923.73935866,0
+STEP.US,D,20221025,000000,26.0922,27.6019,26.0276,27.592,238032.04600815,0
+STEP.US,D,20221026,000000,27.5721,28.8931,27.2692,28.2177,247355.14651968,0
+STEP.US,D,20221027,000000,28.5157,28.9279,28.178,28.466,208975.38501867,0
+STEP.US,D,20221028,000000,28.476,29.787,27.8999,29.7771,237514.54345276,0
+STEP.US,D,20221031,000000,29.6579,30.2439,29.0222,29.3202,394992.38332412,0
+STEP.US,D,20221101,000000,29.6778,30.0353,29.4791,29.7771,264849.55197198,0
+STEP.US,D,20221102,000000,29.7473,30.4922,29.0516,29.0818,304078.0579364,0
+STEP.US,D,20221103,000000,28.466,29.3252,28.0489,28.466,292108.04260362,0
+STEP.US,D,20221104,000000,28.1979,30.224,28.0787,29.3699,370418.0596432,0
+STEP.US,D,20221107,000000,29.7473,29.9658,29.1712,29.6579,213289.58433744,0
+STEP.US,D,20221108,000000,29.8764,29.8764,28.7342,29.1712,272624.17207457,0
+STEP.US,D,20221109,000000,28.903,29.499,28.5554,28.7541,217840.3850191,0
+STEP.US,D,20221110,000000,30.234,30.964,29.5685,30.0751,1302715.0222098,0
+STEP.US,D,20221111,000000,30.224,31.9026,30.0751,31.7636,396183.44465297,0
+STEP.US,D,20221114,000000,31.4755,31.7387,30.3446,30.5319,182963.33050292,0
+STEP.US,D,20221115,000000,31.1378,31.6146,30.8696,31.118,331972.85521203,0
+STEP.US,D,20221116,000000,30.8101,30.8101,30.2538,30.3333,129471.28620731,0
+STEP.US,D,20221117,000000,29.8168,30.1049,29.0222,29.3997,128447.35605394,0
+STEP.US,D,20221118,000000,30.0155,30.0155,29.2109,29.4692,227873.28961924,0
+STEP.US,D,20221121,000000,29.4593,29.9459,29.2487,29.7572,294395.52471617,0
+STEP.US,D,20221122,000000,29.9658,30.7703,29.6867,30.4525,226538.25384405,0
+STEP.US,D,20221123,000000,30.4128,30.815,29.5784,30.5121,131716.48211883,0
+STEP.US,D,20221125,000000,30.4426,30.7405,30.3333,30.3631,32582.524703456,0
+STEP.US,D,20221128,000000,30.0552,30.3234,29.2755,29.35,162766.63544232,0
+STEP.US,D,20221129,000000,29.36,30.04,29.24,29.36,104740,0
+STEP.US,D,20221130,000000,29.48,30.08,28.81,29.98,242992,0
+STEP.US,D,20221201,000000,30.19,30.36,29.71,30.29,150567,0
+STEP.US,D,20221202,000000,29.81,30.3,29.51,30.05,106964,0
+STEP.US,D,20221205,000000,29.7,29.7,28.69,28.96,173064,0
+STEP.US,D,20221206,000000,28.99,29.12,28.3,28.42,128825,0
+STEP.US,D,20221207,000000,28.44,28.6,28.02,28.34,127334,0
+STEP.US,D,20221208,000000,28.5,29.14,28.33,28.99,158009,0
+STEP.US,D,20221209,000000,28.78,29.16,28.72,28.94,148661,0
+STEP.US,D,20221212,000000,29.2,29.28,28.45,28.67,238337,0
+STEP.US,D,20221213,000000,29.84,30.185,28.59,28.7,323289,0
+STEP.US,D,20221214,000000,28.63,28.89,27.87,28.06,269262,0
+STEP.US,D,20221215,000000,27.57,28.03,27.06,27.46,218841,0
+STEP.US,D,20221216,000000,27.03,27.53,26.21,26.46,462016,0
+STEP.US,D,20221219,000000,26.44,26.72,25.84,25.96,320169,0
+STEP.US,D,20221220,000000,26,26.36,25.68,26.1,243327,0
+STEP.US,D,20221221,000000,26.37,26.81,26.2,26.71,186956,0
+STEP.US,D,20221222,000000,26.34,26.36,25.69,25.76,286867,0
+STEP.US,D,20221223,000000,25.77,26.229,25.39,25.85,193363,0
+STEP.US,D,20221227,000000,26.05,26.335,25.13,25.35,167005,0
+STEP.US,D,20221228,000000,25.42,25.42,24.34,25.01,217706,0
+STEP.US,D,20221229,000000,25.38,25.5,25.1,25.28,314144,0
+STEP.US,D,20221230,000000,25,25.365,24.92,25.18,282995,0
+STEP.US,D,20230103,000000,25.57,25.86,24.58,24.91,338416,0
+STEP.US,D,20230104,000000,25.23,25.83,24.945,25.78,474112,0
+STEP.US,D,20230105,000000,25.59,26.19,25.06,25.37,325024,0
+STEP.US,D,20230106,000000,25.73,26.1,25.2548,26.07,222403,0
+STEP.US,D,20230109,000000,26.37,27.04,26.3,26.37,220808,0
+STEP.US,D,20230110,000000,26.29,27.015,26.15,26.77,124279,0
+STEP.US,D,20230111,000000,27.02,27.97,26.94,27.91,240943,0
+STEP.US,D,20230112,000000,28.13,28.805,27.23,28.34,252455,0
+STEP.US,D,20230113,000000,28.02,29.35,27.52,28.75,119801,0
+STEP.US,D,20230117,000000,28.55,28.83,28.24,28.65,280371,0
+STEP.US,D,20230118,000000,28.75,29.56,28.12,28.18,188577,0
+STEP.US,D,20230119,000000,27.79,28.2,27.26,28.07,186181,0
+STEP.US,D,20230120,000000,28.39,28.51,28.01,28.09,289500,0
+STEP.US,D,20230123,000000,28.2,29.05,27.92,28.47,218064,0
+STEP.US,D,20230124,000000,28.36,28.6,28.2,28.28,117723,0
+STEP.US,D,20230125,000000,28.03,28.17,27.56,28.08,94743,0
+STEP.US,D,20230126,000000,28.37,28.385,27.87,28.01,305443,0
+STEP.US,D,20230127,000000,28.08,29.65,27.76,29.1,532500,0
+STEP.US,D,20230130,000000,28.77,29.1707,28.48,28.62,181692,0
+STEP.US,D,20230131,000000,28.78,29.23,28.55,29.19,376839,0
+STEP.US,D,20230201,000000,29.14,29.86,28.48,29.64,339360,0
+STEP.US,D,20230202,000000,30.02,31.12,29.82,30.79,462961,0
+STEP.US,D,20230203,000000,30.36,31.265,30.29,30.64,283630,0
+STEP.US,D,20230206,000000,30.3,30.315,29.835,30.15,214142,0
+STEP.US,D,20230207,000000,29.76,31.07,29.06,30.94,396117,0
+STEP.US,D,20230208,000000,30.78,31.29,30.44,30.49,281089,0
+STEP.US,D,20230209,000000,30.91,31.11,29.79,29.79,320277,0
+STEP.US,D,20230210,000000,28.72,30.13,28.27,29.6,302870,0
+STEP.US,D,20230213,000000,29.62,29.62,27.73,28.96,437119,0
+STEP.US,D,20230214,000000,28.85,29.37,28.33,28.97,549798,0
+STEP.US,D,20230215,000000,28.86,29.51,28.6094,29.44,458730,0
+STEP.US,D,20230216,000000,28.96,29.435,28.87,29.13,305064,0
+STEP.US,D,20230217,000000,29.19,29.3499,28.805,29.13,280845,0
+STEP.US,D,20230221,000000,28.67,28.81,28.3,28.52,331799,0
+STEP.US,D,20230222,000000,28.55,29.11,28.2,28.59,362642,0
+STEP.US,D,20230223,000000,28.8,28.98,28.51,28.85,344020,0
+STEP.US,D,20230224,000000,28.46,28.81,27.985,28.24,304629,0
+STEP.US,D,20230227,000000,28.27,28.74,28.04,28.3,150113,0
+STEP.US,D,20230228,000000,28.34,29.1,28.33,28.6,344471,0
+STEP.US,D,20230301,000000,28.6,29.06,28.13,29.02,226258,0
+STEP.US,D,20230302,000000,28.7,29.4,28.53,28.92,149417,0
+STEP.US,D,20230303,000000,29.07,29.38,28.97,29.34,208186,0
+STEP.US,D,20230306,000000,29.52,31.0163,29,29.14,265297,0
+STEP.US,D,20230307,000000,29.01,29.175,28.14,28.19,202999,0
+STEP.US,D,20230308,000000,28.26,28.64,28.01,28.58,149857,0
+STEP.US,D,20230309,000000,28.48,28.85,27.13,27.13,192818,0
+STEP.US,D,20230310,000000,26.98,26.98,23.4,23.6,1324342,0
+STEP.US,D,20230313,000000,22.9,23.935,21.98,23.11,663287,0
+STEP.US,D,20230314,000000,24.28,24.32,23.25,23.45,551314,0
+STEP.US,D,20230315,000000,22.76,24.15,22.5775,24.08,438198,0
+STEP.US,D,20230316,000000,23.77,24.49,23.55,24.31,338774,0
+STEP.US,D,20230317,000000,24.1,24.23,23.53,23.9,376913,0
+STEP.US,D,20230320,000000,24.19,24.285,23.69,24.02,165382,0
+STEP.US,D,20230321,000000,24.65,25.09,24.36,25.02,160932,0
+STEP.US,D,20230322,000000,24.91,25.14,24.085,24.12,248850,0
+STEP.US,D,20230323,000000,24.18,24.5,23.5772,23.78,266029,0
+STEP.US,D,20230324,000000,23.44,23.73,23.14,23.62,183532,0
+STEP.US,D,20230327,000000,24.04,24.12,23.56,23.87,248688,0
+STEP.US,D,20230328,000000,23.73,24,23.39,23.94,339820,0
+STEP.US,D,20230329,000000,24.17,24.17,23.68,23.95,474198,0
+STEP.US,D,20230330,000000,24.11,24.22,23.24,23.32,231016,0
+STEP.US,D,20230331,000000,23.53,24.41,23.53,24.27,412214,0
+STEP.US,D,20230403,000000,24.33,24.33,23.43,23.64,166714,0
+STEP.US,D,20230404,000000,23.67,23.685,23.15,23.49,182822,0
+STEP.US,D,20230405,000000,23.23,23.23,22.52,22.88,399663,0
+STEP.US,D,20230406,000000,22.86,23.215,22.52,23,242006,0
+STEP.US,D,20230410,000000,22.85,23.17,22.72,22.96,245704,0
+STEP.US,D,20230411,000000,23.04,23.73,22.99,23.29,307375,0
+STEP.US,D,20230412,000000,23.46,23.65,22.99,23.21,277978,0
+STEP.US,D,20230413,000000,23.25,23.45,23.06,23.19,323780,0
+STEP.US,D,20230414,000000,23.19,23.39,22.705,22.85,175821,0
+STEP.US,D,20230417,000000,22.68,22.81,22.47,22.63,145227,0
+STEP.US,D,20230418,000000,22.77,23.02,22.045,22.08,228835,0
+STEP.US,D,20230419,000000,22.02,22.8,21.99,22.72,398597,0
+STEP.US,D,20230420,000000,22.48,22.68,22.41,22.59,304842,0
+STEP.US,D,20230421,000000,22.58,23.27,22.45,23.24,496016,0
+STEP.US,D,20230424,000000,23.23,23.4,22.94,23.18,312543,0
+STEP.US,D,20230425,000000,22.91,23.51,22.55,22.76,218946,0
+STEP.US,D,20230426,000000,22.57,22.79,21.94,22.06,306179,0
+STEP.US,D,20230427,000000,22.16,22.39,21.23,21.84,476004,0
+STEP.US,D,20230428,000000,21.86,22.17,21.68,22.03,380786,0
+STEP.US,D,20230501,000000,22.05,22.85,22.05,22.43,273933,0
+STEP.US,D,20230502,000000,22.2,22.2,21.34,21.88,209683,0
+STEP.US,D,20230503,000000,21.97,22.12,21.42,21.54,267786,0
+STEP.US,D,20230504,000000,21.35,21.455,20.75,21.1,222665,0
+STEP.US,D,20230505,000000,21.75,22.14,21.3443,22.1,253425,0
+STEP.US,D,20230508,000000,22.3,22.3,21.78,21.85,321423,0
+STEP.US,D,20230509,000000,21.78,21.99,21.57,21.91,140305,0
+STEP.US,D,20230510,000000,22.3,22.64,21.61,21.76,137410,0
+STEP.US,D,20230511,000000,21.54,22.115,21.44,21.65,146492,0
+STEP.US,D,20230512,000000,21.76,21.95,21.415,21.8,114027,0
+STEP.US,D,20230515,000000,21.87,22.07,21.785,22,223710,0
+STEP.US,D,20230516,000000,21.86,22,21.5907,21.64,117751,0
+STEP.US,D,20230517,000000,21.82,22.53,21.61,22.49,292100,0
+STEP.US,D,20230518,000000,22.48,22.5,22.14,22.19,204263,0
+STEP.US,D,20230519,000000,22.47,22.58,22.19,22.46,193005,0
+STEP.US,D,20230522,000000,22.57,22.71,22.3597,22.58,203608,0
+STEP.US,D,20230523,000000,22.52,23.16,22.26,22.28,247561,0
+STEP.US,D,20230524,000000,22.07,22.29,21.75,21.89,287523,0
+STEP.US,D,20230525,000000,21.45,21.45,19.83,21.14,354138,0
+STEP.US,D,20230526,000000,21.2,21.82,21.2,21.66,297803,0
+STEP.US,D,20230530,000000,21.69,21.76,21.08,21.47,393709,0
+STEP.US,D,20230531,000000,21.35,21.81,21.255,21.51,300224,0
+STEP.US,D,20230601,000000,22.19,23.41,22.16,22.98,544518,0
+STEP.US,D,20230602,000000,23.25,23.92,22.51,23.48,404944,0
+STEP.US,D,20230605,000000,23.37,23.65,23.23,23.41,253659,0
+STEP.US,D,20230606,000000,23.63,25.066,23.53,24.7,274384,0
+STEP.US,D,20230607,000000,24.84,25.3,24.64,25.07,308761,0
+STEP.US,D,20230608,000000,24.95,25.24,24.78,25.16,239935,0
+STEP.US,D,20230609,000000,25.13,25.13,24.81,24.95,279774,0
+STEP.US,D,20230612,000000,24.95,25.11,24.81,25,278933,0
+STEP.US,D,20230613,000000,25.07,25.45,24.61,24.8,478994,0
+STEP.US,D,20230614,000000,24.54,24.74,24.13,24.2,289677,0
+STEP.US,D,20230615,000000,24.13,24.81,24.08,24.77,713442,0
+STEP.US,D,20230616,000000,24.98,25.16,24.56,24.82,478401,0
+STEP.US,D,20230620,000000,24.59,24.695,24.175,24.47,241315,0
+STEP.US,D,20230621,000000,24.31,24.53,24.135,24.27,174945,0
+STEP.US,D,20230622,000000,24.15,24.18,23.425,23.84,241216,0
+STEP.US,D,20230623,000000,23.47,23.595,22.975,23.05,739327,0
+STEP.US,D,20230626,000000,23.22,23.71,22.99,23.5,296491,0
+STEP.US,D,20230627,000000,23.64,23.89,23.395,23.63,265736,0
+STEP.US,D,20230628,000000,23.66,23.755,23.5,23.6,215231,0
+STEP.US,D,20230629,000000,23.65,24.365,23.55,24.21,243929,0
+STEP.US,D,20230630,000000,24.53,24.84,24.43,24.81,468779,0
+STEP.US,D,20230703,000000,24.72,24.83,24.49,24.72,220876,0
+STEP.US,D,20230705,000000,24.61,24.61,24.09,24.1,203836,0
+STEP.US,D,20230706,000000,23.72,23.845,23.24,23.36,146036,0
+STEP.US,D,20230707,000000,23.5,24.03,23.5,23.86,152518,0
+STEP.US,D,20230710,000000,23.86,24.31,23.83,24.28,134882,0
+STEP.US,D,20230711,000000,24.31,24.485,24.08,24.43,163621,0
+STEP.US,D,20230712,000000,24.94,24.96,24.6,24.86,248637,0
+STEP.US,D,20230713,000000,25.05,25.73,24.99,25.72,160629,0
+STEP.US,D,20230714,000000,25.69,25.77,25.095,25.7,213796,0
+STEP.US,D,20230717,000000,25.63,26.75,25.63,26.65,285675,0
+STEP.US,D,20230718,000000,26.63,27.22,26.57,27.2,181781,0
+STEP.US,D,20230719,000000,27.2,27.79,27.2,27.59,235965,0
+STEP.US,D,20230720,000000,27.56,27.78,27.34,27.74,219546,0
+STEP.US,D,20230721,000000,27.88,28.01,27.32,27.89,481870,0
+STEP.US,D,20230724,000000,27.82,28.14,27.76,27.8,188498,0
+STEP.US,D,20230725,000000,27.76,27.97,27.56,27.72,175278,0
+STEP.US,D,20230726,000000,27.62,28.29,27.59,28.02,302431,0
+STEP.US,D,20230727,000000,28.27,28.27,27.54,27.68,162743,0
+STEP.US,D,20230728,000000,28.09,28.35,27.93,28.16,280205,0
+STEP.US,D,20230731,000000,28.17,28.26,27.96,28.07,185870,0
+STEP.US,D,20230801,000000,27.88,28.2,27.72,28.13,213698,0
+STEP.US,D,20230802,000000,27.83,28.46,27.535,28.31,677601,0
+STEP.US,D,20230803,000000,28.18,28.57,28.01,28.34,688555,0
+STEP.US,D,20230804,000000,28.96,30.04,28.93,29.58,296534,0
+STEP.US,D,20230807,000000,29.83,30.165,29.28,29.9,342074,0
+STEP.US,D,20230808,000000,29.31,30.13,28.58,28.82,211404,0
+STEP.US,D,20230809,000000,28.82,29.29,27.99,29.09,180945,0
+STEP.US,D,20230810,000000,29.13,29.69,29.12,29.4,251022,0
+STEP.US,D,20230811,000000,29.3,29.69,29.26,29.67,135526,0
+STEP.US,D,20230814,000000,29.43,29.79,29.43,29.71,132246,0
+STEP.US,D,20230815,000000,29.48,29.57,28.86,28.94,156114,0
+STEP.US,D,20230816,000000,28.94,29.59,28.92,29.45,157644,0
+STEP.US,D,20230817,000000,29.5,29.76,28.8,28.94,152333,0
+STEP.US,D,20230818,000000,28.62,29.35,28.62,29.29,157689,0
+STEP.US,D,20230821,000000,29.25,29.39,28.73,29.21,161604,0
+STEP.US,D,20230822,000000,29.35,29.35,28.9,29,204601,0
+STEP.US,D,20230823,000000,29.09,29.67,29.08,29.63,176939,0
+STEP.US,D,20230824,000000,29.48,29.8699,29.04,29.22,223886,0
+STEP.US,D,20230825,000000,29.36,29.61,29.18,29.27,337500,0
+STEP.US,D,20230828,000000,29.38,29.93,29.38,29.69,237154,0
+STEP.US,D,20230829,000000,29.67,30.56,29.64,30.54,182665,0
+STEP.US,D,20230830,000000,30.33,30.92,30.3,30.85,159025,0
+STEP.US,D,20230831,000000,30.92,31.04,30.03,30.87,518251,0
+STEP.US,D,20230901,000000,31.16,31.34,30.73,30.83,335088,0
+STEP.US,D,20230905,000000,30.69,31.102,30.34,30.87,254182,0
+STEP.US,D,20230906,000000,30.82,31.15,30.73,30.84,261852,0
+STEP.US,D,20230907,000000,30.59,31.29,30.46,31.21,266517,0
+STEP.US,D,20230908,000000,31.18,31.645,29.29,31.06,175579,0
+STEP.US,D,20230911,000000,31.18,31.63,30.9477,31.41,250702,0
+STEP.US,D,20230912,000000,31.39,31.83,31.1,31.78,321778,0
+STEP.US,D,20230913,000000,31.74,32.05,31.55,31.66,448137,0
+STEP.US,D,20230914,000000,31.8,31.85,30.61,31.24,263038,0
+STEP.US,D,20230915,000000,31.26,32.36,30.67,32.2,663217,0
+STEP.US,D,20230918,000000,32.12,32.34,31.39,31.86,193250,0
+STEP.US,D,20230919,000000,31.87,32.385,31.61,31.85,145427,0
+STEP.US,D,20230920,000000,31.98,32.045,31.32,31.44,150447,0
+STEP.US,D,20230921,000000,31.14,31.37,30.66,31.1,173345,0
+STEP.US,D,20230922,000000,31.12,31.37,30.65,30.91,212921,0
+STEP.US,D,20230925,000000,30.78,31.31,30.67,31.1,181039,0
+STEP.US,D,20230926,000000,30.76,31.2,30.76,30.89,191321,0
+STEP.US,D,20230927,000000,31.05,31.36,30.57,31.21,241659,0
+STEP.US,D,20230928,000000,31.15,31.815,31.15,31.78,170859,0
+STEP.US,D,20230929,000000,31.9,32.2375,31.52,31.58,275230,0
+STEP.US,D,20231002,000000,31.37,31.73,30.34,30.56,485036,0
+STEP.US,D,20231003,000000,30.64,30.65,30.01,30.12,277249,0
+STEP.US,D,20231004,000000,30.25,30.43,29.84,30.11,176438,0
+STEP.US,D,20231005,000000,30.21,30.689,29.97,30.55,273673,0
+STEP.US,D,20231006,000000,30.5,30.85,30.1,30.57,248340,0
+STEP.US,D,20231009,000000,30.22,31.0063,30.22,30.59,273067,0
+STEP.US,D,20231010,000000,30.6,30.92,30.5075,30.78,232176,0
+STEP.US,D,20231011,000000,30.84,31.17,30.72,30.84,257207,0
+STEP.US,D,20231012,000000,30.86,30.86,29.84,29.93,215017,0
+STEP.US,D,20231013,000000,30.16,30.31,29.515,30,193426,0
+STEP.US,D,20231016,000000,30.37,30.73,29.97,30.13,173381,0
+STEP.US,D,20231017,000000,29.96,30.7,29.96,30.47,171529,0
+STEP.US,D,20231018,000000,30.24,30.24,28.99,29.13,226842,0
+STEP.US,D,20231019,000000,29.11,29.38,28.5,28.67,235174,0
+STEP.US,D,20231020,000000,28.69,28.99,27.59,28.23,493004,0
+STEP.US,D,20231023,000000,28.16,28.68,28,28.25,205014,0
+STEP.US,D,20231024,000000,28.53,28.72,28.18,28.23,128097,0
+STEP.US,D,20231025,000000,27.92,28.265,27.75,27.93,232328,0
+STEP.US,D,20231026,000000,28.07,28.54,27.865,28.06,108863,0
+STEP.US,D,20231027,000000,27.97,28.02,27.29,28.01,171977,0
+STEP.US,D,20231030,000000,28.37,29.01,28.3,28.91,192484,0
+STEP.US,D,20231031,000000,28.85,29.1,28.11,28.3,227351,0
+STEP.US,D,20231101,000000,28.37,28.6,27.8,28.2,249564,0
+STEP.US,D,20231102,000000,28.57,28.67,28.24,28.5,183696,0
+STEP.US,D,20231103,000000,29.08,29.5406,28.96,29,701077,0
+STEP.US,D,20231106,000000,29.13,29.13,28.325,28.5,628286,0
+STEP.US,D,20231107,000000,28.21,28.85,26.4101,26.97,384708,0
+STEP.US,D,20231108,000000,26.58,27.31,26.48,26.87,300022,0
+STEP.US,D,20231109,000000,27.06,27.155,26.31,26.43,229935,0
+STEP.US,D,20231110,000000,26.52,26.52,26.06,26.31,333411,0
+STEP.US,D,20231113,000000,26.22,26.4,25.83,25.84,303479,0
+STEP.US,D,20231114,000000,26.33,27.67,26.33,27.35,437085,0
+STEP.US,D,20231115,000000,27.38,28.135,26.94,27.01,322073,0
+STEP.US,D,20231116,000000,26.89,27.02,26.195,26.23,245566,0
+STEP.US,D,20231117,000000,26.44,26.81,26.305,26.54,310221,0
+STEP.US,D,20231120,000000,26.6,26.94,26.01,26.59,212155,0
+STEP.US,D,20231121,000000,26.39,26.59,25.57,25.64,224513,0
+STEP.US,D,20231122,000000,25.85,26.15,25.61,25.74,210633,0
+STEP.US,D,20231124,000000,25.66,26.1975,25.07,25.84,89031,0
+STEP.US,D,20231127,000000,25.67,25.74,25.35,25.48,151689,0
+STEP.US,D,20231128,000000,25.48,25.6,25.12,25.16,252712,0
+STEP.US,D,20231129,000000,25.22,25.77,25.205,25.6,189759,0
+STEP.US,D,20231130,000000,25.73,25.92,25.34,25.62,260958,0
+STEP.US,D,20231201,000000,25.6,25.8,25.37,25.78,275737,0
+STEP.US,D,20231204,000000,25.7,25.93,25.305,25.55,247664,0
+STEP.US,D,20231205,000000,25.52,25.52,25.06,25.15,205691,0
+STEP.US,D,20231206,000000,25.38,25.91,25.26,25.39,178293,0
+STEP.US,D,20231207,000000,25.36,25.91,25.2725,25.87,133752,0
+STEP.US,D,20231208,000000,25.83,26.16,25.74,26,92318,0
+STEP.US,D,20231211,000000,26,26.44,25.91,26.2,139984,0
+STEP.US,D,20231212,000000,26.31,26.62,25.88,26.59,150219,0
+STEP.US,D,20231213,000000,26.66,27.96,26.49,27.85,302172,0
+STEP.US,D,20231214,000000,28.35,29.26,28.35,29.11,631516,0
+STEP.US,D,20231215,000000,29.25,29.37,28.47,28.67,699897,0
+STEP.US,D,20231218,000000,28.75,29.31,28.58,29.29,243591,0
+STEP.US,D,20231219,000000,29.43,30.08,29.3525,30.06,363337,0
+STEP.US,D,20231220,000000,30.08,30.73,29.34,30.3,416205,0
+STEP.US,D,20231221,000000,30.46,30.95,29.17,30.7,469357,0
+STEP.US,D,20231222,000000,30.94,31.55,30.77,31.39,275363,0
+STEP.US,D,20231226,000000,31.5,31.93,31.34,31.86,142475,0
+STEP.US,D,20231227,000000,31.99,32.3,31.2,32.26,153448,0
+STEP.US,D,20231228,000000,32.05,32.15,31.52,32.04,220066,0
+STEP.US,D,20231229,000000,31.89,32.05,30.77,31.83,276768,0
+STEP.US,D,20240102,000000,31.65,31.83,31.38,31.72,281270,0
+STEP.US,D,20240103,000000,31.29,31.59,30.51,31.18,305097,0
+STEP.US,D,20240104,000000,31.19,31.64,30.97,31.24,366345,0
+STEP.US,D,20240105,000000,30.93,31.61,30.46,31.5,372185,0
+STEP.US,D,20240108,000000,31.63,32.42,31.43,32.4,336064,0
+STEP.US,D,20240109,000000,32,32.09,30.56,31.75,281492,0
+STEP.US,D,20240110,000000,31.62,32.09,31.5,32.07,187170,0
+STEP.US,D,20240111,000000,31.85,32.295,31.56,31.89,232560,0
+STEP.US,D,20240112,000000,32.33,32.49,31.7,32.04,221727,0
+STEP.US,D,20240116,000000,31.82,32,31.57,31.85,241798,0
+STEP.US,D,20240117,000000,31.25,32.01,31.15,31.92,250494,0
+STEP.US,D,20240118,000000,32.18,32.3,31.485,31.99,271167,0
+STEP.US,D,20240119,000000,32.22,33.53,31.85,33.51,354176,0
+STEP.US,D,20240122,000000,33.64,34.18,33.45,33.95,233104,0
+STEP.US,D,20240123,000000,34.21,34.21,33.625,33.82,206329,0
+STEP.US,D,20240124,000000,34.43,34.48,33.215,33.27,439584,0
+STEP.US,D,20240125,000000,33.51,33.87,33.12,33.56,242985,0
+STEP.US,D,20240126,000000,33.73,34.055,33.66,34.02,208386,0
+STEP.US,D,20240129,000000,34.12,34.41,34.015,34.35,242215,0
+STEP.US,D,20240130,000000,34.1,34.355,34,34.25,157351,0
+STEP.US,D,20240131,000000,34.25,34.3,33.26,33.45,235267,0
+STEP.US,D,20240201,000000,33.55,34.01,32.98,33.7,160979,0
+STEP.US,D,20240202,000000,33.31,34.07,33.15,33.99,229882,0
+STEP.US,D,20240205,000000,33.61,33.66,33.03,33.25,248695,0
+STEP.US,D,20240206,000000,33.25,33.38,32.33,32.76,264315,0
+STEP.US,D,20240207,000000,32.98,34.15,32.62,33.88,327045,0
+STEP.US,D,20240208,000000,33.74,34.54,33.07,34.26,364909,0
+STEP.US,D,20240209,000000,35,37.4,34.3235,36.41,1364226,0
+STEP.US,D,20240212,000000,36.4,36.49,35.43,35.92,552521,0
+STEP.US,D,20240213,000000,34.57,35.27,34.17,34.74,523040,0
+STEP.US,D,20240214,000000,35.18,35.4,34.8,35.21,417022,0
+STEP.US,D,20240215,000000,35.6,35.82,34.92,35.21,369004,0
+STEP.US,D,20240216,000000,35.09,35.52,34.58,35.13,329306,0
+STEP.US,D,20240220,000000,35.35,35.6,34.76,35.32,388173,0
+STEP.US,D,20240221,000000,35.11,35.31,34.76,35.28,278200,0
+STEP.US,D,20240222,000000,35.28,35.95,33.82,35.66,356291,0
+STEP.US,D,20240223,000000,35.59,35.72,35.16,35.49,309300,0
+STEP.US,D,20240226,000000,35.48,35.87,35.11,35.73,249090,0
+STEP.US,D,20240227,000000,36,36.31,35.45,35.95,381864,0
+STEP.US,D,20240228,000000,35.56,36.66,35.15,35.36,1923797,0
+STEP.US,D,20240229,000000,35.68,35.69,34.73,34.73,425047,0
+STEP.US,D,20240301,000000,34.66,35.17,34.235,34.75,599322,0
+STEP.US,D,20240304,000000,34.78,34.96,33.545,33.74,286809,0
+STEP.US,D,20240305,000000,33.6,34.1,33.21,33.29,402914,0
+STEP.US,D,20240306,000000,33.7,33.805,32.78,33.17,373407,0
+STEP.US,D,20240307,000000,33.47,33.64,32.71,32.8,206841,0
+STEP.US,D,20240308,000000,33.26,34.05,32.99,33.81,331619,0
+STEP.US,D,20240311,000000,33.66,34.2,33.39,33.95,289483,0
+STEP.US,D,20240312,000000,33.9,34.23,33.57,33.62,179735,0
+STEP.US,D,20240313,000000,33.57,34.295,33.54,33.72,241540,0
+STEP.US,D,20240314,000000,33.57,33.57,32.575,32.83,182867,0
+STEP.US,D,20240315,000000,32.63,33.46,32.63,33.37,496707,0
+STEP.US,D,20240318,000000,33.32,33.74,33.01,33.51,441819,0
+STEP.US,D,20240319,000000,33.26,33.7,33.179,33.29,182177,0
+STEP.US,D,20240320,000000,33.7,35.28,33.66,34.98,245090,0
+STEP.US,D,20240321,000000,35.34,36.8,34.925,35.81,361321,0
+STEP.US,D,20240322,000000,35.73,35.895,34.36,34.37,185103,0
+STEP.US,D,20240325,000000,34.38,34.8,34.22,34.46,148493,0
+STEP.US,D,20240326,000000,34.73,34.73,33.9,34.06,124701,0
+STEP.US,D,20240327,000000,34.32,35.1,34.165,35.1,345608,0
+STEP.US,D,20240328,000000,35.07,35.97,34.89,35.74,649608,0
+STEP.US,D,20240401,000000,35.62,35.9127,34.6,34.83,404113,0
+STEP.US,D,20240402,000000,34.68,35,34.27,34.55,326074,0
+STEP.US,D,20240403,000000,34.23,35.09,33.92,35.06,402109,0
+STEP.US,D,20240404,000000,35.41,35.78,34.465,34.59,386923,0
+STEP.US,D,20240405,000000,34.39,35.93,34.01,35.83,341050,0
+STEP.US,D,20240408,000000,36.09,36.85,35.45,36.37,407053,0
+STEP.US,D,20240409,000000,36.4,36.71,35.33,35.95,375525,0
+STEP.US,D,20240410,000000,35.18,35.79,34.74,34.98,203464,0
+STEP.US,D,20240411,000000,37.48,38.248,36.29,37,724460,0
+STEP.US,D,20240412,000000,36.82,37.31,35.65,36.06,291629,0
+STEP.US,D,20240415,000000,36.39,37.1065,35.05,35.49,422245,0
+STEP.US,D,20240416,000000,35.22,35.71,34.64,35.32,310554,0
+STEP.US,D,20240417,000000,35.49,35.83,35.12,35.37,214275,0
+STEP.US,D,20240418,000000,35.33,36.34,35.09,35.82,474576,0
+STEP.US,D,20240419,000000,35.73,36.11,34.97,35.33,636004,0
+STEP.US,D,20240422,000000,35.48,36.53,35.31,36.23,320172,0
+STEP.US,D,20240423,000000,36.12,37.1,35.75,35.79,445869,0
+STEP.US,D,20240424,000000,35.47,35.96,34.94,35.8,464974,0
+STEP.US,D,20240425,000000,35.4,36,34.91,35.67,452975,0
+STEP.US,D,20240426,000000,36.01,36.56,35.86,36.45,491138,0
+STEP.US,D,20240429,000000,36.6,36.9645,36.25,36.65,240433,0
+STEP.US,D,20240430,000000,36.34,36.73,35.81,36.07,355243,0
+STEP.US,D,20240501,000000,36.07,36.35,35.37,35.49,228055,0
+STEP.US,D,20240502,000000,35.9,36.84,35.25,36.53,236701,0
+STEP.US,D,20240503,000000,37.07,37.87,36.87,36.93,283062,0
+STEP.US,D,20240506,000000,37.22,37.95,37.22,37.78,219009,0
+STEP.US,D,20240507,000000,37.76,38.7,37.645,38.36,294545,0
+STEP.US,D,20240508,000000,37.86,38.21,37.501,37.56,151909,0
+STEP.US,D,20240509,000000,37.68,38.32,37.33,38.26,216976,0
+STEP.US,D,20240510,000000,38.37,38.465,37.85,37.97,166661,0
+STEP.US,D,20240513,000000,38.38,38.6,37.8,37.99,430435,0
+STEP.US,D,20240514,000000,38.36,38.69,37.65,37.72,801326,0
+STEP.US,D,20240515,000000,38.33,38.78,38.06,38.72,327544,0
+STEP.US,D,20240516,000000,38.56,38.655,37.41,37.44,398019,0
+STEP.US,D,20240517,000000,37.63,37.65,37.07,37.32,591924,0
+STEP.US,D,20240520,000000,37.29,37.56,37.1017,37.37,271558,0
+STEP.US,D,20240521,000000,37.2,37.43,37.19,37.19,177947,0
+STEP.US,D,20240522,000000,37.19,37.61,36.97,37.56,390479,0
+STEP.US,D,20240523,000000,37.59,38.545,37.4,37.88,374979,0
+STEP.US,D,20240524,000000,39.06,41.8,37.6314,41.71,1223292,0
+STEP.US,D,20240528,000000,42.01,44.78,42.01,44.45,892150,0
+STEP.US,D,20240529,000000,43.95,44.3,42.63,43.19,669727,0
+STEP.US,D,20240530,000000,43.42,44.51,43.31,44.34,368317,0
+STEP.US,D,20240531,000000,44.28,44.5,42.02,42.94,540855,0
+STEP.US,D,20240603,000000,44.9,45.135,43.72,44.82,530175,0
+STEP.US,D,20240604,000000,44.15,45.04,43.85,45,785035,0
+STEP.US,D,20240605,000000,44.98,45.125,43.4,43.45,411131,0
+STEP.US,D,20240606,000000,43.18,43.66,42.32,42.37,294718,0
+STEP.US,D,20240607,000000,42.21,42.306,41.3,41.45,303711,0
+STEP.US,D,20240610,000000,44.91,46.4,43.9,44.18,2104540,0
+STEP.US,D,20240611,000000,43.82,45.14,43.41,44.67,1048651,0
+STEP.US,D,20240612,000000,45.79,46.82,45.07,45.19,855252,0
+STEP.US,D,20240613,000000,44.94,45.31,43.11,43.43,569369,0
+STEP.US,D,20240614,000000,42.63,43.26,42.36,42.6,494702,0
+STEP.US,D,20240617,000000,42.56,43.3,41.66,43.07,853494,0
+STEP.US,D,20240618,000000,42.94,43.77,42.705,43.09,713962,0
+STEP.US,D,20240620,000000,43.1,43.43,42.7,43.13,991517,0
+STEP.US,D,20240621,000000,43.1,43.88,42.53,43.55,10503623,0
+STEP.US,D,20240624,000000,43.25,44.95,43.25,44.34,3358098,0
+STEP.US,D,20240625,000000,44.18,45.3,44.06,45.27,711134,0
+STEP.US,D,20240626,000000,45.13,45.75,45,45.42,834044,0
+STEP.US,D,20240627,000000,45.52,45.91,44.89,45.67,529353,0
+STEP.US,D,20240628,000000,46.12,46.76,45.48,45.89,673581,0
+STEP.US,D,20240701,000000,46.09,46.46,45.17,45.73,634906,0
+STEP.US,D,20240702,000000,45.77,46.48,45.43,46.06,365175,0
+STEP.US,D,20240703,000000,46.09,46.87,46.03,46.28,347503,0
+STEP.US,D,20240705,000000,46.12,46.21,45.05,45.44,602484,0
+STEP.US,D,20240708,000000,45.53,45.545,44.41,44.49,448928,0
+STEP.US,D,20240709,000000,44.39,45.02,44.04,44.69,442770,0
+STEP.US,D,20240710,000000,45,45.81,44.52,45.78,368037,0
+STEP.US,D,20240711,000000,46.83,47.5,46.46,46.57,1044926,0
+STEP.US,D,20240712,000000,46.82,46.82,45.83,46.51,564230,0
+STEP.US,D,20240715,000000,47,47.28,46.63,46.99,584914,0
+STEP.US,D,20240716,000000,47.5,48.48,47.28,48.23,819060,0
+STEP.US,D,20240717,000000,47.92,49.21,47.87,49.04,1386616,0
+STEP.US,D,20240718,000000,49.07,50.265,48.69,48.74,822715,0
+STEP.US,D,20240719,000000,48.9,49.02,47.745,48.54,661889,0
+STEP.US,D,20240722,000000,49.1,49.675,48.213,49.22,506699,0
+STEP.US,D,20240723,000000,49.07,50.1,47.85,49.21,497364,0
+STEP.US,D,20240724,000000,48.83,49.19,47.5,47.75,476942,0
+STEP.US,D,20240725,000000,48,49.22,47.56,48.39,722169,0
+STEP.US,D,20240726,000000,49.08,50,48.775,49.49,386942,0
+STEP.US,D,20240729,000000,49.45,50.09,49.12,50.06,385872,0
+STEP.US,D,20240730,000000,50.53,51.06,49.16,49.94,688316,0
+STEP.US,D,20240731,000000,50.33,51.07,49.78,50.26,653271,0
+STEP.US,D,20240801,000000,50.23,50.81,48.21,49,509589,0
+STEP.US,D,20240802,000000,47.1,47.61,45.51,47.18,856839,0
+STEP.US,D,20240805,000000,44.97,45.53,43.87,45.11,570278,0
+STEP.US,D,20240806,000000,45.2,46.365,44.92,45.58,405285,0
+STEP.US,D,20240807,000000,46.38,46.77,44.74,45.02,522552,0
+STEP.US,D,20240808,000000,45.69,47.665,45.14,46.39,437234,0
+STEP.US,D,20240809,000000,46.07,50.75,44.89,49.96,1210732,0
+STEP.US,D,20240812,000000,50.05,50.7,48.77,48.78,497233,0
+STEP.US,D,20240813,000000,49.14,50.955,48.9247,50.62,831007,0
+STEP.US,D,20240814,000000,51.01,51.83,50.4,51.78,1063568,0
+STEP.US,D,20240815,000000,52.76,53.71,51.83,53.26,923804,0
+STEP.US,D,20240816,000000,53.3,54.31,52.5201,53.33,789751,0
+STEP.US,D,20240819,000000,53.89,54.552,53.14,53.72,356080,0
+STEP.US,D,20240820,000000,53.72,53.9,52.46,52.98,351992,0
+STEP.US,D,20240821,000000,53.53,53.77,52.73,53.11,403677,0
+STEP.US,D,20240822,000000,53.28,53.37,52.35,52.56,399535,0
+STEP.US,D,20240823,000000,53.14,54.26,52.64,53.68,510361,0
+STEP.US,D,20240826,000000,54.36,56.18,54.3,54.58,527821,0
+STEP.US,D,20240827,000000,54.29,54.87,54.06,54.17,356863,0
+STEP.US,D,20240828,000000,53.93,54.405,52.4864,53.42,357288,0
+STEP.US,D,20240829,000000,53.93,54.75,53.62,54.01,284167,0
+STEP.US,D,20240830,000000,54.1,54.83,53.945,54.7,403563,0
+STEP.US,D,20240903,000000,54,54.57,53.17,53.79,486685,0
+STEP.US,D,20240904,000000,53.79,54.75,52.9666,54.05,520063,0
+STEP.US,D,20240905,000000,54.34,54.785,53.6,53.72,306194,0
+STEP.US,D,20240906,000000,53.78,54.35,51.96,52.48,528066,0
+STEP.US,D,20240909,000000,52.98,53.8,52.97,53.05,441913,0
+STEP.US,D,20240910,000000,50.24,51.09,48.91,50.93,3154644,0
+STEP.US,D,20240911,000000,50.72,51.52,49.41,51.42,819079,0
+STEP.US,D,20240912,000000,51.56,51.92,50.37,51.87,641595,0
+STEP.US,D,20240913,000000,52.54,52.59,51.725,51.82,829245,0
+STEP.US,D,20240916,000000,51.9,53.41,51.68,53.14,798641,0
+STEP.US,D,20240917,000000,53.67,54.71,53.445,54.64,572257,0
+STEP.US,D,20240918,000000,54.79,57.31,54.79,55.63,729166,0
+STEP.US,D,20240919,000000,56.93,57.19,55.67,56.07,536585,0
+STEP.US,D,20240920,000000,56.07,56.58,55.33,56.21,3055582,0
+STEP.US,D,20240923,000000,56.27,57.26,56.15,56.51,451253,0
+STEP.US,D,20240924,000000,56.57,58.09,55.86,57.92,403647,0
+STEP.US,D,20240925,000000,57.72,57.96,56.64,56.69,422057,0
+STEP.US,D,20240926,000000,57.15,57.715,56.51,56.51,360955,0
+STEP.US,D,20240927,000000,57.11,57.9825,56.55,57.28,1122556,0
+STEP.US,D,20240930,000000,56.83,57.915,56.52,56.83,563285,0
+STEP.US,D,20241001,000000,57.09,58.17,56.48,58.08,820863,0
+STEP.US,D,20241002,000000,57.99,59.06,57.59,58.97,588050,0
+STEP.US,D,20241003,000000,58.68,60,58.46,59.72,1069372,0
+STEP.US,D,20241004,000000,60.55,60.96,59.74,60.68,528220,0
+STEP.US,D,20241007,000000,60.5,61.39,59.745,60.24,520779,0
+STEP.US,D,20241008,000000,60.34,60.8799,59.86,59.91,262622,0
+STEP.US,D,20241009,000000,59.95,60.925,59.75,60.39,322802,0
+STEP.US,D,20241010,000000,59.66,59.9721,59.32,59.6,354015,0
+STEP.US,D,20241011,000000,59.6,60.565,59.6,59.97,469033,0
+STEP.US,D,20241014,000000,60.08,60.43,59.69,59.96,389306,0
+STEP.US,D,20241015,000000,59.97,60.065,59.11,59.16,477304,0
+STEP.US,D,20241016,000000,60.06,61.35,59.78,60.97,799732,0
+STEP.US,D,20241017,000000,61.16,61.48,60.52,60.98,516340,0
+STEP.US,D,20241018,000000,61.21,61.4368,60.39,60.88,668573,0
+STEP.US,D,20241021,000000,60.67,60.89,59.73,59.78,307950,0
+STEP.US,D,20241022,000000,59.4,60.64,59.275,60.62,462539,0
+STEP.US,D,20241023,000000,60.5,61.25,59.695,60.28,415755,0
+STEP.US,D,20241024,000000,60.57,62.1,60.33,61.92,403998,0
+STEP.US,D,20241025,000000,62.53,62.99,60.55,60.84,277318,0
+STEP.US,D,20241028,000000,61.3,61.79,61.08,61.58,279252,0
+STEP.US,D,20241029,000000,61.07,61.955,61.03,61.95,240765,0
+STEP.US,D,20241030,000000,61.67,62.495,61.27,61.31,366199,0
+STEP.US,D,20241031,000000,61.17,61.3,59.72,60.13,386916,0
+STEP.US,D,20241101,000000,60.32,60.415,58.97,59,477755,0
+STEP.US,D,20241104,000000,58.6,60.32,58.27,59.23,444922,0
+STEP.US,D,20241105,000000,59.51,60.91,59.51,59.78,447146,0
+STEP.US,D,20241106,000000,63.12,66.15,62.75,66.1,1188209,0
+STEP.US,D,20241107,000000,65.82,66.435,64.76,64.85,723556,0
+STEP.US,D,20241108,000000,60.03,68.7,59.28,68.03,895664,0
+STEP.US,D,20241111,000000,69.84,70.38,67.5,69.32,775828,0
+STEP.US,D,20241112,000000,68.85,69.54,67.75,68.03,1420496,0
+STEP.US,D,20241113,000000,69.09,69.09,64,64.12,742605,0
+STEP.US,D,20241114,000000,64.68,65.615,63.7146,65.36,595489,0
+STEP.US,D,20241115,000000,65.69,66.07,64.5,65,690972,0
+STEP.US,D,20241118,000000,65.25,65.78,64.49,64.76,377167,0
+STEP.US,D,20241119,000000,63.95,65.745,63.95,65.3,437468,0
+STEP.US,D,20241120,000000,65.52,66.465,64.31,65.25,361583,0
+STEP.US,D,20241121,000000,66.13,66.73,65,66.01,390034,0
+STEP.US,D,20241122,000000,66.1,67.155,65.73,67.05,284547,0
+STEP.US,D,20241125,000000,67.82,68.36,66.13,66.69,574768,0
+STEP.US,D,20241126,000000,66.4,67.09,65.62,66.73,320717,0
+STEP.US,D,20241127,000000,67.65,67.68,64.94,66.04,597542,0
+STEP.US,D,20241129,000000,66.37,66.41,65.61,65.89,427849,0
+STEP.US,D,20241202,000000,65.76,66.17,64.635,64.8,534835,0
+STEP.US,D,20241203,000000,64.8,64.85,62.71,62.85,622799,0
+STEP.US,D,20241204,000000,63,63.7,62.07,62.96,695291,0
+STEP.US,D,20241205,000000,62.53,62.9464,61.84,62.24,727030,0
+STEP.US,D,20241206,000000,62.58,62.58,60.03,60.21,1118255,0
+STEP.US,D,20241209,000000,60.21,60.74,58.68,59.82,1638875,0
+STEP.US,D,20241210,000000,59.71,60.46,58.8,60.1,993199,0
+STEP.US,D,20241211,000000,60.96,62.455,59.94,61.96,848276,0
+STEP.US,D,20241212,000000,62.06,62.85,61.25,62.01,608893,0
+STEP.US,D,20241213,000000,62.17,62.7,61.53,61.95,641077,0
+STEP.US,D,20241216,000000,62.1,64.55,62.1,63.64,758940,0
+STEP.US,D,20241217,000000,63.09,63.18,61.14,62.3,625315,0
+STEP.US,D,20241218,000000,62.15,62.32,56.83,57.28,850589,0
+STEP.US,D,20241219,000000,58.08,59.4,58,58.33,671638,0
+STEP.US,D,20241220,000000,57.36,58.62,57.13,58.12,1760578,0
+STEP.US,D,20241223,000000,59.07,60.11,58.3,59.52,469258,0
+STEP.US,D,20241224,000000,59.91,60.5,59.72,60.26,168574,0
+STEP.US,D,20241226,000000,60,61.05,59.8101,60.93,220228,0
+STEP.US,D,20241227,000000,60.34,60.58,59.23,59.88,276437,0
+STEP.US,D,20241230,000000,58.99,59.2536,58.25,58.57,280750,0
+STEP.US,D,20241231,000000,59.06,59.37,57.815,57.88,369447,0
+STEP.US,D,20250102,000000,58.36,59.49,57.77,58.69,458832,0
+STEP.US,D,20250103,000000,59.05,60.4225,58.805,60.34,433524,0
+STEP.US,D,20250106,000000,60.68,61.89,60.25,60.66,684261,0
+STEP.US,D,20250107,000000,60.66,60.94,58.27,58.98,831156,0
+STEP.US,D,20250108,000000,58.4,60.78,58.4,60.69,473292,0
+STEP.US,D,20250110,000000,59.56,59.67,57.44,57.9,392101,0
+STEP.US,D,20250113,000000,56.75,57.61,56.3401,57.29,492727,0
+STEP.US,D,20250114,000000,57.93,58.815,57.11,58.6,323254,0
+STEP.US,D,20250115,000000,60.14,61,59.595,60.24,349790,0
+STEP.US,D,20250116,000000,60.42,61.4,60.2872,61.08,243053,0
+STEP.US,D,20250117,000000,61.78,62.195,61.02,61.57,248670,0
+STEP.US,D,20250121,000000,62.2,64.0776,62.18,63.55,416637,0
+STEP.US,D,20250122,000000,63.12,63.75,62.5925,63.7,375999,0
+STEP.US,D,20250123,000000,63.3,64.62,62.77,64.21,691401,0
+STEP.US,D,20250124,000000,63.56,64.65,61.7,64.41,727134,0
+STEP.US,D,20250127,000000,63.64,64.11,61.314,62.42,518059,0
+STEP.US,D,20250128,000000,62.39,64.535,62.39,64.29,391404,0
+STEP.US,D,20250129,000000,63.98,64.8,63.45,63.97,205440,0
+STEP.US,D,20250130,000000,64.56,65.05,64.14,64.72,395943,0
+STEP.US,D,20250131,000000,64.82,65,63.93,64.08,412851,0
+STEP.US,D,20250203,000000,61.71,63.4,61.05,63.05,298540,0
+STEP.US,D,20250204,000000,63.12,63.38,61.88,62.84,320936,0
+STEP.US,D,20250205,000000,62.9,65.2,62.86,64.82,696479,0
+STEP.US,D,20250206,000000,65.52,65.93,63.73,63.96,610741,0
+STEP.US,D,20250207,000000,67.6,67.6,63.51,64.48,778561,0
+STEP.US,D,20250210,000000,65.07,65.19,61.74,61.81,588752,0
+STEP.US,D,20250211,000000,60.79,61.16,59.39,59.94,565258,0
+STEP.US,D,20250212,000000,59.34,60.7,59.055,59.83,591465,0
+STEP.US,D,20250213,000000,60.37,61.72,59.245,60.94,485426,0
+STEP.US,D,20250214,000000,61.32,62.99,60.77,62.47,398473,0
+STEP.US,D,20250218,000000,62.47,63.46,62.17,63.415,342110,0
+STEP.US,D,20250219,000000,62.83,63.46,62.095,63.07,487365,0
+STEP.US,D,20250220,000000,62.69,62.91,59.6,60.73,500086,0
+STEP.US,D,20250221,000000,61.61,62.14,58,58.59,391918,0
+STEP.US,D,20250224,000000,58.83,58.945,57.13,58,423894,0
+STEP.US,D,20250225,000000,58.47,58.91,56.765,57.83,696848,0
+STEP.US,D,20250226,000000,58.18,60.63,58.115,59.09,380482,0
+STEP.US,D,20250227,000000,59.23,60.42,58.17,58.24,417114,0
+STEP.US,D,20250228,000000,58.1,60.16,58.05,60.16,710115,0
+STEP.US,D,20250303,000000,60.34,60.915,58.22,58.76,483945,0
+STEP.US,D,20250304,000000,57.63,57.93,54.81,56.01,599189,0
+STEP.US,D,20250305,000000,56.4,57.25,55.444,57.15,404978,0
+STEP.US,D,20250306,000000,55.88,56.29,52.8,53.79,949488,0
+STEP.US,D,20250307,000000,53.84,54.635,50.11,52.26,842327,0
+STEP.US,D,20250310,000000,50.71,50.795,47.0576,47.81,813129,0
+STEP.US,D,20250311,000000,47.92,51.45,47.5425,50.9,1618368,0
+STEP.US,D,20250312,000000,51.76,52.84,50.5,52.23,1178910,0
+STEP.US,D,20250313,000000,52.27,52.34,50.14,51.21,474109,0
+STEP.US,D,20250314,000000,52.37,53.79,51.74,53.67,528097,0
+STEP.US,D,20250317,000000,53.33,55,53.33,54.64,462310,0
+STEP.US,D,20250318,000000,54.1,54.65,53.86,54.54,396271,0
+STEP.US,D,20250319,000000,54.51,57.03,54.05,55.85,743985,0
+STEP.US,D,20250320,000000,55.24,56.23,54.99,55.2,649049,0
+STEP.US,D,20250321,000000,54.34,54.72,53.71,53.87,2077199,0
+STEP.US,D,20250324,000000,55.25,57.1,54.98,56.54,520942,0
+STEP.US,D,20250325,000000,56.64,57.35,55.81,57.16,520110,0
+STEP.US,D,20250326,000000,57.04,57.81,54.73,55.33,301258,0
+STEP.US,D,20250327,000000,55.05,55.05,53.71,53.96,311933,0
+STEP.US,D,20250328,000000,53.96,54.099,51.61,51.8,450503,0
+STEP.US,D,20250331,000000,50.65,52.63,49.69,52.23,680078,0
+STEP.US,D,20250401,000000,52.23,54.2,51.645,53.89,416197,0
+STEP.US,D,20250402,000000,52.64,55.66,52.64,55.61,411946,0
+STEP.US,D,20250403,000000,51.59,52.74,47.68,47.72,813422,0
+STEP.US,D,20250404,000000,44.76,46.52,42.68,43.9,1142820,0
+STEP.US,D,20250407,000000,40.85,44.93,40.07,43.58,2620674,0
+STEP.US,D,20250408,000000,46.39,46.39,41.58,42.46,1055067,0
+STEP.US,D,20250409,000000,42.01,49.475,41.12,48.74,1782991,0
+STEP.US,D,20250410,000000,46.01,47.44,43.59,45.67,811887,0
+STEP.US,D,20250411,000000,45.12,46.79,44.27,46.34,478627,0
+STEP.US,D,20250414,000000,47.33,47.945,46.385,47.18,610812,0
+STEP.US,D,20250415,000000,47.56,48.6568,47.38,47.81,335480,0
+STEP.US,D,20250416,000000,47.5,47.5,46.11,46.77,577495,0
+STEP.US,D,20250417,000000,46.97,47.85,46.61,47.06,366056,0
+STEP.US,D,20250421,000000,46.32,46.385,43.84,45.02,592451,0
+STEP.US,D,20250422,000000,46.08,47.16,45.87,46.35,530247,0
+STEP.US,D,20250423,000000,49.04,50.61,48.16,48.27,550800,0
+STEP.US,D,20250424,000000,48.49,51.035,47.87,50.28,677388,0
+STEP.US,D,20250425,000000,49.94,50.95,49.81,50.53,575254,0
+STEP.US,D,20250428,000000,50.86,51.65,49.525,50.23,544093,0
+STEP.US,D,20250429,000000,50.16,50.63,49.18,50.22,408199,0
+STEP.US,D,20250430,000000,48.76,50.16,47.83,50.01,562324,0
+STEP.US,D,20250501,000000,50.2,52.565,50.0925,51.54,558923,0
+STEP.US,D,20250502,000000,52.5,55.015,52,54.6,814555,0
+STEP.US,D,20250505,000000,53.87,54.905,53.48,53.6,476301,0
+STEP.US,D,20250506,000000,52.68,53.64,52.615,52.99,320643,0
+STEP.US,D,20250507,000000,53.18,53.86,52.97,53.57,286611,0
+STEP.US,D,20250508,000000,54.95,55.99,54.25,55.34,332651,0
+STEP.US,D,20250509,000000,55.66,55.75,54.62,54.78,382392,0
+STEP.US,D,20250512,000000,58.07,59.2,57.65,58.44,718704,0
+STEP.US,D,20250513,000000,58.59,59.82,58.13,59.25,359530,0
+STEP.US,D,20250514,000000,59.46,60.07,59.12,59.56,527220,0
+STEP.US,D,20250515,000000,59.47,59.47,58.13,58.75,418588,0
+STEP.US,D,20250516,000000,58.53,59.78,58.53,59.55,483544,0
+STEP.US,D,20250519,000000,57.89,59.54,57.84,59.42,314594,0
+STEP.US,D,20250520,000000,58.96,59.68,57.955,58.43,426215,0
+STEP.US,D,20250521,000000,57.69,57.977,56.03,56.24,545617,0
+STEP.US,D,20250522,000000,56.46,57.08,55.93,56.71,735897,0
+STEP.US,D,20250523,000000,60.4,60.5499,57.65,58.72,1660450,0
+STEP.US,D,20250527,000000,59.02,59.37,57.77,59.3,1145875,0
+STEP.US,D,20250528,000000,60.9,62.03,59.41,60.26,2013386,0
+STEP.US,D,20250529,000000,60.36,61.175,59.07,59.12,823005,0
+STEP.US,D,20250530,000000,58.81,58.81,57.18,57.85,776858,0
+STEP.US,D,20250602,000000,57.99,58.24,56.28,58.05,566608,0
+STEP.US,D,20250603,000000,58.74,58.74,56.44,57.12,820617,0
+STEP.US,D,20250604,000000,57.67,57.67,56.41,56.56,715303,0
+STEP.US,D,20250605,000000,56.5,57.235,55.85,56.79,474674,0
+STEP.US,D,20250606,000000,57.53,58.07,56.92,58.06,752481,0
+STEP.US,D,20250609,000000,58.23,58.5299,57.5,58.04,566628,0
+STEP.US,D,20250610,000000,57.86,58.295,56.44,57.44,584288,0
+STEP.US,D,20250611,000000,57.8,58.215,57,57.21,592987,0
+STEP.US,D,20250612,000000,56.92,56.99,56.33,56.38,541228,0
+STEP.US,D,20250613,000000,55.15,56.9599,53.45,53.86,607967,0
+STEP.US,D,20250616,000000,54.35,55.27,53.69,53.73,667348,0
+STEP.US,D,20250617,000000,52.64,53.24,51.8,52.67,702120,0
+STEP.US,D,20250618,000000,52.89,54.39,52.765,53.58,477629,0
+STEP.US,D,20250620,000000,53.92,54.21,52.875,53.04,629377,0
+STEP.US,D,20250623,000000,52.75,53.26,51.55,53.2,374872,0
+STEP.US,D,20250624,000000,54.08,55.46,53.925,55.34,380291,0
+STEP.US,D,20250625,000000,55.7,55.95,54.61,54.88,413301,0
+STEP.US,D,20250626,000000,54.71,56.18,54.71,56.04,518885,0
+STEP.US,D,20250627,000000,56.24,57.18,55.83,56.16,919545,0
+STEP.US,D,20250630,000000,56.25,56.76,54.9975,55.5,683164,0
+STEP.US,D,20250701,000000,55,56.25,54.54,55.47,390075,0
+STEP.US,D,20250702,000000,55.51,56.73,55.245,56.61,448884,0
+STEP.US,D,20250703,000000,56.86,57.49,56.3188,57.01,299850,0
+STEP.US,D,20250707,000000,56.61,57.49,56.5,57.08,801065,0
+STEP.US,D,20250708,000000,57.36,58.74,57.03,58.18,557324,0
+STEP.US,D,20250709,000000,58.7,59.59,57.875,59.54,570845,0
+STEP.US,D,20250710,000000,59.42,60.77,59.19,60.195,524752,0
+STEP.US,D,20250711,000000,59.58,60.15,59.55,59.77,400660,0
+STEP.US,D,20250714,000000,59.64,60.21,59.23,59.97,338867,0
+STEP.US,D,20250715,000000,59.96,60,58.71,58.85,560365,0
+STEP.US,D,20250716,000000,59.35,60.14,58.325,59.64,589113,0
+STEP.US,D,20250717,000000,59.57,63.77,59.5,63.24,1443756,0
+STEP.US,D,20250718,000000,63.4,64.04,61.92,62.81,601429,0
+STEP.US,D,20250721,000000,62.81,62.86,61.22,61.26,399858,0
+STEP.US,D,20250722,000000,61.22,61.56,60.63,60.95,489990,0
+STEP.US,D,20250723,000000,61.55,62,60.55,61.35,506622,0
+STEP.US,D,20250724,000000,61.27,61.8072,61,61.11,299060,0
+STEP.US,D,20250725,000000,61.55,61.9,60.79,61.88,302172,0
+STEP.US,D,20250728,000000,61.98,62.311,60.52,60.52,752956,0
+STEP.US,D,20250729,000000,61.47,61.47,59.995,60.66,338170,0
+STEP.US,D,20250730,000000,60.83,61.64,59.97,60.69,750275,0
+STEP.US,D,20250731,000000,60.11,60.75,57.114,59.36,468152,0
+STEP.US,D,20250801,000000,57.48,57.48,55.84,56.8,642516,0
+STEP.US,D,20250804,000000,57.28,58.53,56.81,58.08,458703,0
+STEP.US,D,20250805,000000,58.48,58.85,57.01,58.43,523700,0
+STEP.US,D,20250806,000000,58.76,58.88,57.835,58.36,515489,0
+STEP.US,D,20250807,000000,58.99,59.27,56.47,57.45,719555,0
+STEP.US,D,20250808,000000,54.11,59.83,54.06,58.47,930071,0
+STEP.US,D,20250811,000000,59,59.63,57.92,58.53,854029,0
+STEP.US,D,20250812,000000,58.93,61.3,58.885,61.29,536949,0
+STEP.US,D,20250813,000000,61.69,62.63,60.95,62.38,961440,0
+STEP.US,D,20250814,000000,61.77,62.51,60.95,62.23,883681,0
+STEP.US,D,20250815,000000,62.5,62.5,60.45,61.46,770968,0
+STEP.US,D,20250818,000000,61.21,61.59,59.315,59.58,601136,0
+STEP.US,D,20250819,000000,59.67,60.575,58.19,58.35,911114,0
+STEP.US,D,20250820,000000,58.37,59.425,57.44,58.57,971469,0
+STEP.US,D,20250821,000000,58.12,58.865,57.75,58.71,389783,0
+STEP.US,D,20250822,000000,59.37,61.77,58.89,61.71,488487,0
+STEP.US,D,20250825,000000,61.6,61.9048,60.945,61.46,433390,0
+STEP.US,D,20250826,000000,61.23,62.8,60.68,62.66,666955,0
+STEP.US,D,20250827,000000,62.29,63.323,61.93,62.64,409614,0
+STEP.US,D,20250828,000000,62.96,63.44,62.27,62.87,787581,0
+STEP.US,D,20250829,000000,62.86,62.86,61.73,62.06,449911,0
+STEP.US,D,20250902,000000,60.88,61.235,60.03,61.08,360841,0
+STEP.US,D,20250903,000000,60.59,61.14,59.08,60.035,400406,0
+STEP.US,D,20250904,000000,60.46,61.96,60.17,61.65,419393,0
+STEP.US,D,20250905,000000,61.78,62.47,59.82,60.9,436007,0
+STEP.US,D,20250908,000000,61.58,61.97,60.72,61.81,451185,0
+STEP.US,D,20250909,000000,61.36,61.69,60.91,60.95,316732,0
+STEP.US,D,20250910,000000,60.68,62.1,59.985,61.26,411390,0
+STEP.US,D,20250911,000000,61.64,63.55,61.46,63.47,459226,0
+STEP.US,D,20250912,000000,63.13,63.36,61.84,61.94,494923,0
+STEP.US,D,20250915,000000,61.82,62.87,60.73,60.8,365952,0
+STEP.US,D,20250916,000000,60.88,62.065,60.52,61.1,410881,0
+STEP.US,D,20250917,000000,60.8,61.91,59.605,60.13,1108916,0
+STEP.US,D,20250918,000000,63.39,65.53,62.68,65.39,1230435,0
+STEP.US,D,20250919,000000,65.39,65.56,64,64.82,2891701,0
+STEP.US,D,20250922,000000,64.35,67.01,63.82,66.9,1061024,0
+STEP.US,D,20250923,000000,67.32,68.405,67.06,67.35,870779,0
+STEP.US,D,20250924,000000,67.64,68,65.18,65.23,1109685,0
+STEP.US,D,20250925,000000,64.32,65.325,64.05,64.59,350816,0
+STEP.US,D,20250926,000000,65.01,66.44,65.01,65.46,537588,0
+STEP.US,D,20250929,000000,65.71,66.7,65.05,66.6,657780,0
+STEP.US,D,20250930,000000,66.72,67.41,63.4428,65.31,839049,0
+STEP.US,D,20251001,000000,64.54,64.815,63.845,64.05,836224,0
+STEP.US,D,20251002,000000,64.42,64.875,63.682,64.67,380942,0
+STEP.US,D,20251003,000000,65.95,67.84,65.43,66.96,631888,0
+STEP.US,D,20251006,000000,67.11,68.38,66.115,67.825,426956,0
+STEP.US,D,20251007,000000,67.8,68.36,64.45,64.64,581532,0
+STEP.US,D,20251008,000000,64.89,64.89,62.65,62.97,623059,0
+STEP.US,D,20251009,000000,63.07,64.45,61.72,64.16,536549,0
+STEP.US,D,20251010,000000,64.16,64.76,62.05,62.91,703290,0
+STEP.US,D,20251013,000000,64.4,65.51,63.7901,65.42,529710,0
+STEP.US,D,20251014,000000,64.21,68.2,63.92,66.89,548310,0
+STEP.US,D,20251015,000000,68.03,68.15,64.36,65.32,542858,0
+STEP.US,D,20251016,000000,65.32,65.4138,61.4,61.8,661224,0
+STEP.US,D,20251017,000000,61.44,61.815,60.68,61.58,506861,0
+STEP.US,D,20251020,000000,62,62.92,59.38,60.93,910838,0
+STEP.US,D,20251021,000000,60.92,63.72,60.77,63.49,677786,0
+STEP.US,D,20251022,000000,63.51,63.7,62.5,63.07,474954,0
+STEP.US,D,20251023,000000,63.17,63.585,61.305,62.65,359726,0
+STEP.US,D,20251024,000000,63.14,64.33,63.14,63.27,302043,0
+STEP.US,D,20251027,000000,64.31,64.742,63.8,64.55,419007,0
+STEP.US,D,20251028,000000,64.6,65.62,63.97,64.55,390608,0
+STEP.US,D,20251029,000000,64.26,64.49,61.92,62.51,415715,0
+STEP.US,D,20251030,000000,62.32,63.11,61.495,62,511201,0
+STEP.US,D,20251031,000000,61.79,61.92,60.4,60.88,536709,0
+STEP.US,D,20251103,000000,60.54,61.17,59.4,60.51,542426,0
+STEP.US,D,20251104,000000,60.48,63.085,60.295,61.83,815265,0
+STEP.US,D,20251105,000000,62.12,62.92,61.1075,62.67,453806,0
+STEP.US,D,20251106,000000,62.63,63.56,61.22,62.24,794508,0
+STEP.US,D,20251107,000000,59.44,61.31,55.78,61.14,1354133,0
+STEP.US,D,20251110,000000,61.84,63.35,61.31,62.13,649937,0
+STEP.US,D,20251111,000000,61.47,62.07,60.96,61.03,522439,0
+STEP.US,D,20251112,000000,61.02,63.455,61.02,62.8,911678,0
+STEP.US,D,20251113,000000,62.02,63.25,61.56,62.23,1114425,0
+STEP.US,D,20251114,000000,61.26,64.21,61.24,63.09,835945,0
+STEP.US,D,20251117,000000,62.76,62.76,59.95,60.68,601559,0
+STEP.US,D,20251118,000000,59.65,61.03,59.49,60.14,484277,0
+STEP.US,D,20251119,000000,60.24,61.245,60,61.07,381487,0
+STEP.US,D,20251120,000000,62.21,64.33,59.34,59.37,480554,0
+STEP.US,D,20251121,000000,59.63,61.265,58.97,60.53,700650,0
+STEP.US,D,20251124,000000,60.54,61.65,59.78,61.47,434001,0
+STEP.US,D,20251125,000000,61.43,63.01,61.23,62.58,590784,0
+STEP.US,D,20251126,000000,62.75,64.15,62.49,62.62,820110,0
+STEP.US,D,20251128,000000,62.44,63.53,62.44,63.16,295379,0
+STEP.US,D,20251201,000000,62.25,63.02,61.24,61.74,687795,0
+STEP.US,D,20251202,000000,62.18,62.36,60.77,61.31,507142,0
+STEP.US,D,20251203,000000,61.31,63.07,61.2241,62.53,1157142,0
+STEP.US,D,20251204,000000,62.71,63.46,61.96,62.41,656017,0
+STEP.US,D,20251205,000000,62.68,63.915,62.43,62.85,592785,0
+STEP.US,D,20251208,000000,62.91,63.01,61.645,62.35,606823,0
+STEP.US,D,20251209,000000,62.51,64.98,57.13,64.6,1123806,0
+STEP.US,D,20251210,000000,64.94,67.05,63.4,66,1148775,0
+STEP.US,D,20251211,000000,66.23,67.07,65.54,65.67,632326,0
+STEP.US,D,20251212,000000,65.72,66.49,64.01,64.4,630027,0
+STEP.US,D,20251215,000000,64.44,64.61,63.09,63.435,705961,0
+STEP.US,D,20251216,000000,63.79,64.385,63.01,63.52,659368,0
+STEP.US,D,20251217,000000,63.52,64.875,62.12,62.56,705131,0
+STEP.US,D,20251218,000000,63.05,64.13,62.83,63.04,718263,0
+STEP.US,D,20251219,000000,62.96,64.09,62.74,63.58,1698295,0
+STEP.US,D,20251222,000000,63.77,66.32,63.77,66.1,465356,0
+STEP.US,D,20251223,000000,66.1,66.735,65.49,66.48,552217,0
+STEP.US,D,20251224,000000,66.57,66.76,65.78,65.95,311202,0
+STEP.US,D,20251226,000000,66,66.47,65.53,66.24,369251,0
+STEP.US,D,20251229,000000,66.18,66.18,64.92,65.37,498587,0
+STEP.US,D,20251230,000000,65.28,65.63,64.415,64.59,345160,0
+STEP.US,D,20251231,000000,64.91,64.91,63.961,64.17,358362,0
+STEP.US,D,20260102,000000,64.03,66.76,63.72,66.61,589342,0
+STEP.US,D,20260105,000000,66.75,69.94,66.75,68.81,788881,0
+STEP.US,D,20260106,000000,68.95,70.86,68.605,70.6,902725,0
+STEP.US,D,20260107,000000,70.55,70.55,68.285,68.99,450459,0
+STEP.US,D,20260108,000000,68.54,71.14,68.53,71.06,843506,0
+STEP.US,D,20260109,000000,71.61,73.23,70.995,72.12,1094255,0
+STEP.US,D,20260112,000000,71.28,74.44,71.18,73.27,805175,0
+STEP.US,D,20260113,000000,73.12,73.24,71.22,72.49,949126,0
+STEP.US,D,20260114,000000,72.47,73.81,71.11,73.5,707593,0
+STEP.US,D,20260115,000000,74.26,76.5,73.83,75.8,744314,0
+STEP.US,D,20260116,000000,75.76,77.795,74.605,76.27,746710,0
+STEP.US,D,20260120,000000,75.09,76.79,73.71,74.01,511501,0
+STEP.US,D,20260121,000000,75.2,76.3,74.32,75.06,720689,0
+STEP.US,D,20260122,000000,76.12,76.425,75.06,75.39,418578,0
+STEP.US,D,20260123,000000,75.87,75.87,72.595,73.07,576082,0
+STEP.US,D,20260126,000000,73.01,74.175,71.435,73.15,558932,0
+STEP.US,D,20260127,000000,73.86,74.59,72.93,73.26,463253,0
+STEP.US,D,20260128,000000,73.78,74.645,72.97,73.19,474113,0
+STEP.US,D,20260129,000000,73.82,73.82,71.08,71.34,535804,0
+STEP.US,D,20260130,000000,70.71,72.185,70.34,70.69,616582,0
+STEP.US,D,20260202,000000,70.6,71.27,68.96,69.81,614463,0
+STEP.US,D,20260203,000000,69.81,71.97,61.47,63.03,2051588,0
+STEP.US,D,20260204,000000,62.96,65.23,60.08,63.97,1662456,0
+STEP.US,D,20260205,000000,63.46,63.855,58.63,59.17,1493582,0
+STEP.US,D,20260206,000000,61.5,62.95,58.265,62.43,1969965,0
+STEP.US,D,20260209,000000,62.06,64.01,61.5,62.55,1275064,0
+STEP.US,D,20260210,000000,62.39,63.85,61.4,62.13,1061764,0
+STEP.US,D,20260211,000000,62.55,63.365,58.2379,59.3,1018950,0
+STEP.US,D,20260212,000000,59.49,59.75,55.34,56.57,3368639,0
+STEP.US,D,20260213,000000,56.59,58.005,55.485,56.76,968214,0
+STEP.US,D,20260217,000000,56.76,56.99,55.3,55.54,1149503,0
+STEP.US,D,20260218,000000,55.79,57.78,55.51,56.86,769524,0
diff --git a/daily/us/nasdaq stocks/2/strl.us.txt b/daily/us/nasdaq stocks/2/strl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da97497777fa76f13a9101a5c0b675c4dec15829
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/strl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRL.US,D,20050225,000000,6.8,6.8,6.71,6.72,3400,0
+STRL.US,D,20050228,000000,6.75,6.85,6.75,6.85,6300,0
+STRL.US,D,20050301,000000,6.85,7.09,6.85,7.04,22300,0
+STRL.US,D,20050302,000000,7.09,7.2,7.04,7.04,26700,0
+STRL.US,D,20050303,000000,6.96,6.96,6.75,6.85,7200,0
+STRL.US,D,20050304,000000,6.8,6.9,6.62,6.9,6100,0
+STRL.US,D,20050307,000000,7,7.18,7,7.03,9600,0
+STRL.US,D,20050308,000000,7.1,7.1,6.95,6.95,3500,0
+STRL.US,D,20050309,000000,6.87,7,6.75,7,4900,0
+STRL.US,D,20050310,000000,7.02,7.14,7.01,7.04,10700,0
+STRL.US,D,20050311,000000,7.06,7.21,7.02,7.16,17300,0
+STRL.US,D,20050314,000000,7.2,7.2,6.99,7.12,8100,0
+STRL.US,D,20050315,000000,7.08,7.28,7.08,7.09,24900,0
+STRL.US,D,20050316,000000,7.19,7.21,7,7.2,35400,0
+STRL.US,D,20050317,000000,7.45,7.62,7.21,7.6,38600,0
+STRL.US,D,20050318,000000,7.55,7.68,7.53,7.62,7400,0
+STRL.US,D,20050321,000000,7.8,7.85,7.75,7.75,12200,0
+STRL.US,D,20050322,000000,7.75,7.85,7.5,7.5,7900,0
+STRL.US,D,20050323,000000,7.4,7.77,7.26,7.72,11600,0
+STRL.US,D,20050324,000000,7.97,7.97,7.28,7.28,51800,0
+STRL.US,D,20050328,000000,7.2,7.29,7.2,7.2,7300,0
+STRL.US,D,20050329,000000,7.1,7.13,6.8,6.95,11800,0
+STRL.US,D,20050330,000000,6.85,6.99,6.8,6.9,20500,0
+STRL.US,D,20050331,000000,6.91,7,6.9,7,4400,0
+STRL.US,D,20050401,000000,6.9,7.2,6.9,7,13700,0
+STRL.US,D,20050404,000000,6.82,7.1,6.78,7,3600,0
+STRL.US,D,20050405,000000,7.05,7.13,6.9,7.13,31000,0
+STRL.US,D,20050406,000000,7.05,7.05,6.83,6.86,5500,0
+STRL.US,D,20050407,000000,6.82,7,6.81,7,2500,0
+STRL.US,D,20050408,000000,6.9,6.96,6.86,6.9,1200,0
+STRL.US,D,20050411,000000,6.85,6.85,6.77,6.78,3700,0
+STRL.US,D,20050412,000000,6.78,6.98,6.78,6.9,7000,0
+STRL.US,D,20050413,000000,7,7.05,7,7,12800,0
+STRL.US,D,20050414,000000,7.05,7.05,7,7,9700,0
+STRL.US,D,20050415,000000,7,7.05,7,7,6000,0
+STRL.US,D,20050418,000000,7.07,7.07,6.8,6.9,2900,0
+STRL.US,D,20050419,000000,6.85,6.95,6.85,6.85,3100,0
+STRL.US,D,20050420,000000,6.85,6.89,6.7,6.7,5400,0
+STRL.US,D,20050421,000000,6.71,6.84,6.71,6.82,3000,0
+STRL.US,D,20050422,000000,6.8,6.8,6.7,6.7,2100,0
+STRL.US,D,20050425,000000,6.8,7,6.8,6.95,11400,0
+STRL.US,D,20050426,000000,6.97,7.03,6.97,6.98,3900,0
+STRL.US,D,20050427,000000,7,7.02,6.97,6.97,5400,0
+STRL.US,D,20050428,000000,7.05,7.05,7,7,1200,0
+STRL.US,D,20050429,000000,6.91,6.99,6.76,6.99,2200,0
+STRL.US,D,20050502,000000,6.95,7,6.92,6.96,2200,0
+STRL.US,D,20050503,000000,6.95,6.97,6.9,6.9,3500,0
+STRL.US,D,20050504,000000,6.95,6.95,6.95,6.95,2800,0
+STRL.US,D,20050505,000000,6.99,7,6.95,6.95,1700,0
+STRL.US,D,20050506,000000,6.92,6.95,6.8,6.8,10300,0
+STRL.US,D,20050509,000000,6.9,6.99,6.9,6.9,5700,0
+STRL.US,D,20050510,000000,6.99,7.06,6.98,7.06,5700,0
+STRL.US,D,20050511,000000,7.1,7.39,7.01,7.39,11000,0
+STRL.US,D,20050512,000000,7.4,7.48,7.4,7.4,15100,0
+STRL.US,D,20050513,000000,7.4,7.4,6.95,7.14,39800,0
+STRL.US,D,20050516,000000,7.05,7.05,6.87,6.9,7500,0
+STRL.US,D,20050517,000000,6.89,6.89,6.81,6.85,3100,0
+STRL.US,D,20050518,000000,6.87,6.87,6.87,6.87,100,0
+STRL.US,D,20050519,000000,6.97,6.97,6.88,6.88,4600,0
+STRL.US,D,20050520,000000,6.87,6.87,6.75,6.75,2000,0
+STRL.US,D,20050523,000000,6.75,7,6.75,7,15200,0
+STRL.US,D,20050524,000000,7.25,7.25,7.02,7.2,20000,0
+STRL.US,D,20050525,000000,7.3,7.39,7.21,7.39,20500,0
+STRL.US,D,20050526,000000,7.4,7.4,7.21,7.23,10700,0
+STRL.US,D,20050527,000000,7.3,7.39,7.25,7.39,10300,0
+STRL.US,D,20050531,000000,7.49,7.49,7.25,7.38,10500,0
+STRL.US,D,20050601,000000,7.45,7.45,7.25,7.25,4700,0
+STRL.US,D,20050602,000000,7.3,7.3,7.3,7.3,100,0
+STRL.US,D,20050603,000000,7.4,7.42,7.34,7.41,3200,0
+STRL.US,D,20050606,000000,7.49,7.49,7.05,7.3,7400,0
+STRL.US,D,20050607,000000,7.39,7.44,7.2,7.3,8600,0
+STRL.US,D,20050608,000000,7.3,7.35,7.3,7.3,4700,0
+STRL.US,D,20050609,000000,7.31,7.33,7.25,7.25,2800,0
+STRL.US,D,20050610,000000,7.34,7.49,7.29,7.48,21300,0
+STRL.US,D,20050613,000000,7.49,7.75,7.49,7.69,29600,0
+STRL.US,D,20050614,000000,7.7,8.5,7.7,8.47,124900,0
+STRL.US,D,20050615,000000,8.72,9,8.51,9,75500,0
+STRL.US,D,20050616,000000,9,9,8.83,8.98,40300,0
+STRL.US,D,20050617,000000,8.97,8.97,8,8.45,86300,0
+STRL.US,D,20050620,000000,8.45,8.45,8.16,8.2,17700,0
+STRL.US,D,20050621,000000,8.16,8.16,7.25,7.45,82000,0
+STRL.US,D,20050622,000000,7.4,7.74,7.02,7.61,47300,0
+STRL.US,D,20050623,000000,7.6,7.94,7.6,7.8,24300,0
+STRL.US,D,20050624,000000,7.64,7.74,7.35,7.41,17700,0
+STRL.US,D,20050627,000000,7.42,7.7,7.42,7.69,8600,0
+STRL.US,D,20050628,000000,7.7,7.98,7.68,7.82,10100,0
+STRL.US,D,20050629,000000,7.75,7.95,7.63,7.8,17800,0
+STRL.US,D,20050630,000000,7.9,7.9,7.8,7.89,11300,0
+STRL.US,D,20050701,000000,7.94,7.96,7.75,7.78,8300,0
+STRL.US,D,20050705,000000,7.8,7.8,7.62,7.7,8500,0
+STRL.US,D,20050706,000000,7.65,7.7,7.25,7.7,17500,0
+STRL.US,D,20050707,000000,7.68,7.7,7.6,7.6,9000,0
+STRL.US,D,20050708,000000,7.5,7.79,7.4,7.69,11800,0
+STRL.US,D,20050711,000000,7.77,9.34,7.69,9.08,207500,0
+STRL.US,D,20050712,000000,9.18,10.25,9.08,9.64,269200,0
+STRL.US,D,20050713,000000,9.74,10.2,9.64,9.86,75500,0
+STRL.US,D,20050714,000000,10,10,9.7,9.74,40100,0
+STRL.US,D,20050715,000000,9.71,9.89,9.6,9.69,45100,0
+STRL.US,D,20050718,000000,9.75,10.2,9.75,10.14,43000,0
+STRL.US,D,20050719,000000,10.15,11.48,10.15,11.41,169100,0
+STRL.US,D,20050720,000000,11.3,11.62,10.63,11.39,92500,0
+STRL.US,D,20050721,000000,11.5,11.5,11.04,11.19,48500,0
+STRL.US,D,20050722,000000,11.2,11.35,11.02,11.24,30800,0
+STRL.US,D,20050725,000000,11.45,12,11.36,12,142600,0
+STRL.US,D,20050726,000000,12.25,12.75,11.75,12.64,125400,0
+STRL.US,D,20050727,000000,12.55,12.7,12.15,12.69,71200,0
+STRL.US,D,20050728,000000,12.65,12.7,12.22,12.35,55800,0
+STRL.US,D,20050729,000000,12.5,12.75,12.5,12.74,68900,0
+STRL.US,D,20050801,000000,12.99,13.5,12.76,13.39,124500,0
+STRL.US,D,20050802,000000,13.49,14.9,13.49,13.93,148000,0
+STRL.US,D,20050803,000000,14,14.4,13.5,14.38,82200,0
+STRL.US,D,20050804,000000,14.53,14.6,13.2,13.35,119500,0
+STRL.US,D,20050805,000000,13.1,13.34,11.5,12.2,245600,0
+STRL.US,D,20050808,000000,14,14.8,13.9,14.73,418400,0
+STRL.US,D,20050809,000000,14.98,15.73,14.8,15.36,205600,0
+STRL.US,D,20050810,000000,15.4,15.99,15.01,15.13,207300,0
+STRL.US,D,20050811,000000,15,16.98,14.99,16.78,290400,0
+STRL.US,D,20050812,000000,16.78,17.15,16.04,17.05,221800,0
+STRL.US,D,20050815,000000,17.05,17.07,16.2,17,129400,0
+STRL.US,D,20050816,000000,17.05,17.05,15.67,16.23,94400,0
+STRL.US,D,20050817,000000,16.1,16.49,14.6,15.32,156500,0
+STRL.US,D,20050818,000000,15.1,15.1,14.01,14.27,143100,0
+STRL.US,D,20050819,000000,14.27,15.1,14.27,14.62,101100,0
+STRL.US,D,20050822,000000,15.36,16,15.26,15.42,112400,0
+STRL.US,D,20050823,000000,15.54,16.5,15.54,16.45,94400,0
+STRL.US,D,20050824,000000,16.5,17,15.9,16.5,104200,0
+STRL.US,D,20050825,000000,16.65,17.22,16.55,16.92,112100,0
+STRL.US,D,20050826,000000,17,17.27,16.8,17.05,80200,0
+STRL.US,D,20050829,000000,17.05,17.2,16.35,17.17,70400,0
+STRL.US,D,20050830,000000,17.25,18.45,17.18,18.45,161300,0
+STRL.US,D,20050831,000000,18.95,20.75,18.75,20.5,394200,0
+STRL.US,D,20050901,000000,21,22.6,20.75,21.9,381800,0
+STRL.US,D,20050902,000000,22.59,23.17,21.91,22.85,233200,0
+STRL.US,D,20050906,000000,24,28.25,23.5,27.93,867900,0
+STRL.US,D,20050907,000000,28.29,28.35,25,25.55,786700,0
+STRL.US,D,20050908,000000,25.8,25.84,24.3,24.8,284600,0
+STRL.US,D,20050909,000000,24.8,24.8,23.5,24.1,300600,0
+STRL.US,D,20050912,000000,24.5,24.5,23.25,23.61,679300,0
+STRL.US,D,20050913,000000,23.25,24,23.11,23.13,381300,0
+STRL.US,D,20050914,000000,23.13,23.45,19.45,19.6,856900,0
+STRL.US,D,20050915,000000,20.1,22.29,20.1,22.03,664900,0
+STRL.US,D,20050916,000000,22.25,24.89,22.05,24.2,514900,0
+STRL.US,D,20050919,000000,25.45,26.5,24.81,25.81,316100,0
+STRL.US,D,20050920,000000,27.25,27.5,25.7,25.83,396000,0
+STRL.US,D,20050921,000000,25,25.26,22.76,24.54,426500,0
+STRL.US,D,20050922,000000,25,25.75,23.3,24.57,241500,0
+STRL.US,D,20050923,000000,24.77,26.25,23.75,26.25,296300,0
+STRL.US,D,20050926,000000,26.3,27.47,26.3,27.3,219600,0
+STRL.US,D,20050927,000000,27.48,27.75,25.51,26.65,206800,0
+STRL.US,D,20050928,000000,27.5,27.5,25.57,27.13,135300,0
+STRL.US,D,20050929,000000,27.29,27.39,26.27,26.39,91600,0
+STRL.US,D,20050930,000000,26.39,26.39,24.74,25.9,165800,0
+STRL.US,D,20051003,000000,25.93,26.98,25.65,26.3,132200,0
+STRL.US,D,20051004,000000,26.05,26.34,25.65,26.09,108600,0
+STRL.US,D,20051005,000000,26.1,26.25,25.1,25.77,96200,0
+STRL.US,D,20051006,000000,25.52,25.73,23.51,25.08,229000,0
+STRL.US,D,20051007,000000,24.83,24.99,23.1,23.45,128900,0
+STRL.US,D,20051010,000000,23.66,24.64,23.66,24.1,75300,0
+STRL.US,D,20051011,000000,24.35,25.39,24.21,24.55,82400,0
+STRL.US,D,20051012,000000,24.35,24.73,21.51,22.3,186900,0
+STRL.US,D,20051013,000000,22.3,22.3,18.25,19.15,297700,0
+STRL.US,D,20051014,000000,19.15,20.84,19.15,19.98,152100,0
+STRL.US,D,20051017,000000,20.48,21.46,20.48,20.91,108700,0
+STRL.US,D,20051018,000000,21.16,21.25,19.5,19.96,78300,0
+STRL.US,D,20051019,000000,19.05,19.75,18.3,19.24,119100,0
+STRL.US,D,20051020,000000,19,19.14,17.75,18.23,90300,0
+STRL.US,D,20051021,000000,18.17,18.64,18.01,18.2,55100,0
+STRL.US,D,20051024,000000,18.19,18.21,17.55,17.8,96800,0
+STRL.US,D,20051025,000000,17.55,18.39,17.5,18.35,87600,0
+STRL.US,D,20051026,000000,18.35,20.2,18.35,19.85,111300,0
+STRL.US,D,20051027,000000,19.85,20,18.1,18.79,76700,0
+STRL.US,D,20051028,000000,18.81,19.5,18.75,18.86,44900,0
+STRL.US,D,20051031,000000,19.13,19.24,18.8,18.95,58200,0
+STRL.US,D,20051101,000000,18.81,19.68,18.1,19.03,52300,0
+STRL.US,D,20051102,000000,19.03,21.43,18.5,21.34,116400,0
+STRL.US,D,20051103,000000,21.7,22.59,21.6,22.32,117600,0
+STRL.US,D,20051104,000000,22.57,23.25,22.25,23.25,89600,0
+STRL.US,D,20051107,000000,24,24.74,21.26,23.25,222800,0
+STRL.US,D,20051108,000000,23.25,23.25,22,22,51400,0
+STRL.US,D,20051109,000000,21.5,21.5,19.5,20.23,185000,0
+STRL.US,D,20051110,000000,20,20.2,19,19.82,161400,0
+STRL.US,D,20051111,000000,20.07,20.49,19.5,20.25,47300,0
+STRL.US,D,20051114,000000,20.5,21.6,20.5,21.19,77500,0
+STRL.US,D,20051115,000000,21.01,21.07,20.13,20.81,59400,0
+STRL.US,D,20051116,000000,20.56,20.79,20.31,20.65,29600,0
+STRL.US,D,20051117,000000,20.15,20.96,20,20.77,43400,0
+STRL.US,D,20051118,000000,20.27,20.27,19.16,19.89,101900,0
+STRL.US,D,20051121,000000,19.39,19.79,19.25,19.66,72000,0
+STRL.US,D,20051122,000000,19.42,19.89,19.2,19.76,41600,0
+STRL.US,D,20051123,000000,19.85,19.97,19.48,19.8,41200,0
+STRL.US,D,20051125,000000,20,20.19,19.99,20.17,23300,0
+STRL.US,D,20051128,000000,20.42,20.9,20.18,20.42,55400,0
+STRL.US,D,20051129,000000,20.77,20.77,19.81,19.94,23600,0
+STRL.US,D,20051130,000000,19.94,19.94,19.5,19.7,32100,0
+STRL.US,D,20051201,000000,19.6,19.94,19.55,19.69,48000,0
+STRL.US,D,20051202,000000,19.66,19.66,19,19.1,52300,0
+STRL.US,D,20051205,000000,18.6,19.1,18.25,18.49,107600,0
+STRL.US,D,20051206,000000,18.4,18.5,17.61,17.62,98100,0
+STRL.US,D,20051207,000000,17.59,17.59,17,17.12,107700,0
+STRL.US,D,20051208,000000,17.02,17.35,16.5,16.85,66100,0
+STRL.US,D,20051209,000000,16.5,16.74,16.25,16.71,101900,0
+STRL.US,D,20051212,000000,16.42,18,16.06,17.34,119000,0
+STRL.US,D,20051213,000000,17.5,18.97,17.5,18.35,57400,0
+STRL.US,D,20051214,000000,18.49,19.5,18.49,19.28,102200,0
+STRL.US,D,20051215,000000,19.1,19.22,18.56,18.73,55100,0
+STRL.US,D,20051216,000000,18.98,19,18.5,18.95,23800,0
+STRL.US,D,20051219,000000,19.15,19.9,19.05,19.6,39500,0
+STRL.US,D,20051220,000000,19.85,20.2,19.16,19.2,39200,0
+STRL.US,D,20051221,000000,18.85,19.35,18.07,18.25,62100,0
+STRL.US,D,20051222,000000,18.75,19.57,18.6,19,72000,0
+STRL.US,D,20051223,000000,19,19,18.5,18.69,25300,0
+STRL.US,D,20051227,000000,18.38,18.38,17.7,18,47000,0
+STRL.US,D,20051228,000000,18,18,17.02,17.2,54900,0
+STRL.US,D,20051229,000000,17.15,17.15,16.56,16.88,62400,0
+STRL.US,D,20051230,000000,16.63,16.99,16.41,16.83,51500,0
+STRL.US,D,20060103,000000,16.58,17.2,15.89,16.12,87100,0
+STRL.US,D,20060104,000000,15.9,16.55,15.75,16.55,88900,0
+STRL.US,D,20060105,000000,16.5,17.15,16.16,17.09,26600,0
+STRL.US,D,20060106,000000,17,17.24,16.72,16.8,48400,0
+STRL.US,D,20060109,000000,16.41,16.57,16.05,16.48,70300,0
+STRL.US,D,20060110,000000,16.2,16.38,16.05,16.38,30300,0
+STRL.US,D,20060111,000000,16.4,16.4,16.19,16.24,34400,0
+STRL.US,D,20060112,000000,16.1,16.5,16,16.15,35700,0
+STRL.US,D,20060113,000000,16.03,16.7,16.03,16.65,22300,0
+STRL.US,D,20060117,000000,16.31,16.45,16.1,16.15,44400,0
+STRL.US,D,20060118,000000,16.02,16.02,15.25,15.39,72800,0
+STRL.US,D,20060119,000000,15.95,15.99,15.05,15.65,73200,0
+STRL.US,D,20060120,000000,16,17.47,15.5,16.5,736698,0
+STRL.US,D,20060123,000000,17,17,16.1,17,67039,0
+STRL.US,D,20060124,000000,17,17.97,16.77,17.75,107986,0
+STRL.US,D,20060125,000000,17.9,18.25,17.3,18.1,136855,0
+STRL.US,D,20060126,000000,17.7,18.23,17.7,18.15,39114,0
+STRL.US,D,20060127,000000,18.25,18.25,18,18,134947,0
+STRL.US,D,20060130,000000,17.82,18.5,17.75,18.32,59778,0
+STRL.US,D,20060131,000000,18.4,18.7,18,18.62,45860,0
+STRL.US,D,20060201,000000,18.5,18.89,17.97,18.82,47660,0
+STRL.US,D,20060202,000000,18.8,18.81,18.1,18.8,49639,0
+STRL.US,D,20060203,000000,18.36,18.93,18.36,18.93,48055,0
+STRL.US,D,20060206,000000,19.08,19.47,18.7,19.25,100121,0
+STRL.US,D,20060207,000000,19.25,19.25,18.77,18.97,38453,0
+STRL.US,D,20060208,000000,19.12,19.12,18.07,18.44,191701,0
+STRL.US,D,20060209,000000,18.3,18.85,18.3,18.74,34631,0
+STRL.US,D,20060210,000000,18.74,18.74,18.03,18.45,28048,0
+STRL.US,D,20060213,000000,18.5,18.61,17.35,17.77,67563,0
+STRL.US,D,20060214,000000,17.77,17.79,16.9,17.72,98002,0
+STRL.US,D,20060215,000000,17.82,18.97,17,18.84,58994,0
+STRL.US,D,20060216,000000,18.98,19.13,18.1,19.07,50322,0
+STRL.US,D,20060217,000000,19,19.5,18.55,19.38,29532,0
+STRL.US,D,20060221,000000,20,20.1,19.04,19.59,55083,0
+STRL.US,D,20060222,000000,19.69,19.82,18.55,18.93,43254,0
+STRL.US,D,20060223,000000,19,19,18.11,18.39,30784,0
+STRL.US,D,20060224,000000,18.5,18.94,18.3,18.49,35220,0
+STRL.US,D,20060227,000000,18.6,18.6,17.45,18.11,43700,0
+STRL.US,D,20060228,000000,18.25,18.5,18.18,18.3,49926,0
+STRL.US,D,20060301,000000,18.5,18.5,18.29,18.37,16941,0
+STRL.US,D,20060302,000000,18.45,18.55,18.13,18.5,42124,0
+STRL.US,D,20060303,000000,18.36,19.17,18.36,18.99,38852,0
+STRL.US,D,20060306,000000,19.1,19.72,19.1,19.3,46215,0
+STRL.US,D,20060307,000000,19.25,19.49,18.5,19.1,43657,0
+STRL.US,D,20060308,000000,19.2,19.24,18.76,19.1,23492,0
+STRL.US,D,20060309,000000,18.73,19.48,18.73,19.17,20506,0
+STRL.US,D,20060310,000000,19.35,19.65,19.01,19.23,29726,0
+STRL.US,D,20060313,000000,19.3,19.6,19,19.4,26682,0
+STRL.US,D,20060314,000000,19.62,19.82,19.2,19.26,27683,0
+STRL.US,D,20060315,000000,19.34,20.5,19.34,20.35,71178,0
+STRL.US,D,20060316,000000,20.65,20.65,19.81,20.12,63478,0
+STRL.US,D,20060317,000000,19.92,20.49,19.92,20.24,57818,0
+STRL.US,D,20060320,000000,21.62,22.61,21.3,21.85,235669,0
+STRL.US,D,20060321,000000,22.29,23.01,21.51,22.4,101066,0
+STRL.US,D,20060322,000000,22.5,22.5,20.86,21.58,91727,0
+STRL.US,D,20060323,000000,21.53,22.68,21.53,22.09,43615,0
+STRL.US,D,20060324,000000,22.26,22.36,21.75,22.22,42420,0
+STRL.US,D,20060327,000000,22.68,24.19,22.51,23.6,140712,0
+STRL.US,D,20060328,000000,23.84,24.85,23.33,23.76,107454,0
+STRL.US,D,20060329,000000,24.05,24.1,22,23,72945,0
+STRL.US,D,20060330,000000,23,23.34,22.05,22.63,102748,0
+STRL.US,D,20060331,000000,22.63,22.65,21.5,21.69,64284,0
+STRL.US,D,20060403,000000,21.73,23.49,21.73,22.28,88550,0
+STRL.US,D,20060404,000000,21.69,22.73,21.25,22.04,61355,0
+STRL.US,D,20060405,000000,22.12,23.7,22.12,23.3,85276,0
+STRL.US,D,20060406,000000,23.44,24.75,22.31,22.81,315096,0
+STRL.US,D,20060407,000000,22.58,24.18,22.58,24,123524,0
+STRL.US,D,20060410,000000,24,26,23.6,25.35,262696,0
+STRL.US,D,20060411,000000,25.75,26.05,24.2,25,126223,0
+STRL.US,D,20060412,000000,25.06,26,24.83,25.82,69938,0
+STRL.US,D,20060413,000000,26.01,26.01,24.91,25.1,74896,0
+STRL.US,D,20060417,000000,25.76,27.24,25.05,27,201456,0
+STRL.US,D,20060418,000000,26.74,28,26.2,27.95,160027,0
+STRL.US,D,20060419,000000,28,29,26.75,28.95,219859,0
+STRL.US,D,20060420,000000,28.14,28.88,27.4,27.79,136510,0
+STRL.US,D,20060421,000000,27.7,27.7,26,26.38,134340,0
+STRL.US,D,20060424,000000,26,26.45,25.25,26.07,157197,0
+STRL.US,D,20060425,000000,26,26.83,25.53,26.58,136659,0
+STRL.US,D,20060426,000000,26.78,28.5,26.69,28.42,276211,0
+STRL.US,D,20060427,000000,28.23,29.9,27.75,28.49,313130,0
+STRL.US,D,20060428,000000,28.23,28.62,27.6,27.75,63927,0
+STRL.US,D,20060501,000000,27.9,28.74,25.76,26.47,222865,0
+STRL.US,D,20060502,000000,27.03,27.5,24.28,26.59,266120,0
+STRL.US,D,20060503,000000,26.72,27.88,26.04,27.65,155688,0
+STRL.US,D,20060504,000000,27.85,29.87,27.74,29,225336,0
+STRL.US,D,20060505,000000,29.31,29.84,28.14,28.87,80082,0
+STRL.US,D,20060508,000000,28.93,29.42,28.33,29.04,85296,0
+STRL.US,D,20060509,000000,28.89,28.99,28.18,28.6,56403,0
+STRL.US,D,20060510,000000,29,29.85,28.77,29,158352,0
+STRL.US,D,20060511,000000,30.75,31.5,29.7,29.97,272441,0
+STRL.US,D,20060512,000000,30.25,30.7,26.5,29.5,241715,0
+STRL.US,D,20060515,000000,29.01,29.86,28,29.34,155549,0
+STRL.US,D,20060516,000000,29.51,30.99,28.85,29.87,187512,0
+STRL.US,D,20060517,000000,29.5,30.16,28.55,29,105814,0
+STRL.US,D,20060518,000000,29.74,30.54,28,28.05,103499,0
+STRL.US,D,20060519,000000,28.06,28.5,26.09,27.71,143983,0
+STRL.US,D,20060522,000000,27.28,27.99,27,27.49,89605,0
+STRL.US,D,20060523,000000,27.62,29.47,27.62,28.55,117665,0
+STRL.US,D,20060524,000000,28.66,30.28,28.62,29.51,238942,0
+STRL.US,D,20060525,000000,29.51,31.43,29.51,31.28,298935,0
+STRL.US,D,20060526,000000,31.9,33,31.4,32.19,331441,0
+STRL.US,D,20060530,000000,32.25,32.43,29.77,30.13,247683,0
+STRL.US,D,20060531,000000,30.26,30.75,30,30.5,132383,0
+STRL.US,D,20060601,000000,30.58,31.49,29.98,31.16,94406,0
+STRL.US,D,20060602,000000,31.2,31.34,28.95,30.37,130453,0
+STRL.US,D,20060605,000000,30.5,30.51,29.75,30.18,87926,0
+STRL.US,D,20060606,000000,30.4,30.4,24.51,25.7,411007,0
+STRL.US,D,20060607,000000,25.51,27.39,25.06,26.14,216228,0
+STRL.US,D,20060608,000000,26.06,26.53,24.9,25.76,148736,0
+STRL.US,D,20060609,000000,25.7,25.95,24.53,25.02,198970,0
+STRL.US,D,20060612,000000,25,25.92,22.6,23.08,174548,0
+STRL.US,D,20060613,000000,23,23.45,21.69,22,127943,0
+STRL.US,D,20060614,000000,22.69,23.78,22.01,23.55,102804,0
+STRL.US,D,20060615,000000,23.55,24.35,23.01,24.27,108383,0
+STRL.US,D,20060616,000000,24,24.48,23.2,24.32,102722,0
+STRL.US,D,20060619,000000,24.43,25.92,23.57,24.05,136850,0
+STRL.US,D,20060620,000000,24.03,24.56,23.51,24.15,36253,0
+STRL.US,D,20060621,000000,24.05,25.96,24.05,25.66,80038,0
+STRL.US,D,20060622,000000,25.75,25.75,24.3,25.09,43229,0
+STRL.US,D,20060623,000000,25.19,25.97,24.84,25.48,55135,0
+STRL.US,D,20060626,000000,25.38,26.97,24.75,26.45,65835,0
+STRL.US,D,20060627,000000,26.56,27.04,25.94,26.05,95112,0
+STRL.US,D,20060628,000000,26.29,27.45,25.88,27.36,90160,0
+STRL.US,D,20060629,000000,27.36,28.48,27.24,28.25,126105,0
+STRL.US,D,20060630,000000,28.4,28.43,27.57,27.6,1008633,0
+STRL.US,D,20060703,000000,27.55,28.5,26.61,26.9,67879,0
+STRL.US,D,20060705,000000,28.49,29.16,27.93,28.9,390780,0
+STRL.US,D,20060706,000000,28.92,30.99,28.86,30.13,205124,0
+STRL.US,D,20060707,000000,30.32,30.32,28.14,28.18,126310,0
+STRL.US,D,20060710,000000,28.58,29.24,28.25,28.45,103706,0
+STRL.US,D,20060711,000000,28.55,29.99,27.33,29.54,131655,0
+STRL.US,D,20060712,000000,29.42,29.87,28.32,29.28,136423,0
+STRL.US,D,20060713,000000,29.16,29.86,27.73,28.74,341061,0
+STRL.US,D,20060714,000000,28.17,28.35,25.56,26.33,179631,0
+STRL.US,D,20060717,000000,26.2,26.63,24.62,24.96,75691,0
+STRL.US,D,20060718,000000,24.89,25.58,24.29,25.2,99823,0
+STRL.US,D,20060719,000000,25.29,27.28,25.05,27.1,89849,0
+STRL.US,D,20060720,000000,27.22,27.22,25,25.07,54899,0
+STRL.US,D,20060721,000000,25.07,25.4,23.5,24.51,76331,0
+STRL.US,D,20060724,000000,24.47,26.71,24.47,25.93,62261,0
+STRL.US,D,20060725,000000,26.12,26.99,25.67,26.36,60126,0
+STRL.US,D,20060726,000000,26.24,26.24,24.09,25.02,63553,0
+STRL.US,D,20060727,000000,25.06,26.16,24.52,25.26,76132,0
+STRL.US,D,20060728,000000,25.37,26.66,25.01,26.58,53828,0
+STRL.US,D,20060731,000000,26.47,26.88,25.57,26.38,74058,0
+STRL.US,D,20060801,000000,26.25,27.25,24.47,24.94,121259,0
+STRL.US,D,20060802,000000,25.54,27.5,25.18,27.44,163112,0
+STRL.US,D,20060803,000000,27.52,27.74,26.34,27.69,80542,0
+STRL.US,D,20060804,000000,27.83,28.51,26.3,27,72244,0
+STRL.US,D,20060807,000000,26.89,27.26,25.95,25.96,55844,0
+STRL.US,D,20060808,000000,26.27,26.27,25.17,25.21,53891,0
+STRL.US,D,20060809,000000,26.61,26.75,24.8,24.86,70647,0
+STRL.US,D,20060810,000000,21.57,24.32,19.24,24.21,330558,0
+STRL.US,D,20060811,000000,24.1,24.1,22.64,23.14,136323,0
+STRL.US,D,20060814,000000,23.15,23.15,20.64,21.02,132207,0
+STRL.US,D,20060815,000000,19.4,20.43,19,20.06,450552,0
+STRL.US,D,20060816,000000,20.2,22.87,20.19,22.69,290727,0
+STRL.US,D,20060817,000000,22.49,22.89,21.5,22.41,90184,0
+STRL.US,D,20060818,000000,22.52,22.63,21.78,22.59,51988,0
+STRL.US,D,20060821,000000,22.32,22.83,22,22.55,44179,0
+STRL.US,D,20060822,000000,22.4,22.49,21.64,22,94387,0
+STRL.US,D,20060823,000000,21.91,22.04,20.52,20.63,84757,0
+STRL.US,D,20060824,000000,20.63,21.37,20,21.07,105224,0
+STRL.US,D,20060825,000000,21.09,21.52,20.51,21.05,51808,0
+STRL.US,D,20060828,000000,21,21.63,20.39,20.8,181731,0
+STRL.US,D,20060829,000000,20.78,21.18,20.23,20.88,89434,0
+STRL.US,D,20060830,000000,20.81,20.81,20.25,20.48,70352,0
+STRL.US,D,20060831,000000,20.57,20.62,19.71,19.75,56891,0
+STRL.US,D,20060901,000000,20.59,21.01,19.47,19.61,321569,0
+STRL.US,D,20060905,000000,19.55,19.99,19.2,19.7,124315,0
+STRL.US,D,20060906,000000,19.51,19.7,18.36,18.53,190954,0
+STRL.US,D,20060907,000000,19.5,20.67,19.03,19.65,236622,0
+STRL.US,D,20060908,000000,19.63,19.73,18.1,18.14,173135,0
+STRL.US,D,20060911,000000,17.97,18,16.51,16.67,289167,0
+STRL.US,D,20060912,000000,16.6,17.4,16.6,17.06,227070,0
+STRL.US,D,20060913,000000,17.15,18.79,17.15,18.73,333222,0
+STRL.US,D,20060914,000000,18.57,18.63,17.3,17.63,340892,0
+STRL.US,D,20060915,000000,17.87,18.6,17.65,18.52,311266,0
+STRL.US,D,20060918,000000,18.41,19.88,18.41,19.4,244676,0
+STRL.US,D,20060919,000000,19.45,19.87,19,19.76,265335,0
+STRL.US,D,20060920,000000,19.99,20.17,19.3,19.74,187546,0
+STRL.US,D,20060921,000000,19.74,21.46,19.5,21.09,259298,0
+STRL.US,D,20060922,000000,21.12,21.16,20,20.5,177200,0
+STRL.US,D,20060925,000000,20.29,20.82,19.61,20.71,236418,0
+STRL.US,D,20060926,000000,20.57,21.17,20.17,21.12,198689,0
+STRL.US,D,20060927,000000,20.91,21.7,20.53,20.87,228340,0
+STRL.US,D,20060928,000000,20.85,21.5,20.22,20.29,110317,0
+STRL.US,D,20060929,000000,20.25,20.55,19.84,20.06,90910,0
+STRL.US,D,20061002,000000,19.94,20.43,19.84,20.11,36239,0
+STRL.US,D,20061003,000000,19.92,19.92,18.91,19.54,191297,0
+STRL.US,D,20061004,000000,19.4,20.17,19.4,20.06,134391,0
+STRL.US,D,20061005,000000,19.99,20.95,19.75,20.84,74183,0
+STRL.US,D,20061006,000000,20.84,21.25,20.41,21.22,77801,0
+STRL.US,D,20061009,000000,20.38,20.82,19.81,20.46,244507,0
+STRL.US,D,20061010,000000,20.35,20.9,20.26,20.65,88159,0
+STRL.US,D,20061011,000000,20.49,20.58,20.26,20.4,78838,0
+STRL.US,D,20061012,000000,20.42,22.23,20.42,22.12,156993,0
+STRL.US,D,20061013,000000,22.04,22.19,21.32,21.85,115472,0
+STRL.US,D,20061016,000000,21.76,23,21.5,22.92,114743,0
+STRL.US,D,20061017,000000,22.72,22.97,22.35,22.96,127643,0
+STRL.US,D,20061018,000000,23,23,22,22.21,64860,0
+STRL.US,D,20061019,000000,22.21,23.46,22.21,23.08,122030,0
+STRL.US,D,20061020,000000,23.04,23.04,22.05,22.52,83682,0
+STRL.US,D,20061023,000000,22.34,22.54,22.05,22.25,29240,0
+STRL.US,D,20061024,000000,22.06,22.95,21.66,22.94,86989,0
+STRL.US,D,20061025,000000,22.92,22.93,21.99,22.44,45391,0
+STRL.US,D,20061026,000000,22.63,23,22.16,22.75,85350,0
+STRL.US,D,20061027,000000,22.75,22.93,22,22,38194,0
+STRL.US,D,20061030,000000,21.88,22.11,21.01,21.35,96385,0
+STRL.US,D,20061031,000000,21.3,21.55,20.56,20.93,68554,0
+STRL.US,D,20061101,000000,20.97,20.99,19.48,19.66,98845,0
+STRL.US,D,20061102,000000,19.52,20.25,19.52,19.94,99374,0
+STRL.US,D,20061103,000000,20.13,21.53,20.13,21.47,116480,0
+STRL.US,D,20061106,000000,21.61,22.41,21.54,22.14,115227,0
+STRL.US,D,20061107,000000,22.25,23.19,22,22.7,124975,0
+STRL.US,D,20061108,000000,21.52,23.68,20,23.57,327402,0
+STRL.US,D,20061109,000000,22.97,23.6,22.71,23.51,181979,0
+STRL.US,D,20061110,000000,23.6,23.62,22.82,23.31,195728,0
+STRL.US,D,20061113,000000,23.2,23.35,22.07,23.23,161676,0
+STRL.US,D,20061114,000000,23.09,23.65,22.5,23.65,124861,0
+STRL.US,D,20061115,000000,23.63,24.26,23.19,24.09,80290,0
+STRL.US,D,20061116,000000,24.28,24.44,23.7,23.75,49462,0
+STRL.US,D,20061117,000000,23.71,23.82,23.08,23.29,54752,0
+STRL.US,D,20061120,000000,23.24,24.79,22.95,24.5,126307,0
+STRL.US,D,20061121,000000,24.47,25.34,24.11,25.31,121625,0
+STRL.US,D,20061122,000000,25.32,25.32,24.54,24.91,56988,0
+STRL.US,D,20061124,000000,24.63,24.96,23.95,24.83,23062,0
+STRL.US,D,20061127,000000,24.69,24.72,23.4,23.57,85066,0
+STRL.US,D,20061128,000000,23.45,23.96,23.21,23.66,43628,0
+STRL.US,D,20061129,000000,23.7,24.94,23.7,24.9,86596,0
+STRL.US,D,20061130,000000,25,25,23.95,24.05,88532,0
+STRL.US,D,20061201,000000,24,24.73,23.51,24.25,59088,0
+STRL.US,D,20061204,000000,24.23,24.9,24.09,24.42,105267,0
+STRL.US,D,20061205,000000,24.62,24.63,24.15,24.28,107227,0
+STRL.US,D,20061206,000000,24.18,24.46,23.6,23.77,72190,0
+STRL.US,D,20061207,000000,23.75,23.75,23.1,23.18,90357,0
+STRL.US,D,20061208,000000,23.07,23.11,22.28,22.69,104155,0
+STRL.US,D,20061211,000000,22.6,23.62,22.59,23.16,170161,0
+STRL.US,D,20061212,000000,23.02,23.08,21.6,22.11,147081,0
+STRL.US,D,20061213,000000,22.15,22.55,22.15,22.43,103077,0
+STRL.US,D,20061214,000000,22.43,22.64,21.76,21.87,52511,0
+STRL.US,D,20061215,000000,21.93,22.3,21.01,21.26,123931,0
+STRL.US,D,20061218,000000,21.34,22.17,20.64,20.73,82095,0
+STRL.US,D,20061219,000000,20.6,20.8,20.44,20.6,137699,0
+STRL.US,D,20061220,000000,20.59,20.97,20.36,20.43,138855,0
+STRL.US,D,20061221,000000,20.4,20.74,20.34,20.51,98822,0
+STRL.US,D,20061222,000000,20.55,21.11,20.55,21.01,68943,0
+STRL.US,D,20061226,000000,21.09,22.06,21.09,21.83,80930,0
+STRL.US,D,20061227,000000,21.94,22.13,21.5,21.74,82330,0
+STRL.US,D,20061228,000000,21.72,21.82,21.34,21.48,66318,0
+STRL.US,D,20061229,000000,21.54,21.88,21.39,21.76,81755,0
+STRL.US,D,20070103,000000,22.13,22.15,20.5,20.89,98604,0
+STRL.US,D,20070104,000000,20.9,21.05,20.12,20.2,70978,0
+STRL.US,D,20070105,000000,20.14,20.72,20,20.28,87374,0
+STRL.US,D,20070108,000000,20.4,21.05,20.21,20.64,75496,0
+STRL.US,D,20070109,000000,20.76,21.08,20.25,20.57,82923,0
+STRL.US,D,20070110,000000,20.35,20.74,20.16,20.27,59698,0
+STRL.US,D,20070111,000000,20.44,20.63,20.33,20.5,71452,0
+STRL.US,D,20070112,000000,20.5,20.75,19.95,20,94815,0
+STRL.US,D,20070116,000000,19.67,19.7,18.44,19.23,484349,0
+STRL.US,D,20070117,000000,20,21.59,19.81,20.89,337968,0
+STRL.US,D,20070118,000000,20.58,21,19.86,19.95,111472,0
+STRL.US,D,20070119,000000,19.9,20.95,19.9,20.67,125171,0
+STRL.US,D,20070122,000000,20.67,20.8,20.2,20.61,82290,0
+STRL.US,D,20070123,000000,20.57,22.05,20.57,21.57,103060,0
+STRL.US,D,20070124,000000,21.7,22,21.5,21.9,91602,0
+STRL.US,D,20070125,000000,21.92,22.74,20.71,20.97,201635,0
+STRL.US,D,20070126,000000,20.84,21.36,20.01,20.78,109674,0
+STRL.US,D,20070129,000000,20.75,20.82,20.22,20.68,77187,0
+STRL.US,D,20070130,000000,20.8,21.07,20.3,20.68,171030,0
+STRL.US,D,20070131,000000,20.65,20.71,20.2,20.52,160505,0
+STRL.US,D,20070201,000000,20.66,21.57,20.3,21.51,153428,0
+STRL.US,D,20070202,000000,21.56,21.74,21.2,21.58,41242,0
+STRL.US,D,20070205,000000,21.71,21.71,20.86,21.22,85740,0
+STRL.US,D,20070206,000000,21.28,21.41,21.01,21.3,63259,0
+STRL.US,D,20070207,000000,21.3,21.52,21.16,21.45,64217,0
+STRL.US,D,20070208,000000,21.45,21.48,21.19,21.35,104215,0
+STRL.US,D,20070209,000000,21.35,21.52,21.25,21.44,86021,0
+STRL.US,D,20070212,000000,21.59,21.59,20.6,20.72,56789,0
+STRL.US,D,20070213,000000,20.8,20.81,20.05,20.25,86886,0
+STRL.US,D,20070214,000000,20.26,20.52,19.88,19.91,87872,0
+STRL.US,D,20070215,000000,19.68,20.33,19.53,20,188383,0
+STRL.US,D,20070216,000000,20,20.1,19.94,19.98,127072,0
+STRL.US,D,20070220,000000,20,20.29,19.89,19.94,73288,0
+STRL.US,D,20070221,000000,19.9,20.36,19.9,20.32,77161,0
+STRL.US,D,20070222,000000,20.35,20.74,20.3,20.68,75775,0
+STRL.US,D,20070223,000000,20.63,20.71,20.35,20.55,68024,0
+STRL.US,D,20070226,000000,20.6,20.73,20.13,20.38,54002,0
+STRL.US,D,20070227,000000,19.98,20.25,19.75,19.78,102121,0
+STRL.US,D,20070228,000000,19.81,20.06,18.8,18.82,217911,0
+STRL.US,D,20070301,000000,18.78,18.78,18.06,18.61,475049,0
+STRL.US,D,20070302,000000,18.58,19.92,18.57,19.16,106781,0
+STRL.US,D,20070305,000000,19.06,19.24,18.96,19.01,154301,0
+STRL.US,D,20070306,000000,19.13,19.32,18.6,18.62,194819,0
+STRL.US,D,20070307,000000,18.58,18.7,18.33,18.42,120171,0
+STRL.US,D,20070308,000000,18.49,19.33,18.49,18.66,184306,0
+STRL.US,D,20070309,000000,18.84,19.17,18.52,18.67,161272,0
+STRL.US,D,20070312,000000,18.69,18.73,18.23,18.3,228115,0
+STRL.US,D,20070313,000000,18.2,18.23,17.42,18.04,209113,0
+STRL.US,D,20070314,000000,18.02,18.4,17.9,18.4,244615,0
+STRL.US,D,20070315,000000,18.05,18.58,17.89,18.37,316902,0
+STRL.US,D,20070316,000000,18.36,18.65,18.29,18.53,209378,0
+STRL.US,D,20070319,000000,18.8,19.36,18.61,18.72,135674,0
+STRL.US,D,20070320,000000,18.67,18.85,18.5,18.62,56976,0
+STRL.US,D,20070321,000000,18.65,19.19,18.5,19.07,69351,0
+STRL.US,D,20070322,000000,19.21,19.21,18.67,18.77,116187,0
+STRL.US,D,20070323,000000,18.76,19.21,18.7,19.08,84476,0
+STRL.US,D,20070326,000000,19,19.41,19,19.37,36715,0
+STRL.US,D,20070327,000000,19.44,19.44,18.97,19,87714,0
+STRL.US,D,20070328,000000,18.87,19.14,18.76,18.83,79564,0
+STRL.US,D,20070329,000000,18.97,19.07,18.76,19.02,54135,0
+STRL.US,D,20070330,000000,18.8,19.13,18.73,19.06,99226,0
+STRL.US,D,20070402,000000,19.03,19.2,18.99,19,73770,0
+STRL.US,D,20070403,000000,19.14,19.5,19.14,19.31,86943,0
+STRL.US,D,20070404,000000,19.34,19.79,19.34,19.53,32724,0
+STRL.US,D,20070405,000000,19.5,19.66,19.31,19.58,51311,0
+STRL.US,D,20070409,000000,19.58,19.67,18.98,19.18,73279,0
+STRL.US,D,20070410,000000,19.25,19.57,19.11,19.26,52098,0
+STRL.US,D,20070411,000000,19.3,19.35,19,19.13,69585,0
+STRL.US,D,20070412,000000,19.1,19.46,18.9,19.38,48778,0
+STRL.US,D,20070413,000000,19.33,20.05,19.33,20.02,79101,0
+STRL.US,D,20070416,000000,20.14,21.29,20.08,21.24,108623,0
+STRL.US,D,20070417,000000,21.19,21.19,20.8,21.11,85328,0
+STRL.US,D,20070418,000000,20.99,21.21,20.78,21.05,39011,0
+STRL.US,D,20070419,000000,21.01,21.3,20.93,21,38179,0
+STRL.US,D,20070420,000000,21.21,21.21,20.96,21.05,47411,0
+STRL.US,D,20070423,000000,21.06,21.45,20.92,21.42,62022,0
+STRL.US,D,20070424,000000,21.48,22.15,21.45,21.76,74974,0
+STRL.US,D,20070425,000000,21.87,22.25,21.75,22.25,48846,0
+STRL.US,D,20070426,000000,22.18,22.26,21.54,22.23,72189,0
+STRL.US,D,20070427,000000,22.21,22.21,21.25,21.39,32320,0
+STRL.US,D,20070430,000000,21.36,21.36,20.36,20.66,56956,0
+STRL.US,D,20070501,000000,20.65,20.65,20.5,20.6,46214,0
+STRL.US,D,20070502,000000,20.62,21.2,20.62,20.85,57194,0
+STRL.US,D,20070503,000000,21.24,22.64,21.03,21.75,177069,0
+STRL.US,D,20070504,000000,21.88,22,21.69,21.99,40289,0
+STRL.US,D,20070507,000000,22,22,21.85,21.9,32822,0
+STRL.US,D,20070508,000000,21.81,21.91,21.37,21.74,75222,0
+STRL.US,D,20070509,000000,21.75,21.75,19.8,20.58,158840,0
+STRL.US,D,20070510,000000,20.44,21,20.35,20.44,114847,0
+STRL.US,D,20070511,000000,20.44,21.45,20.29,20.56,78469,0
+STRL.US,D,20070514,000000,20.61,21.1,20.46,20.72,142687,0
+STRL.US,D,20070515,000000,20.66,20.73,20.25,20.49,94461,0
+STRL.US,D,20070516,000000,20.53,21.02,20.44,21,60844,0
+STRL.US,D,20070517,000000,21,21,20.67,20.88,60956,0
+STRL.US,D,20070518,000000,20.89,21,20.5,21,39901,0
+STRL.US,D,20070521,000000,20.93,21.44,20.76,21.43,95175,0
+STRL.US,D,20070522,000000,21.37,22,21.02,21.94,75283,0
+STRL.US,D,20070523,000000,21.9,22.32,21.67,22.04,80757,0
+STRL.US,D,20070524,000000,22,22,21.38,22,138838,0
+STRL.US,D,20070525,000000,22,22.3,21.69,22.2,128390,0
+STRL.US,D,20070529,000000,22.2,23.13,22.2,23.02,128760,0
+STRL.US,D,20070530,000000,22.89,23.21,22.53,23.15,122425,0
+STRL.US,D,20070531,000000,23.23,23.63,23.19,23.43,162135,0
+STRL.US,D,20070601,000000,23.44,23.86,23.43,23.56,228043,0
+STRL.US,D,20070604,000000,23.43,23.72,23.36,23.47,120955,0
+STRL.US,D,20070605,000000,23.49,23.49,22.88,23.15,83228,0
+STRL.US,D,20070606,000000,23.06,23.06,21.98,22.29,85532,0
+STRL.US,D,20070607,000000,22.17,22.49,21.18,21.71,115270,0
+STRL.US,D,20070608,000000,21.62,22.31,21.54,21.91,58727,0
+STRL.US,D,20070611,000000,22,22.4,21.99,22.28,66048,0
+STRL.US,D,20070612,000000,22.15,22.4,21.77,21.98,68116,0
+STRL.US,D,20070613,000000,22.09,22.19,21.62,22.08,136507,0
+STRL.US,D,20070614,000000,22.08,22.08,21.5,21.59,107721,0
+STRL.US,D,20070615,000000,21.88,21.88,21.43,21.63,120618,0
+STRL.US,D,20070618,000000,21.64,22.09,21.64,21.75,91916,0
+STRL.US,D,20070619,000000,21.65,22.05,21.5,21.89,173686,0
+STRL.US,D,20070620,000000,21.99,22.57,21.9,22.35,113062,0
+STRL.US,D,20070621,000000,22.28,22.5,22.09,22.49,120143,0
+STRL.US,D,20070622,000000,22.43,22.62,22,22.48,1133146,0
+STRL.US,D,20070625,000000,22.47,22.57,22.12,22.3,85724,0
+STRL.US,D,20070626,000000,22.35,22.47,21.99,22.06,155855,0
+STRL.US,D,20070627,000000,22.01,22.07,21.82,21.99,40979,0
+STRL.US,D,20070628,000000,21.97,21.99,21.09,21.24,120031,0
+STRL.US,D,20070629,000000,21.34,21.6,21.04,21.15,183423,0
+STRL.US,D,20070702,000000,21.2,21.41,20.85,20.92,78319,0
+STRL.US,D,20070703,000000,20.9,21,20.66,20.76,51668,0
+STRL.US,D,20070705,000000,20.76,21.05,20.31,20.91,145063,0
+STRL.US,D,20070706,000000,20.98,21.34,20.76,20.98,79069,0
+STRL.US,D,20070709,000000,21.08,21.33,20.88,21.31,65079,0
+STRL.US,D,20070710,000000,21.23,21.23,20.25,20.25,209705,0
+STRL.US,D,20070711,000000,20.32,20.58,20.2,20.5,120684,0
+STRL.US,D,20070712,000000,20.53,20.77,20.43,20.7,144761,0
+STRL.US,D,20070713,000000,20.71,21.98,20.59,21.64,122209,0
+STRL.US,D,20070716,000000,21.64,21.81,21.5,21.53,29412,0
+STRL.US,D,20070717,000000,21.54,21.75,21.54,21.64,32046,0
+STRL.US,D,20070718,000000,21.56,21.73,21.42,21.6,61224,0
+STRL.US,D,20070719,000000,21.69,21.96,21.59,21.73,80940,0
+STRL.US,D,20070720,000000,21.65,21.76,21.32,21.52,55906,0
+STRL.US,D,20070723,000000,21.58,21.77,21.5,21.63,30641,0
+STRL.US,D,20070724,000000,21.43,21.77,21.18,21.48,101309,0
+STRL.US,D,20070725,000000,21.58,21.74,21.22,21.56,53356,0
+STRL.US,D,20070726,000000,21.34,21.34,20.47,20.64,71884,0
+STRL.US,D,20070727,000000,20.61,20.79,19.44,19.77,127545,0
+STRL.US,D,20070730,000000,19.81,20.08,19.04,19.5,52186,0
+STRL.US,D,20070731,000000,19.71,20.46,19.51,19.57,49257,0
+STRL.US,D,20070801,000000,19.58,19.66,18.93,19,95022,0
+STRL.US,D,20070802,000000,19.01,19.58,18.9,19.13,98050,0
+STRL.US,D,20070803,000000,19.18,20.06,18.88,19.5,75618,0
+STRL.US,D,20070806,000000,19.76,19.8,19.35,19.42,155958,0
+STRL.US,D,20070807,000000,19.17,19.5,18.64,18.99,127182,0
+STRL.US,D,20070808,000000,18.97,20.9,18.97,19.87,173905,0
+STRL.US,D,20070809,000000,20,22.86,20,22,252592,0
+STRL.US,D,20070810,000000,21.55,23.31,21.41,23.25,146297,0
+STRL.US,D,20070813,000000,23.29,23.93,22.28,22.53,149623,0
+STRL.US,D,20070814,000000,22.55,22.64,21.74,21.85,70172,0
+STRL.US,D,20070815,000000,21.82,22,21.6,21.62,76301,0
+STRL.US,D,20070816,000000,21.44,21.57,20.25,21.55,104826,0
+STRL.US,D,20070817,000000,22,22.25,21.01,21.95,119668,0
+STRL.US,D,20070820,000000,22.11,22.25,21.53,21.94,39638,0
+STRL.US,D,20070821,000000,22,22,21.55,21.97,83052,0
+STRL.US,D,20070822,000000,22,22,21.62,21.95,86490,0
+STRL.US,D,20070823,000000,22,22,21.73,21.94,80770,0
+STRL.US,D,20070824,000000,21.76,22,21.75,21.97,99032,0
+STRL.US,D,20070827,000000,21.83,22.44,21.76,22.38,104257,0
+STRL.US,D,20070828,000000,22.34,22.38,21.78,21.82,34466,0
+STRL.US,D,20070829,000000,21.99,22.15,21.65,21.95,26566,0
+STRL.US,D,20070830,000000,21.71,22.23,21.71,22.04,35491,0
+STRL.US,D,20070831,000000,22.25,22.4,21.82,22.12,50935,0
+STRL.US,D,20070904,000000,22.1,22.4,21.86,21.93,62383,0
+STRL.US,D,20070905,000000,21.9,22.39,21.9,22.27,24497,0
+STRL.US,D,20070906,000000,22.27,22.41,21.8,22.41,38597,0
+STRL.US,D,20070907,000000,22.05,22.42,22.05,22.09,35410,0
+STRL.US,D,20070910,000000,22.14,22.93,22.12,22.54,93802,0
+STRL.US,D,20070911,000000,22.7,23.15,22.49,22.75,77113,0
+STRL.US,D,20070912,000000,22.65,22.97,22.5,22.89,32548,0
+STRL.US,D,20070913,000000,23,23.2,22.53,22.54,46132,0
+STRL.US,D,20070914,000000,22.34,23.16,22.34,22.83,33381,0
+STRL.US,D,20070917,000000,22.74,23.17,22.48,22.67,28481,0
+STRL.US,D,20070918,000000,22.5,23.05,22,23.03,70291,0
+STRL.US,D,20070919,000000,23.05,23.1,22.13,23.02,57963,0
+STRL.US,D,20070920,000000,22.89,23.15,22.87,23.1,25353,0
+STRL.US,D,20070921,000000,23.08,23.2,22.91,23.19,58786,0
+STRL.US,D,20070924,000000,23.3,23.97,23.01,23.06,75291,0
+STRL.US,D,20070925,000000,22.86,23.42,22.67,22.68,70067,0
+STRL.US,D,20070926,000000,22.65,23.43,22.65,23.31,59246,0
+STRL.US,D,20070927,000000,23.46,23.5,23.03,23.07,86948,0
+STRL.US,D,20070928,000000,23.27,23.4,22.89,23.08,61277,0
+STRL.US,D,20071001,000000,23.1,23.5,23.05,23.1,80920,0
+STRL.US,D,20071002,000000,23.23,23.5,23.22,23.35,72143,0
+STRL.US,D,20071003,000000,23.35,23.85,23.3,23.85,87644,0
+STRL.US,D,20071004,000000,23.84,23.85,23.42,23.59,33368,0
+STRL.US,D,20071005,000000,23.65,24.55,23.65,24.47,45039,0
+STRL.US,D,20071008,000000,24.46,24.53,24.14,24.45,29003,0
+STRL.US,D,20071009,000000,24.5,24.9,24.28,24.88,31694,0
+STRL.US,D,20071010,000000,24.85,24.88,24.4,24.83,28095,0
+STRL.US,D,20071011,000000,24.85,24.85,24.1,24.3,33896,0
+STRL.US,D,20071012,000000,24.39,24.65,24.1,24.52,18986,0
+STRL.US,D,20071015,000000,24.65,25,24.46,25,81608,0
+STRL.US,D,20071016,000000,25,25.75,24.51,25.24,84320,0
+STRL.US,D,20071017,000000,25.52,25.74,25.2,25.5,43552,0
+STRL.US,D,20071018,000000,25.46,25.46,24.56,24.87,40038,0
+STRL.US,D,20071019,000000,24.92,24.92,23.17,23.67,81730,0
+STRL.US,D,20071022,000000,23.64,24.34,23.5,24.24,40840,0
+STRL.US,D,20071023,000000,24.25,24.58,23.04,23.84,116564,0
+STRL.US,D,20071024,000000,23.83,24.29,23.6,24.16,90779,0
+STRL.US,D,20071025,000000,24.17,24.69,23.79,24.65,40959,0
+STRL.US,D,20071026,000000,24.82,25.14,24.67,25,43351,0
+STRL.US,D,20071029,000000,25.16,25.24,24.77,24.78,55256,0
+STRL.US,D,20071030,000000,24.66,24.98,24.35,24.49,29296,0
+STRL.US,D,20071031,000000,24.63,25,24.58,24.86,32218,0
+STRL.US,D,20071101,000000,24.35,26.18,24.2,26.17,250793,0
+STRL.US,D,20071102,000000,26.48,26.88,25.72,26.39,136403,0
+STRL.US,D,20071105,000000,26.32,26.98,25.5,26.59,89004,0
+STRL.US,D,20071106,000000,26.83,26.83,25.9,26.6,52677,0
+STRL.US,D,20071107,000000,26,26.33,25.37,25.37,159565,0
+STRL.US,D,20071108,000000,23.42,25.23,22,24.64,290718,0
+STRL.US,D,20071109,000000,24.26,25.2,23.82,24.66,83438,0
+STRL.US,D,20071112,000000,24.6,25.07,24.57,24.65,170500,0
+STRL.US,D,20071113,000000,24.66,25.24,24.53,24.69,120118,0
+STRL.US,D,20071114,000000,24.71,25.42,24.65,24.67,104967,0
+STRL.US,D,20071115,000000,24.57,25.1,24.55,24.59,101705,0
+STRL.US,D,20071116,000000,24.57,25.12,24.55,24.65,47076,0
+STRL.US,D,20071119,000000,24.5,24.79,24.32,24.65,64498,0
+STRL.US,D,20071120,000000,24.68,25,23.74,24.05,137868,0
+STRL.US,D,20071121,000000,23.73,24.69,23.73,24.29,53658,0
+STRL.US,D,20071123,000000,24.04,24.98,23.75,24.07,46876,0
+STRL.US,D,20071126,000000,23.98,24.24,23.52,23.97,181694,0
+STRL.US,D,20071127,000000,23.95,24.5,23.95,24.28,42380,0
+STRL.US,D,20071128,000000,24.43,24.99,24.36,24.75,75177,0
+STRL.US,D,20071129,000000,24.65,24.96,23.76,23.99,50744,0
+STRL.US,D,20071130,000000,25.09,25.09,23.86,24.02,47073,0
+STRL.US,D,20071203,000000,24,24.48,23.16,23.54,112953,0
+STRL.US,D,20071204,000000,23.35,23.35,22.51,23.15,57257,0
+STRL.US,D,20071205,000000,23.35,23.5,22.84,23.45,51814,0
+STRL.US,D,20071206,000000,23.1,23.75,23,23.49,158557,0
+STRL.US,D,20071207,000000,23.59,23.78,23.37,23.49,36065,0
+STRL.US,D,20071210,000000,23.49,23.57,22.94,23.45,51104,0
+STRL.US,D,20071211,000000,23.44,23.53,22.53,22.7,99039,0
+STRL.US,D,20071212,000000,22.87,23.11,21.82,22.11,70279,0
+STRL.US,D,20071213,000000,22.02,22.33,21.36,21.88,77046,0
+STRL.US,D,20071214,000000,21.68,21.98,20.5,20.88,82973,0
+STRL.US,D,20071217,000000,20.74,20.85,20.37,20.45,89580,0
+STRL.US,D,20071218,000000,20.49,20.99,19.79,20.83,133711,0
+STRL.US,D,20071219,000000,20.86,21.69,20.57,21.56,337833,0
+STRL.US,D,20071220,000000,21.59,22.49,21.53,22.34,91458,0
+STRL.US,D,20071221,000000,22.39,22.97,22.35,22.7,68537,0
+STRL.US,D,20071224,000000,22.74,23,22.59,22.99,17943,0
+STRL.US,D,20071226,000000,22.76,22.9,22.3,22.49,39188,0
+STRL.US,D,20071227,000000,22.54,22.78,21.18,21.62,67504,0
+STRL.US,D,20071228,000000,21.64,21.93,21.39,21.57,45428,0
+STRL.US,D,20071231,000000,21.44,21.98,21.44,21.82,58782,0
+STRL.US,D,20080102,000000,21.82,21.82,21.5,21.65,79229,0
+STRL.US,D,20080103,000000,21.7,21.7,21.4,21.6,72961,0
+STRL.US,D,20080104,000000,21.43,21.78,21.25,21.46,59278,0
+STRL.US,D,20080107,000000,21.36,21.53,20.9,21.14,90689,0
+STRL.US,D,20080108,000000,21.09,21.5,20.93,21.14,54035,0
+STRL.US,D,20080109,000000,21.07,21.5,20.9,21.06,110669,0
+STRL.US,D,20080110,000000,20.9,22,20.9,21.84,107200,0
+STRL.US,D,20080111,000000,21.85,21.86,21,21.57,71610,0
+STRL.US,D,20080114,000000,21.6,21.91,21.3,21.38,45181,0
+STRL.US,D,20080115,000000,21.22,21.56,20.95,21.04,46164,0
+STRL.US,D,20080116,000000,20.9,21.69,20.88,21.01,82734,0
+STRL.US,D,20080117,000000,21.18,21.18,20.89,20.9,58317,0
+STRL.US,D,20080118,000000,20.89,20.9,19.88,20.07,137632,0
+STRL.US,D,20080122,000000,19.34,20.5,19.32,19.99,79951,0
+STRL.US,D,20080123,000000,19.7,20.1,18.9,19.79,160099,0
+STRL.US,D,20080124,000000,19.79,21.22,19.5,20.89,97556,0
+STRL.US,D,20080125,000000,21.34,21.34,19.78,19.97,72386,0
+STRL.US,D,20080128,000000,19.89,20.48,19.79,20.44,54996,0
+STRL.US,D,20080129,000000,20.42,20.51,20.02,20.47,37218,0
+STRL.US,D,20080130,000000,20.35,20.69,20.03,20.29,13699,0
+STRL.US,D,20080131,000000,19.91,20.69,19.83,20.51,29063,0
+STRL.US,D,20080201,000000,20.75,21.89,20.22,21.81,65881,0
+STRL.US,D,20080204,000000,21.88,21.88,20.78,20.83,41082,0
+STRL.US,D,20080205,000000,20.76,21.16,20.28,20.29,31457,0
+STRL.US,D,20080206,000000,20.4,20.88,20.2,20.47,17486,0
+STRL.US,D,20080207,000000,20.51,20.73,20.15,20.28,50692,0
+STRL.US,D,20080208,000000,20.03,20.27,19.4,20.01,52316,0
+STRL.US,D,20080211,000000,19.81,20.01,19.29,19.65,30073,0
+STRL.US,D,20080212,000000,19.7,20.7,19.39,20.12,213439,0
+STRL.US,D,20080213,000000,20.26,21.29,19.73,21.28,41460,0
+STRL.US,D,20080214,000000,21.21,21.24,20.8,20.94,24922,0
+STRL.US,D,20080215,000000,20.86,21.52,20.85,21.24,80863,0
+STRL.US,D,20080219,000000,21.24,21.53,20.1,20.36,58988,0
+STRL.US,D,20080220,000000,20.49,20.94,20.08,20.8,55089,0
+STRL.US,D,20080221,000000,20.73,21.46,20.7,21.39,33254,0
+STRL.US,D,20080222,000000,21.45,21.62,21.2,21.53,32346,0
+STRL.US,D,20080225,000000,21.58,21.7,20.89,21.42,62803,0
+STRL.US,D,20080226,000000,20.66,21.99,20.66,21.61,63931,0
+STRL.US,D,20080227,000000,21.11,21.53,20.99,21.1,57797,0
+STRL.US,D,20080228,000000,21,21.16,20.42,20.5,106076,0
+STRL.US,D,20080229,000000,20.36,20.4,19.95,20.11,88621,0
+STRL.US,D,20080303,000000,20.05,20.24,19.38,19.63,192883,0
+STRL.US,D,20080304,000000,19.36,19.78,19.15,19.7,57442,0
+STRL.US,D,20080305,000000,19.7,20.35,19.7,19.94,16499,0
+STRL.US,D,20080306,000000,20.05,20.2,17.91,18.4,238984,0
+STRL.US,D,20080307,000000,18.06,18.7,17.7,17.9,98896,0
+STRL.US,D,20080310,000000,17.88,17.88,15.87,16.37,240751,0
+STRL.US,D,20080311,000000,16.67,16.85,16.1,16.76,169894,0
+STRL.US,D,20080312,000000,16.99,17.56,16.45,16.45,133620,0
+STRL.US,D,20080313,000000,16.54,17.24,16.38,17.09,150024,0
+STRL.US,D,20080314,000000,19.15,19.7,17.75,18.26,452385,0
+STRL.US,D,20080317,000000,16.78,18.6,16.1,18.29,195106,0
+STRL.US,D,20080318,000000,18.53,19.22,18.28,18.8,103011,0
+STRL.US,D,20080319,000000,18.69,19.13,17.91,18.09,92131,0
+STRL.US,D,20080320,000000,18.11,18.55,17.44,18.02,92356,0
+STRL.US,D,20080324,000000,18,19.5,17.78,19.24,95426,0
+STRL.US,D,20080325,000000,19.15,19.3,18.41,18.85,60814,0
+STRL.US,D,20080326,000000,18.72,19,18.47,18.6,24218,0
+STRL.US,D,20080327,000000,18.52,18.55,17.96,18.16,92763,0
+STRL.US,D,20080328,000000,18.11,18.82,18.11,18.4,63593,0
+STRL.US,D,20080331,000000,18.34,18.65,18.14,18.22,52272,0
+STRL.US,D,20080401,000000,18.27,18.99,18.2,18.7,52650,0
+STRL.US,D,20080402,000000,18.79,19.41,18.71,19.4,131949,0
+STRL.US,D,20080403,000000,19.18,19.89,18.51,19.66,46756,0
+STRL.US,D,20080404,000000,19.76,20.2,19.58,20.15,47937,0
+STRL.US,D,20080407,000000,20.19,20.19,19.95,20.02,55714,0
+STRL.US,D,20080408,000000,20,20.49,19.92,20.25,51695,0
+STRL.US,D,20080409,000000,20.23,20.5,20.17,20.23,45278,0
+STRL.US,D,20080410,000000,20,20.47,20,20.3,18987,0
+STRL.US,D,20080411,000000,20,20.4,18.97,19.29,39941,0
+STRL.US,D,20080414,000000,19.18,20.06,19.18,19.57,22603,0
+STRL.US,D,20080415,000000,19.56,19.61,18.56,19.21,38731,0
+STRL.US,D,20080416,000000,19.51,20.92,19.41,20.92,93600,0
+STRL.US,D,20080417,000000,20.88,20.89,19.65,20.17,38692,0
+STRL.US,D,20080418,000000,20.68,20.68,20.1,20.26,20759,0
+STRL.US,D,20080421,000000,20.26,20.6,19.95,20.46,29560,0
+STRL.US,D,20080422,000000,20.01,20.01,18.8,19.77,33055,0
+STRL.US,D,20080423,000000,19.85,19.85,18.84,19.01,25432,0
+STRL.US,D,20080424,000000,18.97,19.09,18.55,18.88,95094,0
+STRL.US,D,20080425,000000,18.81,19.42,18.53,19.36,21917,0
+STRL.US,D,20080428,000000,19.3,19.41,19.16,19.37,19783,0
+STRL.US,D,20080429,000000,19.51,19.61,19.03,19.2,29003,0
+STRL.US,D,20080430,000000,19.28,20.64,19.03,20.08,161291,0
+STRL.US,D,20080501,000000,20.02,20.25,19.25,19.79,52677,0
+STRL.US,D,20080502,000000,20.03,20.75,20.03,20.4,44687,0
+STRL.US,D,20080505,000000,20.15,20.39,19.83,19.98,31889,0
+STRL.US,D,20080506,000000,19.89,20.56,19.79,19.99,36276,0
+STRL.US,D,20080507,000000,20.25,20.25,19.53,19.86,33923,0
+STRL.US,D,20080508,000000,19.73,20.22,19.5,19.5,32988,0
+STRL.US,D,20080509,000000,19.31,19.5,17.82,19.27,209536,0
+STRL.US,D,20080512,000000,19.28,19.51,19.2,19.41,88548,0
+STRL.US,D,20080513,000000,19.41,20.06,19.2,19.9,52056,0
+STRL.US,D,20080514,000000,19.9,19.95,19.52,19.75,36369,0
+STRL.US,D,20080515,000000,19.34,20.56,19.34,20.5,65534,0
+STRL.US,D,20080516,000000,20.54,20.8,20,20.66,39335,0
+STRL.US,D,20080519,000000,20.63,20.94,20.52,20.6,61472,0
+STRL.US,D,20080520,000000,20.54,21,20.45,20.9,50650,0
+STRL.US,D,20080521,000000,20.9,21.25,20.1,20.13,76332,0
+STRL.US,D,20080522,000000,20.22,20.36,20.06,20.17,35121,0
+STRL.US,D,20080523,000000,20.1,20.53,19.68,19.99,39896,0
+STRL.US,D,20080527,000000,20.08,20.53,19.93,19.96,30878,0
+STRL.US,D,20080528,000000,20,20.37,19.56,19.85,25835,0
+STRL.US,D,20080529,000000,20,20.32,19.65,19.83,91027,0
+STRL.US,D,20080530,000000,19.88,20,19.53,19.89,70503,0
+STRL.US,D,20080602,000000,19.89,20.09,19.21,19.48,164766,0
+STRL.US,D,20080603,000000,19.5,19.99,19.37,19.37,91057,0
+STRL.US,D,20080604,000000,19.31,19.68,19.09,19.25,109003,0
+STRL.US,D,20080605,000000,19.29,20.83,19.29,20.81,171292,0
+STRL.US,D,20080606,000000,20.69,21,19.77,20.32,50071,0
+STRL.US,D,20080609,000000,20.44,20.63,19.88,20,68119,0
+STRL.US,D,20080610,000000,19.77,20.69,19.77,20.28,108116,0
+STRL.US,D,20080611,000000,20.21,20.7,19.87,20.16,68227,0
+STRL.US,D,20080612,000000,20.23,20.49,20,20.26,72770,0
+STRL.US,D,20080613,000000,20.38,21.2,20.06,20.46,78267,0
+STRL.US,D,20080616,000000,20.13,20.78,20.04,20.26,58428,0
+STRL.US,D,20080617,000000,20.57,20.96,20.19,20.66,32990,0
+STRL.US,D,20080618,000000,20.6,20.99,20.53,20.58,22156,0
+STRL.US,D,20080619,000000,20.64,21.12,20.57,21.02,29721,0
+STRL.US,D,20080620,000000,20.96,20.96,20.02,20.47,56428,0
+STRL.US,D,20080623,000000,20.74,21.13,20.27,20.97,44278,0
+STRL.US,D,20080624,000000,20.95,21.19,20.36,20.8,50894,0
+STRL.US,D,20080625,000000,20.8,21,20.1,20.51,66536,0
+STRL.US,D,20080626,000000,20.16,20.42,19.97,20,41142,0
+STRL.US,D,20080627,000000,20.03,20.18,19.26,19.49,1268790,0
+STRL.US,D,20080630,000000,19.46,20.19,19.25,19.86,95126,0
+STRL.US,D,20080701,000000,19.38,19.94,19.12,19.26,91107,0
+STRL.US,D,20080702,000000,19.22,19.32,18.27,18.5,155422,0
+STRL.US,D,20080703,000000,18.59,18.87,18.47,18.7,43455,0
+STRL.US,D,20080707,000000,18.95,19.25,18.5,18.5,177679,0
+STRL.US,D,20080708,000000,18.57,19.11,18.14,19.09,112288,0
+STRL.US,D,20080709,000000,19.22,19.67,18.18,18.33,48317,0
+STRL.US,D,20080710,000000,18.33,19.25,18.21,18.92,82370,0
+STRL.US,D,20080711,000000,18.72,19.49,17.81,19.32,143888,0
+STRL.US,D,20080714,000000,19.21,20.24,19.21,19.67,63855,0
+STRL.US,D,20080715,000000,19.55,20.24,19.06,19.52,79427,0
+STRL.US,D,20080716,000000,19.67,19.99,19.43,19.92,66960,0
+STRL.US,D,20080717,000000,20,20.3,19.65,20.23,55230,0
+STRL.US,D,20080718,000000,20.22,20.22,19.76,20.04,74690,0
+STRL.US,D,20080721,000000,20.05,20.16,19.51,20.01,83147,0
+STRL.US,D,20080722,000000,19.76,20.08,19.39,20.01,57631,0
+STRL.US,D,20080723,000000,19.97,20.38,19.59,20.34,44509,0
+STRL.US,D,20080724,000000,20.42,20.49,19.05,19.48,40229,0
+STRL.US,D,20080725,000000,19.52,20.14,19.52,20.1,38819,0
+STRL.US,D,20080728,000000,19.95,19.95,19.09,19.29,36951,0
+STRL.US,D,20080729,000000,19.39,20.87,19.3,20.22,47885,0
+STRL.US,D,20080730,000000,20.36,20.82,20.01,20.8,26210,0
+STRL.US,D,20080731,000000,20.51,20.73,19.92,20.63,31918,0
+STRL.US,D,20080801,000000,20.61,20.61,19.58,19.97,28565,0
+STRL.US,D,20080804,000000,19.92,20.47,19.04,19.13,49378,0
+STRL.US,D,20080805,000000,19.25,19.66,19.02,19.61,48096,0
+STRL.US,D,20080806,000000,19.54,20,18.78,19.87,40455,0
+STRL.US,D,20080807,000000,19.58,19.58,18.5,18.59,82947,0
+STRL.US,D,20080808,000000,18.51,20,18.31,19.99,53720,0
+STRL.US,D,20080811,000000,16.51,18.5,14.8,18.28,412261,0
+STRL.US,D,20080812,000000,18.15,18.83,17.57,18.76,130888,0
+STRL.US,D,20080813,000000,18.61,18.77,18.05,18.24,86829,0
+STRL.US,D,20080814,000000,18.24,18.79,18.14,18.75,46534,0
+STRL.US,D,20080815,000000,18.93,18.98,17.85,18.45,83283,0
+STRL.US,D,20080818,000000,18.47,18.47,17.51,17.81,28333,0
+STRL.US,D,20080819,000000,17.81,18.16,17.65,17.94,67673,0
+STRL.US,D,20080820,000000,18.06,18.36,17.87,17.99,48490,0
+STRL.US,D,20080821,000000,17.82,18.39,17.43,18.05,35112,0
+STRL.US,D,20080822,000000,18.01,18.79,17.82,18.69,66528,0
+STRL.US,D,20080825,000000,18.63,18.63,17.56,18.13,57456,0
+STRL.US,D,20080826,000000,18.05,18.36,17.67,18.36,55854,0
+STRL.US,D,20080827,000000,18.33,18.93,18.15,18.58,83082,0
+STRL.US,D,20080828,000000,18.7,19.12,18.34,18.96,47679,0
+STRL.US,D,20080829,000000,18.9,19.05,18.32,18.45,51482,0
+STRL.US,D,20080902,000000,18.78,19.84,18.45,18.56,136020,0
+STRL.US,D,20080903,000000,18.56,19.43,18.56,18.86,84537,0
+STRL.US,D,20080904,000000,18.75,18.93,18.13,18.79,141116,0
+STRL.US,D,20080905,000000,18.7,18.94,17.54,18.87,136356,0
+STRL.US,D,20080908,000000,19.56,19.56,18.25,18.34,141697,0
+STRL.US,D,20080909,000000,18.37,18.38,16.81,16.95,157627,0
+STRL.US,D,20080910,000000,17.07,17.23,16.58,17.11,207048,0
+STRL.US,D,20080911,000000,16.81,17.84,16.81,17.78,191263,0
+STRL.US,D,20080912,000000,17.75,18.46,17.75,18.09,167442,0
+STRL.US,D,20080915,000000,17.38,18.34,17.1,17.7,131693,0
+STRL.US,D,20080916,000000,17.19,18.77,17.19,18.71,137107,0
+STRL.US,D,20080917,000000,18.29,18.9,18.17,18.31,149401,0
+STRL.US,D,20080918,000000,18.53,19.05,17.88,18.99,169069,0
+STRL.US,D,20080919,000000,19.53,20.5,19.01,20.44,296613,0
+STRL.US,D,20080922,000000,20.25,20.61,18.9,18.91,172288,0
+STRL.US,D,20080923,000000,18.89,19.45,18.19,18.44,107099,0
+STRL.US,D,20080924,000000,18.43,18.77,17.44,17.5,154787,0
+STRL.US,D,20080925,000000,17.54,18.46,17.41,18.21,108425,0
+STRL.US,D,20080926,000000,17.96,18.16,16.38,17.11,121208,0
+STRL.US,D,20080929,000000,16.98,17.31,7.7,16.16,122237,0
+STRL.US,D,20080930,000000,16.48,16.99,15.67,16.2,139763,0
+STRL.US,D,20081001,000000,16.07,16.24,15.75,16.19,79074,0
+STRL.US,D,20081002,000000,15.76,15.94,14.59,14.78,157167,0
+STRL.US,D,20081003,000000,14.98,15.46,14.54,15.02,166510,0
+STRL.US,D,20081006,000000,14.59,15.46,12.76,15.17,211877,0
+STRL.US,D,20081007,000000,15.42,15.62,13.26,13.67,174181,0
+STRL.US,D,20081008,000000,13.11,14.31,12.76,13.15,230277,0
+STRL.US,D,20081009,000000,13.36,13.95,11.57,11.68,68498,0
+STRL.US,D,20081010,000000,11.33,13.71,11,13.57,155023,0
+STRL.US,D,20081013,000000,14.32,15.06,13.63,14.7,114483,0
+STRL.US,D,20081014,000000,15.04,15.04,13.21,13.58,45051,0
+STRL.US,D,20081015,000000,13.37,14.23,11.38,11.38,64038,0
+STRL.US,D,20081016,000000,11.47,13.47,11.23,13.43,98304,0
+STRL.US,D,20081017,000000,13.05,14.39,12.45,12.8,81501,0
+STRL.US,D,20081020,000000,13.05,13.54,12.55,13.49,37894,0
+STRL.US,D,20081021,000000,13.28,13.59,12.77,12.81,47381,0
+STRL.US,D,20081022,000000,12.55,12.77,11.43,11.66,58006,0
+STRL.US,D,20081023,000000,11.74,12.68,11.25,12.53,130250,0
+STRL.US,D,20081024,000000,11.73,12.78,11.51,12.36,91941,0
+STRL.US,D,20081027,000000,12.25,13.03,11.11,11.12,80712,0
+STRL.US,D,20081028,000000,11.34,12.07,10.77,12.06,108968,0
+STRL.US,D,20081029,000000,12.05,12.84,11.66,11.67,146316,0
+STRL.US,D,20081030,000000,12.02,12.69,12.02,12.55,50147,0
+STRL.US,D,20081031,000000,12.48,13.41,11.86,13.21,145765,0
+STRL.US,D,20081103,000000,13.21,13.27,12.19,12.34,74964,0
+STRL.US,D,20081104,000000,12.71,12.96,11.8,12.17,70437,0
+STRL.US,D,20081105,000000,12.14,12.22,11.02,11.1,94891,0
+STRL.US,D,20081106,000000,11.05,11.22,10.7,10.7,108099,0
+STRL.US,D,20081107,000000,11.04,11.43,10.7,11.12,97144,0
+STRL.US,D,20081110,000000,12.99,12.99,11.31,11.75,164908,0
+STRL.US,D,20081111,000000,11.67,13,11.08,11.91,140717,0
+STRL.US,D,20081112,000000,11.75,12.2,11.6,11.72,139286,0
+STRL.US,D,20081113,000000,11.8,12.82,10.57,12.4,144852,0
+STRL.US,D,20081114,000000,12.19,12.4,10.72,10.72,82687,0
+STRL.US,D,20081117,000000,10.67,11.33,10.53,10.96,71357,0
+STRL.US,D,20081118,000000,10.96,12.22,10.61,12.06,103269,0
+STRL.US,D,20081119,000000,12.07,12.45,11.54,11.85,184356,0
+STRL.US,D,20081120,000000,11.79,12.2,9.79,9.88,130158,0
+STRL.US,D,20081121,000000,10.01,10.39,8.85,9.4,110495,0
+STRL.US,D,20081124,000000,9.68,10.76,9.5,10.71,227389,0
+STRL.US,D,20081125,000000,11.25,13.47,11.25,13.26,721979,0
+STRL.US,D,20081126,000000,13.25,16.89,12.78,16.2,423006,0
+STRL.US,D,20081128,000000,16.08,16.5,15.5,16.46,48156,0
+STRL.US,D,20081201,000000,16.29,16.29,14.15,14.3,250197,0
+STRL.US,D,20081202,000000,14.57,15.97,14.57,15.66,252621,0
+STRL.US,D,20081203,000000,15.09,17.4,14.75,17.07,338714,0
+STRL.US,D,20081204,000000,16.87,17.71,15.68,16.17,143475,0
+STRL.US,D,20081205,000000,16,17.43,15.65,17.13,252819,0
+STRL.US,D,20081208,000000,17.87,19.83,17.87,19.3,452758,0
+STRL.US,D,20081209,000000,19.28,19.59,17.98,18.88,271147,0
+STRL.US,D,20081210,000000,19.29,19.98,18.42,18.75,335748,0
+STRL.US,D,20081211,000000,18.6,18.63,16.3,16.6,155248,0
+STRL.US,D,20081212,000000,15.76,18.62,15.3,18.52,202369,0
+STRL.US,D,20081215,000000,18.5,19.02,18.25,18.69,286510,0
+STRL.US,D,20081216,000000,19.02,19.13,18.15,19.01,259077,0
+STRL.US,D,20081217,000000,18.5,18.75,17.68,18.45,319735,0
+STRL.US,D,20081218,000000,18.24,18.49,17.35,17.67,266184,0
+STRL.US,D,20081219,000000,18.28,18.54,17.67,17.97,324367,0
+STRL.US,D,20081222,000000,18.13,18.35,16.83,17.38,258920,0
+STRL.US,D,20081223,000000,17.5,18.24,16.99,17.06,76023,0
+STRL.US,D,20081224,000000,17.12,17.53,16.7,16.79,30144,0
+STRL.US,D,20081226,000000,16.85,17.56,16.84,17.32,25591,0
+STRL.US,D,20081229,000000,17.33,17.8,16.83,17.8,80381,0
+STRL.US,D,20081230,000000,17.81,18.39,17.5,18.36,130471,0
+STRL.US,D,20081231,000000,18.32,18.88,18.27,18.53,181628,0
+STRL.US,D,20090102,000000,18.64,18.69,17.72,18.24,103291,0
+STRL.US,D,20090105,000000,17.6,18.97,17.53,18.79,112335,0
+STRL.US,D,20090106,000000,18.9,19.31,18.74,18.93,100195,0
+STRL.US,D,20090107,000000,18.66,18.75,17.42,17.9,162477,0
+STRL.US,D,20090108,000000,17.77,18.97,17.76,18.88,119595,0
+STRL.US,D,20090109,000000,18.94,19.12,18.23,18.67,166977,0
+STRL.US,D,20090112,000000,18.64,18.64,17.98,18.27,103514,0
+STRL.US,D,20090113,000000,18.14,18.64,17.77,18.13,105906,0
+STRL.US,D,20090114,000000,17.79,18.43,17.51,18.27,71698,0
+STRL.US,D,20090115,000000,18.23,18.23,16.81,17.77,232814,0
+STRL.US,D,20090116,000000,18.27,18.46,17.51,18.3,118643,0
+STRL.US,D,20090120,000000,18.09,18.96,16.42,16.53,132713,0
+STRL.US,D,20090121,000000,16.86,17.98,16.86,17.88,181554,0
+STRL.US,D,20090122,000000,17.61,18.42,16.95,18,104047,0
+STRL.US,D,20090123,000000,17.4,18.58,17.4,18.5,86782,0
+STRL.US,D,20090126,000000,18.68,19.1,18.14,18.75,170540,0
+STRL.US,D,20090127,000000,18.77,19.06,18.1,19.02,93844,0
+STRL.US,D,20090128,000000,19.46,19.99,19.31,19.69,134071,0
+STRL.US,D,20090129,000000,19.53,19.57,18.23,18.63,59326,0
+STRL.US,D,20090130,000000,18.8,19.15,17.75,17.92,54791,0
+STRL.US,D,20090202,000000,17.29,17.81,17.1,17.67,116318,0
+STRL.US,D,20090203,000000,17.87,18.54,17.41,18.51,147592,0
+STRL.US,D,20090204,000000,18.46,19.22,18.08,18.3,49494,0
+STRL.US,D,20090205,000000,18.09,18.83,17.88,18.06,70406,0
+STRL.US,D,20090206,000000,18.09,18.99,17.98,18.42,107990,0
+STRL.US,D,20090209,000000,18.42,18.56,18.01,18.13,54535,0
+STRL.US,D,20090210,000000,18,18.34,17.52,17.55,102008,0
+STRL.US,D,20090211,000000,17.61,17.65,16.87,17.28,58528,0
+STRL.US,D,20090212,000000,16.94,17.25,16.3,17.15,64517,0
+STRL.US,D,20090213,000000,17.24,18.19,17.24,18.04,141507,0
+STRL.US,D,20090217,000000,17.71,17.95,17.3,17.53,95971,0
+STRL.US,D,20090218,000000,17.71,17.71,16.79,16.8,100316,0
+STRL.US,D,20090219,000000,17.1,17.19,16.16,16.26,66633,0
+STRL.US,D,20090220,000000,15.98,16.85,15.23,16.64,161192,0
+STRL.US,D,20090223,000000,16.73,16.98,15.58,16.2,136243,0
+STRL.US,D,20090224,000000,16.36,17.8,16,17.38,165429,0
+STRL.US,D,20090225,000000,17.3,17.44,16.2,16.21,94322,0
+STRL.US,D,20090226,000000,16.47,16.66,15.25,15.32,62988,0
+STRL.US,D,20090227,000000,15.04,15.88,14.87,14.94,70848,0
+STRL.US,D,20090302,000000,14.57,15.23,14.27,14.36,95835,0
+STRL.US,D,20090303,000000,14.6,14.6,13.9,14.01,141684,0
+STRL.US,D,20090304,000000,14.36,14.39,13.8,14.23,144984,0
+STRL.US,D,20090305,000000,15.26,16.03,14.83,15.32,214965,0
+STRL.US,D,20090306,000000,15.49,16.49,15.47,16.43,229587,0
+STRL.US,D,20090309,000000,16.17,16.94,15.94,16,87935,0
+STRL.US,D,20090310,000000,16.43,17.74,16.43,17.16,139033,0
+STRL.US,D,20090311,000000,17.47,17.98,16.83,17.44,80487,0
+STRL.US,D,20090312,000000,17.28,18.67,16.9,17.94,168564,0
+STRL.US,D,20090313,000000,18.07,18.37,17.69,18.03,102600,0
+STRL.US,D,20090316,000000,15.33,18,15.31,16.97,305992,0
+STRL.US,D,20090317,000000,16.92,18.13,16.75,18.07,187323,0
+STRL.US,D,20090318,000000,17.99,18.11,17.2,17.43,175945,0
+STRL.US,D,20090319,000000,17.63,17.66,16.64,16.7,106491,0
+STRL.US,D,20090320,000000,16.87,16.89,16.02,16.07,101341,0
+STRL.US,D,20090323,000000,16.75,17.49,16.39,17.45,132356,0
+STRL.US,D,20090324,000000,17.39,17.64,16.94,16.94,107400,0
+STRL.US,D,20090325,000000,17.06,18,16.28,17.17,141901,0
+STRL.US,D,20090326,000000,17.43,19.58,16.76,19.58,330302,0
+STRL.US,D,20090327,000000,19.13,19.25,17.49,18.03,148383,0
+STRL.US,D,20090330,000000,17.55,18.14,16.76,17.35,71159,0
+STRL.US,D,20090331,000000,17.63,18.38,17.5,17.84,94743,0
+STRL.US,D,20090401,000000,17.51,17.85,17.18,17.7,135083,0
+STRL.US,D,20090402,000000,18.15,19.07,17.99,18.76,162837,0
+STRL.US,D,20090403,000000,18.76,18.76,18.39,18.64,55851,0
+STRL.US,D,20090406,000000,18.29,19.74,17.69,19.58,140880,0
+STRL.US,D,20090407,000000,19.4,19.91,18.78,19.38,139438,0
+STRL.US,D,20090408,000000,19.46,19.9,19.27,19.63,111198,0
+STRL.US,D,20090409,000000,20,20,19.54,19.88,135113,0
+STRL.US,D,20090413,000000,19.48,19.64,18.82,19.22,118828,0
+STRL.US,D,20090414,000000,19.22,19.5,18.83,19.17,92230,0
+STRL.US,D,20090415,000000,19.22,19.85,19.02,19.59,81354,0
+STRL.US,D,20090416,000000,19.75,19.84,19.08,19.5,94891,0
+STRL.US,D,20090417,000000,19.57,19.63,19,19.38,104104,0
+STRL.US,D,20090420,000000,19.11,19.11,18.46,18.48,152971,0
+STRL.US,D,20090421,000000,18.2,19.31,17.83,19.07,135305,0
+STRL.US,D,20090422,000000,19,19.79,18.72,18.78,170497,0
+STRL.US,D,20090423,000000,18.81,19.08,18.45,18.96,157268,0
+STRL.US,D,20090424,000000,19.18,19.81,19.18,19.37,63632,0
+STRL.US,D,20090427,000000,19.03,19.14,18.75,18.94,109427,0
+STRL.US,D,20090428,000000,18.77,19.24,18.75,18.98,163139,0
+STRL.US,D,20090429,000000,19,19.25,18.8,19.1,77226,0
+STRL.US,D,20090430,000000,19.2,19.3,18.7,18.77,147552,0
+STRL.US,D,20090501,000000,18.8,19.05,18.34,18.5,155724,0
+STRL.US,D,20090504,000000,18.66,18.83,17.86,18,179546,0
+STRL.US,D,20090505,000000,17.92,18.07,17.28,17.81,231242,0
+STRL.US,D,20090506,000000,17.9,17.98,17.1,17.86,239374,0
+STRL.US,D,20090507,000000,18,18.17,17.65,18.12,186457,0
+STRL.US,D,20090508,000000,18.18,18.65,18.02,18.45,160937,0
+STRL.US,D,20090511,000000,18.65,18.7,17.81,17.94,201636,0
+STRL.US,D,20090512,000000,18,18.44,17.5,17.7,180412,0
+STRL.US,D,20090513,000000,17.38,17.45,16.52,16.78,318869,0
+STRL.US,D,20090514,000000,16.75,17.11,16.65,16.99,364078,0
+STRL.US,D,20090515,000000,17.05,17.25,16.87,16.97,175098,0
+STRL.US,D,20090518,000000,17.12,17.27,16.85,17.13,161103,0
+STRL.US,D,20090519,000000,17.22,17.45,16.86,17.4,161093,0
+STRL.US,D,20090520,000000,17.39,17.46,16.71,16.91,181549,0
+STRL.US,D,20090521,000000,16.66,16.89,16.05,16.18,165753,0
+STRL.US,D,20090522,000000,16.24,16.62,15.87,16.22,217943,0
+STRL.US,D,20090526,000000,16.05,16.92,16,16.75,133747,0
+STRL.US,D,20090527,000000,16.59,17,16.4,16.9,163232,0
+STRL.US,D,20090528,000000,17,17.07,16.5,16.97,136088,0
+STRL.US,D,20090529,000000,17,17.13,16.68,17.1,287878,0
+STRL.US,D,20090601,000000,17.52,17.65,17.1,17.5,136490,0
+STRL.US,D,20090602,000000,17.36,17.93,16.72,17.89,242068,0
+STRL.US,D,20090603,000000,17.64,17.91,17.18,17.31,146450,0
+STRL.US,D,20090604,000000,17.37,17.57,17.25,17.46,111228,0
+STRL.US,D,20090605,000000,17.52,17.69,17.14,17.53,146746,0
+STRL.US,D,20090608,000000,17.4,17.69,17.19,17.4,159393,0
+STRL.US,D,20090609,000000,17.5,17.5,16.72,16.99,254991,0
+STRL.US,D,20090610,000000,17.25,17.38,16.17,16.52,294675,0
+STRL.US,D,20090611,000000,15.72,16,14.78,15.41,501687,0
+STRL.US,D,20090612,000000,15.19,15.19,14.61,15.02,195234,0
+STRL.US,D,20090615,000000,14.98,14.98,14.14,14.58,183901,0
+STRL.US,D,20090616,000000,14.8,15.31,14.36,14.36,179392,0
+STRL.US,D,20090617,000000,14.4,14.97,14.28,14.74,220233,0
+STRL.US,D,20090618,000000,14.7,14.75,13.39,13.51,258107,0
+STRL.US,D,20090619,000000,13.64,13.64,12.59,12.89,468842,0
+STRL.US,D,20090622,000000,12.75,12.89,12.52,12.59,191993,0
+STRL.US,D,20090623,000000,13.25,13.75,12.65,12.9,492017,0
+STRL.US,D,20090624,000000,12.9,13.31,12.75,13.12,263571,0
+STRL.US,D,20090625,000000,13.05,14.54,13.04,14.5,377575,0
+STRL.US,D,20090626,000000,14.55,16,14.43,15.3,829629,0
+STRL.US,D,20090629,000000,15.2,15.52,14.6,15.27,263941,0
+STRL.US,D,20090630,000000,15.25,15.4,15.08,15.26,148798,0
+STRL.US,D,20090701,000000,15.46,15.46,15.08,15.14,91477,0
+STRL.US,D,20090702,000000,15,15.08,14.72,14.87,112944,0
+STRL.US,D,20090706,000000,14.79,14.88,14.06,14.54,112359,0
+STRL.US,D,20090707,000000,14.67,14.8,14.49,14.61,143688,0
+STRL.US,D,20090708,000000,14.73,14.86,14.46,14.74,227415,0
+STRL.US,D,20090709,000000,14.8,14.8,14.31,14.48,119052,0
+STRL.US,D,20090710,000000,14.43,14.89,14.26,14.71,71860,0
+STRL.US,D,20090713,000000,14.73,14.9,14.26,14.81,98950,0
+STRL.US,D,20090714,000000,14.82,14.85,14.44,14.79,90285,0
+STRL.US,D,20090715,000000,14.96,15.2,14.58,14.95,139678,0
+STRL.US,D,20090716,000000,14.83,15.15,14.76,15.1,72670,0
+STRL.US,D,20090717,000000,15.17,15.57,15.1,15.15,121243,0
+STRL.US,D,20090720,000000,15.28,15.91,15.25,15.53,136223,0
+STRL.US,D,20090721,000000,15.6,15.82,14.57,15.1,109492,0
+STRL.US,D,20090722,000000,15,15.32,14.76,15.13,90701,0
+STRL.US,D,20090723,000000,15.08,15.59,14.79,15.34,81366,0
+STRL.US,D,20090724,000000,15.18,15.75,15.18,15.51,48526,0
+STRL.US,D,20090727,000000,15.53,16.25,15.32,16.14,73761,0
+STRL.US,D,20090728,000000,15.94,17,15.94,16.93,158316,0
+STRL.US,D,20090729,000000,16.83,16.93,16.26,16.43,138422,0
+STRL.US,D,20090730,000000,16,16.33,15.82,16.07,266380,0
+STRL.US,D,20090731,000000,16.01,16.19,15.9,15.93,183160,0
+STRL.US,D,20090803,000000,16.2,16.26,15.89,16,137812,0
+STRL.US,D,20090804,000000,15.96,16.15,15.52,15.94,118758,0
+STRL.US,D,20090805,000000,16,16.09,15.06,15.82,146452,0
+STRL.US,D,20090806,000000,15.94,16.16,15.55,15.74,184219,0
+STRL.US,D,20090807,000000,16.02,16.09,15.79,15.94,135360,0
+STRL.US,D,20090810,000000,17.25,17.48,16.4,16.87,348435,0
+STRL.US,D,20090811,000000,16.82,17.5,16.42,17.45,158851,0
+STRL.US,D,20090812,000000,17.42,17.81,16.68,17.14,150329,0
+STRL.US,D,20090813,000000,17.13,17.14,16.51,16.94,93590,0
+STRL.US,D,20090814,000000,16.97,16.99,16.4,16.56,106186,0
+STRL.US,D,20090817,000000,16.26,16.8,15.9,16.47,129598,0
+STRL.US,D,20090818,000000,16.5,17.05,16.07,16.93,96087,0
+STRL.US,D,20090819,000000,16.75,16.75,15.95,16.05,115418,0
+STRL.US,D,20090820,000000,16.13,16.62,15.99,16.14,149405,0
+STRL.US,D,20090821,000000,16.34,17.14,16.17,16.59,120238,0
+STRL.US,D,20090824,000000,16.68,16.88,16.22,16.29,70333,0
+STRL.US,D,20090825,000000,16.43,16.99,16.25,16.34,60709,0
+STRL.US,D,20090826,000000,16.27,17,16.24,16.92,88120,0
+STRL.US,D,20090827,000000,17.02,17.06,16.5,16.65,76312,0
+STRL.US,D,20090828,000000,16.85,17,16.3,16.42,66527,0
+STRL.US,D,20090831,000000,16.31,16.71,15.89,16.1,57994,0
+STRL.US,D,20090901,000000,15.78,16.33,14.79,14.88,182909,0
+STRL.US,D,20090902,000000,14.79,15.38,14.53,15.3,412584,0
+STRL.US,D,20090903,000000,15.45,16.6,15.38,16.35,141050,0
+STRL.US,D,20090904,000000,16.35,16.94,16.09,16.56,99967,0
+STRL.US,D,20090908,000000,16.6,16.75,16.32,16.66,102761,0
+STRL.US,D,20090909,000000,16.7,17.3,16.5,17.05,111403,0
+STRL.US,D,20090910,000000,17.08,17.28,16.93,17.11,84498,0
+STRL.US,D,20090911,000000,17.19,17.39,16.94,17.26,139919,0
+STRL.US,D,20090914,000000,17.15,17.67,16.98,17.63,113147,0
+STRL.US,D,20090915,000000,17.01,17.8,17.01,17.71,86010,0
+STRL.US,D,20090916,000000,17.71,18,17.58,18,94210,0
+STRL.US,D,20090917,000000,17.98,18.48,17.74,17.95,114008,0
+STRL.US,D,20090918,000000,17.98,18.32,17.82,18.09,194989,0
+STRL.US,D,20090921,000000,17.98,18.25,17.57,18.2,116039,0
+STRL.US,D,20090922,000000,18.25,18.3,17.86,18.25,58853,0
+STRL.US,D,20090923,000000,18.19,18.21,17.9,17.93,83427,0
+STRL.US,D,20090924,000000,17.97,18.07,17.23,17.43,82516,0
+STRL.US,D,20090925,000000,17.33,17.49,17.05,17.23,75596,0
+STRL.US,D,20090928,000000,17.27,17.99,17.27,17.88,90575,0
+STRL.US,D,20090929,000000,17.78,18,17.5,17.66,74696,0
+STRL.US,D,20090930,000000,17.62,18,17.35,17.91,91572,0
+STRL.US,D,20091001,000000,17.77,18,17,17.08,80984,0
+STRL.US,D,20091002,000000,16.96,17.36,16.7,17.07,106285,0
+STRL.US,D,20091005,000000,17.2,17.85,17.1,17.79,132373,0
+STRL.US,D,20091006,000000,17.85,18.12,17.51,17.85,108069,0
+STRL.US,D,20091007,000000,17.71,18.17,17.55,18.08,139866,0
+STRL.US,D,20091008,000000,18.16,18.5,17.85,18.05,116126,0
+STRL.US,D,20091009,000000,18.09,19.05,17.76,18.83,188131,0
+STRL.US,D,20091012,000000,18.86,19.39,18.72,19.15,182397,0
+STRL.US,D,20091013,000000,19.18,19.48,18.67,19.48,227951,0
+STRL.US,D,20091014,000000,19.01,19.5,19.01,19.27,117879,0
+STRL.US,D,20091015,000000,19.32,20.02,18.7,19.4,125175,0
+STRL.US,D,20091016,000000,19.2,19.52,18.83,19.26,83505,0
+STRL.US,D,20091019,000000,19.42,19.64,19.19,19.21,58742,0
+STRL.US,D,20091020,000000,19.4,19.4,18.65,18.85,109329,0
+STRL.US,D,20091021,000000,18.75,19.33,18.36,18.41,73893,0
+STRL.US,D,20091022,000000,18.4,18.65,18.23,18.4,62617,0
+STRL.US,D,20091023,000000,18.55,18.55,17.56,17.75,81490,0
+STRL.US,D,20091026,000000,17.82,18.12,17.26,17.39,62478,0
+STRL.US,D,20091027,000000,17.39,17.84,16.95,17.15,64997,0
+STRL.US,D,20091028,000000,17.04,17.27,16.6,16.67,62150,0
+STRL.US,D,20091029,000000,16.74,17.18,16.67,16.74,87500,0
+STRL.US,D,20091030,000000,16.62,16.62,16.02,16.13,120645,0
+STRL.US,D,20091102,000000,16.3,16.66,16.12,16.47,81817,0
+STRL.US,D,20091103,000000,16.31,16.81,16.17,16.5,60790,0
+STRL.US,D,20091104,000000,16.53,16.7,16.14,16.15,57442,0
+STRL.US,D,20091105,000000,16.33,17.22,16.27,16.84,68113,0
+STRL.US,D,20091106,000000,16.63,17.13,16.14,16.19,102864,0
+STRL.US,D,20091109,000000,15.92,16.19,14.76,15.61,738718,0
+STRL.US,D,20091110,000000,15.59,16.36,15.45,15.91,185584,0
+STRL.US,D,20091111,000000,15.94,16.24,15.6,16.2,94848,0
+STRL.US,D,20091112,000000,16.12,16.38,15.7,16.04,111607,0
+STRL.US,D,20091113,000000,16.07,16.48,15.77,16.46,60211,0
+STRL.US,D,20091116,000000,16.63,17.96,16.63,17.65,148511,0
+STRL.US,D,20091117,000000,17.45,17.8,16.97,17.05,103573,0
+STRL.US,D,20091118,000000,17.1,17.21,16.57,16.89,38165,0
+STRL.US,D,20091119,000000,16.8,16.85,16.36,16.69,57952,0
+STRL.US,D,20091120,000000,16.53,17.13,16.53,17.06,53873,0
+STRL.US,D,20091123,000000,17.22,17.69,17.19,17.45,45445,0
+STRL.US,D,20091124,000000,17.51,17.53,16.96,17.13,31488,0
+STRL.US,D,20091125,000000,17.19,17.43,17.11,17.14,22013,0
+STRL.US,D,20091127,000000,16.55,16.9,16.48,16.78,38845,0
+STRL.US,D,20091130,000000,16.76,17.31,16.67,17.3,87737,0
+STRL.US,D,20091201,000000,17.39,17.43,17.15,17.31,151084,0
+STRL.US,D,20091202,000000,17.35,17.57,16.87,17.07,91787,0
+STRL.US,D,20091203,000000,17.07,17.36,16.57,16.57,69302,0
+STRL.US,D,20091204,000000,16.43,17.81,16.29,17.8,153736,0
+STRL.US,D,20091207,000000,17.8,19.47,17.67,19.19,203714,0
+STRL.US,D,20091208,000000,19,19.31,18.33,18.95,188378,0
+STRL.US,D,20091209,000000,19.05,19.41,18.65,19.08,131990,0
+STRL.US,D,20091210,000000,19,19.41,18.68,18.93,184276,0
+STRL.US,D,20091211,000000,18.24,18.72,17.7,18.65,1047833,0
+STRL.US,D,20091214,000000,18.72,19.13,18.72,19,171842,0
+STRL.US,D,20091215,000000,19.01,19.76,18.79,19.6,201473,0
+STRL.US,D,20091216,000000,19.73,19.92,19.47,19.53,279059,0
+STRL.US,D,20091217,000000,19.5,19.69,19.15,19.32,75280,0
+STRL.US,D,20091218,000000,19.49,19.75,19.21,19.67,183207,0
+STRL.US,D,20091221,000000,19.77,20,19.37,19.64,69275,0
+STRL.US,D,20091222,000000,19.71,20,19.52,19.82,92761,0
+STRL.US,D,20091223,000000,19.85,19.98,19.5,19.9,48297,0
+STRL.US,D,20091224,000000,20,20,19.85,19.86,16406,0
+STRL.US,D,20091228,000000,19.97,19.99,18.71,19.01,176793,0
+STRL.US,D,20091229,000000,19.1,19.34,18.73,19.31,106846,0
+STRL.US,D,20091230,000000,19.25,19.4,18.92,19.12,90478,0
+STRL.US,D,20091231,000000,19.06,19.37,19.06,19.14,59810,0
+STRL.US,D,20100104,000000,19.26,19.53,19.14,19.45,73083,0
+STRL.US,D,20100105,000000,19.47,19.69,19.13,19.57,122604,0
+STRL.US,D,20100106,000000,19.46,19.95,19.46,19.73,110594,0
+STRL.US,D,20100107,000000,19.82,19.96,19.61,19.92,39073,0
+STRL.US,D,20100108,000000,19.77,19.86,19.5,19.7,36387,0
+STRL.US,D,20100111,000000,19.84,19.95,19.55,19.61,43176,0
+STRL.US,D,20100112,000000,19.55,19.82,19.45,19.63,103363,0
+STRL.US,D,20100113,000000,19.83,19.94,19.52,19.85,89604,0
+STRL.US,D,20100114,000000,19.75,20.12,19.75,20.04,66898,0
+STRL.US,D,20100115,000000,20.1,20.46,19.69,20.03,86172,0
+STRL.US,D,20100119,000000,19.97,20.99,19.54,20.95,160143,0
+STRL.US,D,20100120,000000,20.76,20.93,20.38,20.56,79907,0
+STRL.US,D,20100121,000000,20.64,20.86,20.02,20.17,91875,0
+STRL.US,D,20100122,000000,20.22,20.35,19.57,19.68,82004,0
+STRL.US,D,20100125,000000,19.84,19.9,19.16,19.72,91128,0
+STRL.US,D,20100126,000000,19.65,19.95,19.5,19.68,74078,0
+STRL.US,D,20100127,000000,19.61,20,19.57,19.99,54463,0
+STRL.US,D,20100128,000000,20,20.41,19.66,20.06,155817,0
+STRL.US,D,20100129,000000,20.09,20.17,19.01,19.02,309825,0
+STRL.US,D,20100201,000000,18.61,19.14,18.27,18.42,137357,0
+STRL.US,D,20100202,000000,18.48,18.82,18.13,18.7,124421,0
+STRL.US,D,20100203,000000,18.68,18.85,18.47,18.58,71647,0
+STRL.US,D,20100204,000000,18.39,18.57,18.07,18.22,124552,0
+STRL.US,D,20100205,000000,18.18,18.69,18.01,18.6,104729,0
+STRL.US,D,20100208,000000,18.65,18.65,18.08,18.17,49242,0
+STRL.US,D,20100209,000000,18.33,18.51,18.18,18.26,51769,0
+STRL.US,D,20100210,000000,18.11,18.37,17.91,18.11,72120,0
+STRL.US,D,20100211,000000,18.01,19.3,17.64,19.25,70821,0
+STRL.US,D,20100212,000000,19.11,19.61,18.81,19.59,116209,0
+STRL.US,D,20100216,000000,19.59,19.59,18.31,19.02,110105,0
+STRL.US,D,20100217,000000,19.01,19.39,18.79,19.06,67188,0
+STRL.US,D,20100218,000000,18.95,19.52,18.95,19.46,22773,0
+STRL.US,D,20100219,000000,19.46,19.48,19.05,19.23,39642,0
+STRL.US,D,20100222,000000,19.33,19.62,19.24,19.56,42524,0
+STRL.US,D,20100223,000000,19.58,20.65,19.58,20.31,158169,0
+STRL.US,D,20100224,000000,20.42,20.64,20.24,20.39,38794,0
+STRL.US,D,20100225,000000,20.18,20.35,19.45,20.05,102166,0
+STRL.US,D,20100226,000000,19.97,20.05,19.34,19.6,87718,0
+STRL.US,D,20100301,000000,19.64,20.35,19.63,20.23,116196,0
+STRL.US,D,20100302,000000,20.31,20.35,20.03,20.24,71453,0
+STRL.US,D,20100303,000000,20.27,20.3,20.02,20.1,43649,0
+STRL.US,D,20100304,000000,20.19,20.3,19.9,20.2,46588,0
+STRL.US,D,20100305,000000,20.28,20.65,20.1,20.57,83377,0
+STRL.US,D,20100308,000000,20.57,20.6,20.2,20.52,65129,0
+STRL.US,D,20100309,000000,20.52,20.9,20.34,20.56,162279,0
+STRL.US,D,20100310,000000,20.5,21.06,20.5,20.74,110835,0
+STRL.US,D,20100311,000000,20.6,21.07,20.39,21.02,67332,0
+STRL.US,D,20100312,000000,21.14,21.22,20.37,21.15,176906,0
+STRL.US,D,20100315,000000,18.44,19.34,17.22,17.64,986021,0
+STRL.US,D,20100316,000000,17.64,17.65,15.91,16.05,767100,0
+STRL.US,D,20100317,000000,16.05,17.74,15.56,17.55,924205,0
+STRL.US,D,20100318,000000,17.41,17.41,16.41,16.58,363762,0
+STRL.US,D,20100319,000000,16.66,16.66,15.5,15.67,433849,0
+STRL.US,D,20100322,000000,15.6,16.2,15.58,16.06,261554,0
+STRL.US,D,20100323,000000,16.11,16.44,16.05,16.35,164396,0
+STRL.US,D,20100324,000000,16.31,16.39,16,16.09,182105,0
+STRL.US,D,20100325,000000,16.12,16.37,15.78,15.82,99278,0
+STRL.US,D,20100326,000000,15.81,16.04,15.73,15.91,111044,0
+STRL.US,D,20100329,000000,15.89,16.19,15.66,16.05,226763,0
+STRL.US,D,20100330,000000,16.11,16.38,15.75,16.05,141375,0
+STRL.US,D,20100331,000000,15.96,15.96,15.71,15.72,191730,0
+STRL.US,D,20100401,000000,15.76,16.22,15.54,15.77,175569,0
+STRL.US,D,20100405,000000,15.8,16.25,15.7,16,167815,0
+STRL.US,D,20100406,000000,15.89,16.35,15.89,16.2,165306,0
+STRL.US,D,20100407,000000,16.12,16.37,15.99,16.11,122998,0
+STRL.US,D,20100408,000000,16.09,16.25,15.93,16.07,114181,0
+STRL.US,D,20100409,000000,16.04,16.1,15.78,16,53541,0
+STRL.US,D,20100412,000000,16,16.2,15.8,15.9,124075,0
+STRL.US,D,20100413,000000,15.83,16.14,15.79,16.13,103523,0
+STRL.US,D,20100414,000000,16.24,16.49,16.15,16.47,155650,0
+STRL.US,D,20100415,000000,16.51,16.68,16.47,16.6,74196,0
+STRL.US,D,20100416,000000,16.61,16.75,16.46,16.73,85811,0
+STRL.US,D,20100419,000000,16.74,16.98,16.57,16.67,150012,0
+STRL.US,D,20100420,000000,16.8,17.77,16.76,17.74,170774,0
+STRL.US,D,20100421,000000,17.75,17.75,17.34,17.64,116412,0
+STRL.US,D,20100422,000000,17.48,17.92,17.33,17.82,55032,0
+STRL.US,D,20100423,000000,17.74,17.74,17.05,17.54,145428,0
+STRL.US,D,20100426,000000,17.47,17.76,17.19,17.27,53795,0
+STRL.US,D,20100427,000000,17.27,17.69,17.08,17.31,115540,0
+STRL.US,D,20100428,000000,17.44,17.71,17.3,17.59,49033,0
+STRL.US,D,20100429,000000,17.7,18.15,17.4,17.94,81681,0
+STRL.US,D,20100430,000000,17.98,18.05,17.5,17.5,136961,0
+STRL.US,D,20100503,000000,17.6,17.92,17.5,17.8,70917,0
+STRL.US,D,20100504,000000,17.58,17.58,16.88,16.95,74078,0
+STRL.US,D,20100505,000000,16.73,17.2,16.69,16.85,73413,0
+STRL.US,D,20100506,000000,16.74,16.74,15.88,15.89,162036,0
+STRL.US,D,20100507,000000,15.83,16.24,15.33,16,103023,0
+STRL.US,D,20100510,000000,15.86,16.91,15.86,16.62,201741,0
+STRL.US,D,20100511,000000,16.02,17.56,15.92,17.4,121186,0
+STRL.US,D,20100512,000000,17.33,17.81,16.9,17.79,206258,0
+STRL.US,D,20100513,000000,17.7,18.1,17.38,17.87,72910,0
+STRL.US,D,20100514,000000,17.82,17.89,17.02,17.43,76194,0
+STRL.US,D,20100517,000000,17.45,17.8,16.97,17.69,89137,0
+STRL.US,D,20100518,000000,17.88,18.01,17.46,17.51,146208,0
+STRL.US,D,20100519,000000,17.45,17.81,17.04,17.12,85143,0
+STRL.US,D,20100520,000000,16.69,16.83,16.28,16.36,84178,0
+STRL.US,D,20100521,000000,16.12,16.7,16.05,16.64,95457,0
+STRL.US,D,20100524,000000,16.58,16.58,15.97,16.01,41736,0
+STRL.US,D,20100525,000000,15.61,16,15.36,15.95,78644,0
+STRL.US,D,20100526,000000,16.01,16.67,15.91,16.15,128371,0
+STRL.US,D,20100527,000000,16.54,16.77,16.06,16.77,62611,0
+STRL.US,D,20100528,000000,16.68,16.68,16.15,16.44,50213,0
+STRL.US,D,20100601,000000,16.27,16.35,15.5,15.52,71807,0
+STRL.US,D,20100602,000000,15.53,16.09,15.47,16.05,66215,0
+STRL.US,D,20100603,000000,16.13,16.3,15.5,15.88,56779,0
+STRL.US,D,20100604,000000,15.45,15.67,14.57,14.63,96052,0
+STRL.US,D,20100607,000000,14.65,14.83,14.17,14.2,69290,0
+STRL.US,D,20100608,000000,14.28,14.44,13.85,14.33,73543,0
+STRL.US,D,20100609,000000,14.44,14.58,13.51,13.8,110738,0
+STRL.US,D,20100610,000000,14.05,14.55,13.86,14.54,82583,0
+STRL.US,D,20100611,000000,14.35,14.84,14.32,14.81,55285,0
+STRL.US,D,20100614,000000,14.97,15.45,14.83,14.89,65017,0
+STRL.US,D,20100615,000000,15.08,15.3,14.84,15.15,105861,0
+STRL.US,D,20100616,000000,14.98,15.42,14.93,15.27,40968,0
+STRL.US,D,20100617,000000,15.41,15.51,14.95,15.1,50535,0
+STRL.US,D,20100618,000000,15.21,15.21,14.91,15.15,80770,0
+STRL.US,D,20100621,000000,15.39,15.7,15.32,15.47,57596,0
+STRL.US,D,20100622,000000,15.56,15.64,14.37,14.39,62480,0
+STRL.US,D,20100623,000000,14.35,14.82,14.2,14.47,48060,0
+STRL.US,D,20100624,000000,14.33,14.41,14.09,14.15,69499,0
+STRL.US,D,20100625,000000,14.24,14.83,14.08,14.41,313275,0
+STRL.US,D,20100628,000000,14.35,14.48,14.01,14.02,52509,0
+STRL.US,D,20100629,000000,13.77,13.78,13.19,13.3,78958,0
+STRL.US,D,20100630,000000,13.34,13.69,12.92,12.94,65884,0
+STRL.US,D,20100701,000000,13.02,13.31,12.75,12.84,160089,0
+STRL.US,D,20100702,000000,12.99,13.19,12.59,12.96,92894,0
+STRL.US,D,20100706,000000,13.37,13.37,12.69,12.88,88102,0
+STRL.US,D,20100707,000000,12.96,13.22,12.8,13.07,110448,0
+STRL.US,D,20100708,000000,13.23,13.5,13.1,13.21,82045,0
+STRL.US,D,20100709,000000,13.18,13.49,13.18,13.35,87716,0
+STRL.US,D,20100712,000000,13.27,13.35,12.84,12.89,91879,0
+STRL.US,D,20100713,000000,13.04,13.73,12.99,13.58,158977,0
+STRL.US,D,20100714,000000,13.49,13.71,13.25,13.56,63166,0
+STRL.US,D,20100715,000000,13.53,13.65,12.99,13.2,51097,0
+STRL.US,D,20100716,000000,13.07,13.1,12.15,12.19,93624,0
+STRL.US,D,20100719,000000,12.29,13.46,12.29,13.4,83859,0
+STRL.US,D,20100720,000000,13.19,13.75,13.14,13.41,75917,0
+STRL.US,D,20100721,000000,13.52,13.72,12.62,12.89,134546,0
+STRL.US,D,20100722,000000,13.11,13.27,13,13.1,177289,0
+STRL.US,D,20100723,000000,13.15,13.35,12.99,13.16,126090,0
+STRL.US,D,20100726,000000,13.24,13.44,12.93,13.02,115182,0
+STRL.US,D,20100727,000000,13.1,13.1,12.7,12.72,102267,0
+STRL.US,D,20100728,000000,12.77,12.89,12.21,12.4,150514,0
+STRL.US,D,20100729,000000,12.56,12.61,12.21,12.47,75292,0
+STRL.US,D,20100730,000000,12.26,12.74,12.18,12.39,41403,0
+STRL.US,D,20100802,000000,12.62,12.91,12.25,12.84,129075,0
+STRL.US,D,20100803,000000,12.77,12.99,12.52,12.56,80092,0
+STRL.US,D,20100804,000000,12.67,12.67,12.32,12.65,70680,0
+STRL.US,D,20100805,000000,12.52,12.73,12.41,12.42,73935,0
+STRL.US,D,20100806,000000,12.23,12.37,11.8,12.25,303619,0
+STRL.US,D,20100809,000000,12.08,12.66,11.59,12.55,258532,0
+STRL.US,D,20100810,000000,12.34,12.9,12.17,12.7,166381,0
+STRL.US,D,20100811,000000,12.37,12.49,11.61,11.64,195277,0
+STRL.US,D,20100812,000000,11.49,12.26,11.49,12.16,148170,0
+STRL.US,D,20100813,000000,12.08,12.21,11.93,12.05,58861,0
+STRL.US,D,20100816,000000,11.95,12.29,11.93,12.06,47002,0
+STRL.US,D,20100817,000000,12.23,12.32,12.03,12.23,76365,0
+STRL.US,D,20100818,000000,12.18,12.42,12.04,12.21,37310,0
+STRL.US,D,20100819,000000,12.13,12.24,11.3,11.3,90952,0
+STRL.US,D,20100820,000000,11.24,11.61,11.06,11.23,95686,0
+STRL.US,D,20100823,000000,11.28,11.59,10.61,10.62,75102,0
+STRL.US,D,20100824,000000,10.54,11.25,10.45,10.85,215869,0
+STRL.US,D,20100825,000000,10.73,11.03,10.73,10.99,90310,0
+STRL.US,D,20100826,000000,11.08,11.28,10.79,10.92,76401,0
+STRL.US,D,20100827,000000,11.08,11.24,10.86,11.21,61634,0
+STRL.US,D,20100830,000000,11.13,11.2,10.78,10.87,81601,0
+STRL.US,D,20100831,000000,10.83,11.2,10.76,10.94,61283,0
+STRL.US,D,20100901,000000,11.15,11.2,10.83,11.06,85658,0
+STRL.US,D,20100902,000000,11.05,11.13,10.83,10.97,46358,0
+STRL.US,D,20100903,000000,11.11,11.14,10.9,11,80956,0
+STRL.US,D,20100907,000000,11.05,11.39,10.85,10.99,207165,0
+STRL.US,D,20100908,000000,10.99,11.06,10.8,10.9,52186,0
+STRL.US,D,20100909,000000,11.06,11.12,10.79,10.94,108642,0
+STRL.US,D,20100910,000000,10.99,11.32,10.97,11.31,41280,0
+STRL.US,D,20100913,000000,11.47,11.96,11.39,11.95,90826,0
+STRL.US,D,20100914,000000,11.88,12.13,11.68,12,108089,0
+STRL.US,D,20100915,000000,11.92,12.12,11.89,11.99,101183,0
+STRL.US,D,20100916,000000,11.96,12.04,11.73,11.86,91558,0
+STRL.US,D,20100917,000000,11.99,12.2,11.74,11.93,120044,0
+STRL.US,D,20100920,000000,11.97,12.4,11.85,12.33,104527,0
+STRL.US,D,20100921,000000,12.39,12.4,12.11,12.24,40444,0
+STRL.US,D,20100922,000000,12.16,12.24,11.94,11.96,70564,0
+STRL.US,D,20100923,000000,11.84,12.3,11.83,11.88,54067,0
+STRL.US,D,20100924,000000,12.07,12.66,12,12.61,51872,0
+STRL.US,D,20100927,000000,12.58,12.59,12.12,12.25,90864,0
+STRL.US,D,20100928,000000,12.34,12.44,11.92,12.39,70171,0
+STRL.US,D,20100929,000000,12.32,12.71,12.22,12.64,39552,0
+STRL.US,D,20100930,000000,12.78,12.83,12.26,12.38,46520,0
+STRL.US,D,20101001,000000,12.52,12.8,12.31,12.7,31109,0
+STRL.US,D,20101004,000000,12.5,12.64,12.08,12.26,46496,0
+STRL.US,D,20101005,000000,12.44,12.85,12.1,12.81,57002,0
+STRL.US,D,20101006,000000,12.77,12.86,12.53,12.64,41254,0
+STRL.US,D,20101007,000000,12.77,12.88,12.5,12.82,32399,0
+STRL.US,D,20101008,000000,12.75,13.02,12.64,12.94,33619,0
+STRL.US,D,20101011,000000,12.75,13.17,12.75,13,18851,0
+STRL.US,D,20101012,000000,12.99,13.17,12.81,12.83,54800,0
+STRL.US,D,20101013,000000,12.88,13.08,12.79,12.87,62854,0
+STRL.US,D,20101014,000000,12.85,12.97,12.49,12.62,33713,0
+STRL.US,D,20101015,000000,12.81,12.83,12.52,12.69,48526,0
+STRL.US,D,20101018,000000,12.68,12.86,12.52,12.84,22349,0
+STRL.US,D,20101019,000000,12.6,12.91,12.11,12.23,48922,0
+STRL.US,D,20101020,000000,12.34,12.77,12.13,12.62,19482,0
+STRL.US,D,20101021,000000,12.72,12.84,12.11,12.33,39038,0
+STRL.US,D,20101022,000000,12.34,12.45,12.27,12.33,16851,0
+STRL.US,D,20101025,000000,12.47,12.54,12.11,12.27,38863,0
+STRL.US,D,20101026,000000,12.16,12.51,12.12,12.25,23287,0
+STRL.US,D,20101027,000000,12.18,12.18,11.77,12.03,44140,0
+STRL.US,D,20101028,000000,12.18,12.35,12,12.19,40781,0
+STRL.US,D,20101029,000000,12.15,12.26,11.99,12.2,15816,0
+STRL.US,D,20101101,000000,12.32,12.39,11.75,11.92,43053,0
+STRL.US,D,20101102,000000,12.12,12.66,12.1,12.66,70248,0
+STRL.US,D,20101103,000000,12.66,12.89,12.6,12.89,35865,0
+STRL.US,D,20101104,000000,13.16,13.59,12.98,13.48,61439,0
+STRL.US,D,20101105,000000,13.55,13.65,13.32,13.48,46202,0
+STRL.US,D,20101108,000000,13.48,13.73,13.26,13.29,31419,0
+STRL.US,D,20101109,000000,13.21,13.45,12.61,12.73,56790,0
+STRL.US,D,20101110,000000,12.79,13.26,12.67,13.22,52744,0
+STRL.US,D,20101111,000000,13.08,13.51,12.93,13.28,24743,0
+STRL.US,D,20101112,000000,13.1,13.41,13.1,13.32,65434,0
+STRL.US,D,20101115,000000,13.38,13.91,13.24,13.8,137544,0
+STRL.US,D,20101116,000000,13.6,13.71,13.37,13.6,104655,0
+STRL.US,D,20101117,000000,13.58,13.64,13.23,13.41,38027,0
+STRL.US,D,20101118,000000,13.6,13.85,13.41,13.73,25884,0
+STRL.US,D,20101119,000000,13.72,13.96,13.52,13.74,52760,0
+STRL.US,D,20101122,000000,13.63,13.92,13.44,13.8,24909,0
+STRL.US,D,20101123,000000,13.63,13.63,13.25,13.31,37985,0
+STRL.US,D,20101124,000000,13.43,13.62,13.4,13.51,28188,0
+STRL.US,D,20101126,000000,13.42,13.49,13.18,13.19,25383,0
+STRL.US,D,20101129,000000,13.05,13.45,12.75,13.39,20641,0
+STRL.US,D,20101130,000000,13.18,13.6,12.94,13.49,66961,0
+STRL.US,D,20101201,000000,13.7,13.97,13.53,13.89,52439,0
+STRL.US,D,20101202,000000,13.89,14.04,13.6,13.99,43416,0
+STRL.US,D,20101203,000000,13.85,14.16,13.49,14.08,53174,0
+STRL.US,D,20101206,000000,14,14.15,13.96,13.99,49125,0
+STRL.US,D,20101207,000000,14.14,14.18,13.66,13.8,59992,0
+STRL.US,D,20101208,000000,13.86,13.86,13.68,13.73,38329,0
+STRL.US,D,20101209,000000,13.83,13.83,13.55,13.58,35513,0
+STRL.US,D,20101210,000000,13.7,13.75,13.58,13.64,60651,0
+STRL.US,D,20101213,000000,13.67,13.83,13.55,13.63,34161,0
+STRL.US,D,20101214,000000,13.72,13.99,13.72,13.9,45255,0
+STRL.US,D,20101215,000000,13.92,14.15,13.49,13.49,64846,0
+STRL.US,D,20101216,000000,13.5,13.71,13.46,13.51,50150,0
+STRL.US,D,20101217,000000,13.44,13.56,13.28,13.29,75690,0
+STRL.US,D,20101220,000000,13.37,13.42,13.25,13.25,24928,0
+STRL.US,D,20101221,000000,13.35,13.36,13.16,13.3,62659,0
+STRL.US,D,20101222,000000,13.35,13.36,13.2,13.25,76070,0
+STRL.US,D,20101223,000000,13.22,13.33,13.22,13.25,21023,0
+STRL.US,D,20101227,000000,13.25,13.39,13.17,13.32,19690,0
+STRL.US,D,20101228,000000,13.32,13.38,13.08,13.1,39558,0
+STRL.US,D,20101229,000000,13.16,13.22,13,13.03,39703,0
+STRL.US,D,20101230,000000,13.06,13.39,12.92,12.93,81676,0
+STRL.US,D,20101231,000000,12.88,13.14,12.81,13.04,46027,0
+STRL.US,D,20110103,000000,13.16,13.58,13.07,13.49,41429,0
+STRL.US,D,20110104,000000,13.58,13.62,12.84,12.84,104516,0
+STRL.US,D,20110105,000000,12.84,12.95,12.66,12.89,60749,0
+STRL.US,D,20110106,000000,12.85,13.14,12.75,12.83,55074,0
+STRL.US,D,20110107,000000,12.96,13.07,12.74,13,49983,0
+STRL.US,D,20110110,000000,12.95,13.34,12.9,13.31,46030,0
+STRL.US,D,20110111,000000,13.37,13.77,13.29,13.67,37291,0
+STRL.US,D,20110112,000000,13.85,14.05,13.64,13.85,26829,0
+STRL.US,D,20110113,000000,13.87,13.92,13.67,13.81,19645,0
+STRL.US,D,20110114,000000,13.84,13.9,13.66,13.88,34386,0
+STRL.US,D,20110118,000000,13.79,13.89,13.67,13.87,30257,0
+STRL.US,D,20110119,000000,13.81,13.84,13.26,13.26,29093,0
+STRL.US,D,20110120,000000,13.13,13.6,13.13,13.19,83519,0
+STRL.US,D,20110121,000000,13.23,13.23,12.55,12.71,112087,0
+STRL.US,D,20110124,000000,12.5,13.16,12.5,13.12,51941,0
+STRL.US,D,20110125,000000,13,13.33,12.9,13.29,89894,0
+STRL.US,D,20110126,000000,13.38,13.71,13.18,13.63,27733,0
+STRL.US,D,20110127,000000,13.67,13.85,13.45,13.55,60894,0
+STRL.US,D,20110128,000000,13.57,13.77,12.6,12.83,71620,0
+STRL.US,D,20110131,000000,12.87,13.12,12.61,12.86,35390,0
+STRL.US,D,20110201,000000,12.85,13.15,12.77,12.99,35022,0
+STRL.US,D,20110202,000000,12.97,13.14,12.83,12.93,23244,0
+STRL.US,D,20110203,000000,12.87,12.87,12.46,12.67,41671,0
+STRL.US,D,20110204,000000,12.61,12.67,12.35,12.42,37154,0
+STRL.US,D,20110207,000000,12.5,12.79,12.37,12.61,37935,0
+STRL.US,D,20110208,000000,12.63,12.67,12.51,12.64,39216,0
+STRL.US,D,20110209,000000,12.55,12.66,12.43,12.53,23621,0
+STRL.US,D,20110210,000000,12.48,12.79,12.48,12.62,51419,0
+STRL.US,D,20110211,000000,12.51,12.77,12.51,12.76,11782,0
+STRL.US,D,20110214,000000,12.76,13,12.69,12.79,24174,0
+STRL.US,D,20110215,000000,12.77,12.81,12.68,12.72,17927,0
+STRL.US,D,20110216,000000,12.73,12.82,12.65,12.75,10760,0
+STRL.US,D,20110218,000000,13.29,13.3,13.01,13.13,25439,0
+STRL.US,D,20110222,000000,12.87,13.04,12.57,12.95,48641,0
+STRL.US,D,20110223,000000,12.82,12.92,12.52,12.62,42152,0
+STRL.US,D,20110224,000000,12.62,13.08,12.62,12.88,68137,0
+STRL.US,D,20110225,000000,13.09,13.27,12.85,13.25,31107,0
+STRL.US,D,20110228,000000,13.3,13.43,13.06,13.1,30121,0
+STRL.US,D,20110301,000000,13.35,13.35,12.63,12.67,25955,0
+STRL.US,D,20110302,000000,12.75,13.14,12.56,13.05,50586,0
+STRL.US,D,20110303,000000,13.23,13.43,13.19,13.25,34273,0
+STRL.US,D,20110304,000000,13.23,13.28,12.75,13.11,32714,0
+STRL.US,D,20110307,000000,13.1,13.11,12.58,12.74,30964,0
+STRL.US,D,20110308,000000,12.71,13.16,12.71,13.03,20551,0
+STRL.US,D,20110309,000000,13.05,13.2,12.96,13.15,12544,0
+STRL.US,D,20110310,000000,12.98,13.16,12.58,12.67,44535,0
+STRL.US,D,20110311,000000,12.72,12.82,12.54,12.66,24392,0
+STRL.US,D,20110314,000000,12.55,12.95,12.45,12.48,37892,0
+STRL.US,D,20110315,000000,11.9,12.99,11.9,12.97,78759,0
+STRL.US,D,20110316,000000,13.85,15.2,13.7,14.54,258645,0
+STRL.US,D,20110317,000000,14.58,14.89,14.2,14.42,93479,0
+STRL.US,D,20110318,000000,14.5,14.98,14.33,14.8,161894,0
+STRL.US,D,20110321,000000,14.96,15.37,14.83,15,96311,0
+STRL.US,D,20110322,000000,15.14,15.25,14.97,15.19,103260,0
+STRL.US,D,20110323,000000,15.11,15.45,15.11,15.26,49325,0
+STRL.US,D,20110324,000000,15.31,15.49,15.22,15.36,64494,0
+STRL.US,D,20110325,000000,15.4,16.25,15.34,16.02,125795,0
+STRL.US,D,20110328,000000,16.14,16.46,15.82,16.2,126890,0
+STRL.US,D,20110329,000000,16.23,16.78,16.14,16.78,129134,0
+STRL.US,D,20110330,000000,16.9,17,16.79,16.89,72491,0
+STRL.US,D,20110331,000000,16.81,16.93,16.6,16.88,55509,0
+STRL.US,D,20110401,000000,16.93,16.95,16.79,16.85,44410,0
+STRL.US,D,20110404,000000,16.88,16.88,16.5,16.53,80933,0
+STRL.US,D,20110405,000000,16.39,16.57,16.12,16.51,106850,0
+STRL.US,D,20110406,000000,16.62,16.71,16.52,16.6,45487,0
+STRL.US,D,20110407,000000,16.67,16.67,16.32,16.41,65756,0
+STRL.US,D,20110408,000000,16.56,16.56,16.05,16.1,46906,0
+STRL.US,D,20110411,000000,16.17,16.17,15.84,15.97,52180,0
+STRL.US,D,20110412,000000,15.5,15.67,15.24,15.3,120521,0
+STRL.US,D,20110413,000000,15.66,15.66,15.23,15.4,52817,0
+STRL.US,D,20110414,000000,15.12,15.5,15.09,15.36,58335,0
+STRL.US,D,20110415,000000,15.57,16.39,15.34,16.37,85270,0
+STRL.US,D,20110418,000000,16.15,16.15,15.71,15.89,67019,0
+STRL.US,D,20110419,000000,15.94,15.97,15.44,15.44,38379,0
+STRL.US,D,20110420,000000,15.68,15.83,14.92,15.04,59970,0
+STRL.US,D,20110421,000000,15.07,15.18,14.64,14.75,68394,0
+STRL.US,D,20110425,000000,14.72,14.73,14.39,14.5,80376,0
+STRL.US,D,20110426,000000,14.5,14.8,14.48,14.72,73281,0
+STRL.US,D,20110427,000000,14.75,14.75,14.35,14.39,62121,0
+STRL.US,D,20110428,000000,14.41,14.88,14.38,14.84,46309,0
+STRL.US,D,20110429,000000,14.9,15.03,14.65,14.99,47288,0
+STRL.US,D,20110502,000000,15.04,15.15,14.84,15.07,76506,0
+STRL.US,D,20110503,000000,15.06,15.48,14.58,14.68,58818,0
+STRL.US,D,20110504,000000,14.66,14.91,14.43,14.44,56245,0
+STRL.US,D,20110505,000000,14.39,15,14.27,14.65,80860,0
+STRL.US,D,20110506,000000,14.89,14.93,14.63,14.63,45830,0
+STRL.US,D,20110509,000000,14.69,14.8,14.56,14.77,46732,0
+STRL.US,D,20110510,000000,13.99,14.61,13.95,14.15,80133,0
+STRL.US,D,20110511,000000,14.15,14.33,13.92,14.14,65912,0
+STRL.US,D,20110512,000000,14.09,14.54,13.88,13.99,57742,0
+STRL.US,D,20110513,000000,13.88,14.03,13.36,13.38,68745,0
+STRL.US,D,20110516,000000,13.27,13.37,13.1,13.11,84169,0
+STRL.US,D,20110517,000000,13.02,13.4,12.97,13,49214,0
+STRL.US,D,20110518,000000,13.07,13.2,12.94,13.1,60041,0
+STRL.US,D,20110519,000000,13.09,13.28,12.85,12.86,59770,0
+STRL.US,D,20110520,000000,12.81,13.7,12.7,13.41,88355,0
+STRL.US,D,20110523,000000,13.2,13.27,12.87,12.87,34431,0
+STRL.US,D,20110524,000000,12.98,13.01,12.5,12.51,38969,0
+STRL.US,D,20110525,000000,12.5,13.12,12.32,12.86,60976,0
+STRL.US,D,20110526,000000,12.75,13.31,12.61,13.21,61567,0
+STRL.US,D,20110527,000000,13.23,13.32,13.03,13.17,16999,0
+STRL.US,D,20110531,000000,13.32,13.32,12.9,13.32,77896,0
+STRL.US,D,20110601,000000,13.28,13.28,12.55,12.61,42222,0
+STRL.US,D,20110602,000000,12.63,12.73,12.52,12.62,23041,0
+STRL.US,D,20110603,000000,12.42,12.94,12.25,12.84,69051,0
+STRL.US,D,20110606,000000,12.83,12.83,12.42,12.49,45565,0
+STRL.US,D,20110607,000000,12.59,12.75,12.43,12.47,41491,0
+STRL.US,D,20110608,000000,12.39,12.72,12.26,12.3,33278,0
+STRL.US,D,20110609,000000,12.06,12.66,12.06,12.25,29200,0
+STRL.US,D,20110610,000000,12.31,12.45,12.17,12.27,31829,0
+STRL.US,D,20110613,000000,12.31,12.64,12.19,12.5,48184,0
+STRL.US,D,20110614,000000,12.62,12.9,12.52,12.79,20803,0
+STRL.US,D,20110615,000000,12.63,12.96,12.62,12.77,74830,0
+STRL.US,D,20110616,000000,12.76,13.26,12.76,13.11,37461,0
+STRL.US,D,20110617,000000,13.2,13.91,13.01,13.81,130340,0
+STRL.US,D,20110620,000000,13.79,13.79,13.42,13.58,47663,0
+STRL.US,D,20110621,000000,13.69,14.12,13.67,13.98,30476,0
+STRL.US,D,20110622,000000,13.92,13.93,13.09,13.11,34914,0
+STRL.US,D,20110623,000000,13,13.3,12.68,13.28,56341,0
+STRL.US,D,20110624,000000,13.29,13.29,12.66,13.01,104138,0
+STRL.US,D,20110627,000000,13.07,13.6,12.99,13.59,55691,0
+STRL.US,D,20110628,000000,13.62,13.62,13.41,13.58,66071,0
+STRL.US,D,20110629,000000,13.49,13.71,13.44,13.64,48010,0
+STRL.US,D,20110630,000000,13.63,13.83,13.56,13.73,14232,0
+STRL.US,D,20110701,000000,13.74,13.83,13.5,13.64,43539,0
+STRL.US,D,20110705,000000,13.6,13.6,13.36,13.54,23138,0
+STRL.US,D,20110706,000000,13.5,14.27,13.5,14.18,39320,0
+STRL.US,D,20110707,000000,14.26,14.57,14.18,14.27,27731,0
+STRL.US,D,20110708,000000,14.16,14.29,13.92,14.27,32132,0
+STRL.US,D,20110711,000000,14.15,14.33,13.87,13.91,39006,0
+STRL.US,D,20110712,000000,13.82,13.85,13.35,13.35,32373,0
+STRL.US,D,20110713,000000,13.61,13.95,13.5,13.66,36032,0
+STRL.US,D,20110714,000000,13.66,13.85,13.24,13.31,33739,0
+STRL.US,D,20110715,000000,13.3,13.3,13,13.15,42364,0
+STRL.US,D,20110718,000000,13.16,13.16,12.8,13,30696,0
+STRL.US,D,20110719,000000,13.06,13.59,13.06,13.53,32847,0
+STRL.US,D,20110720,000000,13.47,13.47,13.03,13.18,16420,0
+STRL.US,D,20110721,000000,13.2,13.55,13.2,13.48,19520,0
+STRL.US,D,20110722,000000,13.42,13.48,13.12,13.33,52444,0
+STRL.US,D,20110725,000000,13.18,13.52,13.05,13.38,23816,0
+STRL.US,D,20110726,000000,13.35,13.35,13.06,13.07,17947,0
+STRL.US,D,20110727,000000,12.98,12.99,12.49,12.5,106903,0
+STRL.US,D,20110728,000000,12.56,13.02,12.54,12.72,31382,0
+STRL.US,D,20110729,000000,12.5,12.81,12.5,12.8,28262,0
+STRL.US,D,20110801,000000,12.93,13.95,12.64,13.6,197718,0
+STRL.US,D,20110802,000000,13.53,13.61,12.98,13.02,45759,0
+STRL.US,D,20110803,000000,12.87,13.44,12.63,13.22,55522,0
+STRL.US,D,20110804,000000,13.21,13.25,12.93,12.93,60209,0
+STRL.US,D,20110805,000000,13.11,13.16,12.24,12.28,169139,0
+STRL.US,D,20110808,000000,12.2,12.46,10.7,10.7,170487,0
+STRL.US,D,20110809,000000,10.96,11.46,10.01,11.17,147295,0
+STRL.US,D,20110810,000000,10.86,11.62,10.77,10.95,125473,0
+STRL.US,D,20110811,000000,11.07,11.92,10.71,11.62,106132,0
+STRL.US,D,20110812,000000,11.74,12.23,11.66,11.99,105043,0
+STRL.US,D,20110815,000000,12.24,12.33,11.98,12.05,41205,0
+STRL.US,D,20110816,000000,11.89,12.15,11.73,12.1,70873,0
+STRL.US,D,20110817,000000,12.12,12.44,12.07,12.24,62752,0
+STRL.US,D,20110818,000000,11.6,11.92,11.27,11.35,124361,0
+STRL.US,D,20110819,000000,11.28,12.05,11.14,11.17,97846,0
+STRL.US,D,20110822,000000,11.47,11.67,11.07,11.12,64271,0
+STRL.US,D,20110823,000000,11.2,12.11,10.85,12.08,806911,0
+STRL.US,D,20110824,000000,11.94,12.42,11.85,12.21,42920,0
+STRL.US,D,20110825,000000,12.1,12.1,11.64,11.66,52439,0
+STRL.US,D,20110826,000000,11.54,12.08,11.5,11.82,34652,0
+STRL.US,D,20110829,000000,11.75,12.9,11.75,12.89,50392,0
+STRL.US,D,20110830,000000,12.81,12.87,12.18,12.81,45755,0
+STRL.US,D,20110831,000000,12.81,12.9,12.48,12.76,69541,0
+STRL.US,D,20110901,000000,12.72,12.88,12.26,12.31,55805,0
+STRL.US,D,20110902,000000,12.21,12.27,11.5,11.61,44770,0
+STRL.US,D,20110906,000000,11.25,11.84,11.25,11.81,64264,0
+STRL.US,D,20110907,000000,12.16,12.57,11.83,12.47,52272,0
+STRL.US,D,20110908,000000,12.4,12.4,11.91,12,56310,0
+STRL.US,D,20110909,000000,11.96,11.96,11.5,11.5,80679,0
+STRL.US,D,20110912,000000,11.33,11.73,11.33,11.65,38668,0
+STRL.US,D,20110913,000000,11.74,12.32,11.71,12.08,66811,0
+STRL.US,D,20110914,000000,12.21,12.53,11.9,12.28,74255,0
+STRL.US,D,20110915,000000,12.28,12.43,11.9,12.1,42593,0
+STRL.US,D,20110916,000000,12.01,12.08,12,12.03,67842,0
+STRL.US,D,20110919,000000,11.8,11.91,11.41,11.62,19367,0
+STRL.US,D,20110920,000000,11.6,11.8,11.28,11.3,45301,0
+STRL.US,D,20110921,000000,11.27,11.39,11.15,11.15,37374,0
+STRL.US,D,20110922,000000,10.78,11.16,10.78,11.02,65333,0
+STRL.US,D,20110923,000000,11.04,11.29,10.9,11.07,44834,0
+STRL.US,D,20110926,000000,11.27,11.32,10.9,11.07,37825,0
+STRL.US,D,20110927,000000,11.23,12.35,11.23,11.87,55910,0
+STRL.US,D,20110928,000000,11.86,11.86,11.28,11.34,72411,0
+STRL.US,D,20110929,000000,11.65,11.65,11.13,11.52,23273,0
+STRL.US,D,20110930,000000,11.31,11.63,11.14,11.17,47573,0
+STRL.US,D,20111003,000000,11,11.37,10.05,10.05,77580,0
+STRL.US,D,20111004,000000,9.9,11.04,9.79,10.94,98383,0
+STRL.US,D,20111005,000000,10.91,11.05,10.29,10.42,61299,0
+STRL.US,D,20111006,000000,10.36,10.98,10.36,10.66,65126,0
+STRL.US,D,20111007,000000,10.63,10.66,10.04,10.15,55126,0
+STRL.US,D,20111010,000000,10.33,11.41,10.33,11.37,58304,0
+STRL.US,D,20111011,000000,11.21,12,11.2,12,37883,0
+STRL.US,D,20111012,000000,11.97,12.6,11.9,12.52,43082,0
+STRL.US,D,20111013,000000,12.39,12.65,12.37,12.4,28545,0
+STRL.US,D,20111014,000000,12.56,12.56,12.29,12.4,47496,0
+STRL.US,D,20111017,000000,12.28,12.28,11.92,11.97,38811,0
+STRL.US,D,20111018,000000,12.23,12.7,12.15,12.57,41721,0
+STRL.US,D,20111019,000000,12.51,12.63,11.77,11.8,33970,0
+STRL.US,D,20111020,000000,11.8,12.08,11.01,12.02,39500,0
+STRL.US,D,20111021,000000,12.27,12.27,11.69,11.97,35377,0
+STRL.US,D,20111024,000000,12.02,12.49,11.77,12.46,37232,0
+STRL.US,D,20111025,000000,12.35,12.48,11.9,12.06,29505,0
+STRL.US,D,20111026,000000,12.29,12.29,11.56,12.13,39085,0
+STRL.US,D,20111027,000000,12.56,13.02,12.28,12.96,116895,0
+STRL.US,D,20111028,000000,12.88,13.29,12.88,13.05,46167,0
+STRL.US,D,20111031,000000,13.13,13.13,12.37,12.45,40275,0
+STRL.US,D,20111101,000000,11.92,12.28,11.56,11.63,52101,0
+STRL.US,D,20111102,000000,11.99,12.43,11.84,12.37,54760,0
+STRL.US,D,20111103,000000,12.34,13.11,12.29,13.09,47467,0
+STRL.US,D,20111104,000000,12.85,12.91,12.42,12.77,20660,0
+STRL.US,D,20111107,000000,12.56,12.7,12.32,12.64,33046,0
+STRL.US,D,20111108,000000,12.76,13.15,12.33,13.11,44842,0
+STRL.US,D,20111109,000000,12.61,12.61,11.58,11.65,70003,0
+STRL.US,D,20111110,000000,11.84,11.84,11.12,11.46,72453,0
+STRL.US,D,20111111,000000,11.57,11.99,11.55,11.95,48901,0
+STRL.US,D,20111114,000000,11.9,11.98,11.59,11.8,43727,0
+STRL.US,D,20111115,000000,11.74,12.51,11.7,12.42,53655,0
+STRL.US,D,20111116,000000,12.25,12.4,11.87,11.87,34525,0
+STRL.US,D,20111117,000000,11.82,12.2,11.74,11.84,37656,0
+STRL.US,D,20111118,000000,11.82,12.02,11.67,11.84,28984,0
+STRL.US,D,20111121,000000,11.56,11.75,11.33,11.4,27548,0
+STRL.US,D,20111122,000000,11.36,11.64,11.21,11.21,30604,0
+STRL.US,D,20111123,000000,11.11,11.32,10.89,10.93,60610,0
+STRL.US,D,20111125,000000,10.9,11.08,10.38,10.38,21043,0
+STRL.US,D,20111128,000000,10.83,11.29,10.81,11.16,62261,0
+STRL.US,D,20111129,000000,11.13,11.4,10.94,10.97,37437,0
+STRL.US,D,20111130,000000,11.55,12.72,11.37,12.71,115691,0
+STRL.US,D,20111201,000000,12.7,12.7,11.57,11.62,76115,0
+STRL.US,D,20111202,000000,11.7,12.1,11.53,11.92,38756,0
+STRL.US,D,20111205,000000,12.14,12.28,11.84,11.96,67255,0
+STRL.US,D,20111206,000000,12,12.1,11.65,11.95,50158,0
+STRL.US,D,20111207,000000,11.83,12.23,11.61,12.15,51189,0
+STRL.US,D,20111208,000000,12.04,12.06,10.92,10.97,90515,0
+STRL.US,D,20111209,000000,11.03,11.38,10.97,11.08,91516,0
+STRL.US,D,20111212,000000,11.01,11.12,10.77,10.93,48411,0
+STRL.US,D,20111213,000000,11.1,11.24,10.58,10.61,35744,0
+STRL.US,D,20111214,000000,10.68,10.88,10.41,10.86,72490,0
+STRL.US,D,20111215,000000,11,11.44,10.92,11.4,67958,0
+STRL.US,D,20111216,000000,11.56,11.97,11.56,11.75,91773,0
+STRL.US,D,20111219,000000,11.88,11.95,11,11.07,54480,0
+STRL.US,D,20111220,000000,11.44,11.8,11.25,11.6,55613,0
+STRL.US,D,20111221,000000,11.43,11.59,10.92,10.98,105296,0
+STRL.US,D,20111222,000000,11.02,11.14,10.9,10.97,70696,0
+STRL.US,D,20111223,000000,11.05,11.11,10.95,10.97,27646,0
+STRL.US,D,20111227,000000,10.88,11.07,10.88,11,34149,0
+STRL.US,D,20111228,000000,11.01,11.1,10.65,10.72,28100,0
+STRL.US,D,20111229,000000,10.78,11.18,10.78,10.95,41178,0
+STRL.US,D,20111230,000000,11.12,11.12,10.73,10.77,35231,0
+STRL.US,D,20120103,000000,11.18,11.3,11.02,11.14,53205,0
+STRL.US,D,20120104,000000,11.04,11.24,10.86,10.88,52935,0
+STRL.US,D,20120105,000000,10.78,10.93,10.63,10.73,76693,0
+STRL.US,D,20120106,000000,10.74,10.95,10.71,10.84,63062,0
+STRL.US,D,20120109,000000,10.92,11.03,10.66,10.69,78908,0
+STRL.US,D,20120110,000000,10.89,11.02,10.75,10.95,80912,0
+STRL.US,D,20120111,000000,10.93,11.02,10.87,10.9,71159,0
+STRL.US,D,20120112,000000,10.96,11.01,10.86,10.96,44388,0
+STRL.US,D,20120113,000000,10.85,11.04,10.85,10.9,33202,0
+STRL.US,D,20120117,000000,11.03,11.05,10.88,10.91,57825,0
+STRL.US,D,20120118,000000,10.99,11.04,10.87,11.02,62919,0
+STRL.US,D,20120119,000000,11.11,11.37,11,11.34,78251,0
+STRL.US,D,20120120,000000,11.31,11.59,11.31,11.42,50760,0
+STRL.US,D,20120123,000000,11.48,11.6,11.47,11.49,20299,0
+STRL.US,D,20120124,000000,11.42,12.06,11.35,11.73,90691,0
+STRL.US,D,20120125,000000,11.75,12.18,11.75,12.04,31772,0
+STRL.US,D,20120126,000000,12.2,12.2,11.96,12.12,37980,0
+STRL.US,D,20120127,000000,12.1,12.23,12.02,12.23,30691,0
+STRL.US,D,20120130,000000,12.1,12.23,11.8,11.99,35350,0
+STRL.US,D,20120131,000000,12.12,12.12,11.75,12.01,32250,0
+STRL.US,D,20120201,000000,12.05,12.42,11.99,12.3,94170,0
+STRL.US,D,20120202,000000,12.31,12.31,10.63,10.73,202339,0
+STRL.US,D,20120203,000000,10.84,11.16,10.74,10.86,111557,0
+STRL.US,D,20120206,000000,10.82,10.98,10.63,10.69,48631,0
+STRL.US,D,20120207,000000,10.59,10.66,10.46,10.52,49738,0
+STRL.US,D,20120208,000000,10.51,10.58,10.34,10.44,67652,0
+STRL.US,D,20120209,000000,10.48,10.84,10.41,10.46,64998,0
+STRL.US,D,20120210,000000,10.32,10.59,10.21,10.35,43165,0
+STRL.US,D,20120213,000000,10.51,10.51,10.37,10.43,21189,0
+STRL.US,D,20120214,000000,10.39,10.53,10.14,10.39,52261,0
+STRL.US,D,20120215,000000,10.36,10.48,10.19,10.24,47781,0
+STRL.US,D,20120216,000000,10.38,10.53,10.24,10.36,42312,0
+STRL.US,D,20120217,000000,10.35,10.54,10.32,10.42,38393,0
+STRL.US,D,20120221,000000,10.4,10.49,10.21,10.23,38570,0
+STRL.US,D,20120222,000000,10.31,10.31,10.05,10.06,36200,0
+STRL.US,D,20120223,000000,10.1,10.22,9.5,10.15,712144,0
+STRL.US,D,20120224,000000,10.15,10.48,10.1,10.45,43523,0
+STRL.US,D,20120227,000000,10.3,10.51,10.28,10.45,45722,0
+STRL.US,D,20120228,000000,10.44,10.7,10.38,10.6,226903,0
+STRL.US,D,20120229,000000,10.66,10.74,10.28,10.37,131993,0
+STRL.US,D,20120301,000000,10.29,10.52,10.26,10.27,83723,0
+STRL.US,D,20120302,000000,10.29,10.41,9.94,9.97,58584,0
+STRL.US,D,20120305,000000,9.97,10.18,9.86,10.12,27360,0
+STRL.US,D,20120306,000000,9.93,10.02,9.8,9.86,55480,0
+STRL.US,D,20120307,000000,9.98,10.13,9.86,9.95,22424,0
+STRL.US,D,20120308,000000,10.02,10.03,9.6,9.7,113096,0
+STRL.US,D,20120309,000000,9.74,9.84,9.61,9.65,44901,0
+STRL.US,D,20120312,000000,9.67,9.9,9.5,9.72,106878,0
+STRL.US,D,20120313,000000,9.83,10.3,9.79,10.28,84551,0
+STRL.US,D,20120314,000000,9.51,9.51,8.54,8.98,333829,0
+STRL.US,D,20120315,000000,9.04,9.07,8.67,9.01,163951,0
+STRL.US,D,20120316,000000,9.05,9.58,9.05,9.34,337530,0
+STRL.US,D,20120319,000000,9.36,9.5,9.15,9.29,171479,0
+STRL.US,D,20120320,000000,9.27,9.82,9.22,9.61,215972,0
+STRL.US,D,20120321,000000,9.79,9.8,9.5,9.5,150164,0
+STRL.US,D,20120322,000000,9.42,9.59,9.3,9.5,78072,0
+STRL.US,D,20120323,000000,9.53,9.61,9.34,9.43,112910,0
+STRL.US,D,20120326,000000,9.59,9.95,9.59,9.87,109906,0
+STRL.US,D,20120327,000000,10.44,10.44,9.84,9.85,117147,0
+STRL.US,D,20120328,000000,9.88,9.92,9.61,9.89,66039,0
+STRL.US,D,20120329,000000,9.85,9.85,9.53,9.78,35725,0
+STRL.US,D,20120330,000000,9.88,9.88,9.65,9.75,51146,0
+STRL.US,D,20120402,000000,9.75,9.83,9.7,9.77,67384,0
+STRL.US,D,20120403,000000,9.79,9.9,9.56,9.63,77576,0
+STRL.US,D,20120404,000000,9.52,9.61,9.3,9.31,70093,0
+STRL.US,D,20120405,000000,9.3,9.5,9.25,9.34,33788,0
+STRL.US,D,20120409,000000,9.3,9.48,8.95,8.97,82165,0
+STRL.US,D,20120410,000000,8.97,9.09,8.71,8.75,118091,0
+STRL.US,D,20120411,000000,8.87,9.06,8.77,8.93,62607,0
+STRL.US,D,20120412,000000,8.91,9.28,8.91,9.25,143855,0
+STRL.US,D,20120413,000000,9.25,9.32,9.19,9.25,136548,0
+STRL.US,D,20120416,000000,9.3,9.45,9.21,9.27,98945,0
+STRL.US,D,20120417,000000,9.4,9.58,9.31,9.41,79745,0
+STRL.US,D,20120418,000000,9.4,9.47,9.31,9.4,91884,0
+STRL.US,D,20120419,000000,9.4,9.59,9.34,9.41,59813,0
+STRL.US,D,20120420,000000,9.54,9.78,9.47,9.63,62125,0
+STRL.US,D,20120423,000000,9.5,9.59,9.37,9.42,104485,0
+STRL.US,D,20120424,000000,9.41,9.5,9.38,9.5,120175,0
+STRL.US,D,20120425,000000,9.64,9.87,9.49,9.52,55477,0
+STRL.US,D,20120426,000000,9.51,9.61,9.48,9.53,47717,0
+STRL.US,D,20120427,000000,9.53,10.13,9.53,10.05,61615,0
+STRL.US,D,20120430,000000,10.12,10.15,9.7,9.79,74098,0
+STRL.US,D,20120501,000000,9.84,10.28,9.59,9.65,105221,0
+STRL.US,D,20120502,000000,9.62,9.77,9.51,9.69,62100,0
+STRL.US,D,20120503,000000,9.7,9.88,9.42,9.53,44863,0
+STRL.US,D,20120504,000000,9.52,9.54,9.4,9.41,64441,0
+STRL.US,D,20120507,000000,9.41,9.53,9.35,9.38,47394,0
+STRL.US,D,20120508,000000,9.33,9.73,9.33,9.7,54280,0
+STRL.US,D,20120509,000000,9.53,9.78,9.36,9.47,67156,0
+STRL.US,D,20120510,000000,9.47,9.98,9.35,9.39,43344,0
+STRL.US,D,20120511,000000,9.33,9.49,9.32,9.43,41241,0
+STRL.US,D,20120514,000000,9.34,9.59,9.33,9.42,39120,0
+STRL.US,D,20120515,000000,9.45,9.63,9.31,9.35,58553,0
+STRL.US,D,20120516,000000,9.37,9.46,9.31,9.32,37682,0
+STRL.US,D,20120517,000000,9.36,9.36,9.17,9.23,79611,0
+STRL.US,D,20120518,000000,9.22,9.56,9.15,9.27,51255,0
+STRL.US,D,20120521,000000,9.33,9.68,9.2,9.62,44809,0
+STRL.US,D,20120522,000000,9.62,9.74,9.14,9.25,48306,0
+STRL.US,D,20120523,000000,9.1,9.35,9.1,9.28,33531,0
+STRL.US,D,20120524,000000,9.25,9.3,9.15,9.27,35479,0
+STRL.US,D,20120525,000000,9.24,9.27,9.17,9.24,18351,0
+STRL.US,D,20120529,000000,9.29,9.44,9.2,9.37,21058,0
+STRL.US,D,20120530,000000,9.23,9.35,9.14,9.26,72852,0
+STRL.US,D,20120531,000000,9.25,9.25,8.8,9,90003,0
+STRL.US,D,20120601,000000,8.77,9.02,8.77,8.91,43148,0
+STRL.US,D,20120604,000000,9,9.06,8.95,9.02,43459,0
+STRL.US,D,20120605,000000,8.97,9.15,8.95,9.01,38892,0
+STRL.US,D,20120606,000000,9.07,9.19,8.96,9.18,37677,0
+STRL.US,D,20120607,000000,9.36,9.47,9.23,9.25,35901,0
+STRL.US,D,20120608,000000,9.22,9.43,9.21,9.43,15351,0
+STRL.US,D,20120611,000000,9.57,9.57,9.13,9.14,32369,0
+STRL.US,D,20120612,000000,9.18,9.41,9.04,9.34,28941,0
+STRL.US,D,20120613,000000,9.33,9.46,9.15,9.22,40897,0
+STRL.US,D,20120614,000000,9.27,9.76,9.21,9.52,45789,0
+STRL.US,D,20120615,000000,9.49,9.84,9.42,9.8,63521,0
+STRL.US,D,20120618,000000,9.69,9.71,9.36,9.52,43175,0
+STRL.US,D,20120619,000000,9.54,9.79,9.45,9.78,55166,0
+STRL.US,D,20120620,000000,9.74,9.74,9.48,9.53,22571,0
+STRL.US,D,20120621,000000,9.5,9.59,9.19,9.31,44635,0
+STRL.US,D,20120622,000000,9.42,9.8,9.27,9.75,139889,0
+STRL.US,D,20120625,000000,9.63,9.75,9.4,9.71,59703,0
+STRL.US,D,20120626,000000,9.57,9.69,9.36,9.45,31865,0
+STRL.US,D,20120627,000000,9.49,9.65,9.47,9.56,22970,0
+STRL.US,D,20120628,000000,9.43,9.88,9.43,9.88,25622,0
+STRL.US,D,20120629,000000,9.98,10.27,9.75,10.22,110952,0
+STRL.US,D,20120702,000000,10.22,10.32,9.85,10.32,47506,0
+STRL.US,D,20120703,000000,10.35,10.5,10.3,10.5,15284,0
+STRL.US,D,20120705,000000,10.43,10.5,10.23,10.34,12938,0
+STRL.US,D,20120706,000000,10.2,10.31,10.1,10.28,19434,0
+STRL.US,D,20120709,000000,10.29,10.39,10.24,10.26,14587,0
+STRL.US,D,20120710,000000,10.37,10.42,10.21,10.36,17139,0
+STRL.US,D,20120711,000000,10.35,10.44,10.28,10.39,42053,0
+STRL.US,D,20120712,000000,10.34,10.5,10.13,10.48,25666,0
+STRL.US,D,20120713,000000,10.5,10.5,10.4,10.46,16857,0
+STRL.US,D,20120716,000000,10.4,10.72,10.26,10.59,53800,0
+STRL.US,D,20120717,000000,10.65,10.84,10.51,10.76,15777,0
+STRL.US,D,20120718,000000,10.78,10.94,10.59,10.8,23735,0
+STRL.US,D,20120719,000000,10.81,10.86,10.53,10.62,11587,0
+STRL.US,D,20120720,000000,10.5,10.57,10.02,10.03,32084,0
+STRL.US,D,20120723,000000,9.89,10.11,9.71,9.88,37931,0
+STRL.US,D,20120724,000000,9.99,10,9.64,9.71,25250,0
+STRL.US,D,20120725,000000,9.84,10.14,9.54,9.82,28523,0
+STRL.US,D,20120726,000000,9.99,10.23,9.86,10,21029,0
+STRL.US,D,20120727,000000,10.03,10.53,9.89,10.49,31221,0
+STRL.US,D,20120730,000000,10.53,10.6,10.18,10.19,19158,0
+STRL.US,D,20120731,000000,10.19,10.4,9.795,9.93,67582,0
+STRL.US,D,20120801,000000,9.95,10.2,9.81,10,51103,0
+STRL.US,D,20120802,000000,9.95,10.21,9.92,10.02,23308,0
+STRL.US,D,20120803,000000,10.13,10.72,10.13,10.47,34306,0
+STRL.US,D,20120806,000000,10.48,10.48,10.15,10.21,18101,0
+STRL.US,D,20120807,000000,10.26,10.38,10,10.05,28462,0
+STRL.US,D,20120808,000000,10.04,10.12,9.91,10.03,15411,0
+STRL.US,D,20120809,000000,10.78,10.78,10.11,10.16,24765,0
+STRL.US,D,20120810,000000,10.18,10.23,10.06,10.2,55439,0
+STRL.US,D,20120813,000000,10.14,10.32,9.96,9.99,28571,0
+STRL.US,D,20120814,000000,10,10.27,9.76,9.86,34713,0
+STRL.US,D,20120815,000000,9.86,10.06,9.82,9.92,37120,0
+STRL.US,D,20120816,000000,9.93,10.13,9.9,10,58141,0
+STRL.US,D,20120817,000000,9.96,10.06,9.89,10,26458,0
+STRL.US,D,20120820,000000,9.98,10.037,9.82,9.99,24618,0
+STRL.US,D,20120821,000000,10,10.11,9.84,9.87,16378,0
+STRL.US,D,20120822,000000,9.85,9.99,9.72,9.88,19517,0
+STRL.US,D,20120823,000000,9.97,9.99,9.69,9.7,14384,0
+STRL.US,D,20120824,000000,9.69,9.71,9.56,9.64,13089,0
+STRL.US,D,20120827,000000,9.65,9.76,9.64,9.76,14556,0
+STRL.US,D,20120828,000000,9.7,9.915,9.7,9.83,18760,0
+STRL.US,D,20120829,000000,9.87,10,9.71,9.97,24156,0
+STRL.US,D,20120830,000000,9.93,9.93,9.8,9.8,8511,0
+STRL.US,D,20120831,000000,9.9,9.9,9.63,9.69,23323,0
+STRL.US,D,20120904,000000,9.68,9.98,9.68,9.86,31968,0
+STRL.US,D,20120905,000000,9.92,10,9.82,9.85,38004,0
+STRL.US,D,20120906,000000,9.86,10,9.85,9.97,24747,0
+STRL.US,D,20120907,000000,10,10,9.81,9.94,20389,0
+STRL.US,D,20120910,000000,9.93,9.99,9.79,9.82,20983,0
+STRL.US,D,20120911,000000,9.87,9.94,9.757,9.92,12980,0
+STRL.US,D,20120912,000000,9.91,9.97,9.78,9.84,15641,0
+STRL.US,D,20120913,000000,9.81,10.12,9.71,9.98,36312,0
+STRL.US,D,20120914,000000,9.99,10.14,9.85,9.94,42695,0
+STRL.US,D,20120917,000000,9.92,10,9.85,9.99,25900,0
+STRL.US,D,20120918,000000,9.99,10.05,9.851,9.99,26792,0
+STRL.US,D,20120919,000000,9.95,10.04,9.93,9.99,26573,0
+STRL.US,D,20120920,000000,9.93,9.97,9.75,9.77,11291,0
+STRL.US,D,20120921,000000,9.95,10.02,9.76,10.01,109671,0
+STRL.US,D,20120924,000000,10,10.04,9.79,9.92,39764,0
+STRL.US,D,20120925,000000,9.96,10.03,9.87,9.94,45977,0
+STRL.US,D,20120926,000000,9.96,10.01,9.92,9.99,65530,0
+STRL.US,D,20120927,000000,10,10.03,9.98,10,40754,0
+STRL.US,D,20120928,000000,9.95,10.02,9.95,9.98,39810,0
+STRL.US,D,20121001,000000,10,10.01,9.79,9.99,62840,0
+STRL.US,D,20121002,000000,10,10,9.95,9.97,31804,0
+STRL.US,D,20121003,000000,9.97,10,9.88,9.97,42340,0
+STRL.US,D,20121004,000000,9.99,10,9.96,10,26700,0
+STRL.US,D,20121005,000000,10.01,10.03,9.92,9.93,23480,0
+STRL.US,D,20121008,000000,9.87,9.97,9.78,9.8,11841,0
+STRL.US,D,20121009,000000,9.79,9.81,9.732,9.8,20926,0
+STRL.US,D,20121010,000000,9.8,9.93,9.77,9.82,11653,0
+STRL.US,D,20121011,000000,9.93,9.93,9.75,9.77,9641,0
+STRL.US,D,20121012,000000,9.78,9.78,9.56,9.6,22581,0
+STRL.US,D,20121015,000000,9.57,9.705,9.4,9.66,28797,0
+STRL.US,D,20121016,000000,9.69,9.78,9.56,9.64,16128,0
+STRL.US,D,20121017,000000,9.63,9.73,9.58,9.71,45557,0
+STRL.US,D,20121018,000000,9.7,9.75,9.42,9.49,64164,0
+STRL.US,D,20121019,000000,9.41,9.54,9.3,9.4,39674,0
+STRL.US,D,20121022,000000,9.37,9.4982,9.14,9.19,27683,0
+STRL.US,D,20121023,000000,9.12,9.2,9,9.1,85123,0
+STRL.US,D,20121024,000000,9.13,9.18,8.93,8.99,48974,0
+STRL.US,D,20121025,000000,9.06,9.14,8.95,9.01,29984,0
+STRL.US,D,20121026,000000,9.04,9.04,8.88,8.96,15679,0
+STRL.US,D,20121031,000000,8.92,9.07,8.815,8.9,46684,0
+STRL.US,D,20121101,000000,8.93,8.96,8.84,8.92,82047,0
+STRL.US,D,20121102,000000,8.92,9.04,8.81,8.9,39434,0
+STRL.US,D,20121105,000000,8.91,9.175,8.91,9.1,35257,0
+STRL.US,D,20121106,000000,9.16,9.4,9,9.35,40647,0
+STRL.US,D,20121107,000000,9.47,9.53,8.91,9.41,53910,0
+STRL.US,D,20121108,000000,9.3,9.74,9.3,9.55,50319,0
+STRL.US,D,20121109,000000,8.86,9.23,8.75,8.75,74615,0
+STRL.US,D,20121112,000000,8.76,8.86,8.57,8.69,33351,0
+STRL.US,D,20121113,000000,8.6,8.62,7.8,7.805,70165,0
+STRL.US,D,20121114,000000,7.85,8.4148,7.7,7.87,68629,0
+STRL.US,D,20121115,000000,7.9,8.19,7.12,8.01,102243,0
+STRL.US,D,20121116,000000,8,8.21,7.87,8.05,53100,0
+STRL.US,D,20121119,000000,8.1,8.24,8,8.13,56948,0
+STRL.US,D,20121120,000000,8.09,8.2,7.82,8.17,31353,0
+STRL.US,D,20121121,000000,8.21,8.31,8.02,8.11,17763,0
+STRL.US,D,20121123,000000,8.1,8.11,7.97,8.1,38548,0
+STRL.US,D,20121126,000000,8.06,8.19,8.04,8.13,34276,0
+STRL.US,D,20121127,000000,8.1399,8.62,8.1399,8.57,41868,0
+STRL.US,D,20121128,000000,8.41,8.64,8.28,8.59,19671,0
+STRL.US,D,20121129,000000,8.66,8.789,8.575,8.69,20358,0
+STRL.US,D,20121130,000000,8.77,9.38,8.66,9.23,144600,0
+STRL.US,D,20121203,000000,9.26,9.29,8.82,8.91,28790,0
+STRL.US,D,20121204,000000,8.94,9.21,8.831,9,18189,0
+STRL.US,D,20121205,000000,9.01,9.02,8.75,8.75,27047,0
+STRL.US,D,20121206,000000,8.72,8.86,8.54,8.86,9837,0
+STRL.US,D,20121207,000000,8.66,8.89,8.53,8.62,15638,0
+STRL.US,D,20121210,000000,8.67,8.67,8.25,8.31,60180,0
+STRL.US,D,20121211,000000,8.47,9.24,8.4,9.15,28355,0
+STRL.US,D,20121212,000000,8.96,9.02,8.67,8.74,38898,0
+STRL.US,D,20121213,000000,8.73,8.88,8.64,8.67,55378,0
+STRL.US,D,20121214,000000,8.62,8.79,8.5,8.71,18876,0
+STRL.US,D,20121217,000000,8.75,9.47,8.75,9.43,59371,0
+STRL.US,D,20121218,000000,9.41,9.64,9.28,9.51,66960,0
+STRL.US,D,20121219,000000,9.5,9.7,9.49,9.67,25241,0
+STRL.US,D,20121220,000000,9.71,10,9.7,9.97,34381,0
+STRL.US,D,20121221,000000,10,10,9.75,9.92,120824,0
+STRL.US,D,20121224,000000,9.8,9.95,9.77,9.78,10234,0
+STRL.US,D,20121226,000000,9.78,9.92,9.53,9.62,10673,0
+STRL.US,D,20121227,000000,9.6,9.702,9.5,9.61,14897,0
+STRL.US,D,20121228,000000,9.42,9.65,9.42,9.51,17863,0
+STRL.US,D,20121231,000000,9.69,9.99,9.55,9.94,21187,0
+STRL.US,D,20130102,000000,10.01,10.2,9.89,9.98,74403,0
+STRL.US,D,20130103,000000,10.01,10.06,9.8,9.89,35070,0
+STRL.US,D,20130104,000000,9.96,10.05,9.79,9.95,16881,0
+STRL.US,D,20130107,000000,10.23,10.35,10.12,10.13,60402,0
+STRL.US,D,20130108,000000,10.09,10.25,9.75,9.8,60129,0
+STRL.US,D,20130109,000000,9.83,10.092,9.76,9.93,17112,0
+STRL.US,D,20130110,000000,9.95,10.028,9.8,9.86,8917,0
+STRL.US,D,20130111,000000,9.9,9.98,9.81,9.91,13059,0
+STRL.US,D,20130114,000000,9.99,10,9.9,9.92,40472,0
+STRL.US,D,20130115,000000,9.91,10,9.9,10,19912,0
+STRL.US,D,20130116,000000,10,10,9.93,9.95,13686,0
+STRL.US,D,20130117,000000,9.96,10.14,9.94,10,54921,0
+STRL.US,D,20130118,000000,10.01,10.09,9.92,10.01,45678,0
+STRL.US,D,20130122,000000,10.01,10.09,9.97,10.03,44695,0
+STRL.US,D,20130123,000000,10.05,10.09,9.96,10.05,47026,0
+STRL.US,D,20130124,000000,10.05,10.15,10.02,10.15,20483,0
+STRL.US,D,20130125,000000,10.15,10.15,9.94,10.13,38851,0
+STRL.US,D,20130128,000000,10.03,10.12,9.9,10,42917,0
+STRL.US,D,20130129,000000,9.98,10.35,9.8,10.27,77009,0
+STRL.US,D,20130130,000000,10.25,10.25,10,10.02,45045,0
+STRL.US,D,20130131,000000,10.09,10.36,10.09,10.25,54479,0
+STRL.US,D,20130201,000000,10.27,10.36,10.13,10.19,34512,0
+STRL.US,D,20130204,000000,10.13,10.24,9.8,9.87,43771,0
+STRL.US,D,20130205,000000,9.95,10.13,9.85,10.1,32524,0
+STRL.US,D,20130206,000000,10.04,10.11,9.96,10.01,77347,0
+STRL.US,D,20130207,000000,10.04,10.08,9.99,10.04,15085,0
+STRL.US,D,20130208,000000,10.03,10.06,9.94,9.98,18482,0
+STRL.US,D,20130211,000000,9.99,10.29,9.94,10.19,43225,0
+STRL.US,D,20130212,000000,10.24,10.27,9.97,10.2,46331,0
+STRL.US,D,20130213,000000,10.24,10.31,10.2,10.27,26677,0
+STRL.US,D,20130214,000000,10.27,11.53,10.23,11.51,226289,0
+STRL.US,D,20130215,000000,11.79,11.79,11.31,11.33,56712,0
+STRL.US,D,20130219,000000,11.36,11.36,10.75,11.2,139601,0
+STRL.US,D,20130220,000000,11.23,11.255,10.77,10.77,77770,0
+STRL.US,D,20130221,000000,10.69,10.89,10.5,10.85,32446,0
+STRL.US,D,20130222,000000,10.292,10.95,10.292,10.85,51463,0
+STRL.US,D,20130225,000000,10.87,10.98,10.79,10.81,52081,0
+STRL.US,D,20130226,000000,10.84,11.29,10.812,11.27,34666,0
+STRL.US,D,20130227,000000,11.29,11.62,11.27,11.31,35539,0
+STRL.US,D,20130228,000000,11.33,11.55,10.93,11.3,40725,0
+STRL.US,D,20130301,000000,11.17,11.54,11.12,11.3,39763,0
+STRL.US,D,20130304,000000,11.31,11.335,10.77,11.32,29843,0
+STRL.US,D,20130305,000000,11.39,11.8,11.25,11.78,30942,0
+STRL.US,D,20130306,000000,11.77,11.8,11.41,11.61,32185,0
+STRL.US,D,20130307,000000,11.65,11.79,11.4,11.76,21801,0
+STRL.US,D,20130308,000000,11.88,11.88,11.47,11.59,26465,0
+STRL.US,D,20130311,000000,11.61,11.66,11.032,11.18,18250,0
+STRL.US,D,20130312,000000,11.19,11.36,11.1,11.32,22376,0
+STRL.US,D,20130313,000000,11.35,11.35,10.96,11.1,21300,0
+STRL.US,D,20130314,000000,11.15,11.23,11.03,11.1,48677,0
+STRL.US,D,20130315,000000,11.13,11.32,11.04,11.04,125714,0
+STRL.US,D,20130318,000000,10.79,10.96,9.81,10.61,118865,0
+STRL.US,D,20130319,000000,10.9,10.95,10.61,10.89,58031,0
+STRL.US,D,20130320,000000,11.02,11.07,10.85,10.9,24570,0
+STRL.US,D,20130321,000000,10.87,10.98,10.7,10.91,102944,0
+STRL.US,D,20130322,000000,10.91,11.1,10.91,11.04,28885,0
+STRL.US,D,20130325,000000,11.11,11.13,10.99,11.1,69790,0
+STRL.US,D,20130326,000000,11.18,11.18,10.9,10.97,133402,0
+STRL.US,D,20130327,000000,10.88,10.92,10.75,10.8,24047,0
+STRL.US,D,20130328,000000,10.88,11,10.789,10.89,48791,0
+STRL.US,D,20130401,000000,10.96,10.96,10.75,10.83,34218,0
+STRL.US,D,20130402,000000,10.91,10.94,10.67,10.8,37654,0
+STRL.US,D,20130403,000000,10.87,10.91,10.75,10.8,33842,0
+STRL.US,D,20130404,000000,10.85,10.94,10.8,10.94,17995,0
+STRL.US,D,20130405,000000,10.77,10.97,10.75,10.79,19719,0
+STRL.US,D,20130408,000000,10.79,10.97,10.65,10.97,26948,0
+STRL.US,D,20130409,000000,10.95,10.99,10.69,10.81,54421,0
+STRL.US,D,20130410,000000,10.81,10.85,10.55,10.81,35594,0
+STRL.US,D,20130411,000000,10.8,11.03,10.75,10.82,23108,0
+STRL.US,D,20130412,000000,10.85,10.94,10.66,10.91,25214,0
+STRL.US,D,20130415,000000,10.89,10.89,10.24,10.43,87625,0
+STRL.US,D,20130416,000000,10.78,10.78,10.47,10.63,24224,0
+STRL.US,D,20130417,000000,10.58,10.92,10.31,10.63,44503,0
+STRL.US,D,20130418,000000,10.63,10.85,10.27,10.43,56278,0
+STRL.US,D,20130419,000000,10.4,10.4,10.29,10.38,18644,0
+STRL.US,D,20130422,000000,10.43,10.43,9.78,9.92,67940,0
+STRL.US,D,20130423,000000,10.03,10.13,9.96,10.11,58753,0
+STRL.US,D,20130424,000000,10.13,10.92,10.13,10.74,32165,0
+STRL.US,D,20130425,000000,10.91,10.96,10.4,10.6,30241,0
+STRL.US,D,20130426,000000,10.6,10.6,10.18,10.21,18180,0
+STRL.US,D,20130429,000000,10.2,10.23,10.07,10.14,35008,0
+STRL.US,D,20130430,000000,10.15,10.22,10.07,10.12,39548,0
+STRL.US,D,20130501,000000,10.1,10.1,9.913,10.01,90153,0
+STRL.US,D,20130502,000000,10.01,10.08,9.95,10.02,37931,0
+STRL.US,D,20130503,000000,10.11,10.58,10.11,10.29,36738,0
+STRL.US,D,20130506,000000,10.35,10.47,10.21,10.47,35171,0
+STRL.US,D,20130507,000000,10.5,10.5,10.3,10.39,18985,0
+STRL.US,D,20130508,000000,10.33,10.34,10.05,10.21,50782,0
+STRL.US,D,20130509,000000,10.23,10.295,10.05,10.05,27048,0
+STRL.US,D,20130510,000000,10.01,10.51,10,10.39,33524,0
+STRL.US,D,20130513,000000,10.41,10.53,10.39,10.42,35525,0
+STRL.US,D,20130514,000000,10.41,10.52,10.34,10.4,39950,0
+STRL.US,D,20130515,000000,10.4,10.5,10.35,10.5,31454,0
+STRL.US,D,20130516,000000,10.5,10.54,10.45,10.49,18934,0
+STRL.US,D,20130517,000000,10.5,10.55,10.45,10.46,31099,0
+STRL.US,D,20130520,000000,10.46,10.55,10.45,10.48,34916,0
+STRL.US,D,20130521,000000,10.45,10.56,10.45,10.47,51352,0
+STRL.US,D,20130522,000000,10.46,10.553,10.1,10.34,42112,0
+STRL.US,D,20130523,000000,10.31,10.54,10.12,10.5,21185,0
+STRL.US,D,20130524,000000,10.5,10.51,10.32,10.48,17890,0
+STRL.US,D,20130528,000000,10.5,10.61,10.33,10.5,51476,0
+STRL.US,D,20130529,000000,10.47,10.5,10.35,10.41,27307,0
+STRL.US,D,20130530,000000,10.41,10.59,10.32,10.43,25005,0
+STRL.US,D,20130531,000000,10.34,10.5,10.31,10.35,16071,0
+STRL.US,D,20130603,000000,10.38,10.525,10.29,10.49,67105,0
+STRL.US,D,20130604,000000,10.47,10.55,10.15,10.29,37088,0
+STRL.US,D,20130605,000000,10.29,10.43,10.23,10.33,42810,0
+STRL.US,D,20130606,000000,10.36,10.38,10.25,10.33,42654,0
+STRL.US,D,20130607,000000,10.42,10.48,10.16,10.27,26415,0
+STRL.US,D,20130610,000000,10.27,10.39,10,10.22,37162,0
+STRL.US,D,20130611,000000,10.08,10.138,10.01,10.02,9835,0
+STRL.US,D,20130612,000000,10.05,10.15,10.01,10.07,18502,0
+STRL.US,D,20130613,000000,10.08,10.14,10,10.12,19924,0
+STRL.US,D,20130614,000000,10.11,10.11,9.43,9.43,95776,0
+STRL.US,D,20130617,000000,9.21,9.39,8.96,9.2,149944,0
+STRL.US,D,20130618,000000,9.1,9.39,9.02,9.32,82355,0
+STRL.US,D,20130619,000000,9.29,9.41,9.16,9.36,40384,0
+STRL.US,D,20130620,000000,9.21,9.24,9.07,9.18,35502,0
+STRL.US,D,20130621,000000,9.2,9.66,9.2,9.56,95849,0
+STRL.US,D,20130624,000000,9.45,9.45,9.2201,9.3,41240,0
+STRL.US,D,20130625,000000,9.29,9.33,9.051,9.19,93189,0
+STRL.US,D,20130626,000000,9.21,9.268,8.91,8.91,30964,0
+STRL.US,D,20130627,000000,8.98,9.07,8.52,9.07,113058,0
+STRL.US,D,20130628,000000,9.01,9.18,9,9.06,160386,0
+STRL.US,D,20130701,000000,9.04,9.15,8.84,9.13,62863,0
+STRL.US,D,20130702,000000,9.08,9.22,9.0025,9.17,66523,0
+STRL.US,D,20130703,000000,9.1,9.27,9.08,9.25,9126,0
+STRL.US,D,20130705,000000,9.31,9.33,9.1885,9.27,15959,0
+STRL.US,D,20130708,000000,9.26,9.37,9.24,9.28,52116,0
+STRL.US,D,20130709,000000,9.3,9.45,9.21,9.36,39693,0
+STRL.US,D,20130710,000000,9.33,9.83,9.3,9.82,31562,0
+STRL.US,D,20130711,000000,9.96,9.96,9.64,9.88,69129,0
+STRL.US,D,20130712,000000,9.84,10.04,9.785,10,33106,0
+STRL.US,D,20130715,000000,9.96,10.08,9.96,10.05,58864,0
+STRL.US,D,20130716,000000,10.02,10.17,9.97,10.12,34057,0
+STRL.US,D,20130717,000000,10.1,10.12,9.98,10.1,38945,0
+STRL.US,D,20130718,000000,10.09,10.47,10.04,10.37,52477,0
+STRL.US,D,20130719,000000,10.31,10.44,10.25,10.38,21635,0
+STRL.US,D,20130722,000000,10.29,10.44,10.21,10.39,30178,0
+STRL.US,D,20130723,000000,10.41,10.49,10.29,10.43,22918,0
+STRL.US,D,20130724,000000,10.4,10.5,10.38,10.5,19788,0
+STRL.US,D,20130725,000000,10.52,10.551,10.391,10.49,38651,0
+STRL.US,D,20130726,000000,10.4,10.52,10.4,10.5,128045,0
+STRL.US,D,20130729,000000,10.5,10.55,9.97,10.13,76365,0
+STRL.US,D,20130730,000000,10.14,10.295,9.75,9.86,46984,0
+STRL.US,D,20130731,000000,9.82,10.03,9.79,9.82,51018,0
+STRL.US,D,20130801,000000,9.9,10.05,9.765,10.02,31705,0
+STRL.US,D,20130802,000000,9.97,10.01,9.82,9.97,20898,0
+STRL.US,D,20130805,000000,9.96,10.14,9.89,10.08,10620,0
+STRL.US,D,20130806,000000,10.02,10.04,9.84,9.93,33731,0
+STRL.US,D,20130807,000000,9.94,10.09,9.87,9.98,18071,0
+STRL.US,D,20130808,000000,9.98,10.15,9.91,10.05,24017,0
+STRL.US,D,20130809,000000,9.95,10.02,9.9,9.99,32031,0
+STRL.US,D,20130812,000000,9.97,10.03,9.92,10,15094,0
+STRL.US,D,20130813,000000,10,10.01,9.94,10.01,82875,0
+STRL.US,D,20130814,000000,10,10.05,9.84,10.04,34851,0
+STRL.US,D,20130815,000000,9.95,10.02,9.93,9.95,93981,0
+STRL.US,D,20130816,000000,9.98,10.01,9.95,9.95,74756,0
+STRL.US,D,20130819,000000,9.94,9.98,9.83,9.84,62884,0
+STRL.US,D,20130820,000000,9.84,9.9,9.7,9.76,62093,0
+STRL.US,D,20130821,000000,9.7,9.84,9.67,9.7,22567,0
+STRL.US,D,20130822,000000,9.68,9.85,9.68,9.79,14807,0
+STRL.US,D,20130823,000000,9.72,9.78,9.65,9.66,31431,0
+STRL.US,D,20130826,000000,9.65,9.84,9.65,9.7,21755,0
+STRL.US,D,20130827,000000,9.69,9.84,9.63,9.69,37487,0
+STRL.US,D,20130828,000000,9.67,9.8,9.66,9.77,43137,0
+STRL.US,D,20130829,000000,9.73,9.77,9.68,9.77,14321,0
+STRL.US,D,20130830,000000,9.73,9.74,9.6,9.69,32720,0
+STRL.US,D,20130903,000000,9.76,9.85,9.58,9.74,18745,0
+STRL.US,D,20130904,000000,9.72,9.74,9.6,9.68,51907,0
+STRL.US,D,20130905,000000,9.68,9.7,9.56,9.67,8284,0
+STRL.US,D,20130906,000000,9.73,9.73,9.53,9.6,43034,0
+STRL.US,D,20130909,000000,9.64,9.81,9.64,9.74,29805,0
+STRL.US,D,20130910,000000,9.76,9.85,9.63,9.71,42181,0
+STRL.US,D,20130911,000000,9.7,9.75,9.58,9.66,28577,0
+STRL.US,D,20130912,000000,9.66,9.66,9.6,9.6,36550,0
+STRL.US,D,20130913,000000,9.64,9.73,9.55,9.59,21511,0
+STRL.US,D,20130916,000000,9.59,9.69,9.3,9.39,35841,0
+STRL.US,D,20130917,000000,9.37,9.58,9.26,9.55,76173,0
+STRL.US,D,20130918,000000,9.57,9.79,9.51,9.59,34709,0
+STRL.US,D,20130919,000000,9.62,9.62,9.32,9.44,42486,0
+STRL.US,D,20130920,000000,9.44,9.71,9.41,9.49,45967,0
+STRL.US,D,20130923,000000,9.505,9.505,9.33,9.37,23195,0
+STRL.US,D,20130924,000000,9.35,9.55,9.25,9.26,33900,0
+STRL.US,D,20130925,000000,9.25,9.31,9.12,9.27,26100,0
+STRL.US,D,20130926,000000,9.26,9.37,9.15,9.32,48900,0
+STRL.US,D,20130927,000000,9.27,9.33,9.19,9.25,25800,0
+STRL.US,D,20130930,000000,9.18,9.3,9.18,9.25,59300,0
+STRL.US,D,20131001,000000,9.55,9.62,9.15,9.27,25400,0
+STRL.US,D,20131002,000000,9.19,9.2,9.09,9.13,45900,0
+STRL.US,D,20131003,000000,9.07,9.19,8.89,8.93,31100,0
+STRL.US,D,20131004,000000,8.89,9.13,8.88,8.98,18200,0
+STRL.US,D,20131007,000000,8.94,8.97,8.78,8.85,25400,0
+STRL.US,D,20131008,000000,8.92,8.92,8.61,8.67,29147,0
+STRL.US,D,20131009,000000,8.72,8.93,8.61,8.83,40000,0
+STRL.US,D,20131010,000000,8.95,9.22,8.91,9.15,24600,0
+STRL.US,D,20131011,000000,9.07,9.56,9.07,9.54,25000,0
+STRL.US,D,20131014,000000,9.62,9.78,9.45,9.69,46500,0
+STRL.US,D,20131015,000000,9.69,9.69,9.24,9.27,14600,0
+STRL.US,D,20131016,000000,9.35,9.35,8.94,9.02,22100,0
+STRL.US,D,20131017,000000,8.94,9.07,8.89,9.01,47168,0
+STRL.US,D,20131018,000000,9.11,9.2,8.97,9.1,36400,0
+STRL.US,D,20131021,000000,9.1,9.52,9.08,9.47,90200,0
+STRL.US,D,20131022,000000,9.53,9.54,9.43,9.52,40500,0
+STRL.US,D,20131023,000000,9.46,9.53,9.44,9.5,29700,0
+STRL.US,D,20131024,000000,9.5,9.5,9.33,9.39,76600,0
+STRL.US,D,20131025,000000,9.43,9.51,9.27,9.48,30100,0
+STRL.US,D,20131028,000000,9.46,9.6,9.42,9.59,64800,0
+STRL.US,D,20131029,000000,9.64,9.94,9.64,9.91,64200,0
+STRL.US,D,20131030,000000,9.94,10.09,9.72,9.75,32300,0
+STRL.US,D,20131031,000000,9.72,9.84,9.59,9.6,48199,0
+STRL.US,D,20131101,000000,9.58,9.71,9.48,9.53,61800,0
+STRL.US,D,20131104,000000,9.59,9.84,9.5,9.77,41400,0
+STRL.US,D,20131105,000000,9.8,9.9,9.7,9.82,26400,0
+STRL.US,D,20131106,000000,9.83,9.97,9.76,9.95,50700,0
+STRL.US,D,20131107,000000,10,10.23,9.91,9.96,40000,0
+STRL.US,D,20131108,000000,9.95,10.22,9.8,10.13,31900,0
+STRL.US,D,20131111,000000,10.14,10.43,10.06,10.21,75800,0
+STRL.US,D,20131112,000000,10.28,10.46,10.18,10.26,160500,0
+STRL.US,D,20131113,000000,10.18,10.62,10.15,10.62,46200,0
+STRL.US,D,20131114,000000,10.59,10.88,10.53,10.87,92100,0
+STRL.US,D,20131115,000000,10.81,11,10.61,10.99,46600,0
+STRL.US,D,20131118,000000,11.02,11.49,11,11.47,45513,0
+STRL.US,D,20131119,000000,11.49,11.51,11.31,11.45,38600,0
+STRL.US,D,20131120,000000,11.4,11.48,11.12,11.14,31200,0
+STRL.US,D,20131121,000000,11.15,11.5,11.15,11.34,34360,0
+STRL.US,D,20131122,000000,11.37,11.47,11.19,11.4,23300,0
+STRL.US,D,20131125,000000,11.47,11.74,11.33,11.64,23200,0
+STRL.US,D,20131126,000000,11.73,11.95,11.66,11.83,33900,0
+STRL.US,D,20131127,000000,11.89,12.02,11.78,12.01,35000,0
+STRL.US,D,20131129,000000,12.09,12.2,11.802,12.17,27474,0
+STRL.US,D,20131202,000000,12.09,12.17,11.79,11.93,25500,0
+STRL.US,D,20131203,000000,11.88,12.12,11.84,12.08,22600,0
+STRL.US,D,20131204,000000,11.76,12.37,11.76,11.93,54100,0
+STRL.US,D,20131205,000000,11.9,11.9,11.47,11.59,36800,0
+STRL.US,D,20131206,000000,11.71,12.1,11.69,11.98,28910,0
+STRL.US,D,20131209,000000,11.95,11.97,11.5,11.71,26100,0
+STRL.US,D,20131210,000000,11.6,12.25,11.6,12.09,68459,0
+STRL.US,D,20131211,000000,12.14,12.17,11.33,11.51,67342,0
+STRL.US,D,20131212,000000,11.48,11.67,11.3,11.43,25300,0
+STRL.US,D,20131213,000000,11.49,11.56,11.22,11.26,28026,0
+STRL.US,D,20131216,000000,11.26,11.55,11.26,11.48,18200,0
+STRL.US,D,20131217,000000,11.44,11.44,10.95,10.95,27300,0
+STRL.US,D,20131218,000000,11,11.24,10.93,11.2,102700,0
+STRL.US,D,20131219,000000,11.15,11.28,11.03,11.13,27776,0
+STRL.US,D,20131220,000000,11.19,11.9,11.17,11.85,130762,0
+STRL.US,D,20131223,000000,11.85,11.91,11.59,11.79,48447,0
+STRL.US,D,20131224,000000,11.91,12.13,11.84,12,9418,0
+STRL.US,D,20131226,000000,12.02,12.1,11.8,11.98,36500,0
+STRL.US,D,20131227,000000,12.06,12.15,11.92,12.07,14900,0
+STRL.US,D,20131230,000000,12.1,12.13,11.7,11.74,33500,0
+STRL.US,D,20131231,000000,11.73,11.8,11.62,11.73,35200,0
+STRL.US,D,20140102,000000,11.63,11.7,11.11,11.28,49285,0
+STRL.US,D,20140103,000000,11.28,11.55,11.28,11.48,64173,0
+STRL.US,D,20140106,000000,11.56,11.56,11.03,11.04,28300,0
+STRL.US,D,20140107,000000,11.12,11.25,11.05,11.1,35176,0
+STRL.US,D,20140108,000000,11.12,11.13,11.01,11.04,32728,0
+STRL.US,D,20140109,000000,11.1,11.5,11.02,11.34,28088,0
+STRL.US,D,20140110,000000,11.36,11.366,11.21,11.24,11647,0
+STRL.US,D,20140113,000000,11.25,11.25,11.01,11.11,41512,0
+STRL.US,D,20140114,000000,11.12,11.53,11.03,11.47,24900,0
+STRL.US,D,20140115,000000,11.46,11.74,11.4,11.63,32100,0
+STRL.US,D,20140116,000000,11.5,11.56,11.42,11.46,11300,0
+STRL.US,D,20140117,000000,11.42,11.5,11.26,11.27,11874,0
+STRL.US,D,20140121,000000,11,11.33,11,11.27,22116,0
+STRL.US,D,20140122,000000,11.27,11.27,11.14,11.17,6500,0
+STRL.US,D,20140123,000000,11.14,11.64,11.11,11.52,58300,0
+STRL.US,D,20140124,000000,11.44,11.44,10.99,11.11,27300,0
+STRL.US,D,20140127,000000,11.04,11.14,10.82,10.84,115000,0
+STRL.US,D,20140128,000000,10.9,11,10.9,10.99,46600,0
+STRL.US,D,20140129,000000,10.9,11.03,10.83,10.87,25154,0
+STRL.US,D,20140130,000000,11,11.41,10.92,10.97,40200,0
+STRL.US,D,20140131,000000,10.75,11,10.75,10.82,57400,0
+STRL.US,D,20140203,000000,10.75,10.92,10.67,10.71,64848,0
+STRL.US,D,20140204,000000,10.73,10.85,10.65,10.69,63572,0
+STRL.US,D,20140205,000000,10.68,10.71,10.18,10.25,87355,0
+STRL.US,D,20140206,000000,10.29,10.29,9.85,9.88,107675,0
+STRL.US,D,20140207,000000,9.92,9.92,9.28,9.5,54199,0
+STRL.US,D,20140210,000000,9.45,9.55,9.27,9.36,27362,0
+STRL.US,D,20140211,000000,9.33,9.46,9.33,9.43,44672,0
+STRL.US,D,20140212,000000,9.41,9.59,9.318,9.5,44682,0
+STRL.US,D,20140213,000000,9.51,9.58,9.44,9.56,21000,0
+STRL.US,D,20140214,000000,9.52,9.83,9.4,9.66,50626,0
+STRL.US,D,20140218,000000,9.63,9.8,9.63,9.72,25799,0
+STRL.US,D,20140219,000000,9.65,9.7,9.36,9.38,25060,0
+STRL.US,D,20140220,000000,9.564,9.564,9.28,9.31,62726,0
+STRL.US,D,20140221,000000,9.38,9.41,9.25,9.3,34079,0
+STRL.US,D,20140224,000000,9.33,9.65,9.26,9.64,53731,0
+STRL.US,D,20140225,000000,9.65,9.98,9.63,9.7,46543,0
+STRL.US,D,20140226,000000,9.74,9.91,9.1709,9.74,36040,0
+STRL.US,D,20140227,000000,9.68,10,9.68,9.82,52296,0
+STRL.US,D,20140228,000000,9.86,9.947,9.42,9.47,120626,0
+STRL.US,D,20140303,000000,9.41,9.56,9.12,9.52,61326,0
+STRL.US,D,20140304,000000,9.67,10.05,9.65,9.86,75856,0
+STRL.US,D,20140305,000000,9.84,9.85,9.72,9.79,30887,0
+STRL.US,D,20140306,000000,9.85,9.87,9.716,9.78,96775,0
+STRL.US,D,20140307,000000,9.74,9.83,9.71,9.8,108305,0
+STRL.US,D,20140310,000000,9.77,9.8,9.72,9.78,21512,0
+STRL.US,D,20140311,000000,9.76,9.777,9.46,9.68,44835,0
+STRL.US,D,20140312,000000,9.6,9.8,9.55,9.8,26262,0
+STRL.US,D,20140313,000000,9.8,9.8,9.5,9.6,33718,0
+STRL.US,D,20140314,000000,9.57,10,9.52,9.95,45166,0
+STRL.US,D,20140317,000000,9.3,9.71,9.15,9.68,145300,0
+STRL.US,D,20140318,000000,9.61,9.64,9.43,9.6,60430,0
+STRL.US,D,20140319,000000,9.55,9.6,9.4,9.48,67960,0
+STRL.US,D,20140320,000000,9.42,9.5,9.22,9.34,82503,0
+STRL.US,D,20140321,000000,9.44,9.57,9.2,9.51,192495,0
+STRL.US,D,20140324,000000,9.5,9.55,9.42,9.5,130330,0
+STRL.US,D,20140325,000000,9.5,9.5,9.2,9.28,197341,0
+STRL.US,D,20140326,000000,9.33,9.33,9.2,9.2,116200,0
+STRL.US,D,20140327,000000,9.21,9.26,8.99,9,90216,0
+STRL.US,D,20140328,000000,8.95,9.02,8.7,8.75,126316,0
+STRL.US,D,20140331,000000,8.76,8.86,8.65,8.67,106481,0
+STRL.US,D,20140401,000000,8.71,8.8,8.66,8.68,92067,0
+STRL.US,D,20140402,000000,8.872,8.872,8.51,8.57,68671,0
+STRL.US,D,20140403,000000,8.57,8.61,8.52,8.52,68813,0
+STRL.US,D,20140404,000000,8.65,8.65,8.17,8.22,104788,0
+STRL.US,D,20140407,000000,8.22,8.24,7.9,7.99,81155,0
+STRL.US,D,20140408,000000,8.17,8.19,7.97,8.11,72320,0
+STRL.US,D,20140409,000000,8.206,8.206,8,8.09,43618,0
+STRL.US,D,20140410,000000,8.05,8.08,7.84,7.89,102674,0
+STRL.US,D,20140411,000000,7.8,7.92,7.5,7.5,71195,0
+STRL.US,D,20140414,000000,7.61,7.61,7.26,7.31,122639,0
+STRL.US,D,20140415,000000,7.17,7.408,7.16,7.23,158321,0
+STRL.US,D,20140416,000000,7.3,7.496,6.92,6.97,87665,0
+STRL.US,D,20140417,000000,6.97,7.0379,6.78,6.81,129584,0
+STRL.US,D,20140421,000000,6.8,6.89,6.72,6.78,46419,0
+STRL.US,D,20140422,000000,6.88,6.9899,6.76,6.84,50433,0
+STRL.US,D,20140423,000000,6.83,6.885,6.73,6.78,87081,0
+STRL.US,D,20140424,000000,6.8,6.81,6.72,6.8,92430,0
+STRL.US,D,20140425,000000,6.74,6.81,6.73,6.8,87432,0
+STRL.US,D,20140428,000000,6.86,6.949,6.75,6.84,103235,0
+STRL.US,D,20140429,000000,6.87,6.95,6.8,6.8,104548,0
+STRL.US,D,20140430,000000,7.55,7.76,7.14,7.68,302973,0
+STRL.US,D,20140501,000000,7.52,8.11,7.52,7.99,363284,0
+STRL.US,D,20140502,000000,7.541,8.2,7.541,8.05,133239,0
+STRL.US,D,20140505,000000,7.93,8.1,7.79,8.06,97121,0
+STRL.US,D,20140506,000000,8.06,8.1,7.96,8.05,98618,0
+STRL.US,D,20140507,000000,8.04,8.26,7.93,8.14,135495,0
+STRL.US,D,20140508,000000,8.1,8.23,8.032,8.15,183539,0
+STRL.US,D,20140509,000000,7.96,8.24,7.936,8.06,112006,0
+STRL.US,D,20140512,000000,8.5,9.39,8.29,9.09,432837,0
+STRL.US,D,20140513,000000,9.11,9.4146,8.77,8.94,335280,0
+STRL.US,D,20140514,000000,8.97,9.25,8.88,9.17,290862,0
+STRL.US,D,20140515,000000,9.11,9.12,8.78,9.03,180923,0
+STRL.US,D,20140516,000000,9.05,9.2,9,9.06,129305,0
+STRL.US,D,20140519,000000,9.12,9.14,9,9.07,139353,0
+STRL.US,D,20140520,000000,9.06,9.11,8.95,9.01,162038,0
+STRL.US,D,20140521,000000,9.03,9.29,8.96,9.12,153414,0
+STRL.US,D,20140522,000000,9.15,9.22,8.98,9.12,90523,0
+STRL.US,D,20140523,000000,9.15,9.24,9.08,9.22,78991,0
+STRL.US,D,20140527,000000,9.23,9.76,9.22,9.6,152588,0
+STRL.US,D,20140528,000000,9.77,9.775,9.5,9.6,97560,0
+STRL.US,D,20140529,000000,9.474,9.6,9.1906,9.53,88763,0
+STRL.US,D,20140530,000000,9.57,9.57,9.01,9.17,311431,0
+STRL.US,D,20140602,000000,9.06,9.15,8.81,9.01,93389,0
+STRL.US,D,20140603,000000,9,9.08,8.81,9.06,154458,0
+STRL.US,D,20140604,000000,9.06,9.165,8.81,8.86,73448,0
+STRL.US,D,20140605,000000,8.93,9.07,8.64,9.04,62303,0
+STRL.US,D,20140606,000000,9.11,9.48,9.03,9.44,66085,0
+STRL.US,D,20140609,000000,9.41,9.62,9.41,9.54,77041,0
+STRL.US,D,20140610,000000,9.42,9.5,9.26,9.41,39400,0
+STRL.US,D,20140611,000000,9.33,9.4,9.16,9.37,70869,0
+STRL.US,D,20140612,000000,9.35,9.35,9.1,9.25,47910,0
+STRL.US,D,20140613,000000,9.28,9.36,8.94,9.04,57509,0
+STRL.US,D,20140616,000000,9.03,9.12,8.88,9.05,84495,0
+STRL.US,D,20140617,000000,9.01,9.3,9.01,9.15,85484,0
+STRL.US,D,20140618,000000,9.05,9.5,9.0384,9.45,76002,0
+STRL.US,D,20140619,000000,9.4,9.46,9.32,9.44,82479,0
+STRL.US,D,20140620,000000,9.45,9.5,9.42,9.48,125696,0
+STRL.US,D,20140623,000000,9.46,9.46,9.29,9.36,59978,0
+STRL.US,D,20140624,000000,9.37,9.5,9.11,9.12,67002,0
+STRL.US,D,20140625,000000,9.02,9.17,8.95,9.12,38471,0
+STRL.US,D,20140626,000000,9.13,9.14,8.86,8.89,48905,0
+STRL.US,D,20140627,000000,8.82,9.49,8.82,9.49,307614,0
+STRL.US,D,20140630,000000,9.3,9.5,9.25,9.38,79936,0
+STRL.US,D,20140701,000000,9.37,9.55,9.18,9.47,74788,0
+STRL.US,D,20140702,000000,9.5,10.01,9.5,9.84,110400,0
+STRL.US,D,20140703,000000,9.98,10,9.83,9.88,42545,0
+STRL.US,D,20140707,000000,9.81,9.81,9.625,9.71,44743,0
+STRL.US,D,20140708,000000,9.71,9.71,9.46,9.54,51284,0
+STRL.US,D,20140709,000000,9.59,9.64,9.26,9.37,30400,0
+STRL.US,D,20140710,000000,9.24,9.35,9.05,9.08,34005,0
+STRL.US,D,20140711,000000,9.03,9.26,9.03,9.19,24613,0
+STRL.US,D,20140714,000000,9.27,9.31,9.13,9.26,51337,0
+STRL.US,D,20140715,000000,9.21,9.21,9.01,9.02,27017,0
+STRL.US,D,20140716,000000,9.09,9.23,9.04,9.08,22407,0
+STRL.US,D,20140717,000000,9.05,9.26,9.03,9.06,49634,0
+STRL.US,D,20140718,000000,9.05,9.51,9.05,9.43,77468,0
+STRL.US,D,20140721,000000,9.24,9.66,9.07,9.34,51764,0
+STRL.US,D,20140722,000000,9.4,9.48,9.28,9.35,33991,0
+STRL.US,D,20140723,000000,9.4,9.47,9.29,9.36,58581,0
+STRL.US,D,20140724,000000,9.33,9.45,9.03,9.08,38628,0
+STRL.US,D,20140725,000000,8.96,9.24,8.92,9.09,37155,0
+STRL.US,D,20140728,000000,9.07,9.22,9,9.12,54697,0
+STRL.US,D,20140729,000000,9.12,9.2,9.03,9.12,28548,0
+STRL.US,D,20140730,000000,9.21,9.3699,9.03,9.06,99037,0
+STRL.US,D,20140731,000000,8.98,9.18,8.84,8.87,132677,0
+STRL.US,D,20140801,000000,8.91,9,8.49,8.74,66206,0
+STRL.US,D,20140804,000000,8.78,9.1,8.78,9.03,144843,0
+STRL.US,D,20140805,000000,8.98,9.14,8.93,8.95,73783,0
+STRL.US,D,20140806,000000,8.93,9.14,8.84,9.03,72004,0
+STRL.US,D,20140807,000000,9.04,9.0899,8.905,9.01,76145,0
+STRL.US,D,20140808,000000,8.98,9.07,8.945,8.98,54896,0
+STRL.US,D,20140811,000000,9.07,9.4,8.96,8.99,99373,0
+STRL.US,D,20140812,000000,8.95,9.01,8.8323,8.98,66764,0
+STRL.US,D,20140813,000000,9,9.03,8.88,8.94,72119,0
+STRL.US,D,20140814,000000,8.9,9,8.86,8.98,43367,0
+STRL.US,D,20140815,000000,9.08,9.12,8.88,9.01,168153,0
+STRL.US,D,20140818,000000,9.14,9.14,8.96,9.04,139193,0
+STRL.US,D,20140819,000000,9.06,9.14,8.99,9.04,130604,0
+STRL.US,D,20140820,000000,9.01,9.05,8.84,8.87,81805,0
+STRL.US,D,20140821,000000,8.89,9.03,8.8,8.91,104609,0
+STRL.US,D,20140822,000000,8.91,9,8.8,8.82,34662,0
+STRL.US,D,20140825,000000,8.95,9.03,8.81,8.85,37103,0
+STRL.US,D,20140826,000000,8.83,9.1,8.8101,8.95,172370,0
+STRL.US,D,20140827,000000,8.99,9,8.79,8.82,33338,0
+STRL.US,D,20140828,000000,8.79,8.82,8.54,8.57,58503,0
+STRL.US,D,20140829,000000,8.56,8.61,8.45,8.52,43412,0
+STRL.US,D,20140902,000000,8.59,8.72,8.59,8.68,36496,0
+STRL.US,D,20140903,000000,8.74,8.77,8.28,8.37,78453,0
+STRL.US,D,20140904,000000,8.4,8.5,8.26,8.32,23333,0
+STRL.US,D,20140905,000000,8.28,8.35,8.18,8.31,29931,0
+STRL.US,D,20140908,000000,8.28,8.34,8.21,8.28,12865,0
+STRL.US,D,20140909,000000,8.24,8.34,8.1,8.17,54731,0
+STRL.US,D,20140910,000000,8.17,8.17,8.06,8.15,30877,0
+STRL.US,D,20140911,000000,8.16,8.16,8.01,8.09,42824,0
+STRL.US,D,20140912,000000,8.06,8.06,7.75,7.9,84153,0
+STRL.US,D,20140915,000000,7.88,8,7.66,7.8,44132,0
+STRL.US,D,20140916,000000,7.8,7.815,7.66,7.7,55109,0
+STRL.US,D,20140917,000000,7.68,7.8,7.65,7.71,54030,0
+STRL.US,D,20140918,000000,7.73,7.8,7.72,7.78,33696,0
+STRL.US,D,20140919,000000,7.81,7.85,7.48,7.69,133875,0
+STRL.US,D,20140922,000000,7.64,7.73,7.55,7.64,70660,0
+STRL.US,D,20140923,000000,7.59,7.7097,7.55,7.63,58141,0
+STRL.US,D,20140924,000000,7.67,7.67,7.55,7.56,24287,0
+STRL.US,D,20140925,000000,7.55,7.55,7.4,7.46,83485,0
+STRL.US,D,20140926,000000,7.5,7.71,7.46,7.56,40649,0
+STRL.US,D,20140929,000000,7.5,7.98,7.5,7.8,85252,0
+STRL.US,D,20140930,000000,7.8,8.11,7.66,7.67,75573,0
+STRL.US,D,20141001,000000,7.69,7.71,7.5,7.54,72295,0
+STRL.US,D,20141002,000000,7.53,7.67,7.5,7.5,73738,0
+STRL.US,D,20141003,000000,7.6,7.6,7.5,7.5,35504,0
+STRL.US,D,20141006,000000,7.5,7.55,7.45,7.47,61456,0
+STRL.US,D,20141007,000000,7.4,7.48,7.23,7.24,75429,0
+STRL.US,D,20141008,000000,7.2,7.59,7.2,7.57,90299,0
+STRL.US,D,20141009,000000,7.54,7.54,7.42,7.47,80360,0
+STRL.US,D,20141010,000000,7.42,7.56,7.37,7.46,99522,0
+STRL.US,D,20141013,000000,7.42,7.48,7.36,7.42,45712,0
+STRL.US,D,20141014,000000,7.48,7.68,7.45,7.58,30361,0
+STRL.US,D,20141015,000000,7.48,8.07,7.36,8.02,59593,0
+STRL.US,D,20141016,000000,7.95,8.27,7.9,8.23,33924,0
+STRL.US,D,20141017,000000,8.22,8.35,8.07,8.08,40994,0
+STRL.US,D,20141020,000000,8.12,8.15,7.95,8.12,28608,0
+STRL.US,D,20141021,000000,8.07,8.31,8.07,8.16,36091,0
+STRL.US,D,20141022,000000,8.16,8.22,7.8,7.85,23253,0
+STRL.US,D,20141023,000000,7.95,8.21,7.92,8.17,150344,0
+STRL.US,D,20141024,000000,8.19,8.22,8.04,8.19,19824,0
+STRL.US,D,20141027,000000,8.17,8.22,7.84,8.01,66861,0
+STRL.US,D,20141028,000000,7.99,8.32,7.78,8.12,72828,0
+STRL.US,D,20141029,000000,8.14,8.48,8.005,8.39,51206,0
+STRL.US,D,20141030,000000,8.16,8.78,8.16,8.74,58452,0
+STRL.US,D,20141031,000000,8.83,8.9,8.6,8.82,87865,0
+STRL.US,D,20141103,000000,8.87,8.87,8.72,8.85,45802,0
+STRL.US,D,20141104,000000,8.87,9,8.66,8.96,58550,0
+STRL.US,D,20141105,000000,9.09,9.18,8.7,9.14,64673,0
+STRL.US,D,20141106,000000,9.09,9.235,8.95,9.15,54623,0
+STRL.US,D,20141107,000000,9.15,9.15,8.61,9.02,49402,0
+STRL.US,D,20141110,000000,8.66,8.78,8.03,8.535,101557,0
+STRL.US,D,20141111,000000,8.59,8.96,8.15,8.24,55700,0
+STRL.US,D,20141112,000000,8.16,8.16,7.68,7.87,112671,0
+STRL.US,D,20141113,000000,7.84,7.882,7.25,7.37,126863,0
+STRL.US,D,20141114,000000,7.4,7.49,7.22,7.25,138928,0
+STRL.US,D,20141117,000000,7.21,7.21,6.63,6.64,156118,0
+STRL.US,D,20141118,000000,6.68,6.738,6.32,6.7,90718,0
+STRL.US,D,20141119,000000,6.68,6.75,6.6,6.64,162900,0
+STRL.US,D,20141120,000000,6.6,6.78,6.59,6.66,56338,0
+STRL.US,D,20141121,000000,6.78,6.78,6.28,6.6,124585,0
+STRL.US,D,20141124,000000,6.58,6.73,6.43,6.57,60273,0
+STRL.US,D,20141125,000000,6.57,6.77,6.55,6.76,79362,0
+STRL.US,D,20141126,000000,6.74,6.8,6.64,6.71,28063,0
+STRL.US,D,20141128,000000,6.68,6.94,6.52,6.69,41510,0
+STRL.US,D,20141201,000000,6.79,6.79,6.33,6.4,107635,0
+STRL.US,D,20141202,000000,6.46,6.46,6.33,6.42,100513,0
+STRL.US,D,20141203,000000,6.43,6.67,6.38,6.57,71321,0
+STRL.US,D,20141204,000000,6.5,6.5898,6.47,6.54,57369,0
+STRL.US,D,20141205,000000,6.53,6.85,6.53,6.7,42004,0
+STRL.US,D,20141208,000000,6.71,6.8,6.3701,6.42,51115,0
+STRL.US,D,20141209,000000,6.34,6.57,6.33,6.38,57689,0
+STRL.US,D,20141210,000000,6.33,6.49,5.64,5.89,123339,0
+STRL.US,D,20141211,000000,6.26,6.64,6.15,6.33,69548,0
+STRL.US,D,20141212,000000,6.22,6.31,5.8,5.83,114131,0
+STRL.US,D,20141215,000000,5.85,5.99,5.74,5.76,123756,0
+STRL.US,D,20141216,000000,5.76,5.86,5.65,5.7,110755,0
+STRL.US,D,20141217,000000,5.73,5.77,5.64,5.67,151389,0
+STRL.US,D,20141218,000000,5.75,6.365,5.49,6.29,341551,0
+STRL.US,D,20141219,000000,6.27,6.499,6.2,6.43,143888,0
+STRL.US,D,20141222,000000,6.44,6.56,6.36,6.49,48200,0
+STRL.US,D,20141223,000000,6.51,6.52,6.31,6.385,82016,0
+STRL.US,D,20141224,000000,6.46,6.55,6.37,6.5,13802,0
+STRL.US,D,20141226,000000,6.5,6.73,6.46,6.53,18829,0
+STRL.US,D,20141229,000000,6.51,6.58,6.351,6.53,40672,0
+STRL.US,D,20141230,000000,6.39,6.5,6.32,6.36,72914,0
+STRL.US,D,20141231,000000,6.41,6.48,6.37,6.39,42572,0
+STRL.US,D,20150102,000000,6.45,6.45,6.25,6.41,43376,0
+STRL.US,D,20150105,000000,6.32,6.35,6.13,6.14,62637,0
+STRL.US,D,20150106,000000,6.14,6.25,6.02,6.13,41887,0
+STRL.US,D,20150107,000000,6.11,6.15,6,6.11,26593,0
+STRL.US,D,20150108,000000,6.18,6.18,6,6.14,41870,0
+STRL.US,D,20150109,000000,6.13,6.13,6.05,6.05,27832,0
+STRL.US,D,20150112,000000,6.07,6.19,5.89,6.02,29642,0
+STRL.US,D,20150113,000000,6.09,6.09,5.94,6.07,47181,0
+STRL.US,D,20150114,000000,5.97,6.05,5.96,6.04,27021,0
+STRL.US,D,20150115,000000,6.03,6.17,5.82,5.83,33823,0
+STRL.US,D,20150116,000000,5.8,5.9,5.67,5.85,25979,0
+STRL.US,D,20150120,000000,5.84,6.02,5.57,5.58,26344,0
+STRL.US,D,20150121,000000,5.55,5.68,5.51,5.53,31401,0
+STRL.US,D,20150122,000000,5.55,5.6118,5.44,5.54,76199,0
+STRL.US,D,20150123,000000,5.54,5.57,5.47,5.51,77658,0
+STRL.US,D,20150126,000000,5.51,5.56,5.49,5.52,30795,0
+STRL.US,D,20150127,000000,5.26,5.26,3.92,3.97,809671,0
+STRL.US,D,20150128,000000,4.02,4.0299,3.81,3.88,320786,0
+STRL.US,D,20150129,000000,3.91,3.92,3.67,3.74,152369,0
+STRL.US,D,20150130,000000,3.74,3.79,3.44,3.47,120814,0
+STRL.US,D,20150202,000000,3.47,3.509,3.17,3.22,243761,0
+STRL.US,D,20150203,000000,3.26,3.34,3.2,3.32,235348,0
+STRL.US,D,20150204,000000,3.34,3.37,3.17,3.21,130441,0
+STRL.US,D,20150205,000000,3.22,3.33,3.15,3.23,177588,0
+STRL.US,D,20150206,000000,3.23,3.34,3.17,3.25,170238,0
+STRL.US,D,20150209,000000,3.26,3.29,3.2,3.21,129727,0
+STRL.US,D,20150210,000000,3.21,3.21,2.97,2.99,215799,0
+STRL.US,D,20150211,000000,3.01,3.045,2.95,2.99,423128,0
+STRL.US,D,20150212,000000,3.01,3.04,2.98,2.99,130156,0
+STRL.US,D,20150213,000000,3,3.0764,2.97,2.99,279506,0
+STRL.US,D,20150217,000000,3.07,3.07,2.99,3,244102,0
+STRL.US,D,20150218,000000,3.01,3.15,2.97,3.06,298099,0
+STRL.US,D,20150219,000000,3.04,3.12,2.98,3,170611,0
+STRL.US,D,20150220,000000,3.02,3.06,2.97,2.99,163260,0
+STRL.US,D,20150223,000000,3,3.0079,2.85,2.86,248899,0
+STRL.US,D,20150224,000000,2.88,2.98,2.86,2.88,111673,0
+STRL.US,D,20150225,000000,2.88,2.94,2.88,2.88,179509,0
+STRL.US,D,20150226,000000,2.9,2.92,2.72,2.74,152844,0
+STRL.US,D,20150227,000000,2.73,2.8,2.73,2.76,250307,0
+STRL.US,D,20150302,000000,2.75,2.79,2.73,2.77,112800,0
+STRL.US,D,20150303,000000,2.77,2.79,2.73,2.73,93500,0
+STRL.US,D,20150304,000000,2.73,2.73,2.45,2.46,294200,0
+STRL.US,D,20150305,000000,2.51,2.51,2.39,2.41,181400,0
+STRL.US,D,20150306,000000,2.41,2.61,2.23,2.58,542400,0
+STRL.US,D,20150309,000000,2.61,3.27,2.6,3.22,1292100,0
+STRL.US,D,20150310,000000,3.32,3.35,3,3.01,511400,0
+STRL.US,D,20150311,000000,3,3.08,2.9,2.97,311600,0
+STRL.US,D,20150312,000000,3.02,3.13,2.89,3.13,351200,0
+STRL.US,D,20150313,000000,3.17,3.19,2.96,3,415800,0
+STRL.US,D,20150316,000000,3.21,3.95,3.03,3.91,1237300,0
+STRL.US,D,20150317,000000,3.9,4.21,3.71,4.06,969500,0
+STRL.US,D,20150318,000000,4.06,4.44,3.94,4.42,474300,0
+STRL.US,D,20150319,000000,4.41,4.5,4.2,4.34,248400,0
+STRL.US,D,20150320,000000,4.4,4.5,4.36,4.46,220400,0
+STRL.US,D,20150323,000000,4.45,4.51,4.4,4.41,228500,0
+STRL.US,D,20150324,000000,4.35,4.63,4.35,4.53,292600,0
+STRL.US,D,20150325,000000,4.58,4.59,4.4,4.51,306400,0
+STRL.US,D,20150326,000000,4.51,4.57,4.44,4.5,103100,0
+STRL.US,D,20150327,000000,4.51,4.57,4.44,4.56,118700,0
+STRL.US,D,20150330,000000,4.63,4.76,4.55,4.67,88000,0
+STRL.US,D,20150331,000000,4.57,4.65,4.47,4.52,139115,0
+STRL.US,D,20150401,000000,4.54,4.64,4.5,4.6,69300,0
+STRL.US,D,20150402,000000,4.62,4.84,4.62,4.8,80700,0
+STRL.US,D,20150406,000000,4.73,4.89,4.73,4.78,53700,0
+STRL.US,D,20150407,000000,4.78,4.86,4.65,4.76,110561,0
+STRL.US,D,20150408,000000,4.74,4.91,4.68,4.75,81700,0
+STRL.US,D,20150409,000000,4.78,4.78,4.6,4.63,105013,0
+STRL.US,D,20150410,000000,4.7,4.73,4.46,4.5,140600,0
+STRL.US,D,20150413,000000,4.49,4.71,4.46,4.65,207500,0
+STRL.US,D,20150414,000000,4.65,4.66,4.47,4.48,89900,0
+STRL.US,D,20150415,000000,4.54,4.69,4.47,4.6,121907,0
+STRL.US,D,20150416,000000,4.52,4.61,4.42,4.46,102660,0
+STRL.US,D,20150417,000000,4.45,4.45,3.88,4.2,240200,0
+STRL.US,D,20150420,000000,4.2,4.4099,4.12,4.2,76772,0
+STRL.US,D,20150421,000000,4.23,4.25,4.17,4.17,116302,0
+STRL.US,D,20150422,000000,4.16,4.52,4.15,4.39,120559,0
+STRL.US,D,20150423,000000,4.35,4.41,4.31,4.4,57400,0
+STRL.US,D,20150424,000000,4.38,4.4,4.31,4.38,55563,0
+STRL.US,D,20150427,000000,4.4,4.47,4.36,4.42,109000,0
+STRL.US,D,20150428,000000,4.45,4.55,4.39,4.45,182340,0
+STRL.US,D,20150429,000000,4.45,4.63,4.39,4.4,134600,0
+STRL.US,D,20150430,000000,4.45,4.72,4.34,4.39,210900,0
+STRL.US,D,20150501,000000,4.49,4.49,4.12,4.15,97300,0
+STRL.US,D,20150504,000000,4.15,4.22,4.02,4.06,112100,0
+STRL.US,D,20150505,000000,4.05,4.16,4.05,4.11,119000,0
+STRL.US,D,20150506,000000,4.17,4.2,4.02,4.17,61462,0
+STRL.US,D,20150507,000000,4.2,4.2,4.03,4.05,66003,0
+STRL.US,D,20150508,000000,4.1,4.16,4,4.12,66500,0
+STRL.US,D,20150511,000000,3.99,4.1,3.31,3.31,396700,0
+STRL.US,D,20150512,000000,3.34,3.3801,3.05,3.26,239601,0
+STRL.US,D,20150513,000000,3.24,3.4,3.24,3.36,121800,0
+STRL.US,D,20150514,000000,3.32,3.57,3.32,3.54,252200,0
+STRL.US,D,20150515,000000,3.52,3.858,3.38,3.6,144446,0
+STRL.US,D,20150518,000000,3.62,3.738,3.37,3.55,110552,0
+STRL.US,D,20150519,000000,3.57,3.74,3.39,3.55,119106,0
+STRL.US,D,20150520,000000,3.48,3.63,3.39,3.48,113000,0
+STRL.US,D,20150521,000000,3.49,3.58,3.41,3.52,130300,0
+STRL.US,D,20150522,000000,3.58,3.75,3.49,3.68,140000,0
+STRL.US,D,20150526,000000,3.65,3.74,3.48,3.71,127849,0
+STRL.US,D,20150527,000000,3.7,3.74,3.55,3.71,99600,0
+STRL.US,D,20150528,000000,3.85,4.42,3.75,4.3,461408,0
+STRL.US,D,20150529,000000,4.27,4.4,3.95,3.96,209900,0
+STRL.US,D,20150601,000000,4.096,4.17,3.795,3.95,613636,0
+STRL.US,D,20150602,000000,3.95,4.09,3.82,3.9,108922,0
+STRL.US,D,20150603,000000,3.85,4.1,3.85,4.07,89200,0
+STRL.US,D,20150604,000000,4.06,4.16,3.88,3.91,47600,0
+STRL.US,D,20150605,000000,3.92,3.98,3.74,3.89,69600,0
+STRL.US,D,20150608,000000,3.95,3.95,3.75,3.77,51500,0
+STRL.US,D,20150609,000000,3.77,3.84,3.71,3.75,60622,0
+STRL.US,D,20150610,000000,3.79,3.85,3.69,3.76,74691,0
+STRL.US,D,20150611,000000,3.75,3.908,3.71,3.78,108969,0
+STRL.US,D,20150612,000000,3.75,3.8,3.73,3.79,113800,0
+STRL.US,D,20150615,000000,3.82,3.84,3.71,3.77,63200,0
+STRL.US,D,20150616,000000,3.79,3.84,3.68,3.73,56900,0
+STRL.US,D,20150617,000000,3.72,3.72,3.62,3.67,66000,0
+STRL.US,D,20150618,000000,3.7,3.81,3.7,3.75,86900,0
+STRL.US,D,20150619,000000,3.73,3.8,3.71,3.75,66600,0
+STRL.US,D,20150622,000000,3.75,3.85,3.7,3.76,149400,0
+STRL.US,D,20150623,000000,3.75,3.96,3.74,3.96,83862,0
+STRL.US,D,20150624,000000,3.96,4.08,3.76,3.8,173700,0
+STRL.US,D,20150625,000000,3.82,3.91,3.75,3.85,128700,0
+STRL.US,D,20150626,000000,3.89,4.16,3.75,4.02,2713900,0
+STRL.US,D,20150629,000000,4.05,4.23,4.01,4.02,174100,0
+STRL.US,D,20150630,000000,4.04,4.09,3.9664,4,138675,0
+STRL.US,D,20150701,000000,4.24,4.43,4.04,4.11,265600,0
+STRL.US,D,20150702,000000,4.12,4.23,4.12,4.15,65700,0
+STRL.US,D,20150706,000000,4.1,4.21,3.91,3.96,142100,0
+STRL.US,D,20150707,000000,3.93,4.01,3.7,3.72,103900,0
+STRL.US,D,20150708,000000,3.71,3.96,3.51,3.82,166600,0
+STRL.US,D,20150709,000000,3.86,4.02,3.84,3.99,194300,0
+STRL.US,D,20150710,000000,4.09,4.09,3.94,3.95,143300,0
+STRL.US,D,20150713,000000,4.01,4.03,3.95,3.96,138000,0
+STRL.US,D,20150714,000000,3.93,4.01,3.9,4,157962,0
+STRL.US,D,20150715,000000,4,4.04,3.89,3.99,71552,0
+STRL.US,D,20150716,000000,3.94,4.06,3.92,4.01,150100,0
+STRL.US,D,20150717,000000,4,4.06,3.93,4.01,119400,0
+STRL.US,D,20150720,000000,4.12,4.12,3.95,3.98,102400,0
+STRL.US,D,20150721,000000,3.99,4.09,3.95,3.95,64300,0
+STRL.US,D,20150722,000000,4.03,4.3,3.95,4.23,177300,0
+STRL.US,D,20150723,000000,4.27,4.35,4.18,4.25,109700,0
+STRL.US,D,20150724,000000,4.27,4.37,4.21,4.24,104600,0
+STRL.US,D,20150727,000000,4.23,4.65,4.22,4.59,140100,0
+STRL.US,D,20150728,000000,4.65,4.68,4.44,4.51,132900,0
+STRL.US,D,20150729,000000,4.56,4.62,4.43,4.53,72200,0
+STRL.US,D,20150730,000000,4.7,4.72,4.5,4.72,70500,0
+STRL.US,D,20150731,000000,4.71,4.72,4.59,4.69,41400,0
+STRL.US,D,20150803,000000,4.79,4.98,4.76,4.94,163926,0
+STRL.US,D,20150804,000000,4.96,5.11,4.9,5.05,96000,0
+STRL.US,D,20150805,000000,5.05,5.33,4.95,5.16,326800,0
+STRL.US,D,20150806,000000,5.08,5.08,4.57,4.75,107532,0
+STRL.US,D,20150807,000000,4.5,4.92,4.5,4.8,113900,0
+STRL.US,D,20150810,000000,5.35,5.67,4.94,5.17,216000,0
+STRL.US,D,20150811,000000,5.15,5.5,4.58,5.5,207245,0
+STRL.US,D,20150812,000000,5.4,5.5,5.22,5.33,199100,0
+STRL.US,D,20150813,000000,5.37,5.48,5.25,5.36,83400,0
+STRL.US,D,20150814,000000,5.45,5.47,5.21,5.24,167300,0
+STRL.US,D,20150817,000000,4.99,5.29,4.92,5.25,199000,0
+STRL.US,D,20150818,000000,5.25,5.31,5.14,5.25,31400,0
+STRL.US,D,20150819,000000,5.2,5.25,4.99,5.07,148200,0
+STRL.US,D,20150820,000000,5,5.15,4.95,5.01,45600,0
+STRL.US,D,20150821,000000,4.97,4.98,4.82,4.87,57600,0
+STRL.US,D,20150824,000000,4.53,5.1,4.53,4.77,119709,0
+STRL.US,D,20150825,000000,4.96,4.99,4.64,4.65,48900,0
+STRL.US,D,20150826,000000,4.73,4.79,4.55,4.71,47100,0
+STRL.US,D,20150827,000000,4.75,4.83,4.56,4.75,81200,0
+STRL.US,D,20150828,000000,4.71,4.8,4.66,4.71,82900,0
+STRL.US,D,20150831,000000,4.61,4.82,4.41,4.64,146400,0
+STRL.US,D,20150901,000000,4.55,4.64,4.38,4.61,62200,0
+STRL.US,D,20150902,000000,4.66,4.66,4.53,4.58,44800,0
+STRL.US,D,20150903,000000,4.55,4.76,4.55,4.74,119100,0
+STRL.US,D,20150904,000000,4.69,4.81,4.63,4.78,110700,0
+STRL.US,D,20150908,000000,4.82,4.95,4.72,4.79,106600,0
+STRL.US,D,20150909,000000,4.85,4.92,4.8,4.8,33900,0
+STRL.US,D,20150910,000000,4.76,4.83,4.7,4.79,66631,0
+STRL.US,D,20150911,000000,4.77,4.95,4.61,4.65,59200,0
+STRL.US,D,20150914,000000,4.65,4.8,4.55,4.65,78600,0
+STRL.US,D,20150915,000000,4.63,4.83,4.63,4.77,29200,0
+STRL.US,D,20150916,000000,4.74,4.95,4.74,4.83,89700,0
+STRL.US,D,20150917,000000,4.83,4.83,4.46,4.49,69717,0
+STRL.US,D,20150918,000000,4.45,4.7,4.4,4.49,79800,0
+STRL.US,D,20150921,000000,4.59,4.6,4.4,4.56,221500,0
+STRL.US,D,20150922,000000,4.49,4.53,4.39,4.45,214100,0
+STRL.US,D,20150923,000000,4.45,4.45,4.18,4.43,156722,0
+STRL.US,D,20150924,000000,4.38,4.4,4.2,4.29,52782,0
+STRL.US,D,20150925,000000,4.36,4.36,4,4.27,76200,0
+STRL.US,D,20150928,000000,4.3,4.35,4.24,4.27,18598,0
+STRL.US,D,20150929,000000,4.25,4.32,4.18,4.23,24800,0
+STRL.US,D,20150930,000000,4.29,4.29,4.07,4.11,25000,0
+STRL.US,D,20151001,000000,4.14,4.31,4.11,4.21,81400,0
+STRL.US,D,20151002,000000,4.13,4.24,4.1,4.15,54500,0
+STRL.US,D,20151005,000000,4.17,4.19,4.12,4.15,31612,0
+STRL.US,D,20151006,000000,4.15,4.22,4.1,4.18,278500,0
+STRL.US,D,20151007,000000,4.13,4.4,4.13,4.26,105700,0
+STRL.US,D,20151008,000000,4.28,4.44,4.27,4.37,85800,0
+STRL.US,D,20151009,000000,4.4,4.44,4.33,4.39,36000,0
+STRL.US,D,20151012,000000,4.41,4.45,4.24,4.4,51280,0
+STRL.US,D,20151013,000000,4.37,4.42,4.34,4.4,30800,0
+STRL.US,D,20151014,000000,4.34,4.45,4.34,4.38,10000,0
+STRL.US,D,20151015,000000,4.37,4.42,4.21,4.24,48100,0
+STRL.US,D,20151016,000000,4.27,4.27,4.09,4.13,29800,0
+STRL.US,D,20151019,000000,4.08,4.17,4.07,4.16,43815,0
+STRL.US,D,20151020,000000,4.12,4.25,4.12,4.24,23594,0
+STRL.US,D,20151021,000000,4.18,4.23,4.18,4.21,5600,0
+STRL.US,D,20151022,000000,4.2,4.21,4.15,4.2,14800,0
+STRL.US,D,20151023,000000,4.16,4.22,4.16,4.2,36800,0
+STRL.US,D,20151026,000000,4.24,4.24,3.96,4.06,97800,0
+STRL.US,D,20151027,000000,4.07,4.08,3.96,4.04,57900,0
+STRL.US,D,20151028,000000,4.05,4.2,4,4.15,55800,0
+STRL.US,D,20151029,000000,4.12,4.14,3.95,3.96,34500,0
+STRL.US,D,20151030,000000,3.92,3.95,3.82,3.87,18000,0
+STRL.US,D,20151102,000000,3.92,4.1,3.69,4.06,39410,0
+STRL.US,D,20151103,000000,4.07,4.25,4.05,4.19,74300,0
+STRL.US,D,20151104,000000,4.16,4.24,4.12,4.22,28336,0
+STRL.US,D,20151105,000000,4.22,4.23,4.07,4.18,41400,0
+STRL.US,D,20151106,000000,4.18,4.22,4.09,4.21,47400,0
+STRL.US,D,20151109,000000,5.1,5.3,4.33,4.67,590288,0
+STRL.US,D,20151110,000000,4.87,4.98,4.21,4.72,209800,0
+STRL.US,D,20151111,000000,4.69,4.93,4.51,4.8,73400,0
+STRL.US,D,20151112,000000,4.8,4.99,4.78,4.91,66100,0
+STRL.US,D,20151113,000000,4.9,5,4.83,4.9,97500,0
+STRL.US,D,20151116,000000,4.92,4.95,4.83,4.92,88200,0
+STRL.US,D,20151117,000000,4.92,4.98,4.66,4.8,102400,0
+STRL.US,D,20151118,000000,4.84,5.05,4.74,5.01,124200,0
+STRL.US,D,20151119,000000,4.96,5.49,4.96,5.25,303400,0
+STRL.US,D,20151120,000000,5.25,5.31,5.07,5.24,119300,0
+STRL.US,D,20151123,000000,5.25,5.46,5.23,5.25,135400,0
+STRL.US,D,20151124,000000,5.25,5.29,5.19,5.25,75800,0
+STRL.US,D,20151125,000000,5.25,5.49,5.22,5.45,89700,0
+STRL.US,D,20151127,000000,5.5,5.5,5.32,5.41,28400,0
+STRL.US,D,20151130,000000,5.55,5.55,5.4,5.45,112500,0
+STRL.US,D,20151201,000000,5.41,5.77,5.29,5.75,127268,0
+STRL.US,D,20151202,000000,5.75,6.09,5.54,5.94,256860,0
+STRL.US,D,20151203,000000,5.96,6.25,5.8752,6.17,313861,0
+STRL.US,D,20151204,000000,6.19,6.47,6,6.33,199100,0
+STRL.US,D,20151207,000000,6.22,6.66,6.09,6.33,386000,0
+STRL.US,D,20151208,000000,6.28,6.322,5.96,6.04,132416,0
+STRL.US,D,20151209,000000,6.04,6.32,5.95,6.04,96600,0
+STRL.US,D,20151210,000000,6.13,6.23,5.87,6.1,125000,0
+STRL.US,D,20151211,000000,6.04,6.1,5.9,6.06,111900,0
+STRL.US,D,20151214,000000,6,6.09,5.84,6.05,129069,0
+STRL.US,D,20151215,000000,6.07,6.33,5.79,6.13,159900,0
+STRL.US,D,20151216,000000,6.14,6.28,6.1,6.27,96700,0
+STRL.US,D,20151217,000000,6.27,6.44,6.26,6.4,186100,0
+STRL.US,D,20151218,000000,6.39,6.41,6.24,6.33,192000,0
+STRL.US,D,20151221,000000,6.42,6.42,6.25,6.34,118900,0
+STRL.US,D,20151222,000000,6.38,6.38,6.22,6.31,80535,0
+STRL.US,D,20151223,000000,6.25,6.35,6.12,6.27,74100,0
+STRL.US,D,20151224,000000,6.06,6.44,6.06,6.315,51313,0
+STRL.US,D,20151228,000000,6.24,6.28,5.76,6.08,104931,0
+STRL.US,D,20151229,000000,6.12,6.19,6.01,6.1,80579,0
+STRL.US,D,20151230,000000,6.1,6.11,5.9,5.98,64836,0
+STRL.US,D,20151231,000000,5.99,6.23,5.87,6.08,74561,0
+STRL.US,D,20160104,000000,5.8,6.48,5.8,6.29,131906,0
+STRL.US,D,20160105,000000,6.48,6.48,6.06,6.12,71455,0
+STRL.US,D,20160106,000000,6.05,6.31,5.97,6.09,77627,0
+STRL.US,D,20160107,000000,6.07,6.07,5.8,5.91,54906,0
+STRL.US,D,20160108,000000,5.95,5.98,5.55,5.56,59808,0
+STRL.US,D,20160111,000000,5.55,5.61,5.19,5.22,95271,0
+STRL.US,D,20160112,000000,5.21,5.48,4.98,5.03,88296,0
+STRL.US,D,20160113,000000,4.98,5.14,4.815,4.86,120629,0
+STRL.US,D,20160114,000000,4.86,5.27,4.85,4.99,98332,0
+STRL.US,D,20160115,000000,4.88,5.1165,4.88,5.01,43196,0
+STRL.US,D,20160119,000000,5.25,5.5,4.73,4.73,153500,0
+STRL.US,D,20160120,000000,4.75,4.97,4.71,4.8,132515,0
+STRL.US,D,20160121,000000,4.78,4.932,4.75,4.8,125080,0
+STRL.US,D,20160122,000000,4.86,5.1,4.84,4.89,123311,0
+STRL.US,D,20160125,000000,4.89,4.99,4.8,4.84,73335,0
+STRL.US,D,20160126,000000,4.9,4.97,4.77,4.8,108419,0
+STRL.US,D,20160127,000000,4.8,5.01,4.755,4.8,131919,0
+STRL.US,D,20160128,000000,4.86,4.99,4.79,4.83,94149,0
+STRL.US,D,20160129,000000,4.88,5.4,4.88,5.38,58679,0
+STRL.US,D,20160201,000000,5.4,5.55,5.26,5.36,49444,0
+STRL.US,D,20160202,000000,5.29,5.29,4.9,4.93,62550,0
+STRL.US,D,20160203,000000,4.92,4.99,4.7774,4.79,111734,0
+STRL.US,D,20160204,000000,4.75,4.99,4.66,4.86,63473,0
+STRL.US,D,20160205,000000,4.86,4.99,4.73,4.79,43916,0
+STRL.US,D,20160208,000000,4.7,4.7,4.2825,4.47,79374,0
+STRL.US,D,20160209,000000,4.45,4.53,4.4,4.47,41309,0
+STRL.US,D,20160210,000000,4.53,4.58,4.37,4.4,74528,0
+STRL.US,D,20160211,000000,4.34,4.48,4.105,4.37,58749,0
+STRL.US,D,20160212,000000,4.39,4.49,4.295,4.43,31021,0
+STRL.US,D,20160216,000000,4.47,4.57,4.42,4.44,62757,0
+STRL.US,D,20160217,000000,4.48,4.67,4.42,4.64,47624,0
+STRL.US,D,20160218,000000,4.63,4.85,4.425,4.6,36990,0
+STRL.US,D,20160219,000000,4.55,4.73,4.365,4.62,14730,0
+STRL.US,D,20160222,000000,4.62,4.71,4.45,4.68,10961,0
+STRL.US,D,20160223,000000,4.68,4.8,4.43,4.73,36071,0
+STRL.US,D,20160224,000000,4.67,4.78,4.51,4.78,8956,0
+STRL.US,D,20160225,000000,4.77,4.91,4.59,4.83,34443,0
+STRL.US,D,20160226,000000,4.82,4.89,4.73,4.81,37402,0
+STRL.US,D,20160229,000000,4.78,5.4,4.7,5.4,50121,0
+STRL.US,D,20160301,000000,5.32,5.463,5.07,5.2,118996,0
+STRL.US,D,20160302,000000,5.2,5.28,5.167,5.23,36834,0
+STRL.US,D,20160303,000000,5.26,5.35,5.16,5.19,79168,0
+STRL.US,D,20160304,000000,5.43,5.45,5.08,5.09,54756,0
+STRL.US,D,20160307,000000,5.06,5.39,5.05,5.38,69203,0
+STRL.US,D,20160308,000000,5.33,5.33,5.05,5.18,26065,0
+STRL.US,D,20160309,000000,5.35,5.4,5.075,5.2,45974,0
+STRL.US,D,20160310,000000,5.19,5.33,5.12,5.32,23356,0
+STRL.US,D,20160311,000000,5.33,5.4499,5.25,5.43,37832,0
+STRL.US,D,20160314,000000,5.18,5.39,5.06,5.22,224156,0
+STRL.US,D,20160315,000000,5.2,5.25,4.6801,5.22,105836,0
+STRL.US,D,20160316,000000,5.17,5.23,5,5.16,92740,0
+STRL.US,D,20160317,000000,5.15,5.15,5,5.07,65481,0
+STRL.US,D,20160318,000000,5.13,5.17,4.98,5.06,201786,0
+STRL.US,D,20160321,000000,5.1,5.1,4.91,5,102892,0
+STRL.US,D,20160322,000000,4.98,5.11,4.92,4.96,44287,0
+STRL.US,D,20160323,000000,4.93,5.15,4.91,4.97,50693,0
+STRL.US,D,20160324,000000,4.9,5.09,4.9,5.05,57347,0
+STRL.US,D,20160328,000000,5,5.2,4.87,5.01,55976,0
+STRL.US,D,20160329,000000,5.06,5.3,5.05,5.16,70176,0
+STRL.US,D,20160330,000000,5.15,5.32,4.99,5.17,49298,0
+STRL.US,D,20160331,000000,5.23,5.255,5.15,5.15,23950,0
+STRL.US,D,20160401,000000,5.13,5.19,5.07,5.12,33891,0
+STRL.US,D,20160404,000000,5.11,5.2,5.085,5.16,82051,0
+STRL.US,D,20160405,000000,5.17,5.23,5.13,5.17,49733,0
+STRL.US,D,20160406,000000,5.18,5.23,4.97,5.08,73487,0
+STRL.US,D,20160407,000000,5.07,5.08,4.92,4.99,25102,0
+STRL.US,D,20160408,000000,5,5.07,4.91,4.98,40061,0
+STRL.US,D,20160411,000000,4.96,5.06,4.95,4.96,26626,0
+STRL.US,D,20160412,000000,4.95,5.17,4.95,5.13,135120,0
+STRL.US,D,20160413,000000,5.16,5.31,5.09,5.13,27785,0
+STRL.US,D,20160414,000000,5.17,5.48,5.035,5.09,17782,0
+STRL.US,D,20160415,000000,5.11,5.16,5,5.07,19282,0
+STRL.US,D,20160418,000000,5.04,5.3475,5.01,5.24,127652,0
+STRL.US,D,20160419,000000,5.31,5.41,5.19,5.31,20997,0
+STRL.US,D,20160420,000000,5.33,5.452,5.25,5.25,58628,0
+STRL.US,D,20160421,000000,5.32,5.33,5.29,5.3,35429,0
+STRL.US,D,20160422,000000,5.34,5.35,4.934,4.945,121571,0
+STRL.US,D,20160425,000000,4.87,5.03,4.77,4.79,80140,0
+STRL.US,D,20160426,000000,4.73,5.47,4.73,5.36,117946,0
+STRL.US,D,20160427,000000,5.56,6.28,5.25,5.31,98148,0
+STRL.US,D,20160428,000000,5.505,5.51,5.12,5.23,83207,0
+STRL.US,D,20160429,000000,5.26,5.41,5.0805,5.24,82485,0
+STRL.US,D,20160502,000000,4.59,4.865,4.51,4.6,178832,0
+STRL.US,D,20160503,000000,4.4,4.5,4.29,4.31,283869,0
+STRL.US,D,20160504,000000,4.25,4.55,4.23,4.27,1519481,0
+STRL.US,D,20160505,000000,4.32,4.55,4.32,4.32,164045,0
+STRL.US,D,20160506,000000,4.31,4.31,4.19,4.22,161855,0
+STRL.US,D,20160509,000000,4.3,4.78,4.3,4.56,163819,0
+STRL.US,D,20160510,000000,4.61,4.765,4.53,4.73,160492,0
+STRL.US,D,20160511,000000,4.71,5.03,4.68,4.82,91820,0
+STRL.US,D,20160512,000000,4.87,4.98,4.84,4.93,118809,0
+STRL.US,D,20160513,000000,4.91,5,4.84,4.85,124167,0
+STRL.US,D,20160516,000000,4.89,4.985,4.65,4.69,46033,0
+STRL.US,D,20160517,000000,4.885,4.885,4.61,4.71,74308,0
+STRL.US,D,20160518,000000,4.66,4.915,4.585,4.6,73512,0
+STRL.US,D,20160519,000000,4.53,4.69,4.43,4.65,81621,0
+STRL.US,D,20160520,000000,4.7,4.729,4.43,4.48,67934,0
+STRL.US,D,20160523,000000,4.45,4.48,4.37,4.45,342303,0
+STRL.US,D,20160524,000000,4.45,4.78,4.42,4.52,235966,0
+STRL.US,D,20160525,000000,4.53,4.98,4.52,4.98,254787,0
+STRL.US,D,20160526,000000,4.95,4.98,4.83,4.94,72928,0
+STRL.US,D,20160527,000000,4.91,5.14,4.85,5.08,79374,0
+STRL.US,D,20160531,000000,5.13,5.13,4.89,5.05,99128,0
+STRL.US,D,20160601,000000,5.04,5.399,4.966,5.37,104374,0
+STRL.US,D,20160602,000000,5.33,5.57,5.18,5.37,79384,0
+STRL.US,D,20160603,000000,5.39,5.46,5.14,5.21,100032,0
+STRL.US,D,20160606,000000,5.17,5.23,5.06,5.1,66247,0
+STRL.US,D,20160607,000000,5.08,5.3,4.99,5.01,57844,0
+STRL.US,D,20160608,000000,4.9,5.11,4.76,5.08,54426,0
+STRL.US,D,20160609,000000,5.04,5.04,4.71,4.9,116249,0
+STRL.US,D,20160610,000000,4.89,5.14,4.84,4.85,54801,0
+STRL.US,D,20160613,000000,4.85,4.88,4.74,4.76,132711,0
+STRL.US,D,20160614,000000,4.76,5.01,4.76,4.98,52530,0
+STRL.US,D,20160615,000000,5.01,5.14,4.98,5,54153,0
+STRL.US,D,20160616,000000,4.97,5.23,4.82,5.2,70181,0
+STRL.US,D,20160617,000000,5.24,5.28,5.085,5.1,49664,0
+STRL.US,D,20160620,000000,5.14,5.3,5.07,5.13,42277,0
+STRL.US,D,20160621,000000,5.16,5.21,5.09,5.13,18458,0
+STRL.US,D,20160622,000000,5.13,5.2,5.06,5.13,54611,0
+STRL.US,D,20160623,000000,5.17,5.22,5.09,5.12,27029,0
+STRL.US,D,20160624,000000,5.01,5.08,4.86,5.02,157702,0
+STRL.US,D,20160627,000000,4.99,5.04,4.92,4.92,104058,0
+STRL.US,D,20160628,000000,4.93,4.97,4.87,4.88,45566,0
+STRL.US,D,20160629,000000,4.9,4.95,4.81,4.85,115711,0
+STRL.US,D,20160630,000000,4.83,4.99,4.83,4.91,46592,0
+STRL.US,D,20160701,000000,4.94,5.07,4.93,5.06,32481,0
+STRL.US,D,20160705,000000,5.1,5.28,5.0501,5.2,40849,0
+STRL.US,D,20160706,000000,5.21,5.3,5.07,5.14,32205,0
+STRL.US,D,20160707,000000,5.12,5.39,5.12,5.37,72575,0
+STRL.US,D,20160708,000000,5.37,5.4,5.27,5.31,20291,0
+STRL.US,D,20160711,000000,5.41,5.48,5.27,5.32,57191,0
+STRL.US,D,20160712,000000,5.32,5.59,5.225,5.47,58854,0
+STRL.US,D,20160713,000000,5.48,5.6,5.3601,5.45,9908,0
+STRL.US,D,20160714,000000,5.52,5.67,5.4,5.63,61312,0
+STRL.US,D,20160715,000000,5.64,5.79,5.57,5.7,76383,0
+STRL.US,D,20160718,000000,5.7,5.79,5.131,5.7,54228,0
+STRL.US,D,20160719,000000,5.8999,5.8999,5.61,5.71,36540,0
+STRL.US,D,20160720,000000,5.71,5.71,5.63,5.63,7702,0
+STRL.US,D,20160721,000000,5.44,5.6899,5.34,5.63,24731,0
+STRL.US,D,20160722,000000,5.65,5.699,5.521,5.66,38791,0
+STRL.US,D,20160725,000000,5.66,5.73,5.59,5.69,23971,0
+STRL.US,D,20160726,000000,5.72,5.76,5.66,5.75,19348,0
+STRL.US,D,20160727,000000,5.78,5.8899,5.58,5.75,40709,0
+STRL.US,D,20160728,000000,5.66,5.77,5.58,5.76,56632,0
+STRL.US,D,20160729,000000,5.74,5.83,5.71,5.82,64017,0
+STRL.US,D,20160801,000000,5.9,6.4381,5.83,5.93,306680,0
+STRL.US,D,20160802,000000,5.99,6,5.77,5.9,151444,0
+STRL.US,D,20160803,000000,5.84,5.94,5.81,5.87,39518,0
+STRL.US,D,20160804,000000,5.9,6.04,5.9,5.98,59332,0
+STRL.US,D,20160805,000000,5.99,6.305,5.99,6.18,84673,0
+STRL.US,D,20160808,000000,6.23,6.26,6.09,6.13,94848,0
+STRL.US,D,20160809,000000,6.23,6.23,6.04,6.15,21892,0
+STRL.US,D,20160810,000000,6.08,6.23,6.01,6.15,48665,0
+STRL.US,D,20160811,000000,6.21,6.28,6.145,6.19,68847,0
+STRL.US,D,20160812,000000,6.16,6.25,6.06,6.19,35224,0
+STRL.US,D,20160815,000000,6.21,6.4899,6.21,6.23,150412,0
+STRL.US,D,20160816,000000,6.27,6.49,6.24,6.44,170081,0
+STRL.US,D,20160817,000000,6.53,6.72,6.45,6.52,70831,0
+STRL.US,D,20160818,000000,6.57,6.6399,6.52,6.62,86521,0
+STRL.US,D,20160819,000000,6.66,6.86,6.5,6.59,140084,0
+STRL.US,D,20160822,000000,6.65,6.65,6.309,6.5,88089,0
+STRL.US,D,20160823,000000,6.58,6.7099,6.45,6.5,75891,0
+STRL.US,D,20160824,000000,6.35,6.7,6.32,6.5,31083,0
+STRL.US,D,20160825,000000,6.55,6.55,6.47,6.49,22561,0
+STRL.US,D,20160826,000000,6.45,6.59,6.45,6.49,40128,0
+STRL.US,D,20160829,000000,6.45,6.56,6.45,6.47,46129,0
+STRL.US,D,20160830,000000,6.5,6.56,6.42,6.47,43474,0
+STRL.US,D,20160831,000000,6.43,6.53,6.33,6.45,24881,0
+STRL.US,D,20160901,000000,6.43,6.5499,6.28,6.51,37589,0
+STRL.US,D,20160902,000000,6.4863,6.78,6.4863,6.745,61186,0
+STRL.US,D,20160906,000000,6.79,6.8,6.4,6.7,153269,0
+STRL.US,D,20160907,000000,6.67,6.8,6.56,6.59,82562,0
+STRL.US,D,20160908,000000,6.64,6.959,6.64,6.9,424851,0
+STRL.US,D,20160909,000000,6.92,7.07,6.58,6.65,405026,0
+STRL.US,D,20160912,000000,6.98,7.03,6.83,6.92,212489,0
+STRL.US,D,20160913,000000,6.96,7.03,6.86,6.95,139981,0
+STRL.US,D,20160914,000000,6.96,7,6.89,6.93,69660,0
+STRL.US,D,20160915,000000,6.9,7.34,6.9,7.17,172638,0
+STRL.US,D,20160916,000000,7.18,7.3389,7.06,7.08,146452,0
+STRL.US,D,20160919,000000,7.18,7.43,7.05,7.1,187620,0
+STRL.US,D,20160920,000000,7.16,7.2,6.89,6.89,144228,0
+STRL.US,D,20160921,000000,6.87,7.05,6.72,6.99,219444,0
+STRL.US,D,20160922,000000,7,7.32,6.91,7.32,176577,0
+STRL.US,D,20160923,000000,7.35,7.62,7.28,7.3,235423,0
+STRL.US,D,20160926,000000,7.41,7.66,7.2248,7.49,312047,0
+STRL.US,D,20160927,000000,7.57,7.72,7.42,7.46,172170,0
+STRL.US,D,20160928,000000,7.55,7.8297,7.51,7.81,230967,0
+STRL.US,D,20160929,000000,7.9,7.98,7.62,7.65,159796,0
+STRL.US,D,20160930,000000,7.74,7.81,7.52,7.74,107624,0
+STRL.US,D,20161003,000000,7.81,7.94,7.74,7.9,152368,0
+STRL.US,D,20161004,000000,7.94,7.94,7.7,7.85,221685,0
+STRL.US,D,20161005,000000,7.9,8.1,7.82,7.99,134143,0
+STRL.US,D,20161006,000000,8,8.17,7.91,8.16,163728,0
+STRL.US,D,20161007,000000,8.21,8.25,8.008,8.1,125543,0
+STRL.US,D,20161010,000000,8.1,8.4,8.01,8.34,259919,0
+STRL.US,D,20161011,000000,8.52,8.58,8.09,8.13,202806,0
+STRL.US,D,20161012,000000,8.17,8.6,8.16,8.22,126987,0
+STRL.US,D,20161013,000000,8.11,8.3,8.0101,8.27,96944,0
+STRL.US,D,20161014,000000,8.29,8.43,8.23,8.38,195867,0
+STRL.US,D,20161017,000000,8.1,8.13,7.3,7.77,413947,0
+STRL.US,D,20161018,000000,7.75,7.86,7.64,7.81,127021,0
+STRL.US,D,20161019,000000,7.8,7.95,7.77,7.81,129268,0
+STRL.US,D,20161020,000000,7.74,7.86,7.7,7.76,126312,0
+STRL.US,D,20161021,000000,7.77,7.85,7.52,7.84,127625,0
+STRL.US,D,20161024,000000,7.78,7.93,7.75,7.79,103632,0
+STRL.US,D,20161025,000000,7.85,7.85,7.64,7.74,122183,0
+STRL.US,D,20161026,000000,7.65,7.73,7.46,7.66,140624,0
+STRL.US,D,20161027,000000,7.63,7.77,7.51,7.68,98644,0
+STRL.US,D,20161028,000000,7.66,7.75,7.5035,7.64,133911,0
+STRL.US,D,20161031,000000,7.55,7.55,6.716,7.28,250391,0
+STRL.US,D,20161101,000000,6.27,6.69,6.15,6.42,779128,0
+STRL.US,D,20161102,000000,6.27,6.58,6.13,6.56,267216,0
+STRL.US,D,20161103,000000,6.54,6.68,6.4,6.61,164597,0
+STRL.US,D,20161104,000000,6.58,6.92,6.5,6.88,263173,0
+STRL.US,D,20161107,000000,6.87,6.95,6.67,6.71,157317,0
+STRL.US,D,20161108,000000,6.65,6.71,6.57,6.58,128213,0
+STRL.US,D,20161109,000000,6.59,7.2,6.59,7.12,264702,0
+STRL.US,D,20161110,000000,7.19,7.385,7,7.28,293757,0
+STRL.US,D,20161111,000000,7.28,7.65,7.28,7.64,154291,0
+STRL.US,D,20161114,000000,7.7,7.83,7.6215,7.76,206009,0
+STRL.US,D,20161115,000000,7.76,7.97,7.6,7.94,243130,0
+STRL.US,D,20161116,000000,7.88,7.96,7.8,7.87,162079,0
+STRL.US,D,20161117,000000,7.82,8.07,7.805,7.94,164283,0
+STRL.US,D,20161118,000000,7.91,7.95,7.8,7.91,112716,0
+STRL.US,D,20161121,000000,7.88,8.14,7.88,7.99,231563,0
+STRL.US,D,20161122,000000,8.04,8.08,7.91,7.95,136036,0
+STRL.US,D,20161123,000000,7.91,7.97,7.81,7.91,175230,0
+STRL.US,D,20161125,000000,7.9,8.16,7.8642,8.15,296199,0
+STRL.US,D,20161128,000000,8.16,8.7,8.12,8.5,442764,0
+STRL.US,D,20161129,000000,8.53,8.8,8.46,8.6,211278,0
+STRL.US,D,20161130,000000,8.7,8.75,8.25,8.29,189245,0
+STRL.US,D,20161201,000000,8.34,8.58,8.25,8.46,197048,0
+STRL.US,D,20161202,000000,8.53,8.71,8.1,8.26,120114,0
+STRL.US,D,20161205,000000,8.24,8.86,8.11,8.68,237633,0
+STRL.US,D,20161206,000000,8.6,8.68,8.3794,8.63,173199,0
+STRL.US,D,20161207,000000,8.63,9.05,8.63,8.99,174563,0
+STRL.US,D,20161208,000000,8.93,9.38,8.54,8.58,343848,0
+STRL.US,D,20161209,000000,8.63,8.78,8.34,8.35,270637,0
+STRL.US,D,20161212,000000,8.33,8.52,8.29,8.48,134811,0
+STRL.US,D,20161213,000000,8.42,8.53,8.33,8.38,292011,0
+STRL.US,D,20161214,000000,8.32,8.44,8.29,8.4,110238,0
+STRL.US,D,20161215,000000,8.36,8.67,8.31,8.35,110456,0
+STRL.US,D,20161216,000000,8.35,8.43,8.26,8.39,156482,0
+STRL.US,D,20161219,000000,8.38,8.58,8.35,8.45,125271,0
+STRL.US,D,20161220,000000,8.81,9.13,8.5,8.84,249639,0
+STRL.US,D,20161221,000000,8.8,8.89,8.5,8.5,88338,0
+STRL.US,D,20161222,000000,8.5,8.85,8.37,8.72,152316,0
+STRL.US,D,20161223,000000,8.7,8.76,8.56,8.74,50855,0
+STRL.US,D,20161227,000000,8.72,8.86,8.63,8.71,64174,0
+STRL.US,D,20161228,000000,8.69,8.76,8.57,8.58,143443,0
+STRL.US,D,20161229,000000,8.68,8.7099,8.37,8.41,80674,0
+STRL.US,D,20161230,000000,8.4,8.5,8.25,8.46,177822,0
+STRL.US,D,20170103,000000,8.49,8.55,8.28,8.37,168902,0
+STRL.US,D,20170104,000000,8.43,8.47,8.32,8.4,138569,0
+STRL.US,D,20170105,000000,8.43,8.43,8.35,8.39,69915,0
+STRL.US,D,20170106,000000,8.37,8.41,8.285,8.35,124649,0
+STRL.US,D,20170109,000000,8.35,8.35,7.98,7.98,174114,0
+STRL.US,D,20170110,000000,8.1,8.47,7.99,8.41,315437,0
+STRL.US,D,20170111,000000,8.43,9.0486,8.43,8.84,237249,0
+STRL.US,D,20170112,000000,8.79,8.82,8.4,8.54,68914,0
+STRL.US,D,20170113,000000,8.67,8.81,8.62,8.64,48836,0
+STRL.US,D,20170117,000000,8.6,8.76,8.54,8.64,55286,0
+STRL.US,D,20170118,000000,8.68,9,8.64,8.65,59653,0
+STRL.US,D,20170119,000000,8.65,8.865,8.6244,8.71,66108,0
+STRL.US,D,20170120,000000,8.6939,8.94,8.47,8.58,105454,0
+STRL.US,D,20170123,000000,8.6,8.7,8.53,8.61,60886,0
+STRL.US,D,20170124,000000,8.62,8.87,8.62,8.83,153059,0
+STRL.US,D,20170125,000000,8.93,9.48,8.93,9.29,438887,0
+STRL.US,D,20170126,000000,9.3,9.35,9.05,9.17,251762,0
+STRL.US,D,20170127,000000,9.24,9.3,9.04,9.19,140608,0
+STRL.US,D,20170130,000000,9.2,9.2575,8.6719,8.99,108564,0
+STRL.US,D,20170131,000000,9,9.22,9,9.15,68717,0
+STRL.US,D,20170201,000000,9.22,9.33,8.91,8.99,96330,0
+STRL.US,D,20170202,000000,8.99,9.17,8.95,9.06,102269,0
+STRL.US,D,20170203,000000,9.18,9.24,9.08,9.16,143099,0
+STRL.US,D,20170206,000000,9.18,9.2,9.05,9.05,85663,0
+STRL.US,D,20170207,000000,9.25,9.68,9.15,9.54,654224,0
+STRL.US,D,20170208,000000,9.54,9.584,9.24,9.43,149461,0
+STRL.US,D,20170209,000000,8.3,9.02,7.75,8.48,892983,0
+STRL.US,D,20170210,000000,8.58,8.93,8.47,8.8,153976,0
+STRL.US,D,20170213,000000,8.95,9.1368,8.87,9.02,141701,0
+STRL.US,D,20170214,000000,9.03,9.23,8.95,9.17,170024,0
+STRL.US,D,20170215,000000,9.1,9.5,9.1,9.37,162443,0
+STRL.US,D,20170216,000000,9.4,9.53,9.2,9.48,128944,0
+STRL.US,D,20170217,000000,9.45,9.58,9.35,9.55,202671,0
+STRL.US,D,20170221,000000,9.52,9.7,9.48,9.54,251052,0
+STRL.US,D,20170222,000000,9.53,9.75,9.42,9.69,133734,0
+STRL.US,D,20170223,000000,9.69,9.78,9.15,9.32,118456,0
+STRL.US,D,20170224,000000,9.18,9.415,9.18,9.3,121608,0
+STRL.US,D,20170227,000000,9.44,9.62,9.32,9.35,139386,0
+STRL.US,D,20170228,000000,9.33,9.6,8.9,8.99,115325,0
+STRL.US,D,20170301,000000,9.15,9.43,9.15,9.27,137386,0
+STRL.US,D,20170302,000000,9.29,9.49,9.21,9.42,115970,0
+STRL.US,D,20170303,000000,9.44,9.6,9.16,9.22,92654,0
+STRL.US,D,20170306,000000,9.15,9.38,8.9,8.99,126138,0
+STRL.US,D,20170307,000000,9,9.22,8.93,9,86054,0
+STRL.US,D,20170308,000000,9.06,9.24,9,9.19,159152,0
+STRL.US,D,20170309,000000,8.5,10.92,8.42,9.43,545207,0
+STRL.US,D,20170310,000000,9.57,10.1525,9.57,9.92,154639,0
+STRL.US,D,20170313,000000,10.026,10.065,9.81,9.91,119695,0
+STRL.US,D,20170314,000000,9.85,9.85,9.65,9.67,67220,0
+STRL.US,D,20170315,000000,9.67,9.85,9.63,9.66,112286,0
+STRL.US,D,20170316,000000,9.66,9.96,9.66,9.93,122219,0
+STRL.US,D,20170317,000000,9.85,9.96,9.6,9.65,189768,0
+STRL.US,D,20170320,000000,9.63,9.9201,9.57,9.71,154029,0
+STRL.US,D,20170321,000000,9.71,9.87,9.48,9.52,113960,0
+STRL.US,D,20170322,000000,9.43,9.61,9.15,9.19,106497,0
+STRL.US,D,20170323,000000,9.19,9.36,9.14,9.25,53911,0
+STRL.US,D,20170324,000000,9.26,9.82,9.25,9.64,140771,0
+STRL.US,D,20170327,000000,9.29,9.575,9.18,9.38,93381,0
+STRL.US,D,20170328,000000,9.29,9.42,9.19,9.24,115060,0
+STRL.US,D,20170329,000000,9.18,9.3,9.13,9.19,65549,0
+STRL.US,D,20170330,000000,9.2,9.35,9.11,9.13,106090,0
+STRL.US,D,20170331,000000,9.13,9.295,9.052,9.27,64124,0
+STRL.US,D,20170403,000000,9.25,9.25,8.82,8.88,102166,0
+STRL.US,D,20170404,000000,8.9,9.18,8.84,8.88,191473,0
+STRL.US,D,20170405,000000,8.72,9.1084,8.54,8.68,154919,0
+STRL.US,D,20170406,000000,8.7,8.8,8.56,8.64,146617,0
+STRL.US,D,20170407,000000,8.6,8.9203,8.6,8.88,166613,0
+STRL.US,D,20170410,000000,8.9,9,8.73,8.73,142519,0
+STRL.US,D,20170411,000000,8.7,9.191,8.7,9.01,170845,0
+STRL.US,D,20170412,000000,9,9.18,8.82,9.09,61051,0
+STRL.US,D,20170413,000000,9.1,9.1,8.85,8.97,127187,0
+STRL.US,D,20170417,000000,8.97,9.05,8.85,9.01,79918,0
+STRL.US,D,20170418,000000,8.99,9.05,8.87,8.93,136436,0
+STRL.US,D,20170419,000000,8.91,8.97,8.6057,8.83,96543,0
+STRL.US,D,20170420,000000,8.89,9.05,8.88,9.01,46537,0
+STRL.US,D,20170421,000000,9.01,9.04,8.89,8.99,141975,0
+STRL.US,D,20170424,000000,9.04,9.585,8.84,9,60324,0
+STRL.US,D,20170425,000000,9,9.29,9,9.21,108470,0
+STRL.US,D,20170426,000000,9.19,9.57,9.19,9.52,129962,0
+STRL.US,D,20170427,000000,9.45,9.91,9.32,9.85,151689,0
+STRL.US,D,20170428,000000,9.8,9.95,9.26,9.51,127520,0
+STRL.US,D,20170501,000000,9.52,9.63,9.26,9.55,63779,0
+STRL.US,D,20170502,000000,9.59,9.88,9.51,9.86,132576,0
+STRL.US,D,20170503,000000,10.07,10.9,10.0507,10.24,309373,0
+STRL.US,D,20170504,000000,10.35,10.52,10.07,10.15,107003,0
+STRL.US,D,20170505,000000,10.15,10.8,10.14,10.73,163577,0
+STRL.US,D,20170508,000000,10.79,11.3,10.76,11,243193,0
+STRL.US,D,20170509,000000,11,11.09,10.6,10.96,121674,0
+STRL.US,D,20170510,000000,10.91,11.1,10.86,10.9,191786,0
+STRL.US,D,20170511,000000,10.89,11.05,10.82,10.95,135961,0
+STRL.US,D,20170512,000000,10.95,11.19,10.8,10.92,169254,0
+STRL.US,D,20170515,000000,10.99,11.1,10.865,10.92,157090,0
+STRL.US,D,20170516,000000,10.89,10.95,10.52,10.87,124311,0
+STRL.US,D,20170517,000000,10.77,10.77,10.32,10.37,219111,0
+STRL.US,D,20170518,000000,10.31,10.56,10.2377,10.34,90034,0
+STRL.US,D,20170519,000000,10.31,10.44,10.08,10.3,182089,0
+STRL.US,D,20170522,000000,10.28,10.29,9.87,9.92,170297,0
+STRL.US,D,20170523,000000,9.94,10.05,9.89,10,88891,0
+STRL.US,D,20170524,000000,10,10.21,9.83,10.18,230303,0
+STRL.US,D,20170525,000000,10.19,10.35,9.86,10.32,222932,0
+STRL.US,D,20170526,000000,10.31,10.31,9.91,10.21,141246,0
+STRL.US,D,20170530,000000,10.21,10.44,10.11,10.27,140465,0
+STRL.US,D,20170531,000000,10.27,10.41,10.02,10.18,61499,0
+STRL.US,D,20170601,000000,10.19,10.25,10.09,10.2,72334,0
+STRL.US,D,20170602,000000,10.2,10.56,10.16,10.5,193902,0
+STRL.US,D,20170605,000000,10.52,10.5316,10.17,10.2,134815,0
+STRL.US,D,20170606,000000,10.2,10.321,10.07,10.14,138407,0
+STRL.US,D,20170607,000000,10.2,10.2,9.975,10.05,81650,0
+STRL.US,D,20170608,000000,10.04,10.19,9.95,10.13,91047,0
+STRL.US,D,20170609,000000,10.11,10.99,10.09,10.92,283915,0
+STRL.US,D,20170612,000000,10.99,10.99,10.36,10.44,171279,0
+STRL.US,D,20170613,000000,10.48,10.95,10.3301,10.85,140287,0
+STRL.US,D,20170614,000000,10.9,10.979,10.67,10.82,125158,0
+STRL.US,D,20170615,000000,10.65,10.94,9.97,10.84,91477,0
+STRL.US,D,20170616,000000,10.86,10.9,10.605,10.63,117627,0
+STRL.US,D,20170619,000000,10.75,10.99,10.61,10.85,135552,0
+STRL.US,D,20170620,000000,10.85,10.865,10.39,10.69,134916,0
+STRL.US,D,20170621,000000,10.7,11.09,10.51,10.64,567114,0
+STRL.US,D,20170622,000000,10.57,11.25,10.5258,11,294762,0
+STRL.US,D,20170623,000000,11,11.23,10.68,11.12,3362611,0
+STRL.US,D,20170626,000000,11.19,11.82,11.19,11.69,601039,0
+STRL.US,D,20170627,000000,11.7,12.24,11.51,11.68,511455,0
+STRL.US,D,20170628,000000,11.69,12.04,11.6637,11.7,335463,0
+STRL.US,D,20170629,000000,12.17,13.08,11.76,13.02,941447,0
+STRL.US,D,20170630,000000,12.99,13.22,12.61,13.07,551974,0
+STRL.US,D,20170703,000000,13.11,13.91,13.07,13.77,325593,0
+STRL.US,D,20170705,000000,13.77,14.93,13.13,13.26,706489,0
+STRL.US,D,20170706,000000,13.21,13.3,12.8,12.84,475077,0
+STRL.US,D,20170707,000000,12.92,13.15,12.81,12.95,257272,0
+STRL.US,D,20170710,000000,12.99,12.9981,12.73,12.91,369833,0
+STRL.US,D,20170711,000000,12.85,13.02,12.711,12.87,322596,0
+STRL.US,D,20170712,000000,12.94,13.03,12.83,12.96,291920,0
+STRL.US,D,20170713,000000,12.95,13.24,12.91,13.13,300737,0
+STRL.US,D,20170714,000000,13.12,13.34,13.03,13.2,217315,0
+STRL.US,D,20170717,000000,13.2,13.44,13.0506,13.31,413210,0
+STRL.US,D,20170718,000000,13.3,13.44,13.11,13.31,260080,0
+STRL.US,D,20170719,000000,13.39,13.59,13.2901,13.54,305213,0
+STRL.US,D,20170720,000000,13.61,13.66,13.35,13.37,236889,0
+STRL.US,D,20170721,000000,13.44,13.44,12.8101,13.04,1141737,0
+STRL.US,D,20170724,000000,13.04,13.066,12.44,12.84,409762,0
+STRL.US,D,20170725,000000,12.99,13.26,12.8314,13.2,281389,0
+STRL.US,D,20170726,000000,13.22,13.29,12.89,12.99,217434,0
+STRL.US,D,20170727,000000,13,13.33,12.87,13.18,244089,0
+STRL.US,D,20170728,000000,13.15,13.21,12.3,12.92,130918,0
+STRL.US,D,20170731,000000,12.93,13,12.72,12.78,154639,0
+STRL.US,D,20170801,000000,12.81,13.14,12.74,13.05,221503,0
+STRL.US,D,20170802,000000,13.57,13.57,11.58,11.82,534366,0
+STRL.US,D,20170803,000000,11.82,11.89,10.5,10.72,617074,0
+STRL.US,D,20170804,000000,10.85,11.03,10.28,10.33,463338,0
+STRL.US,D,20170807,000000,10.36,10.81,10.26,10.79,456505,0
+STRL.US,D,20170808,000000,10.78,11.16,10.53,11.11,456676,0
+STRL.US,D,20170809,000000,11.02,11.12,10.52,11.1,374997,0
+STRL.US,D,20170810,000000,11.04,11.09,10.54,10.68,325325,0
+STRL.US,D,20170811,000000,10.71,10.81,10.36,10.36,282666,0
+STRL.US,D,20170814,000000,10.46,10.87,10.33,10.67,205173,0
+STRL.US,D,20170815,000000,10.69,10.7147,10.13,10.24,245352,0
+STRL.US,D,20170816,000000,10.26,10.29,9.88,9.93,196403,0
+STRL.US,D,20170817,000000,9.85,10.07,9.74,9.76,193479,0
+STRL.US,D,20170818,000000,9.68,9.931,9.52,9.76,146430,0
+STRL.US,D,20170821,000000,9.84,9.91,9.52,9.64,300629,0
+STRL.US,D,20170822,000000,9.66,9.68,9.42,9.48,344940,0
+STRL.US,D,20170823,000000,9.5,9.7,9.47,9.68,421999,0
+STRL.US,D,20170824,000000,9.75,9.765,9.57,9.64,229324,0
+STRL.US,D,20170825,000000,9.7,10.03,9.68,9.94,420017,0
+STRL.US,D,20170828,000000,10.1,10.88,10.021,10.83,662324,0
+STRL.US,D,20170829,000000,11.9,12.47,11.3,11.99,1274705,0
+STRL.US,D,20170830,000000,12.65,12.73,11.7,11.86,812769,0
+STRL.US,D,20170831,000000,11.96,12.04,11.66,11.78,517868,0
+STRL.US,D,20170901,000000,12.01,12.9,11.68,12.62,995204,0
+STRL.US,D,20170905,000000,13.01,13.04,12.5171,12.69,645547,0
+STRL.US,D,20170906,000000,12.75,13.14,12.71,13.1,488888,0
+STRL.US,D,20170907,000000,13.35,13.64,13,13.25,536424,0
+STRL.US,D,20170908,000000,13.29,13.5599,13.15,13.42,362907,0
+STRL.US,D,20170911,000000,13.76,14.8,13.75,14.33,976484,0
+STRL.US,D,20170912,000000,14.79,15.2599,14.51,15.2,1067512,0
+STRL.US,D,20170913,000000,15.33,15.7252,14.38,14.59,844098,0
+STRL.US,D,20170914,000000,14.55,14.9187,14.26,14.79,426952,0
+STRL.US,D,20170915,000000,14.83,14.88,14.26,14.75,756180,0
+STRL.US,D,20170918,000000,14.85,15.322,14.606,14.84,709206,0
+STRL.US,D,20170919,000000,14.9,14.9015,14.345,14.41,488872,0
+STRL.US,D,20170920,000000,14.115,14.68,14,14.45,456554,0
+STRL.US,D,20170921,000000,14.47,14.72,14.4,14.51,285120,0
+STRL.US,D,20170922,000000,14.5,15,14.45,14.92,410462,0
+STRL.US,D,20170925,000000,14.95,15.24,14.76,14.96,563194,0
+STRL.US,D,20170926,000000,14.97,15.55,14.885,15.15,569115,0
+STRL.US,D,20170927,000000,15.2,15.82,15.18,15.45,507285,0
+STRL.US,D,20170928,000000,15.37,15.5,15.16,15.4,344041,0
+STRL.US,D,20170929,000000,15.38,15.4,15.05,15.23,601484,0
+STRL.US,D,20171002,000000,15.23,15.35,14.92,15.35,415873,0
+STRL.US,D,20171003,000000,15.42,16.05,15.3001,15.47,462411,0
+STRL.US,D,20171004,000000,15.53,15.9572,15.151,15.36,254045,0
+STRL.US,D,20171005,000000,15.35,15.65,15.3,15.46,249238,0
+STRL.US,D,20171006,000000,15.6,15.74,15.3001,15.73,197320,0
+STRL.US,D,20171009,000000,15.73,15.79,15.21,15.32,247297,0
+STRL.US,D,20171010,000000,15.42,15.61,15.09,15.24,271368,0
+STRL.US,D,20171011,000000,15.24,15.28,14.5,14.7,515969,0
+STRL.US,D,20171012,000000,14.7,14.93,14.561,14.69,340059,0
+STRL.US,D,20171013,000000,14.75,14.7609,14.53,14.7,267351,0
+STRL.US,D,20171016,000000,14.71,14.98,14.42,14.57,252886,0
+STRL.US,D,20171017,000000,14.56,14.72,14.12,14.41,289933,0
+STRL.US,D,20171018,000000,14.58,15.15,14.49,14.77,382202,0
+STRL.US,D,20171019,000000,14.71,14.71,14.14,14.36,277749,0
+STRL.US,D,20171020,000000,14.54,14.78,14.31,14.72,351978,0
+STRL.US,D,20171023,000000,14.71,14.81,14.22,14.6,326328,0
+STRL.US,D,20171024,000000,14.62,15.21,14.62,14.94,367481,0
+STRL.US,D,20171025,000000,14.88,15.07,14.535,14.89,261194,0
+STRL.US,D,20171026,000000,14.88,15.57,14.64,15.27,323400,0
+STRL.US,D,20171027,000000,15.24,15.53,15.08,15.45,290665,0
+STRL.US,D,20171030,000000,15.3,15.65,15.141,15.45,288081,0
+STRL.US,D,20171031,000000,16.5,18.48,16.16,17.85,1538803,0
+STRL.US,D,20171101,000000,18.42,18.824,17.33,17.93,831214,0
+STRL.US,D,20171102,000000,17.93,17.93,17.21,17.39,535421,0
+STRL.US,D,20171103,000000,17.43,17.6936,17.28,17.44,357377,0
+STRL.US,D,20171106,000000,18.13,18.14,17.17,17.58,561384,0
+STRL.US,D,20171107,000000,17.64,17.73,17.48,17.49,350394,0
+STRL.US,D,20171108,000000,17.5,17.545,16.87,17.2,325464,0
+STRL.US,D,20171109,000000,17.04,17.34,16.94,17.1,265245,0
+STRL.US,D,20171110,000000,17.08,17.4,16.94,17.31,234669,0
+STRL.US,D,20171113,000000,17.1,17.26,16.83,17.19,217523,0
+STRL.US,D,20171114,000000,17.1,17.2,16.39,16.63,275026,0
+STRL.US,D,20171115,000000,16.5,16.543,16.05,16.23,325151,0
+STRL.US,D,20171116,000000,16.25,17.14,16.25,16.64,403378,0
+STRL.US,D,20171117,000000,16.67,16.93,16.6,16.79,235802,0
+STRL.US,D,20171120,000000,16.78,17.5225,16.78,17.3,386785,0
+STRL.US,D,20171121,000000,17.42,17.88,17.4,17.53,300622,0
+STRL.US,D,20171122,000000,17.6,17.95,17.48,17.52,185575,0
+STRL.US,D,20171124,000000,17.6,17.76,17.23,17.35,94892,0
+STRL.US,D,20171127,000000,17.3,17.54,16.96,17.09,239391,0
+STRL.US,D,20171128,000000,17.08,17.4667,17.02,17.43,237354,0
+STRL.US,D,20171129,000000,17.4,17.68,16.96,17.14,243659,0
+STRL.US,D,20171130,000000,17.37,17.46,17.08,17.15,245674,0
+STRL.US,D,20171201,000000,17.14,17.14,16.03,17.07,321943,0
+STRL.US,D,20171204,000000,17.09,17.38,16.94,17.17,218768,0
+STRL.US,D,20171205,000000,17.22,17.23,16.9,16.91,185291,0
+STRL.US,D,20171206,000000,16.91,17.98,16.76,17.86,774675,0
+STRL.US,D,20171207,000000,18,18.9,17.7601,17.97,624814,0
+STRL.US,D,20171208,000000,18.22,18.24,17.63,17.67,237767,0
+STRL.US,D,20171211,000000,17.66,17.7252,17.13,17.53,223631,0
+STRL.US,D,20171212,000000,17.57,17.7,17.29,17.3,172527,0
+STRL.US,D,20171213,000000,17.34,18.01,17.34,17.95,375277,0
+STRL.US,D,20171214,000000,17.95,18.06,17,17.09,238887,0
+STRL.US,D,20171215,000000,17.13,17.56,17.101,17.29,352334,0
+STRL.US,D,20171218,000000,17.52,17.83,17.15,17.43,398497,0
+STRL.US,D,20171219,000000,17.5,17.64,16.821,16.87,221964,0
+STRL.US,D,20171220,000000,16.9,17.18,16.8249,16.97,143140,0
+STRL.US,D,20171221,000000,16.99,17.1959,16.96,17.12,120002,0
+STRL.US,D,20171222,000000,17.15,17.15,16.4628,16.64,224382,0
+STRL.US,D,20171226,000000,16.64,16.83,16.38,16.47,207739,0
+STRL.US,D,20171227,000000,16.53,17.04,16.53,16.8,194019,0
+STRL.US,D,20171228,000000,16.81,16.84,16.56,16.64,101267,0
+STRL.US,D,20171229,000000,16.65,16.7565,16.27,16.28,186715,0
+STRL.US,D,20180102,000000,16.3,16.6699,16.1,16.15,202137,0
+STRL.US,D,20180103,000000,16.17,16.37,15.54,15.58,458316,0
+STRL.US,D,20180104,000000,15.59,16,15.28,15.76,340744,0
+STRL.US,D,20180105,000000,15.79,15.92,14.95,15.39,429576,0
+STRL.US,D,20180108,000000,15.22,15.36,14.54,14.72,520467,0
+STRL.US,D,20180109,000000,14.76,14.949,14.59,14.61,271643,0
+STRL.US,D,20180110,000000,14.7,14.93,14.36,14.69,298223,0
+STRL.US,D,20180111,000000,14.9,15.96,14.6,15.82,458837,0
+STRL.US,D,20180112,000000,15.85,16.47,15.72,16.43,328688,0
+STRL.US,D,20180116,000000,16.53,16.68,15.03,15.15,405906,0
+STRL.US,D,20180117,000000,15.19,15.39,14.81,15.31,270235,0
+STRL.US,D,20180118,000000,15.29,15.62,15.14,15.3,258635,0
+STRL.US,D,20180119,000000,15.28,15.49,15.08,15.26,379699,0
+STRL.US,D,20180122,000000,15.11,15.11,14.52,14.67,344103,0
+STRL.US,D,20180123,000000,14.74,14.79,14.32,14.45,255892,0
+STRL.US,D,20180124,000000,14.53,14.53,13.89,14.11,346439,0
+STRL.US,D,20180125,000000,14.34,14.8,14.15,14.51,209641,0
+STRL.US,D,20180126,000000,14.54,14.54,14.09,14.13,157398,0
+STRL.US,D,20180129,000000,14.04,14.24,13.89,14.19,200957,0
+STRL.US,D,20180130,000000,14.01,14.47,13.9,14.4,330650,0
+STRL.US,D,20180131,000000,14.41,14.54,13.94,13.95,255786,0
+STRL.US,D,20180201,000000,13.95,14.14,13.59,13.69,325300,0
+STRL.US,D,20180202,000000,13.61,13.715,13.06,13.26,388322,0
+STRL.US,D,20180205,000000,13.05,13.3,12.32,12.33,532065,0
+STRL.US,D,20180206,000000,12.06,12.8156,11.9276,12.56,379426,0
+STRL.US,D,20180207,000000,12.56,12.94,12.55,12.8,227707,0
+STRL.US,D,20180208,000000,12.79,12.98,12.08,12.17,313342,0
+STRL.US,D,20180209,000000,12.26,12.66,12.02,12.57,304883,0
+STRL.US,D,20180212,000000,12.61,12.61,12.06,12.29,199019,0
+STRL.US,D,20180213,000000,12.25,12.38,12.01,12.17,182745,0
+STRL.US,D,20180214,000000,12.08,12.3912,12.02,12.24,164511,0
+STRL.US,D,20180215,000000,12.38,12.44,12.0666,12.42,137690,0
+STRL.US,D,20180216,000000,12.39,12.68,12.39,12.6,161511,0
+STRL.US,D,20180220,000000,12.56,12.7,12.15,12.18,292362,0
+STRL.US,D,20180221,000000,12.2,12.72,12.2,12.44,158519,0
+STRL.US,D,20180222,000000,12.47,12.79,12.3238,12.64,120667,0
+STRL.US,D,20180223,000000,12.76,12.8122,12.2,12.39,225006,0
+STRL.US,D,20180226,000000,12.5,12.62,12.29,12.49,175925,0
+STRL.US,D,20180227,000000,12.48,12.74,12.19,12.25,195683,0
+STRL.US,D,20180228,000000,12.27,12.49,12.001,12.08,168136,0
+STRL.US,D,20180301,000000,12.07,12.3,11.7032,12.04,231055,0
+STRL.US,D,20180302,000000,11.95,12.27,11.76,12.16,177428,0
+STRL.US,D,20180305,000000,12.21,12.44,12.01,12.29,281145,0
+STRL.US,D,20180306,000000,11.25,12.14,10.9625,11.62,549692,0
+STRL.US,D,20180307,000000,11.47,12.45,11.46,12.36,328543,0
+STRL.US,D,20180308,000000,12.4,12.59,12.13,12.49,344901,0
+STRL.US,D,20180309,000000,12.61,13.02,12.49,13,214054,0
+STRL.US,D,20180312,000000,13.31,13.48,12.81,12.96,346033,0
+STRL.US,D,20180313,000000,13.08,13.29,12.86,13.01,267900,0
+STRL.US,D,20180314,000000,13.03,13.123,12.56,12.63,227260,0
+STRL.US,D,20180315,000000,12.58,12.845,12.44,12.58,182597,0
+STRL.US,D,20180316,000000,12.53,12.55,12.33,12.45,283347,0
+STRL.US,D,20180319,000000,12.41,12.5,12.06,12.25,236310,0
+STRL.US,D,20180320,000000,12.26,12.365,12.07,12.14,157959,0
+STRL.US,D,20180321,000000,12.15,12.36,12.07,12.28,196359,0
+STRL.US,D,20180322,000000,12.2,12.29,11.7,11.71,125281,0
+STRL.US,D,20180323,000000,11.68,11.68,11.08,11.08,247838,0
+STRL.US,D,20180326,000000,11.27,11.45,10.88,11.3,332657,0
+STRL.US,D,20180327,000000,11.25,11.36,10.76,10.81,229897,0
+STRL.US,D,20180328,000000,10.87,11.07,10.74,10.82,231408,0
+STRL.US,D,20180329,000000,10.9,11.55,10.9,11.46,616643,0
+STRL.US,D,20180402,000000,11.45,11.669,10.83,11.02,183394,0
+STRL.US,D,20180403,000000,11.07,11.36,10.97,11.3,172058,0
+STRL.US,D,20180404,000000,11.1,11.54,11.1,11.49,157585,0
+STRL.US,D,20180405,000000,11.6,11.74,11.45,11.64,126538,0
+STRL.US,D,20180406,000000,11.53,11.74,11.14,11.34,131525,0
+STRL.US,D,20180409,000000,11.4,11.51,11.21,11.21,80091,0
+STRL.US,D,20180410,000000,11.38,11.62,11.325,11.51,81029,0
+STRL.US,D,20180411,000000,11.28,11.52,11.0425,11.28,99345,0
+STRL.US,D,20180412,000000,11.4,11.47,11.28,11.32,91683,0
+STRL.US,D,20180413,000000,11.39,11.39,11.2,11.28,61803,0
+STRL.US,D,20180416,000000,11.35,11.46,11.2,11.35,67150,0
+STRL.US,D,20180417,000000,11.53,12.4,11.53,12.23,230722,0
+STRL.US,D,20180418,000000,12.31,12.38,11.88,12.04,156409,0
+STRL.US,D,20180419,000000,11.98,12.1,11.75,11.99,152723,0
+STRL.US,D,20180420,000000,11.96,11.985,11.64,11.76,142229,0
+STRL.US,D,20180423,000000,11.83,11.89,11.62,11.77,92748,0
+STRL.US,D,20180424,000000,11.83,11.85,11.33,11.36,102149,0
+STRL.US,D,20180425,000000,11.36,11.57,11.28,11.45,93875,0
+STRL.US,D,20180426,000000,11.46,11.52,11.09,11.11,106067,0
+STRL.US,D,20180427,000000,11.16,11.364,11.0921,11.26,126756,0
+STRL.US,D,20180430,000000,11.33,11.33,11.1,11.13,157569,0
+STRL.US,D,20180501,000000,11.14,11.41,10.95,11.41,129985,0
+STRL.US,D,20180502,000000,11.42,11.6,11.35,11.48,91121,0
+STRL.US,D,20180503,000000,11.4,11.63,11.24,11.42,134725,0
+STRL.US,D,20180504,000000,11.34,11.6045,11.1814,11.35,165513,0
+STRL.US,D,20180507,000000,11.39,12,11.39,11.87,160355,0
+STRL.US,D,20180508,000000,12.25,13.74,12.25,13.37,560252,0
+STRL.US,D,20180509,000000,13.37,13.37,12.4,12.86,336819,0
+STRL.US,D,20180510,000000,12.84,13.13,12.61,13.1,221800,0
+STRL.US,D,20180511,000000,13.09,13.2991,12.96,13.08,144278,0
+STRL.US,D,20180514,000000,13.1,13.4,12.57,12.67,206033,0
+STRL.US,D,20180515,000000,12.64,12.96,12.509,12.76,165540,0
+STRL.US,D,20180516,000000,12.8,13.11,12.79,12.94,211065,0
+STRL.US,D,20180517,000000,12.96,13.11,12.85,12.92,160897,0
+STRL.US,D,20180518,000000,12.96,13.0899,12.75,12.97,132689,0
+STRL.US,D,20180521,000000,13.03,13.18,12.85,12.97,84295,0
+STRL.US,D,20180522,000000,12.81,12.88,12.64,12.74,140587,0
+STRL.US,D,20180523,000000,12.69,12.82,12.51,12.6,145699,0
+STRL.US,D,20180524,000000,12.58,12.6,12.2,12.51,107679,0
+STRL.US,D,20180525,000000,12.47,12.62,12.3541,12.55,76338,0
+STRL.US,D,20180529,000000,12.48,12.78,12.48,12.62,93122,0
+STRL.US,D,20180530,000000,12.67,12.97,12.64,12.72,96289,0
+STRL.US,D,20180531,000000,12.71,12.77,12.47,12.71,130404,0
+STRL.US,D,20180601,000000,12.77,13.01,12.75,12.91,113268,0
+STRL.US,D,20180604,000000,12.95,13.17,12.93,13.03,135763,0
+STRL.US,D,20180605,000000,13.05,13.18,12.98,13.11,86773,0
+STRL.US,D,20180606,000000,13.13,13.28,13.03,13.26,112153,0
+STRL.US,D,20180607,000000,13.28,13.36,13.165,13.31,123723,0
+STRL.US,D,20180608,000000,13.31,13.66,13.19,13.62,104713,0
+STRL.US,D,20180611,000000,13.11,13.501,13.1,13.43,245326,0
+STRL.US,D,20180612,000000,13.44,13.55,13.175,13.24,138137,0
+STRL.US,D,20180613,000000,13.27,13.27,13.06,13.13,78544,0
+STRL.US,D,20180614,000000,13.14,13.23,12.99,13.06,82560,0
+STRL.US,D,20180615,000000,13,13.11,12.98,13.05,125731,0
+STRL.US,D,20180618,000000,12.98,13.6,12.98,13.48,203022,0
+STRL.US,D,20180619,000000,13.42,13.6,13.26,13.52,151410,0
+STRL.US,D,20180620,000000,13.52,13.86,12.53,13.81,189334,0
+STRL.US,D,20180621,000000,13.81,13.81,13.52,13.67,103744,0
+STRL.US,D,20180622,000000,13.73,13.73,13.43,13.59,312084,0
+STRL.US,D,20180625,000000,13.55,13.64,13.35,13.56,167603,0
+STRL.US,D,20180626,000000,13.54,13.795,13.41,13.66,135085,0
+STRL.US,D,20180627,000000,13.65,13.71,13.5,13.58,128100,0
+STRL.US,D,20180628,000000,13.57,13.605,13.2,13.23,222671,0
+STRL.US,D,20180629,000000,13.29,13.335,12.98,13.03,123195,0
+STRL.US,D,20180702,000000,12.92,13.22,12.6,13.22,145137,0
+STRL.US,D,20180703,000000,13.25,13.26,12.99,13.02,45344,0
+STRL.US,D,20180705,000000,13.07,13.37,12.98,13.36,119092,0
+STRL.US,D,20180706,000000,13.4,13.48,13.275,13.44,67378,0
+STRL.US,D,20180709,000000,13.49,13.49,13.3,13.35,61542,0
+STRL.US,D,20180710,000000,13.37,13.44,13.12,13.26,50603,0
+STRL.US,D,20180711,000000,13.14,13.43,13.14,13.27,89182,0
+STRL.US,D,20180712,000000,13.37,13.58,13.06,13.54,142263,0
+STRL.US,D,20180713,000000,13.51,13.95,13.51,13.89,136810,0
+STRL.US,D,20180716,000000,13.88,14.07,13.78,14.05,165923,0
+STRL.US,D,20180717,000000,14.04,14.22,13.61,14,134857,0
+STRL.US,D,20180718,000000,13.92,13.95,13.54,13.81,120445,0
+STRL.US,D,20180719,000000,13.78,13.82,13.595,13.78,105416,0
+STRL.US,D,20180720,000000,13.74,13.78,13.49,13.53,172960,0
+STRL.US,D,20180723,000000,13.43,13.84,13.43,13.65,91794,0
+STRL.US,D,20180724,000000,13.73,13.79,13.29,13.42,65564,0
+STRL.US,D,20180725,000000,13.39,13.41,13.07,13.24,143336,0
+STRL.US,D,20180726,000000,13.23,13.54,13.18,13.26,71618,0
+STRL.US,D,20180727,000000,13.25,13.44,12.88,13.07,104085,0
+STRL.US,D,20180730,000000,13.06,13.285,12.99,13.1,143521,0
+STRL.US,D,20180731,000000,13.15,13.59,13.15,13.43,105494,0
+STRL.US,D,20180801,000000,13.43,13.52,13.04,13.04,173988,0
+STRL.US,D,20180802,000000,13.02,13.59,12.96,13.36,115871,0
+STRL.US,D,20180803,000000,14,14.65,13.59,14.05,324081,0
+STRL.US,D,20180806,000000,14.08,15.125,13.89,15.05,366455,0
+STRL.US,D,20180807,000000,15.07,15.65,15.07,15.58,215894,0
+STRL.US,D,20180808,000000,15.63,16.07,15.32,15.35,232371,0
+STRL.US,D,20180809,000000,15.38,15.74,14.74,15.4,215185,0
+STRL.US,D,20180810,000000,15.31,15.66,15.28,15.58,148459,0
+STRL.US,D,20180813,000000,15.6,15.95,15.2,15.32,215771,0
+STRL.US,D,20180814,000000,15.42,15.53,15.27,15.5,130343,0
+STRL.US,D,20180815,000000,15.44,15.55,15.145,15.21,108478,0
+STRL.US,D,20180816,000000,15.31,15.325,14.98,15.21,127072,0
+STRL.US,D,20180817,000000,15.16,15.34,15.16,15.31,198979,0
+STRL.US,D,20180820,000000,15.38,15.47,15.16,15.37,143359,0
+STRL.US,D,20180821,000000,15.44,15.69,15.18,15.23,108630,0
+STRL.US,D,20180822,000000,15.24,15.36,15.13,15.32,156806,0
+STRL.US,D,20180823,000000,15.32,15.64,15.3004,15.41,81909,0
+STRL.US,D,20180824,000000,15.42,15.42,14.81,14.86,127110,0
+STRL.US,D,20180827,000000,14.97,15.1,14.66,14.72,178847,0
+STRL.US,D,20180828,000000,14.8,15.01,14.67,14.87,193609,0
+STRL.US,D,20180829,000000,14.86,14.93,14.62,14.7,59928,0
+STRL.US,D,20180830,000000,14.66,14.7899,14.3415,14.52,70938,0
+STRL.US,D,20180831,000000,14.51,14.65,13.85,14.55,76804,0
+STRL.US,D,20180904,000000,14.5,14.6,14.114,14.25,101961,0
+STRL.US,D,20180905,000000,14.25,14.26,13.92,14.22,121188,0
+STRL.US,D,20180906,000000,14.28,14.37,14.02,14.04,65246,0
+STRL.US,D,20180907,000000,14.06,14.15,13.9601,14.02,80301,0
+STRL.US,D,20180910,000000,14.07,14.36,14.07,14.26,123533,0
+STRL.US,D,20180911,000000,14.27,14.38,14.02,14.33,66845,0
+STRL.US,D,20180912,000000,14.32,14.34,14.125,14.28,69315,0
+STRL.US,D,20180913,000000,14.38,14.49,14,14.04,109176,0
+STRL.US,D,20180914,000000,14.05,14.34,14.0324,14.06,81221,0
+STRL.US,D,20180917,000000,14.07,14.25,13.75,13.82,119707,0
+STRL.US,D,20180918,000000,13.81,14.1,13.81,13.9,100409,0
+STRL.US,D,20180919,000000,13.88,14.139,13.8012,14,71729,0
+STRL.US,D,20180920,000000,14.05,14.11,13.96,14.03,50290,0
+STRL.US,D,20180921,000000,14.05,14.19,14.04,14.18,178605,0
+STRL.US,D,20180924,000000,14.21,14.44,14.045,14.28,133110,0
+STRL.US,D,20180925,000000,14.29,14.35,13.84,13.85,150504,0
+STRL.US,D,20180926,000000,13.9,13.9,13.675,13.72,112369,0
+STRL.US,D,20180927,000000,13.75,13.89,13.6,13.86,78270,0
+STRL.US,D,20180928,000000,13.81,14.34,13.81,14.32,247847,0
+STRL.US,D,20181001,000000,14.33,14.35,13.42,13.47,156947,0
+STRL.US,D,20181002,000000,13.48,13.81,13.41,13.62,110061,0
+STRL.US,D,20181003,000000,13.67,13.86,13.51,13.79,54149,0
+STRL.US,D,20181004,000000,13.74,13.85,13.52,13.61,74737,0
+STRL.US,D,20181005,000000,13.62,13.74,13.05,13.27,76735,0
+STRL.US,D,20181008,000000,13.26,13.29,12.94,13.1,70084,0
+STRL.US,D,20181009,000000,13.1,13.3,13.03,13.15,62061,0
+STRL.US,D,20181010,000000,13.13,13.15,12.96,12.98,80893,0
+STRL.US,D,20181011,000000,12.98,13.12,12.73,12.73,128340,0
+STRL.US,D,20181012,000000,12.92,12.98,12.67,12.73,123593,0
+STRL.US,D,20181015,000000,12.97,13.9495,12.97,13.45,275686,0
+STRL.US,D,20181016,000000,13.58,13.69,13.3731,13.63,206301,0
+STRL.US,D,20181017,000000,13.64,13.73,13.36,13.38,228703,0
+STRL.US,D,20181018,000000,13.55,13.694,12.7,12.74,201627,0
+STRL.US,D,20181019,000000,12.82,12.8491,11.9,12.13,334650,0
+STRL.US,D,20181022,000000,12.21,12.4699,11.97,12.15,241026,0
+STRL.US,D,20181023,000000,11.96,12.2492,11.45,11.5,209330,0
+STRL.US,D,20181024,000000,11.49,11.655,10.97,10.98,221185,0
+STRL.US,D,20181025,000000,11.04,11.48,11,11.36,131655,0
+STRL.US,D,20181026,000000,11.34,11.8,11.32,11.53,249445,0
+STRL.US,D,20181029,000000,11.72,11.88,11.44,11.53,123858,0
+STRL.US,D,20181030,000000,11.52,11.92,11.1254,11.85,177685,0
+STRL.US,D,20181031,000000,12.01,12.01,11.32,11.36,200639,0
+STRL.US,D,20181101,000000,11.38,11.9,11.3152,11.7,103154,0
+STRL.US,D,20181102,000000,11.73,12.48,11.48,11.96,193255,0
+STRL.US,D,20181105,000000,11.95,12.1,11.77,12.01,113924,0
+STRL.US,D,20181106,000000,12,12.19,11.19,12.16,444279,0
+STRL.US,D,20181107,000000,12.27,13.39,12.21,13.29,324069,0
+STRL.US,D,20181108,000000,13.22,13.5,13,13.12,159054,0
+STRL.US,D,20181109,000000,13.02,13.12,12.73,13.01,170805,0
+STRL.US,D,20181112,000000,12.97,13.21,12.75,13.01,157400,0
+STRL.US,D,20181113,000000,13.08,13.72,12.99,13.68,252369,0
+STRL.US,D,20181114,000000,13.76,13.82,12.91,12.93,216391,0
+STRL.US,D,20181115,000000,12.9,13.235,12.8,13.2,126757,0
+STRL.US,D,20181116,000000,13.05,13.52,12.84,13.41,138930,0
+STRL.US,D,20181119,000000,13.4,13.4,12.83,12.98,114089,0
+STRL.US,D,20181120,000000,12.88,13.16,12.53,12.86,159279,0
+STRL.US,D,20181121,000000,12.93,13.26,12.82,12.9,68244,0
+STRL.US,D,20181123,000000,12.73,13.08,12.73,12.83,38168,0
+STRL.US,D,20181126,000000,12.92,13.1599,12.77,12.92,132050,0
+STRL.US,D,20181127,000000,12.87,13.07,12.665,12.95,118005,0
+STRL.US,D,20181128,000000,13.07,13.37,12.67,13.32,251795,0
+STRL.US,D,20181129,000000,13.27,13.31,12.86,12.88,88926,0
+STRL.US,D,20181130,000000,12.87,13.0105,12.77,12.87,85192,0
+STRL.US,D,20181203,000000,13,13,12.51,12.58,123906,0
+STRL.US,D,20181204,000000,12.59,12.59,11.43,11.5,207430,0
+STRL.US,D,20181206,000000,11.27,11.515,11.08,11.47,184788,0
+STRL.US,D,20181207,000000,11.48,11.68,11.161,11.3,163497,0
+STRL.US,D,20181210,000000,11.3,11.52,11.1305,11.24,130550,0
+STRL.US,D,20181211,000000,11.41,11.41,11.01,11.14,144984,0
+STRL.US,D,20181212,000000,11.31,11.45,11.05,11.14,147152,0
+STRL.US,D,20181213,000000,11.15,11.24,10.66,10.74,164249,0
+STRL.US,D,20181214,000000,11.04,11.63,10.56,11.31,245349,0
+STRL.US,D,20181217,000000,11.31,11.36,11.01,11.11,151184,0
+STRL.US,D,20181218,000000,11.2,11.2,10.02,10.24,357121,0
+STRL.US,D,20181219,000000,10.24,10.54,9.78,10.06,332225,0
+STRL.US,D,20181220,000000,10.02,10.15,9.74,9.9,250608,0
+STRL.US,D,20181221,000000,9.93,10.38,9.71,10.11,352486,0
+STRL.US,D,20181224,000000,10,10.41,9.72,10,103493,0
+STRL.US,D,20181226,000000,10.04,10.56,10,10.53,135439,0
+STRL.US,D,20181227,000000,10.36,10.7,9.96,10.25,160688,0
+STRL.US,D,20181228,000000,10.21,10.55,10.1,10.38,277548,0
+STRL.US,D,20181231,000000,10.42,10.91,10.42,10.89,165121,0
+STRL.US,D,20190102,000000,10.72,11.22,10.72,11.14,166385,0
+STRL.US,D,20190103,000000,11.12,11.58,11.03,11.2,185201,0
+STRL.US,D,20190104,000000,11.4,11.85,11.305,11.84,152782,0
+STRL.US,D,20190107,000000,11.83,12.07,11.7058,12.01,173991,0
+STRL.US,D,20190108,000000,12.17,12.27,11.88,12.19,187545,0
+STRL.US,D,20190109,000000,12.17,12.375,12,12.05,176067,0
+STRL.US,D,20190110,000000,11.99,12.36,11.83,12.22,163413,0
+STRL.US,D,20190111,000000,12.12,12.52,12.12,12.45,160580,0
+STRL.US,D,20190114,000000,12.35,12.55,12.23,12.29,283116,0
+STRL.US,D,20190115,000000,12.3,12.78,12.17,12.69,189027,0
+STRL.US,D,20190116,000000,12.7,12.78,12.4,12.63,126859,0
+STRL.US,D,20190117,000000,12.61,13.03,12.565,12.96,113569,0
+STRL.US,D,20190118,000000,13.01,13.33,12.78,13.3,176419,0
+STRL.US,D,20190122,000000,13.29,13.29,12.91,13.21,151576,0
+STRL.US,D,20190123,000000,13.24,13.32,12.95,13.15,197001,0
+STRL.US,D,20190124,000000,13.13,13.49,13.02,13.07,153680,0
+STRL.US,D,20190125,000000,13.3,13.57,13.215,13.48,139004,0
+STRL.US,D,20190128,000000,13.39,13.66,13.19,13.47,143399,0
+STRL.US,D,20190129,000000,13.48,13.55,13.19,13.24,86801,0
+STRL.US,D,20190130,000000,13.26,13.39,12.97,13.27,82003,0
+STRL.US,D,20190131,000000,13.24,13.46,12.68,13.24,107440,0
+STRL.US,D,20190201,000000,13.31,13.34,13.1,13.18,93978,0
+STRL.US,D,20190204,000000,13.19,13.37,13.01,13.2,187058,0
+STRL.US,D,20190205,000000,13.21,13.42,13.04,13.3,126063,0
+STRL.US,D,20190206,000000,13.29,13.62,13.2143,13.53,130831,0
+STRL.US,D,20190207,000000,13.45,13.59,13.12,13.16,60893,0
+STRL.US,D,20190208,000000,13.09,13.19,12.88,13.09,49297,0
+STRL.US,D,20190211,000000,13.08,13.13,12.7,13.09,86750,0
+STRL.US,D,20190212,000000,13.24,13.48,13.23,13.4,113525,0
+STRL.US,D,20190213,000000,13.41,13.48,13.29,13.37,118918,0
+STRL.US,D,20190214,000000,13.32,13.65,13.28,13.56,232103,0
+STRL.US,D,20190215,000000,13.65,14.04,13.65,13.93,177119,0
+STRL.US,D,20190219,000000,13.87,14.215,13.76,14.18,255479,0
+STRL.US,D,20190220,000000,14.24,14.78,14.24,14.4,240644,0
+STRL.US,D,20190221,000000,14.39,15.15,14.3,14.69,243241,0
+STRL.US,D,20190222,000000,14.76,14.9,14.59,14.71,95738,0
+STRL.US,D,20190225,000000,14.78,14.88,14.47,14.51,109955,0
+STRL.US,D,20190226,000000,14.47,14.74,14.35,14.66,269704,0
+STRL.US,D,20190227,000000,14.58,14.74,14.42,14.65,98467,0
+STRL.US,D,20190228,000000,14.63,14.74,14.48,14.61,160355,0
+STRL.US,D,20190301,000000,14.73,14.97,14.45,14.7,288283,0
+STRL.US,D,20190304,000000,14.93,14.9873,14.53,14.86,273504,0
+STRL.US,D,20190305,000000,15.5,15.75,14.42,14.47,316777,0
+STRL.US,D,20190306,000000,14.28,14.42,13.67,14.21,238692,0
+STRL.US,D,20190307,000000,14.2,14.33,13.83,14.06,178545,0
+STRL.US,D,20190308,000000,13.95,14.05,13.69,13.81,169832,0
+STRL.US,D,20190311,000000,13.76,13.78,13.55,13.62,268877,0
+STRL.US,D,20190312,000000,13.65,13.95,13.54,13.76,305868,0
+STRL.US,D,20190313,000000,13.84,13.84,13.44,13.47,174526,0
+STRL.US,D,20190314,000000,13.47,13.52,13.34,13.37,244604,0
+STRL.US,D,20190315,000000,13.42,13.605,13.06,13.22,317009,0
+STRL.US,D,20190318,000000,13.23,13.42,13.12,13.37,123213,0
+STRL.US,D,20190319,000000,13.41,13.43,13.13,13.14,107568,0
+STRL.US,D,20190320,000000,13.1,13.18,12.74,12.96,160126,0
+STRL.US,D,20190321,000000,12.92,13.16,12.78,12.82,150783,0
+STRL.US,D,20190322,000000,12.735,12.88,12.54,12.54,179196,0
+STRL.US,D,20190325,000000,12.46,12.92,12.4108,12.79,154421,0
+STRL.US,D,20190326,000000,12.86,12.98,12.46,12.62,152091,0
+STRL.US,D,20190327,000000,12.64,12.78,12.54,12.58,136347,0
+STRL.US,D,20190328,000000,12.62,12.76,12.49,12.65,81791,0
+STRL.US,D,20190329,000000,12.75,12.76,12.43,12.52,325999,0
+STRL.US,D,20190401,000000,12.62,13.04,12.555,13.02,292191,0
+STRL.US,D,20190402,000000,13.01,13.03,12.75,12.9,104592,0
+STRL.US,D,20190403,000000,12.98,13.05,12.89,12.96,148381,0
+STRL.US,D,20190404,000000,12.97,13.135,12.96,13.04,122246,0
+STRL.US,D,20190405,000000,13.08,13.2,13.02,13.1,172709,0
+STRL.US,D,20190408,000000,13.1,13.12,12.88,12.94,140002,0
+STRL.US,D,20190409,000000,12.9,13.01,12.54,12.58,175273,0
+STRL.US,D,20190410,000000,12.59,12.88,12.48,12.74,686733,0
+STRL.US,D,20190411,000000,12.78,13.01,12.78,12.92,101770,0
+STRL.US,D,20190412,000000,12.98,13.05,12.76,12.78,61453,0
+STRL.US,D,20190415,000000,12.83,12.97,12.71,12.84,100313,0
+STRL.US,D,20190416,000000,12.88,13.24,12.47,13.17,240338,0
+STRL.US,D,20190417,000000,13.24,13.75,13.22,13.62,130696,0
+STRL.US,D,20190418,000000,13.58,13.89,13.5298,13.75,225051,0
+STRL.US,D,20190422,000000,13.76,13.84,13.32,13.61,135878,0
+STRL.US,D,20190423,000000,13.65,13.8,13.52,13.76,105985,0
+STRL.US,D,20190424,000000,13.8,13.89,13.69,13.74,116569,0
+STRL.US,D,20190425,000000,13.73,13.73,13.23,13.23,87521,0
+STRL.US,D,20190426,000000,13.24,13.435,13.16,13.37,169202,0
+STRL.US,D,20190429,000000,13.47,13.745,13.2787,13.66,83524,0
+STRL.US,D,20190430,000000,13.65,13.66,13.42,13.56,212065,0
+STRL.US,D,20190501,000000,13.61,13.8,13.55,13.57,207394,0
+STRL.US,D,20190502,000000,13.55,13.6048,13.33,13.43,270141,0
+STRL.US,D,20190503,000000,13.51,13.94,13.51,13.89,228863,0
+STRL.US,D,20190506,000000,13.58,13.91,13.52,13.84,150682,0
+STRL.US,D,20190507,000000,12.83,12.86,11.6,12.12,748184,0
+STRL.US,D,20190508,000000,12.13,12.35,11.97,12.04,371572,0
+STRL.US,D,20190509,000000,11.88,12.12,11.78,12.11,211051,0
+STRL.US,D,20190510,000000,12.14,12.28,11.94,12.19,184603,0
+STRL.US,D,20190513,000000,11.86,12.04,11.8119,11.97,166712,0
+STRL.US,D,20190514,000000,11.98,12.29,11.925,12.21,260196,0
+STRL.US,D,20190515,000000,12.1,12.23,12.03,12.14,65124,0
+STRL.US,D,20190516,000000,12.13,12.31,12.06,12.09,74463,0
+STRL.US,D,20190517,000000,12,12.12,11.9125,12.01,93357,0
+STRL.US,D,20190520,000000,11.99,12.1,11.94,12.08,63969,0
+STRL.US,D,20190521,000000,12.13,12.26,12.09,12.22,168167,0
+STRL.US,D,20190522,000000,12.17,12.23,12.0602,12.15,117946,0
+STRL.US,D,20190523,000000,12.05,12.09,11.9,11.98,239117,0
+STRL.US,D,20190524,000000,12.03,12.06,11.9,12.01,208034,0
+STRL.US,D,20190528,000000,12,12.26,11.91,12.19,242701,0
+STRL.US,D,20190529,000000,12.1,12.14,12.02,12.04,189628,0
+STRL.US,D,20190530,000000,12.06,12.22,11.88,11.95,183909,0
+STRL.US,D,20190531,000000,11.81,11.99,11.67,11.94,196029,0
+STRL.US,D,20190603,000000,11.89,12.15,11.75,12.12,669579,0
+STRL.US,D,20190604,000000,12.27,13.08,12.21,13.07,222905,0
+STRL.US,D,20190605,000000,13.02,13.35,12.93,13.34,177955,0
+STRL.US,D,20190606,000000,13.28,13.38,12.94,12.97,149369,0
+STRL.US,D,20190607,000000,13.01,13.27,12.76,12.77,165507,0
+STRL.US,D,20190610,000000,12.83,13.1001,12.66,12.72,154550,0
+STRL.US,D,20190611,000000,12.82,12.86,12.665,12.78,446573,0
+STRL.US,D,20190612,000000,12.76,12.89,12.69,12.77,59588,0
+STRL.US,D,20190613,000000,12.85,13.07,12.7,13.06,111649,0
+STRL.US,D,20190614,000000,13.04,13.37,12.96,13.24,123834,0
+STRL.US,D,20190617,000000,13.27,13.48,13.24,13.27,136987,0
+STRL.US,D,20190618,000000,13.33,13.6464,13.33,13.49,146886,0
+STRL.US,D,20190619,000000,13.51,13.53,13.36,13.44,119908,0
+STRL.US,D,20190620,000000,13.49,13.63,13.43,13.59,161550,0
+STRL.US,D,20190621,000000,13.5,13.56,13.22,13.25,142799,0
+STRL.US,D,20190624,000000,13.25,13.43,13.09,13.1,84133,0
+STRL.US,D,20190625,000000,13.06,13.16,12.93,13.01,127473,0
+STRL.US,D,20190626,000000,13.07,13.18,12.96,13.18,44907,0
+STRL.US,D,20190627,000000,13.21,13.39,13.2,13.35,125178,0
+STRL.US,D,20190628,000000,13.33,13.7,13.2,13.42,353535,0
+STRL.US,D,20190701,000000,13.58,13.97,13.47,13.96,131328,0
+STRL.US,D,20190702,000000,13.95,13.96,13.63,13.78,94335,0
+STRL.US,D,20190703,000000,13.81,13.97,13.78,13.93,43278,0
+STRL.US,D,20190705,000000,13.86,14.18,13.75,13.97,85681,0
+STRL.US,D,20190708,000000,13.89,13.995,13.73,13.75,55910,0
+STRL.US,D,20190709,000000,13.66,13.8,13.58,13.79,73350,0
+STRL.US,D,20190710,000000,13.87,13.89,13.32,13.4,120718,0
+STRL.US,D,20190711,000000,13.41,13.41,13.03,13.13,66485,0
+STRL.US,D,20190712,000000,13.15,13.6,13.11,13.49,154556,0
+STRL.US,D,20190715,000000,13.57,13.63,13.17,13.38,78097,0
+STRL.US,D,20190716,000000,13.45,13.58,13.2,13.22,72028,0
+STRL.US,D,20190717,000000,13.17,13.19,12.52,12.52,119117,0
+STRL.US,D,20190718,000000,12.55,12.55,12.05,12.09,117801,0
+STRL.US,D,20190719,000000,12.02,12.37,12.02,12.13,98441,0
+STRL.US,D,20190722,000000,12.13,12.3,12.06,12.09,80253,0
+STRL.US,D,20190723,000000,12.14,12.31,12.14,12.21,93796,0
+STRL.US,D,20190724,000000,12.16,12.52,12.087,12.48,82050,0
+STRL.US,D,20190725,000000,12.6,12.6,12.28,12.3,100190,0
+STRL.US,D,20190726,000000,12.3,12.68,12.1243,12.65,91683,0
+STRL.US,D,20190729,000000,12.68,12.755,12.56,12.66,88912,0
+STRL.US,D,20190730,000000,12.56,12.8,12.33,12.73,136725,0
+STRL.US,D,20190731,000000,12.81,13.03,12.51,12.52,148010,0
+STRL.US,D,20190801,000000,12.53,12.64,12,12.23,149270,0
+STRL.US,D,20190802,000000,12.13,12.31,11.97,12.19,99830,0
+STRL.US,D,20190805,000000,12,12.02,11.555,11.88,132169,0
+STRL.US,D,20190806,000000,11.19,11.87,10.85,11.06,300130,0
+STRL.US,D,20190807,000000,10.9,11.135,10.55,10.74,196134,0
+STRL.US,D,20190808,000000,10.89,11.36,10.89,11.26,173139,0
+STRL.US,D,20190809,000000,11.22,11.22,10.95,11.01,103254,0
+STRL.US,D,20190812,000000,10.96,11.14,10.89,11.06,105711,0
+STRL.US,D,20190813,000000,11,11.37,10.93,11.31,118397,0
+STRL.US,D,20190814,000000,11.13,11.37,10.16,10.57,419325,0
+STRL.US,D,20190815,000000,10.58,10.94,10.4394,10.82,141736,0
+STRL.US,D,20190816,000000,10.88,11.08,10.64,11.06,239538,0
+STRL.US,D,20190819,000000,11.22,11.3399,11.13,11.25,125456,0
+STRL.US,D,20190820,000000,11.18,11.5651,11.02,11.4,182145,0
+STRL.US,D,20190821,000000,11.54,11.93,11.49,11.64,177919,0
+STRL.US,D,20190822,000000,11.7,11.7,11.22,11.39,133847,0
+STRL.US,D,20190823,000000,11.33,11.34,10.92,10.99,151959,0
+STRL.US,D,20190826,000000,11.11,11.1601,10.88,11.16,108096,0
+STRL.US,D,20190827,000000,11.2,11.3,10.58,10.68,147450,0
+STRL.US,D,20190828,000000,10.64,10.95,10.5,10.77,98341,0
+STRL.US,D,20190829,000000,10.89,11.19,10.88,11.15,101038,0
+STRL.US,D,20190830,000000,11.24,11.3,11.1,11.19,64108,0
+STRL.US,D,20190903,000000,11.03,11.23,10.93,11.04,79343,0
+STRL.US,D,20190904,000000,11.21,11.39,11.15,11.2,81281,0
+STRL.US,D,20190905,000000,11.45,11.72,11.3362,11.49,112702,0
+STRL.US,D,20190906,000000,11.67,11.68,11.37,11.53,98283,0
+STRL.US,D,20190909,000000,11.54,11.9,11.47,11.76,107110,0
+STRL.US,D,20190910,000000,11.82,12.38,11.66,12.27,149578,0
+STRL.US,D,20190911,000000,12.34,12.73,12.16,12.69,216848,0
+STRL.US,D,20190912,000000,12.68,12.82,12.25,12.49,132174,0
+STRL.US,D,20190913,000000,12.6,12.74,12.425,12.5,102747,0
+STRL.US,D,20190916,000000,12.51,12.79,12.43,12.71,118018,0
+STRL.US,D,20190917,000000,12.67,13,12.44,12.93,110552,0
+STRL.US,D,20190918,000000,12.85,13.15,12.69,13.08,137275,0
+STRL.US,D,20190919,000000,13.12,13.31,12.815,12.87,225842,0
+STRL.US,D,20190920,000000,12.87,13.42,12.79,13.18,282535,0
+STRL.US,D,20190923,000000,13.04,13.24,12.9406,13.19,85082,0
+STRL.US,D,20190924,000000,13.19,13.22,12.9,12.96,145541,0
+STRL.US,D,20190925,000000,12.97,13.22,12.88,13.16,61305,0
+STRL.US,D,20190926,000000,13.13,13.18,12.95,13.06,66914,0
+STRL.US,D,20190927,000000,13.15,13.2,12.95,13.07,69059,0
+STRL.US,D,20190930,000000,13.02,13.24,12.98,13.15,74221,0
+STRL.US,D,20191001,000000,13.19,13.27,12.71,13.01,321907,0
+STRL.US,D,20191002,000000,12.92,13.27,12.7319,13.18,230585,0
+STRL.US,D,20191003,000000,13.13,13.89,12.69,13.75,308344,0
+STRL.US,D,20191004,000000,13.7,14.15,13.7,14.06,134698,0
+STRL.US,D,20191007,000000,14.05,14.32,13.93,14.01,146902,0
+STRL.US,D,20191008,000000,13.91,14.67,13.91,14.5,321149,0
+STRL.US,D,20191009,000000,14.96,15.69,14.62,14.91,408766,0
+STRL.US,D,20191010,000000,15.16,15.88,14.9836,15.8,414444,0
+STRL.US,D,20191011,000000,15.88,16.6,15.825,16.02,315510,0
+STRL.US,D,20191014,000000,16.05,16.16,15.72,15.94,182767,0
+STRL.US,D,20191015,000000,15.94,16.12,15.7,15.91,138172,0
+STRL.US,D,20191016,000000,15.79,16.16,15.74,15.88,149491,0
+STRL.US,D,20191017,000000,15.95,16.04,15.815,15.9,202275,0
+STRL.US,D,20191018,000000,15.81,16.44,15.77,16.38,243460,0
+STRL.US,D,20191021,000000,16.5,16.89,16.25,16.645,227323,0
+STRL.US,D,20191022,000000,16.65,16.93,16.34,16.7,175335,0
+STRL.US,D,20191023,000000,16.81,16.99,16.57,16.9,316377,0
+STRL.US,D,20191024,000000,16.97,17.03,16.69,16.8,234785,0
+STRL.US,D,20191025,000000,16.87,16.93,16.66,16.87,228956,0
+STRL.US,D,20191028,000000,17,17.29,16.9,16.92,272636,0
+STRL.US,D,20191029,000000,16.9,17.07,16.67,16.87,232960,0
+STRL.US,D,20191030,000000,16.8,16.905,16.55,16.75,163770,0
+STRL.US,D,20191031,000000,16.75,16.7602,16.07,16.245,192042,0
+STRL.US,D,20191101,000000,16.31,16.5845,16.19,16.46,262802,0
+STRL.US,D,20191104,000000,16.79,17.05,16.06,16.79,410737,0
+STRL.US,D,20191105,000000,17.05,17.49,15.69,16.45,512351,0
+STRL.US,D,20191106,000000,16.45,16.45,15.76,15.83,262830,0
+STRL.US,D,20191107,000000,15.83,15.91,15.31,15.38,229235,0
+STRL.US,D,20191108,000000,15.36,15.49,15.08,15.14,202138,0
+STRL.US,D,20191111,000000,15.11,15.38,14.91,15.2,185083,0
+STRL.US,D,20191112,000000,15.21,15.36,14.99,15.31,144705,0
+STRL.US,D,20191113,000000,15.25,15.25,14.47,14.77,279878,0
+STRL.US,D,20191114,000000,14.79,15.11,14.78,14.9,136786,0
+STRL.US,D,20191115,000000,15.03,15.122,14.83,14.83,184950,0
+STRL.US,D,20191118,000000,14.83,14.84,14.46,14.83,194064,0
+STRL.US,D,20191119,000000,14.91,15.21,14.82,15.11,177028,0
+STRL.US,D,20191120,000000,14.96,15.02,14.58,14.65,158189,0
+STRL.US,D,20191121,000000,14.66,14.66,14.0856,14.18,137279,0
+STRL.US,D,20191122,000000,14.21,14.2416,13.905,13.98,173826,0
+STRL.US,D,20191125,000000,13.93,14.66,13.9217,14.555,311282,0
+STRL.US,D,20191126,000000,14.57,14.79,14.41,14.48,383035,0
+STRL.US,D,20191127,000000,14.57,14.71,14.32,14.34,98834,0
+STRL.US,D,20191129,000000,14.3,14.84,14.22,14.57,96500,0
+STRL.US,D,20191202,000000,14.54,14.62,14.22,14.32,143100,0
+STRL.US,D,20191203,000000,14.18,14.25,13.88,14,160737,0
+STRL.US,D,20191204,000000,14.1,14.22,14.01,14.12,106396,0
+STRL.US,D,20191205,000000,14.12,14.16,13.61,13.82,251879,0
+STRL.US,D,20191206,000000,14,14.28,14,14.215,198162,0
+STRL.US,D,20191209,000000,14.21,14.54,14.13,14.45,168816,0
+STRL.US,D,20191210,000000,14.46,14.68,14.28,14.545,214297,0
+STRL.US,D,20191211,000000,14.57,14.6,14.27,14.4,157502,0
+STRL.US,D,20191212,000000,14.4,14.72,14.19,14.25,126891,0
+STRL.US,D,20191213,000000,14.22,14.3,14.01,14.18,115741,0
+STRL.US,D,20191216,000000,14.26,14.56,14.16,14.33,99877,0
+STRL.US,D,20191217,000000,14.37,14.67,14.17,14.59,121983,0
+STRL.US,D,20191218,000000,14.63,14.8,14.41,14.72,214002,0
+STRL.US,D,20191219,000000,14.66,14.85,14.59,14.75,138503,0
+STRL.US,D,20191220,000000,14.85,15.1,14.74,15,455730,0
+STRL.US,D,20191223,000000,15.01,15.07,14.63,14.67,125279,0
+STRL.US,D,20191224,000000,14.64,14.67,14.48,14.61,62702,0
+STRL.US,D,20191226,000000,14.63,14.79,14.57,14.77,142291,0
+STRL.US,D,20191227,000000,14.82,14.82,14.27,14.36,200617,0
+STRL.US,D,20191230,000000,14.39,14.45,14.16,14.36,117577,0
+STRL.US,D,20191231,000000,14.34,14.49,14.06,14.08,91131,0
+STRL.US,D,20200102,000000,14.26,14.26,13.7855,14.15,129860,0
+STRL.US,D,20200103,000000,13.93,14.27,13.93,14.24,85119,0
+STRL.US,D,20200106,000000,14.09,14.4101,13.995,14.345,113720,0
+STRL.US,D,20200107,000000,14.33,14.55,14.21,14.32,208316,0
+STRL.US,D,20200108,000000,14.34,14.595,14.28,14.35,125675,0
+STRL.US,D,20200109,000000,14.41,14.5979,14.1,14.13,65887,0
+STRL.US,D,20200110,000000,14.13,14.21,13.9,13.95,71051,0
+STRL.US,D,20200113,000000,13.9,14.17,13.77,14.14,88161,0
+STRL.US,D,20200114,000000,14.23,14.65,14.15,14.5,95324,0
+STRL.US,D,20200115,000000,14.44,14.55,14.27,14.53,84553,0
+STRL.US,D,20200116,000000,14.69,14.93,14.65,14.71,70566,0
+STRL.US,D,20200117,000000,14.81,14.98,14.62,14.9,147197,0
+STRL.US,D,20200121,000000,14.79,14.99,14.55,14.58,124131,0
+STRL.US,D,20200122,000000,14.58,14.63,14.2,14.28,115653,0
+STRL.US,D,20200123,000000,14.26,14.61,14.19,14.52,128141,0
+STRL.US,D,20200124,000000,14.57,14.65,14.25,14.27,75633,0
+STRL.US,D,20200127,000000,14,14.25,13.85,14.07,74798,0
+STRL.US,D,20200128,000000,14.14,14.25,13.975,14.05,61121,0
+STRL.US,D,20200129,000000,14.01,14.08,13.46,13.47,172621,0
+STRL.US,D,20200130,000000,13.28,13.59,13.171,13.565,118147,0
+STRL.US,D,20200131,000000,13.44,13.49,13.13,13.175,114155,0
+STRL.US,D,20200203,000000,13.25,13.65,13.13,13.31,68532,0
+STRL.US,D,20200204,000000,13.46,13.6,13.34,13.39,106521,0
+STRL.US,D,20200205,000000,13.52,13.74,13.345,13.7,194351,0
+STRL.US,D,20200206,000000,13.77,13.7941,13.48,13.5,103564,0
+STRL.US,D,20200207,000000,13.4,13.58,13.21,13.48,61752,0
+STRL.US,D,20200210,000000,13.43,13.5339,13.29,13.42,39215,0
+STRL.US,D,20200211,000000,13.49,14.36,13.42,14.35,149250,0
+STRL.US,D,20200212,000000,14.56,15.02,14.1717,14.92,164102,0
+STRL.US,D,20200213,000000,14.87,14.93,14.62,14.83,138878,0
+STRL.US,D,20200214,000000,14.9,14.92,14.72,14.86,91195,0
+STRL.US,D,20200218,000000,14.79,14.85,14.56,14.76,114395,0
+STRL.US,D,20200219,000000,14.8,15.17,14.68,14.91,80392,0
+STRL.US,D,20200220,000000,14.87,15,14.75,14.91,64937,0
+STRL.US,D,20200221,000000,14.88,15.065,14.75,15,86240,0
+STRL.US,D,20200224,000000,14.5,14.8599,14.4947,14.75,88027,0
+STRL.US,D,20200225,000000,14.75,15.035,14.2,14.32,101039,0
+STRL.US,D,20200226,000000,14.34,14.34,14,14.05,94348,0
+STRL.US,D,20200227,000000,13.7,13.83,13.2,13.805,199564,0
+STRL.US,D,20200228,000000,13.47,13.84,13.29,13.66,218392,0
+STRL.US,D,20200302,000000,13.68,13.925,13.265,13.59,285127,0
+STRL.US,D,20200303,000000,14,15.61,13.76,14.68,554966,0
+STRL.US,D,20200304,000000,14.78,14.99,13.81,14.51,320859,0
+STRL.US,D,20200305,000000,13.99,14.3,12.72,12.84,243790,0
+STRL.US,D,20200306,000000,12.27,12.64,11.895,12.41,229718,0
+STRL.US,D,20200309,000000,11.61,11.71,10.53,10.58,257108,0
+STRL.US,D,20200310,000000,10.87,10.8973,10.29,10.73,288771,0
+STRL.US,D,20200311,000000,10.47,10.47,9.63,9.85,332895,0
+STRL.US,D,20200312,000000,9.17,9.86,8.91,9.05,316099,0
+STRL.US,D,20200313,000000,9.29,9.76,8.9244,9.76,305880,0
+STRL.US,D,20200316,000000,8.79,8.97,7.75,7.88,314279,0
+STRL.US,D,20200317,000000,8.19,8.7,7.56,8.66,303385,0
+STRL.US,D,20200318,000000,8.21,8.445,7.45,8.12,294862,0
+STRL.US,D,20200319,000000,8.1,8.5048,7.295,7.6,276346,0
+STRL.US,D,20200320,000000,7.6,8.38,7.56,7.85,320393,0
+STRL.US,D,20200323,000000,7.85,8.12,7.06,8,200414,0
+STRL.US,D,20200324,000000,8.48,9.25,8.43,9.07,214772,0
+STRL.US,D,20200325,000000,9.11,9.37,8.66,8.96,268283,0
+STRL.US,D,20200326,000000,9.1,9.73,8.93,9.66,176411,0
+STRL.US,D,20200327,000000,9.38,9.5,8.9,8.91,194633,0
+STRL.US,D,20200330,000000,8.95,9.2,8.32,9.03,270321,0
+STRL.US,D,20200331,000000,9.14,10.13,8.99,9.5,423387,0
+STRL.US,D,20200401,000000,9.44,9.5,8.85,9.17,325818,0
+STRL.US,D,20200402,000000,9.05,9.26,8.6,8.74,283374,0
+STRL.US,D,20200403,000000,8.52,8.859,7.57,7.87,346366,0
+STRL.US,D,20200406,000000,8.33,8.5,7.82,8.04,466815,0
+STRL.US,D,20200407,000000,8.3,8.61,7.81,7.96,313998,0
+STRL.US,D,20200408,000000,8.22,8.84,7.82,8.64,321427,0
+STRL.US,D,20200409,000000,9,9.36,8.83,9.3,245626,0
+STRL.US,D,20200413,000000,9.26,9.3,8.88,9.03,198232,0
+STRL.US,D,20200414,000000,9.34,9.47,8.8,8.96,257855,0
+STRL.US,D,20200415,000000,8.61,8.76,8.18,8.34,320832,0
+STRL.US,D,20200416,000000,8.34,8.49,8.05,8.4,264501,0
+STRL.US,D,20200417,000000,8.59,8.78,8.36,8.53,295481,0
+STRL.US,D,20200420,000000,8.35,8.51,8.19,8.325,232921,0
+STRL.US,D,20200421,000000,8.04,8.3433,8.03,8.25,180450,0
+STRL.US,D,20200422,000000,8.67,9.1269,8.19,8.27,172944,0
+STRL.US,D,20200423,000000,8.27,8.69,8.13,8.53,230751,0
+STRL.US,D,20200424,000000,8.54,8.96,8.355,8.83,191085,0
+STRL.US,D,20200427,000000,8.86,9.69,8.83,9.52,258476,0
+STRL.US,D,20200428,000000,9.94,9.98,9.37,9.855,221289,0
+STRL.US,D,20200429,000000,10.2,10.74,9.87,10.38,260385,0
+STRL.US,D,20200430,000000,10.1,10.38,9.88,9.88,218649,0
+STRL.US,D,20200501,000000,9.63,9.83,9.1,9.455,271711,0
+STRL.US,D,20200504,000000,9.39,9.63,9.09,9.39,189965,0
+STRL.US,D,20200505,000000,9,9.8,8.78,8.91,526876,0
+STRL.US,D,20200506,000000,8.97,8.97,8.21,8.24,253393,0
+STRL.US,D,20200507,000000,8.35,8.65,8.17,8.46,287190,0
+STRL.US,D,20200508,000000,8.69,9.11,8.44,8.98,358392,0
+STRL.US,D,20200511,000000,8.78,8.8,8.08,8.205,307162,0
+STRL.US,D,20200512,000000,8.24,8.24,7.6,7.61,288285,0
+STRL.US,D,20200513,000000,7.58,7.58,7.11,7.26,315863,0
+STRL.US,D,20200514,000000,7.11,7.3707,6.72,7.36,209568,0
+STRL.US,D,20200515,000000,7.31,7.77,7.17,7.71,185211,0
+STRL.US,D,20200518,000000,7.96,8.38,7.865,8.34,236731,0
+STRL.US,D,20200519,000000,8.36,8.48,8.17,8.21,164691,0
+STRL.US,D,20200520,000000,8.35,8.69,8.2101,8.59,198635,0
+STRL.US,D,20200521,000000,8.49,8.8199,8.49,8.75,188971,0
+STRL.US,D,20200522,000000,8.82,8.82,8.49,8.66,114795,0
+STRL.US,D,20200526,000000,9.09,9.21,8.74,9.19,166792,0
+STRL.US,D,20200527,000000,9.48,9.58,9.2,9.49,185612,0
+STRL.US,D,20200528,000000,9.65,9.65,8.81,8.85,236474,0
+STRL.US,D,20200529,000000,8.77,9.11,8.6518,9.05,250874,0
+STRL.US,D,20200601,000000,9.12,9.2,8.92,8.99,171923,0
+STRL.US,D,20200602,000000,9.09,9.29,9.01,9.18,159297,0
+STRL.US,D,20200603,000000,9.45,9.69,9.22,9.55,278915,0
+STRL.US,D,20200604,000000,9.45,9.93,9.44,9.91,212441,0
+STRL.US,D,20200605,000000,10.39,10.685,10.12,10.345,552815,0
+STRL.US,D,20200608,000000,10.5,11.18,10.5,11.02,348150,0
+STRL.US,D,20200609,000000,11.16,11.41,10.61,11.18,389490,0
+STRL.US,D,20200610,000000,11.13,11.36,10.57,11.24,393179,0
+STRL.US,D,20200611,000000,10.55,10.83,9.995,10.02,374484,0
+STRL.US,D,20200612,000000,10.55,10.63,10.09,10.51,230224,0
+STRL.US,D,20200615,000000,10.09,10.76,10.07,10.62,220246,0
+STRL.US,D,20200616,000000,11.15,11.745,10.93,11.01,427228,0
+STRL.US,D,20200617,000000,11.13,11.21,10.63,10.69,161234,0
+STRL.US,D,20200618,000000,10.54,10.73,10.44,10.59,126014,0
+STRL.US,D,20200619,000000,10.77,10.88,10.42,10.53,208201,0
+STRL.US,D,20200622,000000,10.38,10.5,10.1,10.28,182347,0
+STRL.US,D,20200623,000000,10.48,10.48,10.08,10.14,134793,0
+STRL.US,D,20200624,000000,10.03,10.12,9.75,9.96,247044,0
+STRL.US,D,20200625,000000,9.88,10.02,9.59,9.97,148693,0
+STRL.US,D,20200626,000000,9.86,9.86,9.48,9.68,379014,0
+STRL.US,D,20200629,000000,9.88,10.4,9.74,10.25,138099,0
+STRL.US,D,20200630,000000,10.18,10.64,10.13,10.47,176106,0
+STRL.US,D,20200701,000000,10.45,10.6599,10.08,10.08,91759,0
+STRL.US,D,20200702,000000,10.3,10.45,10.06,10.12,131067,0
+STRL.US,D,20200706,000000,10.4,10.4,10.08,10.17,108467,0
+STRL.US,D,20200707,000000,10.09,10.1246,9.53,9.58,336397,0
+STRL.US,D,20200708,000000,9.57,9.71,9.36,9.6,200564,0
+STRL.US,D,20200709,000000,9.87,9.87,8.91,8.98,182954,0
+STRL.US,D,20200710,000000,9.03,9.23,8.895,9.23,113212,0
+STRL.US,D,20200713,000000,9.35,9.35,8.91,9.12,175612,0
+STRL.US,D,20200714,000000,9.13,9.33,8.99,9.2,103759,0
+STRL.US,D,20200715,000000,9.49,9.74,9.36,9.66,130607,0
+STRL.US,D,20200716,000000,9.65,9.73,9.47,9.71,115065,0
+STRL.US,D,20200717,000000,9.72,9.94,9.62,9.87,90159,0
+STRL.US,D,20200720,000000,9.88,9.96,9.66,9.78,96557,0
+STRL.US,D,20200721,000000,9.88,10.28,9.67,10.22,155568,0
+STRL.US,D,20200722,000000,10.13,10.23,9.96,10.05,82419,0
+STRL.US,D,20200723,000000,10.01,10.19,9.92,10.07,108234,0
+STRL.US,D,20200724,000000,10.08,10.08,9.86,9.93,91503,0
+STRL.US,D,20200727,000000,9.91,10.09,9.845,10.09,121113,0
+STRL.US,D,20200728,000000,10.06,10.325,9.91,9.92,97273,0
+STRL.US,D,20200729,000000,10.03,10.17,9.97,10.1,102039,0
+STRL.US,D,20200730,000000,9.89,10.09,9.83,9.96,96709,0
+STRL.US,D,20200731,000000,9.91,10.31,9.82,10.3,224881,0
+STRL.US,D,20200803,000000,10.38,10.78,10.19,10.75,216187,0
+STRL.US,D,20200804,000000,12.37,13.96,12.37,12.75,1184299,0
+STRL.US,D,20200805,000000,12.99,13.47,12.65,13.37,591445,0
+STRL.US,D,20200806,000000,13.5,13.6655,13.15,13.53,195178,0
+STRL.US,D,20200807,000000,13.22,13.84,13.22,13.83,228965,0
+STRL.US,D,20200810,000000,13.98,14.4,13.9285,14.21,363316,0
+STRL.US,D,20200811,000000,14.24,15.33,14.24,15.06,401927,0
+STRL.US,D,20200812,000000,15.31,15.45,14.78,15,206265,0
+STRL.US,D,20200813,000000,14.93,15.24,14.68,14.82,263251,0
+STRL.US,D,20200814,000000,14.68,15.4,14.605,15.29,173906,0
+STRL.US,D,20200817,000000,15.43,15.54,15.1,15.345,283442,0
+STRL.US,D,20200818,000000,15.38,15.38,14.74,14.915,127295,0
+STRL.US,D,20200819,000000,15.03,15.05,14.62,14.73,168853,0
+STRL.US,D,20200820,000000,14.49,14.94,14.371,14.54,79836,0
+STRL.US,D,20200821,000000,14.43,14.58,14.31,14.36,147887,0
+STRL.US,D,20200824,000000,14.4,14.69,14.25,14.5,116470,0
+STRL.US,D,20200825,000000,14.56,14.59,14.16,14.36,129141,0
+STRL.US,D,20200826,000000,14.36,14.38,14.13,14.14,131946,0
+STRL.US,D,20200827,000000,14.14,14.63,14.13,14.31,116046,0
+STRL.US,D,20200828,000000,14.4,14.59,14.35,14.54,94312,0
+STRL.US,D,20200831,000000,14.42,14.44,14.05,14.14,219456,0
+STRL.US,D,20200901,000000,14.04,14.71,13.59,14.7,193737,0
+STRL.US,D,20200902,000000,14.73,14.78,14.36,14.46,274378,0
+STRL.US,D,20200903,000000,14.42,14.54,13.84,13.99,142676,0
+STRL.US,D,20200904,000000,14.29,14.29,13.95,14.12,99883,0
+STRL.US,D,20200908,000000,14.07,14.27,13.908,14.05,142762,0
+STRL.US,D,20200909,000000,14.19,14.3,14.07,14.1,135339,0
+STRL.US,D,20200910,000000,14.12,14.13,13.52,13.56,161318,0
+STRL.US,D,20200911,000000,13.56,13.71,13.22,13.24,116147,0
+STRL.US,D,20200914,000000,13.33,13.46,13.16,13.32,124244,0
+STRL.US,D,20200915,000000,13.45,13.45,13.05,13.12,104610,0
+STRL.US,D,20200916,000000,13.13,13.535,13.02,13.42,96575,0
+STRL.US,D,20200917,000000,13.16,13.75,13.125,13.4,164657,0
+STRL.US,D,20200918,000000,13.53,13.84,13.36,13.68,282846,0
+STRL.US,D,20200921,000000,13.41,13.54,12.93,13.13,186703,0
+STRL.US,D,20200922,000000,13.2,13.37,13.07,13.3,129683,0
+STRL.US,D,20200923,000000,13.37,13.61,13.36,13.36,272916,0
+STRL.US,D,20200924,000000,13.34,13.69,13.19,13.55,135974,0
+STRL.US,D,20200925,000000,13.46,13.87,13.2475,13.78,116087,0
+STRL.US,D,20200928,000000,13.97,14.53,13.97,14.5,126236,0
+STRL.US,D,20200929,000000,14.61,14.61,14.03,14.57,176093,0
+STRL.US,D,20200930,000000,14.64,14.74,14.01,14.16,104976,0
+STRL.US,D,20201001,000000,14.18,14.2933,13.69,13.98,180893,0
+STRL.US,D,20201002,000000,13.67,14.15,13.67,14.03,96301,0
+STRL.US,D,20201005,000000,14.29,14.66,14.23,14.43,132239,0
+STRL.US,D,20201006,000000,14.55,14.67,14.1,14.38,276455,0
+STRL.US,D,20201007,000000,14.51,15.2,14.3772,14.97,196815,0
+STRL.US,D,20201008,000000,15.19,15.44,14.99,15.22,86785,0
+STRL.US,D,20201009,000000,15.31,15.415,14.98,14.99,100973,0
+STRL.US,D,20201012,000000,14.94,15.23,14.8,15.15,85335,0
+STRL.US,D,20201013,000000,14.97,15.2109,14.82,15.16,87967,0
+STRL.US,D,20201014,000000,15.12,15.43,14.98,14.98,79664,0
+STRL.US,D,20201015,000000,14.98,15.42,14.86,15.42,96961,0
+STRL.US,D,20201016,000000,15.5,16.83,15.46,16.45,785595,0
+STRL.US,D,20201019,000000,16.8137,17.82,16.32,16.45,712303,0
+STRL.US,D,20201020,000000,16.46,17.2391,16.31,17.07,386688,0
+STRL.US,D,20201021,000000,17.12,17.2664,16.6,16.64,235465,0
+STRL.US,D,20201022,000000,16.66,16.9399,15.93,16.71,295348,0
+STRL.US,D,20201023,000000,16.89,16.92,16.51,16.83,148054,0
+STRL.US,D,20201026,000000,16.5,16.87,16.46,16.83,173790,0
+STRL.US,D,20201027,000000,16.78,16.78,15.6932,15.84,242959,0
+STRL.US,D,20201028,000000,15.11,15.7564,14.12,14.18,389058,0
+STRL.US,D,20201029,000000,14.19,14.5972,13.9,13.91,196916,0
+STRL.US,D,20201030,000000,13.84,14.83,13.66,14.7,286338,0
+STRL.US,D,20201102,000000,14.85,15.48,14.49,15.38,260931,0
+STRL.US,D,20201103,000000,15.12,15.6,13.81,14.67,568630,0
+STRL.US,D,20201104,000000,14.62,14.62,13.39,13.7,584076,0
+STRL.US,D,20201105,000000,13.75,14.43,13.75,13.95,156432,0
+STRL.US,D,20201106,000000,14.07,14.15,13.67,13.79,191529,0
+STRL.US,D,20201109,000000,14.25,15.68,14.11,14.15,283343,0
+STRL.US,D,20201110,000000,14.41,15.87,14.19,15.81,349654,0
+STRL.US,D,20201111,000000,15.7438,16.05,15.2634,16.03,197746,0
+STRL.US,D,20201112,000000,15.84,15.935,14.81,15.12,182115,0
+STRL.US,D,20201113,000000,15.31,15.66,15.07,15.33,100376,0
+STRL.US,D,20201116,000000,15.48,16,15.45,15.87,183485,0
+STRL.US,D,20201117,000000,15.63,15.84,15.14,15.77,174378,0
+STRL.US,D,20201118,000000,15.92,16.15,15.67,15.68,122057,0
+STRL.US,D,20201119,000000,15.67,15.89,15.4,15.71,108372,0
+STRL.US,D,20201120,000000,15.56,15.75,15.36,15.51,80213,0
+STRL.US,D,20201123,000000,15.66,16.4299,15.49,16.305,194407,0
+STRL.US,D,20201124,000000,16.55,17.25,16.26,17.12,351129,0
+STRL.US,D,20201125,000000,17.07,17.07,16.08,16.46,157893,0
+STRL.US,D,20201127,000000,16.52,16.57,16.2,16.32,71039,0
+STRL.US,D,20201130,000000,16.25,16.38,15.96,15.99,228693,0
+STRL.US,D,20201201,000000,16.32,16.32,15.69,16.01,226517,0
+STRL.US,D,20201202,000000,15.82,16.22,15.8101,16.11,139467,0
+STRL.US,D,20201203,000000,16.11,16.25,16,16.14,104233,0
+STRL.US,D,20201204,000000,16.5,16.6,16.095,16.53,143795,0
+STRL.US,D,20201207,000000,16.54,16.6599,16.18,16.6,199690,0
+STRL.US,D,20201208,000000,16.48,16.65,16.22,16.3,399935,0
+STRL.US,D,20201209,000000,16.36,16.785,16.2,16.47,276325,0
+STRL.US,D,20201210,000000,16.45,16.64,15.94,16.18,252592,0
+STRL.US,D,20201211,000000,16.2,16.7,16.14,16.57,438035,0
+STRL.US,D,20201214,000000,16.96,19.67,16.55,19.3,2324847,0
+STRL.US,D,20201215,000000,19.63,19.84,18.05,19.09,870411,0
+STRL.US,D,20201216,000000,19.37,20.69,19.0367,19.92,1389134,0
+STRL.US,D,20201217,000000,20.36,20.36,19.46,19.88,425807,0
+STRL.US,D,20201218,000000,19.92,20.82,19.88,19.99,835292,0
+STRL.US,D,20201221,000000,19.28,20.22,19.06,19.16,603478,0
+STRL.US,D,20201222,000000,19.1733,19.74,18.8,19,401493,0
+STRL.US,D,20201223,000000,19.16,19.53,18.84,19.13,217683,0
+STRL.US,D,20201224,000000,19.14,19.78,18.64,19.26,194233,0
+STRL.US,D,20201228,000000,19.48,20.16,19.07,19.52,326155,0
+STRL.US,D,20201229,000000,19.44,19.5,18.51,18.76,331946,0
+STRL.US,D,20201230,000000,18.59,19.02,18.21,18.57,288277,0
+STRL.US,D,20201231,000000,18.61,18.865,18.34,18.61,171307,0
+STRL.US,D,20210104,000000,18.68,18.88,17.44,17.88,394012,0
+STRL.US,D,20210105,000000,17.88,18.6,17.61,18.38,342708,0
+STRL.US,D,20210106,000000,18.82,21.55,18.7431,21.22,870790,0
+STRL.US,D,20210107,000000,21.53,23.24,21.5,22.45,635776,0
+STRL.US,D,20210108,000000,22.82,22.87,21.1522,21.92,575820,0
+STRL.US,D,20210111,000000,21.67,21.784,21.16,21.74,309513,0
+STRL.US,D,20210112,000000,22.06,22.76,21.8,22.4,292895,0
+STRL.US,D,20210113,000000,22.5,22.82,21.81,22.04,323017,0
+STRL.US,D,20210114,000000,22.36,23.57,22.24,22.96,452765,0
+STRL.US,D,20210115,000000,22.78,23.2,22.162,23.12,253428,0
+STRL.US,D,20210119,000000,23.29,24.49,23.1962,24.13,586252,0
+STRL.US,D,20210120,000000,24.25,24.4699,23.42,23.89,360457,0
+STRL.US,D,20210121,000000,23.89,23.93,23.4903,23.63,311934,0
+STRL.US,D,20210122,000000,23.33,23.73,22.61,23.68,361755,0
+STRL.US,D,20210125,000000,23.85,24.065,22.62,23.07,271016,0
+STRL.US,D,20210126,000000,23.44,23.44,22.1,22.54,294730,0
+STRL.US,D,20210127,000000,21.93,21.93,20.46,20.91,587009,0
+STRL.US,D,20210128,000000,20.98,21.24,20.22,21.03,342062,0
+STRL.US,D,20210129,000000,20.91,21.03,20.23,20.47,403125,0
+STRL.US,D,20210201,000000,20.76,21.09,20.0419,20.91,396927,0
+STRL.US,D,20210202,000000,21.58,21.63,20.76,21.39,264996,0
+STRL.US,D,20210203,000000,21.43,21.55,20.66,21.14,180799,0
+STRL.US,D,20210204,000000,21.33,21.86,21,21.81,292849,0
+STRL.US,D,20210205,000000,22,22.24,21.5602,22.02,214114,0
+STRL.US,D,20210208,000000,22.3,22.94,22.3,22.73,174727,0
+STRL.US,D,20210209,000000,22.57,22.585,21.73,22.07,292979,0
+STRL.US,D,20210210,000000,22.07,22.21,21.72,21.9,173591,0
+STRL.US,D,20210211,000000,22.08,22.19,21.1101,21.64,188370,0
+STRL.US,D,20210212,000000,21.41,21.66,20.9,21.59,146148,0
+STRL.US,D,20210216,000000,21.66,21.7009,20.83,20.84,195542,0
+STRL.US,D,20210217,000000,20.77,21.23,20.52,20.97,146788,0
+STRL.US,D,20210218,000000,20.89,20.93,20.32,20.47,164515,0
+STRL.US,D,20210219,000000,20.45,21.0635,20.3525,20.83,228808,0
+STRL.US,D,20210222,000000,20.73,21.9599,20.67,21.66,356681,0
+STRL.US,D,20210223,000000,21.7,22.9,21.05,22.64,414829,0
+STRL.US,D,20210224,000000,22.96,24.1,22.7,24.05,388248,0
+STRL.US,D,20210225,000000,24.34,24.34,23.02,23.27,359567,0
+STRL.US,D,20210226,000000,23.15,24.23,22.04,22.78,240086,0
+STRL.US,D,20210301,000000,23.45,24.05,23.01,23.85,242480,0
+STRL.US,D,20210302,000000,21.74,24.09,21.74,23.185,286691,0
+STRL.US,D,20210303,000000,23.48,23.48,19.2,19.57,1470046,0
+STRL.US,D,20210304,000000,19.49,20.81,19.45,20.21,515676,0
+STRL.US,D,20210305,000000,20.38,21.05,19.48,21.03,494309,0
+STRL.US,D,20210308,000000,21.03,21.58,20.86,21.1,222946,0
+STRL.US,D,20210309,000000,21.29,21.66,20.83,21.38,270651,0
+STRL.US,D,20210310,000000,21.65,22.56,21.3,22.42,229181,0
+STRL.US,D,20210311,000000,22.77,22.8486,22.22,22.67,167888,0
+STRL.US,D,20210312,000000,22.7,23.73,22.44,23.16,494520,0
+STRL.US,D,20210315,000000,23.11,23.13,22.25,22.86,217260,0
+STRL.US,D,20210316,000000,22.9,22.9,21.55,21.77,327175,0
+STRL.US,D,20210317,000000,21.89,21.9,21.3855,21.77,256822,0
+STRL.US,D,20210318,000000,21.7,22.22,21.14,21.18,283511,0
+STRL.US,D,20210319,000000,20.85,21.47,20.322,21.19,544894,0
+STRL.US,D,20210322,000000,21.18,21.4,20.68,20.76,228629,0
+STRL.US,D,20210323,000000,20.65,20.8,19.8,20.08,330767,0
+STRL.US,D,20210324,000000,20.38,20.95,19.95,20,247363,0
+STRL.US,D,20210325,000000,19.98,20.47,19.47,20.3,307461,0
+STRL.US,D,20210326,000000,20.73,21.79,20.55,21.75,294160,0
+STRL.US,D,20210329,000000,21.75,22.16,20.82,20.89,257333,0
+STRL.US,D,20210330,000000,21.13,22.71,20.89,22.54,522863,0
+STRL.US,D,20210331,000000,22.88,23.7,22.64,23.2,492949,0
+STRL.US,D,20210401,000000,23.49,23.64,22.6,23.14,382163,0
+STRL.US,D,20210405,000000,23.25,23.59,22.55,22.89,420273,0
+STRL.US,D,20210406,000000,22.99,23.22,22.63,22.75,235572,0
+STRL.US,D,20210407,000000,22.79,23.03,21.72,21.88,229847,0
+STRL.US,D,20210408,000000,22,22.07,20.64,20.7,439474,0
+STRL.US,D,20210409,000000,20.77,21.41,20.53,21.34,287985,0
+STRL.US,D,20210412,000000,21.41,21.95,21,21.67,290006,0
+STRL.US,D,20210413,000000,21.52,21.57,20.671,20.93,175407,0
+STRL.US,D,20210414,000000,21,21.6,20.78,20.87,240577,0
+STRL.US,D,20210415,000000,21.02,21.34,20.57,20.94,151495,0
+STRL.US,D,20210416,000000,21.09,21.27,20.67,20.83,120174,0
+STRL.US,D,20210419,000000,20.66,20.66,20.03,20.51,244496,0
+STRL.US,D,20210420,000000,20.5,20.74,19.76,20.2,215684,0
+STRL.US,D,20210421,000000,20.23,20.7,20.0223,20.25,167234,0
+STRL.US,D,20210422,000000,20.32,20.7,20.05,20.33,222295,0
+STRL.US,D,20210423,000000,20.44,20.98,20.31,20.72,169812,0
+STRL.US,D,20210426,000000,21.12,21.12,20.66,20.85,190646,0
+STRL.US,D,20210427,000000,20.89,21.03,20.63,20.95,150667,0
+STRL.US,D,20210428,000000,20.99,21.075,20.8,20.95,105684,0
+STRL.US,D,20210429,000000,21.24,21.35,20.86,21.03,136649,0
+STRL.US,D,20210430,000000,20.85,21.02,20.72,20.85,159067,0
+STRL.US,D,20210503,000000,20.98,21.15,20.68,20.98,157838,0
+STRL.US,D,20210504,000000,22,23.8417,21.65,23.22,1068410,0
+STRL.US,D,20210505,000000,23.6436,23.67,22.4,22.67,354048,0
+STRL.US,D,20210506,000000,22.55,23.21,22.5101,23.17,191133,0
+STRL.US,D,20210507,000000,23.05,23.25,22.5815,23.18,172444,0
+STRL.US,D,20210510,000000,23.18,23.789,22.64,22.7,273426,0
+STRL.US,D,20210511,000000,22.28,22.58,21.79,22.23,218487,0
+STRL.US,D,20210512,000000,22.04,22.35,21.15,21.28,280839,0
+STRL.US,D,20210513,000000,21.24,22.2999,21.24,22.13,223273,0
+STRL.US,D,20210514,000000,22.4,22.67,22.06,22.5,129872,0
+STRL.US,D,20210517,000000,22.25,22.95,22.11,22.87,142837,0
+STRL.US,D,20210518,000000,22.77,22.97,22.47,22.61,230112,0
+STRL.US,D,20210519,000000,22.14,22.505,21.47,22.17,218528,0
+STRL.US,D,20210520,000000,22.17,22.19,21.43,21.85,175593,0
+STRL.US,D,20210521,000000,22.06,22.5,21.9,22.19,148477,0
+STRL.US,D,20210524,000000,22.21,22.37,21.88,21.95,86075,0
+STRL.US,D,20210525,000000,21.98,22.135,21.74,21.78,165173,0
+STRL.US,D,20210526,000000,21.9,22.205,21.83,22.19,99278,0
+STRL.US,D,20210527,000000,22.5,22.81,22.41,22.71,293766,0
+STRL.US,D,20210528,000000,22.71,22.86,22.24,22.5,76596,0
+STRL.US,D,20210601,000000,22.85,23.38,22.55,23.27,184621,0
+STRL.US,D,20210602,000000,23.29,23.63,22.74,23.56,256192,0
+STRL.US,D,20210603,000000,23.56,24.54,23.2,24.49,386151,0
+STRL.US,D,20210604,000000,24.81,25.11,24.29,25.09,302249,0
+STRL.US,D,20210607,000000,25.24,25.7399,24.92,25.03,235596,0
+STRL.US,D,20210608,000000,25.12,25.3,24.57,24.99,164306,0
+STRL.US,D,20210609,000000,25.18,25.39,24.68,24.72,228344,0
+STRL.US,D,20210610,000000,24.92,24.92,24.31,24.5,200543,0
+STRL.US,D,20210611,000000,24.71,25.08,24.042,24.24,123905,0
+STRL.US,D,20210614,000000,24.29,24.3763,23.84,24.21,132700,0
+STRL.US,D,20210615,000000,24.26,24.26,23.999,24.03,137908,0
+STRL.US,D,20210616,000000,24.06,24.13,23.58,23.72,142149,0
+STRL.US,D,20210617,000000,23.78,23.78,22.88,22.94,204607,0
+STRL.US,D,20210618,000000,22.43,22.74,21.78,21.85,363467,0
+STRL.US,D,20210621,000000,21.99,22.32,21.87,21.99,137223,0
+STRL.US,D,20210622,000000,22.01,22.15,21.51,22.13,151380,0
+STRL.US,D,20210623,000000,22.15,22.3,21.845,21.91,159592,0
+STRL.US,D,20210624,000000,22.15,23.19,21.835,23.16,378495,0
+STRL.US,D,20210625,000000,23.91,23.95,23.3,23.35,466250,0
+STRL.US,D,20210628,000000,23.4,23.4,22.07,22.41,262408,0
+STRL.US,D,20210629,000000,22.61,22.61,21.9,22.21,291713,0
+STRL.US,D,20210630,000000,22.13,24.48,22,24.13,1139882,0
+STRL.US,D,20210701,000000,24.65,25.68,24.6101,25.35,523221,0
+STRL.US,D,20210702,000000,25.51,25.5317,23.64,23.72,309158,0
+STRL.US,D,20210706,000000,23.79,23.8,21.85,22.29,391438,0
+STRL.US,D,20210707,000000,22.25,22.305,21.35,21.97,228352,0
+STRL.US,D,20210708,000000,21.48,22.4,21.08,21.9,238559,0
+STRL.US,D,20210709,000000,22.16,22.79,21.99,22.68,439182,0
+STRL.US,D,20210712,000000,22.38,22.8,22.11,22.41,262686,0
+STRL.US,D,20210713,000000,22.24,22.29,21.98,22.11,172181,0
+STRL.US,D,20210714,000000,22.24,22.54,21.53,21.72,211102,0
+STRL.US,D,20210715,000000,21.62,22.11,21.435,21.76,162467,0
+STRL.US,D,20210716,000000,22,22,21.11,21.18,232468,0
+STRL.US,D,20210719,000000,20.57,21.15,20.165,20.85,304907,0
+STRL.US,D,20210720,000000,20.85,21.57,20.76,21.22,266602,0
+STRL.US,D,20210721,000000,21.38,22.05,21.38,21.54,185832,0
+STRL.US,D,20210722,000000,21.54,21.655,20.64,20.89,181135,0
+STRL.US,D,20210723,000000,21.04,21.22,20.7,21.17,121588,0
+STRL.US,D,20210726,000000,21.22,21.78,21.02,21.22,117034,0
+STRL.US,D,20210727,000000,21.02,21.28,20.6119,21.1,111163,0
+STRL.US,D,20210728,000000,21.3,21.935,21.1,21.73,201304,0
+STRL.US,D,20210729,000000,22.08,22.19,21.61,21.93,139170,0
+STRL.US,D,20210730,000000,21.96,22.42,21.56,21.96,137947,0
+STRL.US,D,20210802,000000,22.1,22.86,21.54,21.62,249320,0
+STRL.US,D,20210803,000000,22.29,22.645,21.5,22.39,291474,0
+STRL.US,D,20210804,000000,22.23,22.453,21.9,21.9,175207,0
+STRL.US,D,20210805,000000,21.92,22.49,21.92,22.12,132205,0
+STRL.US,D,20210806,000000,22.29,22.7,22.11,22.17,103489,0
+STRL.US,D,20210809,000000,22.05,22.17,21.565,21.99,165751,0
+STRL.US,D,20210810,000000,22.07,22.97,21.81,22.97,188012,0
+STRL.US,D,20210811,000000,23.02,23.82,22.67,23.8,242575,0
+STRL.US,D,20210812,000000,23.82,24.025,23.3,23.67,111126,0
+STRL.US,D,20210813,000000,23.76,23.76,23.01,23.14,96851,0
+STRL.US,D,20210816,000000,22.87,22.99,22.32,22.64,109699,0
+STRL.US,D,20210817,000000,22.42,22.42,21.88,22.07,150549,0
+STRL.US,D,20210818,000000,21.93,22.24,21.71,21.74,118669,0
+STRL.US,D,20210819,000000,21.55,21.94,21.37,21.65,167458,0
+STRL.US,D,20210820,000000,21.54,22.13,21.54,21.95,198113,0
+STRL.US,D,20210823,000000,22.24,22.4196,22.04,22.26,99090,0
+STRL.US,D,20210824,000000,22.37,22.92,22.35,22.57,104322,0
+STRL.US,D,20210825,000000,22.61,23.14,22.35,22.75,108544,0
+STRL.US,D,20210826,000000,22.67,22.84,22.4,22.58,112131,0
+STRL.US,D,20210827,000000,22.7,23.35,22.7,23.18,146052,0
+STRL.US,D,20210830,000000,23.34,23.34,22.915,23.06,107451,0
+STRL.US,D,20210831,000000,23.03,23.2499,22.9,23.06,122685,0
+STRL.US,D,20210901,000000,23.09,23.29,22.86,22.94,108534,0
+STRL.US,D,20210902,000000,23.12,23.5,23.03,23.46,88756,0
+STRL.US,D,20210903,000000,23.41,23.62,22.96,23.11,102263,0
+STRL.US,D,20210907,000000,23.05,23.1997,22.77,22.92,104593,0
+STRL.US,D,20210908,000000,22.9,22.9,22.3102,22.49,100724,0
+STRL.US,D,20210909,000000,22.48,22.54,22.2,22.25,103007,0
+STRL.US,D,20210910,000000,22.56,22.56,21.75,21.85,316125,0
+STRL.US,D,20210913,000000,22.7,23.64,22.66,23.42,249362,0
+STRL.US,D,20210914,000000,23.57,23.57,22.5384,22.78,130815,0
+STRL.US,D,20210915,000000,22.85,23.1,22.5,22.73,125651,0
+STRL.US,D,20210916,000000,22.9,23.0263,22.46,22.57,89250,0
+STRL.US,D,20210917,000000,22.51,22.91,22.22,22.78,365927,0
+STRL.US,D,20210920,000000,22.07,22.12,21.51,21.97,216231,0
+STRL.US,D,20210921,000000,22.1,22.31,21.49,21.65,222243,0
+STRL.US,D,20210922,000000,21.79,21.99,21.42,21.51,153882,0
+STRL.US,D,20210923,000000,21.56,22.19,21.5,21.86,152653,0
+STRL.US,D,20210924,000000,21.83,22.085,21.63,21.86,150912,0
+STRL.US,D,20210927,000000,22.16,23.41,22.16,23.18,269762,0
+STRL.US,D,20210928,000000,23.11,23.34,22.58,22.66,108001,0
+STRL.US,D,20210929,000000,22.71,23.05,22.58,23.01,100851,0
+STRL.US,D,20210930,000000,23.14,23.2517,22.67,22.67,111990,0
+STRL.US,D,20211001,000000,22.9,23.015,22.405,22.86,194489,0
+STRL.US,D,20211004,000000,22.83,23.255,22.74,22.97,125797,0
+STRL.US,D,20211005,000000,23,23.47,22.76,23.13,148371,0
+STRL.US,D,20211006,000000,22.87,23.16,22.611,23.06,116076,0
+STRL.US,D,20211007,000000,23.29,23.85,23.15,23.61,138808,0
+STRL.US,D,20211008,000000,23.68,23.97,23.34,23.37,164820,0
+STRL.US,D,20211011,000000,23.44,23.59,22.8,22.81,73712,0
+STRL.US,D,20211012,000000,22.81,23.2,22.72,23.12,87248,0
+STRL.US,D,20211013,000000,23.15,23.21,22.74,22.82,66967,0
+STRL.US,D,20211014,000000,23.15,23.28,22.9,23.18,92051,0
+STRL.US,D,20211015,000000,23.56,23.78,23.08,23.1,161378,0
+STRL.US,D,20211018,000000,22.99,23.1,22.68,22.75,65110,0
+STRL.US,D,20211019,000000,22.75,22.86,22.51,22.78,88002,0
+STRL.US,D,20211020,000000,22.78,22.94,22.59,22.8,163823,0
+STRL.US,D,20211021,000000,22.73,22.92,22.56,22.84,139027,0
+STRL.US,D,20211022,000000,22.9,23.03,22.55,22.76,120054,0
+STRL.US,D,20211025,000000,22.76,23.17,22.4601,23,347482,0
+STRL.US,D,20211026,000000,23.21,24.2499,23.1,23.75,324336,0
+STRL.US,D,20211027,000000,23.57,23.73,22.85,22.87,165750,0
+STRL.US,D,20211028,000000,22.92,23.95,22.87,23.93,154031,0
+STRL.US,D,20211029,000000,23.83,24.24,23.78,24.04,152914,0
+STRL.US,D,20211101,000000,24.2,25.23,24.1995,24.94,199079,0
+STRL.US,D,20211102,000000,24.85,24.85,24.05,24.57,164043,0
+STRL.US,D,20211103,000000,25.49,25.9,24.395,25.72,387396,0
+STRL.US,D,20211104,000000,25.99,27.42,25.8402,27.16,444804,0
+STRL.US,D,20211105,000000,27.51,28.03,27.01,27.18,446502,0
+STRL.US,D,20211108,000000,28.75,29.67,28.33,28.58,354365,0
+STRL.US,D,20211109,000000,28.61,29.145,28.1,28.86,241342,0
+STRL.US,D,20211110,000000,28.94,29.06,28.42,28.52,197779,0
+STRL.US,D,20211111,000000,28.26,29.07,27.73,28.86,227159,0
+STRL.US,D,20211112,000000,29.14,29.16,28.59,28.92,166237,0
+STRL.US,D,20211115,000000,29.04,29.065,28,28.17,168871,0
+STRL.US,D,20211116,000000,28.17,28.88,27.8,28.79,164776,0
+STRL.US,D,20211117,000000,28.77,29.4799,28.6,29.02,270202,0
+STRL.US,D,20211118,000000,28.96,29.19,28.3,28.9,199909,0
+STRL.US,D,20211119,000000,28.7,28.9739,28.46,28.7,136365,0
+STRL.US,D,20211122,000000,28.75,29.1,28.2131,28.69,143053,0
+STRL.US,D,20211123,000000,28.73,29.0499,28.495,28.72,135077,0
+STRL.US,D,20211124,000000,28.52,28.5948,28.1,28.21,119750,0
+STRL.US,D,20211126,000000,27.17,27.36,26.27,27.24,228132,0
+STRL.US,D,20211129,000000,27.79,27.79,26.5001,26.63,156554,0
+STRL.US,D,20211130,000000,26.29,26.47,25.38,25.77,211070,0
+STRL.US,D,20211201,000000,26.52,26.52,25.31,25.34,193716,0
+STRL.US,D,20211202,000000,25.46,26.3,25.46,26,145746,0
+STRL.US,D,20211203,000000,26.29,26.29,25.37,25.9,139598,0
+STRL.US,D,20211206,000000,26.14,27.12,25.91,26.85,158992,0
+STRL.US,D,20211207,000000,27.28,27.7491,26.76,27.01,168350,0
+STRL.US,D,20211208,000000,27,27.34,26.82,27.26,145050,0
+STRL.US,D,20211209,000000,27.27,27.27,26.5,26.7,115019,0
+STRL.US,D,20211210,000000,26.88,26.99,26.2,26.48,81197,0
+STRL.US,D,20211213,000000,26.52,27.0101,26.21,26.61,155459,0
+STRL.US,D,20211214,000000,26.57,27.09,26.2,26.34,153214,0
+STRL.US,D,20211215,000000,26.5,27.21,26.1801,27.12,136225,0
+STRL.US,D,20211216,000000,27.41,27.52,26.35,26.51,112957,0
+STRL.US,D,20211217,000000,26.46,26.74,25.42,25.5,257114,0
+STRL.US,D,20211220,000000,25.08,25.315,23.98,24.53,207520,0
+STRL.US,D,20211221,000000,24.87,25.49,24.76,25.42,111838,0
+STRL.US,D,20211222,000000,25.42,25.9,25.125,25.79,65733,0
+STRL.US,D,20211223,000000,26,26.21,25.87,26,70036,0
+STRL.US,D,20211227,000000,26.23,27,26,26.94,99611,0
+STRL.US,D,20211228,000000,26.89,26.95,26.34,26.66,77444,0
+STRL.US,D,20211229,000000,26.86,27.33,26.71,26.87,92664,0
+STRL.US,D,20211230,000000,26.67,27.09,26.1,26.22,109777,0
+STRL.US,D,20211231,000000,26.3,26.5,26.07,26.3,93213,0
+STRL.US,D,20220103,000000,26.55,27.23,26.38,26.89,93102,0
+STRL.US,D,20220104,000000,26.93,27.3283,26.58,27.1,95649,0
+STRL.US,D,20220105,000000,27.28,27.48,26.1,26.13,132180,0
+STRL.US,D,20220106,000000,26.46,28.17,26.4306,28.1,182906,0
+STRL.US,D,20220107,000000,27.92,27.92,26.29,26.57,172441,0
+STRL.US,D,20220110,000000,26.53,26.61,25.79,26.53,195614,0
+STRL.US,D,20220111,000000,26.63,27.14,26.24,27.05,135473,0
+STRL.US,D,20220112,000000,27.2,27.5,26.85,27.28,251431,0
+STRL.US,D,20220113,000000,27.3,27.96,27.3,27.65,94029,0
+STRL.US,D,20220114,000000,26.98,27.92,26.89,27.89,108314,0
+STRL.US,D,20220118,000000,27.43,27.85,27.176,27.6,231042,0
+STRL.US,D,20220119,000000,27.3,28.42,27.2,27.74,544432,0
+STRL.US,D,20220120,000000,27.72,28.045,26.96,27.1,523671,0
+STRL.US,D,20220121,000000,26.77,27.5,26.11,26.35,459234,0
+STRL.US,D,20220124,000000,26,27.149,25.47,27,311410,0
+STRL.US,D,20220125,000000,26.59,26.89,25.94,26.58,208085,0
+STRL.US,D,20220126,000000,26.87,27.42,26.28,26.61,274704,0
+STRL.US,D,20220127,000000,26.65,27.055,25.13,25.28,148645,0
+STRL.US,D,20220128,000000,25.18,25.21,24.1,25.14,162665,0
+STRL.US,D,20220131,000000,25,25.52,24.75,25.41,140108,0
+STRL.US,D,20220201,000000,25.49,26.57,25.24,26.52,167832,0
+STRL.US,D,20220202,000000,26.66,27.81,26.24,26.7,225853,0
+STRL.US,D,20220203,000000,26.6,27.67,26.51,27.32,181242,0
+STRL.US,D,20220204,000000,27.35,27.365,26.61,27.07,200016,0
+STRL.US,D,20220207,000000,27.13,27.82,27.03,27.51,134968,0
+STRL.US,D,20220208,000000,27.69,30.1,27.69,29.62,410278,0
+STRL.US,D,20220209,000000,29.73,30.25,28.81,28.93,188814,0
+STRL.US,D,20220210,000000,28.62,29.4885,28.27,28.97,227276,0
+STRL.US,D,20220211,000000,28.98,29.4876,28.7229,28.86,98386,0
+STRL.US,D,20220214,000000,29.1,29.71,28.83,29.17,161152,0
+STRL.US,D,20220215,000000,29.59,31.4,29.43,31.24,260785,0
+STRL.US,D,20220216,000000,31.41,32.14,31.21,31.87,444337,0
+STRL.US,D,20220217,000000,31.45,31.72,29.72,29.85,254358,0
+STRL.US,D,20220218,000000,29.82,30.17,29.45,29.51,109901,0
+STRL.US,D,20220222,000000,28.94,29.66,28.25,28.41,205309,0
+STRL.US,D,20220223,000000,28.47,28.89,27.61,27.68,167105,0
+STRL.US,D,20220224,000000,26.81,28.4,26.8,28.37,190317,0
+STRL.US,D,20220225,000000,28.56,29.2099,28.03,29.02,123977,0
+STRL.US,D,20220228,000000,28.75,29.69,28.69,29.53,334165,0
+STRL.US,D,20220301,000000,30.4,31.1,28,28.12,317030,0
+STRL.US,D,20220302,000000,28.77,30.91,28.7,29.54,299878,0
+STRL.US,D,20220303,000000,29.72,29.72,28.84,29.27,124761,0
+STRL.US,D,20220304,000000,28.84,29.07,28.098,28.38,133632,0
+STRL.US,D,20220307,000000,28.46,28.82,27.77,27.81,182775,0
+STRL.US,D,20220308,000000,28.13,28.5,27.66,27.73,167093,0
+STRL.US,D,20220309,000000,28.48,28.67,28.01,28.39,146504,0
+STRL.US,D,20220310,000000,27.81,28.875,27.53,28.83,130728,0
+STRL.US,D,20220311,000000,28.93,29.43,28.72,29.04,108029,0
+STRL.US,D,20220314,000000,29.16,29.54,28.23,28.36,139303,0
+STRL.US,D,20220315,000000,28.41,28.41,27.355,27.69,135676,0
+STRL.US,D,20220316,000000,27.97,29.05,27.85,28.86,159970,0
+STRL.US,D,20220317,000000,28.69,28.96,28.4,28.95,127704,0
+STRL.US,D,20220318,000000,28.77,28.95,28.1701,28.9,366864,0
+STRL.US,D,20220321,000000,29.05,29.7,28.465,28.8,258198,0
+STRL.US,D,20220322,000000,29.12,29.34,28.65,28.78,225664,0
+STRL.US,D,20220323,000000,28.78,28.78,27.67,27.72,190374,0
+STRL.US,D,20220324,000000,28,28,26.8148,27.79,161786,0
+STRL.US,D,20220325,000000,27.89,28.29,27.825,28.01,165325,0
+STRL.US,D,20220328,000000,27.85,27.85,26.9102,27.09,124309,0
+STRL.US,D,20220329,000000,27.21,28.28,27.21,28.1,336624,0
+STRL.US,D,20220330,000000,28.26,28.55,27.76,27.83,163964,0
+STRL.US,D,20220331,000000,27.68,27.85,26.66,26.8,225849,0
+STRL.US,D,20220401,000000,26.85,27.255,26.57,27.16,141785,0
+STRL.US,D,20220404,000000,27.06,27.06,26.05,26.72,131863,0
+STRL.US,D,20220405,000000,26.7,26.87,26.01,26.13,161297,0
+STRL.US,D,20220406,000000,25.91,26.145,25.3264,25.49,195714,0
+STRL.US,D,20220407,000000,25.68,25.92,25.26,25.73,106026,0
+STRL.US,D,20220408,000000,25.86,26.205,25.56,25.62,101601,0
+STRL.US,D,20220411,000000,25.61,26.02,25.435,25.58,64278,0
+STRL.US,D,20220412,000000,25.68,26.37,25.41,25.48,112769,0
+STRL.US,D,20220413,000000,25.71,26.6,25.7,26.44,128655,0
+STRL.US,D,20220414,000000,26.43,27.01,26.22,26.41,205178,0
+STRL.US,D,20220418,000000,26.29,26.64,25.801,25.96,148650,0
+STRL.US,D,20220419,000000,26.34,26.71,25.81,26.42,174940,0
+STRL.US,D,20220420,000000,26.64,26.95,26.23,26.35,94027,0
+STRL.US,D,20220421,000000,26.55,26.67,25.41,25.7,119609,0
+STRL.US,D,20220422,000000,25.46,25.7425,24.63,24.73,153217,0
+STRL.US,D,20220425,000000,24.62,24.75,23.8,24.49,167908,0
+STRL.US,D,20220426,000000,24.21,24.33,23.4495,23.57,127845,0
+STRL.US,D,20220427,000000,23.57,23.86,22.95,23.2,224425,0
+STRL.US,D,20220428,000000,23.46,23.855,22.85,23.69,223244,0
+STRL.US,D,20220429,000000,23.66,24.02,22.76,22.89,178264,0
+STRL.US,D,20220502,000000,22.95,23.39,22.51,23.31,280359,0
+STRL.US,D,20220503,000000,23.5,23.78,22.55,23.43,292294,0
+STRL.US,D,20220504,000000,23.45,24.17,23.2,24.01,235879,0
+STRL.US,D,20220505,000000,23.93,24.38,23.435,23.81,180363,0
+STRL.US,D,20220506,000000,23.89,23.89,22.84,23.05,179663,0
+STRL.US,D,20220509,000000,22.8,22.98,22.26,22.46,129448,0
+STRL.US,D,20220510,000000,22.68,22.75,21.7459,22,148494,0
+STRL.US,D,20220511,000000,22.1,22.7817,21.83,22.11,98009,0
+STRL.US,D,20220512,000000,21.95,23,21.86,22.97,150009,0
+STRL.US,D,20220513,000000,23.13,23.26,22.68,22.93,111948,0
+STRL.US,D,20220516,000000,22.81,23.36,22.5422,22.99,104390,0
+STRL.US,D,20220517,000000,23.46,23.87,23.325,23.52,114761,0
+STRL.US,D,20220518,000000,23.6,25.18,23.25,23.44,208375,0
+STRL.US,D,20220519,000000,22.94,23.98,22.93,23.6,133817,0
+STRL.US,D,20220520,000000,23.92,24.1,22.72,23.4,101610,0
+STRL.US,D,20220523,000000,23.73,24.04,23.53,23.83,87612,0
+STRL.US,D,20220524,000000,23.82,23.82,22.77,23.4,153242,0
+STRL.US,D,20220525,000000,23.35,24.46,23.3,24.31,133421,0
+STRL.US,D,20220526,000000,23.76,24.86,23.3,24.38,118619,0
+STRL.US,D,20220527,000000,24.46,24.91,23.69,24.86,79385,0
+STRL.US,D,20220531,000000,24.65,25.01,24.25,24.61,157041,0
+STRL.US,D,20220601,000000,24.84,24.84,24.19,24.72,119553,0
+STRL.US,D,20220602,000000,24.8,25.06,24.635,24.94,96689,0
+STRL.US,D,20220603,000000,24.69,24.82,24.43,24.75,65098,0
+STRL.US,D,20220606,000000,25.03,25.16,24.7635,25.01,110163,0
+STRL.US,D,20220607,000000,24.81,25.34,24.7,25.28,97192,0
+STRL.US,D,20220608,000000,25.21,25.24,24.57,24.86,207763,0
+STRL.US,D,20220609,000000,24.82,24.98,24.5501,24.91,95424,0
+STRL.US,D,20220610,000000,24.52,24.72,23.84,24.17,131477,0
+STRL.US,D,20220613,000000,23.55,23.615,22.705,22.81,168446,0
+STRL.US,D,20220614,000000,23.01,23.36,22.65,23.31,155493,0
+STRL.US,D,20220615,000000,23.34,23.93,22.94,23.6,139289,0
+STRL.US,D,20220616,000000,23.23,23.23,21.38,21.61,177874,0
+STRL.US,D,20220617,000000,21.79,22.55,21.31,22.43,556249,0
+STRL.US,D,20220621,000000,22.61,22.845,21.84,22.23,181012,0
+STRL.US,D,20220622,000000,21.86,22.313,21.6925,22.12,139289,0
+STRL.US,D,20220623,000000,22.16,22.19,21.3,21.43,172884,0
+STRL.US,D,20220624,000000,21.6,22.74,21.57,22.68,579265,0
+STRL.US,D,20220627,000000,22.98,23.315,22.68,22.92,124770,0
+STRL.US,D,20220628,000000,23.05,23.34,22.34,22.37,124122,0
+STRL.US,D,20220629,000000,22.58,22.58,21.42,21.6,110571,0
+STRL.US,D,20220630,000000,21.36,21.93,21.17,21.92,212243,0
+STRL.US,D,20220701,000000,21.87,22.26,21.24,21.96,143808,0
+STRL.US,D,20220705,000000,21.48,21.69,20.95,21.61,158728,0
+STRL.US,D,20220706,000000,21.64,21.72,20.87,21.48,130478,0
+STRL.US,D,20220707,000000,21.83,22.1,21.75,21.83,93005,0
+STRL.US,D,20220708,000000,21.94,21.95,21.3,21.7,86229,0
+STRL.US,D,20220711,000000,21.4,21.845,21.18,21.66,100123,0
+STRL.US,D,20220712,000000,21.51,21.89,21.38,21.48,78186,0
+STRL.US,D,20220713,000000,21.39,21.62,20.99,21.51,92140,0
+STRL.US,D,20220714,000000,21.13,21.54,20.74,21.41,124862,0
+STRL.US,D,20220715,000000,21.85,22.46,21.28,22.33,165467,0
+STRL.US,D,20220718,000000,22.5,22.8,22.19,22.34,75133,0
+STRL.US,D,20220719,000000,22.55,23.21,22.55,23.17,80134,0
+STRL.US,D,20220720,000000,23.23,23.71,22.76,23.23,162899,0
+STRL.US,D,20220721,000000,22.92,23.32,22.52,23.32,89158,0
+STRL.US,D,20220722,000000,23.49,23.7292,23.1,23.3,63757,0
+STRL.US,D,20220725,000000,23.55,23.57,23.1,23.47,95486,0
+STRL.US,D,20220726,000000,23.41,23.99,23.41,23.99,71160,0
+STRL.US,D,20220727,000000,24.1,24.81,24.08,24.59,86449,0
+STRL.US,D,20220728,000000,24.72,25.23,24.54,25.19,92272,0
+STRL.US,D,20220729,000000,25.3,25.87,25.22,25.71,64787,0
+STRL.US,D,20220801,000000,25.69,26.05,25.26,26.01,157224,0
+STRL.US,D,20220802,000000,25.94,26.4125,24.6,24.87,201573,0
+STRL.US,D,20220803,000000,24.81,24.86,23.59,24.37,165251,0
+STRL.US,D,20220804,000000,24.58,24.89,23.98,24.84,127340,0
+STRL.US,D,20220805,000000,24.79,25.35,24.67,25.23,84351,0
+STRL.US,D,20220808,000000,25.24,25.8,25.24,25.43,94908,0
+STRL.US,D,20220809,000000,25.51,25.51,24.58,24.69,138616,0
+STRL.US,D,20220810,000000,25.08,25.32,24.98,25,114581,0
+STRL.US,D,20220811,000000,25.34,25.45,25.1,25.32,133478,0
+STRL.US,D,20220812,000000,25.57,25.98,25.225,25.92,117445,0
+STRL.US,D,20220815,000000,25.76,26.1,25.52,26.06,96581,0
+STRL.US,D,20220816,000000,26.14,26.45,25.97,26.4,81748,0
+STRL.US,D,20220817,000000,26.19,26.3,25.64,25.98,104806,0
+STRL.US,D,20220818,000000,26.1,26.54,26,26.47,101491,0
+STRL.US,D,20220819,000000,26.16,26.47,25.95,26.38,186131,0
+STRL.US,D,20220822,000000,25.85,26.02,25.587,25.78,115014,0
+STRL.US,D,20220823,000000,25.95,26.3,25.71,26.03,146691,0
+STRL.US,D,20220824,000000,25.93,26.57,25.87,26.44,95220,0
+STRL.US,D,20220825,000000,26.46,27,26.28,26.75,76554,0
+STRL.US,D,20220826,000000,26.87,26.88,25.96,26.03,88114,0
+STRL.US,D,20220829,000000,25.7,26.29,25.65,26.16,73388,0
+STRL.US,D,20220830,000000,26.11,26.28,25.36,25.45,87621,0
+STRL.US,D,20220831,000000,25.4,25.45,25.06,25.29,97149,0
+STRL.US,D,20220901,000000,25.15,25.9622,24.75,24.99,82757,0
+STRL.US,D,20220902,000000,25.14,25.25,24.38,24.47,79735,0
+STRL.US,D,20220906,000000,24.55,24.63,24,24.25,109796,0
+STRL.US,D,20220907,000000,24.25,24.36,23.76,24.32,120029,0
+STRL.US,D,20220908,000000,24.21,24.51,23.97,24.44,73348,0
+STRL.US,D,20220909,000000,24.58,25.33,24.58,25.27,75060,0
+STRL.US,D,20220912,000000,25.51,25.56,25.17,25.26,62695,0
+STRL.US,D,20220913,000000,24.78,24.94,24.1,24.13,109328,0
+STRL.US,D,20220914,000000,24.13,24.285,23.61,23.87,81433,0
+STRL.US,D,20220915,000000,23.67,24.3,23.55,24.16,96524,0
+STRL.US,D,20220916,000000,23.99,24.43,23.41,23.9,244230,0
+STRL.US,D,20220919,000000,23.44,24.4,23.44,24.05,110741,0
+STRL.US,D,20220920,000000,23.93,24.83,23.26,23.84,101654,0
+STRL.US,D,20220921,000000,23.93,24.27,23.7,23.7,139061,0
+STRL.US,D,20220922,000000,23.98,23.98,22.465,22.57,177316,0
+STRL.US,D,20220923,000000,22.23,22.23,21.4,21.82,137092,0
+STRL.US,D,20220926,000000,21.59,21.82,20.92,20.98,124619,0
+STRL.US,D,20220927,000000,21.26,21.43,20.46,20.83,135719,0
+STRL.US,D,20220928,000000,20.93,21.73,20.89,21.47,184613,0
+STRL.US,D,20220929,000000,21.29,21.37,20.6,21.25,132864,0
+STRL.US,D,20220930,000000,21.3,22.3,20.9828,21.47,192204,0
+STRL.US,D,20221003,000000,21.96,22.76,21.63,22.68,134164,0
+STRL.US,D,20221004,000000,23.08,23.82,23.065,23.41,114125,0
+STRL.US,D,20221005,000000,23.02,23.35,22.77,23.23,126715,0
+STRL.US,D,20221006,000000,23.19,23.57,23.13,23.38,96477,0
+STRL.US,D,20221007,000000,23.35,23.35,22.41,22.45,80100,0
+STRL.US,D,20221010,000000,22.52,22.925,22.45,22.81,126658,0
+STRL.US,D,20221011,000000,22.77,22.93,22.33,22.66,155493,0
+STRL.US,D,20221012,000000,22.8,23.04,22.41,22.81,114112,0
+STRL.US,D,20221013,000000,22.6,24.22,22.19,24.19,148311,0
+STRL.US,D,20221014,000000,24.34,24.65,23.55,23.58,143863,0
+STRL.US,D,20221017,000000,23.85,24.39,23.73,24.34,100595,0
+STRL.US,D,20221018,000000,24.86,25.64,24.45,24.65,129129,0
+STRL.US,D,20221019,000000,24.41,24.91,24.24,24.69,131500,0
+STRL.US,D,20221020,000000,24.73,25.12,24.06,24.16,115575,0
+STRL.US,D,20221021,000000,24.3,25.05,23.9,24.92,234311,0
+STRL.US,D,20221024,000000,25.1,25.48,24.71,25.25,123918,0
+STRL.US,D,20221025,000000,25.39,26.72,25.39,26.34,184061,0
+STRL.US,D,20221026,000000,26.54,26.84,26.02,26.55,84315,0
+STRL.US,D,20221027,000000,26.94,27.29,26.74,26.78,186397,0
+STRL.US,D,20221028,000000,27.02,27.7662,26.8125,27.25,209837,0
+STRL.US,D,20221031,000000,26.93,27.22,26.73,26.99,272759,0
+STRL.US,D,20221101,000000,27.06,30,26.8609,29.93,444011,0
+STRL.US,D,20221102,000000,30.19,30.53,29.34,29.84,366965,0
+STRL.US,D,20221103,000000,29.5,31.07,29.5,30.95,255775,0
+STRL.US,D,20221104,000000,30.94,32.53,30.94,32.52,341917,0
+STRL.US,D,20221107,000000,32.73,33.27,32.51,32.6,325723,0
+STRL.US,D,20221108,000000,32.58,33.62,32.26,33.62,241318,0
+STRL.US,D,20221109,000000,33.29,33.6,32.04,32.47,215613,0
+STRL.US,D,20221110,000000,33.47,33.49,32.25,33.12,283629,0
+STRL.US,D,20221111,000000,33.06,33.51,32.035,32.12,266659,0
+STRL.US,D,20221114,000000,32,32,30.72,30.72,234837,0
+STRL.US,D,20221115,000000,31.27,31.575,30.925,31.2,298618,0
+STRL.US,D,20221116,000000,31.16,31.17,30.44,30.77,235977,0
+STRL.US,D,20221117,000000,30.37,31.21,30.19,31.13,160644,0
+STRL.US,D,20221118,000000,31.66,32.4,31.35,32.4,196162,0
+STRL.US,D,20221121,000000,32.22,32.3666,31.6,31.89,177981,0
+STRL.US,D,20221122,000000,31.97,32.25,31.65,31.65,113525,0
+STRL.US,D,20221123,000000,31.65,32.3987,31.6,32.3,154720,0
+STRL.US,D,20221125,000000,32.35,32.4262,31.84,32.25,47988,0
+STRL.US,D,20221128,000000,32.22,32.6,32.01,32.14,132679,0
+STRL.US,D,20221129,000000,32.25,32.35,31.15,31.42,138203,0
+STRL.US,D,20221130,000000,31.56,32.81,30.8,32.75,239161,0
+STRL.US,D,20221201,000000,33.15,33.15,31.8,32.49,118232,0
+STRL.US,D,20221202,000000,32.14,33.1,31.99,32.73,173733,0
+STRL.US,D,20221205,000000,32.83,32.83,31.42,31.66,139491,0
+STRL.US,D,20221206,000000,31.86,32.53,31.625,32.5,223677,0
+STRL.US,D,20221207,000000,32.54,32.705,32.06,32.33,137594,0
+STRL.US,D,20221208,000000,32.64,32.72,32.26,32.33,89988,0
+STRL.US,D,20221209,000000,32.32,32.395,31.42,31.45,91731,0
+STRL.US,D,20221212,000000,31.67,31.78,31.16,31.56,83249,0
+STRL.US,D,20221213,000000,32.35,32.58,31.68,31.93,168144,0
+STRL.US,D,20221214,000000,31.96,32.49,31.79,31.89,232722,0
+STRL.US,D,20221215,000000,31.69,31.695,30.89,31.03,166494,0
+STRL.US,D,20221216,000000,30.75,31.03,30.35,31.01,392498,0
+STRL.US,D,20221219,000000,31.21,31.72,30.74,30.96,222908,0
+STRL.US,D,20221220,000000,31.07,31.375,30.42,30.47,283194,0
+STRL.US,D,20221221,000000,31.04,32.0795,30.9894,31.8,256687,0
+STRL.US,D,20221222,000000,31.64,32.525,31.6,32.28,200394,0
+STRL.US,D,20221223,000000,32.18,32.87,32.18,32.74,115914,0
+STRL.US,D,20221227,000000,32.74,32.88,32.37,32.85,118036,0
+STRL.US,D,20221228,000000,32.9,32.9399,31.96,32.12,108544,0
+STRL.US,D,20221229,000000,32.37,32.82,32.2,32.66,103871,0
+STRL.US,D,20221230,000000,32.57,32.99,32.305,32.8,119419,0
+STRL.US,D,20230103,000000,33.15,34.8557,33.08,33.45,670661,0
+STRL.US,D,20230104,000000,33.59,34.62,33.03,33.36,279127,0
+STRL.US,D,20230105,000000,33.16,33.215,31.37,31.61,306451,0
+STRL.US,D,20230106,000000,32,32.209,31.57,31.98,194838,0
+STRL.US,D,20230109,000000,32.2,32.85,31.92,32.19,373497,0
+STRL.US,D,20230110,000000,32.26,32.9797,31.96,32.92,160249,0
+STRL.US,D,20230111,000000,33.21,33.43,32.65,32.82,189255,0
+STRL.US,D,20230112,000000,33,33.39,32.79,33.17,221824,0
+STRL.US,D,20230113,000000,33.03,34.05,32.68,33.87,265918,0
+STRL.US,D,20230117,000000,33.98,34.3199,32.23,32.35,321959,0
+STRL.US,D,20230118,000000,32.64,33.04,31.79,31.85,241027,0
+STRL.US,D,20230119,000000,31.59,31.69,30.6,31.45,227663,0
+STRL.US,D,20230120,000000,31.73,32.21,31.26,32.04,286687,0
+STRL.US,D,20230123,000000,32.51,33.0225,32.23,32.72,424467,0
+STRL.US,D,20230124,000000,32.69,34.555,32.6,34.15,671263,0
+STRL.US,D,20230125,000000,34,34.3199,32.685,33.53,318986,0
+STRL.US,D,20230126,000000,33.83,34.2258,32.97,33.74,254103,0
+STRL.US,D,20230127,000000,33.85,34.89,33.53,34.5,364106,0
+STRL.US,D,20230130,000000,34.4,34.597,34.031,34.47,217053,0
+STRL.US,D,20230131,000000,34.58,36.42,34.42,36.39,430106,0
+STRL.US,D,20230201,000000,36.28,36.9832,35.8301,36.64,367434,0
+STRL.US,D,20230202,000000,36.96,36.98,35.73,36.32,328443,0
+STRL.US,D,20230203,000000,36.24,36.89,36.0301,36.86,202099,0
+STRL.US,D,20230206,000000,36.68,37,36.24,36.85,295977,0
+STRL.US,D,20230207,000000,36.7,37.5573,36.2,37.18,311721,0
+STRL.US,D,20230208,000000,37.26,37.3205,36.49,37.1,168155,0
+STRL.US,D,20230209,000000,37.67,37.78,35.33,35.92,315794,0
+STRL.US,D,20230210,000000,35.81,36.8355,35.6394,36.16,222228,0
+STRL.US,D,20230213,000000,36.32,36.86,35.78,36.71,157986,0
+STRL.US,D,20230214,000000,36.68,37.34,36.37,37.07,150828,0
+STRL.US,D,20230215,000000,36.7,38.25,36.45,38.14,243358,0
+STRL.US,D,20230216,000000,37.64,38.29,37.25,37.66,162925,0
+STRL.US,D,20230217,000000,37.81,38.43,37.5,38.3,247869,0
+STRL.US,D,20230221,000000,37.95,38.17,35.86,35.99,311591,0
+STRL.US,D,20230222,000000,36.04,36.3,35.74,36.13,190802,0
+STRL.US,D,20230223,000000,36.45,37.59,36.45,36.97,165097,0
+STRL.US,D,20230224,000000,36.72,38.1,36.51,38.04,253341,0
+STRL.US,D,20230227,000000,38.5,38.97,37.7,38.34,260124,0
+STRL.US,D,20230228,000000,38.61,40.56,38.29,38.46,439857,0
+STRL.US,D,20230301,000000,38.63,40.47,38.63,39.9,360090,0
+STRL.US,D,20230302,000000,40.21,41.305,39.56,40.87,357556,0
+STRL.US,D,20230303,000000,41.05,41.2968,40.13,40.72,503586,0
+STRL.US,D,20230306,000000,40.61,40.86,39.84,40.46,301156,0
+STRL.US,D,20230307,000000,40.76,41.99,40.6,41.81,357236,0
+STRL.US,D,20230308,000000,42,42,41.03,41.59,218462,0
+STRL.US,D,20230309,000000,41.68,41.9127,40.86,40.86,196492,0
+STRL.US,D,20230310,000000,41.01,41.15,38.55,38.87,329671,0
+STRL.US,D,20230313,000000,38.18,39.0399,37.6,37.87,337680,0
+STRL.US,D,20230314,000000,38.85,39.99,38.85,39.22,322459,0
+STRL.US,D,20230315,000000,38.29,38.29,36.35,37.79,293786,0
+STRL.US,D,20230316,000000,37.4,38.8,36.93,37.97,199888,0
+STRL.US,D,20230317,000000,37.64,37.93,36.83,36.93,483869,0
+STRL.US,D,20230320,000000,37.39,38.18,37.29,37.88,230318,0
+STRL.US,D,20230321,000000,38.71,39.29,38.71,38.78,175641,0
+STRL.US,D,20230322,000000,38.73,39.05,37.99,38.07,284686,0
+STRL.US,D,20230323,000000,38.39,38.9,37.55,37.9,173072,0
+STRL.US,D,20230324,000000,37.31,38.05,36.44,38.03,265536,0
+STRL.US,D,20230327,000000,38.33,38.87,37.99,38.42,160369,0
+STRL.US,D,20230328,000000,38.23,38.625,37.9509,38.3,147288,0
+STRL.US,D,20230329,000000,38.75,38.77,37.74,38,207611,0
+STRL.US,D,20230330,000000,38.4,38.49,37.41,37.58,171566,0
+STRL.US,D,20230331,000000,37.85,38,37.55,37.88,301082,0
+STRL.US,D,20230403,000000,38.23,38.6702,37.455,37.99,194122,0
+STRL.US,D,20230404,000000,38.25,38.25,35.41,35.58,231841,0
+STRL.US,D,20230405,000000,35.28,35.44,34.231,34.97,407646,0
+STRL.US,D,20230406,000000,35.11,35.15,34.55,34.64,161827,0
+STRL.US,D,20230410,000000,34.52,35.62,34.425,35.12,134506,0
+STRL.US,D,20230411,000000,35.34,35.76,35.2,35.39,290095,0
+STRL.US,D,20230412,000000,35.67,35.91,35.365,35.52,183768,0
+STRL.US,D,20230413,000000,35.86,36.17,35.185,36.07,183605,0
+STRL.US,D,20230414,000000,36.22,36.76,36.21,36.72,175657,0
+STRL.US,D,20230417,000000,36.78,37.48,36.78,37.38,161939,0
+STRL.US,D,20230418,000000,37.47,37.95,36.775,36.83,184615,0
+STRL.US,D,20230419,000000,36.88,37.49,36.67,37.29,167060,0
+STRL.US,D,20230420,000000,37.2,37.84,37,37.79,115890,0
+STRL.US,D,20230421,000000,37.68,37.75,36.955,37.1,156478,0
+STRL.US,D,20230424,000000,37.1,37.845,37.05,37.38,184093,0
+STRL.US,D,20230425,000000,36.95,37.17,36.7,36.79,159707,0
+STRL.US,D,20230426,000000,36.5,36.66,35.56,35.68,213175,0
+STRL.US,D,20230427,000000,35.94,36.77,35.92,36.26,227246,0
+STRL.US,D,20230428,000000,36.13,37.01,35.95,36.92,229563,0
+STRL.US,D,20230501,000000,36.86,37.83,36.55,37.59,312952,0
+STRL.US,D,20230502,000000,37.45,40.33,35.68,40.26,504873,0
+STRL.US,D,20230503,000000,41.14,43.05,40.28,42,524387,0
+STRL.US,D,20230504,000000,41.87,42.16,39.3,40.63,319915,0
+STRL.US,D,20230505,000000,41.5,42.83,41.26,42.74,267699,0
+STRL.US,D,20230508,000000,42.95,43,41.52,42.27,166598,0
+STRL.US,D,20230509,000000,42.21,43.05,41.5,42.92,183275,0
+STRL.US,D,20230510,000000,43.59,43.6,42.465,42.92,171585,0
+STRL.US,D,20230511,000000,42.5,42.94,42.19,42.68,147445,0
+STRL.US,D,20230512,000000,42.97,43.4458,42.43,42.65,151836,0
+STRL.US,D,20230515,000000,42.71,43.23,42.52,43.04,192350,0
+STRL.US,D,20230516,000000,42.87,43,42.16,42.18,154298,0
+STRL.US,D,20230517,000000,42.66,43.1357,42.1957,43,250396,0
+STRL.US,D,20230518,000000,42.92,43.92,42.4,43.72,216879,0
+STRL.US,D,20230519,000000,44.46,44.55,43.145,43.94,165588,0
+STRL.US,D,20230522,000000,44,44.64,43.65,44.19,215587,0
+STRL.US,D,20230523,000000,43.88,45.66,43.8375,45.1,305630,0
+STRL.US,D,20230524,000000,44.99,46.33,44.805,45.81,331200,0
+STRL.US,D,20230525,000000,45.91,46.5,45.64,46.48,295355,0
+STRL.US,D,20230526,000000,46.44,47.33,45.83,47.12,353416,0
+STRL.US,D,20230530,000000,47.54,48.44,47.065,47.67,336252,0
+STRL.US,D,20230531,000000,47.53,47.89,45.24,46.07,728746,0
+STRL.US,D,20230601,000000,46.3,46.81,45.3,46.44,264435,0
+STRL.US,D,20230602,000000,46.7,49.26,46.7,49.2,328393,0
+STRL.US,D,20230605,000000,49.27,49.965,48.3,49.92,275130,0
+STRL.US,D,20230606,000000,49.57,51.7299,49.53,51.68,346843,0
+STRL.US,D,20230607,000000,52.05,53.525,51.985,53.36,440038,0
+STRL.US,D,20230608,000000,53.11,53.46,52,53.02,309237,0
+STRL.US,D,20230609,000000,53.03,53.97,52.7,53.49,377693,0
+STRL.US,D,20230612,000000,53.69,53.69,51.2164,52.75,413296,0
+STRL.US,D,20230613,000000,53.03,54.44,53.03,53.15,273483,0
+STRL.US,D,20230614,000000,52.8,53.228,52.02,52.25,229774,0
+STRL.US,D,20230615,000000,52.25,52.97,51.66,52.97,174387,0
+STRL.US,D,20230616,000000,53.02,53.03,51.65,51.86,554290,0
+STRL.US,D,20230620,000000,51.87,53,51.61,52.61,228075,0
+STRL.US,D,20230621,000000,52.61,52.68,51.405,51.81,491159,0
+STRL.US,D,20230622,000000,51.65,53.36,51.02,52.99,351711,0
+STRL.US,D,20230623,000000,52.54,53.11,52.01,52.59,540301,0
+STRL.US,D,20230626,000000,53.06,53.29,51.7514,52.16,226357,0
+STRL.US,D,20230627,000000,52.23,53.47,52.185,52.92,211764,0
+STRL.US,D,20230628,000000,53.12,54.8,52.92,53.8,298791,0
+STRL.US,D,20230629,000000,54,55.86,53.97,55.79,324737,0
+STRL.US,D,20230630,000000,56.34,56.84,55.5661,55.8,413900,0
+STRL.US,D,20230703,000000,56.81,58.23,56.34,58.2,221041,0
+STRL.US,D,20230705,000000,58.19,59.43,57.68,58.44,543975,0
+STRL.US,D,20230706,000000,58,58.175,54.84,56.46,551039,0
+STRL.US,D,20230707,000000,56.83,58.6099,56.82,57.47,379012,0
+STRL.US,D,20230710,000000,57.29,58.5186,57.25,58.34,322232,0
+STRL.US,D,20230711,000000,58.75,59.48,57.625,58.51,289615,0
+STRL.US,D,20230712,000000,59.11,59.245,58.01,58.07,320962,0
+STRL.US,D,20230713,000000,58.07,59.0596,57.47,58.56,298077,0
+STRL.US,D,20230714,000000,58.97,59.17,58.16,58.82,206278,0
+STRL.US,D,20230717,000000,59,59.93,58.72,59.24,417053,0
+STRL.US,D,20230718,000000,59.25,60.58,59.25,59.94,286633,0
+STRL.US,D,20230719,000000,60.11,60.2483,58.265,58.66,287901,0
+STRL.US,D,20230720,000000,58.98,59.2899,58.06,58.46,216585,0
+STRL.US,D,20230721,000000,59.14,59.2938,57.76,57.96,294329,0
+STRL.US,D,20230724,000000,57.94,58.14,56.1657,57.26,595567,0
+STRL.US,D,20230725,000000,57.23,58.88,57.23,58.16,255852,0
+STRL.US,D,20230726,000000,58.25,59.14,58.01,58.2,176688,0
+STRL.US,D,20230727,000000,58.6,58.95,57.53,58.75,212358,0
+STRL.US,D,20230728,000000,59,59.35,58.33,58.75,225034,0
+STRL.US,D,20230731,000000,59.08,60.24,58.84,59.99,342069,0
+STRL.US,D,20230801,000000,62.43,63.212,61.35,62.98,718867,0
+STRL.US,D,20230802,000000,62.81,63.19,61.71,61.75,320575,0
+STRL.US,D,20230803,000000,61.86,62.015,60.84,61.3,269480,0
+STRL.US,D,20230804,000000,61.23,61.7044,59.82,61,299910,0
+STRL.US,D,20230807,000000,61.54,62.3599,61.275,61.81,324368,0
+STRL.US,D,20230808,000000,67.19,75.95,67.19,75.58,1609622,0
+STRL.US,D,20230809,000000,75,78.695,74.91,78.35,1204759,0
+STRL.US,D,20230810,000000,78.38,81,77.85,79.89,776622,0
+STRL.US,D,20230811,000000,80.11,82.32,80.11,80.79,538314,0
+STRL.US,D,20230814,000000,81.17,81.5519,79.57,80.14,456943,0
+STRL.US,D,20230815,000000,81.1,83.18,80.53,82.29,588482,0
+STRL.US,D,20230816,000000,82.62,83.81,80.325,80.49,524674,0
+STRL.US,D,20230817,000000,80.44,80.96,75.2101,75.24,744730,0
+STRL.US,D,20230818,000000,74.75,78.03,73.39,77.02,733582,0
+STRL.US,D,20230821,000000,78.95,79.4257,76.5288,77.41,317362,0
+STRL.US,D,20230822,000000,77.55,78.48,76.85,77.65,254443,0
+STRL.US,D,20230823,000000,77.82,80.27,77.2901,79.81,322738,0
+STRL.US,D,20230824,000000,79.6,80,77.77,77.87,256624,0
+STRL.US,D,20230825,000000,77.99,78.75,76.09,78.56,210977,0
+STRL.US,D,20230828,000000,78.9,80.31,78.755,79.16,333356,0
+STRL.US,D,20230829,000000,79.29,79.99,78.01,79.91,282652,0
+STRL.US,D,20230830,000000,80.35,82.78,80.35,80.97,524727,0
+STRL.US,D,20230831,000000,81.28,83.08,80.44,82.76,403527,0
+STRL.US,D,20230901,000000,83.24,84,82.41,83.13,321494,0
+STRL.US,D,20230905,000000,83.23,83.25,78.29,80.54,383930,0
+STRL.US,D,20230906,000000,80.92,82.35,79.04,80.11,281779,0
+STRL.US,D,20230907,000000,79.81,80.231,77.51,79.1,363209,0
+STRL.US,D,20230908,000000,79.55,79.9699,78.21,78.48,204659,0
+STRL.US,D,20230911,000000,79.06,79.4604,76.83,77.43,325655,0
+STRL.US,D,20230912,000000,77.59,78.44,75.9619,76.09,367458,0
+STRL.US,D,20230913,000000,76,76.555,73.14,73.69,391541,0
+STRL.US,D,20230914,000000,74.27,75.76,74.225,74.73,302633,0
+STRL.US,D,20230915,000000,74.84,74.87,73.41,74,803350,0
+STRL.US,D,20230918,000000,74.56,76.54,74.56,75.54,298789,0
+STRL.US,D,20230919,000000,75.49,75.98,73.62,74.28,243957,0
+STRL.US,D,20230920,000000,74.38,75.83,74.38,74.48,189716,0
+STRL.US,D,20230921,000000,73.83,74.1399,71.645,71.95,273068,0
+STRL.US,D,20230922,000000,71.87,72.65,71.135,71.66,220154,0
+STRL.US,D,20230925,000000,71.75,73.05,71.63,72.13,180754,0
+STRL.US,D,20230926,000000,71.53,72.56,70.14,70.32,278904,0
+STRL.US,D,20230927,000000,70.84,73.845,70.73,73.18,326426,0
+STRL.US,D,20230928,000000,73.08,75.6968,72.4875,73.71,280813,0
+STRL.US,D,20230929,000000,74.33,74.9,73.1808,73.48,243306,0
+STRL.US,D,20231002,000000,73.6,74.4,72.12,72.31,224648,0
+STRL.US,D,20231003,000000,72,72.4554,70.75,71.61,253986,0
+STRL.US,D,20231004,000000,71.38,73.425,70.04,73.22,280338,0
+STRL.US,D,20231005,000000,73.3,74.8,73.3,74.06,279389,0
+STRL.US,D,20231006,000000,73.43,77.67,73.43,76.64,378021,0
+STRL.US,D,20231009,000000,76.5,76.6641,73.6,73.94,336455,0
+STRL.US,D,20231010,000000,74.58,77.52,74.09,76.53,394703,0
+STRL.US,D,20231011,000000,76.65,78.95,76.65,78.54,482843,0
+STRL.US,D,20231012,000000,78.65,79.09,76.7726,77.44,493643,0
+STRL.US,D,20231013,000000,77.47,77.63,65.71,72,1382065,0
+STRL.US,D,20231016,000000,72.7,74.75,72.25,72.89,385456,0
+STRL.US,D,20231017,000000,72.61,77.21,72.61,76.84,513657,0
+STRL.US,D,20231018,000000,76.01,76.01,72.1501,72.49,433864,0
+STRL.US,D,20231019,000000,72.49,73.79,71.17,71.7,307516,0
+STRL.US,D,20231020,000000,71.84,71.84,69.37,70.03,481403,0
+STRL.US,D,20231023,000000,69.99,72.22,69.65,71.07,399574,0
+STRL.US,D,20231024,000000,72.08,72.74,71.07,71.92,374601,0
+STRL.US,D,20231025,000000,71.79,73.18,71.4,71.56,281117,0
+STRL.US,D,20231026,000000,71.44,71.67,69.585,70.95,320767,0
+STRL.US,D,20231027,000000,70.91,71.6,69.51,70.88,250256,0
+STRL.US,D,20231030,000000,71.26,72.52,70.7,72.25,224001,0
+STRL.US,D,20231031,000000,72.29,73.86,71.83,72.85,325946,0
+STRL.US,D,20231101,000000,72.83,75.6,72.13,75.16,399430,0
+STRL.US,D,20231102,000000,76.2,76.98,73.8,75.49,454788,0
+STRL.US,D,20231103,000000,76.79,77.74,75.37,75.96,370578,0
+STRL.US,D,20231106,000000,75.8,76.2,73.51,74.53,899087,0
+STRL.US,D,20231107,000000,67,67.11,55.45,62.67,1835781,0
+STRL.US,D,20231108,000000,65.73,67.1,64.27,65.75,787034,0
+STRL.US,D,20231109,000000,66.49,67.66,64.05,65.05,364937,0
+STRL.US,D,20231110,000000,65.68,67.31,65.1983,66.56,558202,0
+STRL.US,D,20231113,000000,66.3,66.7,65.54,66.36,311763,0
+STRL.US,D,20231114,000000,67.94,68.92,66.075,67,476073,0
+STRL.US,D,20231115,000000,67.02,67.79,66.32,66.99,304069,0
+STRL.US,D,20231116,000000,66.69,67.5689,65.2,65.38,573911,0
+STRL.US,D,20231117,000000,66.43,67.17,65.97,66.2,390033,0
+STRL.US,D,20231120,000000,65.88,66.06,63.91,64.3,348751,0
+STRL.US,D,20231121,000000,64,65.04,63.83,64.31,192154,0
+STRL.US,D,20231122,000000,64.48,65.2762,64.4601,64.95,189975,0
+STRL.US,D,20231124,000000,65.08,65.6,64.7487,65.39,70137,0
+STRL.US,D,20231127,000000,65,65.48,64.37,64.97,183473,0
+STRL.US,D,20231128,000000,64.73,64.99,62.66,62.94,239331,0
+STRL.US,D,20231129,000000,63.45,63.67,62.195,62.55,255871,0
+STRL.US,D,20231130,000000,63.14,63.68,62.13,63.51,271792,0
+STRL.US,D,20231201,000000,63.45,65.6118,62.95,64.86,290274,0
+STRL.US,D,20231204,000000,64.86,65.11,62.66,65.04,373138,0
+STRL.US,D,20231205,000000,64.73,65.22,63.49,64.59,214595,0
+STRL.US,D,20231206,000000,66.73,69.25,66.63,66.86,534814,0
+STRL.US,D,20231207,000000,66.47,67.99,66.145,67.95,294063,0
+STRL.US,D,20231208,000000,67.95,69.72,67.95,69.49,253657,0
+STRL.US,D,20231211,000000,69.79,71.0075,69.22,70.55,256239,0
+STRL.US,D,20231212,000000,70.61,73.73,70.5251,73.41,341234,0
+STRL.US,D,20231213,000000,73.55,77.21,73.2,76.83,409585,0
+STRL.US,D,20231214,000000,78.02,79.1449,74.4101,76.86,405968,0
+STRL.US,D,20231215,000000,77.62,78.92,76.82,77.62,570698,0
+STRL.US,D,20231218,000000,78.04,79.17,77.5368,78.58,310001,0
+STRL.US,D,20231219,000000,79.46,81.19,79.2667,80.58,327732,0
+STRL.US,D,20231220,000000,80.595,84.59,80.02,81.3,395712,0
+STRL.US,D,20231221,000000,82.41,84.19,81.24,84.01,329615,0
+STRL.US,D,20231222,000000,84.21,86.13,83.59,85.9,434532,0
+STRL.US,D,20231226,000000,85.83,87.04,84.595,86.77,355004,0
+STRL.US,D,20231227,000000,87.06,89.2,86.81,88.22,408459,0
+STRL.US,D,20231228,000000,88.19,89.66,88.01,89.17,344130,0
+STRL.US,D,20231229,000000,89.31,89.8,87.4,87.93,424605,0
+STRL.US,D,20240102,000000,87,87.442,81.67,84.91,781520,0
+STRL.US,D,20240103,000000,83.32,83.5399,79.64,79.76,416539,0
+STRL.US,D,20240104,000000,80.01,80.1,78.25,78.25,314084,0
+STRL.US,D,20240105,000000,78,79.07,76.84,77.09,307807,0
+STRL.US,D,20240108,000000,77.3,79.2099,77.2764,78.72,431069,0
+STRL.US,D,20240109,000000,77.4,77.755,74.71,77.09,451372,0
+STRL.US,D,20240110,000000,76.59,78.375,76.165,78.29,273740,0
+STRL.US,D,20240111,000000,78.16,78.96,77.32,78.41,300473,0
+STRL.US,D,20240112,000000,79.48,79.92,77.695,78.4,175425,0
+STRL.US,D,20240116,000000,78,79.78,76.4345,79.73,427563,0
+STRL.US,D,20240117,000000,78.41,78.425,76.87,78,212066,0
+STRL.US,D,20240118,000000,78.49,79.26,76.3001,77.57,277644,0
+STRL.US,D,20240119,000000,77.93,78.1193,75.1,76.2,438698,0
+STRL.US,D,20240122,000000,76.75,77.9,75.8214,76.61,254422,0
+STRL.US,D,20240123,000000,76.89,77,69.61,72.04,806615,0
+STRL.US,D,20240124,000000,72.75,72.75,70.59,71.78,481466,0
+STRL.US,D,20240125,000000,73.34,73.51,72.56,73.13,290626,0
+STRL.US,D,20240126,000000,73.8,75.25,73.23,75.13,373229,0
+STRL.US,D,20240129,000000,75.04,77.08,74.5,77.03,298194,0
+STRL.US,D,20240130,000000,77,78.07,75.945,77.17,266273,0
+STRL.US,D,20240131,000000,77.41,77.5,74.44,75.1,674063,0
+STRL.US,D,20240201,000000,75.9,78.6,75.11,78.36,329476,0
+STRL.US,D,20240202,000000,78,79.02,76.89,78.53,314049,0
+STRL.US,D,20240205,000000,77.62,78.47,75.88,76.12,262977,0
+STRL.US,D,20240206,000000,75.86,76.93,74.7,76.93,294677,0
+STRL.US,D,20240207,000000,77.45,79.755,77.14,79.56,359517,0
+STRL.US,D,20240208,000000,79.99,82.49,79.418,82.3,369614,0
+STRL.US,D,20240209,000000,82.5,84.46,81.6152,83.43,302341,0
+STRL.US,D,20240212,000000,83.03,84.53,81.78,82.81,363406,0
+STRL.US,D,20240213,000000,78.67,81.15,76.01,79.5,486540,0
+STRL.US,D,20240214,000000,80.91,83.842,80.91,83.13,274134,0
+STRL.US,D,20240215,000000,83.34,84.57,81.86,84.47,347151,0
+STRL.US,D,20240216,000000,83.97,85.3479,83.2001,84.12,244046,0
+STRL.US,D,20240220,000000,82.43,83.18,81.83,82.14,322662,0
+STRL.US,D,20240221,000000,81.42,83.05,81.25,82.92,250196,0
+STRL.US,D,20240222,000000,83.85,85.72,83.4,84.55,269937,0
+STRL.US,D,20240223,000000,85,87.26,84.4106,87.02,233192,0
+STRL.US,D,20240226,000000,88,90.36,87.9,89.95,597508,0
+STRL.US,D,20240227,000000,95.56,113.08,95.25,106.22,1517919,0
+STRL.US,D,20240228,000000,106.9,107.95,103.46,106.14,1095372,0
+STRL.US,D,20240229,000000,106.4,108.41,105.48,106.64,689155,0
+STRL.US,D,20240301,000000,108.78,111.89,106.75,110.98,538382,0
+STRL.US,D,20240304,000000,111.8,116.36,110,111.34,398877,0
+STRL.US,D,20240305,000000,110.5,111.5472,107.73,108.41,331941,0
+STRL.US,D,20240306,000000,110.13,111.71,107.532,110.14,253985,0
+STRL.US,D,20240307,000000,110.64,111.7395,109.09,109.64,339433,0
+STRL.US,D,20240308,000000,111.15,113.56,110.3,111.16,284519,0
+STRL.US,D,20240311,000000,111.61,111.61,106.42,108.57,306955,0
+STRL.US,D,20240312,000000,108.61,112.24,106.64,111.98,286873,0
+STRL.US,D,20240313,000000,111.68,111.865,108.8766,110.01,225499,0
+STRL.US,D,20240314,000000,110.61,110.96,107.19,108.49,242044,0
+STRL.US,D,20240315,000000,108.07,110.2,107.051,107.37,526787,0
+STRL.US,D,20240318,000000,107.49,110.9799,106.44,106.76,292333,0
+STRL.US,D,20240319,000000,105.33,109.19,103.33,108.4,279272,0
+STRL.US,D,20240320,000000,108.01,110.3499,106.54,109.69,266418,0
+STRL.US,D,20240321,000000,110.83,112.86,109.54,109.95,438892,0
+STRL.US,D,20240322,000000,111.01,112.87,110.56,112.03,321789,0
+STRL.US,D,20240325,000000,112,113.94,111.06,111.54,337877,0
+STRL.US,D,20240326,000000,112.04,114.3624,111.54,112.81,288520,0
+STRL.US,D,20240327,000000,113.76,114.09,111.741,113.43,291121,0
+STRL.US,D,20240328,000000,112.44,113.26,109.63,110.31,607362,0
+STRL.US,D,20240401,000000,110.25,111.14,108.18,109.81,271828,0
+STRL.US,D,20240402,000000,107.5,107.5,104.82,105.47,371042,0
+STRL.US,D,20240403,000000,104.8,108.92,104.4302,107.62,261292,0
+STRL.US,D,20240404,000000,109.06,109.93,104.8,105.24,221841,0
+STRL.US,D,20240405,000000,105.16,108.295,105.16,107.55,215866,0
+STRL.US,D,20240408,000000,108.5,109.27,106.26,106.59,194453,0
+STRL.US,D,20240409,000000,106.03,106.59,103.25,106.03,228004,0
+STRL.US,D,20240410,000000,103,105.71,101.05,103.96,286436,0
+STRL.US,D,20240411,000000,103.96,105.8831,103.44,105.53,200471,0
+STRL.US,D,20240412,000000,105.36,105.94,103.5375,104.89,135249,0
+STRL.US,D,20240415,000000,106.05,107.27,100.04,100.41,227554,0
+STRL.US,D,20240416,000000,100,100.65,97.705,99.69,333259,0
+STRL.US,D,20240417,000000,100.49,100.63,97.875,100.11,283726,0
+STRL.US,D,20240418,000000,100.2,100.75,96.91,98.32,335824,0
+STRL.US,D,20240419,000000,97.75,99.2902,94.595,96.52,320362,0
+STRL.US,D,20240422,000000,97.66,98.0907,95.43,97.41,286534,0
+STRL.US,D,20240423,000000,98.2,101.935,97.55,101.55,210646,0
+STRL.US,D,20240424,000000,102.59,105,100,100.97,263687,0
+STRL.US,D,20240425,000000,98.26,102.32,97.97,102.2,305580,0
+STRL.US,D,20240426,000000,102.48,106.15,102.26,105.89,285260,0
+STRL.US,D,20240429,000000,106.43,106.73,103.565,105.75,322367,0
+STRL.US,D,20240430,000000,105.34,105.72,101.18,101.6,326475,0
+STRL.US,D,20240501,000000,102.02,102.9245,99.04,99.16,238968,0
+STRL.US,D,20240502,000000,99.16,101.8971,98.39,100.65,331455,0
+STRL.US,D,20240503,000000,102.79,104.8,101.05,101.15,222220,0
+STRL.US,D,20240506,000000,102.24,105.76,102.0601,105.37,615664,0
+STRL.US,D,20240507,000000,109.53,123.99,107,122,979562,0
+STRL.US,D,20240508,000000,122,128.58,119.6177,125.68,760487,0
+STRL.US,D,20240509,000000,126.26,127.555,124,125.16,484426,0
+STRL.US,D,20240510,000000,126.46,129.25,125.02,128.87,399329,0
+STRL.US,D,20240513,000000,131.44,131.44,127.7,128.08,497052,0
+STRL.US,D,20240514,000000,127.9,128.82,124,127.33,450479,0
+STRL.US,D,20240515,000000,129.56,136.1,128.26,135.55,598662,0
+STRL.US,D,20240516,000000,135.55,137.63,129.67,130.01,486823,0
+STRL.US,D,20240517,000000,130.71,131.49,127.4,128.86,341169,0
+STRL.US,D,20240520,000000,130.36,131.76,128.4878,131.2,243830,0
+STRL.US,D,20240521,000000,129.74,131.93,128.64,130.56,271958,0
+STRL.US,D,20240522,000000,130,131.29,125.45,126.61,295463,0
+STRL.US,D,20240523,000000,128.14,128.99,124.73,125.43,304296,0
+STRL.US,D,20240524,000000,126.99,128.285,126.33,126.47,264990,0
+STRL.US,D,20240528,000000,127.43,128.249,121.22,121.87,349222,0
+STRL.US,D,20240529,000000,120.16,122.26,118.6,121.23,274913,0
+STRL.US,D,20240530,000000,122.2,125.9266,120.725,124.09,226631,0
+STRL.US,D,20240531,000000,125.15,128.53,120.49,122.87,335525,0
+STRL.US,D,20240603,000000,124.37,125.39,115.25,117.46,382771,0
+STRL.US,D,20240604,000000,116.03,116.245,110.86,112.58,653794,0
+STRL.US,D,20240605,000000,113.57,116.74,111.2,116.53,336613,0
+STRL.US,D,20240606,000000,116.01,119.89,115.188,115.82,346651,0
+STRL.US,D,20240607,000000,115,115.73,112.33,112.73,341129,0
+STRL.US,D,20240610,000000,112.14,115.77,111,114.88,388898,0
+STRL.US,D,20240611,000000,114,115.45,112.7,114.03,286096,0
+STRL.US,D,20240612,000000,117.35,122.58,114.3,119.18,359994,0
+STRL.US,D,20240613,000000,119,121.5086,116.66,118.43,224029,0
+STRL.US,D,20240614,000000,116.2,117.3,113.19,116.33,233060,0
+STRL.US,D,20240617,000000,116,119.425,115.18,119.25,191996,0
+STRL.US,D,20240618,000000,119.05,123.4,117.78,122.68,275561,0
+STRL.US,D,20240620,000000,122.55,124.34,116.735,117.75,261336,0
+STRL.US,D,20240621,000000,117.31,117.31,111.42,116.22,500603,0
+STRL.US,D,20240624,000000,116.15,116.6701,113.7728,116.18,250171,0
+STRL.US,D,20240625,000000,116.81,118.01,114.1944,117.76,283699,0
+STRL.US,D,20240626,000000,116.37,118.42,115.55,118.15,317761,0
+STRL.US,D,20240627,000000,118.8,120.13,115.2,119.33,358654,0
+STRL.US,D,20240628,000000,121.31,124.5,116.29,118.34,759148,0
+STRL.US,D,20240701,000000,118.3,118.3,113.2152,114.76,318605,0
+STRL.US,D,20240702,000000,114,115.92,112.5,112.96,311111,0
+STRL.US,D,20240703,000000,113.56,117.2,112.99,116.53,132844,0
+STRL.US,D,20240705,000000,116.39,116.56,112.6406,113.7,150374,0
+STRL.US,D,20240708,000000,115,116.85,112.865,113.03,200706,0
+STRL.US,D,20240709,000000,113.07,113.8584,111.06,111.08,191694,0
+STRL.US,D,20240710,000000,112.2,114.33,111.25,113.75,216044,0
+STRL.US,D,20240711,000000,116.92,118.78,114.78,117.21,320251,0
+STRL.US,D,20240712,000000,119.46,123.821,118.38,122.39,356514,0
+STRL.US,D,20240715,000000,124.71,130.8865,124.15,129.27,416553,0
+STRL.US,D,20240716,000000,129.25,130.57,125,129.46,410465,0
+STRL.US,D,20240717,000000,127.53,128.55,111.2,111.3,651986,0
+STRL.US,D,20240718,000000,112.52,118.7262,112.52,116.39,473543,0
+STRL.US,D,20240719,000000,116.65,117.745,114.78,116.02,727543,0
+STRL.US,D,20240722,000000,117.26,122.57,116.7697,121.86,288415,0
+STRL.US,D,20240723,000000,121.77,125.4,119.47,124.48,240896,0
+STRL.US,D,20240724,000000,124.26,125.14,112.63,113.09,414399,0
+STRL.US,D,20240725,000000,113.26,115.63,108.55,110.06,475816,0
+STRL.US,D,20240726,000000,114.19,116.2796,113.4,115.28,196649,0
+STRL.US,D,20240729,000000,116.68,118.88,112.53,113.39,204085,0
+STRL.US,D,20240730,000000,114.62,116.5,109.42,110.1,281059,0
+STRL.US,D,20240731,000000,113.97,119.35,112.91,116.36,298106,0
+STRL.US,D,20240801,000000,116.49,118.5142,107.34,109.98,606369,0
+STRL.US,D,20240802,000000,105,106.76,101.21,104.9,671154,0
+STRL.US,D,20240805,000000,94.83,104.81,93.5,102.56,819807,0
+STRL.US,D,20240806,000000,111.18,113.96,103.01,106.15,756010,0
+STRL.US,D,20240807,000000,109.46,110,101.83,103.96,465865,0
+STRL.US,D,20240808,000000,106.93,108.38,104.35,107.91,309965,0
+STRL.US,D,20240809,000000,108.39,109.83,104.25,104.56,293213,0
+STRL.US,D,20240812,000000,104.46,105.79,102.71,105.6,268890,0
+STRL.US,D,20240813,000000,106.71,109.555,104.71,108.6,286014,0
+STRL.US,D,20240814,000000,109.96,110.799,107.16,110.59,244925,0
+STRL.US,D,20240815,000000,113.1,116.45,113.07,114.67,335460,0
+STRL.US,D,20240816,000000,114.52,115.0532,110.815,111.93,227813,0
+STRL.US,D,20240819,000000,112,113.92,109.92,113.62,209934,0
+STRL.US,D,20240820,000000,113,114.57,109.15,111.31,237173,0
+STRL.US,D,20240821,000000,111.4,114.9648,110.95,114.82,186962,0
+STRL.US,D,20240822,000000,114.68,115.475,112.3,113.68,137624,0
+STRL.US,D,20240823,000000,114.62,119.03,114.12,118.1,220449,0
+STRL.US,D,20240826,000000,119.64,119.76,116.98,118.57,154457,0
+STRL.US,D,20240827,000000,117.78,118.275,116.31,117.41,172765,0
+STRL.US,D,20240828,000000,116.91,118.73,115.45,116.52,178937,0
+STRL.US,D,20240829,000000,117.41,122,116.46,119,159550,0
+STRL.US,D,20240830,000000,120.42,121.21,117.36,119.53,277210,0
+STRL.US,D,20240903,000000,117.8,118.63,106.81,107.06,407181,0
+STRL.US,D,20240904,000000,106.07,109.66,105.26,109.44,288058,0
+STRL.US,D,20240905,000000,108.97,110,106.3005,109.27,187508,0
+STRL.US,D,20240906,000000,109.68,111.75,108.09,109.12,326463,0
+STRL.US,D,20240909,000000,109.99,111.75,107.888,109.95,216101,0
+STRL.US,D,20240910,000000,110.42,111.85,108.8,111.29,243115,0
+STRL.US,D,20240911,000000,111.56,118.27,111.4355,117.13,246023,0
+STRL.US,D,20240912,000000,117.79,123.49,116.87,123.17,316563,0
+STRL.US,D,20240913,000000,125.48,128,123.94,127.1,232590,0
+STRL.US,D,20240916,000000,127.09,129.58,125.86,128.81,188559,0
+STRL.US,D,20240917,000000,129.9,132.01,127.47,130.35,212989,0
+STRL.US,D,20240918,000000,131,139.275,131,134.94,433191,0
+STRL.US,D,20240919,000000,138.99,148.03,136,147.62,623795,0
+STRL.US,D,20240920,000000,148.77,152,147.07,148.16,864765,0
+STRL.US,D,20240923,000000,149.25,151.5,145.13,148.9,317665,0
+STRL.US,D,20240924,000000,148.29,149.42,144.32,145.67,296147,0
+STRL.US,D,20240925,000000,145.63,147.9,145.05,145.94,245263,0
+STRL.US,D,20240926,000000,149.27,149.672,145.67,145.84,372299,0
+STRL.US,D,20240927,000000,146.41,147.93,142.56,143.26,223920,0
+STRL.US,D,20240930,000000,143.25,145.64,140.25,145.02,224642,0
+STRL.US,D,20241001,000000,143.87,144.6,141.49,142.94,179130,0
+STRL.US,D,20241002,000000,141.48,146.815,140.05,146.08,155349,0
+STRL.US,D,20241003,000000,145.19,147.372,142.35,144.87,137714,0
+STRL.US,D,20241004,000000,148.52,148.78,143.62,148.05,147731,0
+STRL.US,D,20241007,000000,146.62,150,145.7618,147.54,149893,0
+STRL.US,D,20241008,000000,148.52,152.3702,148.29,151.14,267777,0
+STRL.US,D,20241009,000000,150.75,154.38,149.39,154.09,225146,0
+STRL.US,D,20241010,000000,151.5,155.62,148.6087,155.35,292371,0
+STRL.US,D,20241011,000000,154.11,157.37,154.11,157.1,159424,0
+STRL.US,D,20241014,000000,157.97,160.575,156.6428,159.67,248087,0
+STRL.US,D,20241015,000000,158.34,159.9,151.47,156.11,282724,0
+STRL.US,D,20241016,000000,158.12,166.85,157.89,166.23,404957,0
+STRL.US,D,20241017,000000,167,170.5,164.95,165.4,304055,0
+STRL.US,D,20241018,000000,165.32,166.5661,159.04,159.84,643189,0
+STRL.US,D,20241021,000000,159.7,166.48,159.7,164.03,428836,0
+STRL.US,D,20241022,000000,162.13,164.13,160.0402,160.57,734533,0
+STRL.US,D,20241023,000000,159.42,162.8341,155.31,157.13,268095,0
+STRL.US,D,20241024,000000,158.13,159.0975,153.25,153.36,199043,0
+STRL.US,D,20241025,000000,155.41,156.6353,148.52,150.66,638184,0
+STRL.US,D,20241028,000000,150.67,154.19,148.5,152.58,367036,0
+STRL.US,D,20241029,000000,152.25,156.3,150.55,156.13,268761,0
+STRL.US,D,20241030,000000,154.93,158.4,153.18,153.47,250145,0
+STRL.US,D,20241031,000000,152.13,155.399,149.15,154.45,244458,0
+STRL.US,D,20241101,000000,155.51,157.627,153,153.66,242079,0
+STRL.US,D,20241104,000000,151.2399,155.02,150.48,151.54,246732,0
+STRL.US,D,20241105,000000,152.97,158.99,152.705,157.22,270745,0
+STRL.US,D,20241106,000000,171.99,176.22,169.19,175.42,529286,0
+STRL.US,D,20241107,000000,157.88,175.6,149.01,174.31,826453,0
+STRL.US,D,20241108,000000,175.61,194.0675,175.0545,193.61,482787,0
+STRL.US,D,20241111,000000,198.01,201.2698,189.34,194.7,413432,0
+STRL.US,D,20241112,000000,192.8,197.72,188.4,191.5,414961,0
+STRL.US,D,20241113,000000,193.99,196,186.28,186.65,251156,0
+STRL.US,D,20241114,000000,185,187.755,180.945,182.39,318540,0
+STRL.US,D,20241115,000000,182.33,182.8099,178.6954,180.03,375533,0
+STRL.US,D,20241118,000000,181.37,188.53,180.47,185.75,324106,0
+STRL.US,D,20241119,000000,183.02,193.38,183.02,192.97,296381,0
+STRL.US,D,20241120,000000,193.36,193.92,187.86,189.43,297190,0
+STRL.US,D,20241121,000000,191.97,198.83,190.625,197.41,308817,0
+STRL.US,D,20241122,000000,198.62,199.5599,194.3,196.51,285784,0
+STRL.US,D,20241125,000000,199.04,200,194.63,196.33,480284,0
+STRL.US,D,20241126,000000,194.5,203.49,191.26,199.03,759800,0
+STRL.US,D,20241127,000000,198.03,201.99,191.65,195.41,632073,0
+STRL.US,D,20241129,000000,196.75,200.25,194.35,194.45,319842,0
+STRL.US,D,20241202,000000,195.61,200.91,193.4726,194.28,423408,0
+STRL.US,D,20241203,000000,193.5,197.92,193.4,195.54,309148,0
+STRL.US,D,20241204,000000,196.83,200.08,195.22,198.82,290888,0
+STRL.US,D,20241205,000000,197.5,201.3299,191.58,194.66,386713,0
+STRL.US,D,20241206,000000,195.05,196.1493,192,195.74,246997,0
+STRL.US,D,20241209,000000,196.14,197.05,181.3901,183.57,528796,0
+STRL.US,D,20241210,000000,185.31,189.85,182.45,182.78,294515,0
+STRL.US,D,20241211,000000,185.51,190.915,183.9626,188.44,254610,0
+STRL.US,D,20241212,000000,188.63,190.7299,183.19,183.61,261536,0
+STRL.US,D,20241213,000000,183.05,187.37,178.77,180.29,273840,0
+STRL.US,D,20241216,000000,181.56,186.1512,179.43,180.12,423188,0
+STRL.US,D,20241217,000000,177.78,177.78,168.38,176.59,526798,0
+STRL.US,D,20241218,000000,177.86,179.6,165.5,167.14,504207,0
+STRL.US,D,20241219,000000,168.56,175.88,168.56,174.72,666831,0
+STRL.US,D,20241220,000000,171.43,180.25,171.125,175.2,786589,0
+STRL.US,D,20241223,000000,174.91,175.985,171.48,174.91,258129,0
+STRL.US,D,20241224,000000,174.84,175.3,172.34,174.89,150939,0
+STRL.US,D,20241226,000000,174.9,177.24,173.06,177.03,223345,0
+STRL.US,D,20241227,000000,175.25,175.48,169.65,172.52,265017,0
+STRL.US,D,20241230,000000,169.27,172.45,166,170.4,238211,0
+STRL.US,D,20241231,000000,171.65,171.65,168.26,168.45,248346,0
+STRL.US,D,20250102,000000,168.11,172.37,164.59,167.73,251752,0
+STRL.US,D,20250103,000000,167.61,177.86,167.61,177.51,256645,0
+STRL.US,D,20250106,000000,178.27,181.98,177.5,178.15,237981,0
+STRL.US,D,20250107,000000,178.79,179.165,161.75,167.59,370999,0
+STRL.US,D,20250108,000000,163.57,167.87,161.65,167.05,242807,0
+STRL.US,D,20250110,000000,162.03,164.74,159.5,163.52,334973,0
+STRL.US,D,20250113,000000,159.77,163.2,158.015,162.22,291145,0
+STRL.US,D,20250114,000000,166.54,171.52,163.5689,171.31,281113,0
+STRL.US,D,20250115,000000,178.67,183.23,174.1205,177.15,447368,0
+STRL.US,D,20250116,000000,178.08,181.42,177.2,178.48,175754,0
+STRL.US,D,20250117,000000,182.3,184.43,180,182.51,450165,0
+STRL.US,D,20250121,000000,183.63,196.58,181.5762,196.55,472397,0
+STRL.US,D,20250122,000000,198.79,206.07,198.79,200.56,435652,0
+STRL.US,D,20250123,000000,198.72,198.73,192.46,196.58,343954,0
+STRL.US,D,20250124,000000,196.82,197.6499,183.2,187.3,448267,0
+STRL.US,D,20250127,000000,174.73,174.73,141.5397,143,1522111,0
+STRL.US,D,20250128,000000,149.18,149.18,136.95,139.68,1058628,0
+STRL.US,D,20250129,000000,141.74,145.815,139.64,141.11,669910,0
+STRL.US,D,20250130,000000,146.46,148.815,141.855,146.71,650760,0
+STRL.US,D,20250131,000000,148.23,148.7605,137.93,142.42,758422,0
+STRL.US,D,20250203,000000,136.9,140.86,135,137.01,545233,0
+STRL.US,D,20250204,000000,137.26,140.63,134.97,138.57,471881,0
+STRL.US,D,20250205,000000,139.38,146.32,139.0588,143.48,373848,0
+STRL.US,D,20250206,000000,144.42,149.381,142.98,148.35,393422,0
+STRL.US,D,20250207,000000,149.52,153.11,147.4846,149.72,370492,0
+STRL.US,D,20250210,000000,150.1,151.23,147.205,150.65,326868,0
+STRL.US,D,20250211,000000,148.01,149.33,141.49,144.88,320708,0
+STRL.US,D,20250212,000000,139.43,142.725,139.09,140.4,417560,0
+STRL.US,D,20250213,000000,141.62,142.69,127.5,130.1,863322,0
+STRL.US,D,20250214,000000,129.14,134.75,127.66,132.4,548023,0
+STRL.US,D,20250218,000000,132.98,135.94,128.5,130.635,703719,0
+STRL.US,D,20250219,000000,128.26,131,124.76,126.72,828545,0
+STRL.US,D,20250220,000000,126.9,127.12,119.66,124.27,771755,0
+STRL.US,D,20250221,000000,127.12,127.12,116.18,116.29,666520,0
+STRL.US,D,20250224,000000,116.95,119.9599,108.06,108.69,1328452,0
+STRL.US,D,20250225,000000,108.37,117.74,105.28,115.94,1696463,0
+STRL.US,D,20250226,000000,123.07,126.155,117.75,122.16,1936135,0
+STRL.US,D,20250227,000000,129.42,130.9399,123.01,123.15,1146606,0
+STRL.US,D,20250228,000000,123.67,127.8,121.5029,127.21,878802,0
+STRL.US,D,20250303,000000,129.14,129.9999,119.84,121.57,851384,0
+STRL.US,D,20250304,000000,117.58,126.555,116.6423,122.28,803793,0
+STRL.US,D,20250305,000000,125.73,129.125,123.375,128.66,670945,0
+STRL.US,D,20250306,000000,123.38,125.61,118.03,120.72,713255,0
+STRL.US,D,20250307,000000,119.62,122.11,112.9163,118,643891,0
+STRL.US,D,20250310,000000,111.08,114.783,108.89,111.08,1061637,0
+STRL.US,D,20250311,000000,110.85,118.54,110.29,115.74,755198,0
+STRL.US,D,20250312,000000,119.59,121.73,115.37,116.44,660864,0
+STRL.US,D,20250313,000000,116,118,112.33,117.81,502344,0
+STRL.US,D,20250314,000000,120.18,123.2,118.89,121.37,446475,0
+STRL.US,D,20250317,000000,115.94,121.9199,115.75,120.49,537428,0
+STRL.US,D,20250318,000000,119.83,120.4722,117.61,118.04,299894,0
+STRL.US,D,20250319,000000,118.36,128.19,118.26,126.69,556323,0
+STRL.US,D,20250320,000000,123.85,129.58,123.85,125.93,389705,0
+STRL.US,D,20250321,000000,123.66,127.39,122.855,126.63,837863,0
+STRL.US,D,20250324,000000,129.8,134.29,129.58,133.95,400832,0
+STRL.US,D,20250325,000000,134,134.93,129.74,131.29,538350,0
+STRL.US,D,20250326,000000,130.8,131.5,124.51,125.56,364613,0
+STRL.US,D,20250327,000000,125.13,125.13,116.45,117,642605,0
+STRL.US,D,20250328,000000,116.715,117.83,114.4,116.15,594920,0
+STRL.US,D,20250331,000000,112.41,114.5,108.3233,113.21,884938,0
+STRL.US,D,20250401,000000,113.32,116.53,112.66,115.64,657704,0
+STRL.US,D,20250402,000000,112.9,119.5,112.16,118.46,672929,0
+STRL.US,D,20250403,000000,112.8,112.95,109.17,109.96,698689,0
+STRL.US,D,20250404,000000,103.69,105.4094,96.34,104.96,1141381,0
+STRL.US,D,20250407,000000,100.07,114.375,98.36,109.1,1710926,0
+STRL.US,D,20250408,000000,115.89,117.6864,109.78,113.83,1675661,0
+STRL.US,D,20250409,000000,111.44,139.15,111.44,134.53,1855663,0
+STRL.US,D,20250410,000000,128.87,133.43,126.4328,132.41,920785,0
+STRL.US,D,20250411,000000,131.03,137.55,128.7704,137.09,562064,0
+STRL.US,D,20250414,000000,139.435,140.8857,133.1,135.23,557077,0
+STRL.US,D,20250415,000000,145.94,149,140.3609,141,1535060,0
+STRL.US,D,20250416,000000,139.29,144.27,136.65,140.44,7646224,0
+STRL.US,D,20250417,000000,140.01,141.44,137.7,140.27,1045301,0
+STRL.US,D,20250421,000000,136.91,137.83,129.21,131.57,1203771,0
+STRL.US,D,20250422,000000,132.25,137.06,132.21,133.92,612696,0
+STRL.US,D,20250423,000000,142.26,147.94,138.28,140.08,694097,0
+STRL.US,D,20250424,000000,140.29,146.895,139.2,146,598963,0
+STRL.US,D,20250425,000000,145.81,153.96,145.81,151.75,839284,0
+STRL.US,D,20250428,000000,151.75,154.9655,147.88,149.56,687210,0
+STRL.US,D,20250429,000000,149.99,151.055,146.0739,149.28,416582,0
+STRL.US,D,20250430,000000,146,149.62,143.2,149.43,368780,0
+STRL.US,D,20250501,000000,153.32,161.135,151.5003,159.96,815085,0
+STRL.US,D,20250502,000000,162.05,168.69,161.2,165.64,723677,0
+STRL.US,D,20250505,000000,165.33,169.21,163.89,166.66,689480,0
+STRL.US,D,20250506,000000,170.4,176.96,167,171.95,1000023,0
+STRL.US,D,20250507,000000,171.95,179.69,171.38,179.65,595658,0
+STRL.US,D,20250508,000000,183.87,183.87,177.42,179.42,598799,0
+STRL.US,D,20250509,000000,181.02,181.2463,172.6937,177.74,495289,0
+STRL.US,D,20250512,000000,187.37,187.7,180.02,183.27,569227,0
+STRL.US,D,20250513,000000,184.24,190.7721,183.34,187.48,543733,0
+STRL.US,D,20250514,000000,190.14,191.34,186.48,187.2,496586,0
+STRL.US,D,20250515,000000,186.01,187.35,182.97,184.79,433866,0
+STRL.US,D,20250516,000000,185.37,189.43,184.46,188.57,296438,0
+STRL.US,D,20250519,000000,183.86,187.77,182,185.98,309387,0
+STRL.US,D,20250520,000000,186.5,188.75,185.41,187.19,559864,0
+STRL.US,D,20250521,000000,184.04,189.2985,181.67069,182.09,521204,0
+STRL.US,D,20250522,000000,181.28,184.47,176.15,182.29,514042,0
+STRL.US,D,20250523,000000,179.77,185.76,179.4625,184.4,330563,0
+STRL.US,D,20250527,000000,187.04,191.83,185,191.42,654662,0
+STRL.US,D,20250528,000000,192.29,192.29,186.895,187.93,314749,0
+STRL.US,D,20250529,000000,190.39,190.39,184.41,186.13,376695,0
+STRL.US,D,20250530,000000,185.12,188.82,183.4,188.01,439036,0
+STRL.US,D,20250602,000000,187.88,189.76,184.06,189.6,346877,0
+STRL.US,D,20250603,000000,190.42,196.82,190.42,194.23,409592,0
+STRL.US,D,20250604,000000,193.57,196.3903,192.73,193.81,237454,0
+STRL.US,D,20250605,000000,194.24,197.415,191.81,195.24,354695,0
+STRL.US,D,20250606,000000,199.03,207.01,196.9653,205.99,581794,0
+STRL.US,D,20250609,000000,208.77,208.77,200,202.91,531836,0
+STRL.US,D,20250610,000000,202.72,203.0075,191,198.37,496744,0
+STRL.US,D,20250611,000000,199.06,207,196.76,204.46,399340,0
+STRL.US,D,20250612,000000,201.22,205.25,199.5,204.32,369609,0
+STRL.US,D,20250613,000000,200.84,203.985,197.73,202.99,333780,0
+STRL.US,D,20250616,000000,206.58,211.99,205.83,209.55,576290,0
+STRL.US,D,20250617,000000,207.215,227.65,207.215,221.36,900353,0
+STRL.US,D,20250618,000000,225.66,233.57,223.46,223.97,1041803,0
+STRL.US,D,20250620,000000,224.4,225.2489,214.2,217.97,1090228,0
+STRL.US,D,20250623,000000,217.13,222.9986,214.68,222.5,666731,0
+STRL.US,D,20250624,000000,225.41,229.89,223.92,229.38,592105,0
+STRL.US,D,20250625,000000,230.03,231.476,223,224.64,718396,0
+STRL.US,D,20250626,000000,227.23,232.345,224.97,228.65,416048,0
+STRL.US,D,20250627,000000,230.5,235.23,226.74,231.51,1018816,0
+STRL.US,D,20250630,000000,232.31,234.91,228.0601,230.73,449564,0
+STRL.US,D,20250701,000000,228.85,232.095,217.065,222.54,590112,0
+STRL.US,D,20250702,000000,222.96,229.6699,222.0001,228.72,461781,0
+STRL.US,D,20250703,000000,228.72,237.7,228.71,236.67,239906,0
+STRL.US,D,20250707,000000,235.76,240.485,232.1,237,440135,0
+STRL.US,D,20250708,000000,238.31,238.31,225.465,227.02,729596,0
+STRL.US,D,20250709,000000,229.12,233.86,226.4231,233.39,259082,0
+STRL.US,D,20250710,000000,235.06,239.78,226.64,236.29,496411,0
+STRL.US,D,20250711,000000,235.98,242.23,235.98,241.76,335491,0
+STRL.US,D,20250714,000000,240.33,244.477,236.49,241.31,333145,0
+STRL.US,D,20250715,000000,243.34,243.77,236.47,238.4,447696,0
+STRL.US,D,20250716,000000,241.69,244.17,237.51,243.23,477819,0
+STRL.US,D,20250717,000000,245.29,253.94,244.375,250.69,461341,0
+STRL.US,D,20250718,000000,252.83,255.5899,250.18,250.95,508195,0
+STRL.US,D,20250721,000000,250.47,251.74,244.1,247.65,330415,0
+STRL.US,D,20250722,000000,246.19,247.255,230,242.01,372577,0
+STRL.US,D,20250723,000000,245,253.83,244.59,253.14,319080,0
+STRL.US,D,20250724,000000,255.99,257.9999,247.985,252.68,376963,0
+STRL.US,D,20250725,000000,256.99,269.44,256.99,268.14,559505,0
+STRL.US,D,20250728,000000,269.33,270.38,259.395,263.59,552174,0
+STRL.US,D,20250729,000000,266.77,269.78,261.0683,264.08,346385,0
+STRL.US,D,20250730,000000,265.96,268.3736,258.25,263.35,400503,0
+STRL.US,D,20250731,000000,265.37,269.5,261.69,267.59,625747,0
+STRL.US,D,20250801,000000,255.01,267.5499,244.0248,263.05,815787,0
+STRL.US,D,20250804,000000,268.5,272.81,262.27,271.74,899720,0
+STRL.US,D,20250805,000000,295.52,321.79,290.38,296.58,1288022,0
+STRL.US,D,20250806,000000,300.17,305.935,291.47,299.42,570341,0
+STRL.US,D,20250807,000000,301,307.8585,293.8417,299.64,524126,0
+STRL.US,D,20250808,000000,300,303,295.06,302.69,317188,0
+STRL.US,D,20250811,000000,303.44,306,286.825,289.86,691665,0
+STRL.US,D,20250812,000000,292.56,309.06,289.86,308.4,702013,0
+STRL.US,D,20250813,000000,311.72,314.8,288.41,292.47,624723,0
+STRL.US,D,20250814,000000,290.94,293.12,281.37,282.14,460375,0
+STRL.US,D,20250815,000000,282.97,284.8795,270.81,275.35,503663,0
+STRL.US,D,20250818,000000,278.81,283.9599,278.15,283.2,391629,0
+STRL.US,D,20250819,000000,281.39,285,272.96,276.02,453087,0
+STRL.US,D,20250820,000000,272.43,277.1089,263.45,274.89,452570,0
+STRL.US,D,20250821,000000,274.89,279.7199,270.52,278.03,343929,0
+STRL.US,D,20250822,000000,278.47,287.99,275.22,279.58,494401,0
+STRL.US,D,20250825,000000,280.04,287.625,279,286.49,301255,0
+STRL.US,D,20250826,000000,288.05,294.79,286.99,292.95,326662,0
+STRL.US,D,20250827,000000,292.08,296.57,287,289.36,289959,0
+STRL.US,D,20250828,000000,292.64,294.03,289.2799,290.95,344560,0
+STRL.US,D,20250829,000000,290,291.3,268.675,278.53,430578,0
+STRL.US,D,20250902,000000,271.775,279.01,266.13,276.91,378639,0
+STRL.US,D,20250903,000000,277.24,282.0025,273.36,273.82,429309,0
+STRL.US,D,20250904,000000,275.99,288.9338,273,288.68,497964,0
+STRL.US,D,20250905,000000,292.53,294.82,270,285.98,499223,0
+STRL.US,D,20250908,000000,288.95,294.45,285,286.71,333151,0
+STRL.US,D,20250909,000000,287,288.26,280.8101,286.69,264406,0
+STRL.US,D,20250910,000000,291,304.1338,291,301.13,529504,0
+STRL.US,D,20250911,000000,303.69,316.98,302.39,316.16,570101,0
+STRL.US,D,20250912,000000,316.01,319,311.57,313.555,389131,0
+STRL.US,D,20250915,000000,316.12,326.82,314.6585,322.9,491203,0
+STRL.US,D,20250916,000000,323.01,327.073,312.3727,319.38,387889,0
+STRL.US,D,20250917,000000,320.09,325.17,316.57,320.94,357005,0
+STRL.US,D,20250918,000000,325.03,351.28,323.2,348.58,677660,0
+STRL.US,D,20250919,000000,352.33,363.08,351.56,360.25,2093771,0
+STRL.US,D,20250922,000000,360,368.27,354,367.39,493678,0
+STRL.US,D,20250923,000000,368.96,374.67,362.475,371.84,634103,0
+STRL.US,D,20250924,000000,374.73,376.7538,343,344.05,773818,0
+STRL.US,D,20250925,000000,326.24,341.925,319,338.44,779468,0
+STRL.US,D,20250926,000000,338.2,349.961,336,342.11,404884,0
+STRL.US,D,20250929,000000,344.4,351.68,338.3,341.1,506983,0
+STRL.US,D,20250930,000000,340.26,344.5899,334.7,339.68,398360,0
+STRL.US,D,20251001,000000,334.92,344.1323,329.0315,337.93,353420,0
+STRL.US,D,20251002,000000,339.5,356.21,332.19,351.66,741175,0
+STRL.US,D,20251003,000000,352.87,355.325,344.12,349.3,439092,0
+STRL.US,D,20251006,000000,350.53,362,349.84,352.78,348305,0
+STRL.US,D,20251007,000000,354.43,360.84,334.65,348.57,499590,0
+STRL.US,D,20251008,000000,353.5,368,351.56,366.99,423571,0
+STRL.US,D,20251009,000000,367.23,368,352.1717,355.53,394694,0
+STRL.US,D,20251010,000000,355.67,364.2834,335.54,336.63,425144,0
+STRL.US,D,20251013,000000,347.55,362.86,347.5,355.27,532594,0
+STRL.US,D,20251014,000000,345,364.56,340.1001,361.44,230303,0
+STRL.US,D,20251015,000000,370,374.8199,362.19,365.39,504245,0
+STRL.US,D,20251016,000000,368.88,376.7499,359.56,361.02,371337,0
+STRL.US,D,20251017,000000,357.06,365,351.8,355.58,407425,0
+STRL.US,D,20251020,000000,364,372.74,363,369.01,323021,0
+STRL.US,D,20251021,000000,368.82,368.82,345.885,364.32,375979,0
+STRL.US,D,20251022,000000,361.18,367.6315,315.9656,332.75,773603,0
+STRL.US,D,20251023,000000,334,353.94,333.5,353.8,379863,0
+STRL.US,D,20251024,000000,369.77,384,368.8,379.08,539401,0
+STRL.US,D,20251027,000000,391,391.72,374.82,376.74,505566,0
+STRL.US,D,20251028,000000,377.17,384.99,370.72,379.89,378341,0
+STRL.US,D,20251029,000000,386.53,409.33,383,403.345,617248,0
+STRL.US,D,20251030,000000,394.37,403.02,375.29,379.03,633461,0
+STRL.US,D,20251031,000000,387.69,393.6399,370.73,377.9,521848,0
+STRL.US,D,20251103,000000,380.1,396.405,373.71,392.77,849434,0
+STRL.US,D,20251104,000000,405.89,419.14,381.38,382.57,870624,0
+STRL.US,D,20251105,000000,391.86,416,386,411.07,611116,0
+STRL.US,D,20251106,000000,411.07,413.01,382.4182,388.68,523663,0
+STRL.US,D,20251107,000000,375.02,379,357.72,377.84,780687,0
+STRL.US,D,20251110,000000,394.28,396.9999,379.5148,384.45,479733,0
+STRL.US,D,20251111,000000,384.02,384.02,372.3301,381.22,326620,0
+STRL.US,D,20251112,000000,388,398.43,372.39,380.7,5589354,0
+STRL.US,D,20251113,000000,378.06,378.63,325.53,326.6,1460334,0
+STRL.US,D,20251114,000000,312.12,341.94,311.2,338.66,1405771,0
+STRL.US,D,20251117,000000,338.66,344.13,326.01,332.82,511224,0
+STRL.US,D,20251118,000000,325.37,338,321.739,333.88,601607,0
+STRL.US,D,20251119,000000,339.34,350.82,332.5,334.17,418386,0
+STRL.US,D,20251120,000000,351.65,366.58,313.57,314.56,884503,0
+STRL.US,D,20251121,000000,314.9,317.4,299.64,315.1,1006110,0
+STRL.US,D,20251124,000000,319.48,343.94,319.12,342.44,531491,0
+STRL.US,D,20251125,000000,340.24,343.0199,324.61,332.96,599402,0
+STRL.US,D,20251126,000000,336.51,344.99,333.86,339.75,336304,0
+STRL.US,D,20251128,000000,342.22,344.9,339,344.31,155527,0
+STRL.US,D,20251201,000000,332.14,335.7,319.5,320.51,565817,0
+STRL.US,D,20251202,000000,327.09,338.75,325,327.78,590757,0
+STRL.US,D,20251203,000000,326.78,327.36,309.3,323.46,1178128,0
+STRL.US,D,20251204,000000,316.59,337.22,313.0001,332.29,568261,0
+STRL.US,D,20251205,000000,329.21,330.593,315.75,325.1,1331571,0
+STRL.US,D,20251208,000000,328.57,334,322.0901,324.62,417840,0
+STRL.US,D,20251209,000000,322.81,328.3,318.5,324.1,347613,0
+STRL.US,D,20251210,000000,324.02,337.96,318.33,331.61,525225,0
+STRL.US,D,20251211,000000,329.68,343.8,321.69,340.51,527091,0
+STRL.US,D,20251212,000000,337.39,338.03,304.0201,315.15,704553,0
+STRL.US,D,20251215,000000,321.11,327.08,316,319.12,485253,0
+STRL.US,D,20251216,000000,317.18,327.535,312.3301,319.13,651020,0
+STRL.US,D,20251217,000000,319.13,322.57,281.575,283.57,1010359,0
+STRL.US,D,20251218,000000,296.765,308.38,294.68,302.3,561068,0
+STRL.US,D,20251219,000000,306.76,319.428,306,308.58,1245269,0
+STRL.US,D,20251222,000000,312.27,318.02,309.85,313.04,392264,0
+STRL.US,D,20251223,000000,309.845,317.67,306.065,315.87,378115,0
+STRL.US,D,20251224,000000,312.08,315.05,309,314,375441,0
+STRL.US,D,20251226,000000,314.46,320,310,316.55,544125,0
+STRL.US,D,20251229,000000,312.22,315.05,309,310.79,460856,0
+STRL.US,D,20251230,000000,311.24,313.81,307.07,307.68,294233,0
+STRL.US,D,20251231,000000,307.38,312.5,305.18,306.23,405542,0
+STRL.US,D,20260102,000000,309.43,322.4,308.8472,319.16,415000,0
+STRL.US,D,20260105,000000,325.12,332.84,323.0001,327.11,539457,0
+STRL.US,D,20260106,000000,328.18,329.5,304.46,317.41,457319,0
+STRL.US,D,20260107,000000,317.22,317.41,307.325,312.24,398897,0
+STRL.US,D,20260108,000000,312.97,315.46,293.3,297.62,529835,0
+STRL.US,D,20260109,000000,300.03,313,297.5,308.13,521830,0
+STRL.US,D,20260112,000000,303.32,312.25,301.01,307.58,621990,0
+STRL.US,D,20260113,000000,308.18,322.5,308,321.6,388814,0
+STRL.US,D,20260114,000000,320.41,326.09,310.58,319.27,321183,0
+STRL.US,D,20260115,000000,328.2,344.77,327.21,336.31,453247,0
+STRL.US,D,20260116,000000,338.51,357.21,338.51,350.96,648138,0
+STRL.US,D,20260120,000000,338.75,356.9999,338.58,349.59,601971,0
+STRL.US,D,20260121,000000,354.07,364.5,340.1,362.53,443994,0
+STRL.US,D,20260122,000000,368.98,372.07,349.5058,364.25,459463,0
+STRL.US,D,20260123,000000,364.32,364.9999,349.97,351.39,398270,0
+STRL.US,D,20260126,000000,351.63,363.40046,349,361.21,308323,0
+STRL.US,D,20260127,000000,363.29,375,356.21,372.25,317850,0
+STRL.US,D,20260128,000000,376.015,378.17,360.24,373.52,300597,0
+STRL.US,D,20260129,000000,377.55,384.014,365.92,379.23,328297,0
+STRL.US,D,20260130,000000,374.43,386.325,355.41,357.91,476707,0
+STRL.US,D,20260202,000000,357.86,373.1499,356.705,367.95,291143,0
+STRL.US,D,20260203,000000,378.64,387.46,369.65,386.78,315681,0
+STRL.US,D,20260204,000000,387.42,388.8311,344.175,360.16,548188,0
+STRL.US,D,20260205,000000,351.43,369.6731,345,365.07,446583,0
+STRL.US,D,20260206,000000,370.24,404,370.24,401.29,631813,0
+STRL.US,D,20260209,000000,401.9,426.09,397.4,418.61,642294,0
+STRL.US,D,20260210,000000,418.67,423,406.47,415.19,456602,0
+STRL.US,D,20260211,000000,426,441.28,415.5,433.91,633071,0
+STRL.US,D,20260212,000000,454.65,470,430.42,431.43,876346,0
+STRL.US,D,20260213,000000,429.22,445,417.66,437.77,525757,0
+STRL.US,D,20260217,000000,435.88,440.81,419.51,421.2,472555,0
+STRL.US,D,20260218,000000,420.63,430.99,405.27,410.63,523325,0
diff --git a/daily/us/nasdaq stocks/2/strt.us.txt b/daily/us/nasdaq stocks/2/strt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..114f4608f98c664ee27febf79588ad4a73395b99
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/strt.us.txt	
@@ -0,0 +1,5161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRT.US,D,20050225,000000,46.286,47.029,46.286,46.974,1014,0
+STRT.US,D,20050228,000000,46.135,47.375,45.967,46.489,13018,0
+STRT.US,D,20050301,000000,47.382,47.382,46.267,47.019,7830,0
+STRT.US,D,20050302,000000,46.363,46.93,46.303,46.462,6142,0
+STRT.US,D,20050303,000000,46.756,46.764,46.345,46.667,7258,0
+STRT.US,D,20050304,000000,46.764,47.42,46.764,47.349,2912,0
+STRT.US,D,20050307,000000,47.42,47.42,46.363,46.595,7974,0
+STRT.US,D,20050308,000000,46.303,46.764,46.303,46.328,12512,0
+STRT.US,D,20050309,000000,46.303,46.684,46.303,46.629,9593,0
+STRT.US,D,20050310,000000,46.39,46.844,46.39,46.844,11803,0
+STRT.US,D,20050311,000000,46.819,46.819,45.939,46.223,2879,0
+STRT.US,D,20050314,000000,46.764,46.974,45.984,46.286,8838,0
+STRT.US,D,20050315,000000,45.884,47.26,45.884,47.17,7585,0
+STRT.US,D,20050316,000000,46.178,46.516,46.143,46.38,4258,0
+STRT.US,D,20050317,000000,45.939,46.844,45.939,46.319,13590,0
+STRT.US,D,20050318,000000,47.011,47.011,45.541,45.541,19723,0
+STRT.US,D,20050321,000000,46.11,46.11,43.982,44.037,11996,0
+STRT.US,D,20050322,000000,44.052,44.833,44.052,44.362,2912,0
+STRT.US,D,20050323,000000,43.796,46.319,43.716,43.846,22509,0
+STRT.US,D,20050324,000000,43.59,44.671,43.59,44.276,4275,0
+STRT.US,D,20050328,000000,44.931,45.089,44.232,44.53,1352,0
+STRT.US,D,20050329,000000,44.462,44.471,43.874,44.052,2218,0
+STRT.US,D,20050330,000000,44.705,45.175,43.174,44.222,6863,0
+STRT.US,D,20050331,000000,44.88,44.88,44.052,44.743,5724,0
+STRT.US,D,20050401,000000,44.232,44.842,43.59,43.716,6501,0
+STRT.US,D,20050404,000000,43.546,43.882,43.271,43.636,12110,0
+STRT.US,D,20050405,000000,43.839,44.177,43.806,43.821,6234,0
+STRT.US,D,20050406,000000,43.609,44.671,43.609,44.184,11116,0
+STRT.US,D,20050407,000000,43.882,44.705,43.671,44.428,7653,0
+STRT.US,D,20050408,000000,43.654,44.14,43.654,44.052,6799,0
+STRT.US,D,20050411,000000,43.529,45.175,43.529,43.636,5818,0
+STRT.US,D,20050412,000000,43.262,43.262,42.255,43.174,9386,0
+STRT.US,D,20050413,000000,43.142,43.193,42.572,42.572,1711,0
+STRT.US,D,20050414,000000,43.087,43.298,41.998,42.05,4602,0
+STRT.US,D,20050415,000000,42.874,42.945,42.033,42.458,13903,0
+STRT.US,D,20050418,000000,41.889,43.478,41.889,42.848,9800,0
+STRT.US,D,20050419,000000,43.708,43.708,42.497,42.761,6407,0
+STRT.US,D,20050420,000000,42.476,42.591,41.75,42.033,6461,0
+STRT.US,D,20050421,000000,41.829,43.866,41.75,42.36,13556,0
+STRT.US,D,20050422,000000,41.75,42.166,41.75,41.75,5993,0
+STRT.US,D,20050425,000000,41.837,42.147,41.837,42.057,2711,0
+STRT.US,D,20050426,000000,41.805,42.255,41.805,41.942,9282,0
+STRT.US,D,20050427,000000,41.845,42.067,41.845,42.067,1014,0
+STRT.US,D,20050428,000000,43.379,43.379,41.75,41.75,9182,0
+STRT.US,D,20050429,000000,42.378,43.193,41.837,43.193,8467,0
+STRT.US,D,20050502,000000,43.298,43.424,43.221,43.424,5350,0
+STRT.US,D,20050503,000000,43.414,43.556,42.811,43.343,5040,0
+STRT.US,D,20050504,000000,43.59,43.689,42.893,43.521,21651,0
+STRT.US,D,20050505,000000,43.76,43.788,42.91,43.229,7787,0
+STRT.US,D,20050506,000000,42.644,43.005,42.601,42.601,19807,0
+STRT.US,D,20050509,000000,42.698,43.262,42.62,42.706,6700,0
+STRT.US,D,20050510,000000,43.47,43.47,42.91,43.184,10697,0
+STRT.US,D,20050511,000000,43.379,43.379,42.751,42.953,2610,0
+STRT.US,D,20050512,000000,43.663,43.663,42.777,42.777,1333,0
+STRT.US,D,20050513,000000,42.644,43.051,42.62,42.62,6362,0
+STRT.US,D,20050516,000000,42.627,42.98,42.591,42.601,6301,0
+STRT.US,D,20050517,000000,42.715,43.051,42.591,42.591,8141,0
+STRT.US,D,20050518,000000,43.051,43.343,42.715,43.014,5765,0
+STRT.US,D,20050519,000000,42.601,43.788,42.601,42.777,11482,0
+STRT.US,D,20050520,000000,43.051,43.478,42.962,43.289,4472,0
+STRT.US,D,20050523,000000,44.052,44.052,43.094,43.094,2833,0
+STRT.US,D,20050524,000000,43.892,43.892,43.051,43.671,3708,0
+STRT.US,D,20050525,000000,43.343,44.102,43.094,43.298,7029,0
+STRT.US,D,20050526,000000,42.848,43.113,42.761,42.761,833,0
+STRT.US,D,20050527,000000,42.751,42.751,42.715,42.715,4253,0
+STRT.US,D,20050531,000000,42.761,42.761,42.175,42.28,20429,0
+STRT.US,D,20050601,000000,42.591,43.343,42.591,42.98,6954,0
+STRT.US,D,20050602,000000,43.369,43.59,42.883,43.202,14639,0
+STRT.US,D,20050603,000000,43.202,43.238,42.591,42.796,18621,0
+STRT.US,D,20050606,000000,43.617,43.617,43.005,43.434,5747,0
+STRT.US,D,20050607,000000,42.723,44.061,42.723,43.414,3215,0
+STRT.US,D,20050608,000000,42.723,43.333,42.723,42.92,1369,0
+STRT.US,D,20050609,000000,42.761,43.051,42.591,42.601,8241,0
+STRT.US,D,20050610,000000,42.591,43.298,41.882,42.334,9642,0
+STRT.US,D,20050613,000000,42.255,42.255,41.863,41.98,4771,0
+STRT.US,D,20050614,000000,42.562,42.562,41.915,42.147,3398,0
+STRT.US,D,20050615,000000,42.787,43.212,42.476,42.611,12997,0
+STRT.US,D,20050616,000000,43.343,43.699,42.796,43.636,4065,0
+STRT.US,D,20050617,000000,43.229,43.946,43.068,43.918,14049,0
+STRT.US,D,20050620,000000,43.927,43.927,43.379,43.379,2485,0
+STRT.US,D,20050621,000000,43.005,43.521,43.005,43.521,1857,0
+STRT.US,D,20050622,000000,43.132,43.193,43.132,43.184,1807,0
+STRT.US,D,20050623,000000,42.92,44.029,42.92,43.142,1776,0
+STRT.US,D,20050624,000000,43.142,43.839,42.811,43.796,50743,0
+STRT.US,D,20050627,000000,43.636,43.752,43.626,43.742,2100,0
+STRT.US,D,20050628,000000,43.796,44.671,42.937,44.671,7768,0
+STRT.US,D,20050629,000000,43.077,44.88,43.077,44.88,2240,0
+STRT.US,D,20050630,000000,44.887,45.48,44.887,45.48,1994,0
+STRT.US,D,20050701,000000,44.938,45.256,43.77,44.938,11800,0
+STRT.US,D,20050705,000000,45.664,45.762,44.362,45.318,3828,0
+STRT.US,D,20050706,000000,45.089,45.221,44.362,44.505,1607,0
+STRT.US,D,20050707,000000,42.761,44.177,42.761,43.599,7324,0
+STRT.US,D,20050708,000000,43.982,46.72,43.982,46.711,2168,0
+STRT.US,D,20050711,000000,46.748,47.455,46.748,47.137,4737,0
+STRT.US,D,20050712,000000,47.322,47.392,46.991,47.178,5811,0
+STRT.US,D,20050713,000000,46.81,47.121,46.81,47.121,680,0
+STRT.US,D,20050714,000000,47.019,47.286,46.791,46.844,3609,0
+STRT.US,D,20050715,000000,45.558,46.243,45.558,45.884,1113,0
+STRT.US,D,20050718,000000,46.684,46.684,46.09,46.09,456,0
+STRT.US,D,20050719,000000,46.894,47.42,46.648,47.42,821,0
+STRT.US,D,20050720,000000,46.303,48.687,46.303,48.349,900,0
+STRT.US,D,20050721,000000,48.349,48.768,47.102,47.102,1131,0
+STRT.US,D,20050722,000000,48.881,49.841,48.438,48.65,1645,0
+STRT.US,D,20050725,000000,49.473,49.655,48.65,49.352,1197,0
+STRT.US,D,20050726,000000,48.642,50.058,48.642,50.058,1558,0
+STRT.US,D,20050727,000000,49.422,50.049,49.422,50.049,1269,0
+STRT.US,D,20050728,000000,49.516,53.214,49.516,52.769,15492,0
+STRT.US,D,20050729,000000,52.362,53.746,52.362,53.417,5264,0
+STRT.US,D,20050801,000000,54.136,54.906,53.849,54.906,10897,0
+STRT.US,D,20050802,000000,54.301,54.301,53.575,54.066,4957,0
+STRT.US,D,20050803,000000,51.947,51.947,48.041,48.528,9500,0
+STRT.US,D,20050804,000000,48.227,48.227,44.267,44.948,4228,0
+STRT.US,D,20050805,000000,44.326,44.496,43.113,43.174,6234,0
+STRT.US,D,20050808,000000,44.258,44.267,42.636,42.953,3647,0
+STRT.US,D,20050809,000000,42.62,43.326,42.62,43.212,2718,0
+STRT.US,D,20050810,000000,43.47,44.636,42.91,43.068,2705,0
+STRT.US,D,20050811,000000,44.131,44.505,44.002,44.38,2323,0
+STRT.US,D,20050812,000000,43.927,45.799,43.918,45.708,4738,0
+STRT.US,D,20050815,000000,45.346,45.48,44.797,45.285,2032,0
+STRT.US,D,20050816,000000,45.089,45.089,43.087,43.626,6740,0
+STRT.US,D,20050817,000000,43.122,43.866,43.005,43.005,1808,0
+STRT.US,D,20050818,000000,42.679,42.679,41.882,42.201,2655,0
+STRT.US,D,20050819,000000,41.972,42.611,41.473,41.473,1634,0
+STRT.US,D,20050822,000000,41.518,41.925,41.518,41.925,4296,0
+STRT.US,D,20050823,000000,42.193,45.586,42.193,43.132,5854,0
+STRT.US,D,20050824,000000,43.132,45.312,43.132,43.76,2799,0
+STRT.US,D,20050825,000000,44.565,44.565,43.132,43.142,5560,0
+STRT.US,D,20050826,000000,42.422,42.902,42.422,42.611,3635,0
+STRT.US,D,20050829,000000,42.017,42.761,41.805,42.422,1154,0
+STRT.US,D,20050830,000000,41.907,42.601,41.795,42.28,25792,0
+STRT.US,D,20050831,000000,42.591,43.343,42.591,43.193,1225,0
+STRT.US,D,20050901,000000,43.424,44.308,43.424,43.546,1014,0
+STRT.US,D,20050902,000000,44.241,44.241,43.806,43.806,2471,0
+STRT.US,D,20050906,000000,44.487,45.019,44.184,44.565,3108,0
+STRT.US,D,20050907,000000,44.07,45.276,44.07,45.276,518,0
+STRT.US,D,20050908,000000,43.899,45.266,43.899,44.258,4348,0
+STRT.US,D,20050909,000000,44.428,45.285,44.428,44.86,1382,0
+STRT.US,D,20050912,000000,43.716,45.568,43.716,45.122,2264,0
+STRT.US,D,20050913,000000,45.105,45.105,45.105,45.105,104,0
+STRT.US,D,20050914,000000,45.132,45.132,44.326,44.88,2101,0
+STRT.US,D,20050915,000000,44.052,45.019,44.052,44.505,1196,0
+STRT.US,D,20050916,000000,44.938,45.717,44.168,45.471,19792,0
+STRT.US,D,20050919,000000,45.809,45.93,44.991,45.462,2722,0
+STRT.US,D,20050920,000000,44.671,45.285,43.821,44.15,3011,0
+STRT.US,D,20050921,000000,43.565,43.779,42.893,43.247,4532,0
+STRT.US,D,20050922,000000,42.945,43.47,42.92,43.051,3782,0
+STRT.US,D,20050923,000000,42.796,43.369,42.796,42.893,1135,0
+STRT.US,D,20050926,000000,42.902,43.221,42.902,43.221,2413,0
+STRT.US,D,20050927,000000,42.92,43.033,42.92,43.033,227,0
+STRT.US,D,20050928,000000,43.546,43.752,42.821,42.962,2485,0
+STRT.US,D,20050929,000000,42.796,43.122,42.777,43.122,3979,0
+STRT.US,D,20050930,000000,43.788,43.788,42.937,43.298,1697,0
+STRT.US,D,20051003,000000,43.742,43.742,42.36,42.36,4772,0
+STRT.US,D,20051004,000000,42.591,43.361,42.591,42.787,9791,0
+STRT.US,D,20051005,000000,42.507,42.945,42.326,42.326,2719,0
+STRT.US,D,20051006,000000,42.264,42.591,42.264,42.591,1467,0
+STRT.US,D,20051007,000000,43.546,43.546,42.67,42.945,1692,0
+STRT.US,D,20051010,000000,42.92,42.953,42.67,42.679,1283,0
+STRT.US,D,20051011,000000,43.005,43.024,41.845,42.026,13735,0
+STRT.US,D,20051012,000000,42.255,42.497,40.917,40.917,5063,0
+STRT.US,D,20051013,000000,40.497,40.497,40.128,40.439,6334,0
+STRT.US,D,20051014,000000,40.138,40.375,40.109,40.375,713,0
+STRT.US,D,20051017,000000,39.482,39.562,36.732,37.201,22548,0
+STRT.US,D,20051018,000000,36.704,37.497,36.704,37.113,6578,0
+STRT.US,D,20051019,000000,36.741,39.562,36.664,39.562,10575,0
+STRT.US,D,20051020,000000,38.701,39.765,37.373,38.427,9575,0
+STRT.US,D,20051021,000000,37.611,38.986,37.611,38.986,2411,0
+STRT.US,D,20051024,000000,38.949,38.949,37.805,38.577,3702,0
+STRT.US,D,20051025,000000,38.746,38.797,37.78,38.522,2595,0
+STRT.US,D,20051026,000000,38.932,38.932,38.071,38.417,1393,0
+STRT.US,D,20051027,000000,38.053,38.053,36.566,36.865,6129,0
+STRT.US,D,20051028,000000,36.271,37.184,36.271,37.166,4412,0
+STRT.US,D,20051031,000000,37.692,39.596,37.158,39.596,2271,0
+STRT.US,D,20051101,000000,39.482,40.166,39.169,40.166,1948,0
+STRT.US,D,20051102,000000,40.694,42.318,40.694,42.318,3750,0
+STRT.US,D,20051103,000000,42.476,42.937,42.476,42.661,2988,0
+STRT.US,D,20051107,000000,42.431,42.516,42.299,42.299,1692,0
+STRT.US,D,20051108,000000,41.75,41.75,41.377,41.377,2514,0
+STRT.US,D,20051109,000000,41.75,41.75,41.429,41.429,762,0
+STRT.US,D,20051110,000000,41.121,41.778,41.058,41.649,3405,0
+STRT.US,D,20051111,000000,41.75,41.75,41.75,41.75,936,0
+STRT.US,D,20051114,000000,41.102,41.334,40.506,40.506,1624,0
+STRT.US,D,20051115,000000,39.765,40.854,39.765,40.49,3260,0
+STRT.US,D,20051116,000000,40.128,40.128,38.256,38.256,1581,0
+STRT.US,D,20051117,000000,38.256,39.055,37.692,39.055,2936,0
+STRT.US,D,20051118,000000,39.702,39.702,38.772,38.86,1434,0
+STRT.US,D,20051121,000000,39.081,39.887,39.055,39.887,3255,0
+STRT.US,D,20051122,000000,40.899,40.899,39.463,40.598,5445,0
+STRT.US,D,20051123,000000,40.908,41.166,40.49,41.166,3191,0
+STRT.US,D,20051125,000000,40.917,40.917,40.908,40.908,1420,0
+STRT.US,D,20051128,000000,40.421,40.421,39.347,40.242,1818,0
+STRT.US,D,20051129,000000,40.084,40.084,39.765,39.765,238,0
+STRT.US,D,20051130,000000,40.58,40.58,39.711,40.542,1480,0
+STRT.US,D,20051201,000000,40.908,40.908,39.738,39.765,4025,0
+STRT.US,D,20051202,000000,39.161,39.267,39.161,39.267,227,0
+STRT.US,D,20051205,000000,39.206,40.066,38.18,40.066,5149,0
+STRT.US,D,20051206,000000,39.331,39.331,38.437,38.488,6364,0
+STRT.US,D,20051207,000000,37.904,38.293,37.427,38.053,3973,0
+STRT.US,D,20051208,000000,38.038,38.038,37.229,37.55,1563,0
+STRT.US,D,20051209,000000,37.461,37.461,37.461,37.461,136,0
+STRT.US,D,20051212,000000,37.974,38.399,37.329,37.974,4742,0
+STRT.US,D,20051213,000000,37.567,37.735,37.166,37.329,2472,0
+STRT.US,D,20051214,000000,36.891,37.964,36.848,37.964,1844,0
+STRT.US,D,20051215,000000,37.141,37.692,36.973,37.692,1562,0
+STRT.US,D,20051216,000000,37.513,37.513,36.68,37.064,22640,0
+STRT.US,D,20051219,000000,36.512,36.713,35.157,35.689,5226,0
+STRT.US,D,20051220,000000,35.271,35.494,35.088,35.448,4312,0
+STRT.US,D,20051221,000000,34.644,35.271,34.552,34.935,10950,0
+STRT.US,D,20051222,000000,33.833,35.795,33.833,35.501,9247,0
+STRT.US,D,20051223,000000,34.696,35.912,34.696,35.645,2170,0
+STRT.US,D,20051227,000000,35.494,35.912,35.157,35.59,4449,0
+STRT.US,D,20051228,000000,35.139,35.955,35.13,35.672,1580,0
+STRT.US,D,20051229,000000,35.672,35.672,34.916,35.112,6243,0
+STRT.US,D,20051230,000000,34.741,34.741,33.163,33.757,4799,0
+STRT.US,D,20060103,000000,33.154,33.154,32.615,33.154,7844,0
+STRT.US,D,20060104,000000,32.578,33.233,32.578,33.031,7061,0
+STRT.US,D,20060105,000000,33.474,34.304,33.474,34.193,6417,0
+STRT.US,D,20060106,000000,33.597,34.36,33.588,34.237,1653,0
+STRT.US,D,20060109,000000,34.183,35.37,34.183,35.361,2169,0
+STRT.US,D,20060110,000000,35.475,37.237,35.07,36.476,8849,0
+STRT.US,D,20060111,000000,36.557,36.751,36.557,36.741,2718,0
+STRT.US,D,20060112,000000,37.541,37.541,36.539,36.655,2705,0
+STRT.US,D,20060113,000000,37.229,37.611,36.53,36.53,5420,0
+STRT.US,D,20060117,000000,37.201,37.201,35.751,36.824,10526,0
+STRT.US,D,20060118,000000,35.697,37.028,35.697,36.032,7823,0
+STRT.US,D,20060119,000000,35.29,36.807,35.29,36.807,3405,0
+STRT.US,D,20060120,000000,34.597,34.597,32.647,33.296,7779,0
+STRT.US,D,20060123,000000,32.596,34.255,32.596,34.255,5328,0
+STRT.US,D,20060124,000000,34.897,35.734,34.862,35.725,2998,0
+STRT.US,D,20060125,000000,36.204,36.467,35.912,35.912,3949,0
+STRT.US,D,20060126,000000,34.714,35.912,34.714,35.912,3537,0
+STRT.US,D,20060127,000000,35.893,36.45,34.652,34.652,6126,0
+STRT.US,D,20060130,000000,34.779,35.404,34.779,35.37,1081,0
+STRT.US,D,20060131,000000,35.538,35.538,35.121,35.228,3181,0
+STRT.US,D,20060201,000000,35.83,36.417,35.448,36.417,3291,0
+STRT.US,D,20060202,000000,36.664,37.002,35.83,35.839,3613,0
+STRT.US,D,20060203,000000,36.373,36.373,35.655,35.795,4516,0
+STRT.US,D,20060206,000000,35.008,35.655,34.093,35.174,3668,0
+STRT.US,D,20060207,000000,36.14,36.14,34.074,35.07,2562,0
+STRT.US,D,20060208,000000,34.322,34.322,34.322,34.322,1501,0
+STRT.US,D,20060209,000000,35.484,35.484,35.441,35.484,2574,0
+STRT.US,D,20060210,000000,34.278,34.652,34.237,34.237,6095,0
+STRT.US,D,20060213,000000,34.27,34.822,34.27,34.322,5983,0
+STRT.US,D,20060214,000000,33.861,34.455,33.861,34.047,14599,0
+STRT.US,D,20060215,000000,34.407,34.741,33.908,34.037,1718,0
+STRT.US,D,20060216,000000,35.088,35.361,35.06,35.308,2079,0
+STRT.US,D,20060217,000000,35.494,35.494,34.652,34.855,4500,0
+STRT.US,D,20060221,000000,34.037,34.398,34.02,34.398,2438,0
+STRT.US,D,20060222,000000,34.837,35.253,34.686,34.907,3523,0
+STRT.US,D,20060223,000000,34.822,34.822,34.103,34.617,2707,0
+STRT.US,D,20060224,000000,34.237,34.99,34.237,34.99,1453,0
+STRT.US,D,20060227,000000,34.278,34.99,34.278,34.822,997,0
+STRT.US,D,20060228,000000,34.528,34.528,33.784,33.784,24153,0
+STRT.US,D,20060301,000000,33.775,33.998,33.74,33.998,3142,0
+STRT.US,D,20060302,000000,34.074,34.111,33.74,33.74,2214,0
+STRT.US,D,20060303,000000,34.455,34.779,33.642,34.007,5224,0
+STRT.US,D,20060306,000000,33.74,34.111,33.403,33.403,4174,0
+STRT.US,D,20060307,000000,33.36,33.528,32.647,32.746,7713,0
+STRT.US,D,20060308,000000,34.464,34.464,30.558,30.851,9505,0
+STRT.US,D,20060309,000000,31.092,31.365,31.092,31.119,5882,0
+STRT.US,D,20060310,000000,30.716,32.206,30.716,32.206,1610,0
+STRT.US,D,20060313,000000,32.084,33.35,32.084,32.854,2144,0
+STRT.US,D,20060314,000000,32.295,32.534,32.057,32.358,5048,0
+STRT.US,D,20060315,000000,32.571,32.775,31.434,31.86,7505,0
+STRT.US,D,20060316,000000,31.204,31.498,31.204,31.498,614,0
+STRT.US,D,20060317,000000,31.72,32.142,31.322,31.322,30515,0
+STRT.US,D,20060320,000000,31.747,32.223,31,31.789,8003,0
+STRT.US,D,20060321,000000,31.933,31.933,30.975,31.163,10947,0
+STRT.US,D,20060322,000000,30.78,31.461,30.771,31.145,6767,0
+STRT.US,D,20060323,000000,30.771,31.738,30.771,31.239,4826,0
+STRT.US,D,20060324,000000,31.631,31.631,31.357,31.549,1458,0
+STRT.US,D,20060327,000000,30.86,32.701,30.771,31.145,14794,0
+STRT.US,D,20060328,000000,31.153,31.585,31.153,31.434,2993,0
+STRT.US,D,20060329,000000,30.86,31.179,30.771,31.127,4853,0
+STRT.US,D,20060330,000000,31.229,31.229,30.771,30.771,5268,0
+STRT.US,D,20060331,000000,30.78,31.461,30.771,31.145,9603,0
+STRT.US,D,20060403,000000,31.027,31.072,30.771,30.938,4334,0
+STRT.US,D,20060404,000000,30.771,30.896,28.742,28.964,8726,0
+STRT.US,D,20060405,000000,28.992,28.992,28.68,28.769,9205,0
+STRT.US,D,20060406,000000,28.583,29.14,28.558,29.103,5185,0
+STRT.US,D,20060407,000000,29.593,29.593,28.386,28.789,74171,0
+STRT.US,D,20060410,000000,29.052,29.052,28.052,28.227,965,0
+STRT.US,D,20060411,000000,28.617,28.617,27.555,27.555,4583,0
+STRT.US,D,20060412,000000,27.599,28.089,27.555,28.089,2538,0
+STRT.US,D,20060413,000000,28.804,28.839,28.141,28.558,1702,0
+STRT.US,D,20060417,000000,28.246,28.742,28.246,28.404,3820,0
+STRT.US,D,20060418,000000,29.094,29.094,28.439,28.716,2501,0
+STRT.US,D,20060419,000000,29.113,29.865,29.087,29.247,9924,0
+STRT.US,D,20060420,000000,29.938,30.312,29.196,30.133,23577,0
+STRT.US,D,20060421,000000,31.204,31.204,30.176,30.637,14638,0
+STRT.US,D,20060424,000000,30.276,30.923,30.239,30.498,10075,0
+STRT.US,D,20060425,000000,30.23,30.673,30.15,30.593,12653,0
+STRT.US,D,20060426,000000,30.276,30.68,30.258,30.4,5299,0
+STRT.US,D,20060427,000000,30.285,30.735,30.276,30.725,5361,0
+STRT.US,D,20060428,000000,31.624,32.206,30.771,31.576,5838,0
+STRT.US,D,20060501,000000,32.011,32.196,31.357,31.64,8426,0
+STRT.US,D,20060502,000000,31.65,32.232,31.514,31.747,10798,0
+STRT.US,D,20060503,000000,31.658,32.454,31.658,32.261,3164,0
+STRT.US,D,20060504,000000,32.674,33.251,32.553,33.031,3205,0
+STRT.US,D,20060505,000000,33.722,34.287,33.722,34.261,1103,0
+STRT.US,D,20060508,000000,34.888,35.767,34.705,35.767,5903,0
+STRT.US,D,20060509,000000,35.324,35.572,35.097,35.236,4733,0
+STRT.US,D,20060510,000000,35.404,35.484,34.953,34.99,2531,0
+STRT.US,D,20060511,000000,35.05,35.05,33.154,33.154,10912,0
+STRT.US,D,20060512,000000,32.986,33.367,32.986,33.233,6770,0
+STRT.US,D,20060515,000000,33.003,33.403,32.986,33.26,4105,0
+STRT.US,D,20060516,000000,33.18,33.214,33.18,33.187,6223,0
+STRT.US,D,20060517,000000,33.067,33.74,33.067,33.474,13243,0
+STRT.US,D,20060518,000000,33.74,33.74,33.163,33.172,41251,0
+STRT.US,D,20060519,000000,32.986,33.571,32.986,33.323,3726,0
+STRT.US,D,20060522,000000,33.323,34.147,33.323,34.147,3722,0
+STRT.US,D,20060523,000000,33.998,34.237,33.833,33.833,2595,0
+STRT.US,D,20060524,000000,33.588,34.907,33.323,34.398,5721,0
+STRT.US,D,20060525,000000,34.897,35.05,34.588,35.034,5720,0
+STRT.US,D,20060526,000000,34.97,36.229,34.97,36.195,6999,0
+STRT.US,D,20060530,000000,36.326,36.326,34.652,34.652,8904,0
+STRT.US,D,20060531,000000,35.07,35.53,33.945,35.494,7931,0
+STRT.US,D,20060601,000000,35.494,37.446,35.484,37.104,19286,0
+STRT.US,D,20060602,000000,36.865,38.824,36.354,38.824,7815,0
+STRT.US,D,20060605,000000,38.72,38.72,37.532,37.593,14353,0
+STRT.US,D,20060606,000000,37.789,37.789,36.732,36.732,5149,0
+STRT.US,D,20060607,000000,37.097,37.097,34.862,35.324,5919,0
+STRT.US,D,20060608,000000,35.546,35.618,33.067,33.465,7142,0
+STRT.US,D,20060609,000000,33.713,34.093,33.067,33.457,8021,0
+STRT.US,D,20060612,000000,33.129,34.074,33.067,33.26,10309,0
+STRT.US,D,20060613,000000,33.936,33.936,33.333,33.686,3530,0
+STRT.US,D,20060614,000000,33.067,33.695,33.067,33.695,30568,0
+STRT.US,D,20060615,000000,33.615,34.167,33.615,33.918,4334,0
+STRT.US,D,20060616,000000,33.705,34.183,33.323,33.65,54574,0
+STRT.US,D,20060619,000000,34.047,34.066,33.268,33.597,10024,0
+STRT.US,D,20060620,000000,33.214,33.563,32.837,32.846,21363,0
+STRT.US,D,20060621,000000,33.286,33.447,32.986,33.333,15396,0
+STRT.US,D,20060622,000000,33.18,34.056,32.775,33.615,27975,0
+STRT.US,D,20060623,000000,33.765,35.521,33.031,35.018,38170,0
+STRT.US,D,20060626,000000,34.76,36.417,34.662,35.893,18037,0
+STRT.US,D,20060627,000000,35.538,37.113,35.511,36.841,14353,0
+STRT.US,D,20060628,000000,36.512,36.938,35.395,36.212,13226,0
+STRT.US,D,20060629,000000,36.494,37.158,35.645,37.132,16150,0
+STRT.US,D,20060630,000000,37.407,41.615,36.584,41.598,489835,0
+STRT.US,D,20060703,000000,40.147,40.506,39.258,39.905,14106,0
+STRT.US,D,20060705,000000,39.606,39.905,38.841,39.099,15712,0
+STRT.US,D,20060706,000000,39.127,39.58,39.127,39.408,8462,0
+STRT.US,D,20060707,000000,39.5,39.5,39.295,39.4,6057,0
+STRT.US,D,20060710,000000,40.03,40.03,39.463,39.659,12901,0
+STRT.US,D,20060711,000000,38.889,39.642,38.889,39.526,6910,0
+STRT.US,D,20060712,000000,39.371,39.371,39.287,39.303,1585,0
+STRT.US,D,20060713,000000,38.905,40.014,38.898,39.258,4822,0
+STRT.US,D,20060714,000000,38.833,39.25,38.824,39.188,7482,0
+STRT.US,D,20060717,000000,38.373,38.373,37.353,37.353,3383,0
+STRT.US,D,20060718,000000,36.76,36.76,35.83,35.839,3836,0
+STRT.US,D,20060719,000000,35.494,35.494,34.342,34.662,7171,0
+STRT.US,D,20060720,000000,34.43,34.43,34.237,34.398,3359,0
+STRT.US,D,20060721,000000,34.255,34.297,34.255,34.297,1015,0
+STRT.US,D,20060724,000000,34.157,34.304,33.438,33.852,3341,0
+STRT.US,D,20060725,000000,33.808,34.084,33.808,34.084,2259,0
+STRT.US,D,20060726,000000,34.157,34.157,33.528,33.528,3991,0
+STRT.US,D,20060727,000000,33.367,33.528,33.163,33.163,4853,0
+STRT.US,D,20060728,000000,32.605,33.129,32.562,32.986,4175,0
+STRT.US,D,20060731,000000,33.084,33.447,33.084,33.233,1175,0
+STRT.US,D,20060801,000000,32.571,32.72,32.571,32.605,3597,0
+STRT.US,D,20060802,000000,32.596,32.881,32.358,32.881,25680,0
+STRT.US,D,20060803,000000,32.571,32.571,32.571,32.571,227,0
+STRT.US,D,20060804,000000,32.596,32.694,32.571,32.694,2257,0
+STRT.US,D,20060807,000000,33.038,33.387,32.142,33.36,33299,0
+STRT.US,D,20060808,000000,33.438,33.438,32.986,33.057,2116,0
+STRT.US,D,20060809,000000,33.129,33.5,32.986,32.986,1756,0
+STRT.US,D,20060810,000000,32.986,33.286,32.666,33.031,1581,0
+STRT.US,D,20060811,000000,32.674,32.674,32.674,32.674,334,0
+STRT.US,D,20060814,000000,32.694,33.067,32.694,32.822,924,0
+STRT.US,D,20060815,000000,33.075,33.075,32.913,33.057,787,0
+STRT.US,D,20060816,000000,33.18,33.18,32.887,33.129,5745,0
+STRT.US,D,20060817,000000,33.138,33.138,32.694,33.057,1113,0
+STRT.US,D,20060818,000000,33.038,33.038,32.986,32.986,1355,0
+STRT.US,D,20060821,000000,32.993,32.993,32.993,32.993,454,0
+STRT.US,D,20060822,000000,32.887,33.412,32.887,33.403,43171,0
+STRT.US,D,20060823,000000,33.615,33.615,33.36,33.615,33050,0
+STRT.US,D,20060824,000000,33.817,34.028,33.817,34.028,334,0
+STRT.US,D,20060825,000000,33.908,34.037,33.642,33.642,1319,0
+STRT.US,D,20060828,000000,33.615,33.615,32.647,32.647,3942,0
+STRT.US,D,20060829,000000,32.863,32.923,32.647,32.647,1747,0
+STRT.US,D,20060830,000000,33.817,33.817,33.36,33.484,9039,0
+STRT.US,D,20060831,000000,33.484,33.484,33.18,33.447,1651,0
+STRT.US,D,20060901,000000,32.793,33.18,32.793,33.154,1148,0
+STRT.US,D,20060905,000000,33.429,33.615,33.242,33.484,9847,0
+STRT.US,D,20060906,000000,33.323,33.74,33.323,33.571,5240,0
+STRT.US,D,20060907,000000,32.951,33.484,32.951,33.484,454,0
+STRT.US,D,20060908,000000,33.484,33.484,33.403,33.403,1781,0
+STRT.US,D,20060911,000000,33.403,33.403,32.978,32.978,788,0
+STRT.US,D,20060912,000000,32.623,33.205,32.623,33.003,6230,0
+STRT.US,D,20060913,000000,32.783,32.783,32.562,32.571,1728,0
+STRT.US,D,20060914,000000,32.525,32.525,32.312,32.312,680,0
+STRT.US,D,20060915,000000,32.011,32.011,32.001,32.011,334,0
+STRT.US,D,20060918,000000,31.878,31.878,31.312,31.312,8471,0
+STRT.US,D,20060919,000000,31.34,31.392,31.34,31.392,696,0
+STRT.US,D,20060920,000000,31.461,31.667,31.312,31.479,2088,0
+STRT.US,D,20060921,000000,31.357,31.914,31.357,31.914,3325,0
+STRT.US,D,20060922,000000,31.958,32.03,31.514,32.021,28635,0
+STRT.US,D,20060925,000000,31.993,31.993,31.614,31.73,1856,0
+STRT.US,D,20060926,000000,31.914,31.933,31.73,31.73,12838,0
+STRT.US,D,20060927,000000,31.357,31.993,31.357,31.993,4393,0
+STRT.US,D,20060928,000000,31.754,32.142,31.754,31.984,2032,0
+STRT.US,D,20060929,000000,31.984,32.021,31.942,32.021,7870,0
+STRT.US,D,20061002,000000,32.065,32.065,31.658,31.747,3453,0
+STRT.US,D,20061003,000000,31.73,32.03,31.73,32.03,13911,0
+STRT.US,D,20061004,000000,32.038,32.403,31.747,32.403,40139,0
+STRT.US,D,20061005,000000,32.065,32.544,32.065,32.367,1348,0
+STRT.US,D,20061006,000000,32.375,32.385,32.12,32.276,2820,0
+STRT.US,D,20061009,000000,32.358,32.358,32.16,32.358,3048,0
+STRT.US,D,20061010,000000,32.34,32.34,32.011,32.305,1512,0
+STRT.US,D,20061011,000000,31.73,32.232,31.73,32.232,7707,0
+STRT.US,D,20061012,000000,32.312,32.312,32.215,32.232,5635,0
+STRT.US,D,20061013,000000,32.048,32.367,32.048,32.261,3411,0
+STRT.US,D,20061016,000000,32.515,32.515,32.169,32.276,3722,0
+STRT.US,D,20061017,000000,31.73,32.276,31.73,32.276,3957,0
+STRT.US,D,20061018,000000,32.242,33.031,32.242,32.978,9465,0
+STRT.US,D,20061019,000000,32.498,33.112,32.322,32.34,8108,0
+STRT.US,D,20061020,000000,29.461,31.677,28.263,31.523,82263,0
+STRT.US,D,20061023,000000,31.878,33.509,31.312,32.385,19314,0
+STRT.US,D,20061024,000000,31.933,33.323,31.933,32.16,2532,0
+STRT.US,D,20061025,000000,32.489,32.887,31.799,31.869,5415,0
+STRT.US,D,20061027,000000,31.895,33.395,31.895,32.986,4390,0
+STRT.US,D,20061030,000000,33.554,33.554,33.031,33.031,3951,0
+STRT.US,D,20061031,000000,32.419,32.623,31.942,32.276,15920,0
+STRT.US,D,20061101,000000,32.075,32.596,31.967,32.075,33250,0
+STRT.US,D,20061102,000000,31.958,32.394,31.878,31.942,10521,0
+STRT.US,D,20061103,000000,31.558,31.754,31.153,31.614,3613,0
+STRT.US,D,20061106,000000,32.251,33.103,32.251,33.094,2294,0
+STRT.US,D,20061107,000000,33.65,35.07,33.554,34.588,23128,0
+STRT.US,D,20061108,000000,34.398,35.6,34.398,35.342,21456,0
+STRT.US,D,20061109,000000,34.87,35.379,34.87,35.299,2764,0
+STRT.US,D,20061110,000000,35.299,35.299,34.67,34.741,4602,0
+STRT.US,D,20061113,000000,35.121,35.121,34.407,34.786,6779,0
+STRT.US,D,20061114,000000,35.628,35.672,34.935,35.236,2651,0
+STRT.US,D,20061115,000000,35.236,35.822,35.236,35.441,6464,0
+STRT.US,D,20061116,000000,35.097,35.441,35.018,35.018,788,0
+STRT.US,D,20061117,000000,34.794,35.121,34.678,35.121,2616,0
+STRT.US,D,20061120,000000,35.07,35.466,35.034,35.466,17288,0
+STRT.US,D,20061121,000000,35.466,35.466,35.466,35.466,3480,0
+STRT.US,D,20061122,000000,34.696,35.875,34.696,35.361,1131,0
+STRT.US,D,20061124,000000,35.697,35.697,35.697,35.697,334,0
+STRT.US,D,20061127,000000,35.432,35.848,35.342,35.342,1203,0
+STRT.US,D,20061128,000000,35.008,35.893,35.008,35.697,1039,0
+STRT.US,D,20061129,000000,35.166,35.655,35.166,35.655,6089,0
+STRT.US,D,20061130,000000,35.804,36.176,34.626,36.176,1666,0
+STRT.US,D,20061201,000000,35.912,35.98,35.912,35.98,3163,0
+STRT.US,D,20061204,000000,35.76,36.114,35.76,36.114,11333,0
+STRT.US,D,20061205,000000,36.611,38.408,36.611,37.805,20111,0
+STRT.US,D,20061206,000000,37.859,38.117,37.789,38.117,5856,0
+STRT.US,D,20061207,000000,38.408,39.02,38.373,38.959,4489,0
+STRT.US,D,20061208,000000,39.011,39.011,39.004,39.004,680,0
+STRT.US,D,20061211,000000,38.86,39.004,38.86,39.004,496,0
+STRT.US,D,20061212,000000,38.986,38.986,38.941,38.941,1081,0
+STRT.US,D,20061213,000000,38.691,38.905,38.621,38.905,2733,0
+STRT.US,D,20061214,000000,38.665,38.869,38.621,38.841,2705,0
+STRT.US,D,20061215,000000,38.869,39.02,38.824,38.986,2238,0
+STRT.US,D,20061218,000000,38.959,39.038,38.959,38.996,1523,0
+STRT.US,D,20061219,000000,38.913,39.038,38.73,38.73,3048,0
+STRT.US,D,20061220,000000,38.621,38.833,38.621,38.665,3825,0
+STRT.US,D,20061221,000000,38.913,39.004,38.905,38.986,2059,0
+STRT.US,D,20061222,000000,39.028,39.038,38.756,39.038,1198,0
+STRT.US,D,20061226,000000,38.869,39.151,38.869,39.151,2522,0
+STRT.US,D,20061229,000000,39.038,39.339,38.763,38.913,1901,0
+STRT.US,D,20070103,000000,38.797,39.4,38.797,39.331,1692,0
+STRT.US,D,20070104,000000,38.86,39.93,38.72,38.72,8750,0
+STRT.US,D,20070105,000000,38.621,39.322,38.207,38.322,8302,0
+STRT.US,D,20070108,000000,38.639,39.879,38.284,38.478,7055,0
+STRT.US,D,20070109,000000,38.198,38.478,38.198,38.478,562,0
+STRT.US,D,20070110,000000,37.869,38.399,36.521,38.002,11620,0
+STRT.US,D,20070111,000000,37.389,38.584,37.389,38.284,8654,0
+STRT.US,D,20070112,000000,38.797,39.028,38.469,38.879,7821,0
+STRT.US,D,20070116,000000,38.568,39.109,38.568,39.072,1129,0
+STRT.US,D,20070117,000000,39.047,39.047,38.488,38.488,4199,0
+STRT.US,D,20070118,000000,38.256,38.256,36.547,36.884,9259,0
+STRT.US,D,20070119,000000,36.042,37.113,35.456,37.113,3814,0
+STRT.US,D,20070122,000000,37.113,37.619,37.113,37.619,1020,0
+STRT.US,D,20070123,000000,37.983,39.109,37.983,38.913,9170,0
+STRT.US,D,20070124,000000,38.807,42.92,38.807,40.497,25048,0
+STRT.US,D,20070125,000000,40.702,40.702,39.588,39.588,2820,0
+STRT.US,D,20070126,000000,40.119,40.119,40.119,40.119,104,0
+STRT.US,D,20070129,000000,40.497,40.497,39.267,39.748,3410,0
+STRT.US,D,20070130,000000,39.371,39.371,38.63,38.968,2317,0
+STRT.US,D,20070131,000000,38.364,38.968,38.364,38.968,797,0
+STRT.US,D,20070201,000000,39.062,39.446,38.996,39.446,2132,0
+STRT.US,D,20070202,000000,39.463,39.666,39.303,39.303,734,0
+STRT.US,D,20070205,000000,39.756,40.014,39.135,39.135,7443,0
+STRT.US,D,20070206,000000,38.978,39.224,38.959,38.959,1569,0
+STRT.US,D,20070207,000000,38.913,39.047,38.913,39.047,1667,0
+STRT.US,D,20070208,000000,38.504,38.504,38.284,38.437,2201,0
+STRT.US,D,20070209,000000,38.081,38.568,37.964,38.427,2461,0
+STRT.US,D,20070212,000000,38.746,38.772,38.329,38.329,2140,0
+STRT.US,D,20070213,000000,37.992,38.621,37.992,38.408,680,0
+STRT.US,D,20070214,000000,38.09,38.478,38.09,38.469,629,0
+STRT.US,D,20070215,000000,38.568,38.568,38.248,38.312,334,0
+STRT.US,D,20070216,000000,38.207,38.488,38.207,38.488,227,0
+STRT.US,D,20070220,000000,38.408,38.584,38.019,38.266,1194,0
+STRT.US,D,20070221,000000,37.955,38.338,37.955,38.338,846,0
+STRT.US,D,20070222,000000,38.028,38.256,38.028,38.232,2257,0
+STRT.US,D,20070223,000000,37.762,38.09,37.611,37.992,7413,0
+STRT.US,D,20070226,000000,37.692,38.648,37.682,38.207,2485,0
+STRT.US,D,20070228,000000,38.108,38.756,38.09,38.548,22067,0
+STRT.US,D,20070301,000000,37.945,38.824,37.894,38.389,2132,0
+STRT.US,D,20070302,000000,37.064,37.797,37.064,37.619,5801,0
+STRT.US,D,20070305,000000,36.841,36.993,36.326,36.334,2302,0
+STRT.US,D,20070306,000000,35.875,35.875,35.456,35.609,3273,0
+STRT.US,D,20070307,000000,34.888,35.866,34.855,35.53,2820,0
+STRT.US,D,20070308,000000,35.572,35.697,35.546,35.582,1328,0
+STRT.US,D,20070309,000000,34.963,37.701,34.492,37.701,46214,0
+STRT.US,D,20070312,000000,36.521,39.65,36.521,39.437,8046,0
+STRT.US,D,20070313,000000,39.455,39.455,38.18,38.427,4399,0
+STRT.US,D,20070314,000000,37.983,38.417,37.71,37.805,5039,0
+STRT.US,D,20070315,000000,37.192,37.611,35.53,36.316,5707,0
+STRT.US,D,20070316,000000,35.655,37.964,35.655,36.373,3313,0
+STRT.US,D,20070319,000000,35.112,36.051,35.112,36.051,1388,0
+STRT.US,D,20070320,000000,36.051,36.373,35.937,35.937,2200,0
+STRT.US,D,20070321,000000,35.937,35.937,35.149,35.655,13647,0
+STRT.US,D,20070322,000000,35.655,35.912,35.404,35.804,53184,0
+STRT.US,D,20070323,000000,36.159,36.408,35.299,35.813,9768,0
+STRT.US,D,20070326,000000,35.228,35.697,35.228,35.655,680,0
+STRT.US,D,20070327,000000,35.281,36.238,35.281,36.238,13204,0
+STRT.US,D,20070328,000000,35.893,36.53,35.893,36.53,680,0
+STRT.US,D,20070402,000000,37.132,37.132,35.501,36.204,2877,0
+STRT.US,D,20070403,000000,36.326,36.539,36.326,36.45,2144,0
+STRT.US,D,20070404,000000,36.096,36.344,35.988,35.988,562,0
+STRT.US,D,20070405,000000,36.006,36.114,35.963,35.963,1240,0
+STRT.US,D,20070409,000000,35.963,36.299,35.963,36.299,346,0
+STRT.US,D,20070411,000000,36.655,36.741,36.655,36.697,9575,0
+STRT.US,D,20070412,000000,36.354,36.732,35.875,36.732,900,0
+STRT.US,D,20070413,000000,36.741,36.9,36.732,36.9,1712,0
+STRT.US,D,20070416,000000,37.329,37.329,36.993,36.993,454,0
+STRT.US,D,20070417,000000,36.848,36.938,36.841,36.848,454,0
+STRT.US,D,20070418,000000,36.648,36.648,36.28,36.363,680,0
+STRT.US,D,20070419,000000,33.827,35.484,33.808,35.342,22477,0
+STRT.US,D,20070420,000000,39.535,39.535,37.037,37.646,14885,0
+STRT.US,D,20070423,000000,37.576,37.974,37.576,37.824,2752,0
+STRT.US,D,20070424,000000,38.408,39.455,38.408,38.701,4342,0
+STRT.US,D,20070425,000000,39.109,40.066,39.09,39.516,11937,0
+STRT.US,D,20070426,000000,40.413,40.413,39.347,39.455,7791,0
+STRT.US,D,20070427,000000,38.682,40.175,38.682,39.666,2937,0
+STRT.US,D,20070430,000000,40.465,40.465,39.267,39.544,8529,0
+STRT.US,D,20070501,000000,40.022,40.022,38.841,39.312,5943,0
+STRT.US,D,20070502,000000,38.913,39.081,38.913,39.062,1895,0
+STRT.US,D,20070503,000000,38.763,39.287,38.568,38.568,2696,0
+STRT.US,D,20070504,000000,38.408,38.879,38.408,38.548,843,0
+STRT.US,D,20070507,000000,38.408,39.151,38.408,38.558,13895,0
+STRT.US,D,20070508,000000,38.408,38.602,38.408,38.602,579,0
+STRT.US,D,20070509,000000,38.188,38.329,38.18,38.329,1355,0
+STRT.US,D,20070510,000000,38.322,38.329,38.117,38.276,1467,0
+STRT.US,D,20070511,000000,38.496,38.496,38.124,38.373,334,0
+STRT.US,D,20070514,000000,38.756,38.756,38.446,38.446,936,0
+STRT.US,D,20070515,000000,38.682,38.833,38.593,38.833,716,0
+STRT.US,D,20070516,000000,38.496,38.504,38.496,38.504,1014,0
+STRT.US,D,20070517,000000,38.639,38.639,38.577,38.577,454,0
+STRT.US,D,20070518,000000,38.117,38.986,38.117,38.399,1162,0
+STRT.US,D,20070521,000000,37.945,38.996,37.945,38.978,4510,0
+STRT.US,D,20070522,000000,39.127,39.995,38.53,39.702,10825,0
+STRT.US,D,20070523,000000,39.526,39.833,39.526,39.772,454,0
+STRT.US,D,20070524,000000,39.446,39.446,39.446,39.446,104,0
+STRT.US,D,20070525,000000,39.789,39.789,39.455,39.463,8351,0
+STRT.US,D,20070529,000000,39.799,39.799,39.58,39.623,334,0
+STRT.US,D,20070530,000000,39.39,39.623,39.39,39.623,12170,0
+STRT.US,D,20070531,000000,39.39,39.765,39.39,39.756,2133,0
+STRT.US,D,20070601,000000,39.623,39.976,39.615,39.666,2285,0
+STRT.US,D,20070604,000000,39.109,39.516,39.109,39.516,5210,0
+STRT.US,D,20070605,000000,39.711,39.799,39.711,39.711,1637,0
+STRT.US,D,20070606,000000,39.666,39.666,39.666,39.666,562,0
+STRT.US,D,20070607,000000,39.4,40.332,38.73,40.332,4091,0
+STRT.US,D,20070608,000000,39.897,40.66,39.666,39.897,14912,0
+STRT.US,D,20070611,000000,39.853,40.109,39.853,40.058,4738,0
+STRT.US,D,20070612,000000,40.322,40.322,40.005,40.066,1363,0
+STRT.US,D,20070613,000000,40.166,40.872,40.084,40.872,4980,0
+STRT.US,D,20070614,000000,41.147,41.147,40.119,41.038,2743,0
+STRT.US,D,20070615,000000,40.533,40.58,40.147,40.56,3046,0
+STRT.US,D,20070618,000000,40.57,41.334,40.57,41.334,9516,0
+STRT.US,D,20070619,000000,41.528,41.659,40.667,41.183,2144,0
+STRT.US,D,20070620,000000,40.8,40.864,40.258,40.627,7263,0
+STRT.US,D,20070621,000000,40.258,40.497,40.084,40.267,5570,0
+STRT.US,D,20070622,000000,39.729,40.066,39.258,39.507,1656,0
+STRT.US,D,20070625,000000,39.473,39.666,39.455,39.463,1355,0
+STRT.US,D,20070626,000000,39.49,39.49,38.417,38.417,7291,0
+STRT.US,D,20070627,000000,38.188,38.593,38.081,38.399,1806,0
+STRT.US,D,20070628,000000,38.72,38.72,38.446,38.655,680,0
+STRT.US,D,20070629,000000,39.232,39.25,38.941,39.224,562,0
+STRT.US,D,20070702,000000,39.216,39.216,39.216,39.216,274,0
+STRT.US,D,20070705,000000,39.216,40.066,39.206,40.066,5743,0
+STRT.US,D,20070706,000000,40.084,40.084,40.04,40.04,334,0
+STRT.US,D,20070709,000000,40.084,40.908,39.806,40.908,3597,0
+STRT.US,D,20070710,000000,40.917,41.305,40.598,41.278,18868,0
+STRT.US,D,20070711,000000,40.542,41.538,40.119,41.456,2369,0
+STRT.US,D,20070712,000000,40.341,41.13,40.341,41.093,2196,0
+STRT.US,D,20070717,000000,39.967,39.967,38.408,39.861,4872,0
+STRT.US,D,20070718,000000,39.25,40.702,39.25,39.995,4932,0
+STRT.US,D,20070719,000000,39.596,40.138,39.596,40.138,680,0
+STRT.US,D,20070720,000000,41.112,41.942,41.112,41.714,7610,0
+STRT.US,D,20070723,000000,42.12,42.12,41.962,41.962,334,0
+STRT.US,D,20070724,000000,41.942,42.017,41.714,42.017,2820,0
+STRT.US,D,20070725,000000,41.75,42.13,41.74,41.75,5555,0
+STRT.US,D,20070726,000000,41.934,42.386,41.75,42.386,16565,0
+STRT.US,D,20070727,000000,42.378,42.386,42.378,42.378,1763,0
+STRT.US,D,20070730,000000,42.326,42.562,42.026,42.092,3727,0
+STRT.US,D,20070731,000000,42.22,42.22,42.22,42.22,104,0
+STRT.US,D,20070801,000000,41.962,41.962,40.73,41.668,18661,0
+STRT.US,D,20070802,000000,41.668,42.22,41.553,41.75,50226,0
+STRT.US,D,20070803,000000,41.386,41.553,41.03,41.03,682,0
+STRT.US,D,20070806,000000,40.711,40.818,39.939,40.465,680,0
+STRT.US,D,20070807,000000,39.869,40.81,39.869,40.8,3281,0
+STRT.US,D,20070808,000000,40.25,42.62,40.206,40.917,2534,0
+STRT.US,D,20070809,000000,42.404,42.404,39.913,40.533,7809,0
+STRT.US,D,20070810,000000,40.497,41.112,39.781,39.816,36303,0
+STRT.US,D,20070813,000000,40.157,40.214,39.241,39.825,2024,0
+STRT.US,D,20070815,000000,39.25,39.25,38.869,39.25,3580,0
+STRT.US,D,20070817,000000,38.889,39.58,38.889,39.25,1333,0
+STRT.US,D,20070820,000000,39.781,39.781,39.277,39.277,562,0
+STRT.US,D,20070821,000000,38.922,40.66,38.922,39.897,2595,0
+STRT.US,D,20070822,000000,39.099,39.25,39.099,39.25,1565,0
+STRT.US,D,20070823,000000,40.702,40.702,40.119,40.375,5644,0
+STRT.US,D,20070824,000000,40.403,40.627,40.403,40.627,454,0
+STRT.US,D,20070827,000000,39.887,42.11,39.887,40.439,1443,0
+STRT.US,D,20070828,000000,40.421,40.421,40.375,40.375,1121,0
+STRT.US,D,20070829,000000,40.206,40.214,40.166,40.166,3474,0
+STRT.US,D,20070830,000000,39.843,39.843,39.428,39.571,10930,0
+STRT.US,D,20070831,000000,39.596,39.905,39.596,39.905,227,0
+STRT.US,D,20070904,000000,39.702,39.93,39.702,39.913,1701,0
+STRT.US,D,20070905,000000,38.356,40.332,38.356,40.332,3366,0
+STRT.US,D,20070906,000000,40.25,40.35,39.571,39.571,2939,0
+STRT.US,D,20070907,000000,39.58,41.003,39.58,40.366,1799,0
+STRT.US,D,20070910,000000,41.166,41.166,40.066,40.084,900,0
+STRT.US,D,20070911,000000,39.958,40.084,39.958,40.074,1824,0
+STRT.US,D,20070912,000000,40.765,40.765,39.995,40.393,4170,0
+STRT.US,D,20070914,000000,40.384,40.393,40.138,40.341,16677,0
+STRT.US,D,20070917,000000,39.869,40.084,39.781,39.869,2111,0
+STRT.US,D,20070918,000000,39.789,39.869,38.593,39.287,1863,0
+STRT.US,D,20070919,000000,38.772,41.207,38.488,41.207,6095,0
+STRT.US,D,20070920,000000,38.399,42.644,38.399,39.4,3569,0
+STRT.US,D,20070921,000000,40.515,40.515,40.515,40.515,227,0
+STRT.US,D,20070924,000000,38.593,39.65,38.593,39.632,1028,0
+STRT.US,D,20070925,000000,39.39,39.39,38.602,38.602,900,0
+STRT.US,D,20070926,000000,39.623,42.467,39.216,39.58,7090,0
+STRT.US,D,20070927,000000,38.816,41.235,38.816,39.65,14154,0
+STRT.US,D,20070928,000000,38.417,40.214,38.417,40.022,57196,0
+STRT.US,D,20071001,000000,40.093,41.058,38.373,38.665,14150,0
+STRT.US,D,20071002,000000,38.408,40.138,38.408,39.446,3447,0
+STRT.US,D,20071003,000000,38.437,38.73,38.373,38.381,1599,0
+STRT.US,D,20071004,000000,38.763,38.763,38.417,38.71,819,0
+STRT.US,D,20071005,000000,38.746,39.062,38.746,38.869,2820,0
+STRT.US,D,20071008,000000,38.389,38.389,38.389,38.389,227,0
+STRT.US,D,20071009,000000,38.807,38.807,38.665,38.807,769,0
+STRT.US,D,20071010,000000,38.427,38.427,38.144,38.373,11613,0
+STRT.US,D,20071011,000000,37.718,38.763,37.663,37.945,19718,0
+STRT.US,D,20071012,000000,37.522,38.364,37.522,37.937,30633,0
+STRT.US,D,20071015,000000,37.752,37.983,37.522,37.522,8725,0
+STRT.US,D,20071016,000000,37.762,37.869,36.732,36.848,9393,0
+STRT.US,D,20071017,000000,36.77,36.875,36.672,36.672,1355,0
+STRT.US,D,20071018,000000,36.697,37.01,36.697,36.732,4072,0
+STRT.US,D,20071019,000000,37.01,38.399,37.01,37.294,7564,0
+STRT.US,D,20071022,000000,37.522,39.781,36.687,37.141,15390,0
+STRT.US,D,20071023,000000,37.132,39.976,37.113,39.738,16083,0
+STRT.US,D,20071024,000000,38.558,40.917,38.558,40.917,13268,0
+STRT.US,D,20071025,000000,40.951,40.951,39.224,40.04,9099,0
+STRT.US,D,20071026,000000,39.062,40.747,39.062,39.659,2820,0
+STRT.US,D,20071029,000000,39.118,40.542,39.118,40.542,3402,0
+STRT.US,D,20071030,000000,40.473,41.787,40.473,41.262,6174,0
+STRT.US,D,20071031,000000,41.093,41.685,40.738,41.412,3051,0
+STRT.US,D,20071101,000000,41.412,41.942,41.412,41.942,1240,0
+STRT.US,D,20071102,000000,41.855,41.899,40.89,40.89,6788,0
+STRT.US,D,20071105,000000,40.66,41.112,40.375,41.112,4461,0
+STRT.US,D,20071106,000000,41.553,41.553,40.357,40.782,8755,0
+STRT.US,D,20071107,000000,41.538,41.538,40.448,40.448,3872,0
+STRT.US,D,20071108,000000,40.978,41.325,40.084,40.284,5480,0
+STRT.US,D,20071109,000000,39.833,39.833,36.76,37.522,4966,0
+STRT.US,D,20071112,000000,37.619,38.665,37.611,38.665,2556,0
+STRT.US,D,20071113,000000,37.71,37.992,37.71,37.744,3836,0
+STRT.US,D,20071114,000000,37.559,37.559,35.83,36.521,18577,0
+STRT.US,D,20071115,000000,36.68,36.704,35.822,36.664,9215,0
+STRT.US,D,20071116,000000,38.152,38.152,38.152,38.152,120,0
+STRT.US,D,20071119,000000,37.294,39.143,37.294,38.053,2903,0
+STRT.US,D,20071120,000000,37.184,38.913,37.184,38.621,5558,0
+STRT.US,D,20071121,000000,38.621,39.241,38.381,39.196,788,0
+STRT.US,D,20071126,000000,38.772,38.889,38.772,38.807,923,0
+STRT.US,D,20071127,000000,38.797,39.232,38.772,38.86,2032,0
+STRT.US,D,20071128,000000,38.889,38.889,37.886,37.886,4353,0
+STRT.US,D,20071129,000000,37.497,38.207,37.407,37.805,2213,0
+STRT.US,D,20071130,000000,36.973,37.869,36.973,37.646,4582,0
+STRT.US,D,20071203,000000,37.311,37.964,37.192,37.192,2863,0
+STRT.US,D,20071204,000000,37.398,38.239,37.398,38.038,5101,0
+STRT.US,D,20071205,000000,38.232,38.577,37.019,37.771,6071,0
+STRT.US,D,20071206,000000,37.735,37.912,37.488,37.488,3670,0
+STRT.US,D,20071207,000000,37.789,37.945,37.373,37.497,5122,0
+STRT.US,D,20071210,000000,37.513,39.418,37.446,38.612,5753,0
+STRT.US,D,20071211,000000,38.081,38.346,38.081,38.162,454,0
+STRT.US,D,20071212,000000,38.162,38.513,38.162,38.256,433,0
+STRT.US,D,20071213,000000,38.108,38.833,36.29,36.326,18017,0
+STRT.US,D,20071214,000000,36.672,38.117,36.443,37.21,4612,0
+STRT.US,D,20071217,000000,37.113,37.55,37.104,37.275,680,0
+STRT.US,D,20071218,000000,36.557,39.507,35.822,35.866,2221,0
+STRT.US,D,20071219,000000,36.611,38.602,36.014,36.672,4681,0
+STRT.US,D,20071220,000000,37.09,37.09,36.254,36.973,724,0
+STRT.US,D,20071221,000000,37.08,37.771,36.29,37.55,1989,0
+STRT.US,D,20071224,000000,36.373,37.805,36.334,36.824,1006,0
+STRT.US,D,20071226,000000,37.184,37.584,37.097,37.522,1240,0
+STRT.US,D,20071227,000000,37.363,37.513,36.629,36.629,1014,0
+STRT.US,D,20071228,000000,35.971,35.971,35.971,35.971,227,0
+STRT.US,D,20071231,000000,35.822,36.391,35.29,35.334,5769,0
+STRT.US,D,20080102,000000,36.244,36.503,34.963,35.795,3708,0
+STRT.US,D,20080103,000000,36.078,37.945,36.078,37.584,2468,0
+STRT.US,D,20080107,000000,36.032,37.256,36.032,37.247,680,0
+STRT.US,D,20080108,000000,38.266,38.266,37.311,37.311,1692,0
+STRT.US,D,20080109,000000,36.779,38.232,36.779,37.735,1327,0
+STRT.US,D,20080110,000000,37.522,37.522,37.513,37.513,1337,0
+STRT.US,D,20080111,000000,36.575,36.575,36.547,36.547,1580,0
+STRT.US,D,20080114,000000,36.547,37.797,36.547,37.097,680,0
+STRT.US,D,20080115,000000,37.479,37.611,37.266,37.266,1037,0
+STRT.US,D,20080116,000000,34.322,37.256,34.322,35.097,4912,0
+STRT.US,D,20080117,000000,34.111,34.916,33.429,33.74,4612,0
+STRT.US,D,20080118,000000,32.065,33.722,30.195,32.223,7662,0
+STRT.US,D,20080122,000000,29.902,33.146,29.902,31.34,23595,0
+STRT.US,D,20080123,000000,33.88,33.88,30.584,31.392,6422,0
+STRT.US,D,20080124,000000,30.771,32.134,30.735,31.498,9003,0
+STRT.US,D,20080125,000000,31.127,31.127,30.443,30.498,5985,0
+STRT.US,D,20080128,000000,31.401,32.178,30.063,32.178,9068,0
+STRT.US,D,20080129,000000,31.78,32.498,30.576,30.576,4754,0
+STRT.US,D,20080130,000000,30.716,32.694,30.425,30.913,6721,0
+STRT.US,D,20080131,000000,30.886,32.094,30.628,32.057,3946,0
+STRT.US,D,20080201,000000,32.775,32.775,30.716,31.595,3423,0
+STRT.US,D,20080204,000000,30.913,31.549,30.319,31.549,3136,0
+STRT.US,D,20080205,000000,30.752,31.558,30.752,31.514,2645,0
+STRT.US,D,20080206,000000,30.267,31.686,30.166,31.461,9643,0
+STRT.US,D,20080207,000000,32.104,33.296,31.73,32.746,8098,0
+STRT.US,D,20080208,000000,31.933,32.978,30.452,31.127,3295,0
+STRT.US,D,20080211,000000,31.549,32.525,31.542,32.515,3683,0
+STRT.US,D,20080212,000000,32.251,33.88,31.942,32.755,8148,0
+STRT.US,D,20080213,000000,32.755,32.993,31.658,32.993,3106,0
+STRT.US,D,20080214,000000,31.624,33.588,31.624,32.854,788,0
+STRT.US,D,20080215,000000,31.312,33.554,31.145,33.429,4756,0
+STRT.US,D,20080219,000000,33.163,36.476,31.204,31.452,8578,0
+STRT.US,D,20080220,000000,31.558,31.567,31.549,31.549,1916,0
+STRT.US,D,20080221,000000,31.549,31.558,31.549,31.558,229,0
+STRT.US,D,20080222,000000,31.549,31.64,31.549,31.549,3169,0
+STRT.US,D,20080225,000000,32.375,32.923,31.549,31.549,5908,0
+STRT.US,D,20080226,000000,33.084,33.509,31.514,31.763,6345,0
+STRT.US,D,20080227,000000,32.41,33.817,32.403,33.094,4399,0
+STRT.US,D,20080228,000000,32.941,33.172,32.941,33.172,1558,0
+STRT.US,D,20080229,000000,31.942,32.251,31.933,32.251,562,0
+STRT.US,D,20080303,000000,31.65,32.12,31.65,32.12,334,0
+STRT.US,D,20080304,000000,31.549,33.26,31.549,32.832,3083,0
+STRT.US,D,20080305,000000,31.763,32.832,31.763,32.832,5478,0
+STRT.US,D,20080306,000000,31.604,31.604,31.549,31.549,680,0
+STRT.US,D,20080310,000000,33.833,33.871,32.631,33.597,5802,0
+STRT.US,D,20080311,000000,33.26,34.111,33.26,34.111,5855,0
+STRT.US,D,20080312,000000,33.084,34.157,32.515,33.429,10735,0
+STRT.US,D,20080313,000000,32.444,33.268,32.428,32.436,3392,0
+STRT.US,D,20080314,000000,32.505,33.26,31.64,31.667,31149,0
+STRT.US,D,20080317,000000,31.549,31.886,31.47,31.886,20828,0
+STRT.US,D,20080318,000000,31.549,32.142,31.549,31.914,2257,0
+STRT.US,D,20080319,000000,31.549,33.242,31.549,32.674,1355,0
+STRT.US,D,20080320,000000,32.048,33.112,31.549,31.549,2257,0
+STRT.US,D,20080324,000000,32.666,32.666,31.567,32.232,3636,0
+STRT.US,D,20080325,000000,31.686,34.173,31.686,33.387,6931,0
+STRT.US,D,20080326,000000,32.803,34.389,32.41,33.438,10249,0
+STRT.US,D,20080327,000000,33.972,34.67,33.945,34.662,3048,0
+STRT.US,D,20080328,000000,34.545,35.361,34.545,35.361,6324,0
+STRT.US,D,20080331,000000,35.334,36.087,34.129,36.087,2032,0
+STRT.US,D,20080401,000000,35.422,36.132,34.342,35.404,3963,0
+STRT.US,D,20080402,000000,34.705,37.479,34.705,36.512,6825,0
+STRT.US,D,20080403,000000,36.919,36.919,34.803,35.572,1043,0
+STRT.US,D,20080404,000000,35.07,35.822,35.07,35.822,227,0
+STRT.US,D,20080407,000000,37.436,37.436,34.83,35.921,1014,0
+STRT.US,D,20080408,000000,35.395,35.395,34.714,34.953,2257,0
+STRT.US,D,20080409,000000,36.263,36.672,33.852,33.852,8239,0
+STRT.US,D,20080410,000000,34.779,34.779,33.579,33.588,2257,0
+STRT.US,D,20080411,000000,33.129,34.304,33.121,34.173,4400,0
+STRT.US,D,20080414,000000,35.139,35.139,33.74,34.389,3496,0
+STRT.US,D,20080415,000000,35.244,35.244,32.126,35,959,0
+STRT.US,D,20080416,000000,34.103,34.963,33.519,34.953,2382,0
+STRT.US,D,20080417,000000,34.537,34.963,33.546,34.963,4923,0
+STRT.US,D,20080418,000000,33.605,34.5,32.011,32.951,9987,0
+STRT.US,D,20080421,000000,34.87,34.87,33.18,33.465,1390,0
+STRT.US,D,20080422,000000,33.18,33.18,32.358,32.793,2257,0
+STRT.US,D,20080423,000000,32.544,32.837,31.558,31.772,4391,0
+STRT.US,D,20080424,000000,31.576,32.822,31.434,31.443,3524,0
+STRT.US,D,20080425,000000,32.312,32.822,31.975,32.322,14069,0
+STRT.US,D,20080428,000000,31.549,31.763,31.204,31.694,1580,0
+STRT.US,D,20080430,000000,30.735,31.489,30.735,31.489,1014,0
+STRT.US,D,20080501,000000,30.923,32.482,30.923,31.763,12191,0
+STRT.US,D,20080502,000000,31.549,31.763,31.549,31.763,1806,0
+STRT.US,D,20080505,000000,31.019,31.312,30.913,31.312,2323,0
+STRT.US,D,20080506,000000,31.624,31.754,31.082,31.506,2361,0
+STRT.US,D,20080507,000000,31.331,31.763,31.214,31.214,2089,0
+STRT.US,D,20080508,000000,30.923,32.186,30.923,32.186,1685,0
+STRT.US,D,20080509,000000,31.172,31.256,31.172,31.172,1355,0
+STRT.US,D,20080512,000000,31.392,32.001,30.896,31.542,1847,0
+STRT.US,D,20080513,000000,31.349,31.349,30.825,31.312,596,0
+STRT.US,D,20080514,000000,31.549,31.549,31.425,31.498,2984,0
+STRT.US,D,20080515,000000,31.542,31.763,31.365,31.65,3017,0
+STRT.US,D,20080516,000000,32.403,32.403,31.47,31.809,726,0
+STRT.US,D,20080519,000000,31.322,31.47,31.256,31.434,2820,0
+STRT.US,D,20080520,000000,31.549,32.065,31.239,31.434,11020,0
+STRT.US,D,20080522,000000,31.549,31.549,30.818,30.818,760,0
+STRT.US,D,20080523,000000,30.958,32.134,30.958,31.375,680,0
+STRT.US,D,20080527,000000,31.549,32.021,31.549,32.021,7338,0
+STRT.US,D,20080528,000000,31.189,32.993,30.896,32.729,4147,0
+STRT.US,D,20080529,000000,32.482,32.482,31.631,31.993,4285,0
+STRT.US,D,20080602,000000,32.553,33.129,31.163,31.827,12953,0
+STRT.US,D,20080603,000000,32.322,32.322,31.558,32.286,454,0
+STRT.US,D,20080604,000000,30.991,32.261,30.991,32.16,3144,0
+STRT.US,D,20080605,000000,31.85,32.261,31.85,32.251,680,0
+STRT.US,D,20080606,000000,31.85,32.41,31.85,32.41,1806,0
+STRT.US,D,20080609,000000,32.41,33.214,32.41,32.793,2332,0
+STRT.US,D,20080610,000000,32.419,33.129,31.65,33.129,1692,0
+STRT.US,D,20080611,000000,32.428,32.444,32.428,32.436,454,0
+STRT.US,D,20080612,000000,32.419,32.674,32.419,32.674,1061,0
+STRT.US,D,20080613,000000,32.385,34.119,31.809,33.067,1871,0
+STRT.US,D,20080616,000000,33.214,33.722,32.41,32.623,3305,0
+STRT.US,D,20080617,000000,32.41,32.605,32.41,32.419,6152,0
+STRT.US,D,20080618,000000,32.057,32.295,31.461,32.295,1580,0
+STRT.US,D,20080619,000000,32.295,32.295,31.558,32.057,1229,0
+STRT.US,D,20080620,000000,31.958,31.958,31.686,31.809,1130,0
+STRT.US,D,20080623,000000,31.549,31.549,31.365,31.365,924,0
+STRT.US,D,20080624,000000,31.34,31.549,31.34,31.549,3138,0
+STRT.US,D,20080626,000000,31.135,31.542,30.913,31.179,680,0
+STRT.US,D,20080627,000000,30.913,31.072,29.488,29.84,5764,0
+STRT.US,D,20080630,000000,30.035,30.035,29.849,29.849,900,0
+STRT.US,D,20080701,000000,30.176,30.176,27.297,29.002,1760,0
+STRT.US,D,20080702,000000,28.742,31.942,27.297,29.764,1179,0
+STRT.US,D,20080703,000000,29.353,29.849,29.353,29.849,2503,0
+STRT.US,D,20080707,000000,30.628,32.793,30.628,32.793,3302,0
+STRT.US,D,20080708,000000,29.205,30.532,29.011,29.865,7662,0
+STRT.US,D,20080709,000000,31.667,32.276,29.223,32.261,830,0
+STRT.US,D,20080710,000000,32.104,32.104,29.442,31.549,227,0
+STRT.US,D,20080711,000000,29.215,29.215,29.215,29.215,227,0
+STRT.US,D,20080714,000000,28.577,29.424,27.511,29.424,877,0
+STRT.US,D,20080715,000000,29.043,30.276,29.043,30.063,1071,0
+STRT.US,D,20080716,000000,27.476,30.443,27.323,28.804,9482,0
+STRT.US,D,20080717,000000,28.671,29.424,28.671,29.237,562,0
+STRT.US,D,20080718,000000,28.024,29.461,27.98,27.98,2594,0
+STRT.US,D,20080721,000000,27.98,28.362,27.89,28.362,1014,0
+STRT.US,D,20080724,000000,28.147,28.485,27.805,28.353,1806,0
+STRT.US,D,20080725,000000,27.359,27.359,26.122,26.122,334,0
+STRT.US,D,20080728,000000,26.482,31.542,26.438,31.542,4973,0
+STRT.US,D,20080729,000000,28.236,28.236,27.713,28.062,588,0
+STRT.US,D,20080730,000000,27.839,28.577,27.713,28.141,122009,0
+STRT.US,D,20080731,000000,27.787,28.124,27.634,28.124,680,0
+STRT.US,D,20080801,000000,28.141,28.706,27.44,28.062,6151,0
+STRT.US,D,20080804,000000,27.847,28.394,27.847,28.319,89410,0
+STRT.US,D,20080805,000000,28.141,28.899,27.952,27.952,10578,0
+STRT.US,D,20080806,000000,27.396,28.31,27.305,27.713,19871,0
+STRT.US,D,20080807,000000,27.378,30.761,25.561,27.634,1509,0
+STRT.US,D,20080808,000000,25.614,26.843,25.614,25.649,1728,0
+STRT.US,D,20080811,000000,25.561,27.952,24.943,25.163,13889,0
+STRT.US,D,20080812,000000,24.943,25.163,24.731,24.825,2628,0
+STRT.US,D,20080813,000000,24.585,25.207,24.585,25.207,7395,0
+STRT.US,D,20080814,000000,24.933,25.402,24.575,25.303,4208,0
+STRT.US,D,20080815,000000,25.799,25.799,24.774,24.943,1205,0
+STRT.US,D,20080818,000000,24.74,24.74,24.74,24.74,104,0
+STRT.US,D,20080819,000000,24.731,24.933,24.731,24.731,1600,0
+STRT.US,D,20080820,000000,25.952,25.952,24.798,24.798,1916,0
+STRT.US,D,20080821,000000,24.491,25.163,24.491,24.951,1469,0
+STRT.US,D,20080822,000000,25.155,25.155,25.155,25.155,104,0
+STRT.US,D,20080825,000000,25.04,25.04,25.04,25.04,222,0
+STRT.US,D,20080826,000000,24.943,25.553,24.314,24.483,2724,0
+STRT.US,D,20080827,000000,24.331,24.331,23.693,23.693,680,0
+STRT.US,D,20080828,000000,23.079,23.124,23.079,23.116,1410,0
+STRT.US,D,20080829,000000,24.18,24.18,24.18,24.18,136,0
+STRT.US,D,20080902,000000,24.09,25.163,24.043,24.314,3794,0
+STRT.US,D,20080903,000000,24.108,24.683,24.108,24.347,9435,0
+STRT.US,D,20080904,000000,24.338,24.338,23.754,23.871,2969,0
+STRT.US,D,20080905,000000,23.595,24.75,23.453,23.747,6639,0
+STRT.US,D,20080908,000000,25.18,25.18,23.88,23.88,1890,0
+STRT.US,D,20080909,000000,23.569,23.747,23.569,23.747,334,0
+STRT.US,D,20080910,000000,24.914,24.914,23.754,23.754,1734,0
+STRT.US,D,20080911,000000,23.663,23.88,23.663,23.88,334,0
+STRT.US,D,20080912,000000,23.852,23.967,23.852,23.967,609,0
+STRT.US,D,20080915,000000,23.967,24.081,23.88,24.081,665,0
+STRT.US,D,20080916,000000,23.888,23.888,23.88,23.88,582,0
+STRT.US,D,20080917,000000,23.462,24.018,23.462,24.018,1027,0
+STRT.US,D,20080918,000000,24.825,24.825,23.294,24.027,6250,0
+STRT.US,D,20080922,000000,24.222,24.222,23.026,23.88,14087,0
+STRT.US,D,20080923,000000,23.88,24.305,23.116,23.116,11906,0
+STRT.US,D,20080924,000000,23.427,23.427,22.504,23.026,36927,0
+STRT.US,D,20080925,000000,22.603,23.637,22.593,22.603,21103,0
+STRT.US,D,20080926,000000,22.664,24.203,21.86,22.162,680,0
+STRT.US,D,20080929,000000,22.603,24.027,22.603,23.026,334,0
+STRT.US,D,20080930,000000,24.575,24.646,21.796,22.531,4338,0
+STRT.US,D,20081001,000000,22.673,23.871,22.443,22.655,3113,0
+STRT.US,D,20081002,000000,22.178,22.416,22.178,22.416,480,0
+STRT.US,D,20081006,000000,21.238,22.938,21.238,21.734,3261,0
+STRT.US,D,20081007,000000,22.407,22.407,21.526,21.565,3522,0
+STRT.US,D,20081008,000000,21.876,21.973,21.449,21.973,1014,0
+STRT.US,D,20081009,000000,21.565,22.015,21.565,21.62,2415,0
+STRT.US,D,20081010,000000,21.317,21.546,19.945,20.981,22882,0
+STRT.US,D,20081013,000000,20.132,20.431,19.899,20.04,2672,0
+STRT.US,D,20081014,000000,19.999,20.581,19.918,19.918,13705,0
+STRT.US,D,20081015,000000,19.626,19.784,19.618,19.618,4766,0
+STRT.US,D,20081016,000000,19.669,19.669,19.652,19.66,900,0
+STRT.US,D,20081017,000000,19.618,20.351,19.618,20.351,2762,0
+STRT.US,D,20081020,000000,21.006,21.291,20.581,20.872,3646,0
+STRT.US,D,20081021,000000,20.023,21.186,20.023,21.186,3159,0
+STRT.US,D,20081022,000000,20.784,21.317,20.784,21.317,4252,0
+STRT.US,D,20081023,000000,20.89,21.317,20.89,21.317,3779,0
+STRT.US,D,20081024,000000,21.664,21.664,17.908,17.908,14420,0
+STRT.US,D,20081027,000000,17.278,17.278,17.278,17.278,227,0
+STRT.US,D,20081028,000000,16.5,16.982,16.082,16.543,4892,0
+STRT.US,D,20081029,000000,15.994,17.01,15.994,16.596,2257,0
+STRT.US,D,20081030,000000,15.591,17.058,15.591,17.058,2309,0
+STRT.US,D,20081031,000000,16.717,19.473,16.717,18.306,12042,0
+STRT.US,D,20081103,000000,18.871,21.742,18.871,21.636,13203,0
+STRT.US,D,20081104,000000,21.219,22.391,21.219,22.391,958,0
+STRT.US,D,20081105,000000,20.094,23.712,20.094,23.712,2879,0
+STRT.US,D,20081106,000000,23.079,23.967,22.078,22.078,7403,0
+STRT.US,D,20081107,000000,22.006,22.006,22.006,22.006,135,0
+STRT.US,D,20081110,000000,19.66,19.66,17.917,17.949,765,0
+STRT.US,D,20081111,000000,18.119,18.119,15.176,16.212,10148,0
+STRT.US,D,20081112,000000,16.203,16.203,15.355,15.782,1970,0
+STRT.US,D,20081113,000000,15.105,17.029,15.105,16.293,3195,0
+STRT.US,D,20081114,000000,14.789,14.789,14.496,14.496,334,0
+STRT.US,D,20081117,000000,14.539,14.583,13.788,14.496,6126,0
+STRT.US,D,20081118,000000,14.212,14.496,13.909,14.496,3549,0
+STRT.US,D,20081120,000000,14.496,14.496,13.643,13.734,4067,0
+STRT.US,D,20081121,000000,13.643,13.643,13.643,13.643,1226,0
+STRT.US,D,20081124,000000,15.045,15.045,13.433,14.405,3782,0
+STRT.US,D,20081125,000000,13.598,15.472,13.598,15.472,759,0
+STRT.US,D,20081126,000000,15.355,15.355,15.355,15.355,597,0
+STRT.US,D,20081203,000000,14.14,16.293,14.14,16.293,334,0
+STRT.US,D,20081204,000000,15.656,16.105,12.812,14.744,1014,0
+STRT.US,D,20081205,000000,12.793,13.006,12.793,12.92,454,0
+STRT.US,D,20081208,000000,12.944,14.656,12.944,14.567,2603,0
+STRT.US,D,20081209,000000,14.779,14.779,14.504,14.629,913,0
+STRT.US,D,20081210,000000,14.539,14.593,14.539,14.593,1377,0
+STRT.US,D,20081211,000000,14.549,14.549,14.496,14.496,1916,0
+STRT.US,D,20081212,000000,13.616,13.643,12.793,12.821,2648,0
+STRT.US,D,20081215,000000,12.405,12.793,12.156,12.793,1027,0
+STRT.US,D,20081217,000000,12.793,12.812,12.032,12.032,4427,0
+STRT.US,D,20081218,000000,11.979,12.766,11.944,12.032,744,0
+STRT.US,D,20081219,000000,11.953,13.192,11.944,12.952,3213,0
+STRT.US,D,20081222,000000,12.573,12.628,12.573,12.628,620,0
+STRT.US,D,20081223,000000,11.953,12.208,11.944,11.944,5282,0
+STRT.US,D,20081224,000000,12.261,12.261,11.074,11.074,1464,0
+STRT.US,D,20081226,000000,10.314,11.005,10.288,10.411,1607,0
+STRT.US,D,20081229,000000,10.657,10.97,10.437,10.826,6434,0
+STRT.US,D,20081230,000000,11.147,11.147,10.297,11.083,11710,0
+STRT.US,D,20081231,000000,12.447,14.025,11.366,14.025,3314,0
+STRT.US,D,20090102,000000,13.77,14.708,12.775,14.708,2428,0
+STRT.US,D,20090105,000000,14.725,15.822,14.725,15.822,1724,0
+STRT.US,D,20090106,000000,15.372,16.105,15.372,16.098,630,0
+STRT.US,D,20090107,000000,14.823,15.782,14.725,15.61,1473,0
+STRT.US,D,20090108,000000,15.346,15.355,15.081,15.355,788,0
+STRT.US,D,20090109,000000,14.725,14.725,14.725,14.725,104,0
+STRT.US,D,20090112,000000,14.405,14.405,14.405,14.405,107,0
+STRT.US,D,20090113,000000,14.016,14.255,13.805,14.09,12884,0
+STRT.US,D,20090114,000000,13.936,14.619,13.165,13.706,6062,0
+STRT.US,D,20090115,000000,13.687,13.734,12.182,13.291,2221,0
+STRT.US,D,20090116,000000,12.962,12.97,12.821,12.837,680,0
+STRT.US,D,20090120,000000,13.13,13.13,11.82,11.82,562,0
+STRT.US,D,20090121,000000,11.828,11.828,10.657,10.869,3052,0
+STRT.US,D,20090122,000000,10.232,10.28,9.4181,9.4181,917,0
+STRT.US,D,20090123,000000,11.102,11.102,9.4903,9.4903,454,0
+STRT.US,D,20090126,000000,11.057,11.057,9.4724,9.532,702,0
+STRT.US,D,20090127,000000,9.507,9.507,8.8689,8.8689,1014,0
+STRT.US,D,20090128,000000,9.3579,9.3579,8.0981,8.5411,5089,0
+STRT.US,D,20090129,000000,8.355,8.355,8.0183,8.0804,953,0
+STRT.US,D,20090130,000000,8.355,8.4436,8.2754,8.4436,7217,0
+STRT.US,D,20090202,000000,8.2576,8.2576,8.0981,8.1426,5664,0
+STRT.US,D,20090204,000000,7.8944,9.1257,7.8944,8.8875,2207,0
+STRT.US,D,20090205,000000,8.4702,9.0362,8.4702,8.5676,2841,0
+STRT.US,D,20090206,000000,8.9473,9.88,8.9473,9.809,2645,0
+STRT.US,D,20090209,000000,10.001,10.536,10.001,10.403,454,0
+STRT.US,D,20090210,000000,9.983,11.881,9.983,10.01,680,0
+STRT.US,D,20090212,000000,10.153,10.223,10.153,10.223,4741,0
+STRT.US,D,20090213,000000,9.3216,9.3402,9.251,9.251,562,0
+STRT.US,D,20090219,000000,9.2411,9.2597,9.2411,9.2597,1806,0
+STRT.US,D,20090220,000000,9.0019,9.0019,7.4072,7.6904,900,0
+STRT.US,D,20090223,000000,8.1068,8.1337,8.0716,8.1337,1916,0
+STRT.US,D,20090224,000000,8.2931,8.3994,8.231,8.3994,1131,0
+STRT.US,D,20090225,000000,8.355,8.5324,8.355,8.5324,359,0
+STRT.US,D,20090226,000000,9.0823,9.845,8.7893,9.64,3613,0
+STRT.US,D,20090227,000000,8.1513,8.9379,8.1513,8.5324,454,0
+STRT.US,D,20090302,000000,7.3892,7.3892,6.2287,6.2729,3072,0
+STRT.US,D,20090303,000000,6.0516,8.3818,6.0516,8.3818,227,0
+STRT.US,D,20090304,000000,7.6729,8.1068,6.5654,6.8312,6914,0
+STRT.US,D,20090305,000000,6.6541,6.6717,6.5476,6.6717,839,0
+STRT.US,D,20090309,000000,6.4149,6.6892,5.7677,5.7677,4112,0
+STRT.US,D,20090310,000000,5.7059,5.9718,5.7059,5.9718,227,0
+STRT.US,D,20090311,000000,5.3427,6.1934,5.3427,5.6704,2428,0
+STRT.US,D,20090313,000000,5.8477,5.9718,5.6262,5.6262,2142,0
+STRT.US,D,20090316,000000,5.6262,5.9718,5.6262,5.7147,16636,0
+STRT.US,D,20090317,000000,5.6704,6.2287,5.6704,5.7592,95733,0
+STRT.US,D,20090318,000000,5.7592,6.3085,5.7147,5.9718,26442,0
+STRT.US,D,20090319,000000,5.9626,6.521,5.8036,5.874,39450,0
+STRT.US,D,20090320,000000,6.1577,6.7781,5.8919,6.1487,4066,0
+STRT.US,D,20090323,000000,6.397,6.5919,5.8477,6.1487,33999,0
+STRT.US,D,20090324,000000,6.3795,6.397,6.2467,6.397,11633,0
+STRT.US,D,20090325,000000,6.6804,7.0614,6.6804,7.0438,6064,0
+STRT.US,D,20090326,000000,7.2478,8.5148,7.2478,8.4436,9810,0
+STRT.US,D,20090327,000000,8.1068,8.1868,7.9387,8.1868,376,0
+STRT.US,D,20090330,000000,7.4866,7.4866,6.9553,6.9553,227,0
+STRT.US,D,20090331,000000,7.7615,7.7615,6.9111,7.1147,2257,0
+STRT.US,D,20090401,000000,6.3085,6.7337,6.3085,6.707,1328,0
+STRT.US,D,20090402,000000,6.7781,7.5754,6.7781,6.8841,562,0
+STRT.US,D,20090403,000000,7.7615,8.4082,6.9553,7.4866,18456,0
+STRT.US,D,20090406,000000,7.7169,8.0981,7.7169,8.0981,1014,0
+STRT.US,D,20090407,000000,8.2133,8.2754,7.7169,7.7615,4254,0
+STRT.US,D,20090409,000000,8.665,8.7185,8.231,8.5411,4649,0
+STRT.US,D,20090413,000000,9.2686,9.2686,8.6564,8.6564,7873,0
+STRT.US,D,20090416,000000,8.6564,9.1866,8.6564,9.1866,987,0
+STRT.US,D,20090417,000000,9.2325,9.2411,8.3198,9.2411,2226,0
+STRT.US,D,20090420,000000,9.2147,9.2597,8.6915,9.1075,7685,0
+STRT.US,D,20090421,000000,8.7008,9.1257,8.7008,8.9932,2681,0
+STRT.US,D,20090422,000000,9.0642,9.3904,9.0642,9.3904,2520,0
+STRT.US,D,20090423,000000,9.3138,9.4091,9.3138,9.4091,1014,0
+STRT.US,D,20090424,000000,9.0457,9.3402,9.0457,9.3402,680,0
+STRT.US,D,20090427,000000,9.0275,9.4279,9.0275,9.4279,788,0
+STRT.US,D,20090428,000000,9.718,10.996,9.4724,10.809,5080,0
+STRT.US,D,20090429,000000,9.959,11.131,9.959,11.131,4263,0
+STRT.US,D,20090430,000000,11.27,11.599,11.102,11.174,10430,0
+STRT.US,D,20090501,000000,11.828,11.972,11.394,11.972,5080,0
+STRT.US,D,20090504,000000,11.261,11.962,11.261,11.953,2576,0
+STRT.US,D,20090505,000000,12.766,13.668,12.758,13.218,14325,0
+STRT.US,D,20090506,000000,13.291,13.519,13.043,13.237,5133,0
+STRT.US,D,20090507,000000,13.183,13.433,13.165,13.183,9496,0
+STRT.US,D,20090508,000000,13.21,13.218,12.865,13.218,8689,0
+STRT.US,D,20090511,000000,13.272,13.308,13.095,13.21,5990,0
+STRT.US,D,20090512,000000,12.901,12.901,12.198,12.654,3722,0
+STRT.US,D,20090513,000000,12.845,12.845,11.972,12.352,5987,0
+STRT.US,D,20090514,000000,12.297,12.297,11.111,12.279,6184,0
+STRT.US,D,20090515,000000,12.27,12.343,11.774,11.774,5582,0
+STRT.US,D,20090518,000000,11.944,12.131,11.944,12.131,788,0
+STRT.US,D,20090520,000000,12.37,12.37,12.198,12.232,2454,0
+STRT.US,D,20090521,000000,12.232,12.766,11.741,11.793,4633,0
+STRT.US,D,20090522,000000,12.952,13.264,12.316,12.316,5327,0
+STRT.US,D,20090526,000000,12.644,12.644,12.086,12.464,6546,0
+STRT.US,D,20090527,000000,12.05,12.413,11.509,11.845,18078,0
+STRT.US,D,20090528,000000,11.42,12.279,11.42,11.457,15929,0
+STRT.US,D,20090529,000000,11.748,12.316,11.288,11.509,31675,0
+STRT.US,D,20090601,000000,11.215,12.37,11.215,11.82,3822,0
+STRT.US,D,20090602,000000,12.141,12.334,11.314,11.704,6208,0
+STRT.US,D,20090603,000000,11.184,11.623,11.184,11.288,3159,0
+STRT.US,D,20090604,000000,11.374,11.979,11.306,11.59,8251,0
+STRT.US,D,20090605,000000,11.484,11.722,11.339,11.527,2455,0
+STRT.US,D,20090608,000000,11.288,11.42,11.215,11.297,2595,0
+STRT.US,D,20090609,000000,11.191,11.314,11.093,11.233,3258,0
+STRT.US,D,20090610,000000,11.571,11.571,11.233,11.261,3159,0
+STRT.US,D,20090611,000000,11.331,11.403,11.331,11.403,334,0
+STRT.US,D,20090612,000000,11.599,11.608,11.157,11.224,2257,0
+STRT.US,D,20090615,000000,11.233,11.261,11.233,11.261,1131,0
+STRT.US,D,20090616,000000,11.509,11.527,11.166,11.224,2684,0
+STRT.US,D,20090617,000000,11.979,11.979,11.428,11.881,23700,0
+STRT.US,D,20090618,000000,11.828,11.854,10.878,11.837,22239,0
+STRT.US,D,20090619,000000,12.114,12.689,11.953,12.156,50415,0
+STRT.US,D,20090622,000000,12.149,12.413,12.04,12.04,19868,0
+STRT.US,D,20090623,000000,12.232,12.232,11.243,11.339,105760,0
+STRT.US,D,20090624,000000,11.581,11.581,11.403,11.509,15290,0
+STRT.US,D,20090625,000000,11.536,11.561,11.428,11.561,10870,0
+STRT.US,D,20090626,000000,11.5,11.854,11.5,11.854,7220,0
+STRT.US,D,20090629,000000,12.076,12.076,11.686,11.845,7117,0
+STRT.US,D,20090630,000000,11.854,11.953,11.766,11.766,9131,0
+STRT.US,D,20090701,000000,11.476,12.279,11.476,12.279,135939,0
+STRT.US,D,20090702,000000,12.059,12.707,12.013,12.447,33504,0
+STRT.US,D,20090706,000000,12.37,12.663,12.325,12.509,79114,0
+STRT.US,D,20090707,000000,12.59,12.59,12.198,12.492,20846,0
+STRT.US,D,20090708,000000,12.325,12.483,12.325,12.433,3159,0
+STRT.US,D,20090709,000000,12.37,12.447,12.287,12.398,4096,0
+STRT.US,D,20090710,000000,12.279,12.37,12.279,12.361,1815,0
+STRT.US,D,20090713,000000,12.361,12.581,12.361,12.447,3273,0
+STRT.US,D,20090714,000000,12.334,12.793,12.334,12.447,5724,0
+STRT.US,D,20090715,000000,12.447,12.537,12.433,12.447,8464,0
+STRT.US,D,20090716,000000,12.306,12.581,12.306,12.37,4171,0
+STRT.US,D,20090717,000000,12.456,12.464,12.433,12.433,17905,0
+STRT.US,D,20090720,000000,12.564,12.564,12.37,12.518,5030,0
+STRT.US,D,20090721,000000,12.599,12.599,12.379,12.464,8667,0
+STRT.US,D,20090722,000000,12.447,12.447,12.37,12.447,5080,0
+STRT.US,D,20090723,000000,12.447,12.681,12.388,12.441,24267,0
+STRT.US,D,20090724,000000,12.447,12.793,12.413,12.433,16840,0
+STRT.US,D,20090727,000000,12.573,12.581,12.405,12.518,5787,0
+STRT.US,D,20090728,000000,12.398,12.775,12.379,12.775,5461,0
+STRT.US,D,20090729,000000,12.499,12.749,12.441,12.554,3545,0
+STRT.US,D,20090730,000000,12.554,12.97,12.433,12.433,31175,0
+STRT.US,D,20090731,000000,12.37,12.581,12.279,12.37,18401,0
+STRT.US,D,20090803,000000,12.379,12.608,12.379,12.499,13370,0
+STRT.US,D,20090804,000000,12.316,12.749,12.198,12.37,14971,0
+STRT.US,D,20090805,000000,12.654,12.793,12.447,12.793,1490,0
+STRT.US,D,20090806,000000,12.456,12.663,12.352,12.663,11679,0
+STRT.US,D,20090807,000000,12.599,12.599,12.37,12.547,2595,0
+STRT.US,D,20090810,000000,12.37,12.698,12.37,12.581,4514,0
+STRT.US,D,20090811,000000,12.689,12.689,12.37,12.492,2809,0
+STRT.US,D,20090812,000000,12.388,12.492,12.279,12.492,5068,0
+STRT.US,D,20090813,000000,12.537,12.874,12.388,12.874,7200,0
+STRT.US,D,20090814,000000,12.837,12.837,12.423,12.793,23967,0
+STRT.US,D,20090817,000000,12.628,12.628,12.37,12.509,16364,0
+STRT.US,D,20090818,000000,12.554,12.733,12.447,12.581,1916,0
+STRT.US,D,20090819,000000,12.784,12.793,12.581,12.698,48307,0
+STRT.US,D,20090820,000000,12.707,12.884,12.447,12.749,35247,0
+STRT.US,D,20090821,000000,12.628,12.628,12.537,12.581,3099,0
+STRT.US,D,20090824,000000,12.628,12.628,12.492,12.628,2395,0
+STRT.US,D,20090825,000000,12.398,12.644,12.398,12.644,12641,0
+STRT.US,D,20090826,000000,12.749,12.749,12.37,12.537,14587,0
+STRT.US,D,20090827,000000,12.537,12.537,12.447,12.447,3321,0
+STRT.US,D,20090828,000000,12.749,12.749,12.398,12.554,1637,0
+STRT.US,D,20090831,000000,12.156,12.74,12.156,12.581,7263,0
+STRT.US,D,20090901,000000,12.581,12.581,12.217,12.217,23714,0
+STRT.US,D,20090902,000000,12.149,12.37,12.141,12.37,1602,0
+STRT.US,D,20090903,000000,12.724,12.733,12.581,12.581,562,0
+STRT.US,D,20090904,000000,12.618,12.618,12.297,12.518,1240,0
+STRT.US,D,20090908,000000,12.715,12.812,12.37,12.74,27273,0
+STRT.US,D,20090909,000000,12.715,12.901,12.715,12.884,3670,0
+STRT.US,D,20090910,000000,12.581,13.015,12.173,12.388,28957,0
+STRT.US,D,20090911,000000,12.334,13.068,12.334,12.456,33698,0
+STRT.US,D,20090914,000000,12.252,13.015,12.04,12.628,41771,0
+STRT.US,D,20090915,000000,12.724,12.874,12.663,12.707,16341,0
+STRT.US,D,20090916,000000,12.812,13.05,12.775,12.793,4926,0
+STRT.US,D,20090917,000000,12.793,12.793,12.758,12.784,2595,0
+STRT.US,D,20090918,000000,12.749,12.837,12.413,12.413,18143,0
+STRT.US,D,20090921,000000,12.654,13.13,12.654,12.749,3389,0
+STRT.US,D,20090922,000000,12.707,12.793,12.707,12.707,1461,0
+STRT.US,D,20090923,000000,12.707,12.707,12.707,12.707,562,0
+STRT.US,D,20090924,000000,12.707,12.724,11.962,11.962,8818,0
+STRT.US,D,20090925,000000,12.022,12.114,11.111,11.615,3725,0
+STRT.US,D,20090928,000000,11.944,12.681,11.632,11.854,14350,0
+STRT.US,D,20090929,000000,11.669,12.628,11.669,11.9,6796,0
+STRT.US,D,20090930,000000,12.114,12.527,11.812,11.935,10779,0
+STRT.US,D,20091001,000000,11.331,11.89,11.331,11.766,34643,0
+STRT.US,D,20091002,000000,11.65,12.413,11.599,11.908,18714,0
+STRT.US,D,20091005,000000,11.722,11.935,11.581,11.669,1823,0
+STRT.US,D,20091006,000000,11.677,11.944,11.677,11.677,440,0
+STRT.US,D,20091008,000000,11.748,12.166,11.66,12.166,2328,0
+STRT.US,D,20091009,000000,12.004,12.334,12.004,12.004,573,0
+STRT.US,D,20091012,000000,12.131,12.182,12.04,12.182,3383,0
+STRT.US,D,20091013,000000,12.149,12.149,11.881,12.149,1196,0
+STRT.US,D,20091014,000000,12.279,12.628,11.863,12.287,23366,0
+STRT.US,D,20091015,000000,12.398,12.433,12.022,12.287,3609,0
+STRT.US,D,20091016,000000,12.208,12.217,12.04,12.04,863,0
+STRT.US,D,20091019,000000,12.198,12.279,12.166,12.225,1111,0
+STRT.US,D,20091020,000000,12.988,12.988,12.988,12.988,227,0
+STRT.US,D,20091021,000000,12.635,12.635,12.076,12.352,7146,0
+STRT.US,D,20091022,000000,12.04,12.04,11.599,11.669,1722,0
+STRT.US,D,20091023,000000,12.059,12.456,11.581,12.094,5600,0
+STRT.US,D,20091026,000000,12.131,12.279,11.722,12.279,15460,0
+STRT.US,D,20091027,000000,12.182,12.182,11.972,11.979,3220,0
+STRT.US,D,20091028,000000,11.854,11.89,11.722,11.812,6095,0
+STRT.US,D,20091029,000000,12.927,12.927,11.927,11.979,2378,0
+STRT.US,D,20091030,000000,12.114,12.217,11.944,11.944,2703,0
+STRT.US,D,20091102,000000,12.287,12.37,12.191,12.198,2580,0
+STRT.US,D,20091104,000000,12.547,12.581,12.456,12.483,2190,0
+STRT.US,D,20091105,000000,12.618,12.618,12.509,12.527,1290,0
+STRT.US,D,20091106,000000,12.581,12.766,12.37,12.766,1314,0
+STRT.US,D,20091109,000000,12.793,12.793,12.131,12.131,7926,0
+STRT.US,D,20091110,000000,12.166,12.388,12.166,12.37,3389,0
+STRT.US,D,20091111,000000,12.361,12.361,12.361,12.361,104,0
+STRT.US,D,20091112,000000,12.441,12.447,11.732,11.741,5558,0
+STRT.US,D,20091113,000000,12.325,13.218,12.156,12.865,39122,0
+STRT.US,D,20091116,000000,12.793,13.218,12.182,13.105,29017,0
+STRT.US,D,20091117,000000,12.447,13.006,12.173,12.998,19839,0
+STRT.US,D,20091118,000000,12.793,12.793,12.59,12.59,3145,0
+STRT.US,D,20091119,000000,12.749,13.095,12.608,12.766,34087,0
+STRT.US,D,20091120,000000,12.464,12.749,12.37,12.537,3432,0
+STRT.US,D,20091123,000000,12.447,12.715,12.447,12.499,4081,0
+STRT.US,D,20091124,000000,12.766,12.775,12.413,12.441,5229,0
+STRT.US,D,20091125,000000,12.208,12.749,12.208,12.749,12828,0
+STRT.US,D,20091127,000000,12.618,13.21,12.208,13.21,680,0
+STRT.US,D,20091130,000000,13.21,13.21,12.398,12.537,1223,0
+STRT.US,D,20091201,000000,12.537,12.681,12.198,12.672,1777,0
+STRT.US,D,20091202,000000,12.802,12.802,12.441,12.784,562,0
+STRT.US,D,20091203,000000,12.92,14.273,12.92,14.264,4743,0
+STRT.US,D,20091204,000000,13.51,14.239,13.433,14.239,4824,0
+STRT.US,D,20091207,000000,14.345,14.345,13.989,13.989,1805,0
+STRT.US,D,20091208,000000,14.609,15.498,14.583,15.472,5553,0
+STRT.US,D,20091209,000000,14.637,15.463,14.53,14.735,1806,0
+STRT.US,D,20091210,000000,14.911,15.701,14.717,15.166,29094,0
+STRT.US,D,20091211,000000,14.981,15.389,14.981,15.232,5644,0
+STRT.US,D,20091214,000000,15.389,15.547,15.389,15.389,1623,0
+STRT.US,D,20091215,000000,14.496,15.301,14.441,15.028,6232,0
+STRT.US,D,20091216,000000,15.319,15.453,14.575,15.249,3116,0
+STRT.US,D,20091217,000000,14.674,15.31,14.674,15.045,2492,0
+STRT.US,D,20091218,000000,15.098,15.098,14.769,14.769,1916,0
+STRT.US,D,20091221,000000,14.84,15.601,14.753,15.355,2144,0
+STRT.US,D,20091222,000000,14.84,15.524,14.84,14.911,1806,0
+STRT.US,D,20091223,000000,15.035,15.573,15.01,15.564,3716,0
+STRT.US,D,20091224,000000,15.757,15.782,15.481,15.481,2727,0
+STRT.US,D,20091228,000000,15.524,15.692,15.507,15.692,5271,0
+STRT.US,D,20091229,000000,15.701,15.701,15.692,15.692,1326,0
+STRT.US,D,20091230,000000,15.957,15.966,15.773,15.773,454,0
+STRT.US,D,20091231,000000,15.591,15.941,15.591,15.782,3556,0
+STRT.US,D,20100104,000000,15.966,15.974,15.932,15.974,1301,0
+STRT.US,D,20100105,000000,16.376,16.39,16.222,16.383,5513,0
+STRT.US,D,20100106,000000,15.915,15.915,15.915,15.915,104,0
+STRT.US,D,20100107,000000,16.16,16.817,16.16,16.817,4895,0
+STRT.US,D,20100108,000000,16.825,17.651,16.825,17.642,4629,0
+STRT.US,D,20100111,000000,17.667,17.667,17.206,17.322,3443,0
+STRT.US,D,20100112,000000,17.54,17.667,17.54,17.667,334,0
+STRT.US,D,20100113,000000,17.908,18.066,17.908,18.058,2217,0
+STRT.US,D,20100114,000000,18.083,18.164,17.523,17.523,900,0
+STRT.US,D,20100115,000000,17.949,18.164,16.682,17.766,29074,0
+STRT.US,D,20100119,000000,18.399,18.408,17.577,18.156,1416,0
+STRT.US,D,20100120,000000,18.492,18.492,17.949,18.101,1472,0
+STRT.US,D,20100121,000000,17.614,17.899,17.188,17.766,2663,0
+STRT.US,D,20100125,000000,18.119,18.119,17.092,17.092,1889,0
+STRT.US,D,20100126,000000,17.101,18.241,17.101,18.205,4459,0
+STRT.US,D,20100127,000000,17.908,18.083,17.908,18.083,1014,0
+STRT.US,D,20100128,000000,18.316,18.888,17.01,17.791,23038,0
+STRT.US,D,20100129,000000,17.809,17.809,16.682,17.101,4626,0
+STRT.US,D,20100201,000000,17.118,17.233,16.736,16.736,6141,0
+STRT.US,D,20100202,000000,16.931,17.642,16.808,17.155,4377,0
+STRT.US,D,20100203,000000,16.907,16.917,16.464,16.464,3151,0
+STRT.US,D,20100204,000000,17.01,17.073,16.312,16.79,3160,0
+STRT.US,D,20100205,000000,16.074,16.474,15.782,16.455,680,0
+STRT.US,D,20100208,000000,16.577,16.639,16.293,16.639,4129,0
+STRT.US,D,20100209,000000,16.24,16.24,16.132,16.132,2025,0
+STRT.US,D,20100211,000000,15.79,15.79,15.185,15.232,1131,0
+STRT.US,D,20100212,000000,15.214,15.214,15.01,15.01,280,0
+STRT.US,D,20100216,000000,15.268,15.293,14.282,15.259,5713,0
+STRT.US,D,20100217,000000,15.054,15.259,14.857,15.132,1580,0
+STRT.US,D,20100218,000000,15.327,15.877,15.16,15.16,829,0
+STRT.US,D,20100219,000000,15.765,15.994,15.268,15.721,5494,0
+STRT.US,D,20100222,000000,15.507,16.474,15.507,16.474,6577,0
+STRT.US,D,20100223,000000,15.868,16.105,15.798,16.105,810,0
+STRT.US,D,20100224,000000,15.782,15.915,15.223,15.682,12324,0
+STRT.US,D,20100225,000000,15.355,16.77,15.14,15.949,15756,0
+STRT.US,D,20100226,000000,15.692,15.923,15.443,15.737,15710,0
+STRT.US,D,20100301,000000,14.92,15.782,14.92,15.524,1596,0
+STRT.US,D,20100302,000000,16.02,16.203,15.895,16.203,5521,0
+STRT.US,D,20100304,000000,16.194,16.194,16.194,16.194,104,0
+STRT.US,D,20100305,000000,16.559,17.083,16.559,17.083,434,0
+STRT.US,D,20100308,000000,17.313,17.313,17.065,17.065,333,0
+STRT.US,D,20100310,000000,17.942,17.942,17.36,17.36,2144,0
+STRT.US,D,20100311,000000,17.766,17.766,17.313,17.401,1131,0
+STRT.US,D,20100312,000000,17.482,18.119,17.482,17.949,788,0
+STRT.US,D,20100315,000000,18.129,18.129,16.931,17.223,788,0
+STRT.US,D,20100316,000000,16.639,17.233,16.639,17.233,2927,0
+STRT.US,D,20100317,000000,17.464,17.464,17.233,17.401,1514,0
+STRT.US,D,20100318,000000,16.331,17.058,16.212,16.293,1466,0
+STRT.US,D,20100319,000000,16.203,16.203,15.453,15.886,7120,0
+STRT.US,D,20100322,000000,15.886,17.841,15.773,17.766,18276,0
+STRT.US,D,20100323,000000,17.959,18.334,16.682,16.992,32143,0
+STRT.US,D,20100324,000000,16.482,17.083,16.012,17.083,16410,0
+STRT.US,D,20100325,000000,17.147,17.889,17.073,17.169,2274,0
+STRT.US,D,20100326,000000,17.419,18.25,16.446,18.083,9677,0
+STRT.US,D,20100329,000000,17.908,18.032,17.482,17.908,4668,0
+STRT.US,D,20100330,000000,17.738,17.828,17.692,17.828,1580,0
+STRT.US,D,20100331,000000,17.401,17.676,16.974,17.33,1493,0
+STRT.US,D,20100401,000000,16.717,17.569,16.717,17.569,2790,0
+STRT.US,D,20100405,000000,16.639,17.976,16.639,17.908,3164,0
+STRT.US,D,20100406,000000,17.86,18.066,17.86,18.066,2508,0
+STRT.US,D,20100407,000000,17.604,18.463,17.604,18.05,2144,0
+STRT.US,D,20100408,000000,17.651,18.25,17.651,18.25,1131,0
+STRT.US,D,20100409,000000,18.554,18.969,18.277,18.277,6208,0
+STRT.US,D,20100412,000000,18.729,18.969,18.092,18.573,5381,0
+STRT.US,D,20100413,000000,18.509,18.88,18.361,18.88,1580,0
+STRT.US,D,20100414,000000,19.095,19.519,18.296,18.686,3432,0
+STRT.US,D,20100415,000000,18.677,18.844,18.509,18.844,2491,0
+STRT.US,D,20100416,000000,17.834,18.794,17.834,18.65,562,0
+STRT.US,D,20100419,000000,18.844,19.104,18.164,18.747,5302,0
+STRT.US,D,20100420,000000,18.969,18.969,18.767,18.767,454,0
+STRT.US,D,20100421,000000,18.767,18.82,18.473,18.473,1591,0
+STRT.US,D,20100422,000000,18.205,18.64,18.156,18.64,1506,0
+STRT.US,D,20100423,000000,19.014,19.305,19.014,19.252,2032,0
+STRT.US,D,20100426,000000,19.573,20.589,19.404,20.477,13218,0
+STRT.US,D,20100427,000000,19.748,19.811,19.705,19.811,1806,0
+STRT.US,D,20100428,000000,19.784,19.828,19.464,19.564,5407,0
+STRT.US,D,20100429,000000,19.945,20.075,19.36,19.635,2700,0
+STRT.US,D,20100430,000000,19.776,23.408,19.669,23.046,13584,0
+STRT.US,D,20100503,000000,22.965,23.712,21.742,23.294,11256,0
+STRT.US,D,20100504,000000,23.268,23.365,22.143,22.646,9656,0
+STRT.US,D,20100505,000000,22.3,22.337,19.784,19.918,7789,0
+STRT.US,D,20100506,000000,19.954,20.132,19.368,19.421,5307,0
+STRT.US,D,20100507,000000,18.435,18.435,16.709,17.33,11680,0
+STRT.US,D,20100510,000000,17.642,19.696,17.259,19.305,18661,0
+STRT.US,D,20100511,000000,18.554,19.06,17.738,18.767,4234,0
+STRT.US,D,20100512,000000,19.069,19.287,18.632,19.022,2575,0
+STRT.US,D,20100513,000000,19.014,19.014,18.933,18.933,454,0
+STRT.US,D,20100514,000000,18.785,19.305,18.64,18.82,1532,0
+STRT.US,D,20100517,000000,18.417,19.216,18.334,19.207,6292,0
+STRT.US,D,20100518,000000,19.669,20.132,19.216,19.378,1558,0
+STRT.US,D,20100519,000000,19.618,20.477,19.618,19.669,2485,0
+STRT.US,D,20100520,000000,19.278,19.618,18.811,19.06,3047,0
+STRT.US,D,20100521,000000,18.518,18.925,17.933,18.417,2255,0
+STRT.US,D,20100524,000000,18.463,19.927,18.426,18.933,4270,0
+STRT.US,D,20100525,000000,17.917,18.083,17.86,18.083,3038,0
+STRT.US,D,20100526,000000,18.88,19.069,18.214,19.041,3033,0
+STRT.US,D,20100527,000000,19.66,19.776,18.88,18.925,3196,0
+STRT.US,D,20100528,000000,19.36,19.36,17.995,18.803,2051,0
+STRT.US,D,20100601,000000,18.334,18.829,18.05,18.343,2703,0
+STRT.US,D,20100602,000000,18.987,18.987,18.463,18.978,2863,0
+STRT.US,D,20100603,000000,19.252,20.005,18.996,19.165,21289,0
+STRT.US,D,20100604,000000,18.803,20.075,18.563,18.712,1891,0
+STRT.US,D,20100607,000000,18.563,18.951,18.554,18.608,1806,0
+STRT.US,D,20100608,000000,18.747,18.767,17.985,18.306,4805,0
+STRT.US,D,20100609,000000,17.455,18.361,17.259,17.828,2516,0
+STRT.US,D,20100610,000000,18.729,18.729,18.042,18.343,1692,0
+STRT.US,D,20100611,000000,18.171,18.408,18.171,18.408,334,0
+STRT.US,D,20100614,000000,18.767,20.255,18.767,20.245,1215,0
+STRT.US,D,20100615,000000,18.925,20.159,18.785,19.519,12469,0
+STRT.US,D,20100616,000000,19.626,19.626,18.702,18.702,3636,0
+STRT.US,D,20100617,000000,19.198,19.198,17.985,18.306,53390,0
+STRT.US,D,20100618,000000,18.375,18.757,18.375,18.528,3359,0
+STRT.US,D,20100621,000000,19.323,19.811,19.173,19.608,2032,0
+STRT.US,D,20100622,000000,19.792,19.792,18.776,18.862,1673,0
+STRT.US,D,20100623,000000,18.767,19.784,18.767,18.933,588,0
+STRT.US,D,20100624,000000,18.767,18.951,18.375,18.417,1467,0
+STRT.US,D,20100625,000000,19.333,19.333,18.776,18.776,227,0
+STRT.US,D,20100628,000000,19.386,19.386,19.005,19.014,1499,0
+STRT.US,D,20100629,000000,18.463,19.314,18.463,18.463,1467,0
+STRT.US,D,20100630,000000,18.463,18.844,18.463,18.844,1823,0
+STRT.US,D,20100701,000000,18.767,18.767,17.828,17.933,3803,0
+STRT.US,D,20100702,000000,17.908,18.632,17.908,18.334,14057,0
+STRT.US,D,20100706,000000,18.767,18.767,18.224,18.316,3273,0
+STRT.US,D,20100707,000000,17.995,17.995,17.908,17.917,1806,0
+STRT.US,D,20100708,000000,18.502,18.502,17.917,18.188,1580,0
+STRT.US,D,20100709,000000,18.042,18.042,17.36,17.809,5646,0
+STRT.US,D,20100712,000000,18.463,18.463,16.63,17.401,1587,0
+STRT.US,D,20100713,000000,17.109,17.206,16.614,16.843,3851,0
+STRT.US,D,20100715,000000,16.87,16.974,16.87,16.974,334,0
+STRT.US,D,20100716,000000,16.843,16.931,16.843,16.931,562,0
+STRT.US,D,20100719,000000,16.852,17.147,16.843,17.065,2032,0
+STRT.US,D,20100720,000000,17.058,17.109,16.799,16.965,2032,0
+STRT.US,D,20100721,000000,16.77,16.77,16.77,16.77,104,0
+STRT.US,D,20100722,000000,16.762,17.073,16.762,17.073,2390,0
+STRT.US,D,20100723,000000,17.083,17.083,17.083,17.083,104,0
+STRT.US,D,20100726,000000,18.537,18.537,17.419,17.775,1692,0
+STRT.US,D,20100727,000000,17.766,17.926,17.766,17.908,562,0
+STRT.US,D,20100728,000000,17.908,18.164,17.908,17.976,922,0
+STRT.US,D,20100729,000000,17.917,18.013,17.834,18.013,4627,0
+STRT.US,D,20100730,000000,18.417,18.417,17.766,17.766,788,0
+STRT.US,D,20100802,000000,17.577,17.586,17.058,17.073,9662,0
+STRT.US,D,20100803,000000,16.142,16.907,16.142,16.639,5302,0
+STRT.US,D,20100804,000000,16.507,16.992,16.507,16.965,8205,0
+STRT.US,D,20100805,000000,16.931,17.269,16.5,17.269,3876,0
+STRT.US,D,20100806,000000,17.101,17.304,17.019,17.304,7862,0
+STRT.US,D,20100809,000000,17.36,17.392,17.36,17.375,680,0
+STRT.US,D,20100810,000000,17.491,17.505,17.34,17.34,846,0
+STRT.US,D,20100811,000000,16.834,16.834,16.834,16.834,104,0
+STRT.US,D,20100813,000000,16.992,17.34,16.956,16.956,1956,0
+STRT.US,D,20100816,000000,16.376,17.058,15.301,16.656,15143,0
+STRT.US,D,20100818,000000,16.736,16.736,16.464,16.474,3055,0
+STRT.US,D,20100819,000000,16.49,17.437,16.49,16.974,2403,0
+STRT.US,D,20100820,000000,16.965,17.223,16.965,17.223,5068,0
+STRT.US,D,20100823,000000,17.155,17.155,17.155,17.155,171,0
+STRT.US,D,20100824,000000,17.464,17.464,16.843,16.95,680,0
+STRT.US,D,20100825,000000,17.801,17.801,17.065,17.577,3732,0
+STRT.US,D,20100826,000000,17.533,17.533,17.322,17.322,227,0
+STRT.US,D,20100827,000000,17.35,17.828,17.35,17.828,1071,0
+STRT.US,D,20100830,000000,17.841,17.87,17.533,17.533,562,0
+STRT.US,D,20100831,000000,17.188,17.188,17.155,17.155,900,0
+STRT.US,D,20100901,000000,17.482,17.889,17.401,17.775,4740,0
+STRT.US,D,20100902,000000,17.748,17.828,17.701,17.701,3048,0
+STRT.US,D,20100903,000000,17.757,17.818,17.101,17.818,2880,0
+STRT.US,D,20100907,000000,17.667,18.563,17.491,18.563,4329,0
+STRT.US,D,20100908,000000,18.65,18.65,17.367,18.324,5857,0
+STRT.US,D,20100909,000000,18.767,18.767,17.56,18.214,4514,0
+STRT.US,D,20100910,000000,18.767,18.767,17.623,18.277,16234,0
+STRT.US,D,20100913,000000,17.976,18.482,17.614,17.995,9478,0
+STRT.US,D,20100914,000000,18.352,18.747,18.119,18.747,3316,0
+STRT.US,D,20100915,000000,17.684,18.233,17.684,18.013,7564,0
+STRT.US,D,20100916,000000,18.677,19.165,18.426,19.165,4289,0
+STRT.US,D,20100917,000000,18.563,19.853,18.537,19.853,3055,0
+STRT.US,D,20100920,000000,19.216,20.945,19.069,19.548,31046,0
+STRT.US,D,20100921,000000,19.528,20.832,19.06,19.819,30372,0
+STRT.US,D,20100922,000000,20.014,20.626,19.421,19.954,30289,0
+STRT.US,D,20100923,000000,19.739,19.872,19.483,19.59,2200,0
+STRT.US,D,20100924,000000,19.732,20.467,19.732,20.467,2856,0
+STRT.US,D,20100927,000000,21.309,21.317,20.988,21.006,17213,0
+STRT.US,D,20100928,000000,21.044,21.441,21.006,21.006,3425,0
+STRT.US,D,20100929,000000,21.266,22.178,20.856,20.856,21474,0
+STRT.US,D,20100930,000000,20.972,21.363,20.972,21.291,477,0
+STRT.US,D,20101001,000000,21.787,22.318,20.936,22.318,6361,0
+STRT.US,D,20101004,000000,22.373,23.578,22.373,23.151,28345,0
+STRT.US,D,20101005,000000,23.205,27.323,22.904,27.323,75832,0
+STRT.US,D,20101006,000000,27.423,27.926,26.898,27.245,19348,0
+STRT.US,D,20101007,000000,26.908,27.024,26.18,26.687,9603,0
+STRT.US,D,20101008,000000,26.581,27.041,26.581,26.933,2190,0
+STRT.US,D,20101011,000000,27.184,27.184,25.881,26.574,1318,0
+STRT.US,D,20101012,000000,25.881,26.14,25.252,25.783,13811,0
+STRT.US,D,20101013,000000,25.172,25.355,24.88,25.073,7136,0
+STRT.US,D,20101014,000000,25.073,25.073,24.638,24.646,3020,0
+STRT.US,D,20101015,000000,24.585,25.073,24.557,25.073,5985,0
+STRT.US,D,20101018,000000,24.979,25.448,24.508,24.541,4526,0
+STRT.US,D,20101019,000000,25.226,25.226,24.448,24.541,1062,0
+STRT.US,D,20101020,000000,24.467,24.798,24.187,24.774,2779,0
+STRT.US,D,20101021,000000,24.365,24.807,24.195,24.203,3496,0
+STRT.US,D,20101022,000000,24.852,25.791,24.575,25.145,5662,0
+STRT.US,D,20101025,000000,25.686,25.713,24.683,24.774,17834,0
+STRT.US,D,20101026,000000,24.75,25.668,24.711,25.163,2644,0
+STRT.US,D,20101027,000000,25.293,26.626,25.293,26.555,5925,0
+STRT.US,D,20101028,000000,26.574,26.574,26.13,26.349,1355,0
+STRT.US,D,20101029,000000,26.315,28.078,26.149,26.149,25076,0
+STRT.US,D,20101101,000000,26.616,28.495,26.616,27.44,6781,0
+STRT.US,D,20101102,000000,27.351,28.263,27.351,28.062,2225,0
+STRT.US,D,20101103,000000,27.805,28.353,26.599,28.353,18464,0
+STRT.US,D,20101104,000000,29.018,29.398,28.367,29.398,3020,0
+STRT.US,D,20101105,000000,28.31,29.299,28.034,29.299,1780,0
+STRT.US,D,20101108,000000,28.872,29.247,28.439,28.439,2048,0
+STRT.US,D,20101109,000000,28.797,29.196,28.263,28.283,3663,0
+STRT.US,D,20101110,000000,27.494,28.457,27.494,28.457,1033,0
+STRT.US,D,20101111,000000,28.327,28.804,27.731,28.577,3975,0
+STRT.US,D,20101112,000000,27.98,28.797,27.723,28.53,3067,0
+STRT.US,D,20101115,000000,27.998,30.124,27.519,29.791,7895,0
+STRT.US,D,20101116,000000,28.909,28.909,28.909,28.909,104,0
+STRT.US,D,20101117,000000,28.822,29.442,27.917,29.122,1976,0
+STRT.US,D,20101118,000000,29.07,30.017,29.07,29.398,2073,0
+STRT.US,D,20101122,000000,30.48,30.79,30.035,30.79,3364,0
+STRT.US,D,20101123,000000,30.699,30.725,27.731,27.731,11835,0
+STRT.US,D,20101124,000000,27.926,30.303,27.731,30.303,4627,0
+STRT.US,D,20101126,000000,30.948,30.948,30.628,30.628,442,0
+STRT.US,D,20101129,000000,30.851,30.984,29.274,30.68,1987,0
+STRT.US,D,20101130,000000,30.462,30.86,29.247,30.285,2270,0
+STRT.US,D,20101201,000000,30.1,30.114,29.433,29.433,2869,0
+STRT.US,D,20101202,000000,30.114,30.114,29.583,29.656,1603,0
+STRT.US,D,20101203,000000,29.087,29.326,28.804,28.872,4536,0
+STRT.US,D,20101206,000000,28.797,28.797,27.795,27.795,5103,0
+STRT.US,D,20101207,000000,27.998,30.303,27.529,30.303,23709,0
+STRT.US,D,20101208,000000,30.566,31.434,29.919,30.699,57569,0
+STRT.US,D,20101209,000000,30.566,30.913,30.425,30.435,12409,0
+STRT.US,D,20101210,000000,30.425,31.452,30.425,31.196,2182,0
+STRT.US,D,20101213,000000,31.179,31.179,30.79,31.045,1809,0
+STRT.US,D,20101214,000000,30.425,31.009,30.425,30.425,4514,0
+STRT.US,D,20101215,000000,30.462,30.603,30.425,30.425,1580,0
+STRT.US,D,20101216,000000,29.945,30.532,29.929,30.195,2923,0
+STRT.US,D,20101217,000000,29.954,30.576,29.38,29.902,6907,0
+STRT.US,D,20101220,000000,28.716,30.834,28.716,29.334,7885,0
+STRT.US,D,20101221,000000,28.88,29.372,27.704,27.899,5621,0
+STRT.US,D,20101222,000000,28.089,28.485,27.872,28.141,2937,0
+STRT.US,D,20101223,000000,27.909,28.814,27.468,28.386,30672,0
+STRT.US,D,20101227,000000,27.942,29.062,27.839,28.88,15970,0
+STRT.US,D,20101228,000000,28.457,29.442,27.704,28.549,5656,0
+STRT.US,D,20101229,000000,28.742,29.736,28.583,29.673,3142,0
+STRT.US,D,20101230,000000,29.38,30.435,29.122,29.919,4241,0
+STRT.US,D,20101231,000000,29.329,29.571,29.329,29.561,1179,0
+STRT.US,D,20110103,000000,29.849,30.312,28.394,28.394,2794,0
+STRT.US,D,20110104,000000,28.857,28.955,28.263,28.955,4670,0
+STRT.US,D,20110105,000000,28.263,28.334,27.751,27.917,6047,0
+STRT.US,D,20110106,000000,27.926,27.934,27.378,27.926,1160,0
+STRT.US,D,20110107,000000,27.769,27.917,27.643,27.643,557,0
+STRT.US,D,20110110,000000,27.779,28.583,27.779,28.141,1467,0
+STRT.US,D,20110111,000000,28.511,28.511,26.056,26.889,7427,0
+STRT.US,D,20110112,000000,27.102,28.098,26.591,27.288,5190,0
+STRT.US,D,20110113,000000,27.634,31.631,27.634,31.425,14164,0
+STRT.US,D,20110114,000000,31.109,33.35,31.109,32.615,16853,0
+STRT.US,D,20110118,000000,32.694,33.731,32.694,33.112,2756,0
+STRT.US,D,20110119,000000,33.18,33.224,31.993,32.075,6877,0
+STRT.US,D,20110120,000000,32.021,32.021,28.899,29.062,5249,0
+STRT.US,D,20110121,000000,28.413,28.626,28.413,28.626,334,0
+STRT.US,D,20110124,000000,28.839,29.326,28.839,29.028,2595,0
+STRT.US,D,20110125,000000,29.709,29.709,29.281,29.281,562,0
+STRT.US,D,20110126,000000,29.681,32.011,29.681,30.771,2279,0
+STRT.US,D,20110127,000000,30.958,30.958,28.955,29.945,1198,0
+STRT.US,D,20110128,000000,28.475,28.706,26.14,28.134,13680,0
+STRT.US,D,20110131,000000,28.1,29.012,28.1,28.527,1580,0
+STRT.US,D,20110201,000000,27.555,28.024,27.555,28.024,454,0
+STRT.US,D,20110202,000000,28.044,28.31,27.822,27.822,982,0
+STRT.US,D,20110203,000000,28.394,29.504,28.376,29.504,4267,0
+STRT.US,D,20110204,000000,29.433,29.461,29.433,29.461,227,0
+STRT.US,D,20110207,000000,29.488,29.488,28.362,28.761,892,0
+STRT.US,D,20110208,000000,28.485,30.1,27.555,29.902,6197,0
+STRT.US,D,20110209,000000,29.461,29.911,28.645,28.751,4140,0
+STRT.US,D,20110210,000000,28.928,29.231,28.353,28.89,7131,0
+STRT.US,D,20110211,000000,28.946,28.946,28.246,28.918,788,0
+STRT.US,D,20110214,000000,29.237,29.656,29.237,29.334,2858,0
+STRT.US,D,20110216,000000,27.97,28.662,26.678,27.468,3613,0
+STRT.US,D,20110217,000000,26.641,27.476,26.641,27.476,454,0
+STRT.US,D,20110218,000000,28.147,30.025,28.024,29.717,4176,0
+STRT.US,D,20110222,000000,30.166,30.506,29.681,30.035,1772,0
+STRT.US,D,20110223,000000,30.044,30.044,29.681,29.799,2207,0
+STRT.US,D,20110224,000000,30.834,30.834,29.856,29.856,1131,0
+STRT.US,D,20110225,000000,30.593,30.593,29.885,29.885,227,0
+STRT.US,D,20110228,000000,29.945,29.945,29.681,29.681,2760,0
+STRT.US,D,20110301,000000,29.989,29.989,29.902,29.902,331,0
+STRT.US,D,20110303,000000,29.764,29.764,29.593,29.593,3911,0
+STRT.US,D,20110307,000000,29.362,30.159,29.362,29.433,900,0
+STRT.US,D,20110308,000000,27.882,29.215,27.882,28.992,788,0
+STRT.US,D,20110309,000000,28.53,28.733,28.53,28.53,334,0
+STRT.US,D,20110310,000000,26.943,28.327,26.943,27.468,2292,0
+STRT.US,D,20110314,000000,27.538,28.353,27.538,28.246,1580,0
+STRT.US,D,20110315,000000,26.758,27.538,25.952,25.952,454,0
+STRT.US,D,20110316,000000,25.996,26.315,24.027,25.696,2022,0
+STRT.US,D,20110317,000000,26.14,30.081,26.14,29.237,5819,0
+STRT.US,D,20110318,000000,29.389,30.114,28.568,29.61,1634,0
+STRT.US,D,20110321,000000,29.681,29.681,28.521,29.103,2441,0
+STRT.US,D,20110322,000000,29.638,29.673,28.521,28.61,1891,0
+STRT.US,D,20110323,000000,29.177,29.7,29.149,29.7,3596,0
+STRT.US,D,20110324,000000,28.503,28.503,28.503,28.503,104,0
+STRT.US,D,20110325,000000,29.681,29.681,29.681,29.681,454,0
+STRT.US,D,20110328,000000,29.6,29.691,29.281,29.281,3119,0
+STRT.US,D,20110329,000000,29.289,30.035,29.289,29.893,2121,0
+STRT.US,D,20110330,000000,29.832,29.832,29.709,29.709,227,0
+STRT.US,D,20110331,000000,29.753,29.753,29.753,29.753,341,0
+STRT.US,D,20110401,000000,29.281,29.289,29.281,29.281,457,0
+STRT.US,D,20110404,000000,29.893,29.893,29.237,29.619,1690,0
+STRT.US,D,20110405,000000,29.281,29.815,29.281,29.815,454,0
+STRT.US,D,20110406,000000,29.521,29.856,29.521,29.856,1187,0
+STRT.US,D,20110408,000000,29.856,29.856,29.619,29.619,788,0
+STRT.US,D,20110411,000000,29.638,29.638,29.638,29.638,454,0
+STRT.US,D,20110412,000000,28.301,29.681,27.485,28.273,4588,0
+STRT.US,D,20110413,000000,28.327,28.327,27.607,27.607,1239,0
+STRT.US,D,20110414,000000,27.651,27.651,26.157,27.111,2049,0
+STRT.US,D,20110415,000000,27.423,28.662,27.111,28.376,8820,0
+STRT.US,D,20110418,000000,28.062,28.062,27.332,27.378,2832,0
+STRT.US,D,20110419,000000,26.712,27.359,26.633,27.359,1242,0
+STRT.US,D,20110420,000000,27.704,27.704,27.468,27.468,454,0
+STRT.US,D,20110421,000000,27.741,28.089,27.359,27.909,6247,0
+STRT.US,D,20110425,000000,26.908,26.916,24.276,25.916,7146,0
+STRT.US,D,20110426,000000,25.916,25.916,25.475,25.475,887,0
+STRT.US,D,20110427,000000,26.112,26.581,25.475,25.952,4738,0
+STRT.US,D,20110428,000000,25.686,25.686,25.686,25.686,104,0
+STRT.US,D,20110429,000000,25.462,25.739,25.256,25.435,2369,0
+STRT.US,D,20110502,000000,25.293,25.293,24.97,24.97,334,0
+STRT.US,D,20110503,000000,24.97,24.97,24.483,24.674,1014,0
+STRT.US,D,20110504,000000,24.541,24.541,24.365,24.365,227,0
+STRT.US,D,20110505,000000,25.286,25.465,24.474,24.474,900,0
+STRT.US,D,20110506,000000,24.393,25.082,23.826,23.967,2337,0
+STRT.US,D,20110509,000000,24.127,24.324,23.816,23.904,2395,0
+STRT.US,D,20110510,000000,23.54,23.54,22.576,22.576,1756,0
+STRT.US,D,20110512,000000,22.416,23.046,22.416,22.443,680,0
+STRT.US,D,20110513,000000,23.116,23.116,22.21,23.116,680,0
+STRT.US,D,20110518,000000,22.238,22.282,22.229,22.229,590,0
+STRT.US,D,20110519,000000,22.238,22.238,20.377,20.413,2538,0
+STRT.US,D,20110520,000000,20.201,20.636,19.936,20.386,2034,0
+STRT.US,D,20110523,000000,20.733,20.733,20.733,20.733,457,0
+STRT.US,D,20110524,000000,20.467,20.52,20.467,20.477,334,0
+STRT.US,D,20110525,000000,20.413,20.589,20.075,20.589,900,0
+STRT.US,D,20110526,000000,21.07,21.133,20.689,20.689,680,0
+STRT.US,D,20110531,000000,22.007,22.007,21.192,21.192,2974,0
+STRT.US,D,20110601,000000,22.521,22.521,21.266,21.266,620,0
+STRT.US,D,20110602,000000,22.407,22.407,21.674,21.674,900,0
+STRT.US,D,20110606,000000,21.274,21.284,20.201,20.201,2494,0
+STRT.US,D,20110607,000000,19.936,19.936,19.669,19.669,447,0
+STRT.US,D,20110608,000000,20.377,20.377,19.845,19.845,1015,0
+STRT.US,D,20110610,000000,20.377,20.733,20.377,20.377,1131,0
+STRT.US,D,20110613,000000,20.423,20.423,19.581,19.581,1318,0
+STRT.US,D,20110614,000000,19.493,19.493,18.042,18.385,4592,0
+STRT.US,D,20110615,000000,18.306,18.614,18.119,18.614,454,0
+STRT.US,D,20110616,000000,18.504,18.504,18.272,18.338,4319,0
+STRT.US,D,20110617,000000,18.417,20.823,17.949,20.823,8233,0
+STRT.US,D,20110620,000000,19.148,20.315,19.095,20.315,3176,0
+STRT.US,D,20110621,000000,20.315,20.315,19.509,19.722,3273,0
+STRT.US,D,20110622,000000,18.694,18.96,18.188,18.96,454,0
+STRT.US,D,20110623,000000,18.509,18.509,17.729,17.841,4739,0
+STRT.US,D,20110624,000000,18.101,18.59,18.075,18.119,8301,0
+STRT.US,D,20110627,000000,18.092,18.82,18.092,18.82,1947,0
+STRT.US,D,20110628,000000,18.942,19.051,18.942,19.051,1133,0
+STRT.US,D,20110629,000000,18.996,19.139,18.969,18.987,2022,0
+STRT.US,D,20110630,000000,18.991,19.055,18.723,18.723,1916,0
+STRT.US,D,20110705,000000,19.014,21.98,19.014,21.886,5139,0
+STRT.US,D,20110706,000000,22.045,22.515,21.86,22.515,1355,0
+STRT.US,D,20110707,000000,22.201,24.25,22.044,23.523,7481,0
+STRT.US,D,20110708,000000,23.569,23.941,23.569,23.923,1184,0
+STRT.US,D,20110711,000000,23.178,23.923,23.064,23.064,788,0
+STRT.US,D,20110712,000000,23.169,23.268,22.053,22.435,1524,0
+STRT.US,D,20110713,000000,22.373,24.062,22.373,23.347,3450,0
+STRT.US,D,20110718,000000,23.036,23.036,22.153,22.178,1973,0
+STRT.US,D,20110719,000000,22.197,23.459,21.36,22.515,10420,0
+STRT.US,D,20110720,000000,22.153,22.521,22.153,22.337,2393,0
+STRT.US,D,20110721,000000,22.531,23.896,22.531,23.39,1240,0
+STRT.US,D,20110722,000000,23.124,23.124,23.124,23.124,2369,0
+STRT.US,D,20110725,000000,22.664,22.761,22.593,22.761,465,0
+STRT.US,D,20110726,000000,22.597,22.607,22.597,22.607,713,0
+STRT.US,D,20110727,000000,22.461,22.461,22.461,22.461,680,0
+STRT.US,D,20110728,000000,20.867,22.951,20.712,22.649,20873,0
+STRT.US,D,20110801,000000,22.77,22.77,20.467,21.556,999,0
+STRT.US,D,20110802,000000,20.809,20.984,20.809,20.984,788,0
+STRT.US,D,20110803,000000,18.996,23.569,18.978,23.569,12581,0
+STRT.US,D,20110804,000000,22.899,23.094,22.899,23.094,562,0
+STRT.US,D,20110808,000000,21.815,21.902,21.219,21.229,1035,0
+STRT.US,D,20110809,000000,19.748,19.748,19.748,19.748,104,0
+STRT.US,D,20110812,000000,19.828,21.317,18.996,20.342,24472,0
+STRT.US,D,20110815,000000,18.334,20.784,18.334,20.784,680,0
+STRT.US,D,20110819,000000,19.696,20.716,19.669,20.377,5302,0
+STRT.US,D,20110822,000000,19.792,20.699,19.66,20.386,1574,0
+STRT.US,D,20110823,000000,20.306,20.423,20.201,20.201,1582,0
+STRT.US,D,20110824,000000,20.769,21.219,20.228,20.689,1707,0
+STRT.US,D,20110825,000000,20.272,20.351,20.272,20.351,227,0
+STRT.US,D,20110826,000000,20.603,20.639,20.603,20.639,788,0
+STRT.US,D,20110830,000000,19.456,20.477,19.456,20.477,1187,0
+STRT.US,D,20110901,000000,19.618,20.067,19.573,20.067,334,0
+STRT.US,D,20110906,000000,19.547,19.547,19.547,19.547,104,0
+STRT.US,D,20110912,000000,21.264,22.64,21.166,21.868,963,0
+STRT.US,D,20110913,000000,21.997,22.64,21.868,22.211,2025,0
+STRT.US,D,20110914,000000,22.257,22.284,22.257,22.257,678,0
+STRT.US,D,20110915,000000,23.975,23.975,22.035,22.035,475,0
+STRT.US,D,20110916,000000,20.961,20.961,20.105,20.105,3001,0
+STRT.US,D,20110919,000000,20.105,21.351,20.042,20.47,785,0
+STRT.US,D,20110922,000000,20.444,20.444,20.399,20.399,226,0
+STRT.US,D,20110923,000000,20.354,22.881,18.957,21.147,5124,0
+STRT.US,D,20110926,000000,20.381,21.707,20.381,21.707,333,0
+STRT.US,D,20110927,000000,18.949,22.088,18.949,18.949,252,0
+STRT.US,D,20110930,000000,19.762,22.34,19.762,21.434,1791,0
+STRT.US,D,20111004,000000,22.154,22.154,21.525,21.525,785,0
+STRT.US,D,20111007,000000,19.811,20.852,19.811,20.852,1067,0
+STRT.US,D,20111010,000000,20.818,20.818,20.336,20.728,333,0
+STRT.US,D,20111011,000000,21.369,22.881,21.13,21.264,1798,0
+STRT.US,D,20111012,000000,21.834,21.834,21.351,21.351,708,0
+STRT.US,D,20111013,000000,20.639,21.296,20.114,21.296,573,0
+STRT.US,D,20111014,000000,21.296,21.296,21.296,21.296,195,0
+STRT.US,D,20111018,000000,20.3,20.3,20.239,20.239,233,0
+STRT.US,D,20111020,000000,20.266,20.461,20.212,20.212,1909,0
+STRT.US,D,20111021,000000,20.318,20.649,20.3,20.622,1716,0
+STRT.US,D,20111024,000000,20.78,21.192,20.371,21.192,2218,0
+STRT.US,D,20111026,000000,21.2,21.332,21.2,21.332,475,0
+STRT.US,D,20111027,000000,21.226,21.369,21.226,21.369,897,0
+STRT.US,D,20111028,000000,20.381,20.516,20.381,20.516,333,0
+STRT.US,D,20111031,000000,20.814,20.814,20.372,20.372,644,0
+STRT.US,D,20111101,000000,20.293,20.293,20.248,20.248,560,0
+STRT.US,D,20111102,000000,20.105,20.105,19.767,19.767,1814,0
+STRT.US,D,20111103,000000,19.581,19.715,19.581,19.618,1009,0
+STRT.US,D,20111107,000000,19.9,20.016,19.35,19.928,4092,0
+STRT.US,D,20111108,000000,19.767,19.82,19.259,19.259,4543,0
+STRT.US,D,20111109,000000,18.077,18.681,17.702,18.253,3821,0
+STRT.US,D,20111110,000000,18.591,18.678,18.238,18.238,4748,0
+STRT.US,D,20111111,000000,18.235,18.235,18.015,18.015,785,0
+STRT.US,D,20111114,000000,18.159,18.504,18.159,18.421,1078,0
+STRT.US,D,20111116,000000,19.66,19.74,19.321,19.43,1416,0
+STRT.US,D,20111117,000000,19.303,19.696,18.431,18.431,5534,0
+STRT.US,D,20111118,000000,18.319,18.763,18.235,18.235,2923,0
+STRT.US,D,20111121,000000,17.853,18.717,17.853,18.052,486,0
+STRT.US,D,20111123,000000,17.978,19.313,17.978,19.313,1620,0
+STRT.US,D,20111125,000000,19.258,19.258,17.989,17.989,2923,0
+STRT.US,D,20111128,000000,17.835,20.195,17.81,20.152,12107,0
+STRT.US,D,20111129,000000,19.963,19.963,18.235,19.039,7981,0
+STRT.US,D,20111130,000000,19.041,19.041,17.838,18.012,7001,0
+STRT.US,D,20111201,000000,18.044,18.328,17.793,18.059,557,0
+STRT.US,D,20111202,000000,18.046,19.185,17.794,19.177,8018,0
+STRT.US,D,20111205,000000,19.518,19.518,18.085,18.707,13144,0
+STRT.US,D,20111206,000000,18.964,18.964,18.037,18.284,4249,0
+STRT.US,D,20111207,000000,17.893,19.162,17.893,18.723,6856,0
+STRT.US,D,20111208,000000,19.957,19.957,18.739,19.706,2025,0
+STRT.US,D,20111209,000000,19.293,19.509,18.632,18.723,13176,0
+STRT.US,D,20111212,000000,18.723,19.169,17.74,19.169,9824,0
+STRT.US,D,20111213,000000,19.258,19.528,18.954,19.518,4081,0
+STRT.US,D,20111214,000000,19.518,19.626,19.036,19.393,7929,0
+STRT.US,D,20111215,000000,18.891,19.321,18.796,19.321,1008,0
+STRT.US,D,20111216,000000,19.231,19.231,18.501,18.554,3293,0
+STRT.US,D,20111219,000000,18.678,19.153,18.678,19.135,5510,0
+STRT.US,D,20111220,000000,19.144,20.018,19.144,19.715,7787,0
+STRT.US,D,20111221,000000,19.564,19.912,18.891,19.912,7539,0
+STRT.US,D,20111222,000000,19.393,19.393,18.759,18.759,8777,0
+STRT.US,D,20111223,000000,18.759,18.759,18.373,18.739,4018,0
+STRT.US,D,20111227,000000,18.832,19.017,18.546,18.546,894,0
+STRT.US,D,20111228,000000,18.546,18.546,17.953,18.143,2125,0
+STRT.US,D,20111229,000000,17.999,18.266,17.426,18.037,5439,0
+STRT.US,D,20111230,000000,17.669,18.165,17.148,17.83,6594,0
+STRT.US,D,20120103,000000,17.794,18.201,17.114,17.769,1197,0
+STRT.US,D,20120104,000000,17.134,18.176,17.134,17.864,976,0
+STRT.US,D,20120105,000000,17.893,17.893,17.873,17.893,809,0
+STRT.US,D,20120109,000000,18.162,18.342,16.863,16.893,14470,0
+STRT.US,D,20120110,000000,16.901,17.374,16.901,17.374,5346,0
+STRT.US,D,20120111,000000,17.366,17.873,17.366,17.541,3383,0
+STRT.US,D,20120112,000000,17.514,17.972,17.481,17.481,6738,0
+STRT.US,D,20120113,000000,17.472,17.643,17.358,17.426,3506,0
+STRT.US,D,20120117,000000,17.859,17.859,17.429,17.429,2506,0
+STRT.US,D,20120118,000000,17.16,17.784,17.16,17.784,1788,0
+STRT.US,D,20120119,000000,18.168,18.168,17.426,17.57,2444,0
+STRT.US,D,20120120,000000,18.08,18.08,17.57,17.946,2308,0
+STRT.US,D,20120123,000000,17.677,17.693,17.677,17.693,472,0
+STRT.US,D,20120124,000000,17.605,18.071,17.605,17.873,782,0
+STRT.US,D,20120125,000000,17.837,17.844,17.837,17.844,225,0
+STRT.US,D,20120126,000000,17.776,18.936,17.533,18.936,3554,0
+STRT.US,D,20120127,000000,19.258,19.472,18.713,19.412,1561,0
+STRT.US,D,20120130,000000,18.936,19.135,18.936,18.936,1314,0
+STRT.US,D,20120131,000000,19.136,19.136,18.722,18.768,3681,0
+STRT.US,D,20120201,000000,18.599,18.769,18.554,18.554,1342,0
+STRT.US,D,20120202,000000,19.455,19.455,18.546,18.769,2683,0
+STRT.US,D,20120203,000000,18.813,19.302,18.678,19.213,4471,0
+STRT.US,D,20120206,000000,19.213,19.221,18.991,19.118,4178,0
+STRT.US,D,20120207,000000,19.215,20.239,19.127,19.772,5149,0
+STRT.US,D,20120208,000000,20.05,20.509,19.753,19.753,4978,0
+STRT.US,D,20120209,000000,20.113,20.248,19.797,20.178,1121,0
+STRT.US,D,20120210,000000,20.018,20.991,20.018,20.991,4516,0
+STRT.US,D,20120213,000000,20.036,20.572,20.018,20.511,2060,0
+STRT.US,D,20120214,000000,20.252,21.001,20.252,21.001,2359,0
+STRT.US,D,20120215,000000,20.958,21.665,20.68,21.645,2797,0
+STRT.US,D,20120216,000000,21.779,21.779,20.778,20.778,6549,0
+STRT.US,D,20120217,000000,20.958,22.099,20.833,21.87,9171,0
+STRT.US,D,20120221,000000,21.779,21.852,20.815,21.734,5534,0
+STRT.US,D,20120222,000000,21.905,21.905,20.636,21.422,3028,0
+STRT.US,D,20120223,000000,21.77,21.77,21.253,21.253,2911,0
+STRT.US,D,20120224,000000,21.092,21.407,20.616,20.616,2629,0
+STRT.US,D,20120227,000000,20.893,20.893,19.902,20.312,4788,0
+STRT.US,D,20120228,000000,20.154,21.198,20.137,20.967,2359,0
+STRT.US,D,20120229,000000,20.763,20.763,20.123,20.41,893,0
+STRT.US,D,20120301,000000,20.689,20.76,20.689,20.76,450,0
+STRT.US,D,20120305,000000,19.902,20.349,19.759,20.181,1853,0
+STRT.US,D,20120306,000000,20.05,20.05,19.762,19.916,675,0
+STRT.US,D,20120307,000000,19.826,19.85,19.762,19.85,1868,0
+STRT.US,D,20120308,000000,19.753,19.78,18.991,19.241,3226,0
+STRT.US,D,20120309,000000,19.655,19.655,19.119,19.119,615,0
+STRT.US,D,20120312,000000,19.127,19.655,19.127,19.55,1456,0
+STRT.US,D,20120313,000000,19.655,21.001,19.629,21.001,6869,0
+STRT.US,D,20120314,000000,20.967,20.967,20.552,20.634,4755,0
+STRT.US,D,20120315,000000,20.552,20.662,20.552,20.571,2671,0
+STRT.US,D,20120316,000000,20.526,20.607,19.521,19.621,6020,0
+STRT.US,D,20120319,000000,19.621,20.095,19.449,20.095,4706,0
+STRT.US,D,20120320,000000,20.005,20.911,19.789,20.283,720,0
+STRT.US,D,20120321,000000,20.643,21.467,20.643,20.643,556,0
+STRT.US,D,20120322,000000,20.643,21.711,20.194,21.362,1781,0
+STRT.US,D,20120323,000000,20.724,20.724,20.022,20.578,5904,0
+STRT.US,D,20120328,000000,20.724,21.083,20.643,20.643,1115,0
+STRT.US,D,20120329,000000,20.643,21.721,20.643,20.698,10055,0
+STRT.US,D,20120330,000000,21.004,21.033,21.004,21.004,1854,0
+STRT.US,D,20120402,000000,20.848,20.858,20.698,20.848,1340,0
+STRT.US,D,20120403,000000,20.662,20.785,20.643,20.643,1957,0
+STRT.US,D,20120404,000000,20.578,20.578,20.437,20.437,1893,0
+STRT.US,D,20120405,000000,20.616,20.616,19.97,19.97,448,0
+STRT.US,D,20120409,000000,19.888,19.888,19.744,19.744,224,0
+STRT.US,D,20120410,000000,19.762,19.762,18.094,18.094,3263,0
+STRT.US,D,20120411,000000,18.263,19.593,18.263,19.593,1368,0
+STRT.US,D,20120412,000000,19.422,19.744,19.422,19.701,465,0
+STRT.US,D,20120416,000000,18.758,18.758,18.677,18.758,271,0
+STRT.US,D,20120417,000000,18.526,19.295,18.526,18.668,464,0
+STRT.US,D,20120418,000000,18.777,18.777,18.777,18.777,315,0
+STRT.US,D,20120419,000000,18.433,18.433,18.433,18.433,104,0
+STRT.US,D,20120420,000000,19.119,19.205,18.414,18.414,1395,0
+STRT.US,D,20120423,000000,18.499,18.936,18.311,18.39,5129,0
+STRT.US,D,20120424,000000,18.589,18.589,18.139,18.397,4692,0
+STRT.US,D,20120425,000000,18.32,18.32,17.411,17.726,5525,0
+STRT.US,D,20120426,000000,18.227,19.934,17.754,17.754,2009,0
+STRT.US,D,20120427,000000,19.351,20.014,18.846,19.567,48584,0
+STRT.US,D,20120430,000000,19.644,19.644,19.644,19.644,104,0
+STRT.US,D,20120501,000000,19.998,19.998,19.295,19.295,6034,0
+STRT.US,D,20120502,000000,19.171,19.953,19.171,19.953,672,0
+STRT.US,D,20120503,000000,19.78,19.78,19.78,19.78,225,0
+STRT.US,D,20120504,000000,19.449,19.449,18.9,19.162,470,0
+STRT.US,D,20120507,000000,19.215,19.215,18.846,18.936,9395,0
+STRT.US,D,20120508,000000,18.855,18.965,18.846,18.846,4171,0
+STRT.US,D,20120509,000000,18.301,18.858,18.301,18.858,1958,0
+STRT.US,D,20120511,000000,19.196,19.295,19.196,19.295,2957,0
+STRT.US,D,20120514,000000,19.86,19.86,19.603,19.629,3464,0
+STRT.US,D,20120515,000000,19.664,19.664,19.603,19.603,1560,0
+STRT.US,D,20120516,000000,18.936,20.014,18.758,18.768,13193,0
+STRT.US,D,20120517,000000,18.397,18.722,18.291,18.291,4794,0
+STRT.US,D,20120518,000000,18.397,19.475,18.291,18.936,2672,0
+STRT.US,D,20120521,000000,18.787,19.475,18.739,19.047,2029,0
+STRT.US,D,20120522,000000,19.1,19.736,18.874,18.874,15496,0
+STRT.US,D,20120523,000000,18.874,18.874,18.839,18.839,448,0
+STRT.US,D,20120525,000000,18.825,18.825,18.825,18.825,331,0
+STRT.US,D,20120529,000000,18.712,19.378,18.712,18.803,2522,0
+STRT.US,D,20120530,000000,18.598,18.702,18.598,18.702,1224,0
+STRT.US,D,20120531,000000,18.679,18.679,18.058,18.058,332,0
+STRT.US,D,20120601,000000,17.847,18.291,17.694,17.813,3014,0
+STRT.US,D,20120604,000000,17.798,18.173,17.798,17.949,5889,0
+STRT.US,D,20120605,000000,18.003,18.235,18.003,18.235,1839,0
+STRT.US,D,20120606,000000,18.311,18.311,18.157,18.311,614,0
+STRT.US,D,20120608,000000,18.291,18.508,18.291,18.311,672,0
+STRT.US,D,20120611,000000,18.599,18.599,18.329,18.329,224,0
+STRT.US,D,20120612,000000,18.806,18.806,18.311,18.311,2432,0
+STRT.US,D,20120614,000000,18.262,19.491,18.262,18.262,717,0
+STRT.US,D,20120615,000000,18.272,18.761,18.272,18.761,1110,0
+STRT.US,D,20120618,000000,18.705,19.619,18.537,18.537,2281,0
+STRT.US,D,20120619,000000,19.021,19.041,18.985,19.031,11038,0
+STRT.US,D,20120620,000000,19.2,19.21,18.949,19.095,11428,0
+STRT.US,D,20120621,000000,19.13,19.717,19.113,19.392,554,0
+STRT.US,D,20120622,000000,19.392,19.437,19.281,19.392,5246,0
+STRT.US,D,20120625,000000,19.174,19.751,19.174,19.619,9757,0
+STRT.US,D,20120626,000000,19.392,19.392,19.031,19.13,1646,0
+STRT.US,D,20120627,000000,19.031,19.041,18.329,18.806,2035,0
+STRT.US,D,20120629,000000,18.481,19.059,18.481,18.977,665,0
+STRT.US,D,20120702,000000,18.931,19.158,18.217,18.217,801,0
+STRT.US,D,20120703,000000,18.471,19.3,18.397,19.281,1221,0
+STRT.US,D,20120705,000000,19.653,19.653,19.653,19.653,104,0
+STRT.US,D,20120706,000000,19.609,19.662,19.609,19.662,10623,0
+STRT.US,D,20120709,000000,19.392,19.392,19.383,19.392,615,0
+STRT.US,D,20120710,000000,19.527,19.619,19.437,19.437,1326,0
+STRT.US,D,20120711,000000,19.77,19.77,19.77,19.77,167,0
+STRT.US,D,20120712,000000,19.707,19.707,19.707,19.707,633,0
+STRT.US,D,20120713,000000,19.751,19.751,19.356,19.356,9773,0
+STRT.US,D,20120716,000000,19.428,19.471,18.939,19.454,5320,0
+STRT.US,D,20120717,000000,19.481,19.481,19.051,19.481,2911,0
+STRT.US,D,20120718,000000,19.796,19.805,19.77,19.796,2727,0
+STRT.US,D,20120719,000000,19.796,19.906,19.644,19.644,10685,0
+STRT.US,D,20120720,000000,19.619,19.751,19.059,19.2,669,0
+STRT.US,D,20120723,000000,19.051,19.573,18.39,19.573,16509,0
+STRT.US,D,20120725,000000,20.284,20.382,18.977,19.471,1164,0
+STRT.US,D,20120726,000000,20.41,20.41,20.113,20.113,46403,0
+STRT.US,D,20120730,000000,20.075,20.24,20.075,20.24,1210,0
+STRT.US,D,20120731,000000,20.31,20.523,20.276,20.301,9840,0
+STRT.US,D,20120801,000000,20.744,21.078,19.3,21.078,6028,0
+STRT.US,D,20120802,000000,20.736,21.023,20.655,21.023,1233,0
+STRT.US,D,20120803,000000,20.979,20.979,20.672,20.672,468,0
+STRT.US,D,20120806,000000,21.069,21.507,21.069,21.507,1714,0
+STRT.US,D,20120807,000000,21.507,22.095,21.222,21.814,5063,0
+STRT.US,D,20120808,000000,21.81,21.81,21.195,21.286,4146,0
+STRT.US,D,20120809,000000,21.195,21.666,21.195,21.421,886,0
+STRT.US,D,20120810,000000,21.646,21.737,21.583,21.676,45143,0
+STRT.US,D,20120813,000000,21.574,21.744,21.436,21.737,1263,0
+STRT.US,D,20120814,000000,21.7,21.7,21.421,21.565,896,0
+STRT.US,D,20120815,000000,21.7,21.7,21.629,21.646,25551,0
+STRT.US,D,20120816,000000,21.583,21.7,21.195,21.684,2811,0
+STRT.US,D,20120817,000000,21.286,21.7,21.286,21.692,1332,0
+STRT.US,D,20120820,000000,21.637,21.637,20.788,21.367,2025,0
+STRT.US,D,20120821,000000,21.387,21.387,20.788,20.952,1939,0
+STRT.US,D,20120822,000000,21.033,21.179,20.744,21.179,1529,0
+STRT.US,D,20120823,000000,20.757,20.786,20.544,20.544,1843,0
+STRT.US,D,20120824,000000,20.294,20.382,19.471,19.471,1777,0
+STRT.US,D,20120827,000000,19.76,21.194,19.266,19.78,5437,0
+STRT.US,D,20120828,000000,20.646,20.646,18.995,19.383,1186,0
+STRT.US,D,20120829,000000,19.491,19.491,19.491,19.491,104,0
+STRT.US,D,20120830,000000,19.509,19.509,18.688,18.688,376,0
+STRT.US,D,20120831,000000,20.455,20.618,19.751,19.751,1604,0
+STRT.US,D,20120904,000000,19.509,19.509,18.434,18.77,775,0
+STRT.US,D,20120905,000000,19.077,19.167,18.848,19.13,3323,0
+STRT.US,D,20120906,000000,18.761,19.392,18.761,18.825,2801,0
+STRT.US,D,20120907,000000,19.095,19.319,19.077,19.123,9255,0
+STRT.US,D,20120910,000000,18.834,19.113,18.834,19.031,4402,0
+STRT.US,D,20120911,000000,19.068,19.84,19.031,19.122,6760,0
+STRT.US,D,20120912,000000,19.191,19.21,19.068,19.21,7954,0
+STRT.US,D,20120913,000000,19.21,19.301,19.033,19.033,2316,0
+STRT.US,D,20120914,000000,19.349,19.349,19.059,19.059,2759,0
+STRT.US,D,20120917,000000,19.086,19.247,18.833,18.949,2979,0
+STRT.US,D,20120918,000000,18.976,19.519,18.976,19.158,4850,0
+STRT.US,D,20120919,000000,19.247,19.247,19.247,19.247,208,0
+STRT.US,D,20120920,000000,19.383,19.455,19.247,19.375,1654,0
+STRT.US,D,20120921,000000,19.447,19.447,19.059,19.2,1551,0
+STRT.US,D,20120924,000000,18.847,19.928,18.847,19.51,1372,0
+STRT.US,D,20120925,000000,19.665,19.91,19.639,19.639,1229,0
+STRT.US,D,20120926,000000,19.463,19.463,19.059,19.086,1456,0
+STRT.US,D,20120927,000000,19.21,19.393,19.21,19.282,992,0
+STRT.US,D,20120928,000000,19.105,19.301,19.031,19.256,4601,0
+STRT.US,D,20121001,000000,19.086,19.301,19.086,19.149,3146,0
+STRT.US,D,20121002,000000,19.228,19.228,19.228,19.228,328,0
+STRT.US,D,20121003,000000,19.175,19.349,19.175,19.247,882,0
+STRT.US,D,20121004,000000,19.2,19.349,19.2,19.349,482,0
+STRT.US,D,20121005,000000,19.349,19.799,19.349,19.737,3867,0
+STRT.US,D,20121008,000000,19.773,19.937,19.674,19.937,2344,0
+STRT.US,D,20121009,000000,19.852,19.956,19.852,19.956,1867,0
+STRT.US,D,20121010,000000,19.891,19.946,19.882,19.882,4952,0
+STRT.US,D,20121012,000000,20.044,20.138,20.044,20.138,329,0
+STRT.US,D,20121015,000000,20.173,20.181,20.138,20.138,3764,0
+STRT.US,D,20121016,000000,20.138,20.156,20.138,20.156,949,0
+STRT.US,D,20121017,000000,20.199,20.199,20.118,20.156,552,0
+STRT.US,D,20121018,000000,20.156,20.209,20.156,20.209,851,0
+STRT.US,D,20121019,000000,20.209,20.209,20.209,20.209,221,0
+STRT.US,D,20121022,000000,20.236,20.236,20.236,20.236,104,0
+STRT.US,D,20121023,000000,20.108,20.272,20.108,20.236,1861,0
+STRT.US,D,20121025,000000,20.236,20.236,20.236,20.236,221,0
+STRT.US,D,20121026,000000,20.245,20.255,20.245,20.255,221,0
+STRT.US,D,20121031,000000,20.735,20.735,20.578,20.578,2820,0
+STRT.US,D,20121101,000000,20.587,20.743,20.334,20.37,5850,0
+STRT.US,D,20121102,000000,20.578,20.578,20.571,20.571,425,0
+STRT.US,D,20121105,000000,20.708,20.725,20.362,20.362,1976,0
+STRT.US,D,20121106,000000,20.462,20.752,20.462,20.752,370,0
+STRT.US,D,20121107,000000,20.353,21.043,20.353,21.043,1214,0
+STRT.US,D,20121108,000000,20.896,21.013,20.859,21.013,452,0
+STRT.US,D,20121109,000000,20.771,20.771,19.256,20.561,8691,0
+STRT.US,D,20121112,000000,20.282,20.914,20.282,20.914,722,0
+STRT.US,D,20121113,000000,20.787,20.787,20.561,20.662,3089,0
+STRT.US,D,20121114,000000,20.752,20.877,20.416,20.877,3089,0
+STRT.US,D,20121115,000000,20.38,20.571,20.38,20.571,666,0
+STRT.US,D,20121116,000000,20.435,20.877,20.389,20.834,2429,0
+STRT.US,D,20121119,000000,20.787,20.914,20.408,20.408,5442,0
+STRT.US,D,20121120,000000,20.771,20.851,20.389,20.426,5609,0
+STRT.US,D,20121121,000000,20.571,20.752,20.571,20.735,3201,0
+STRT.US,D,20121123,000000,20.435,20.492,20.435,20.492,1068,0
+STRT.US,D,20121126,000000,20.571,21.053,20.472,21.033,5898,0
+STRT.US,D,20121127,000000,20.482,21.033,20.482,20.917,1765,0
+STRT.US,D,20121128,000000,20.914,20.914,20.616,20.851,3971,0
+STRT.US,D,20121129,000000,20.771,20.826,20.771,20.826,2426,0
+STRT.US,D,20121130,000000,20.787,20.797,20.653,20.743,5230,0
+STRT.US,D,20121203,000000,21.043,21.043,21.013,21.033,975,0
+STRT.US,D,20121204,000000,20.797,21.043,20.771,20.842,3992,0
+STRT.US,D,20121205,000000,20.787,20.787,20.787,20.787,104,0
+STRT.US,D,20121206,000000,20.826,20.851,20.771,20.771,1644,0
+STRT.US,D,20121207,000000,20.662,20.662,20.662,20.662,104,0
+STRT.US,D,20121210,000000,21.004,21.013,20.679,20.877,666,0
+STRT.US,D,20121211,000000,21.043,21.379,21.004,21.379,24527,0
+STRT.US,D,20121212,000000,21.331,21.906,21.331,21.906,2914,0
+STRT.US,D,20121213,000000,21.844,21.942,21.844,21.942,1707,0
+STRT.US,D,20121214,000000,21.341,21.844,21.341,21.844,4735,0
+STRT.US,D,20121217,000000,21.484,21.844,21.388,21.688,4786,0
+STRT.US,D,20121218,000000,21.641,21.641,21.641,21.641,281,0
+STRT.US,D,20121219,000000,21.888,21.942,21.393,21.433,9381,0
+STRT.US,D,20121220,000000,21.433,21.844,21.433,21.844,14043,0
+STRT.US,D,20121221,000000,21.75,21.933,21.449,21.933,4473,0
+STRT.US,D,20121224,000000,21.901,21.951,21.467,21.902,1527,0
+STRT.US,D,20121226,000000,21.942,22.259,21.942,22.114,5482,0
+STRT.US,D,20121227,000000,22.086,22.406,22.076,22.406,4270,0
+STRT.US,D,20121228,000000,22.333,22.751,22.333,22.58,8918,0
+STRT.US,D,20121231,000000,22.751,23.659,22.751,23.489,4404,0
+STRT.US,D,20130102,000000,23.425,24.117,23.387,23.542,5823,0
+STRT.US,D,20130104,000000,24.362,24.779,24.362,24.779,1142,0
+STRT.US,D,20130107,000000,24.069,24.779,23.379,24.382,3812,0
+STRT.US,D,20130108,000000,23.953,24.74,23.953,24.738,1976,0
+STRT.US,D,20130109,000000,24.708,24.748,23.78,23.78,746,0
+STRT.US,D,20130110,000000,24.127,24.738,24.127,24.205,3952,0
+STRT.US,D,20130111,000000,24.127,24.642,24.127,24.613,5785,0
+STRT.US,D,20130114,000000,24.89,24.89,24.862,24.862,442,0
+STRT.US,D,20130115,000000,24.816,25.317,24.816,25.164,5877,0
+STRT.US,D,20130116,000000,25.269,25.269,24.825,25.145,2012,0
+STRT.US,D,20130117,000000,25.298,25.936,25.298,25.936,3836,0
+STRT.US,D,20130118,000000,26.264,26.264,25.936,26.235,2940,0
+STRT.US,D,20130122,000000,26.346,26.62,26.244,26.529,15857,0
+STRT.US,D,20130123,000000,26.567,26.62,26.337,26.62,2747,0
+STRT.US,D,20130124,000000,26.575,26.975,26.302,26.433,21371,0
+STRT.US,D,20130125,000000,26.728,27.264,26.645,26.645,8100,0
+STRT.US,D,20130128,000000,26.909,26.955,25.485,26.36,46138,0
+STRT.US,D,20130129,000000,26.611,26.813,26.365,26.365,11742,0
+STRT.US,D,20130130,000000,26.491,26.491,25.609,25.982,9885,0
+STRT.US,D,20130131,000000,26.166,26.166,23.798,24.483,17511,0
+STRT.US,D,20130201,000000,24.588,25.046,24.391,24.773,11186,0
+STRT.US,D,20130204,000000,24.974,25.484,24.834,25.484,17069,0
+STRT.US,D,20130205,000000,25.654,28.541,25.654,27.575,23526,0
+STRT.US,D,20130206,000000,28.675,28.685,28.163,28.392,14634,0
+STRT.US,D,20130207,000000,28.401,28.93,28.401,28.813,4240,0
+STRT.US,D,20130208,000000,28.968,28.968,28.305,28.305,4532,0
+STRT.US,D,20130211,000000,28.531,28.892,28.05,28.106,6887,0
+STRT.US,D,20130212,000000,28.193,28.892,28.03,28.685,11908,0
+STRT.US,D,20130213,000000,28.339,28.339,27.31,27.711,10511,0
+STRT.US,D,20130214,000000,27.301,28.339,27.301,27.738,4680,0
+STRT.US,D,20130215,000000,28.212,28.212,27.701,27.738,708,0
+STRT.US,D,20130219,000000,27.911,28.667,27.758,27.777,16287,0
+STRT.US,D,20130220,000000,28.122,28.212,27.804,27.804,3904,0
+STRT.US,D,20130221,000000,27.804,27.84,27.029,27.255,9144,0
+STRT.US,D,20130222,000000,27.176,27.176,27.14,27.14,341,0
+STRT.US,D,20130225,000000,27.23,27.346,25.601,25.901,12817,0
+STRT.US,D,20130226,000000,26.082,26.394,25.515,25.936,4326,0
+STRT.US,D,20130227,000000,25.617,26.455,25.491,25.491,3979,0
+STRT.US,D,20130228,000000,25.529,27.43,25.491,25.865,4796,0
+STRT.US,D,20130301,000000,26.009,26.384,25.936,26.384,6597,0
+STRT.US,D,20130304,000000,26.062,26.384,25.719,26.166,10580,0
+STRT.US,D,20130305,000000,26.205,26.205,25.982,25.982,3635,0
+STRT.US,D,20130306,000000,25.936,26.121,25.892,25.982,8056,0
+STRT.US,D,20130307,000000,25.892,26.394,25.892,26.394,5892,0
+STRT.US,D,20130308,000000,26.394,27.211,26.205,26.665,21655,0
+STRT.US,D,20130311,000000,26.645,27.566,26.645,27.31,5103,0
+STRT.US,D,20130312,000000,27.511,28.512,27.168,28.465,2530,0
+STRT.US,D,20130313,000000,28.63,28.63,27.356,27.384,6590,0
+STRT.US,D,20130314,000000,27.356,27.403,27.159,27.159,3730,0
+STRT.US,D,20130315,000000,27.709,27.84,27.203,27.211,4419,0
+STRT.US,D,20130318,000000,27.346,28.64,26.575,26.584,10713,0
+STRT.US,D,20130319,000000,26.891,26.946,25.071,25.39,7325,0
+STRT.US,D,20130320,000000,25.371,26.782,25.342,25.447,22201,0
+STRT.US,D,20130321,000000,25.361,25.361,24.779,24.789,8838,0
+STRT.US,D,20130322,000000,24.907,25.03,24.534,24.699,17621,0
+STRT.US,D,20130325,000000,25.529,25.927,25.123,25.484,9697,0
+STRT.US,D,20130326,000000,25.617,25.919,25.334,25.584,2968,0
+STRT.US,D,20130327,000000,25.782,26.293,25.317,26.293,6338,0
+STRT.US,D,20130328,000000,26.121,26.205,25.702,25.875,6929,0
+STRT.US,D,20130401,000000,25.755,25.863,25.484,25.484,1726,0
+STRT.US,D,20130402,000000,25.719,27.937,25.719,27.31,28462,0
+STRT.US,D,20130403,000000,27.439,27.729,25.946,27.566,6154,0
+STRT.US,D,20130404,000000,27.856,29.957,27.758,29.714,26487,0
+STRT.US,D,20130405,000000,28.604,30.186,28.438,29.678,10612,0
+STRT.US,D,20130408,000000,28.059,30.031,28.059,29.798,5227,0
+STRT.US,D,20130409,000000,29.652,31.744,29.652,31.126,15830,0
+STRT.US,D,20130410,000000,31.032,32.563,30.615,32.034,5895,0
+STRT.US,D,20130411,000000,32.354,35.948,32.238,33.672,12054,0
+STRT.US,D,20130412,000000,33.215,35.893,33.215,35.328,18047,0
+STRT.US,D,20130415,000000,35.038,35.038,34.002,34.307,13336,0
+STRT.US,D,20130416,000000,33.806,34.336,33.69,34.336,13171,0
+STRT.US,D,20130417,000000,33.852,34.118,32.132,33.308,13874,0
+STRT.US,D,20130418,000000,33.127,34.1,32.362,33.59,5987,0
+STRT.US,D,20130419,000000,33.244,34.355,33.162,34.08,3622,0
+STRT.US,D,20130422,000000,33.681,35.592,32.821,35.173,14253,0
+STRT.US,D,20130423,000000,35.573,38.495,35.546,37.55,27672,0
+STRT.US,D,20130424,000000,36.456,38.05,36.456,37.443,11531,0
+STRT.US,D,20130425,000000,37.521,38.315,37.521,37.531,19477,0
+STRT.US,D,20130426,000000,37.305,37.305,33.993,34.747,32667,0
+STRT.US,D,20130429,000000,34.673,35.311,33.966,35.254,12844,0
+STRT.US,D,20130430,000000,34.579,34.767,33.187,33.187,25536,0
+STRT.US,D,20130501,000000,33.289,33.289,30.65,31.841,16103,0
+STRT.US,D,20130502,000000,31.634,32.544,31.362,31.788,11012,0
+STRT.US,D,20130503,000000,28.768,31.86,28.768,31.832,3792,0
+STRT.US,D,20130506,000000,32.054,35.875,31.987,33.947,14384,0
+STRT.US,D,20130507,000000,34.09,36.212,34.09,35.138,13000,0
+STRT.US,D,20130508,000000,35.21,35.483,34.247,34.956,7608,0
+STRT.US,D,20130509,000000,34.811,35.4,32.026,32.48,6754,0
+STRT.US,D,20130510,000000,32.434,32.471,31.506,32.471,3193,0
+STRT.US,D,20130513,000000,31.77,32.762,30.86,31.761,10207,0
+STRT.US,D,20130514,000000,31.38,31.761,31.042,31.398,3882,0
+STRT.US,D,20130515,000000,31.441,32.535,30.685,32.308,18897,0
+STRT.US,D,20130516,000000,32.67,33.215,31.85,32.781,14711,0
+STRT.US,D,20130517,000000,33.127,33.672,32.944,33.279,1859,0
+STRT.US,D,20130520,000000,33.355,34.071,31.77,34.071,8108,0
+STRT.US,D,20130521,000000,34.22,34.571,33.608,34.192,4175,0
+STRT.US,D,20130522,000000,34.298,34.801,33.645,33.645,2957,0
+STRT.US,D,20130523,000000,33.234,34.462,33.017,33.974,12858,0
+STRT.US,D,20130524,000000,33.806,34.889,33.806,34.22,2770,0
+STRT.US,D,20130528,000000,34.553,34.553,32.308,32.416,7938,0
+STRT.US,D,20130529,000000,32.091,32.988,31.761,32.752,3322,0
+STRT.US,D,20130530,000000,32.972,35.076,31.889,34.336,21146,0
+STRT.US,D,20130531,000000,34.145,34.768,33.67,34.628,6761,0
+STRT.US,D,20130603,000000,34.638,35.445,33.919,34.281,5026,0
+STRT.US,D,20130604,000000,34.462,34.87,33.599,34.034,7029,0
+STRT.US,D,20130605,000000,34.256,34.836,33.266,33.919,16927,0
+STRT.US,D,20130606,000000,33.546,34.052,33.091,33.153,2004,0
+STRT.US,D,20130607,000000,33.383,33.672,32.981,33.244,5221,0
+STRT.US,D,20130610,000000,33.383,34.099,32.988,33.063,4619,0
+STRT.US,D,20130611,000000,32.811,33.435,32.243,33.026,5806,0
+STRT.US,D,20130612,000000,33.063,33.081,32.689,32.689,1575,0
+STRT.US,D,20130613,000000,32.651,33.445,31.969,33.445,10018,0
+STRT.US,D,20130614,000000,33.136,33.445,32.362,33.4,5036,0
+STRT.US,D,20130617,000000,33.445,33.527,33.043,33.27,4374,0
+STRT.US,D,20130618,000000,33.392,33.427,32.316,33.215,11425,0
+STRT.US,D,20130619,000000,32.308,33.392,31.879,32.697,4910,0
+STRT.US,D,20130620,000000,31.869,32.925,30.987,31.944,11246,0
+STRT.US,D,20130621,000000,32.597,32.597,31.25,31.69,2346,0
+STRT.US,D,20130624,000000,31.326,33.364,31.241,31.944,6012,0
+STRT.US,D,20130625,000000,31.874,33.435,31.874,32.837,2027,0
+STRT.US,D,20130626,000000,33.244,33.383,32.081,33.308,1537,0
+STRT.US,D,20130627,000000,32.897,33.445,32.661,33.289,7427,0
+STRT.US,D,20130628,000000,33.289,34.429,32.762,34.002,35918,0
+STRT.US,D,20130701,000000,33.455,35.085,33.455,34.801,25514,0
+STRT.US,D,20130702,000000,34.757,34.757,34.127,34.701,10357,0
+STRT.US,D,20130703,000000,34.701,37.495,34.229,36.395,13997,0
+STRT.US,D,20130705,000000,36.767,37.859,36.084,36.547,21757,0
+STRT.US,D,20130708,000000,37.032,37.042,35.493,35.875,9840,0
+STRT.US,D,20130709,000000,36.149,36.474,35.52,35.721,13035,0
+STRT.US,D,20130710,000000,35.939,36.949,35.493,36.456,3077,0
+STRT.US,D,20130711,000000,36.483,37.958,36.405,37.051,9389,0
+STRT.US,D,20130712,000000,37.192,37.192,36.405,36.448,30784,0
+STRT.US,D,20130715,000000,36.585,37.576,36.585,37.267,3687,0
+STRT.US,D,20130716,000000,36.813,37.676,36.795,37.248,9678,0
+STRT.US,D,20130717,000000,37.032,37.977,37.032,37.086,10876,0
+STRT.US,D,20130718,000000,37.042,37.957,36.958,37.403,12694,0
+STRT.US,D,20130719,000000,37.376,37.502,36.884,37.502,6113,0
+STRT.US,D,20130722,000000,37.086,37.296,36.641,37.296,13135,0
+STRT.US,D,20130723,000000,37.192,37.192,36.641,37.094,6420,0
+STRT.US,D,20130724,000000,37.005,37.486,37.005,37.184,5454,0
+STRT.US,D,20130725,000000,37.451,37.451,37.086,37.139,1765,0
+STRT.US,D,20130726,000000,37.46,37.486,37.184,37.184,1149,0
+STRT.US,D,20130729,000000,36.865,37.443,36.786,37.323,7342,0
+STRT.US,D,20130730,000000,37.267,37.267,37.042,37.042,27871,0
+STRT.US,D,20130731,000000,37.276,37.314,36.865,37.257,8759,0
+STRT.US,D,20130801,000000,37.314,37.443,37.314,37.443,5010,0
+STRT.US,D,20130802,000000,37.433,37.443,37.314,37.443,7976,0
+STRT.US,D,20130805,000000,37.403,37.403,36.659,36.966,2642,0
+STRT.US,D,20130806,000000,37.094,37.413,36.949,37.111,895,0
+STRT.US,D,20130807,000000,36.976,36.976,36.976,36.976,237,0
+STRT.US,D,20130808,000000,37.165,37.314,36.493,36.676,35352,0
+STRT.US,D,20130809,000000,36.441,36.441,34.109,34.109,19711,0
+STRT.US,D,20130812,000000,34.546,37.035,34.546,35.147,6483,0
+STRT.US,D,20130813,000000,34.446,35.893,34.446,35.829,1073,0
+STRT.US,D,20130814,000000,34.728,35.611,34.58,35.611,2543,0
+STRT.US,D,20130815,000000,35.675,35.675,34.518,34.767,4446,0
+STRT.US,D,20130816,000000,34.609,35.138,32.888,34.272,5871,0
+STRT.US,D,20130819,000000,33.79,33.79,32.831,33.308,7682,0
+STRT.US,D,20130820,000000,32.006,32.972,32.006,32.772,7897,0
+STRT.US,D,20130821,000000,32.515,33.063,32.308,32.661,7213,0
+STRT.US,D,20130822,000000,32.772,33.662,32.626,32.743,16034,0
+STRT.US,D,20130823,000000,32.772,33.493,32.772,33.196,12612,0
+STRT.US,D,20130826,000000,33.196,33.927,32.998,33.336,14716,0
+STRT.US,D,20130827,000000,33.034,33.034,32.166,32.743,5364,0
+STRT.US,D,20130828,000000,32.178,32.67,31.944,32.335,4175,0
+STRT.US,D,20130829,000000,32.243,32.308,32.132,32.132,2213,0
+STRT.US,D,20130830,000000,32.326,32.572,32.132,32.141,1819,0
+STRT.US,D,20130903,000000,32.265,32.339,32.134,32.143,2846,0
+STRT.US,D,20130904,000000,32.134,33.038,32.134,32.348,4509,0
+STRT.US,D,20130905,000000,32.757,34.326,32.665,33.497,16707,0
+STRT.US,D,20130906,000000,33.891,35.301,33.682,34.747,11690,0
+STRT.US,D,20130909,000000,34.537,34.829,34.36,34.36,4105,0
+STRT.US,D,20130910,000000,34.562,34.786,34.262,34.499,17055,0
+STRT.US,D,20130911,000000,34.701,35.257,34.508,34.518,5804,0
+STRT.US,D,20130912,000000,34.701,34.938,34.508,34.647,21593,0
+STRT.US,D,20130913,000000,34.929,35.295,34.681,35.185,6808,0
+STRT.US,D,20130916,000000,35.496,35.778,34.812,35.348,14492,0
+STRT.US,D,20130917,000000,35.524,35.524,34.802,35.096,5220,0
+STRT.US,D,20130918,000000,35.086,35.33,34.59,34.812,6063,0
+STRT.US,D,20130919,000000,34.871,35.048,34.768,34.786,3231,0
+STRT.US,D,20130920,000000,34.909,35.266,34.871,35.266,5106,0
+STRT.US,D,20130923,000000,35.005,35.022,34.786,34.793,3168,0
+STRT.US,D,20130924,000000,34.995,35.022,34.58,35.022,28049,0
+STRT.US,D,20130925,000000,34.822,35.022,34.59,34.777,2301,0
+STRT.US,D,20130926,000000,34.846,35.212,34.729,35.194,13254,0
+STRT.US,D,20130927,000000,34.871,34.909,34.738,34.738,3286,0
+STRT.US,D,20130930,000000,34.62,35.231,34.6,35.005,6685,0
+STRT.US,D,20131001,000000,35.231,36.489,35.231,36.325,12601,0
+STRT.US,D,20131002,000000,36.306,37.594,36.181,37.594,9862,0
+STRT.US,D,20131003,000000,37.576,37.676,36.965,37.594,10737,0
+STRT.US,D,20131004,000000,37.787,37.968,37.332,37.869,8984,0
+STRT.US,D,20131007,000000,37.486,37.859,36.61,36.773,19283,0
+STRT.US,D,20131008,000000,37.199,37.787,36.873,36.918,10937,0
+STRT.US,D,20131009,000000,36.883,37.612,36.6,37.451,9531,0
+STRT.US,D,20131010,000000,37.276,37.749,36.688,37.058,11614,0
+STRT.US,D,20131011,000000,37.313,37.706,36.965,37.459,5915,0
+STRT.US,D,20131014,000000,37.503,38.993,37.285,38.334,20378,0
+STRT.US,D,20131015,000000,38.241,38.334,37.921,38.106,2081,0
+STRT.US,D,20131016,000000,38.162,38.162,37.495,37.621,1644,0
+STRT.US,D,20131017,000000,37.432,38.808,37.422,38.37,7311,0
+STRT.US,D,20131018,000000,37.101,38.426,37.101,38.106,1315,0
+STRT.US,D,20131021,000000,37.831,38.334,37.247,37.895,14571,0
+STRT.US,D,20131022,000000,37.467,38.37,37.467,38.171,28597,0
+STRT.US,D,20131023,000000,38.234,39.293,37.639,38.514,15230,0
+STRT.US,D,20131024,000000,38.893,39.381,37.74,39.381,14680,0
+STRT.US,D,20131025,000000,39.875,43.501,37.467,37.958,22901,0
+STRT.US,D,20131028,000000,37.676,37.676,36.297,36.374,14680,0
+STRT.US,D,20131029,000000,36.344,37.012,35.833,36.354,12818,0
+STRT.US,D,20131030,000000,35.952,36.507,33.973,35.978,29691,0
+STRT.US,D,20131031,000000,34.307,37.412,34.307,36.984,20732,0
+STRT.US,D,20131101,000000,37.021,39.154,36.144,39.154,16761,0
+STRT.US,D,20131104,000000,39.73,41.063,38.287,40.333,12489,0
+STRT.US,D,20131105,000000,39.885,39.885,38.406,38.406,20817,0
+STRT.US,D,20131106,000000,38.902,38.945,37.822,38.662,7669,0
+STRT.US,D,20131107,000000,38.531,38.531,34.793,36.688,12489,0
+STRT.US,D,20131108,000000,36.873,38.269,35.652,37.594,28489,0
+STRT.US,D,20131111,000000,37.531,38.317,36.802,37.63,4273,0
+STRT.US,D,20131112,000000,37.304,38.106,37.237,37.495,1863,0
+STRT.US,D,20131113,000000,37.127,38.334,37.127,37.997,5368,0
+STRT.US,D,20131114,000000,38.728,38.728,37.796,37.831,3724,0
+STRT.US,D,20131115,000000,37.796,39.703,37.796,38.143,18409,0
+STRT.US,D,20131118,000000,38.143,41.07,37.366,40.295,19654,0
+STRT.US,D,20131119,000000,39.928,40.706,38.883,39.172,8436,0
+STRT.US,D,20131120,000000,39.595,40.698,38.984,39.811,20600,0
+STRT.US,D,20131121,000000,39.11,40.89,38.883,40.425,9859,0
+STRT.US,D,20131122,000000,40.479,41.454,40.397,40.824,10955,0
+STRT.US,D,20131125,000000,40.417,40.725,40.171,40.425,7450,0
+STRT.US,D,20131126,000000,40.179,40.725,40.171,40.171,5368,0
+STRT.US,D,20131127,000000,40.213,40.899,40.213,40.706,658,0
+STRT.US,D,20131202,000000,40.654,40.863,40.333,40.68,6354,0
+STRT.US,D,20131203,000000,40.522,40.522,38.826,39.191,20158,0
+STRT.US,D,20131204,000000,38.918,40.304,38.531,39.246,11725,0
+STRT.US,D,20131205,000000,39.354,39.354,38.541,38.908,6464,0
+STRT.US,D,20131206,000000,39.362,40.753,38.844,39.793,4195,0
+STRT.US,D,20131209,000000,40.241,40.241,38.844,39.457,5368,0
+STRT.US,D,20131210,000000,39.494,39.494,39.2,39.2,2021,0
+STRT.US,D,20131211,000000,39.347,40.08,39.347,39.623,1719,0
+STRT.US,D,20131212,000000,39.44,40.544,38.984,39.228,3168,0
+STRT.US,D,20131213,000000,39.081,39.886,39.081,39.33,3264,0
+STRT.US,D,20131216,000000,39.037,40.034,37.654,38.056,6448,0
+STRT.US,D,20131217,000000,37.737,39.153,37.507,38.984,37816,0
+STRT.US,D,20131218,000000,38.444,39.467,38.434,39.467,1859,0
+STRT.US,D,20131219,000000,39.578,39.578,38.103,39.301,14457,0
+STRT.US,D,20131220,000000,39.347,41.085,39.301,40.885,26127,0
+STRT.US,D,20131223,000000,40.885,41.498,39.812,40.648,30460,0
+STRT.US,D,20131224,000000,40.914,41.451,40.914,41.451,1131,0
+STRT.US,D,20131226,000000,41.572,41.572,41.038,41.038,1529,0
+STRT.US,D,20131227,000000,41.038,41.085,40.107,40.632,1203,0
+STRT.US,D,20131230,000000,40.648,41.286,40.371,40.756,4154,0
+STRT.US,D,20131231,000000,41.178,41.178,40.49,40.876,2076,0
+STRT.US,D,20140102,000000,40.904,40.904,39.998,40.858,2367,0
+STRT.US,D,20140103,000000,41.141,41.141,40.155,40.783,4898,0
+STRT.US,D,20140106,000000,41.085,41.506,39.381,41.15,25463,0
+STRT.US,D,20140107,000000,41.066,41.58,40.729,41.408,2948,0
+STRT.US,D,20140108,000000,40.904,40.949,39.921,40.858,12990,0
+STRT.US,D,20140109,000000,41.048,41.114,40.4,40.914,3901,0
+STRT.US,D,20140110,000000,40.994,40.994,39.76,40.099,1011,0
+STRT.US,D,20140113,000000,40.256,41.399,40.252,40.602,19309,0
+STRT.US,D,20140114,000000,41.133,41.16,40.592,40.94,6229,0
+STRT.US,D,20140115,000000,40.563,41.178,40.553,40.553,2076,0
+STRT.US,D,20140116,000000,40.497,41.269,40.034,41.269,27648,0
+STRT.US,D,20140117,000000,40.94,41.441,40.632,41.408,13956,0
+STRT.US,D,20140121,000000,41.632,43.098,41.632,43.053,8507,0
+STRT.US,D,20140122,000000,43.171,44.745,43.171,44.235,25571,0
+STRT.US,D,20140123,000000,43.629,45.751,43.629,45.751,7433,0
+STRT.US,D,20140124,000000,47.225,50.328,40.497,43.053,64041,0
+STRT.US,D,20140127,000000,43.921,48.682,43.921,47.792,36937,0
+STRT.US,D,20140128,000000,48.434,52.387,48.176,51.241,21420,0
+STRT.US,D,20140129,000000,52.604,52.604,48.351,48.946,21341,0
+STRT.US,D,20140130,000000,48.506,49.863,46.913,49.056,13006,0
+STRT.US,D,20140131,000000,47.575,50.237,47.575,50.1,10383,0
+STRT.US,D,20140203,000000,50.679,52.377,49.046,49.836,58716,0
+STRT.US,D,20140204,000000,49.686,51.491,49.416,50.071,28679,0
+STRT.US,D,20140205,000000,50.438,50.774,48.088,50.328,23700,0
+STRT.US,D,20140206,000000,48.497,50.318,47.09,47.693,22703,0
+STRT.US,D,20140207,000000,48.489,48.489,47.584,48.032,8405,0
+STRT.US,D,20140210,000000,48.042,48.497,47.949,48.225,25717,0
+STRT.US,D,20140211,000000,48.662,50.282,47.745,49.836,18043,0
+STRT.US,D,20140212,000000,50.318,50.784,48.148,50.052,17482,0
+STRT.US,D,20140213,000000,50.421,50.767,49.52,50.227,23429,0
+STRT.US,D,20140214,000000,50.601,50.679,50.256,50.328,11503,0
+STRT.US,D,20140218,000000,50.328,51.793,50.081,51.699,35559,0
+STRT.US,D,20140219,000000,51.901,58.425,51.901,57.318,56100,0
+STRT.US,D,20140220,000000,57.649,57.649,54.939,57.536,20553,0
+STRT.US,D,20140221,000000,56.933,57.649,56.834,57.382,10228,0
+STRT.US,D,20140224,000000,57.419,60.651,56.742,57.1,26874,0
+STRT.US,D,20140225,000000,57.575,57.632,55.377,57.318,20672,0
+STRT.US,D,20140226,000000,57.318,60.099,57.318,60.099,33080,0
+STRT.US,D,20140227,000000,61.364,62.709,60.028,62.571,35224,0
+STRT.US,D,20140228,000000,64.268,65.239,62.225,63.799,43617,0
+STRT.US,D,20140303,000000,63.781,65.93,62.306,65.078,46254,0
+STRT.US,D,20140304,000000,65.728,66.415,65.335,66.313,23841,0
+STRT.US,D,20140305,000000,65.738,66.248,61.355,64.839,26102,0
+STRT.US,D,20140306,000000,64.968,67.879,64.968,66.708,18662,0
+STRT.US,D,20140307,000000,67.53,68.273,65.892,65.892,24660,0
+STRT.US,D,20140310,000000,65.892,71.218,65.884,71.146,25198,0
+STRT.US,D,20140311,000000,70.103,70.706,67.357,68.805,31317,0
+STRT.US,D,20140312,000000,68.914,68.914,67.564,68.362,13172,0
+STRT.US,D,20140313,000000,68.177,68.345,67.509,67.676,10479,0
+STRT.US,D,20140314,000000,66.934,67.054,65.88,66.431,22962,0
+STRT.US,D,20140317,000000,65.887,66.697,65.667,66.157,26922,0
+STRT.US,D,20140318,000000,65.76,67.959,65.76,67.959,17247,0
+STRT.US,D,20140319,000000,67.575,68.309,67.171,67.603,9009,0
+STRT.US,D,20140320,000000,67.959,67.967,66.952,67.117,7330,0
+STRT.US,D,20140321,000000,67.383,67.949,66.53,67.365,19992,0
+STRT.US,D,20140324,000000,66.44,66.515,61.627,63.827,29024,0
+STRT.US,D,20140325,000000,61.618,63.422,57.642,63.022,43290,0
+STRT.US,D,20140326,000000,62.34,64.044,62.34,63.094,8513,0
+STRT.US,D,20140327,000000,62.413,64.101,62.413,63.727,5452,0
+STRT.US,D,20140328,000000,63.535,67.712,63.535,65.081,16662,0
+STRT.US,D,20140331,000000,65.962,66.55,65.962,66.188,17460,0
+STRT.US,D,20140401,000000,66.814,67.199,65.979,67.155,15448,0
+STRT.US,D,20140402,000000,66.823,67.769,66.823,67.244,22874,0
+STRT.US,D,20140403,000000,67.271,67.271,66.613,66.85,32802,0
+STRT.US,D,20140404,000000,67.401,67.401,65.704,66.188,10601,0
+STRT.US,D,20140407,000000,66.139,66.139,62.133,63.498,20280,0
+STRT.US,D,20140408,000000,64.062,64.296,62.781,63.919,11410,0
+STRT.US,D,20140409,000000,64.149,66.705,63.883,65.769,8683,0
+STRT.US,D,20140410,000000,64.331,66.896,64.238,66.225,16890,0
+STRT.US,D,20140411,000000,65.733,65.733,62.588,63.507,12796,0
+STRT.US,D,20140414,000000,63.268,63.498,60.939,63.175,14550,0
+STRT.US,D,20140415,000000,63.507,65.723,62.077,64.659,17368,0
+STRT.US,D,20140416,000000,65.403,65.714,64.688,64.688,10218,0
+STRT.US,D,20140417,000000,64.65,65.065,63.736,64.898,10089,0
+STRT.US,D,20140421,000000,64.659,64.826,64.149,64.789,11780,0
+STRT.US,D,20140422,000000,64.779,66.87,64.697,65.843,7323,0
+STRT.US,D,20140423,000000,65.843,65.843,64.158,65.029,10279,0
+STRT.US,D,20140424,000000,64.972,65.329,64.331,64.331,4973,0
+STRT.US,D,20140425,000000,63.048,63.666,62.27,62.588,7275,0
+STRT.US,D,20140428,000000,62.186,63.003,59.574,62.464,24509,0
+STRT.US,D,20140429,000000,61.441,62.26,60.711,61.079,8525,0
+STRT.US,D,20140430,000000,59.748,61.847,59.198,61.225,16751,0
+STRT.US,D,20140501,000000,60.695,61.107,59.484,60.088,6909,0
+STRT.US,D,20140502,000000,60.484,61.263,58.56,60.088,8703,0
+STRT.US,D,20140505,000000,59.62,59.96,58.193,59.758,29945,0
+STRT.US,D,20140506,000000,59.015,60.06,58.21,59.337,24747,0
+STRT.US,D,20140507,000000,59.218,59.785,58.475,59.602,14479,0
+STRT.US,D,20140508,000000,59.074,60.821,59.035,59.547,27035,0
+STRT.US,D,20140509,000000,58.714,59.374,55.349,56.8,13755,0
+STRT.US,D,20140512,000000,56.632,56.818,54.231,55.259,42836,0
+STRT.US,D,20140513,000000,54.414,55.213,54.213,55.096,26143,0
+STRT.US,D,20140514,000000,54.982,56.479,54.313,56.191,39406,0
+STRT.US,D,20140515,000000,55.717,57.567,55.121,55.213,27516,0
+STRT.US,D,20140516,000000,55.633,56.531,55.177,55.678,29064,0
+STRT.US,D,20140519,000000,55.861,57.449,55.861,57.027,18277,0
+STRT.US,D,20140520,000000,57.394,58.513,56.361,56.79,44774,0
+STRT.US,D,20140521,000000,56.926,58.466,56.862,57.503,21205,0
+STRT.US,D,20140522,000000,56.998,58.663,56.726,58.054,16536,0
+STRT.US,D,20140523,000000,57.916,59.163,56.919,59.163,21747,0
+STRT.US,D,20140527,000000,59.519,59.519,58.787,58.924,16811,0
+STRT.US,D,20140528,000000,59.565,61.337,59.529,60.052,15514,0
+STRT.US,D,20140529,000000,60.665,63.103,58.676,59.886,19270,0
+STRT.US,D,20140530,000000,61.134,61.398,58.623,60.484,14192,0
+STRT.US,D,20140602,000000,59.574,60.84,58.372,58.815,20093,0
+STRT.US,D,20140603,000000,59.099,60.074,58.522,59.374,22617,0
+STRT.US,D,20140604,000000,59.109,59.712,58.924,59.646,23018,0
+STRT.US,D,20140605,000000,59.345,63.304,58.951,62.416,37477,0
+STRT.US,D,20140606,000000,62.8,67.695,60.711,65.099,40915,0
+STRT.US,D,20140609,000000,65.43,67.62,65.43,66.887,24351,0
+STRT.US,D,20140610,000000,67.3,67.3,66.382,66.52,5238,0
+STRT.US,D,20140611,000000,66.092,66.092,64.833,65.164,6469,0
+STRT.US,D,20140612,000000,65.658,65.658,62.189,62.676,22795,0
+STRT.US,D,20140613,000000,62.069,63.493,61.897,62.667,11503,0
+STRT.US,D,20140616,000000,62.189,64.722,62.059,63.602,24792,0
+STRT.US,D,20140617,000000,63.263,65.145,62.438,63.282,24376,0
+STRT.US,D,20140618,000000,62.502,65.097,62.502,64.62,38572,0
+STRT.US,D,20140619,000000,63.557,65.806,63.557,64.95,15785,0
+STRT.US,D,20140620,000000,64.292,66.871,63.768,66.688,18625,0
+STRT.US,D,20140623,000000,66.345,66.345,62.484,63.08,27600,0
+STRT.US,D,20140624,000000,62.457,63.961,60.582,61.723,35931,0
+STRT.US,D,20140625,000000,61.125,62.988,61.089,62.529,42740,0
+STRT.US,D,20140626,000000,62.591,63.788,61.49,62.959,42652,0
+STRT.US,D,20140627,000000,62.721,63.943,60.63,60.63,480916,0
+STRT.US,D,20140630,000000,61.07,61.07,58.378,59.187,39905,0
+STRT.US,D,20140701,000000,59.151,59.549,57.73,58.544,34867,0
+STRT.US,D,20140702,000000,58.51,58.828,56.974,58.501,27677,0
+STRT.US,D,20140703,000000,58.435,61.373,58.435,60.399,26624,0
+STRT.US,D,20140707,000000,60.399,60.399,57.746,58.528,19637,0
+STRT.US,D,20140708,000000,58.492,59.287,57.739,58.746,15059,0
+STRT.US,D,20140709,000000,58.968,59.102,57.912,58.501,14677,0
+STRT.US,D,20140710,000000,58.179,58.179,56.903,57.408,9082,0
+STRT.US,D,20140711,000000,57.021,57.836,57.021,57.436,9252,0
+STRT.US,D,20140714,000000,57.739,58.482,57.072,58.095,21915,0
+STRT.US,D,20140715,000000,57.785,58.378,57.039,57.931,30179,0
+STRT.US,D,20140716,000000,58.435,59.097,58.239,58.553,16661,0
+STRT.US,D,20140717,000000,58.16,58.931,57.819,58.004,14075,0
+STRT.US,D,20140718,000000,58.123,61.647,57.721,61.135,27786,0
+STRT.US,D,20140721,000000,60.572,62.591,60.213,61.831,26627,0
+STRT.US,D,20140722,000000,61.783,63.694,61.783,62.868,15932,0
+STRT.US,D,20140723,000000,63.383,64.068,62.483,62.959,9166,0
+STRT.US,D,20140724,000000,63.427,63.953,62.146,62.217,12302,0
+STRT.US,D,20140725,000000,61.989,62.657,60.993,61.445,24268,0
+STRT.US,D,20140728,000000,61.358,61.358,59.932,60.638,26146,0
+STRT.US,D,20140729,000000,60.648,61.032,60.343,60.572,24022,0
+STRT.US,D,20140730,000000,60.966,61.013,59.655,59.932,11936,0
+STRT.US,D,20140731,000000,59.382,60.37,57.325,57.664,22713,0
+STRT.US,D,20140801,000000,57.445,57.812,56.884,56.884,11081,0
+STRT.US,D,20140804,000000,56.884,58.658,55.481,58.052,28745,0
+STRT.US,D,20140805,000000,57.454,57.864,56.518,57.198,18092,0
+STRT.US,D,20140806,000000,58.179,63.188,58.179,61.723,38690,0
+STRT.US,D,20140807,000000,63.328,64.659,62.321,62.868,27734,0
+STRT.US,D,20140808,000000,62.868,63.087,61.142,61.462,13102,0
+STRT.US,D,20140811,000000,61.952,62.611,61.408,61.462,15374,0
+STRT.US,D,20140812,000000,61.555,62.611,61.264,61.547,11268,0
+STRT.US,D,20140813,000000,61.685,63.328,61.538,63.08,23236,0
+STRT.US,D,20140814,000000,63.4,63.879,62.546,62.832,22156,0
+STRT.US,D,20140815,000000,63.454,63.98,61.857,63.328,32422,0
+STRT.US,D,20140818,000000,64.014,65.164,63.337,64.703,17017,0
+STRT.US,D,20140819,000000,65.189,65.887,63.943,65.493,11964,0
+STRT.US,D,20140820,000000,64.566,65.905,63.639,65.072,12389,0
+STRT.US,D,20140821,000000,64.833,67.008,64.097,65.75,21117,0
+STRT.US,D,20140822,000000,65.293,68.112,64.474,67.226,38713,0
+STRT.US,D,20140825,000000,67.568,71.586,67.568,69.158,27123,0
+STRT.US,D,20140826,000000,69.203,70.974,69.203,70.716,14345,0
+STRT.US,D,20140827,000000,71.014,72.062,70.821,71.678,31078,0
+STRT.US,D,20140828,000000,71.678,72.155,71.138,71.495,22703,0
+STRT.US,D,20140829,000000,71.809,75.203,71.168,73.643,55698,0
+STRT.US,D,20140902,000000,74.507,82.484,74.115,75.487,53279,0
+STRT.US,D,20140903,000000,76.158,76.177,73.433,74.908,39522,0
+STRT.US,D,20140904,000000,77.729,78.835,74.843,77.268,32452,0
+STRT.US,D,20140905,000000,77.304,79.681,75.22,78.203,39798,0
+STRT.US,D,20140908,000000,78.606,79.143,78.204,79.094,28793,0
+STRT.US,D,20140909,000000,79.179,79.681,78.141,78.747,21948,0
+STRT.US,D,20140910,000000,78.728,80.614,76.982,79.075,18308,0
+STRT.US,D,20140911,000000,79.408,80.713,78.406,79.84,17914,0
+STRT.US,D,20140912,000000,77.91,80.391,77.91,78.361,42755,0
+STRT.US,D,20140915,000000,77.901,78.67,76.283,77.156,22525,0
+STRT.US,D,20140916,000000,77.156,77.607,76.368,77.561,10080,0
+STRT.US,D,20140917,000000,78.027,79.141,75.86,77.691,9719,0
+STRT.US,D,20140918,000000,77.865,79.187,77.661,78.479,28488,0
+STRT.US,D,20140919,000000,79.187,80.741,77.478,80.188,60046,0
+STRT.US,D,20140922,000000,79.662,80.179,75.806,77.146,46267,0
+STRT.US,D,20140923,000000,77.285,77.552,73.608,75.797,50040,0
+STRT.US,D,20140924,000000,75.317,75.824,74.893,75.151,12133,0
+STRT.US,D,20140925,000000,75.29,76.227,73.958,74.61,14064,0
+STRT.US,D,20140926,000000,74.708,77.001,73.529,75.814,48989,0
+STRT.US,D,20140929,000000,75.216,75.767,73.75,75.015,18975,0
+STRT.US,D,20140930,000000,75.346,77.302,74.333,74.767,22725,0
+STRT.US,D,20141001,000000,74.96,76.466,74.271,74.747,23955,0
+STRT.US,D,20141002,000000,74.548,76.264,73.948,74.53,22698,0
+STRT.US,D,20141003,000000,75.272,76.391,74.444,75.419,13686,0
+STRT.US,D,20141006,000000,75.409,75.409,73.893,74.069,25498,0
+STRT.US,D,20141007,000000,73.527,74.078,71.421,71.762,25836,0
+STRT.US,D,20141008,000000,72.02,73.699,71.696,73.15,14064,0
+STRT.US,D,20141009,000000,73.415,73.491,71.396,72.469,15171,0
+STRT.US,D,20141010,000000,71.955,73.598,68.48,71.502,37005,0
+STRT.US,D,20141013,000000,71.494,72.9,66.422,70.705,31143,0
+STRT.US,D,20141014,000000,70.759,72.928,69.941,72.011,24419,0
+STRT.US,D,20141015,000000,66.337,72.773,66.292,72.212,15890,0
+STRT.US,D,20141016,000000,70.705,74.53,70.537,73.809,31136,0
+STRT.US,D,20141017,000000,74.979,77.06,73.819,74.767,35695,0
+STRT.US,D,20141020,000000,73.865,75.033,72.092,73.105,25244,0
+STRT.US,D,20141021,000000,73.24,76.137,73.24,76.119,19399,0
+STRT.US,D,20141022,000000,76.085,76.562,75.226,75.649,17207,0
+STRT.US,D,20141023,000000,76.586,78.406,76.283,78.194,18159,0
+STRT.US,D,20141024,000000,79.498,89.553,79.425,88.863,112266,0
+STRT.US,D,20141027,000000,93.309,93.309,87.697,91.929,54349,0
+STRT.US,D,20141028,000000,92.817,100.58,90.364,97.392,53896,0
+STRT.US,D,20141029,000000,99.272,99.272,92.456,94.33,28729,0
+STRT.US,D,20141030,000000,96.503,96.503,91.611,94.631,32254,0
+STRT.US,D,20141031,000000,96.021,96.021,94.242,95.316,29590,0
+STRT.US,D,20141103,000000,95.576,95.905,92.25,93.892,28968,0
+STRT.US,D,20141104,000000,94.451,96.041,92.855,94.358,42334,0
+STRT.US,D,20141105,000000,95.944,97.783,94.669,96.329,28776,0
+STRT.US,D,20141106,000000,96.184,96.319,93.169,94.669,19066,0
+STRT.US,D,20141107,000000,94.906,97.783,94.858,96.474,21015,0
+STRT.US,D,20141110,000000,97.392,97.871,96.503,97.012,15776,0
+STRT.US,D,20141111,000000,97.811,97.811,94.631,95.479,16220,0
+STRT.US,D,20141112,000000,94.669,97.664,94.404,94.669,21632,0
+STRT.US,D,20141113,000000,95.442,96.593,93.463,94.887,30170,0
+STRT.US,D,20141114,000000,94.166,96.115,94.166,95.355,28006,0
+STRT.US,D,20141117,000000,96.051,97.871,95.124,95.982,25485,0
+STRT.US,D,20141118,000000,96.221,97.517,96.221,96.593,26734,0
+STRT.US,D,20141119,000000,97.119,97.382,95.867,96.125,23550,0
+STRT.US,D,20141120,000000,96.051,97.422,95.143,97.198,15437,0
+STRT.US,D,20141121,000000,101.1,101.1,97.724,98.679,23785,0
+STRT.US,D,20141124,000000,99.5,101.98,98.729,99.034,21723,0
+STRT.US,D,20141125,000000,99.312,100.97,96.662,97.382,22898,0
+STRT.US,D,20141126,000000,97.596,99.73,95.733,96.424,18230,0
+STRT.US,D,20141128,000000,96.503,98.125,94.669,95.355,8004,0
+STRT.US,D,20141201,000000,95.536,95.576,92.194,92.558,28449,0
+STRT.US,D,20141202,000000,93.454,93.547,89.702,91.909,45359,0
+STRT.US,D,20141203,000000,91.412,94.024,90.492,93.292,36023,0
+STRT.US,D,20141204,000000,94.109,95.479,92.139,93.336,36457,0
+STRT.US,D,20141205,000000,93.929,95.905,92.827,95.527,26680,0
+STRT.US,D,20141208,000000,95.527,95.527,92.407,92.417,19267,0
+STRT.US,D,20141209,000000,92.456,92.92,86.559,92.901,38515,0
+STRT.US,D,20141210,000000,92.502,93.63,88.427,89.846,57209,0
+STRT.US,D,20141211,000000,88.932,91.702,88.932,90.084,24468,0
+STRT.US,D,20141212,000000,89.855,89.855,87.157,87.157,20770,0
+STRT.US,D,20141215,000000,88.116,88.116,78.691,79.411,46547,0
+STRT.US,D,20141216,000000,79.007,81.552,76.338,77.439,38351,0
+STRT.US,D,20141217,000000,75.454,76.981,72.75,76.62,56211,0
+STRT.US,D,20141218,000000,78.213,78.213,76.676,77.504,32326,0
+STRT.US,D,20141219,000000,77.293,77.522,75.913,76.032,51630,0
+STRT.US,D,20141222,000000,76.355,80.478,75.675,77.01,62412,0
+STRT.US,D,20141223,000000,77.053,78.067,76.841,77.267,36326,0
+STRT.US,D,20141224,000000,77.249,77.653,76.925,76.925,19162,0
+STRT.US,D,20141226,000000,76.925,78.105,76.465,77.856,23676,0
+STRT.US,D,20141229,000000,77.736,80.035,77.58,79.365,40520,0
+STRT.US,D,20141230,000000,79.244,79.769,77.146,77.671,22520,0
+STRT.US,D,20141231,000000,78.213,78.213,75.684,75.986,35017,0
+STRT.US,D,20150102,000000,76.372,76.434,71.138,73.171,53096,0
+STRT.US,D,20150105,000000,73.181,74.135,67.807,71.292,49151,0
+STRT.US,D,20150106,000000,71.902,71.902,67.772,68.856,33391,0
+STRT.US,D,20150107,000000,68.764,68.764,65.929,67.817,42605,0
+STRT.US,D,20150108,000000,68.376,70.853,67.979,70.751,32385,0
+STRT.US,D,20150109,000000,70.301,70.978,68.404,69.894,28151,0
+STRT.US,D,20150112,000000,69.591,70.292,66.695,69.649,39026,0
+STRT.US,D,20150113,000000,69.693,73.594,69.379,69.986,30852,0
+STRT.US,D,20150114,000000,70.004,71.033,68.737,70.538,17719,0
+STRT.US,D,20150115,000000,71.168,71.255,69.49,69.649,26636,0
+STRT.US,D,20150116,000000,69.346,71.214,69.239,70.982,18767,0
+STRT.US,D,20150120,000000,71.332,75.5,70.853,73.63,42794,0
+STRT.US,D,20150121,000000,74.008,76.263,73.603,74.201,41477,0
+STRT.US,D,20150122,000000,74.625,77.192,74.118,76.456,34486,0
+STRT.US,D,20150123,000000,77.192,77.249,73.752,74.028,36032,0
+STRT.US,D,20150126,000000,73.208,74.489,71.052,71.967,16263,0
+STRT.US,D,20150127,000000,71.194,71.194,68.562,70.063,19701,0
+STRT.US,D,20150128,000000,69.028,70.796,67.338,68.721,56554,0
+STRT.US,D,20150129,000000,67.457,68.801,66.72,68.562,24742,0
+STRT.US,D,20150130,000000,64.852,64.852,56.371,57.969,235662,0
+STRT.US,D,20150202,000000,58.662,58.808,57.271,57.732,66549,0
+STRT.US,D,20150203,000000,57.742,58.429,57.261,57.724,64318,0
+STRT.US,D,20150204,000000,57.695,60.601,57.695,59.691,50759,0
+STRT.US,D,20150205,000000,60.796,65.331,60.314,64.283,67740,0
+STRT.US,D,20150206,000000,65.1,65.773,63.298,63.583,32698,0
+STRT.US,D,20150209,000000,63.317,66.069,61.66,61.754,22271,0
+STRT.US,D,20150210,000000,62.625,62.625,59.672,60.022,20212,0
+STRT.US,D,20150211,000000,62.102,62.103,57.969,59.248,57931,0
+STRT.US,D,20150212,000000,60.068,60.183,58.419,59.636,17123,0
+STRT.US,D,20150213,000000,59.986,60.582,59.103,59.902,24560,0
+STRT.US,D,20150217,000000,60.022,60.572,59.064,59.193,16234,0
+STRT.US,D,20150218,000000,59.001,60.461,59.001,60.29,19782,0
+STRT.US,D,20150219,000000,59.812,60.73,59.812,60.051,13984,0
+STRT.US,D,20150220,000000,60.31,60.455,59.029,59.618,31121,0
+STRT.US,D,20150223,000000,59.58,60.786,59.58,60.758,16217,0
+STRT.US,D,20150224,000000,60.361,62.489,60.361,61.852,19139,0
+STRT.US,D,20150225,000000,61.983,62.516,61.302,61.917,34388,0
+STRT.US,D,20150226,000000,62.516,63.223,61.77,62.542,11745,0
+STRT.US,D,20150227,000000,62.561,63.391,62.017,62.578,19232,0
+STRT.US,D,20150302,000000,63.049,63.548,62.57,62.578,28797,0
+STRT.US,D,20150303,000000,62.8,62.838,61.376,61.689,36732,0
+STRT.US,D,20150304,000000,60.995,60.995,55.478,57.484,113458,0
+STRT.US,D,20150305,000000,57.51,61.993,57.51,61.908,42490,0
+STRT.US,D,20150306,000000,61.709,63.879,60.73,61.366,51079,0
+STRT.US,D,20150309,000000,61.366,64.872,61.366,64.069,38144,0
+STRT.US,D,20150310,000000,63.592,64.069,62.202,63.298,51840,0
+STRT.US,D,20150311,000000,62.413,64.975,62.413,64.164,25388,0
+STRT.US,D,20150312,000000,64.503,65.816,64.246,65.531,18119,0
+STRT.US,D,20150313,000000,65.585,65.905,64.738,65.732,29942,0
+STRT.US,D,20150316,000000,65.887,66.939,65.665,66.599,28424,0
+STRT.US,D,20150317,000000,66.735,66.735,65.418,65.539,10955,0
+STRT.US,D,20150318,000000,65.325,66.218,64.747,65.665,14431,0
+STRT.US,D,20150319,000000,65.077,65.445,63.935,64.476,7267,0
+STRT.US,D,20150320,000000,64.792,66.358,64.792,65.014,37424,0
+STRT.US,D,20150323,000000,64.532,65.834,64.285,65.557,6832,0
+STRT.US,D,20150324,000000,65.354,66.365,65.354,66.365,24845,0
+STRT.US,D,20150325,000000,66.102,68.026,65.915,67.134,34064,0
+STRT.US,D,20150326,000000,67.685,68.035,66.504,67.354,23215,0
+STRT.US,D,20150327,000000,67.916,67.961,66.375,67.014,13344,0
+STRT.US,D,20150330,000000,68.181,68.248,67.004,68.248,22891,0
+STRT.US,D,20150331,000000,67.88,68.354,67.299,68.064,16644,0
+STRT.US,D,20150401,000000,67.42,68.903,65.778,68.026,22350,0
+STRT.US,D,20150402,000000,67.611,68.674,66.968,68.238,9115,0
+STRT.US,D,20150406,000000,65.88,68.874,65.88,68.276,7049,0
+STRT.US,D,20150407,000000,66.888,68.552,66.888,67.5,8228,0
+STRT.US,D,20150408,000000,67.852,68.884,66.771,68.191,9980,0
+STRT.US,D,20150409,000000,68.21,68.774,66.91,68.562,15224,0
+STRT.US,D,20150410,000000,69.125,69.125,67.205,69.096,27121,0
+STRT.US,D,20150413,000000,69.086,69.086,67.87,68.433,14973,0
+STRT.US,D,20150414,000000,68.46,68.682,67.134,67.834,17248,0
+STRT.US,D,20150415,000000,68.303,68.674,66.883,67.187,36053,0
+STRT.US,D,20150416,000000,67.566,68.294,67.197,68.017,16082,0
+STRT.US,D,20150417,000000,67.77,68.587,66.581,68.055,21371,0
+STRT.US,D,20150420,000000,67.998,70.22,67.289,70.057,36236,0
+STRT.US,D,20150421,000000,70.461,71.658,69.906,70.551,25756,0
+STRT.US,D,20150422,000000,70.239,71.087,68.897,69.788,21306,0
+STRT.US,D,20150423,000000,69.971,71.898,69.842,71.557,34719,0
+STRT.US,D,20150424,000000,72.155,76.334,71.943,75.899,61939,0
+STRT.US,D,20150427,000000,76.085,82.858,72.212,73.419,43286,0
+STRT.US,D,20150428,000000,76.978,76.978,73.467,74.185,23107,0
+STRT.US,D,20150429,000000,74.018,74.202,70.978,72.174,23432,0
+STRT.US,D,20150430,000000,73.972,74.008,68.597,69.198,24411,0
+STRT.US,D,20150501,000000,69.916,72.35,69.576,71.84,29399,0
+STRT.US,D,20150504,000000,72.378,73.189,70.857,71.51,12584,0
+STRT.US,D,20150505,000000,71.62,72.655,69.24,69.713,15947,0
+STRT.US,D,20150506,000000,69.842,71.251,69.135,70.551,8914,0
+STRT.US,D,20150507,000000,70.422,72.135,69.217,71.602,10039,0
+STRT.US,D,20150508,000000,72.192,72.192,69.576,70.884,10849,0
+STRT.US,D,20150511,000000,71.029,72.588,69.742,70.561,15730,0
+STRT.US,D,20150512,000000,71.207,71.327,68.542,68.922,11260,0
+STRT.US,D,20150513,000000,67.712,70.191,67.712,69.38,14537,0
+STRT.US,D,20150514,000000,71.047,71.047,69.217,69.576,6290,0
+STRT.US,D,20150515,000000,69.723,70.313,68.103,69.779,7269,0
+STRT.US,D,20150518,000000,67.603,71.067,67.372,70.561,8813,0
+STRT.US,D,20150519,000000,69.823,70.989,67.76,68.94,24465,0
+STRT.US,D,20150520,000000,69.135,69.172,65.162,66.424,18877,0
+STRT.US,D,20150521,000000,65.619,67.177,65.271,66.375,6290,0
+STRT.US,D,20150522,000000,66.414,67.251,65.463,65.998,6402,0
+STRT.US,D,20150526,000000,66.504,67.566,62.701,62.772,9326,0
+STRT.US,D,20150527,000000,62.764,65.896,62.746,63.327,11824,0
+STRT.US,D,20150528,000000,63.327,65.399,62.755,63.317,5737,0
+STRT.US,D,20150529,000000,63.639,64.256,62.818,63.611,25170,0
+STRT.US,D,20150601,000000,64.181,64.756,63.317,64.503,13604,0
+STRT.US,D,20150602,000000,63.861,65.472,63.732,65.215,12953,0
+STRT.US,D,20150603,000000,65.539,65.87,64.523,65.445,18225,0
+STRT.US,D,20150604,000000,64.836,65.445,63.823,64.164,51098,0
+STRT.US,D,20150605,000000,63.832,67.197,63.741,64.661,10523,0
+STRT.US,D,20150608,000000,64.82,66.497,63.797,65.123,3796,0
+STRT.US,D,20150609,000000,65.261,66.442,62.946,64.747,8173,0
+STRT.US,D,20150610,000000,65.014,65.888,64.633,64.985,21486,0
+STRT.US,D,20150611,000000,64.812,66.08,64.772,64.975,4353,0
+STRT.US,D,20150612,000000,64.747,65.086,63.811,64.792,9854,0
+STRT.US,D,20150615,000000,64.171,65.428,64.171,64.738,7038,0
+STRT.US,D,20150616,000000,64.965,65.095,63.971,64.633,5739,0
+STRT.US,D,20150617,000000,66.02,66.02,65.004,65.187,3574,0
+STRT.US,D,20150618,000000,65.927,65.927,64.541,64.946,19928,0
+STRT.US,D,20150619,000000,63.424,63.971,55.504,61.919,54041,0
+STRT.US,D,20150622,000000,62.343,63.749,59.096,60.277,34658,0
+STRT.US,D,20150623,000000,60.202,62.334,59.556,61.71,13984,0
+STRT.US,D,20150624,000000,62.077,63.6,61.995,62.011,12130,0
+STRT.US,D,20150625,000000,62.002,63.139,60.239,63.112,10181,0
+STRT.US,D,20150626,000000,63.249,65.225,63.249,64.875,62705,0
+STRT.US,D,20150629,000000,64.079,64.128,62.796,63.48,11697,0
+STRT.US,D,20150630,000000,63.739,64.865,63.028,63.434,19651,0
+STRT.US,D,20150701,000000,64.358,64.708,63.72,64.219,4333,0
+STRT.US,D,20150702,000000,64.396,64.756,63.451,64.294,7038,0
+STRT.US,D,20150706,000000,63.766,64.137,62.326,62.668,10399,0
+STRT.US,D,20150707,000000,62.326,63.998,62.326,63.998,16028,0
+STRT.US,D,20150708,000000,63.286,64.451,62.778,62.796,8666,0
+STRT.US,D,20150709,000000,62.648,63.943,62.352,62.419,7907,0
+STRT.US,D,20150710,000000,63.01,63.943,62.612,63.627,9964,0
+STRT.US,D,20150713,000000,63.546,64.284,62.843,63.72,4441,0
+STRT.US,D,20150714,000000,63.73,65.095,63.377,64.901,11358,0
+STRT.US,D,20150715,000000,64.946,66.297,64.838,65.964,13966,0
+STRT.US,D,20150716,000000,66.368,68.144,65.844,67.514,9639,0
+STRT.US,D,20150717,000000,67.607,68.965,67.561,68.355,8446,0
+STRT.US,D,20150720,000000,68.495,71.089,68.42,69.094,24042,0
+STRT.US,D,20150721,000000,69.248,69.925,68.16,69.65,24799,0
+STRT.US,D,20150722,000000,69.306,72.592,68.864,72.03,17652,0
+STRT.US,D,20150723,000000,71.976,72.752,70.481,70.793,12670,0
+STRT.US,D,20150724,000000,71.227,72.245,70.82,71.688,13862,0
+STRT.US,D,20150727,000000,71.098,72.206,67.405,67.496,12455,0
+STRT.US,D,20150728,000000,67.34,71.012,66.202,66.565,19169,0
+STRT.US,D,20150729,000000,66.085,66.481,64.633,65.187,14295,0
+STRT.US,D,20150730,000000,65.06,65.06,62.352,63.343,9423,0
+STRT.US,D,20150731,000000,63.056,65.483,61.863,64.901,13322,0
+STRT.US,D,20150803,000000,65.364,66.526,64.015,65.262,6596,0
+STRT.US,D,20150804,000000,65.437,65.437,63.618,63.766,6499,0
+STRT.US,D,20150805,000000,64.691,64.772,62.565,63.527,12779,0
+STRT.US,D,20150806,000000,63.343,64.633,62.787,62.982,24818,0
+STRT.US,D,20150807,000000,61.312,64.633,58.273,63.249,29457,0
+STRT.US,D,20150810,000000,59.096,64.171,59.096,63.249,20579,0
+STRT.US,D,20150811,000000,63.249,64.118,62.326,62.565,15786,0
+STRT.US,D,20150812,000000,62.326,62.916,61.532,62.27,7471,0
+STRT.US,D,20150813,000000,63.259,63.259,61.246,62.575,8666,0
+STRT.US,D,20150814,000000,62.899,63.914,61.522,62.484,6499,0
+STRT.US,D,20150817,000000,62.187,63.998,62.187,63.546,7582,0
+STRT.US,D,20150818,000000,63.546,64.015,61.919,62.952,11804,0
+STRT.US,D,20150819,000000,62.787,64.015,62.787,63.73,15487,0
+STRT.US,D,20150820,000000,63.537,64.171,63.249,63.249,9746,0
+STRT.US,D,20150821,000000,62.787,63.71,61.88,62.457,16896,0
+STRT.US,D,20150824,000000,60.976,61.754,60.491,60.491,17209,0
+STRT.US,D,20150825,000000,62.389,62.843,59.694,59.906,25994,0
+STRT.US,D,20150826,000000,61.071,61.071,59.222,59.786,10936,0
+STRT.US,D,20150827,000000,60.376,60.386,57.301,59.166,13862,0
+STRT.US,D,20150828,000000,59.05,60.027,57.248,57.404,10287,0
+STRT.US,D,20150831,000000,57.985,60.258,57.248,58.254,10181,0
+STRT.US,D,20150901,000000,57.301,58.319,57.203,57.47,11373,0
+STRT.US,D,20150902,000000,57.959,59.41,57.257,58.79,10832,0
+STRT.US,D,20150903,000000,58.77,60.692,57.785,58.955,24368,0
+STRT.US,D,20150904,000000,59.002,60.357,57.506,57.985,9531,0
+STRT.US,D,20150908,000000,57.985,58.005,56.592,57.617,16787,0
+STRT.US,D,20150909,000000,57.756,57.932,57.598,57.932,6162,0
+STRT.US,D,20150910,000000,57.819,57.819,56.538,57.819,8299,0
+STRT.US,D,20150911,000000,57.394,58.293,57.394,58.293,10378,0
+STRT.US,D,20150914,000000,57.756,58.293,57.617,57.856,6054,0
+STRT.US,D,20150915,000000,57.894,58.698,57.894,58.106,10592,0
+STRT.US,D,20150916,000000,58.246,58.43,57.384,57.837,10809,0
+STRT.US,D,20150917,000000,57.856,58.293,56.342,58.006,4682,0
+STRT.US,D,20150918,000000,57.31,58.192,56.672,57.579,8861,0
+STRT.US,D,20150921,000000,57.589,57.803,57.3,57.367,6486,0
+STRT.US,D,20150922,000000,57.367,57.579,55.969,55.969,16751,0
+STRT.US,D,20150923,000000,56.081,57.358,56.081,56.313,6459,0
+STRT.US,D,20150924,000000,56.256,57.339,55.749,56.72,11611,0
+STRT.US,D,20150925,000000,57.183,57.497,55.692,56.895,7457,0
+STRT.US,D,20150928,000000,56.57,58.459,55.682,56.48,20194,0
+STRT.US,D,20150929,000000,56.451,57.489,55.979,57.451,19994,0
+STRT.US,D,20150930,000000,57.996,58.655,57.211,58.349,14483,0
+STRT.US,D,20151001,000000,58.498,58.718,57.32,57.617,13725,0
+STRT.US,D,20151002,000000,57.31,57.819,57.135,57.433,6591,0
+STRT.US,D,20151005,000000,57.959,58.975,57.691,58.837,10678,0
+STRT.US,D,20151006,000000,59.404,61.069,58.303,60.717,10160,0
+STRT.US,D,20151007,000000,60.902,62.937,59.94,62.169,5510,0
+STRT.US,D,20151008,000000,62.169,66.26,61.169,63.327,16967,0
+STRT.US,D,20151009,000000,63.957,64.519,62.918,63.493,4430,0
+STRT.US,D,20151012,000000,63.54,63.54,61.586,63.317,8199,0
+STRT.US,D,20151013,000000,63.908,64.084,61.808,61.808,3353,0
+STRT.US,D,20151014,000000,62.522,63.743,59.54,61.225,14051,0
+STRT.US,D,20151015,000000,61.854,61.976,59.449,61.863,7781,0
+STRT.US,D,20151016,000000,61.995,65.471,60.781,64.861,16861,0
+STRT.US,D,20151019,000000,64.907,65.408,62.134,64.565,6113,0
+STRT.US,D,20151020,000000,64.279,65.251,60.847,61.77,8286,0
+STRT.US,D,20151021,000000,61.995,63.549,60.576,60.966,6054,0
+STRT.US,D,20151022,000000,61.437,65.167,58.209,59.681,2918,0
+STRT.US,D,20151023,000000,53.713,58.246,53.474,57.09,26263,0
+STRT.US,D,20151026,000000,57.339,58.015,55.627,55.989,16861,0
+STRT.US,D,20151027,000000,55.979,58.08,55.979,56.58,31450,0
+STRT.US,D,20151028,000000,56.117,58.2,55.729,56.977,35016,0
+STRT.US,D,20151029,000000,56.57,57.367,55.517,55.563,18588,0
+STRT.US,D,20151030,000000,55.517,56.875,55.349,55.349,13619,0
+STRT.US,D,20151102,000000,55.304,57.26,55.295,56.57,17821,0
+STRT.US,D,20151103,000000,55.924,57.3,55.526,56.941,30154,0
+STRT.US,D,20151104,000000,56.915,58.135,56.018,56.256,20588,0
+STRT.US,D,20151105,000000,56.164,56.895,55.543,56.209,12104,0
+STRT.US,D,20151106,000000,56.026,56.838,55.876,56.517,6486,0
+STRT.US,D,20151109,000000,56.508,57.034,55.517,56.154,13972,0
+STRT.US,D,20151110,000000,55.979,56.352,54.266,55.321,9619,0
+STRT.US,D,20151111,000000,54.703,56.182,54.139,54.57,11455,0
+STRT.US,D,20151112,000000,54.482,56.182,53.35,53.858,9834,0
+STRT.US,D,20151113,000000,53.849,54.907,50.844,52.304,18588,0
+STRT.US,D,20151116,000000,52.38,54.775,52.323,54.58,9943,0
+STRT.US,D,20151117,000000,54.713,55.424,53.713,54.073,11780,0
+STRT.US,D,20151118,000000,54.406,56.209,54.139,54.879,15239,0
+STRT.US,D,20151119,000000,55.304,55.979,54.73,55.794,7134,0
+STRT.US,D,20151120,000000,56.256,58.525,55.96,57.617,7781,0
+STRT.US,D,20151123,000000,57.598,58.449,56.403,57.738,7134,0
+STRT.US,D,20151124,000000,57.865,59.921,57.865,59.866,5728,0
+STRT.US,D,20151125,000000,59.338,60.133,58.718,59.995,7134,0
+STRT.US,D,20151127,000000,59.892,60.114,58.33,59.782,2162,0
+STRT.US,D,20151130,000000,59.281,61.215,57.144,57.701,13401,0
+STRT.US,D,20151201,000000,57.775,60.353,57.053,59.3,8270,0
+STRT.US,D,20151202,000000,60.097,60.097,56.618,56.635,8529,0
+STRT.US,D,20151203,000000,57.31,58.754,55.59,55.608,14452,0
+STRT.US,D,20151204,000000,55.673,57.996,55.608,57.144,14588,0
+STRT.US,D,20151207,000000,58.155,59.667,56.977,58.368,18442,0
+STRT.US,D,20151208,000000,58.787,60.502,57.034,57.58,17817,0
+STRT.US,D,20151209,000000,58.934,58.971,56.931,57.481,17580,0
+STRT.US,D,20151210,000000,57.618,60.067,56.977,57.062,4419,0
+STRT.US,D,20151211,000000,56.856,56.856,54.355,54.958,5176,0
+STRT.US,D,20151214,000000,55.132,59.677,53.752,55.633,14517,0
+STRT.US,D,20151215,000000,56.516,58.553,54.177,55.624,14991,0
+STRT.US,D,20151216,000000,55.633,59.797,53.964,55.497,19738,0
+STRT.US,D,20151217,000000,55.198,57.739,54.317,54.845,7764,0
+STRT.US,D,20151218,000000,54.707,54.818,51.554,51.842,22541,0
+STRT.US,D,20151221,000000,51.815,53.545,51.815,52.465,8521,0
+STRT.US,D,20151222,000000,52.573,56.125,51.98,53.593,5235,0
+STRT.US,D,20151223,000000,53.881,53.881,51.638,52.678,18120,0
+STRT.US,D,20151224,000000,53.073,54.242,51.156,52.629,4637,0
+STRT.US,D,20151228,000000,51.905,53.167,51.825,51.825,9452,0
+STRT.US,D,20151229,000000,52.157,53.129,51.471,52.851,13007,0
+STRT.US,D,20151230,000000,52.851,54.447,52.758,53.408,5050,0
+STRT.US,D,20151231,000000,53.706,54.689,52.204,52.945,6099,0
+STRT.US,D,20160104,000000,51.923,52.836,51.923,52.331,8901,0
+STRT.US,D,20160105,000000,53.036,53.806,52.61,52.861,6946,0
+STRT.US,D,20160106,000000,53.593,53.593,51.905,52.658,5873,0
+STRT.US,D,20160107,000000,51.942,52.629,50.552,50.904,15217,0
+STRT.US,D,20160108,000000,50.886,51.923,48.04,50.07,24687,0
+STRT.US,D,20160111,000000,50.57,51.453,49.328,50.126,13915,0
+STRT.US,D,20160112,000000,50.626,50.626,49.145,49.253,5960,0
+STRT.US,D,20160113,000000,49.145,50.534,47.604,47.613,7305,0
+STRT.US,D,20160114,000000,48.04,48.04,44.145,46.594,24352,0
+STRT.US,D,20160115,000000,45.22,49.107,44.591,45.905,9707,0
+STRT.US,D,20160119,000000,46.184,49.496,45.434,45.807,12511,0
+STRT.US,D,20160120,000000,45.138,46.723,43.209,45.332,16784,0
+STRT.US,D,20160121,000000,45.895,49.876,45.895,46.36,13892,0
+STRT.US,D,20160122,000000,47.086,48.541,45.508,47.68,9635,0
+STRT.US,D,20160125,000000,47.317,48.196,46.36,47.01,15248,0
+STRT.US,D,20160126,000000,47.242,47.937,44.115,45.572,14062,0
+STRT.US,D,20160127,000000,45.257,47.484,43.209,45.101,13612,0
+STRT.US,D,20160128,000000,43.729,47.067,43.729,44.462,3043,0
+STRT.US,D,20160129,000000,44.459,47.994,43.578,44.479,5311,0
+STRT.US,D,20160201,000000,44.357,44.424,43.126,43.126,19019,0
+STRT.US,D,20160202,000000,43.348,44.619,42.383,43.348,8541,0
+STRT.US,D,20160203,000000,43.776,44.174,42.941,43.348,3798,0
+STRT.US,D,20160204,000000,43.748,44.291,42.967,44.291,4863,0
+STRT.US,D,20160205,000000,43.348,43.578,42.006,42.006,9618,0
+STRT.US,D,20160208,000000,42.17,43.393,41.368,43.199,16995,0
+STRT.US,D,20160209,000000,42.957,44.329,41.827,43.014,26155,0
+STRT.US,D,20160210,000000,43.644,44.082,42.578,43.902,20307,0
+STRT.US,D,20160211,000000,43.043,46.251,43.043,44.231,8732,0
+STRT.US,D,20160212,000000,44.506,45.415,42.653,43.116,7482,0
+STRT.US,D,20160216,000000,43.33,43.757,42.708,43.561,3437,0
+STRT.US,D,20160217,000000,43.857,45.758,42.874,45.046,11623,0
+STRT.US,D,20160218,000000,45.341,47.712,43.829,47.613,6425,0
+STRT.US,D,20160219,000000,47.52,48.1,46.36,47.38,6378,0
+STRT.US,D,20160222,000000,47.567,48.67,47.567,48.622,9226,0
+STRT.US,D,20160223,000000,47.689,48.67,47.689,48.058,9498,0
+STRT.US,D,20160224,000000,47.335,50.004,46.733,48.709,7685,0
+STRT.US,D,20160225,000000,48.374,49.097,47.501,48.335,13542,0
+STRT.US,D,20160226,000000,48.335,48.495,47.501,47.957,1738,0
+STRT.US,D,20160229,000000,48.167,48.167,46.752,47.365,1856,0
+STRT.US,D,20160301,000000,47.761,52.221,46.939,51.463,5874,0
+STRT.US,D,20160302,000000,50.997,51.463,50.256,50.895,8087,0
+STRT.US,D,20160303,000000,50.377,51.444,50.136,50.942,5123,0
+STRT.US,D,20160304,000000,50.747,50.812,50.032,50.488,4152,0
+STRT.US,D,20160307,000000,50.396,51.463,50.396,50.988,4168,0
+STRT.US,D,20160308,000000,50.831,50.831,49.422,49.422,2027,0
+STRT.US,D,20160309,000000,49.97,50.517,49.735,50.174,3522,0
+STRT.US,D,20160310,000000,50.331,50.658,49.011,50.409,4024,0
+STRT.US,D,20160311,000000,50.565,52.424,49.456,51.977,2533,0
+STRT.US,D,20160314,000000,51.568,54.04,50.212,50.481,6508,0
+STRT.US,D,20160315,000000,49.923,51.866,49.726,50.379,11198,0
+STRT.US,D,20160316,000000,50.565,52.823,49.774,50.954,29614,0
+STRT.US,D,20160317,000000,50.389,52.424,48.361,51.439,15042,0
+STRT.US,D,20160318,000000,51.773,52.99,50.379,52.696,17514,0
+STRT.US,D,20160321,000000,51.866,54.199,51.866,53.818,5398,0
+STRT.US,D,20160322,000000,53.773,55.77,52.627,54.134,4930,0
+STRT.US,D,20160323,000000,54.031,55.77,54.031,54.896,7836,0
+STRT.US,D,20160324,000000,55.565,55.733,54.421,55.092,9733,0
+STRT.US,D,20160328,000000,54.505,55.762,53.912,54.702,6944,0
+STRT.US,D,20160329,000000,54.738,55.016,54.431,54.83,7955,0
+STRT.US,D,20160330,000000,54.839,55.072,54.319,54.411,2031,0
+STRT.US,D,20160331,000000,54.377,54.377,53.195,53.341,6902,0
+STRT.US,D,20160401,000000,53.325,53.773,52.444,52.981,5559,0
+STRT.US,D,20160404,000000,52.981,53.912,52.061,53.763,11066,0
+STRT.US,D,20160405,000000,52.08,55.054,52.071,54.252,2905,0
+STRT.US,D,20160406,000000,53.594,53.893,52.308,53.26,3419,0
+STRT.US,D,20160407,000000,52.981,52.981,52.301,52.739,2094,0
+STRT.US,D,20160408,000000,53.669,53.827,51.839,52.706,12123,0
+STRT.US,D,20160411,000000,53.298,55.212,52.794,53.333,5266,0
+STRT.US,D,20160412,000000,53.306,55.341,52.513,53.538,7525,0
+STRT.US,D,20160413,000000,53.808,54.569,53.093,53.818,8380,0
+STRT.US,D,20160414,000000,53.912,55.611,53.185,54.022,10843,0
+STRT.US,D,20160415,000000,53.994,55.305,53.994,54.702,5547,0
+STRT.US,D,20160418,000000,54.702,54.849,54.004,54.655,2158,0
+STRT.US,D,20160419,000000,54.421,55.379,53.912,55.166,4761,0
+STRT.US,D,20160420,000000,55.064,56.123,54.217,54.217,5872,0
+STRT.US,D,20160421,000000,53.584,54.617,53.584,54.031,1273,0
+STRT.US,D,20160422,000000,53.818,53.818,52.899,53.129,15384,0
+STRT.US,D,20160425,000000,53.129,53.279,52.07,52.533,2775,0
+STRT.US,D,20160426,000000,52.925,52.925,49.197,50.972,15693,0
+STRT.US,D,20160427,000000,50.787,50.787,48.008,48.398,7805,0
+STRT.US,D,20160428,000000,48.342,49.68,45.082,49.299,12978,0
+STRT.US,D,20160429,000000,48.174,49.877,48.174,49.088,9295,0
+STRT.US,D,20160502,000000,49.144,49.144,47.266,47.973,8992,0
+STRT.US,D,20160503,000000,48.093,49.859,47.737,48.304,8259,0
+STRT.US,D,20160504,000000,48.418,48.84,47.266,48.093,5286,0
+STRT.US,D,20160505,000000,48.121,48.717,47.497,47.924,7441,0
+STRT.US,D,20160506,000000,47.675,48.816,47.675,48.146,1633,0
+STRT.US,D,20160509,000000,48.064,48.332,47.275,47.815,887,0
+STRT.US,D,20160510,000000,47.805,47.805,47.359,47.431,6030,0
+STRT.US,D,20160511,000000,47.441,48.242,46.465,46.65,2095,0
+STRT.US,D,20160512,000000,46.726,47.311,45.495,46.011,10967,0
+STRT.US,D,20160513,000000,46.754,47.384,44.521,46.224,9624,0
+STRT.US,D,20160516,000000,46.103,48.008,45.833,46.745,9353,0
+STRT.US,D,20160517,000000,46.821,46.821,45.545,45.926,14543,0
+STRT.US,D,20160518,000000,46.048,46.736,44.858,45.935,6354,0
+STRT.US,D,20160519,000000,45.787,47.004,45.787,46.011,5397,0
+STRT.US,D,20160520,000000,46.112,46.299,43.78,44.335,12198,0
+STRT.US,D,20160523,000000,44.141,44.141,43.082,43.519,5813,0
+STRT.US,D,20160524,000000,43.537,44.151,42.757,43.258,11257,0
+STRT.US,D,20160525,000000,43.147,44.326,42.479,44.049,12272,0
+STRT.US,D,20160526,000000,44.245,44.25,42.757,42.934,20447,0
+STRT.US,D,20160527,000000,42.503,43.724,42.503,43.129,2149,0
+STRT.US,D,20160531,000000,43.027,43.686,42.998,42.998,5388,0
+STRT.US,D,20160601,000000,42.951,42.951,42.151,42.319,7581,0
+STRT.US,D,20160602,000000,42.766,43.676,42.069,43.241,17111,0
+STRT.US,D,20160603,000000,43.213,43.686,42.943,43.537,5256,0
+STRT.US,D,20160606,000000,43.416,43.686,42.685,43.407,5911,0
+STRT.US,D,20160607,000000,43.659,43.686,43.315,43.332,6934,0
+STRT.US,D,20160608,000000,43.52,43.809,43.465,43.64,3274,0
+STRT.US,D,20160609,000000,43.107,43.809,43.107,43.251,6093,0
+STRT.US,D,20160610,000000,42.802,43.026,42.326,43.026,1701,0
+STRT.US,D,20160613,000000,41.868,43.016,41.868,42.568,1306,0
+STRT.US,D,20160614,000000,41.011,43.063,41.011,41.769,21820,0
+STRT.US,D,20160615,000000,41.645,41.645,39.818,40.408,9438,0
+STRT.US,D,20160616,000000,40.535,40.915,39.799,40.079,5505,0
+STRT.US,D,20160617,000000,40.166,40.667,40.079,40.667,11219,0
+STRT.US,D,20160620,000000,40.584,43.809,40.089,40.265,5659,0
+STRT.US,D,20160621,000000,40.265,40.265,39.521,39.668,10985,0
+STRT.US,D,20160622,000000,39.958,39.958,37.357,37.74,10263,0
+STRT.US,D,20160623,000000,37.628,39.262,37.628,38.46,7206,0
+STRT.US,D,20160624,000000,37.516,41.73,37.516,38.402,20282,0
+STRT.US,D,20160627,000000,38.392,38.392,36.704,37.304,24508,0
+STRT.US,D,20160628,000000,37.209,38.868,37.209,38.645,3915,0
+STRT.US,D,20160629,000000,39.144,39.144,37.872,38.218,2839,0
+STRT.US,D,20160630,000000,39.131,41.739,37.759,38.002,3952,0
+STRT.US,D,20160701,000000,38.076,40.535,38.076,38.888,2382,0
+STRT.US,D,20160705,000000,39.026,39.595,38.067,38.914,9333,0
+STRT.US,D,20160706,000000,38.057,38.271,37.005,37.926,3422,0
+STRT.US,D,20160707,000000,37.796,38.261,37.704,38.03,3617,0
+STRT.US,D,20160708,000000,38.131,39.604,37.9,39.578,2522,0
+STRT.US,D,20160711,000000,41.011,41.011,39.131,40.864,4396,0
+STRT.US,D,20160712,000000,40.677,41.286,39.66,41.286,10073,0
+STRT.US,D,20160713,000000,41.404,43.062,41.404,42.829,4822,0
+STRT.US,D,20160714,000000,42.915,43.772,42.233,43.342,5209,0
+STRT.US,D,20160715,000000,43.342,43.809,41.809,42.233,7763,0
+STRT.US,D,20160718,000000,42.298,42.298,39.336,41.02,10992,0
+STRT.US,D,20160719,000000,40.921,41.855,39.866,40.351,9445,0
+STRT.US,D,20160720,000000,40.313,41.943,38.243,39.885,7351,0
+STRT.US,D,20160721,000000,39.678,39.678,38.849,39.474,1426,0
+STRT.US,D,20160722,000000,39.408,40.818,38.793,40.06,6451,0
+STRT.US,D,20160725,000000,40.754,40.754,39.418,40.183,2502,0
+STRT.US,D,20160726,000000,40.273,43.52,39.521,41.44,5398,0
+STRT.US,D,20160727,000000,41.358,41.85,41.03,41.03,713,0
+STRT.US,D,20160728,000000,41.143,41.291,40.732,41.291,1492,0
+STRT.US,D,20160729,000000,39.992,41.608,39.977,41.573,2820,0
+STRT.US,D,20160801,000000,41.573,42.876,41.573,42.317,2652,0
+STRT.US,D,20160802,000000,41.982,41.982,39.176,41.963,11540,0
+STRT.US,D,20160803,000000,41.204,43.446,41.204,43.332,6084,0
+STRT.US,D,20160804,000000,41.963,42.42,41.963,42.42,474,0
+STRT.US,D,20160805,000000,42.578,42.662,42.501,42.501,1373,0
+STRT.US,D,20160808,000000,41.03,42.75,41.03,42.69,671,0
+STRT.US,D,20160809,000000,42.608,43.574,41.725,42.458,5902,0
+STRT.US,D,20160810,000000,42.458,42.458,41.162,41.992,2585,0
+STRT.US,D,20160811,000000,41.734,43.602,41.734,43.222,2153,0
+STRT.US,D,20160812,000000,44.666,45.486,41.35,43.909,1876,0
+STRT.US,D,20160815,000000,45.543,45.543,42.022,42.876,3319,0
+STRT.US,D,20160816,000000,42.987,42.987,41.394,41.59,2746,0
+STRT.US,D,20160817,000000,41.626,41.626,39.708,39.828,1258,0
+STRT.US,D,20160818,000000,39.876,40.741,39.264,40.677,1767,0
+STRT.US,D,20160819,000000,40.435,41.963,40.435,40.741,9711,0
+STRT.US,D,20160822,000000,41.059,41.059,39.148,40.815,4040,0
+STRT.US,D,20160823,000000,40.64,41.106,39.948,40.893,4972,0
+STRT.US,D,20160824,000000,40.921,41.272,40.454,40.732,2196,0
+STRT.US,D,20160825,000000,41.02,41.02,41.02,41.02,104,0
+STRT.US,D,20160826,000000,40.294,40.938,40.294,40.489,1792,0
+STRT.US,D,20160829,000000,40.544,41.788,40.497,40.593,10605,0
+STRT.US,D,20160830,000000,40.732,40.732,38.83,39.251,1738,0
+STRT.US,D,20160831,000000,39.091,39.379,38.793,39.046,22956,0
+STRT.US,D,20160901,000000,38.962,39.081,38.682,39.081,1025,0
+STRT.US,D,20160902,000000,39.521,39.521,38.432,38.868,2218,0
+STRT.US,D,20160906,000000,39.138,39.138,37.674,37.9,5697,0
+STRT.US,D,20160907,000000,37.749,38.076,37.285,37.664,6369,0
+STRT.US,D,20160908,000000,37.65,37.74,37.199,37.376,3247,0
+STRT.US,D,20160909,000000,37.143,37.143,35.44,35.494,11306,0
+STRT.US,D,20160912,000000,35.513,35.896,34.673,35.764,33327,0
+STRT.US,D,20160913,000000,35.224,36.538,35.224,35.567,4311,0
+STRT.US,D,20160914,000000,35.559,36.555,35.213,35.783,4097,0
+STRT.US,D,20160915,000000,35.962,36.384,35.854,36.188,6961,0
+STRT.US,D,20160916,000000,36.207,36.207,35.765,35.926,11008,0
+STRT.US,D,20160919,000000,36.065,36.421,35.831,36.083,6611,0
+STRT.US,D,20160920,000000,36.065,36.278,35.897,35.897,2815,0
+STRT.US,D,20160921,000000,35.859,35.89,35.55,35.877,2868,0
+STRT.US,D,20160922,000000,35.755,36.083,33.864,35.989,28067,0
+STRT.US,D,20160923,000000,35.644,36.083,35.334,35.494,9387,0
+STRT.US,D,20160926,000000,35.567,36.25,34.813,35.088,6921,0
+STRT.US,D,20160927,000000,35.128,35.39,33.683,34.215,16377,0
+STRT.US,D,20160928,000000,33.971,34.2,32.675,33.566,8313,0
+STRT.US,D,20160929,000000,33.602,33.904,33.08,33.08,1636,0
+STRT.US,D,20160930,000000,33.334,34.032,32.519,33.025,20260,0
+STRT.US,D,20161003,000000,33.025,33.799,32.424,32.567,10708,0
+STRT.US,D,20161004,000000,32.649,35.663,32.649,33.799,42955,0
+STRT.US,D,20161005,000000,33.952,34.196,33.463,34.022,20351,0
+STRT.US,D,20161006,000000,33.835,34.437,33.835,34.071,14086,0
+STRT.US,D,20161007,000000,34.268,34.268,33.191,33.434,12381,0
+STRT.US,D,20161010,000000,33.417,34.146,33.417,34.09,2323,0
+STRT.US,D,20161011,000000,34.085,34.146,33.829,33.924,5820,0
+STRT.US,D,20161012,000000,34.137,34.382,33.894,33.971,31687,0
+STRT.US,D,20161013,000000,33.971,34.146,33.755,33.894,27705,0
+STRT.US,D,20161014,000000,34.09,34.1,33.594,33.845,6559,0
+STRT.US,D,20161017,000000,33.655,34.071,33.258,33.483,6072,0
+STRT.US,D,20161018,000000,33.689,34.1,33.072,33.53,8685,0
+STRT.US,D,20161019,000000,33.755,33.835,33.072,33.38,10250,0
+STRT.US,D,20161020,000000,33.258,33.773,32.869,33.119,8018,0
+STRT.US,D,20161021,000000,32.847,33.407,32.847,33.407,1014,0
+STRT.US,D,20161024,000000,33.258,33.602,32.304,32.838,85473,0
+STRT.US,D,20161025,000000,32.831,33.68,32.069,32.705,10777,0
+STRT.US,D,20161026,000000,32.284,33.258,32.284,32.752,12065,0
+STRT.US,D,20161027,000000,32.687,33.305,32.332,32.332,8477,0
+STRT.US,D,20161028,000000,32.874,33.763,32.304,32.929,15430,0
+STRT.US,D,20161031,000000,32.883,33.584,32.649,33.211,9180,0
+STRT.US,D,20161101,000000,33.398,33.398,32.229,32.742,12603,0
+STRT.US,D,20161102,000000,32.742,32.742,31.527,31.994,14842,0
+STRT.US,D,20161103,000000,32.089,33.025,32.089,32.415,5024,0
+STRT.US,D,20161104,000000,32.322,32.838,31.245,31.389,23955,0
+STRT.US,D,20161107,000000,31.95,32.089,31.058,31.154,9851,0
+STRT.US,D,20161108,000000,31.058,31.292,29.797,30.265,43703,0
+STRT.US,D,20161109,000000,30.078,31.245,29.376,30.311,10636,0
+STRT.US,D,20161110,000000,30.311,31.853,29.048,30.078,25723,0
+STRT.US,D,20161111,000000,30.169,31.808,29.938,31.48,20221,0
+STRT.US,D,20161114,000000,31.34,36.441,31.34,35.877,37353,0
+STRT.US,D,20161115,000000,36.207,36.952,35.802,36.159,7876,0
+STRT.US,D,20161116,000000,36.159,37.329,34.615,35.737,9361,0
+STRT.US,D,20161117,000000,35.596,35.69,34.522,34.99,6551,0
+STRT.US,D,20161118,000000,34.803,36.627,34.615,36.392,10386,0
+STRT.US,D,20161121,000000,36.11,36.25,34.545,35.926,19684,0
+STRT.US,D,20161122,000000,36.017,36.952,32.939,36.952,21724,0
+STRT.US,D,20161123,000000,36.859,37.983,36.532,37.374,6568,0
+STRT.US,D,20161125,000000,36.484,36.859,36.484,36.859,1198,0
+STRT.US,D,20161128,000000,36.58,37.767,36.484,37.702,16733,0
+STRT.US,D,20161129,000000,37.42,37.749,35.887,37.42,23844,0
+STRT.US,D,20161130,000000,37.654,37.934,36.345,36.392,16771,0
+STRT.US,D,20161201,000000,36.345,36.484,34.713,35.55,8599,0
+STRT.US,D,20161202,000000,35.69,37.515,34.109,35.971,6879,0
+STRT.US,D,20161205,000000,36.305,36.672,35.363,36.627,22447,0
+STRT.US,D,20161206,000000,36.418,38.567,36.418,38.357,5713,0
+STRT.US,D,20161207,000000,38.31,39.245,38.31,39.012,4741,0
+STRT.US,D,20161208,000000,39.105,40.227,39.105,39.665,11238,0
+STRT.US,D,20161209,000000,39.761,39.761,38.403,39.057,8328,0
+STRT.US,D,20161212,000000,37.21,39.713,37.21,38.542,3800,0
+STRT.US,D,20161213,000000,37.749,39.624,37.749,39.198,16043,0
+STRT.US,D,20161214,000000,38.063,39.894,38.063,39.471,5777,0
+STRT.US,D,20161215,000000,39.706,40.267,39.4,39.939,9857,0
+STRT.US,D,20161216,000000,40.267,40.784,37.509,40.221,25265,0
+STRT.US,D,20161219,000000,40.128,41.205,39.681,41.161,15266,0
+STRT.US,D,20161220,000000,41.224,41.224,38.978,41.161,3981,0
+STRT.US,D,20161221,000000,41.066,41.301,38.531,41.066,13082,0
+STRT.US,D,20161222,000000,40.971,40.971,38.271,40.457,6639,0
+STRT.US,D,20161223,000000,40.267,40.411,39.681,40.411,2546,0
+STRT.US,D,20161227,000000,39.331,40.856,39.331,39.894,3636,0
+STRT.US,D,20161228,000000,39.659,39.659,38.086,38.907,13817,0
+STRT.US,D,20161229,000000,38.86,39.375,38.114,38.766,4672,0
+STRT.US,D,20161230,000000,38.766,38.766,37.441,37.828,4120,0
+STRT.US,D,20170103,000000,38.44,38.954,37.218,38.673,8767,0
+STRT.US,D,20170104,000000,38.766,39.424,38.047,38.86,4112,0
+STRT.US,D,20170105,000000,38.814,39.095,38.223,39.095,2703,0
+STRT.US,D,20170106,000000,39.939,40.784,39.189,39.706,8484,0
+STRT.US,D,20170109,000000,39.706,40.501,38.627,39.471,9242,0
+STRT.US,D,20170110,000000,39.799,40.128,39.799,39.799,3791,0
+STRT.US,D,20170111,000000,39.847,41.7,39.847,40.925,17031,0
+STRT.US,D,20170112,000000,40.925,40.925,39.518,40.177,4585,0
+STRT.US,D,20170113,000000,40.221,41.115,40.128,40.691,8366,0
+STRT.US,D,20170117,000000,40.549,40.549,39.565,39.565,5439,0
+STRT.US,D,20170118,000000,39.987,40.316,39.235,39.284,4706,0
+STRT.US,D,20170119,000000,39.659,39.659,38.156,38.297,5533,0
+STRT.US,D,20170120,000000,38.484,40.177,38.484,39.284,7055,0
+STRT.US,D,20170123,000000,39.799,39.799,37.735,38.109,5146,0
+STRT.US,D,20170124,000000,38.345,38.345,37.735,37.735,3462,0
+STRT.US,D,20170125,000000,37.968,38.345,37.968,38.156,4017,0
+STRT.US,D,20170126,000000,37.687,37.943,36.887,37.218,3263,0
+STRT.US,D,20170127,000000,36.466,36.466,33.792,34.449,11696,0
+STRT.US,D,20170130,000000,34.119,34.119,30.112,30.788,14971,0
+STRT.US,D,20170131,000000,30.318,30.507,28.747,28.91,13681,0
+STRT.US,D,20170201,000000,29.051,29.051,26.095,26.799,13783,0
+STRT.US,D,20170202,000000,27.127,29.006,26.939,28.067,27762,0
+STRT.US,D,20170203,000000,28.157,28.229,27.314,28.018,12966,0
+STRT.US,D,20170206,000000,27.877,30.036,27.55,28.957,17124,0
+STRT.US,D,20170207,000000,28.91,29.475,27.691,28.44,32870,0
+STRT.US,D,20170208,000000,28.44,28.44,27.598,27.925,12603,0
+STRT.US,D,20170209,000000,27.737,28.157,26.988,28.067,34102,0
+STRT.US,D,20170210,000000,28.329,28.329,27.925,28.157,3267,0
+STRT.US,D,20170213,000000,28.302,29.376,28.157,28.393,7493,0
+STRT.US,D,20170214,000000,28.393,28.91,27.362,27.972,9655,0
+STRT.US,D,20170215,000000,28.018,29.475,27.598,29.285,17514,0
+STRT.US,D,20170216,000000,29.051,30.132,28.722,29.194,7419,0
+STRT.US,D,20170217,000000,29.38,29.38,27.598,27.785,8614,0
+STRT.US,D,20170221,000000,27.691,28.349,27.643,28.349,14662,0
+STRT.US,D,20170222,000000,28.157,28.302,27.877,27.925,9106,0
+STRT.US,D,20170223,000000,27.972,28.114,27.737,27.877,6772,0
+STRT.US,D,20170224,000000,27.785,27.972,27.643,27.972,9438,0
+STRT.US,D,20170227,000000,28.157,28.722,28.114,28.393,9823,0
+STRT.US,D,20170228,000000,28.302,28.393,27.598,27.925,16751,0
+STRT.US,D,20170301,000000,27.737,28.436,27.737,28.067,34378,0
+STRT.US,D,20170302,000000,28.067,28.393,27.925,28.302,9231,0
+STRT.US,D,20170303,000000,28.067,29.567,27.925,29.521,11459,0
+STRT.US,D,20170306,000000,29.427,30.318,28.536,29.802,12131,0
+STRT.US,D,20170307,000000,29.663,29.663,28.157,28.44,10831,0
+STRT.US,D,20170308,000000,28.536,28.722,26.892,27.222,20393,0
+STRT.US,D,20170309,000000,26.988,27.222,26.234,26.892,29863,0
+STRT.US,D,20170310,000000,26.752,27.127,26.453,26.566,20833,0
+STRT.US,D,20170313,000000,26.634,27.41,26.33,27.222,16735,0
+STRT.US,D,20170314,000000,27.222,28.393,27.222,28.114,26477,0
+STRT.US,D,20170315,000000,28.433,29.848,28.197,28.577,33103,0
+STRT.US,D,20170316,000000,28.716,28.716,27.774,28.294,17412,0
+STRT.US,D,20170317,000000,28.009,28.009,27.443,27.632,43474,0
+STRT.US,D,20170320,000000,27.679,27.726,27.302,27.632,16645,0
+STRT.US,D,20170321,000000,27.538,27.962,26.453,26.736,14168,0
+STRT.US,D,20170322,000000,26.453,26.878,25.038,25.792,25641,0
+STRT.US,D,20170323,000000,25.792,25.981,25.084,25.651,52937,0
+STRT.US,D,20170324,000000,25.463,26.17,24.52,24.661,40949,0
+STRT.US,D,20170327,000000,24.285,25.463,24.189,25.18,24798,0
+STRT.US,D,20170328,000000,25.038,25.463,24.67,25.228,19690,0
+STRT.US,D,20170329,000000,25.132,25.7,24.945,25.368,10957,0
+STRT.US,D,20170330,000000,25.038,25.557,24.801,25.511,20972,0
+STRT.US,D,20170331,000000,25.463,26.407,25.416,26.215,8986,0
+STRT.US,D,20170403,000000,26.17,26.17,24.896,24.945,19932,0
+STRT.US,D,20170404,000000,24.801,25.417,23.861,23.861,21454,0
+STRT.US,D,20170405,000000,24.144,24.285,23.861,23.906,12231,0
+STRT.US,D,20170406,000000,23.954,23.954,23.106,23.435,24267,0
+STRT.US,D,20170407,000000,23.101,23.435,22.479,22.493,25868,0
+STRT.US,D,20170410,000000,22.634,22.727,21.88,22.067,16283,0
+STRT.US,D,20170411,000000,21.927,22.555,21.691,22.351,24189,0
+STRT.US,D,20170412,000000,22.256,22.399,22.091,22.303,9526,0
+STRT.US,D,20170413,000000,22.303,22.964,22.303,22.587,11173,0
+STRT.US,D,20170417,000000,22.587,23.247,22.469,23.247,12820,0
+STRT.US,D,20170418,000000,23.059,23.341,22.634,22.727,6094,0
+STRT.US,D,20170419,000000,23.199,23.199,22.399,22.611,22628,0
+STRT.US,D,20170420,000000,22.587,23.295,22.587,23.151,8344,0
+STRT.US,D,20170421,000000,23.199,23.199,22.303,22.446,12010,0
+STRT.US,D,20170424,000000,22.634,23.106,22.634,22.964,10833,0
+STRT.US,D,20170425,000000,23.011,24.271,22.493,23.011,35283,0
+STRT.US,D,20170426,000000,23.059,23.578,23.059,23.295,16987,0
+STRT.US,D,20170427,000000,23.106,23.695,23.106,23.295,13844,0
+STRT.US,D,20170428,000000,25.935,30.319,25.935,30.319,71466,0
+STRT.US,D,20170501,000000,30.319,33.894,30.319,33.807,54284,0
+STRT.US,D,20170502,000000,33.807,34.892,32.583,33.619,34212,0
+STRT.US,D,20170503,000000,33.291,33.291,31.969,32.821,22850,0
+STRT.US,D,20170504,000000,32.724,33.48,32.3,32.396,13764,0
+STRT.US,D,20170505,000000,32.348,33.619,32.3,33.103,25625,0
+STRT.US,D,20170508,000000,33.48,33.762,32.961,33.385,16603,0
+STRT.US,D,20170509,000000,33.573,34.188,33.291,33.904,22830,0
+STRT.US,D,20170510,000000,33.904,33.904,32.159,32.3,19434,0
+STRT.US,D,20170511,000000,31.969,32.472,31.545,31.641,16754,0
+STRT.US,D,20170512,000000,30.176,31.829,30.012,30.933,27258,0
+STRT.US,D,20170515,000000,30.697,31.262,30.319,30.744,13737,0
+STRT.US,D,20170516,000000,30.603,32.724,30.488,31.545,150148,0
+STRT.US,D,20170517,000000,31.829,31.829,29.424,29.518,66812,0
+STRT.US,D,20170518,000000,29.328,29.661,28.668,28.811,13985,0
+STRT.US,D,20170519,000000,28.811,29.896,28.568,29.588,21880,0
+STRT.US,D,20170522,000000,29.472,30.933,29.472,30.177,17040,0
+STRT.US,D,20170523,000000,29.564,31.969,29.472,31.829,26537,0
+STRT.US,D,20170524,000000,31.78,32.63,31.215,32.348,20016,0
+STRT.US,D,20170525,000000,31.78,32.63,31.78,32.396,15702,0
+STRT.US,D,20170526,000000,31.474,33.195,30.644,32.821,23934,0
+STRT.US,D,20170530,000000,32.441,34.043,31.826,33.244,21900,0
+STRT.US,D,20170531,000000,33.854,33.904,32.677,33.527,19806,0
+STRT.US,D,20170601,000000,32.747,35.176,32.747,34.422,11720,0
+STRT.US,D,20170602,000000,34.517,36.496,34.517,35.365,20981,0
+STRT.US,D,20170605,000000,36.732,36.732,32.441,32.489,29943,0
+STRT.US,D,20170606,000000,32.396,33.904,31.592,32.064,21526,0
+STRT.US,D,20170607,000000,31.841,32.64,31.31,31.592,16560,0
+STRT.US,D,20170608,000000,31.78,33.721,30.839,31.969,15865,0
+STRT.US,D,20170609,000000,31.592,32.677,30.789,31.641,18169,0
+STRT.US,D,20170612,000000,31.499,32.016,30.226,30.274,15378,0
+STRT.US,D,20170613,000000,30.651,31.688,30.651,31.215,19634,0
+STRT.US,D,20170614,000000,31.205,31.918,30.82,31.681,12731,0
+STRT.US,D,20170615,000000,31.49,31.821,31.3,31.681,11627,0
+STRT.US,D,20170616,000000,31.016,32.069,29.645,31.349,47954,0
+STRT.US,D,20170619,000000,30.923,31.433,30.732,31.063,13297,0
+STRT.US,D,20170620,000000,31.205,31.681,30.314,31.349,17088,0
+STRT.US,D,20170621,000000,31.525,33.147,31.525,32.721,16134,0
+STRT.US,D,20170622,000000,33.716,35.094,33.43,34.758,24692,0
+STRT.US,D,20170623,000000,34.616,37.031,34.616,35.09,386973,0
+STRT.US,D,20170626,000000,35.562,35.562,34.283,34.38,17935,0
+STRT.US,D,20170627,000000,33.62,34.283,33.527,33.574,8210,0
+STRT.US,D,20170628,000000,32.959,34.806,32.271,34.426,17497,0
+STRT.US,D,20170629,000000,34.852,34.898,33.527,33.527,14700,0
+STRT.US,D,20170630,000000,34.758,34.758,33.527,33.527,20799,0
+STRT.US,D,20170703,000000,33.574,34.426,33.385,34.071,10905,0
+STRT.US,D,20170705,000000,34.095,34.806,33.809,34.38,18451,0
+STRT.US,D,20170706,000000,34.852,37.836,31.822,31.963,25012,0
+STRT.US,D,20170707,000000,32.2,35.33,31.584,32.721,8811,0
+STRT.US,D,20170710,000000,32.674,32.769,32.059,32.721,10063,0
+STRT.US,D,20170711,000000,31.995,34.01,31.995,32.721,16531,0
+STRT.US,D,20170712,000000,32.818,33.194,32.674,32.863,11700,0
+STRT.US,D,20170713,000000,32.818,34.663,32.818,34.283,13548,0
+STRT.US,D,20170714,000000,34.238,35.041,33.954,34.522,11762,0
+STRT.US,D,20170717,000000,34.474,36.248,34.233,34.567,10476,0
+STRT.US,D,20170718,000000,34.522,35.138,33.809,34.38,17792,0
+STRT.US,D,20170719,000000,33.577,35.136,33.577,34.141,22683,0
+STRT.US,D,20170720,000000,34.38,35.421,33.669,34.806,15344,0
+STRT.US,D,20170721,000000,34.852,34.852,33.669,34.191,21655,0
+STRT.US,D,20170724,000000,34.191,34.758,31.963,32.769,19631,0
+STRT.US,D,20170725,000000,33.194,33.906,32.436,33.43,15652,0
+STRT.US,D,20170726,000000,33.574,34.616,32.604,34.095,10061,0
+STRT.US,D,20170727,000000,34.191,34.322,33.147,33.43,13245,0
+STRT.US,D,20170728,000000,33.385,34,33.147,33.954,12215,0
+STRT.US,D,20170731,000000,33.906,34.283,32.769,33.62,23600,0
+STRT.US,D,20170801,000000,33.763,33.809,32.863,33.29,18931,0
+STRT.US,D,20170802,000000,33.527,34.522,32.627,34.426,13231,0
+STRT.US,D,20170803,000000,34.522,35.279,34.177,35.184,10761,0
+STRT.US,D,20170804,000000,35.988,36.653,35.585,36.32,5175,0
+STRT.US,D,20170807,000000,36.226,36.887,35.775,36.415,13244,0
+STRT.US,D,20170808,000000,36.036,36.509,36.036,36.415,4227,0
+STRT.US,D,20170809,000000,36.226,36.226,32.508,32.627,24059,0
+STRT.US,D,20170810,000000,32.249,32.617,29.921,29.975,19956,0
+STRT.US,D,20170811,000000,29.229,31.734,29.229,31.063,16780,0
+STRT.US,D,20170814,000000,31.727,33.669,31.398,33.48,27344,0
+STRT.US,D,20170815,000000,33.194,33.716,31.852,32.059,12883,0
+STRT.US,D,20170816,000000,32.108,32.284,29.942,31.063,20452,0
+STRT.US,D,20170817,000000,30.923,32.153,30.614,31.205,10835,0
+STRT.US,D,20170818,000000,31.349,31.918,30.754,31.681,15019,0
+STRT.US,D,20170821,000000,31.773,31.844,30.969,31.538,14714,0
+STRT.US,D,20170822,000000,31.49,32.721,31.088,31.538,27694,0
+STRT.US,D,20170823,000000,31.253,31.727,31.016,31.443,6735,0
+STRT.US,D,20170824,000000,31.538,31.727,28.744,28.744,14849,0
+STRT.US,D,20170825,000000,28.884,31.22,28.793,30.022,13326,0
+STRT.US,D,20170828,000000,30.497,30.685,29.445,30.163,12331,0
+STRT.US,D,20170829,000000,29.264,29.738,28.695,28.839,6563,0
+STRT.US,D,20170830,000000,28.793,29.738,28.459,29.122,5983,0
+STRT.US,D,20170831,000000,29.691,30.022,28.884,29.881,7157,0
+STRT.US,D,20170901,000000,31.633,37.64,31.633,35.895,69369,0
+STRT.US,D,20170905,000000,37.22,37.587,36.359,36.795,41529,0
+STRT.US,D,20170906,000000,37.316,37.316,36.131,36.509,26944,0
+STRT.US,D,20170907,000000,36.605,36.935,34.283,34.663,23356,0
+STRT.US,D,20170908,000000,35.09,35.68,34.33,35.279,13554,0
+STRT.US,D,20170911,000000,35.562,36.925,35.279,35.279,14393,0
+STRT.US,D,20170912,000000,36.415,36.415,35.184,35.705,5676,0
+STRT.US,D,20170913,000000,36.084,36.272,35.136,35.942,7360,0
+STRT.US,D,20170914,000000,35.788,36.122,35.219,35.599,8733,0
+STRT.US,D,20170915,000000,36.549,36.549,35.551,35.694,8263,0
+STRT.US,D,20170918,000000,35.933,37.501,35.933,36.739,15386,0
+STRT.US,D,20170919,000000,37.119,37.264,36.35,36.929,18593,0
+STRT.US,D,20170920,000000,36.929,37.501,36.454,37.119,12633,0
+STRT.US,D,20170921,000000,36.929,38.024,36.929,37.357,18908,0
+STRT.US,D,20170922,000000,37.785,40.924,37.785,40.59,43010,0
+STRT.US,D,20170925,000000,40.59,41.198,39.591,39.591,16273,0
+STRT.US,D,20170926,000000,39.924,40.703,39.06,40.59,9283,0
+STRT.US,D,20170927,000000,41.255,41.677,39.497,39.591,10833,0
+STRT.US,D,20170928,000000,39.924,39.924,38.166,38.166,15426,0
+STRT.US,D,20170929,000000,38.975,39.665,37.785,38.879,41393,0
+STRT.US,D,20171002,000000,39.306,40.4,38.261,38.927,20357,0
+STRT.US,D,20171003,000000,38.927,39.14,38.642,38.879,23701,0
+STRT.US,D,20171004,000000,38.879,40.722,38.879,40.256,36499,0
+STRT.US,D,20171005,000000,40.305,40.637,39.822,40.376,17987,0
+STRT.US,D,20171006,000000,40.59,41.493,40.209,40.685,31514,0
+STRT.US,D,20171009,000000,40.732,41.352,40.329,40.876,11948,0
+STRT.US,D,20171010,000000,40.924,41.352,40.851,40.97,10149,0
+STRT.US,D,20171011,000000,40.876,41.065,39.924,40.02,11827,0
+STRT.US,D,20171012,000000,40.067,40.4,38.499,39.924,20232,0
+STRT.US,D,20171013,000000,39.735,39.829,39.021,39.591,7587,0
+STRT.US,D,20171016,000000,39.591,39.687,39.212,39.639,14407,0
+STRT.US,D,20171017,000000,39.545,41.398,39.545,40.256,12361,0
+STRT.US,D,20171018,000000,41.161,41.161,40.209,40.59,11672,0
+STRT.US,D,20171019,000000,40.732,41.352,40.163,40.59,19281,0
+STRT.US,D,20171020,000000,40.59,42.68,40.494,41.682,37109,0
+STRT.US,D,20171023,000000,42.206,43.916,41.493,43.631,31767,0
+STRT.US,D,20171024,000000,43.631,45.198,43.347,43.583,17613,0
+STRT.US,D,20171025,000000,43.445,43.49,41.493,42.063,27185,0
+STRT.US,D,20171026,000000,39.878,43.869,39.878,42.018,47545,0
+STRT.US,D,20171027,000000,42.018,46.768,41.731,45.769,24418,0
+STRT.US,D,20171030,000000,46.532,46.532,42.109,42.492,20841,0
+STRT.US,D,20171031,000000,42.777,44.958,42.777,43.869,10916,0
+STRT.US,D,20171101,000000,44.534,45.154,43.727,44.392,38001,0
+STRT.US,D,20171102,000000,44.014,44.915,43.727,43.965,13906,0
+STRT.US,D,20171103,000000,43.965,45.629,43.965,44.534,27881,0
+STRT.US,D,20171106,000000,44.962,45.154,43.583,43.583,24692,0
+STRT.US,D,20171107,000000,43.821,43.869,41.398,42.538,42751,0
+STRT.US,D,20171108,000000,42.301,43.399,41.114,42.728,30782,0
+STRT.US,D,20171109,000000,42.348,42.634,41.161,41.825,35137,0
+STRT.US,D,20171110,000000,42.538,42.589,41.206,41.682,6176,0
+STRT.US,D,20171113,000000,43.775,44.62,43.775,43.775,10435,0
+STRT.US,D,20171114,000000,43.679,44.203,42.538,43.49,5731,0
+STRT.US,D,20171115,000000,43.014,43.079,42.063,42.538,14848,0
+STRT.US,D,20171116,000000,45.159,45.159,42.481,43.252,4930,0
+STRT.US,D,20171117,000000,43.108,43.583,42.705,42.823,8413,0
+STRT.US,D,20171120,000000,43.567,43.916,42.158,43.916,8068,0
+STRT.US,D,20171121,000000,43.965,44.869,43.821,44.392,14906,0
+STRT.US,D,20171122,000000,44.534,44.678,43.49,43.49,9900,0
+STRT.US,D,20171124,000000,44.06,44.081,43.299,43.347,3632,0
+STRT.US,D,20171127,000000,43.679,44.487,43.679,44.203,12355,0
+STRT.US,D,20171128,000000,44.203,44.441,43.543,44.392,14864,0
+STRT.US,D,20171129,000000,44.441,44.441,43.74,44.441,7503,0
+STRT.US,D,20171130,000000,44.25,44.25,42.026,42.206,11667,0
+STRT.US,D,20171201,000000,42.109,43.916,41.779,41.779,26714,0
+STRT.US,D,20171204,000000,42.777,44.077,42.151,43.108,25560,0
+STRT.US,D,20171205,000000,42.777,42.92,41.779,42.109,13029,0
+STRT.US,D,20171206,000000,41.825,41.825,39.878,40.02,15161,0
+STRT.US,D,20171207,000000,39.976,41.352,39.299,40.4,15323,0
+STRT.US,D,20171208,000000,41.895,41.895,38.975,38.975,15603,0
+STRT.US,D,20171211,000000,39.639,39.639,38.214,38.499,15579,0
+STRT.US,D,20171212,000000,38.688,39.259,38.071,38.261,12140,0
+STRT.US,D,20171213,000000,38.892,41.025,38.892,39.164,13431,0
+STRT.US,D,20171214,000000,39.583,39.583,37.296,37.341,14281,0
+STRT.US,D,20171215,000000,37.771,38.63,37.198,37.296,22126,0
+STRT.US,D,20171218,000000,37.533,38.907,37.533,38.487,13753,0
+STRT.US,D,20171219,000000,38.726,39.249,38.533,39.107,8304,0
+STRT.US,D,20171220,000000,38.82,39.972,38.82,39.536,5439,0
+STRT.US,D,20171221,000000,40.06,40.485,39.839,40.299,6788,0
+STRT.US,D,20171222,000000,40.204,40.443,39.583,40.013,5198,0
+STRT.US,D,20171226,000000,40.107,40.443,39.297,39.871,13896,0
+STRT.US,D,20171227,000000,39.917,40.157,39.107,39.107,8008,0
+STRT.US,D,20171228,000000,39.536,40.204,39.346,40.204,8511,0
+STRT.US,D,20171229,000000,40.204,41.633,39.493,41.539,12987,0
+STRT.US,D,20180102,000000,41.539,42.923,40.204,42.397,19611,0
+STRT.US,D,20180103,000000,42.397,42.969,41.825,42.731,18658,0
+STRT.US,D,20180104,000000,42.923,42.923,42.207,42.826,8638,0
+STRT.US,D,20180105,000000,42.923,42.969,42.78,42.923,9036,0
+STRT.US,D,20180108,000000,42.85,42.969,42.255,42.969,14905,0
+STRT.US,D,20180109,000000,42.923,42.923,42.54,42.731,7713,0
+STRT.US,D,20180110,000000,42.255,42.923,41.973,42.78,7450,0
+STRT.US,D,20180111,000000,42.874,43.042,42.78,42.969,6343,0
+STRT.US,D,20180112,000000,42.923,44.257,42.78,43.733,9270,0
+STRT.US,D,20180116,000000,44.02,44.163,42.545,43.304,9019,0
+STRT.US,D,20180117,000000,43.018,44.015,43.018,43.018,5923,0
+STRT.US,D,20180118,000000,43.304,44.108,42.272,43.018,8027,0
+STRT.US,D,20180119,000000,43.495,44.02,42.207,43.304,15070,0
+STRT.US,D,20180122,000000,43.542,43.589,42.595,43.495,5316,0
+STRT.US,D,20180123,000000,43.161,43.495,42.302,42.302,6393,0
+STRT.US,D,20180124,000000,42.874,43.208,41.539,42.445,11479,0
+STRT.US,D,20180125,000000,40.822,42.619,40.822,40.822,15261,0
+STRT.US,D,20180126,000000,40.394,43.09,38.582,40.728,19374,0
+STRT.US,D,20180129,000000,40.635,41.35,38.63,39.297,17177,0
+STRT.US,D,20180130,000000,38.726,38.726,35.959,36.244,16840,0
+STRT.US,D,20180131,000000,36.292,37.194,36.292,36.77,6352,0
+STRT.US,D,20180201,000000,36.721,36.721,33.718,34.337,12951,0
+STRT.US,D,20180202,000000,34.529,34.718,33.43,33.43,12251,0
+STRT.US,D,20180205,000000,33.43,33.859,31.571,32.669,26589,0
+STRT.US,D,20180206,000000,31.811,33.43,31.667,33.337,17919,0
+STRT.US,D,20180207,000000,33.05,34.552,32.573,33.621,6797,0
+STRT.US,D,20180208,000000,33.909,34.48,33.05,33.909,23209,0
+STRT.US,D,20180209,000000,34.432,34.432,33.122,34.432,9477,0
+STRT.US,D,20180212,000000,34.243,34.339,33.002,34.339,6106,0
+STRT.US,D,20180213,000000,34.337,34.337,33.192,33.48,9263,0
+STRT.US,D,20180214,000000,33.859,34.432,33.812,34.289,6251,0
+STRT.US,D,20180215,000000,34.387,34.48,33.812,34.48,10713,0
+STRT.US,D,20180216,000000,34.432,36.482,34.432,36.482,14341,0
+STRT.US,D,20180220,000000,36.292,37.579,36.292,36.531,9901,0
+STRT.US,D,20180221,000000,36.721,38.152,36.341,37.057,12304,0
+STRT.US,D,20180222,000000,37.341,37.628,35.959,36.102,6302,0
+STRT.US,D,20180223,000000,36.39,36.531,35.537,35.673,5654,0
+STRT.US,D,20180226,000000,36.006,36.055,35.722,35.722,3051,0
+STRT.US,D,20180227,000000,35.811,35.811,34.432,34.432,5841,0
+STRT.US,D,20180228,000000,34.767,35.149,32.621,32.621,7529,0
+STRT.US,D,20180301,000000,32.715,34.1,32.573,34.1,8719,0
+STRT.US,D,20180302,000000,33.766,33.766,33.05,33.098,5843,0
+STRT.US,D,20180305,000000,34.215,34.625,33.384,33.384,15583,0
+STRT.US,D,20180306,000000,33.766,34.954,33.67,33.67,3478,0
+STRT.US,D,20180307,000000,33.718,33.718,33.251,33.528,2101,0
+STRT.US,D,20180308,000000,33.766,34.1,33.766,34.051,2209,0
+STRT.US,D,20180309,000000,34.051,34.051,33.384,33.67,10087,0
+STRT.US,D,20180312,000000,33.575,34.243,33.384,33.575,7723,0
+STRT.US,D,20180313,000000,33.43,33.766,33.43,33.551,2433,0
+STRT.US,D,20180314,000000,33.43,33.48,33.098,33.241,14125,0
+STRT.US,D,20180315,000000,33.279,33.279,33.039,33.231,2954,0
+STRT.US,D,20180316,000000,33.279,34.715,33.279,34.715,6923,0
+STRT.US,D,20180319,000000,34.906,35.287,34.044,34.332,13174,0
+STRT.US,D,20180320,000000,34.524,35.315,34.044,34.14,9266,0
+STRT.US,D,20180321,000000,34.19,35.243,33.997,35.243,5174,0
+STRT.US,D,20180322,000000,34.524,34.572,33.97,34.572,2915,0
+STRT.US,D,20180323,000000,34.524,34.524,32.704,33.184,8424,0
+STRT.US,D,20180326,000000,33.52,33.997,33.421,33.421,16456,0
+STRT.US,D,20180327,000000,33.4,33.946,32.416,32.416,10167,0
+STRT.US,D,20180328,000000,32.704,34.86,32.704,34.524,19813,0
+STRT.US,D,20180329,000000,34.715,35.577,34.14,35.386,2883,0
+STRT.US,D,20180402,000000,35.004,35.768,34.438,35.764,6673,0
+STRT.US,D,20180403,000000,35.664,36.104,35.609,36.104,3949,0
+STRT.US,D,20180404,000000,35.53,36.907,34.279,34.906,8810,0
+STRT.US,D,20180406,000000,34.763,34.763,33.758,33.805,1670,0
+STRT.US,D,20180409,000000,34.094,34.14,33.997,33.997,3285,0
+STRT.US,D,20180410,000000,33.997,34.763,33.997,34.382,1763,0
+STRT.US,D,20180411,000000,33.852,34.667,32.527,33.852,6982,0
+STRT.US,D,20180412,000000,32.875,33.375,32.177,32.177,3988,0
+STRT.US,D,20180413,000000,32.657,32.657,30.411,31.795,25057,0
+STRT.US,D,20180416,000000,31.603,31.984,30.694,31.984,26306,0
+STRT.US,D,20180417,000000,33.951,33.951,32.128,33.758,7303,0
+STRT.US,D,20180418,000000,34.237,34.237,33.146,33.471,13091,0
+STRT.US,D,20180419,000000,34.044,34.233,33.087,34.044,8419,0
+STRT.US,D,20180420,000000,34.094,34.094,31.94,33.087,7545,0
+STRT.US,D,20180423,000000,32.752,33.039,31.268,32.273,12563,0
+STRT.US,D,20180424,000000,32.608,33.039,31.603,33.039,27285,0
+STRT.US,D,20180425,000000,33.135,33.135,31.699,31.699,6472,0
+STRT.US,D,20180426,000000,31.747,33.135,31.22,31.627,5883,0
+STRT.US,D,20180427,000000,31.22,31.22,29.112,30.263,10279,0
+STRT.US,D,20180430,000000,30.694,31.411,30.326,31.316,8226,0
+STRT.US,D,20180501,000000,31.102,31.125,30.406,30.646,51001,0
+STRT.US,D,20180502,000000,30.646,31.411,30.358,31.029,16280,0
+STRT.US,D,20180503,000000,30.789,31.555,30.406,31.508,9237,0
+STRT.US,D,20180504,000000,31.173,32.991,31.173,31.603,7230,0
+STRT.US,D,20180507,000000,32.083,32.895,31.22,31.22,5288,0
+STRT.US,D,20180508,000000,31.173,32.538,31.125,32.083,3337,0
+STRT.US,D,20180509,000000,31.795,32.078,31.364,31.699,5983,0
+STRT.US,D,20180510,000000,31.616,32.249,30.885,30.885,2274,0
+STRT.US,D,20180511,000000,31.651,32.369,31.364,32.128,10455,0
+STRT.US,D,20180514,000000,31.984,32.657,31.984,32.561,13047,0
+STRT.US,D,20180515,000000,32.713,33.375,31.651,32.369,11553,0
+STRT.US,D,20180516,000000,32.416,33.317,31.603,32.561,10506,0
+STRT.US,D,20180517,000000,32.801,33.375,32.801,33.164,3428,0
+STRT.US,D,20180518,000000,33.375,33.44,33.039,33.039,4729,0
+STRT.US,D,20180521,000000,33.327,33.71,33.184,33.52,6981,0
+STRT.US,D,20180522,000000,33.71,34.645,33.421,34.382,8239,0
+STRT.US,D,20180523,000000,33.997,34.476,33.589,34.476,23234,0
+STRT.US,D,20180524,000000,34.094,34.956,33.324,34.813,25585,0
+STRT.US,D,20180525,000000,34.956,36.174,34.956,35.386,11090,0
+STRT.US,D,20180529,000000,34.86,35.53,34.451,35.435,7565,0
+STRT.US,D,20180530,000000,35.816,36.535,35.337,36.535,12840,0
+STRT.US,D,20180531,000000,35.722,36.535,35.626,36.392,4093,0
+STRT.US,D,20180601,000000,36.535,36.775,35.515,36.584,12891,0
+STRT.US,D,20180604,000000,36.44,38.02,35.941,37.348,11276,0
+STRT.US,D,20180605,000000,37.302,38.689,35.914,38.689,17802,0
+STRT.US,D,20180606,000000,37.325,38.377,37.325,37.827,6420,0
+STRT.US,D,20180607,000000,37.938,38.402,36.544,37.685,4104,0
+STRT.US,D,20180608,000000,37.827,37.827,36.44,36.44,2923,0
+STRT.US,D,20180611,000000,36.87,36.87,35.195,36.008,8511,0
+STRT.US,D,20180612,000000,36.104,36.104,34.044,34.53,4250,0
+STRT.US,D,20180613,000000,33.997,34.667,33.135,33.189,5124,0
+STRT.US,D,20180614,000000,33.147,33.605,32.405,32.645,22710,0
+STRT.US,D,20180615,000000,32.789,32.789,32.357,32.357,7102,0
+STRT.US,D,20180618,000000,32.55,33.604,32.5,33.604,5969,0
+STRT.US,D,20180619,000000,32.884,33.386,32.884,33.126,12006,0
+STRT.US,D,20180620,000000,33.126,33.126,31.107,31.154,44213,0
+STRT.US,D,20180621,000000,31.251,31.396,30.625,31.107,11259,0
+STRT.US,D,20180622,000000,30.787,31.298,30.386,30.722,29005,0
+STRT.US,D,20180625,000000,30.865,31.251,30.242,30.865,11742,0
+STRT.US,D,20180626,000000,30.865,31.54,30.865,30.914,5748,0
+STRT.US,D,20180627,000000,32.452,32.452,30.675,30.675,6794,0
+STRT.US,D,20180628,000000,30.386,30.482,29.528,29.712,16879,0
+STRT.US,D,20180629,000000,29.712,29.74,29.086,29.376,3278,0
+STRT.US,D,20180702,000000,28.943,29.948,28.559,29.809,33996,0
+STRT.US,D,20180703,000000,29.809,30.098,29.086,29.809,8880,0
+STRT.US,D,20180705,000000,29.856,30.94,29.288,30.625,10530,0
+STRT.US,D,20180706,000000,30.289,30.933,30.276,30.386,4240,0
+STRT.US,D,20180709,000000,30.386,31.053,30.237,30.386,4767,0
+STRT.US,D,20180710,000000,30.049,30.492,29.999,29.999,9949,0
+STRT.US,D,20180711,000000,30.192,30.192,29.376,29.424,9320,0
+STRT.US,D,20180712,000000,29.85,29.85,28.889,28.889,7660,0
+STRT.US,D,20180713,000000,28.847,29.279,28.765,28.847,28096,0
+STRT.US,D,20180716,000000,28.894,29.784,28.894,29.232,10676,0
+STRT.US,D,20180717,000000,29.279,29.472,29.04,29.279,17051,0
+STRT.US,D,20180718,000000,29.135,29.712,29.077,29.52,17889,0
+STRT.US,D,20180719,000000,29.472,30.049,29.086,29.086,27225,0
+STRT.US,D,20180720,000000,29.389,29.616,29.086,29.327,32507,0
+STRT.US,D,20180723,000000,29.424,30.168,29.424,30.049,5147,0
+STRT.US,D,20180724,000000,30.482,31.372,30.482,30.933,11756,0
+STRT.US,D,20180725,000000,30.601,30.601,29.595,30.143,12070,0
+STRT.US,D,20180726,000000,30.482,31.612,30.482,31.473,4754,0
+STRT.US,D,20180727,000000,31.492,32.452,31.492,31.875,7854,0
+STRT.US,D,20180730,000000,32.118,32.163,31.251,32.019,3657,0
+STRT.US,D,20180731,000000,31.875,32.257,31.635,31.731,3711,0
+STRT.US,D,20180801,000000,31.396,31.731,30.004,30.625,6972,0
+STRT.US,D,20180802,000000,30.625,31.251,30.625,30.963,4858,0
+STRT.US,D,20180803,000000,30.819,31.144,30.819,31.013,2155,0
+STRT.US,D,20180806,000000,31.01,33.246,31.01,32.019,13414,0
+STRT.US,D,20180807,000000,32.308,32.94,32.118,32.5,4589,0
+STRT.US,D,20180808,000000,32.405,32.694,31.971,32.019,4301,0
+STRT.US,D,20180809,000000,31.971,32.068,30.924,31.462,7414,0
+STRT.US,D,20180810,000000,32.262,33.511,31.875,32.262,15522,0
+STRT.US,D,20180813,000000,32.308,34.423,32.262,34.423,13250,0
+STRT.US,D,20180814,000000,34.184,35.097,34.135,34.279,7757,0
+STRT.US,D,20180815,000000,35.14,35.14,32.52,33.846,13043,0
+STRT.US,D,20180816,000000,34.184,34.967,33.654,34.857,4681,0
+STRT.US,D,20180817,000000,35.577,35.817,35.102,35.336,12950,0
+STRT.US,D,20180820,000000,35.434,36.298,35.048,36.298,4935,0
+STRT.US,D,20180821,000000,36.208,36.539,35.577,35.817,4515,0
+STRT.US,D,20180822,000000,35.769,35.866,35.145,35.577,26823,0
+STRT.US,D,20180823,000000,35.386,35.386,32.285,32.838,7911,0
+STRT.US,D,20180824,000000,32.74,34.232,32.74,33.846,6941,0
+STRT.US,D,20180827,000000,34.563,34.563,32.933,32.982,4672,0
+STRT.US,D,20180828,000000,32.933,33.126,32.118,32.118,5283,0
+STRT.US,D,20180829,000000,32.212,33.654,32.212,33.366,15076,0
+STRT.US,D,20180830,000000,33.174,33.895,32.884,33.077,11843,0
+STRT.US,D,20180831,000000,32.694,33.486,32.694,32.982,3706,0
+STRT.US,D,20180904,000000,32.884,33.846,32.694,32.933,5090,0
+STRT.US,D,20180905,000000,33.03,34.184,32.884,33.318,6715,0
+STRT.US,D,20180906,000000,33.559,33.559,32.262,32.452,7645,0
+STRT.US,D,20180907,000000,32.334,33.03,31.586,32.118,8465,0
+STRT.US,D,20180910,000000,32.262,33.174,31.731,31.731,4413,0
+STRT.US,D,20180911,000000,31.731,31.975,31.058,31.058,13993,0
+STRT.US,D,20180912,000000,31.058,31.971,30.769,31.396,9385,0
+STRT.US,D,20180913,000000,31.867,33.632,31.867,32.157,2862,0
+STRT.US,D,20180914,000000,32.111,34.543,32.111,32.256,4154,0
+STRT.US,D,20180917,000000,32.157,32.979,31.82,31.867,11346,0
+STRT.US,D,20180918,000000,31.867,32.641,31.867,32.351,3590,0
+STRT.US,D,20180919,000000,31.965,32.341,31.867,31.867,5236,0
+STRT.US,D,20180920,000000,32.396,32.495,31.675,31.723,6432,0
+STRT.US,D,20180921,000000,32.061,33.317,31.675,33.317,29046,0
+STRT.US,D,20180924,000000,32.93,33.214,32.4,32.785,3233,0
+STRT.US,D,20180925,000000,32.641,33.317,32.619,32.736,7722,0
+STRT.US,D,20180926,000000,32.736,33.799,32.736,33.219,20306,0
+STRT.US,D,20180927,000000,33.027,35.585,33.027,34.815,11429,0
+STRT.US,D,20180928,000000,34.716,34.959,33.852,34.427,4990,0
+STRT.US,D,20181001,000000,35.645,35.682,34.476,34.765,6813,0
+STRT.US,D,20181002,000000,35.487,35.487,35.054,35.171,16261,0
+STRT.US,D,20181003,000000,35.2,35.489,35.054,35.161,32901,0
+STRT.US,D,20181004,000000,35.103,35.266,34.765,34.785,10173,0
+STRT.US,D,20181005,000000,34.765,35.035,33.25,34.38,8471,0
+STRT.US,D,20181008,000000,34.551,34.758,33.19,33.395,8662,0
+STRT.US,D,20181009,000000,34.146,34.813,31.723,31.743,16061,0
+STRT.US,D,20181010,000000,31.685,31.847,30.756,31.24,11682,0
+STRT.US,D,20181011,000000,31.269,31.867,31.133,31.269,9075,0
+STRT.US,D,20181012,000000,31.396,34.998,31.396,32.641,3198,0
+STRT.US,D,20181015,000000,32.707,34.157,31.891,32.331,5505,0
+STRT.US,D,20181016,000000,32.331,32.631,32.331,32.495,1454,0
+STRT.US,D,20181017,000000,32.882,32.882,30.932,31.24,13472,0
+STRT.US,D,20181018,000000,30.912,32.917,30.902,31.871,18017,0
+STRT.US,D,20181019,000000,31.877,32.358,31.312,31.396,7495,0
+STRT.US,D,20181022,000000,31.675,31.713,30.439,30.709,3618,0
+STRT.US,D,20181023,000000,30.507,30.738,29.608,30.733,5573,0
+STRT.US,D,20181024,000000,30.759,30.939,30.756,30.796,2610,0
+STRT.US,D,20181025,000000,31.076,31.685,29.695,30.69,5936,0
+STRT.US,D,20181026,000000,30.448,31.288,30.107,31.288,10057,0
+STRT.US,D,20181029,000000,31.565,31.867,30.902,30.902,15565,0
+STRT.US,D,20181030,000000,31.396,31.549,30.912,31.298,1890,0
+STRT.US,D,20181031,000000,31.386,32.835,31.386,32.545,4591,0
+STRT.US,D,20181101,000000,31.675,32.677,31.396,31.675,11456,0
+STRT.US,D,20181102,000000,31.675,31.926,31.386,31.531,2332,0
+STRT.US,D,20181105,000000,31.781,31.781,31.607,31.607,4305,0
+STRT.US,D,20181106,000000,31.675,31.675,31.587,31.587,1694,0
+STRT.US,D,20181107,000000,31.675,32.111,31.502,31.646,8295,0
+STRT.US,D,20181108,000000,31.675,31.675,31.675,31.675,362,0
+STRT.US,D,20181109,000000,31.878,31.878,31.703,31.703,1524,0
+STRT.US,D,20181112,000000,31.308,31.607,30.922,30.922,3237,0
+STRT.US,D,20181113,000000,31.318,31.482,30.962,30.962,3268,0
+STRT.US,D,20181114,000000,31.541,32.081,31.24,32.071,3799,0
+STRT.US,D,20181115,000000,31.983,32.727,31.937,32.671,4177,0
+STRT.US,D,20181116,000000,32.069,32.615,31.541,31.541,6447,0
+STRT.US,D,20181119,000000,32.055,32.055,31.066,31.386,2339,0
+STRT.US,D,20181120,000000,30.893,30.893,30.42,30.806,2041,0
+STRT.US,D,20181121,000000,30.7,31.047,30.42,30.42,1467,0
+STRT.US,D,20181126,000000,30.429,30.998,30.429,30.998,5119,0
+STRT.US,D,20181127,000000,30.806,30.806,30.42,30.42,1019,0
+STRT.US,D,20181128,000000,30.42,30.583,29.214,29.955,7797,0
+STRT.US,D,20181129,000000,29.001,30.902,28.657,30.902,7726,0
+STRT.US,D,20181130,000000,30.42,30.883,29.453,29.492,4054,0
+STRT.US,D,20181203,000000,30.854,30.854,28.401,29.704,15668,0
+STRT.US,D,20181204,000000,29.01,29.453,28.7,29.214,7809,0
+STRT.US,D,20181206,000000,28.286,29.96,28.286,29.26,18562,0
+STRT.US,D,20181207,000000,29.773,29.773,29.036,29.036,765,0
+STRT.US,D,20181210,000000,29.01,30.893,28.778,30.331,15622,0
+STRT.US,D,20181211,000000,30.083,30.612,30.083,30.439,9452,0
+STRT.US,D,20181212,000000,30.429,31.54,29.763,31.028,16169,0
+STRT.US,D,20181213,000000,31.376,31.376,30.42,30.473,1897,0
+STRT.US,D,20181214,000000,30.429,30.545,30.42,30.429,6173,0
+STRT.US,D,20181217,000000,30.137,30.517,29.158,30.277,1440,0
+STRT.US,D,20181218,000000,30.081,30.166,29.489,29.536,8868,0
+STRT.US,D,20181219,000000,29.333,30.081,28.906,29.188,6455,0
+STRT.US,D,20181220,000000,29.391,29.391,28.906,28.906,4129,0
+STRT.US,D,20181221,000000,28.915,29.583,28.615,28.615,10356,0
+STRT.US,D,20181224,000000,28.615,29.745,28.376,29.745,3017,0
+STRT.US,D,20181226,000000,29.218,29.612,28.906,29.004,11999,0
+STRT.US,D,20181227,000000,28.382,29.311,28.372,28.741,3356,0
+STRT.US,D,20181228,000000,28.906,29.099,28.795,28.954,8011,0
+STRT.US,D,20181231,000000,28.431,28.906,27.907,27.936,7203,0
+STRT.US,D,20190102,000000,27.81,30.895,27.276,29.129,8999,0
+STRT.US,D,20190103,000000,29.119,29.876,28.333,29.876,1535,0
+STRT.US,D,20190104,000000,29.876,30.981,29.498,30.904,5339,0
+STRT.US,D,20190107,000000,30.895,31.468,30.895,31.263,4700,0
+STRT.US,D,20190108,000000,31.282,32.145,31.282,32.079,7046,0
+STRT.US,D,20190109,000000,30.574,32.684,30.574,32.489,3957,0
+STRT.US,D,20190110,000000,31.914,32.981,31.914,32.399,2487,0
+STRT.US,D,20190111,000000,33.789,33.789,32.423,33.563,3209,0
+STRT.US,D,20190114,000000,33.222,33.707,33.222,33.222,2602,0
+STRT.US,D,20190115,000000,33.369,34.785,33.176,34.785,17284,0
+STRT.US,D,20190116,000000,34.173,35.692,34.173,34.92,2776,0
+STRT.US,D,20190117,000000,34.434,34.725,33.067,33.067,2658,0
+STRT.US,D,20190118,000000,33.654,34.434,32.737,34.106,6646,0
+STRT.US,D,20190122,000000,33.465,35.89,33.465,35.832,44692,0
+STRT.US,D,20190123,000000,36.028,36.376,34.92,34.92,12878,0
+STRT.US,D,20190124,000000,35.211,36.103,34.218,36.094,6276,0
+STRT.US,D,20190125,000000,35.696,35.696,32.737,33.766,13006,0
+STRT.US,D,20190128,000000,33.675,33.816,33.271,33.786,7124,0
+STRT.US,D,20190129,000000,33.951,34.193,33.843,33.843,6284,0
+STRT.US,D,20190130,000000,33.843,33.955,33.61,33.786,1196,0
+STRT.US,D,20190131,000000,33.514,34.678,33.216,33.64,9181,0
+STRT.US,D,20190201,000000,33.465,33.465,33.11,33.379,1397,0
+STRT.US,D,20190204,000000,33.175,33.354,30.27,31.016,29885,0
+STRT.US,D,20190205,000000,30.788,31.457,30.647,31.166,20408,0
+STRT.US,D,20190206,000000,31.041,32.61,31.041,31.944,5271,0
+STRT.US,D,20190207,000000,32.039,32.039,31.196,31.953,1358,0
+STRT.US,D,20190208,000000,31.924,32.254,31.041,31.205,3558,0
+STRT.US,D,20190211,000000,31.234,31.302,30.847,31.05,3575,0
+STRT.US,D,20190212,000000,31.33,31.33,30.137,31.196,3240,0
+STRT.US,D,20190213,000000,30.729,30.729,29.856,29.856,4924,0
+STRT.US,D,20190214,000000,29.253,30.028,29.099,29.701,3841,0
+STRT.US,D,20190215,000000,30.589,30.603,30.265,30.265,1233,0
+STRT.US,D,20190219,000000,30.312,30.798,29.876,30.463,10807,0
+STRT.US,D,20190220,000000,30.206,30.206,29.004,29.198,5295,0
+STRT.US,D,20190221,000000,29.013,30.545,29.013,29.013,4165,0
+STRT.US,D,20190222,000000,29.552,29.552,29.2,29.469,1926,0
+STRT.US,D,20190225,000000,29.099,29.585,29.099,29.293,3884,0
+STRT.US,D,20190226,000000,29.188,30.41,28.759,29.129,2264,0
+STRT.US,D,20190227,000000,29.109,29.983,29.109,29.75,4045,0
+STRT.US,D,20190228,000000,29.469,30.206,29.052,30.051,7387,0
+STRT.US,D,20190301,000000,30.001,30.071,29.303,29.411,2840,0
+STRT.US,D,20190304,000000,29.255,30.071,29.245,29.604,6330,0
+STRT.US,D,20190305,000000,29.73,29.73,29.454,29.488,2316,0
+STRT.US,D,20190306,000000,29.284,29.974,29.284,29.333,1031,0
+STRT.US,D,20190307,000000,29.323,29.323,29.245,29.313,1631,0
+STRT.US,D,20190308,000000,29.062,29.062,28.906,28.906,1587,0
+STRT.US,D,20190311,000000,28.741,28.906,28.741,28.906,920,0
+STRT.US,D,20190312,000000,28.859,29.051,28.237,28.237,4599,0
+STRT.US,D,20190313,000000,28.141,29.454,28.141,28.77,5323,0
+STRT.US,D,20190314,000000,29.141,29.646,28.049,28.849,8626,0
+STRT.US,D,20190315,000000,28.945,29.237,27.143,28.049,20516,0
+STRT.US,D,20190318,000000,28.128,28.361,27.109,27.971,9330,0
+STRT.US,D,20190319,000000,28.106,28.361,28.029,28.029,2807,0
+STRT.US,D,20190320,000000,28.366,28.5,28.138,28.254,1188,0
+STRT.US,D,20190321,000000,28.244,28.799,27.503,28.702,8238,0
+STRT.US,D,20190322,000000,28.654,28.702,28.556,28.702,1730,0
+STRT.US,D,20190325,000000,28.907,28.907,28.215,28.215,1170,0
+STRT.US,D,20190326,000000,28.361,28.916,28.258,28.361,3899,0
+STRT.US,D,20190327,000000,28.215,28.215,28.147,28.147,1215,0
+STRT.US,D,20190328,000000,28.361,29.499,28.361,29.228,6933,0
+STRT.US,D,20190329,000000,29.423,29.488,28.556,28.634,5943,0
+STRT.US,D,20190401,000000,28.897,29.891,28.897,29.005,4252,0
+STRT.US,D,20190402,000000,28.897,30.329,28.897,29.432,7163,0
+STRT.US,D,20190403,000000,29.118,30.425,28.984,30.31,10308,0
+STRT.US,D,20190404,000000,30.116,30.262,29.149,29.579,6619,0
+STRT.US,D,20190405,000000,29.53,29.688,29.036,29.237,3574,0
+STRT.US,D,20190408,000000,29.423,29.954,29.111,29.725,4292,0
+STRT.US,D,20190409,000000,29.56,29.794,28.895,29.237,6465,0
+STRT.US,D,20190410,000000,29.414,29.461,28.335,28.654,8310,0
+STRT.US,D,20190411,000000,28.165,28.516,28.165,28.508,3355,0
+STRT.US,D,20190412,000000,28.458,28.605,27.93,28.508,11177,0
+STRT.US,D,20190415,000000,27.696,28.849,27.696,28.849,6476,0
+STRT.US,D,20190416,000000,28.751,28.955,27.777,27.864,5955,0
+STRT.US,D,20190417,000000,28.38,28.751,28.079,28.508,5874,0
+STRT.US,D,20190418,000000,28.508,28.877,28.405,28.875,6021,0
+STRT.US,D,20190422,000000,28.877,29.26,28.503,29.21,1411,0
+STRT.US,D,20190423,000000,28.96,29.336,28.624,28.907,4608,0
+STRT.US,D,20190424,000000,29.043,29.336,28.849,29.101,3860,0
+STRT.US,D,20190425,000000,29.346,29.346,29,29.237,3099,0
+STRT.US,D,20190426,000000,28.752,29.823,28.751,29.366,7745,0
+STRT.US,D,20190429,000000,27.801,29.725,27.801,29.425,1273,0
+STRT.US,D,20190430,000000,27.94,29.725,27.94,29.521,1335,0
+STRT.US,D,20190501,000000,28.945,29.237,28.782,28.877,2391,0
+STRT.US,D,20190502,000000,28.072,28.751,28.072,28.449,3174,0
+STRT.US,D,20190503,000000,28.268,28.43,27.981,28.362,1690,0
+STRT.US,D,20190506,000000,28.478,28.478,27.835,27.835,2969,0
+STRT.US,D,20190507,000000,27.817,28.175,27.679,27.817,1150,0
+STRT.US,D,20190508,000000,27.777,28.037,27.494,27.494,1337,0
+STRT.US,D,20190509,000000,26.909,27.484,26.554,27.484,1765,0
+STRT.US,D,20190513,000000,27.396,27.396,26.432,26.432,2524,0
+STRT.US,D,20190514,000000,26.791,26.801,26.509,26.518,6418,0
+STRT.US,D,20190515,000000,26.315,26.645,25.004,26.645,29024,0
+STRT.US,D,20190516,000000,26.432,28.029,24.736,25.339,20168,0
+STRT.US,D,20190517,000000,25.339,26.517,25.339,26.517,1441,0
+STRT.US,D,20190520,000000,26.216,26.216,26.216,26.216,562,0
+STRT.US,D,20190521,000000,25.837,25.837,25.564,25.564,781,0
+STRT.US,D,20190522,000000,25.564,25.564,25.125,25.33,2372,0
+STRT.US,D,20190523,000000,25.271,25.271,24.364,24.384,4441,0
+STRT.US,D,20190524,000000,25.301,25.301,23.897,24.086,1532,0
+STRT.US,D,20190528,000000,24.394,24.485,23.615,23.615,1582,0
+STRT.US,D,20190529,000000,23.303,23.883,22.709,23.391,7553,0
+STRT.US,D,20190530,000000,22.659,24.203,22.659,23.751,1485,0
+STRT.US,D,20190531,000000,24.326,24.358,22.786,24.358,1016,0
+STRT.US,D,20190603,000000,24.171,24.171,22.854,23.147,4503,0
+STRT.US,D,20190604,000000,23.147,24.326,23.098,24.042,4992,0
+STRT.US,D,20190605,000000,24.56,24.56,24.56,24.56,399,0
+STRT.US,D,20190606,000000,24.464,24.464,23.211,23.507,1586,0
+STRT.US,D,20190607,000000,24.999,24.999,23.137,23.52,1556,0
+STRT.US,D,20190610,000000,23.663,24.364,23.633,24.193,5486,0
+STRT.US,D,20190611,000000,24.687,24.707,24.542,24.56,1207,0
+STRT.US,D,20190612,000000,25.009,25.681,25.009,25.339,1963,0
+STRT.US,D,20190613,000000,25.339,25.888,25.339,25.81,7498,0
+STRT.US,D,20190614,000000,25.8,25.82,25.8,25.82,661,0
+STRT.US,D,20190618,000000,25.486,26.457,24.643,24.643,2472,0
+STRT.US,D,20190620,000000,25.261,25.477,24.669,25.379,4211,0
+STRT.US,D,20190621,000000,25.458,25.467,24.643,24.643,1414,0
+STRT.US,D,20190624,000000,24.8,24.8,24.302,24.302,2059,0
+STRT.US,D,20190625,000000,24.145,24.349,23.253,23.253,3110,0
+STRT.US,D,20190626,000000,23.253,23.471,22.507,22.562,6247,0
+STRT.US,D,20190627,000000,22.841,23.233,22.459,22.459,2764,0
+STRT.US,D,20190628,000000,22.293,23.615,21.881,23.615,5647,0
+STRT.US,D,20190701,000000,23.605,23.605,22.195,22.635,6329,0
+STRT.US,D,20190702,000000,22.645,23.517,22.645,23.027,3336,0
+STRT.US,D,20190703,000000,23.155,23.155,23.155,23.155,352,0
+STRT.US,D,20190705,000000,23.5,23.5,22.763,23.062,1251,0
+STRT.US,D,20190708,000000,23.027,23.241,22.905,23.116,2751,0
+STRT.US,D,20190709,000000,22.53,22.917,22.53,22.635,1624,0
+STRT.US,D,20190710,000000,22.54,22.587,22.537,22.539,2340,0
+STRT.US,D,20190711,000000,22.166,22.704,22.166,22.307,2189,0
+STRT.US,D,20190712,000000,22.479,22.782,22.048,22.175,8163,0
+STRT.US,D,20190715,000000,22.096,22.44,21.822,22.28,51025,0
+STRT.US,D,20190716,000000,21.584,22.086,21.584,21.782,2907,0
+STRT.US,D,20190717,000000,21.558,22.341,21.558,22.213,10426,0
+STRT.US,D,20190718,000000,21.852,21.852,21.558,21.675,4339,0
+STRT.US,D,20190719,000000,21.939,22.233,21.558,21.665,7267,0
+STRT.US,D,20190722,000000,21.665,21.665,21.011,21.155,3079,0
+STRT.US,D,20190723,000000,21.312,21.493,20.705,20.754,5762,0
+STRT.US,D,20190724,000000,20.803,21.364,20.803,21.322,17818,0
+STRT.US,D,20190725,000000,21.254,21.469,21.058,21.067,14635,0
+STRT.US,D,20190726,000000,21.312,21.332,20.666,20.813,12087,0
+STRT.US,D,20190729,000000,20.813,20.881,20.441,20.577,19007,0
+STRT.US,D,20190730,000000,19.686,20.577,19.588,20.506,2490,0
+STRT.US,D,20190731,000000,20.509,21.743,20.353,20.371,10480,0
+STRT.US,D,20190801,000000,20.381,21.087,20.087,20.156,20271,0
+STRT.US,D,20190802,000000,20.351,21.398,20.181,20.577,13089,0
+STRT.US,D,20190805,000000,20.122,20.577,20.092,20.577,2054,0
+STRT.US,D,20190806,000000,20.467,20.577,20.186,20.48,7331,0
+STRT.US,D,20190807,000000,20.264,20.832,20.264,20.44,12353,0
+STRT.US,D,20190808,000000,20.696,21.802,20.353,20.891,5965,0
+STRT.US,D,20190809,000000,21.429,21.939,21.039,21.929,4260,0
+STRT.US,D,20190812,000000,21.695,21.949,21.067,21.067,922,0
+STRT.US,D,20190813,000000,21.112,21.842,20.901,21.067,4436,0
+STRT.US,D,20190814,000000,21.145,21.145,21.145,21.145,748,0
+STRT.US,D,20190815,000000,20.901,21.038,20.313,20.313,3500,0
+STRT.US,D,20190816,000000,20.663,21.146,20.45,21.117,5065,0
+STRT.US,D,20190819,000000,21.214,21.419,21.214,21.312,3646,0
+STRT.US,D,20190820,000000,21.439,21.939,21.312,21.361,3278,0
+STRT.US,D,20190821,000000,21.018,21.949,21.018,21.068,2057,0
+STRT.US,D,20190822,000000,21.371,21.371,20.68,20.979,3873,0
+STRT.US,D,20190823,000000,21.725,21.725,20.666,20.733,2178,0
+STRT.US,D,20190826,000000,21.312,21.312,19.598,19.97,8742,0
+STRT.US,D,20190827,000000,19.598,19.882,18.775,18.775,16918,0
+STRT.US,D,20190828,000000,18.785,19.595,18.618,18.618,7516,0
+STRT.US,D,20190829,000000,18.951,18.951,18.284,18.491,8948,0
+STRT.US,D,20190830,000000,19.506,19.506,18.137,18.332,4903,0
+STRT.US,D,20190903,000000,18.264,19.829,18.264,19.206,2670,0
+STRT.US,D,20190904,000000,19.503,19.503,18.471,18.618,11985,0
+STRT.US,D,20190905,000000,18.814,19.113,18.532,18.814,18933,0
+STRT.US,D,20190906,000000,18.618,18.862,18.618,18.715,7694,0
+STRT.US,D,20190909,000000,18.52,18.843,18.52,18.608,18882,0
+STRT.US,D,20190910,000000,18.872,19.032,18.598,18.824,20143,0
+STRT.US,D,20190911,000000,19.051,19.857,18.96,19.857,18478,0
+STRT.US,D,20190912,000000,19.852,20.533,19.852,20.523,6077,0
+STRT.US,D,20190913,000000,20.648,21.964,20.648,21.964,6445,0
+STRT.US,D,20190916,000000,22.052,23.099,22.052,22.832,15371,0
+STRT.US,D,20190917,000000,22.684,22.684,20.672,22.22,3895,0
+STRT.US,D,20190918,000000,22.112,22.497,21.2,22.497,6173,0
+STRT.US,D,20190919,000000,22.398,23.158,22.398,22.724,10685,0
+STRT.US,D,20190920,000000,22.625,22.927,21.342,21.342,7939,0
+STRT.US,D,20190923,000000,21.342,21.342,19.961,20.434,7317,0
+STRT.US,D,20190924,000000,20.672,20.672,19.754,19.754,2444,0
+STRT.US,D,20190925,000000,20.03,20.548,19.645,19.645,2637,0
+STRT.US,D,20190926,000000,19.557,19.951,19.557,19.951,1210,0
+STRT.US,D,20190927,000000,19.961,20.72,19.586,19.586,2754,0
+STRT.US,D,20190930,000000,19.744,20.129,19.635,19.635,2064,0
+STRT.US,D,20191001,000000,19.665,20.326,19.409,20.326,3033,0
+STRT.US,D,20191002,000000,20.03,20.03,19.309,19.309,2860,0
+STRT.US,D,20191003,000000,19.29,20.06,19.241,19.517,1992,0
+STRT.US,D,20191004,000000,19.547,19.685,19.043,19.171,2730,0
+STRT.US,D,20191007,000000,19.329,19.823,19.329,19.527,1755,0
+STRT.US,D,20191008,000000,20.158,20.158,19.497,19.537,4258,0
+STRT.US,D,20191009,000000,19.424,20.178,19.424,19.734,1901,0
+STRT.US,D,20191010,000000,19.78,19.916,19.639,19.655,3525,0
+STRT.US,D,20191011,000000,19.734,20.178,19.487,19.734,6393,0
+STRT.US,D,20191014,000000,19.734,19.981,19.635,19.921,4612,0
+STRT.US,D,20191015,000000,19.956,20.055,19.783,19.813,3704,0
+STRT.US,D,20191016,000000,19.912,20.178,19.793,20.079,2445,0
+STRT.US,D,20191017,000000,19.793,20.178,19.783,19.783,1967,0
+STRT.US,D,20191018,000000,19.991,20.04,19.852,19.941,2617,0
+STRT.US,D,20191021,000000,19.882,19.931,19.882,19.931,998,0
+STRT.US,D,20191022,000000,19.852,20.06,19.251,19.349,17920,0
+STRT.US,D,20191023,000000,19.349,20.02,19.349,19.852,15383,0
+STRT.US,D,20191024,000000,19.753,20.099,19.241,19.705,13245,0
+STRT.US,D,20191025,000000,19.241,20.898,19.241,20.75,9651,0
+STRT.US,D,20191028,000000,21.096,22.201,21.049,21.698,10620,0
+STRT.US,D,20191029,000000,21.44,21.904,20.862,21.52,2354,0
+STRT.US,D,20191030,000000,22.062,22.398,21.934,22.398,6711,0
+STRT.US,D,20191031,000000,22.329,22.329,21.867,22.329,4148,0
+STRT.US,D,20191101,000000,22.398,23.158,22.398,22.927,4462,0
+STRT.US,D,20191104,000000,23.109,24.549,22.891,23.681,13370,0
+STRT.US,D,20191105,000000,23.879,23.879,23.558,23.799,2851,0
+STRT.US,D,20191106,000000,23.691,23.824,23.395,23.681,8966,0
+STRT.US,D,20191107,000000,23.631,23.71,23.236,23.315,10139,0
+STRT.US,D,20191108,000000,23.395,23.395,22.694,23.267,10137,0
+STRT.US,D,20191111,000000,22.97,23.267,22.97,23.267,1572,0
+STRT.US,D,20191112,000000,22.817,22.822,22.817,22.822,618,0
+STRT.US,D,20191113,000000,22.941,22.941,22.201,22.201,3532,0
+STRT.US,D,20191114,000000,22.22,22.22,21.258,21.465,7008,0
+STRT.US,D,20191115,000000,21.727,21.806,20.76,21.154,11026,0
+STRT.US,D,20191118,000000,20.987,21.51,20.987,21.5,16241,0
+STRT.US,D,20191119,000000,21.51,22.004,20.947,21.954,4560,0
+STRT.US,D,20191120,000000,22.023,22.941,22.023,22.763,11712,0
+STRT.US,D,20191121,000000,22.842,23.681,22.526,23.444,12363,0
+STRT.US,D,20191122,000000,23.187,23.187,23.187,23.187,1163,0
+STRT.US,D,20191125,000000,23.069,23.395,23.069,23.267,1015,0
+STRT.US,D,20191126,000000,23.286,23.286,23.079,23.109,1903,0
+STRT.US,D,20191127,000000,23.063,23.257,22.98,23.257,1046,0
+STRT.US,D,20191129,000000,23.257,23.454,23.069,23.069,2466,0
+STRT.US,D,20191202,000000,22.601,22.793,22.319,22.319,2472,0
+STRT.US,D,20191203,000000,22.496,22.496,21.831,21.831,2124,0
+STRT.US,D,20191204,000000,21.918,22.007,21.776,21.776,1325,0
+STRT.US,D,20191205,000000,22.112,22.284,21.756,22.009,2089,0
+STRT.US,D,20191206,000000,22.29,22.901,22.29,22.448,8255,0
+STRT.US,D,20191209,000000,22.61,22.667,22.448,22.448,5095,0
+STRT.US,D,20191210,000000,22.22,22.358,21.875,21.875,1274,0
+STRT.US,D,20191211,000000,22.093,22.102,21.332,21.362,4744,0
+STRT.US,D,20191212,000000,21.332,21.868,21.332,21.64,2516,0
+STRT.US,D,20191213,000000,21.749,22.152,21.61,21.61,11237,0
+STRT.US,D,20191216,000000,21.819,21.859,21.481,21.819,7022,0
+STRT.US,D,20191217,000000,21.686,21.819,21.342,21.451,18968,0
+STRT.US,D,20191218,000000,21.462,22.087,21.462,21.749,8636,0
+STRT.US,D,20191219,000000,21.682,22.161,21.546,21.903,19685,0
+STRT.US,D,20191220,000000,21.948,22.137,21.352,21.392,46731,0
+STRT.US,D,20191223,000000,21.471,21.808,21.461,21.59,6642,0
+STRT.US,D,20191224,000000,21.466,21.759,21.466,21.581,2397,0
+STRT.US,D,20191226,000000,21.849,22.316,21.66,22.104,7736,0
+STRT.US,D,20191227,000000,22.117,22.544,21.849,21.849,8498,0
+STRT.US,D,20191230,000000,21.849,21.997,21.849,21.859,7162,0
+STRT.US,D,20191231,000000,21.849,22.355,21.849,22.057,10479,0
+STRT.US,D,20200102,000000,22.196,22.931,22.196,22.375,17839,0
+STRT.US,D,20200103,000000,22.15,22.991,22.15,22.901,4307,0
+STRT.US,D,20200106,000000,22.742,23.04,22.64,22.643,5584,0
+STRT.US,D,20200107,000000,22.822,22.822,22.643,22.693,1846,0
+STRT.US,D,20200108,000000,23.006,23.006,22.643,22.643,3584,0
+STRT.US,D,20200109,000000,22.663,22.663,22.345,22.345,8009,0
+STRT.US,D,20200110,000000,22.296,22.752,21.938,21.938,4348,0
+STRT.US,D,20200113,000000,22.147,22.226,21.853,21.853,5817,0
+STRT.US,D,20200114,000000,21.988,22.166,21.849,21.869,3566,0
+STRT.US,D,20200115,000000,22.057,22.17,21.729,22.069,3042,0
+STRT.US,D,20200116,000000,22.026,22.117,21.878,22.117,1650,0
+STRT.US,D,20200117,000000,22.219,22.236,21.983,21.983,1698,0
+STRT.US,D,20200121,000000,21.849,22.017,21.849,21.849,9416,0
+STRT.US,D,20200122,000000,21.938,22.037,21.849,21.849,2087,0
+STRT.US,D,20200123,000000,21.948,21.998,21.859,21.859,7187,0
+STRT.US,D,20200124,000000,21.481,21.893,19.901,21.404,68116,0
+STRT.US,D,20200127,000000,21.302,21.312,20.856,20.856,6210,0
+STRT.US,D,20200128,000000,20.885,21.193,20.856,21.104,15266,0
+STRT.US,D,20200129,000000,21.332,22.02,21.332,21.918,6542,0
+STRT.US,D,20200130,000000,21.779,22.296,21.352,21.859,8001,0
+STRT.US,D,20200131,000000,21.938,22.037,21.65,21.65,3626,0
+STRT.US,D,20200203,000000,21.739,22.832,21.731,22.246,7325,0
+STRT.US,D,20200204,000000,22.395,22.971,22.375,22.778,71114,0
+STRT.US,D,20200205,000000,22.891,25.195,22.823,25.195,6363,0
+STRT.US,D,20200206,000000,24.798,24.798,23.578,24.57,3424,0
+STRT.US,D,20200207,000000,24.56,24.6,23.994,24.47,3158,0
+STRT.US,D,20200210,000000,24.411,24.719,24.175,24.421,4989,0
+STRT.US,D,20200211,000000,24.564,24.564,23.841,24.083,5061,0
+STRT.US,D,20200212,000000,24.292,24.331,23.408,23.408,7281,0
+STRT.US,D,20200213,000000,23.388,23.835,22.842,23.348,17539,0
+STRT.US,D,20200214,000000,23.785,25.623,23.005,25.623,39850,0
+STRT.US,D,20200218,000000,25.325,25.325,24.828,25.027,3044,0
+STRT.US,D,20200220,000000,24.828,25.762,24.828,25.335,4970,0
+STRT.US,D,20200221,000000,25.106,25.344,23.978,24.655,3763,0
+STRT.US,D,20200224,000000,23.986,24.307,23.855,23.855,2573,0
+STRT.US,D,20200225,000000,24.302,24.451,22.157,22.445,7276,0
+STRT.US,D,20200226,000000,21.988,24.182,21.759,22.196,2773,0
+STRT.US,D,20200227,000000,21.749,22.11,19.833,21.248,15738,0
+STRT.US,D,20200228,000000,20.756,20.801,19.862,20.766,7553,0
+STRT.US,D,20200302,000000,20.558,21.619,20.28,20.528,6193,0
+STRT.US,D,20200303,000000,21.233,21.859,19.952,20.746,11095,0
+STRT.US,D,20200304,000000,21.124,21.124,21.124,21.124,512,0
+STRT.US,D,20200305,000000,20.375,21.506,20.375,20.528,1355,0
+STRT.US,D,20200306,000000,20.826,21.253,20.299,21.054,5020,0
+STRT.US,D,20200309,000000,19.882,20.836,18.542,19.798,2385,0
+STRT.US,D,20200310,000000,19.048,19.862,18.74,19.031,4116,0
+STRT.US,D,20200311,000000,20.21,20.21,20.21,20.21,412,0
+STRT.US,D,20200312,000000,18.79,18.79,16.05,16.125,3557,0
+STRT.US,D,20200313,000000,16.21,18.31,16.21,16.65,4298,0
+STRT.US,D,20200316,000000,15.86,17.45,15.86,15.86,1210,0
+STRT.US,D,20200317,000000,15.15,16.17,15.15,16.17,4849,0
+STRT.US,D,20200318,000000,16.98,17.355,14.69,15.5,7578,0
+STRT.US,D,20200319,000000,15,15,13.55,13.9,5300,0
+STRT.US,D,20200320,000000,14.13,14.23,12.88,12.88,8940,0
+STRT.US,D,20200323,000000,12.65,13,11.7445,11.7445,3081,0
+STRT.US,D,20200324,000000,13.09,14.5,13.09,14.5,2412,0
+STRT.US,D,20200325,000000,13.95,15.2946,13.95,14.07,6117,0
+STRT.US,D,20200326,000000,14.14,14.5,13.73,14.26,1894,0
+STRT.US,D,20200327,000000,14.2348,14.5,14.11,14.5,7563,0
+STRT.US,D,20200330,000000,14.4961,14.5,14.11,14.1808,2314,0
+STRT.US,D,20200331,000000,14.38,14.5,14.305,14.47,6932,0
+STRT.US,D,20200401,000000,14.394,14.9,14.394,14.9,956,0
+STRT.US,D,20200402,000000,15,15,14.0198,14.3,4053,0
+STRT.US,D,20200403,000000,14.4,14.4,14.05,14.05,538,0
+STRT.US,D,20200406,000000,14.4,14.4,14.02,14.07,1447,0
+STRT.US,D,20200407,000000,14.3,14.3999,14.3,14.3999,1330,0
+STRT.US,D,20200408,000000,14.18,14.18,14.14,14.14,247,0
+STRT.US,D,20200409,000000,14.1492,14.39,13.5,13.5675,3357,0
+STRT.US,D,20200413,000000,14.5585,14.5585,13.1479,13.1479,1129,0
+STRT.US,D,20200414,000000,13.14,13.3969,13.14,13.3969,619,0
+STRT.US,D,20200415,000000,13.25,13.8,13.11,13.11,998,0
+STRT.US,D,20200416,000000,12.6482,13.03,12.56,12.56,2315,0
+STRT.US,D,20200417,000000,13,13.5,12.2,12.2,5177,0
+STRT.US,D,20200420,000000,12,12.175,12,12.175,2645,0
+STRT.US,D,20200421,000000,12.12,12.19,11.93,12.19,2205,0
+STRT.US,D,20200422,000000,12.175,12.47,12.01,12.3587,25484,0
+STRT.US,D,20200423,000000,11.91,12.24,11.91,12.24,1430,0
+STRT.US,D,20200424,000000,13.15,14.2499,13.1498,14.17,8759,0
+STRT.US,D,20200427,000000,14.15,16.25,14.15,16.25,11565,0
+STRT.US,D,20200428,000000,16.7,16.7,14.89,15.95,2820,0
+STRT.US,D,20200429,000000,16.35,16.9,16.35,16.35,7507,0
+STRT.US,D,20200430,000000,16.3601,16.3974,15.72,15.75,2714,0
+STRT.US,D,20200501,000000,14.79,14.8,14.53,14.53,957,0
+STRT.US,D,20200504,000000,14.07,14.07,14.07,14.07,240,0
+STRT.US,D,20200505,000000,14.11,14.98,14.11,14.51,2027,0
+STRT.US,D,20200506,000000,14.9,15.6902,14.9,14.9,5197,0
+STRT.US,D,20200508,000000,15.05,16.075,15,15.555,4121,0
+STRT.US,D,20200511,000000,15.43,16,15.3,15.3,6240,0
+STRT.US,D,20200512,000000,15.89,15.99,15.5677,15.5677,933,0
+STRT.US,D,20200513,000000,15.15,15.15,13.75,13.75,4491,0
+STRT.US,D,20200515,000000,13.98,13.98,13.5,13.5,3602,0
+STRT.US,D,20200518,000000,14.1741,14.1741,13.75,13.805,2923,0
+STRT.US,D,20200519,000000,13.66,13.66,13.25,13.41,5673,0
+STRT.US,D,20200520,000000,13.37,13.3994,12.95,12.95,2757,0
+STRT.US,D,20200521,000000,12.99,13.1,12.75,12.82,6115,0
+STRT.US,D,20200522,000000,12.9,13.1,12.8,12.9,3814,0
+STRT.US,D,20200526,000000,12.95,13.41,12.51,12.98,11870,0
+STRT.US,D,20200527,000000,12.9399,13.105,12.61,12.61,13598,0
+STRT.US,D,20200528,000000,13.26,13.41,12.54,12.54,26436,0
+STRT.US,D,20200529,000000,12.86,14.15,12.63,12.9,6418,0
+STRT.US,D,20200601,000000,13,13.15,12.64,12.71,8545,0
+STRT.US,D,20200602,000000,13.95,15,12.9,14.77,85989,0
+STRT.US,D,20200603,000000,15.91,17.3793,14.84,16.93,63598,0
+STRT.US,D,20200604,000000,17.79,17.8,16,16.8,36413,0
+STRT.US,D,20200605,000000,17,18.71,16.76,18.225,51307,0
+STRT.US,D,20200608,000000,19.09,22.21,18.78,21.15,46276,0
+STRT.US,D,20200609,000000,21.64,22.859,19.012,21.22,23857,0
+STRT.US,D,20200610,000000,21.11,23,18.0501,23,45497,0
+STRT.US,D,20200611,000000,22.01,22.01,18.01,19.0001,21374,0
+STRT.US,D,20200612,000000,20.56,20.5978,19,19,12361,0
+STRT.US,D,20200615,000000,18.54,18.55,16.704,17.2601,16342,0
+STRT.US,D,20200616,000000,17.61,17.76,16.784,16.94,14848,0
+STRT.US,D,20200617,000000,17,18.87,17,18.2501,15250,0
+STRT.US,D,20200618,000000,18.3,19.57,18.3,19.19,14936,0
+STRT.US,D,20200619,000000,19.34,20.64,18.5,19.82,10808,0
+STRT.US,D,20200622,000000,19.8,20,18.22,18.98,18403,0
+STRT.US,D,20200623,000000,19.09,19.7218,18.06,18.26,14810,0
+STRT.US,D,20200624,000000,18.16,19.19,16,16.36,19969,0
+STRT.US,D,20200625,000000,15.98,16.71,15.6001,16.56,8609,0
+STRT.US,D,20200626,000000,16.52,16.64,15.705,16.39,11109,0
+STRT.US,D,20200629,000000,16.2,16.2,15.03,15.49,18547,0
+STRT.US,D,20200630,000000,15.5,15.945,15.33,15.94,4361,0
+STRT.US,D,20200701,000000,15.74,16.286,15.4,15.98,10719,0
+STRT.US,D,20200702,000000,16.09,18.66,16.09,16.95,33157,0
+STRT.US,D,20200706,000000,17.6,20,17.6,19.48,53251,0
+STRT.US,D,20200707,000000,19.9,23.25,19.755,22.47,118238,0
+STRT.US,D,20200708,000000,22.5,25.25,22,24.145,90938,0
+STRT.US,D,20200709,000000,24.97,27.6,24.7912,27.5,98936,0
+STRT.US,D,20200710,000000,27.65,28,24.25,24.87,81445,0
+STRT.US,D,20200713,000000,25,25.5569,19.2463,20.72,122172,0
+STRT.US,D,20200714,000000,19.9,21.2881,19.55,20.4,22194,0
+STRT.US,D,20200715,000000,20.62,23.99,20.62,23.52,36275,0
+STRT.US,D,20200716,000000,23.65,24.25,22.98,23.13,22064,0
+STRT.US,D,20200717,000000,23.04,23.99,22.75,23.16,23568,0
+STRT.US,D,20200720,000000,23.92,23.92,20.88,21.52,35210,0
+STRT.US,D,20200721,000000,21.71,22.58,21.5201,22.03,13606,0
+STRT.US,D,20200722,000000,22.21,22.99,22.0092,22.73,20237,0
+STRT.US,D,20200723,000000,22.65,22.7399,20.85,20.85,21399,0
+STRT.US,D,20200724,000000,20.61,22,20.0201,20.86,9972,0
+STRT.US,D,20200727,000000,20.2,23.24,20.2,22.7,42208,0
+STRT.US,D,20200728,000000,22.78,23,20.95,21.89,19176,0
+STRT.US,D,20200729,000000,22.35,22.8801,21.713,22.6936,14307,0
+STRT.US,D,20200730,000000,22.42,22.99,22.42,22.45,8025,0
+STRT.US,D,20200731,000000,22.39,22.7289,21.61,21.61,9206,0
+STRT.US,D,20200803,000000,21.68,22.495,21.62,21.95,13058,0
+STRT.US,D,20200804,000000,21.63,21.95,21.25,21.29,9534,0
+STRT.US,D,20200805,000000,21.35,21.63,21.2489,21.28,8930,0
+STRT.US,D,20200806,000000,21.31,23,21.31,22.01,13145,0
+STRT.US,D,20200807,000000,22.01,22.55,20.97,21.87,29318,0
+STRT.US,D,20200810,000000,21.97,22.6992,21.44,22.28,21456,0
+STRT.US,D,20200811,000000,22.155,23.48,22.0138,22.555,17836,0
+STRT.US,D,20200812,000000,22.49,24.2057,22.49,22.99,20832,0
+STRT.US,D,20200813,000000,22.7199,23.25,22.66,22.8851,5245,0
+STRT.US,D,20200814,000000,22.64,22.64,22.15,22.27,13260,0
+STRT.US,D,20200817,000000,22.27,22.3,21.26,21.54,22167,0
+STRT.US,D,20200818,000000,21.54,22.1,21.1,21.2,7774,0
+STRT.US,D,20200819,000000,21.02,21.622,21.02,21.18,4215,0
+STRT.US,D,20200820,000000,21.2809,21.2809,20.33,20.715,8689,0
+STRT.US,D,20200821,000000,20.44,21.7571,20.17,20.78,7451,0
+STRT.US,D,20200824,000000,21.63,21.75,20.41,21.11,5781,0
+STRT.US,D,20200825,000000,21.11,21.26,20.4,21.06,19789,0
+STRT.US,D,20200826,000000,21.0814,21.25,21,21.05,12069,0
+STRT.US,D,20200827,000000,21.1,21.255,20.6,21,10473,0
+STRT.US,D,20200828,000000,20.92,21.75,20.7,21.01,37033,0
+STRT.US,D,20200831,000000,21.01,21.28,20.8,20.92,9007,0
+STRT.US,D,20200901,000000,21.25,21.25,20.9,21.09,4673,0
+STRT.US,D,20200902,000000,21.1601,21.2455,20.53,21.12,26214,0
+STRT.US,D,20200903,000000,20.74,20.78,20.2601,20.58,12369,0
+STRT.US,D,20200904,000000,20.73,21.05,19.64,20.08,23956,0
+STRT.US,D,20200908,000000,19.94,19.94,17.7,17.97,8404,0
+STRT.US,D,20200909,000000,18,18.1299,17.04,17.36,18302,0
+STRT.US,D,20200910,000000,18.3895,18.3895,17.3501,17.43,2854,0
+STRT.US,D,20200911,000000,17.39,19.767,17.39,19.55,16337,0
+STRT.US,D,20200914,000000,19.56,19.8504,19.56,19.59,3441,0
+STRT.US,D,20200915,000000,20,20,19.56,19.6,4560,0
+STRT.US,D,20200916,000000,19.45,20,19.0759,19.9,8710,0
+STRT.US,D,20200917,000000,19.651,20.09,19.5101,19.93,2384,0
+STRT.US,D,20200918,000000,20.12,21.22,19.98,21.22,7735,0
+STRT.US,D,20200921,000000,20.68,20.97,19.52,20.5,10415,0
+STRT.US,D,20200922,000000,20.69,20.889,19.85,19.85,6251,0
+STRT.US,D,20200923,000000,19.86,19.87,18.73,18.73,10546,0
+STRT.US,D,20200924,000000,18.95,18.95,18.74,18.74,519,0
+STRT.US,D,20200925,000000,19.398,19.69,18.94,19.69,5558,0
+STRT.US,D,20200928,000000,19.7,20.085,19.7,20.08,1916,0
+STRT.US,D,20200930,000000,19.63,19.9,19.5,19.9,878,0
+STRT.US,D,20201001,000000,19.975,20.127,19.95,19.95,4510,0
+STRT.US,D,20201002,000000,19.675,20.0763,19.6668,20.02,2767,0
+STRT.US,D,20201005,000000,19.99,21.25,19.99,21.09,6130,0
+STRT.US,D,20201006,000000,21.14,21.6,20.71,21.2,10715,0
+STRT.US,D,20201007,000000,21.2,21.945,21.2,21.74,6685,0
+STRT.US,D,20201008,000000,21.95,22,21.23,22,14248,0
+STRT.US,D,20201009,000000,22.25,22.3,22,22.175,3836,0
+STRT.US,D,20201012,000000,22.12,22.9,22.12,22.9,4336,0
+STRT.US,D,20201013,000000,22.67,22.95,22.31,22.32,4769,0
+STRT.US,D,20201014,000000,22.2501,22.6413,22.13,22.22,3385,0
+STRT.US,D,20201015,000000,22.22,22.22,21.3787,21.73,3037,0
+STRT.US,D,20201016,000000,21.73,22.57,21.73,22.56,9026,0
+STRT.US,D,20201019,000000,22.32,22.4,22.32,22.4,2078,0
+STRT.US,D,20201020,000000,22.31,23.31,22.3,22.35,8300,0
+STRT.US,D,20201021,000000,23,23.31,22.51,23.2,6504,0
+STRT.US,D,20201022,000000,23.1,23.8,23.1,23.25,4245,0
+STRT.US,D,20201023,000000,27.2,30,27.2,28.755,66425,0
+STRT.US,D,20201026,000000,29.25,29.41,28.56,29.1,24881,0
+STRT.US,D,20201027,000000,29.139,29.25,28.75,28.96,33050,0
+STRT.US,D,20201028,000000,28.25,28.25,27.035,27.035,6406,0
+STRT.US,D,20201029,000000,26.83,28.34,26.83,28.34,12345,0
+STRT.US,D,20201030,000000,28.3999,29.51,27.36,29.04,8150,0
+STRT.US,D,20201102,000000,29.35,30.6,29.26,30.15,54813,0
+STRT.US,D,20201103,000000,30.46,30.46,29.773,30,20141,0
+STRT.US,D,20201104,000000,29.66,30.24,27.25,30,46780,0
+STRT.US,D,20201105,000000,30.3,30.3,29.385,30.1,16261,0
+STRT.US,D,20201106,000000,30.26,30.3,29.395,30.19,16256,0
+STRT.US,D,20201109,000000,31.35,33.72,31.34,33.51,49773,0
+STRT.US,D,20201110,000000,33.51,34.22,32.82,34,24810,0
+STRT.US,D,20201111,000000,33.9999,34.5,32.8397,34.26,18061,0
+STRT.US,D,20201112,000000,34.18,34.18,32.26,33.53,9353,0
+STRT.US,D,20201113,000000,33.66,34.36,32.51,33.81,4593,0
+STRT.US,D,20201116,000000,34.25,34.98,33.35,33.36,17608,0
+STRT.US,D,20201117,000000,33.38,34.16,33.0101,34.16,6327,0
+STRT.US,D,20201118,000000,34.16,34.5,34.07,34.5,5113,0
+STRT.US,D,20201119,000000,33.6,35.26,33.6,35.26,15212,0
+STRT.US,D,20201120,000000,35.47,36.64,35.39,36.41,18828,0
+STRT.US,D,20201123,000000,37.07,38,36.96,37.91,19601,0
+STRT.US,D,20201124,000000,38,38.15,36.52,37.78,10746,0
+STRT.US,D,20201125,000000,36.69,38.8,35.38,38.25,22336,0
+STRT.US,D,20201127,000000,37.45,41.3,36.2401,41.3,22380,0
+STRT.US,D,20201130,000000,44.95,44.95,41.8,44.3,32179,0
+STRT.US,D,20201201,000000,45.5,47,42.54,43.6,22528,0
+STRT.US,D,20201202,000000,43.44,46.28,43.44,46.28,19230,0
+STRT.US,D,20201203,000000,45.76,47.12,44.4,46.76,31639,0
+STRT.US,D,20201204,000000,45.84,46.56,45.175,45.84,23752,0
+STRT.US,D,20201207,000000,46.38,46.38,44.6,46.09,25322,0
+STRT.US,D,20201208,000000,45.86,46.35,43.5,44.7,30581,0
+STRT.US,D,20201209,000000,44.9,45.93,44.03,44.24,16577,0
+STRT.US,D,20201210,000000,44.27,46.21,44.27,45.25,12509,0
+STRT.US,D,20201211,000000,45.77,46.875,45.14,46.35,14008,0
+STRT.US,D,20201214,000000,47.04,49.72,46,49.04,32263,0
+STRT.US,D,20201215,000000,49.89,51.81,49.36,50.2,49159,0
+STRT.US,D,20201216,000000,50.88,52.17,49.7101,50.9,30043,0
+STRT.US,D,20201217,000000,51,52.07,50.12,51.35,16298,0
+STRT.US,D,20201218,000000,51.85,52.56,50.01,50.58,28576,0
+STRT.US,D,20201221,000000,51.43,52.5,48.6,52.42,32154,0
+STRT.US,D,20201222,000000,52.5,52.91,51.01,52.25,20417,0
+STRT.US,D,20201223,000000,52.25,52.92,51.71,52.61,8224,0
+STRT.US,D,20201224,000000,52.02,52.31,51.1189,51.4,8505,0
+STRT.US,D,20201228,000000,51.4,52.02,49.87,50.2,22700,0
+STRT.US,D,20201229,000000,49.84,50.3322,46.17,46.53,29705,0
+STRT.US,D,20201230,000000,46.89,47.55,39.011,47.55,69974,0
+STRT.US,D,20201231,000000,47.74,50.87,44.05,49.36,47275,0
+STRT.US,D,20210104,000000,51.21,51.91,47.4344,47.75,51869,0
+STRT.US,D,20210105,000000,47.93,49.6,46.32,48.75,41337,0
+STRT.US,D,20210106,000000,48.9,52.01,48.5447,50.6,24823,0
+STRT.US,D,20210107,000000,50.93,52.312,50,50.03,13277,0
+STRT.US,D,20210108,000000,51.05,52.4799,48.0301,48.73,23982,0
+STRT.US,D,20210111,000000,48.01,48.3,46.27,47.15,22546,0
+STRT.US,D,20210112,000000,47.15,50.16,46.6,48.94,22531,0
+STRT.US,D,20210113,000000,49.26,50.8,47.83,49.7,27723,0
+STRT.US,D,20210114,000000,49.78,49.78,48.41,48.62,13136,0
+STRT.US,D,20210115,000000,48.4,48.4,45.08,46.54,24949,0
+STRT.US,D,20210119,000000,46.29,47.1318,43.5401,45.42,37811,0
+STRT.US,D,20210120,000000,45.69,45.815,44.37,45,28479,0
+STRT.US,D,20210121,000000,45,46.46,44.525,46.23,22863,0
+STRT.US,D,20210122,000000,45.34,48,45.33,47.2,17720,0
+STRT.US,D,20210125,000000,47.66,47.75,45.84,47.14,18109,0
+STRT.US,D,20210126,000000,47.14,48.5,46.1761,46.8,12148,0
+STRT.US,D,20210127,000000,46.26,47.19,43.05,46.1,24799,0
+STRT.US,D,20210128,000000,46.1,47.5,45,45,13419,0
+STRT.US,D,20210129,000000,51.5,54.9,46.6849,54.75,73642,0
+STRT.US,D,20210201,000000,54.75,64.4,52.908,64,56434,0
+STRT.US,D,20210202,000000,64.25,67.283,56.445,56.89,54738,0
+STRT.US,D,20210203,000000,55.52,56.9,55.025,56.38,45084,0
+STRT.US,D,20210204,000000,56.33,58.5231,56.02,58.09,16141,0
+STRT.US,D,20210205,000000,57.91,58.89,57.06,58.01,15230,0
+STRT.US,D,20210208,000000,58.99,61.49,58.6452,60.57,31664,0
+STRT.US,D,20210209,000000,60.6,65.16,60.18,62,52011,0
+STRT.US,D,20210210,000000,63.24,64.0069,59.48,59.48,22012,0
+STRT.US,D,20210211,000000,60.39,64.1109,58.54,60.9,40176,0
+STRT.US,D,20210212,000000,60.19,60.66,55,57,53304,0
+STRT.US,D,20210216,000000,57.71,61,56.7,59.5,35384,0
+STRT.US,D,20210217,000000,59.5,61.2,57.7749,60.01,23953,0
+STRT.US,D,20210218,000000,59.6,59.6,55.3401,57.1,24550,0
+STRT.US,D,20210219,000000,57.86,58.69,56.6174,57.38,14934,0
+STRT.US,D,20210222,000000,56.82,57.72,55.6535,56.4,19490,0
+STRT.US,D,20210223,000000,55.03,56.47,51.13,52.66,30194,0
+STRT.US,D,20210224,000000,52.77,53.7838,51.399,53.01,23734,0
+STRT.US,D,20210225,000000,52.22,53.39,50.01,50.06,21352,0
+STRT.US,D,20210226,000000,50.93,52.29,50.03,51.52,11138,0
+STRT.US,D,20210301,000000,52.1,54.57,51.01,53.5,21665,0
+STRT.US,D,20210302,000000,53.5,53.5,52,52.5,11050,0
+STRT.US,D,20210303,000000,52.63,53.4999,51.78,52.38,12082,0
+STRT.US,D,20210304,000000,52.4014,52.4014,45.16,46.65,56701,0
+STRT.US,D,20210305,000000,47.27,50.94,46.77,48.94,32276,0
+STRT.US,D,20210308,000000,49.38,52.98,49,50.99,28380,0
+STRT.US,D,20210309,000000,51.84,52.96,50.24,52.48,21253,0
+STRT.US,D,20210310,000000,53.06,56.32,52.77,54.09,19048,0
+STRT.US,D,20210311,000000,54.89,57.97,54.1,56.15,19722,0
+STRT.US,D,20210312,000000,56.63,57.95,54.71,54.71,24528,0
+STRT.US,D,20210315,000000,54.18,55,52.48,53,20733,0
+STRT.US,D,20210316,000000,52.87,53.36,51.5739,52.14,9912,0
+STRT.US,D,20210317,000000,51.87,52.5,50,50.7,24224,0
+STRT.US,D,20210318,000000,48.48,51.1699,46.05,49.34,21354,0
+STRT.US,D,20210319,000000,49.86,49.86,47.02,47.06,45643,0
+STRT.US,D,20210322,000000,47.96,47.96,42.64,42.64,50092,0
+STRT.US,D,20210323,000000,43.53,45.8,43.53,44.61,73082,0
+STRT.US,D,20210324,000000,45,46.34,43.14,43.14,36807,0
+STRT.US,D,20210325,000000,43.5,44.43,42.0101,43.34,24663,0
+STRT.US,D,20210326,000000,44,45.83,42.15,44.57,32328,0
+STRT.US,D,20210329,000000,44.5,45.76,44.0202,44.65,19600,0
+STRT.US,D,20210330,000000,42.53,47.44,42.53,46.72,45428,0
+STRT.US,D,20210331,000000,46.71,47.48,46.19,46.9,33158,0
+STRT.US,D,20210401,000000,46.73,49.52,46.73,49.09,33705,0
+STRT.US,D,20210405,000000,49,49.5499,47.77,48.16,30081,0
+STRT.US,D,20210406,000000,48.15,49.69,48.15,49.06,17490,0
+STRT.US,D,20210407,000000,49.47,50.89,49.14,50.33,22093,0
+STRT.US,D,20210408,000000,50.39,50.39,47.33,48.61,35098,0
+STRT.US,D,20210409,000000,48.93,50.6,48.65,49.6,28162,0
+STRT.US,D,20210412,000000,49.6,50.34,47.29,48.41,23576,0
+STRT.US,D,20210413,000000,47.85,48.965,46.007,48.87,32131,0
+STRT.US,D,20210414,000000,48.72,50.68,48.4502,50.4,26162,0
+STRT.US,D,20210415,000000,50.61,51.8597,50.15,50.15,13475,0
+STRT.US,D,20210416,000000,51,51.78,50.45,51.43,21615,0
+STRT.US,D,20210419,000000,51.02,52.94,50.77,51.7,20570,0
+STRT.US,D,20210420,000000,51.7,51.7,48.7886,49.48,33446,0
+STRT.US,D,20210421,000000,50.38,52.47,50.37,52.2,20536,0
+STRT.US,D,20210422,000000,52.5,54.9,51.5,52.55,40546,0
+STRT.US,D,20210423,000000,51.71,51.71,46.5001,48.05,114623,0
+STRT.US,D,20210426,000000,48.25,49.14,47.81,48.62,53974,0
+STRT.US,D,20210427,000000,47.25,47.96,46.75,47.11,24859,0
+STRT.US,D,20210428,000000,47.25,48.44,46.495,47.64,20826,0
+STRT.US,D,20210429,000000,48.04,48.59,46.26,46.52,19233,0
+STRT.US,D,20210430,000000,45.9,45.99,43.78,43.9,15164,0
+STRT.US,D,20210503,000000,43.44,45.12,43.25,44.53,22968,0
+STRT.US,D,20210504,000000,44.08,44.18,42.02,43.3,40565,0
+STRT.US,D,20210505,000000,43.9,44.5,43.45,44.04,10508,0
+STRT.US,D,20210506,000000,43.77,45.97,43.3,45.42,20924,0
+STRT.US,D,20210507,000000,45.24,45.5,44.39,44.7,10514,0
+STRT.US,D,20210510,000000,44.71,44.74,43.45,44,15007,0
+STRT.US,D,20210511,000000,43.25,44.84,43,44.01,15256,0
+STRT.US,D,20210512,000000,44.01,45,43.33,44.04,14242,0
+STRT.US,D,20210513,000000,44,45.1,42.92,44.34,23134,0
+STRT.US,D,20210514,000000,44.51,45.98,44.38,45,32660,0
+STRT.US,D,20210517,000000,45.02,46.04,44.88,46.04,4728,0
+STRT.US,D,20210518,000000,46.07,47.9227,46.07,46.42,13898,0
+STRT.US,D,20210519,000000,46.14,47.09,45.25,46.96,18267,0
+STRT.US,D,20210520,000000,47.09,49.01,47,48.25,17410,0
+STRT.US,D,20210521,000000,48.25,50.59,48.03,50.11,27890,0
+STRT.US,D,20210524,000000,50.03,50.5,49,49.17,10652,0
+STRT.US,D,20210525,000000,49.27,50.38,47.7,47.73,24130,0
+STRT.US,D,20210526,000000,48.25,49.32,48.135,48.84,8441,0
+STRT.US,D,20210527,000000,49.31,50.52,48.86,50,9896,0
+STRT.US,D,20210528,000000,50.06,50.2,49.5,50.2,11833,0
+STRT.US,D,20210601,000000,50.2,52.39,49.68,50.08,16845,0
+STRT.US,D,20210602,000000,50.51,50.885,48.91,50.54,20068,0
+STRT.US,D,20210603,000000,50.52,51.99,50.52,51.28,8311,0
+STRT.US,D,20210604,000000,51.25,51.69,50.9,51.15,9562,0
+STRT.US,D,20210607,000000,51.62,51.74,50.38,50.81,10067,0
+STRT.US,D,20210608,000000,50.95,51.04,50.27,50.27,12493,0
+STRT.US,D,20210609,000000,50.67,52.39,50.65,51.33,13115,0
+STRT.US,D,20210610,000000,51.76,51.76,50.25,50.59,17282,0
+STRT.US,D,20210611,000000,50.65,50.77,49.36,49.81,6529,0
+STRT.US,D,20210614,000000,49.8,50.04,49.04,49.04,11329,0
+STRT.US,D,20210615,000000,49.38,50.7226,48.66,49,5603,0
+STRT.US,D,20210616,000000,48.5,48.75,47.73,47.73,8664,0
+STRT.US,D,20210617,000000,47.94,48.49,44.94,46.51,10258,0
+STRT.US,D,20210618,000000,46.15,46.2001,45,45.41,9125,0
+STRT.US,D,20210621,000000,45.61,45.86,45.0299,45.86,4912,0
+STRT.US,D,20210622,000000,46.04,46.04,44.31,45.2,11807,0
+STRT.US,D,20210623,000000,45.37,46.1471,45,45.75,12462,0
+STRT.US,D,20210624,000000,46.0296,46.34,45.83,45.84,5609,0
+STRT.US,D,20210625,000000,45.8,46.65,44.11,44.11,16378,0
+STRT.US,D,20210628,000000,44.55,45.92,44.55,45,13750,0
+STRT.US,D,20210629,000000,44.8,46.144,44.62,44.62,18998,0
+STRT.US,D,20210630,000000,44.93,45.5999,44.46,44.46,6312,0
+STRT.US,D,20210701,000000,44.57,45.81,44.57,45.06,10711,0
+STRT.US,D,20210702,000000,45.25,45.25,44.8,44.8,4527,0
+STRT.US,D,20210706,000000,44.48,44.6094,41.55,42.91,23090,0
+STRT.US,D,20210707,000000,42.86,43.0545,41.51,42.084,12429,0
+STRT.US,D,20210708,000000,41.4,43.33,38.3,42.21,41258,0
+STRT.US,D,20210709,000000,42.75,44.71,42.56,44.4,16275,0
+STRT.US,D,20210712,000000,43.89,44.137,43.2,43.605,4222,0
+STRT.US,D,20210713,000000,43.25,43.99,42.57,42.71,7227,0
+STRT.US,D,20210714,000000,43.4472,43.4472,41.84,41.84,3661,0
+STRT.US,D,20210715,000000,41.7384,42.2565,40.73,40.8,6512,0
+STRT.US,D,20210716,000000,40.95,42.05,40.5,40.5,8187,0
+STRT.US,D,20210719,000000,40,41.29,39.2627,39.8,6382,0
+STRT.US,D,20210720,000000,39.56,40.9,39.56,39.75,15907,0
+STRT.US,D,20210721,000000,40.43,41.873,40,40.04,11528,0
+STRT.US,D,20210722,000000,40.39,40.66,40,40.31,6475,0
+STRT.US,D,20210723,000000,40.19,40.315,40,40.095,4749,0
+STRT.US,D,20210726,000000,39.95,40.285,39.65,40.025,8022,0
+STRT.US,D,20210727,000000,39.5787,39.88,39.26,39.55,3586,0
+STRT.US,D,20210728,000000,39.82,42.01,39.81,40.96,21005,0
+STRT.US,D,20210729,000000,41.5,42.7316,40.91,42.365,15239,0
+STRT.US,D,20210730,000000,41.78,42.6973,40.79,41.18,18930,0
+STRT.US,D,20210802,000000,41.82,42.5806,41.0691,41.32,9909,0
+STRT.US,D,20210803,000000,41.36,41.36,39.69,40.59,12077,0
+STRT.US,D,20210804,000000,40.49,40.9823,39.6687,40.3,6674,0
+STRT.US,D,20210805,000000,39.99,40.21,39.1,39.1,8564,0
+STRT.US,D,20210806,000000,39.11,41.64,39.11,41.63,12063,0
+STRT.US,D,20210809,000000,42.3,43.9,42.29,43.42,11020,0
+STRT.US,D,20210810,000000,43.13,45.82,43.13,45.21,17863,0
+STRT.US,D,20210811,000000,45,45.2,42.58,43.4,19378,0
+STRT.US,D,20210812,000000,44.5,44.87,42.39,43.95,6282,0
+STRT.US,D,20210813,000000,44,44,42.4042,42.73,12185,0
+STRT.US,D,20210816,000000,42.73,44.47,41.9,44.09,28640,0
+STRT.US,D,20210817,000000,43.46,43.88,41.5,42.15,27568,0
+STRT.US,D,20210818,000000,42.33,42.74,41.83,41.9,8402,0
+STRT.US,D,20210819,000000,41.79,42.03,40.41,40.41,9209,0
+STRT.US,D,20210820,000000,40.79,41.2194,39.1,39.79,12658,0
+STRT.US,D,20210823,000000,40.2,40.865,39.57,39.64,16029,0
+STRT.US,D,20210824,000000,40.1,41.34,40.1,40.65,8949,0
+STRT.US,D,20210825,000000,40.4,40.99,40.15,40.15,6602,0
+STRT.US,D,20210826,000000,40.31,40.5,39.1,39.92,11549,0
+STRT.US,D,20210827,000000,39.1,39.625,38.1,38.1,24095,0
+STRT.US,D,20210830,000000,38.1,38.23,36.28,37.12,19876,0
+STRT.US,D,20210831,000000,37.51,37.91,36.85,37.3,14308,0
+STRT.US,D,20210901,000000,37.6,38,37.15,37.1946,6472,0
+STRT.US,D,20210902,000000,37.41,38.02,37.3,37.5,3599,0
+STRT.US,D,20210903,000000,37.61,38.38,37.0785,38.21,7447,0
+STRT.US,D,20210907,000000,38.79,38.884,37.81,38.07,6778,0
+STRT.US,D,20210908,000000,38.2,38.2,37,37.7,13678,0
+STRT.US,D,20210909,000000,37.28,37.44,36.25,36.75,19490,0
+STRT.US,D,20210910,000000,37.22,38.0261,36.7292,37.5,9453,0
+STRT.US,D,20210913,000000,37.2,37.95,37.2,37.62,10578,0
+STRT.US,D,20210914,000000,37.48,37.48,37.0449,37.25,10466,0
+STRT.US,D,20210915,000000,37.45,37.86,37.45,37.45,2745,0
+STRT.US,D,20210916,000000,37,37.8,36.98,37.5,9338,0
+STRT.US,D,20210917,000000,37.73,38.4148,37.35,37.97,11953,0
+STRT.US,D,20210920,000000,37.2,37.85,36.34,36.51,13387,0
+STRT.US,D,20210921,000000,37.6,37.6,36.05,36.15,5693,0
+STRT.US,D,20210922,000000,36.2,37.6262,35.5,36.62,10694,0
+STRT.US,D,20210923,000000,36.96,37.25,35.69,36.96,5740,0
+STRT.US,D,20210924,000000,36.7,38.4258,36.7,38.15,11822,0
+STRT.US,D,20210927,000000,38.3,40.53,38.3,39.43,13528,0
+STRT.US,D,20210928,000000,39.4,39.45,37.92,38.6,11083,0
+STRT.US,D,20210929,000000,38.87,39.295,37.32,38.38,6784,0
+STRT.US,D,20210930,000000,38.52,39.0499,38.455,38.9,10807,0
+STRT.US,D,20211001,000000,39.57,40.15,39.01,39.9,17330,0
+STRT.US,D,20211004,000000,40.1,41.83,39.92,41.83,25655,0
+STRT.US,D,20211005,000000,42,42.1,40.29,40.77,14362,0
+STRT.US,D,20211006,000000,40.5,40.5,37.98,39.19,19154,0
+STRT.US,D,20211007,000000,39,39.46,38.5,38.91,24969,0
+STRT.US,D,20211008,000000,38.91,39.4999,37.73,38.55,11037,0
+STRT.US,D,20211011,000000,38.89,39.4963,38.89,39.17,13183,0
+STRT.US,D,20211012,000000,39.12,40.89,39.12,40.5,13355,0
+STRT.US,D,20211013,000000,40.52,40.52,39.46,39.97,3464,0
+STRT.US,D,20211014,000000,40.14,40.23,39,40.01,8194,0
+STRT.US,D,20211015,000000,40.1,40.5,39.19,39.27,8228,0
+STRT.US,D,20211018,000000,39.27,39.94,39.09,39.94,7215,0
+STRT.US,D,20211019,000000,39.66,40.66,39.4158,40.125,5865,0
+STRT.US,D,20211020,000000,40.31,40.4632,39.09,39.65,2453,0
+STRT.US,D,20211021,000000,39.55,40.895,38.8,38.8,16818,0
+STRT.US,D,20211022,000000,36,36.89,35.35,35.5,35583,0
+STRT.US,D,20211025,000000,35,35,31.889,32.64,62422,0
+STRT.US,D,20211026,000000,33,33.5,32.8,33.38,26494,0
+STRT.US,D,20211027,000000,32.87,33.9,32.85,33.47,8779,0
+STRT.US,D,20211028,000000,33.45,34.78,33.2435,34.45,28021,0
+STRT.US,D,20211029,000000,34.1,34.67,34.01,34.67,7807,0
+STRT.US,D,20211101,000000,34.67,36.6175,34.2128,35.64,51756,0
+STRT.US,D,20211102,000000,35.77,39,35.7028,36.85,47629,0
+STRT.US,D,20211103,000000,36.75,40.46,36,40.09,40598,0
+STRT.US,D,20211104,000000,40.47,41.99,40,41.36,31297,0
+STRT.US,D,20211105,000000,41.5,42.46,40.5,41.31,29301,0
+STRT.US,D,20211108,000000,41.0916,41.8253,39.96,41.29,23720,0
+STRT.US,D,20211109,000000,41.03,41.35,39.75,40.79,12497,0
+STRT.US,D,20211110,000000,40.85,41.4343,39.9059,40.97,13268,0
+STRT.US,D,20211111,000000,41,41.79,40.7249,41.79,6189,0
+STRT.US,D,20211112,000000,41.79,42.12,41.46,42.01,4460,0
+STRT.US,D,20211115,000000,42.04,42.75,41.1,42.69,8076,0
+STRT.US,D,20211116,000000,42.67,45.13,41.0224,44.46,22730,0
+STRT.US,D,20211117,000000,44.5,45.2072,43.48,45,23247,0
+STRT.US,D,20211118,000000,44.71,44.9331,42.73,43.53,18039,0
+STRT.US,D,20211119,000000,43.49,43.49,42.81,42.81,4501,0
+STRT.US,D,20211122,000000,42.74,43.88,41.75,42.55,11017,0
+STRT.US,D,20211123,000000,42.68,44.5002,41.6,41.6,4522,0
+STRT.US,D,20211124,000000,41.11,41.35,39.74,40.65,10365,0
+STRT.US,D,20211126,000000,39.9,39.92,39.13,39.13,8405,0
+STRT.US,D,20211129,000000,40.41,40.41,38.35,38.62,8624,0
+STRT.US,D,20211130,000000,38.665,38.7115,36.58,36.58,3029,0
+STRT.US,D,20211201,000000,37.43,37.9999,36.61,36.62,2481,0
+STRT.US,D,20211202,000000,37.04,37.8,35.75,37.3,4315,0
+STRT.US,D,20211203,000000,37.3,37.4,35.79,36.47,7598,0
+STRT.US,D,20211206,000000,36.45,38.5608,35.95,36.4,4219,0
+STRT.US,D,20211207,000000,37.2,37.885,35.49,36.77,11989,0
+STRT.US,D,20211208,000000,37,37.5,37,37.49,4101,0
+STRT.US,D,20211209,000000,37.24,37.57,36.98,37.26,6320,0
+STRT.US,D,20211210,000000,37.57,38,37.32,37.4,3951,0
+STRT.US,D,20211213,000000,37.05,37.2614,36.14,36.87,7760,0
+STRT.US,D,20211214,000000,36.72,37.2,36.37,37.1,12112,0
+STRT.US,D,20211215,000000,36.73,37.96,36.47,37.55,8916,0
+STRT.US,D,20211216,000000,37.53,38.68,37.53,38.68,13802,0
+STRT.US,D,20211217,000000,38.23,38.76,36.7,36.8,9787,0
+STRT.US,D,20211220,000000,36.45,37.635,36.1,36.89,6119,0
+STRT.US,D,20211221,000000,37.1,37.9617,37.1,37.75,4484,0
+STRT.US,D,20211222,000000,38.2,38.2,37.19,37.22,5212,0
+STRT.US,D,20211223,000000,37.3475,37.35,36.3,37.35,3667,0
+STRT.US,D,20211227,000000,37,37,34.7,35.14,11372,0
+STRT.US,D,20211228,000000,35.64,37,35.63,36.29,8830,0
+STRT.US,D,20211229,000000,36.05,36.9,35.23,36.2,5404,0
+STRT.US,D,20211230,000000,36.725,37.0229,36.35,36.6886,3186,0
+STRT.US,D,20211231,000000,37.0167,37.48,36.62,37.02,2720,0
+STRT.US,D,20220103,000000,37.61,38.9,37.61,38.9,10023,0
+STRT.US,D,20220104,000000,39,39.65,38.6261,39.41,3767,0
+STRT.US,D,20220105,000000,39.53,40.9209,39.5,40.52,7515,0
+STRT.US,D,20220106,000000,41.2172,41.55,40.93,41.55,862,0
+STRT.US,D,20220107,000000,41.6,41.6,41.22,41.22,2606,0
+STRT.US,D,20220110,000000,40.88,40.88,39.17,39.25,5273,0
+STRT.US,D,20220111,000000,39.43,39.55,37.93,38.45,5192,0
+STRT.US,D,20220112,000000,38.39,39.83,38.39,38.49,2211,0
+STRT.US,D,20220113,000000,38.85,40.0339,38.85,39.68,4100,0
+STRT.US,D,20220114,000000,39.14,40.69,39.14,39.52,2550,0
+STRT.US,D,20220118,000000,39.741,41.47,39.7001,40.4,3471,0
+STRT.US,D,20220119,000000,39.71,41.24,39.71,41.17,2769,0
+STRT.US,D,20220120,000000,42.0037,42.315,41.3909,42.24,6733,0
+STRT.US,D,20220121,000000,44.3,44.3,41.1,41.28,7594,0
+STRT.US,D,20220124,000000,41.03,44.142,40.245,42.83,21888,0
+STRT.US,D,20220125,000000,42.42,42.95,40.25,41.72,19036,0
+STRT.US,D,20220126,000000,42.28,42.445,40.0901,41.42,10102,0
+STRT.US,D,20220127,000000,40.4,41.9,39.1,39.3,23129,0
+STRT.US,D,20220128,000000,39,40.13,36.59,38.6005,33561,0
+STRT.US,D,20220131,000000,38.27,38.6,36.8467,37.89,21359,0
+STRT.US,D,20220201,000000,37.9,39.88,37.9,39.88,17440,0
+STRT.US,D,20220202,000000,39.59,42.18,39,40.91,27403,0
+STRT.US,D,20220203,000000,39.59,40.62,38.65,38.77,17335,0
+STRT.US,D,20220204,000000,38.88,40.3,38.605,39,14702,0
+STRT.US,D,20220207,000000,38.5,38.5,37.8,37.9,11459,0
+STRT.US,D,20220208,000000,37.9,39.26,37.6,38.12,28550,0
+STRT.US,D,20220209,000000,38.7799,39.245,38.14,38.2,9497,0
+STRT.US,D,20220210,000000,38,38.5875,37.7501,37.995,3499,0
+STRT.US,D,20220211,000000,37.75,39.4,37.595,38.69,10077,0
+STRT.US,D,20220214,000000,38.71,39.05,38.29,38.34,8861,0
+STRT.US,D,20220215,000000,39.15,39.41,37.92,38.95,13129,0
+STRT.US,D,20220216,000000,38.65,39.94,38.33,39.3,7662,0
+STRT.US,D,20220217,000000,39,39.48,38.8,39.1994,6904,0
+STRT.US,D,20220218,000000,38.55,38.6,38.55,38.6,652,0
+STRT.US,D,20220222,000000,38.58,38.6655,37.97,37.97,3462,0
+STRT.US,D,20220223,000000,38.7342,38.8483,38.5,38.51,2504,0
+STRT.US,D,20220224,000000,37.47,38.91,37.16,38.48,10543,0
+STRT.US,D,20220225,000000,38.39,38.9,37.89,37.89,25947,0
+STRT.US,D,20220228,000000,37.92,38.45,37.61,38,8156,0
+STRT.US,D,20220301,000000,38.05,41.175,37.8566,39.65,3672,0
+STRT.US,D,20220302,000000,39.64,40.23,39,40.23,4431,0
+STRT.US,D,20220303,000000,39.85,40.3,39.61,40.3,2818,0
+STRT.US,D,20220304,000000,40.3,40.3,40,40,1613,0
+STRT.US,D,20220307,000000,40.61,40.61,38,38.08,5628,0
+STRT.US,D,20220308,000000,38.2,38.3,37.6,37.6,4442,0
+STRT.US,D,20220309,000000,37.7,38.39,37.7,38.39,1103,0
+STRT.US,D,20220310,000000,38.01,38.79,37.9,38.79,923,0
+STRT.US,D,20220311,000000,38.79,38.8,38.38,38.8,2278,0
+STRT.US,D,20220314,000000,38.85,39.1,37.5,37.5,5459,0
+STRT.US,D,20220315,000000,37.76,38.07,37.2001,37.53,2554,0
+STRT.US,D,20220316,000000,37.98,38.5499,36.455,36.7,13692,0
+STRT.US,D,20220317,000000,36.35,36.665,36.02,36.09,5027,0
+STRT.US,D,20220318,000000,35.85,38.65,35.85,37.02,22868,0
+STRT.US,D,20220321,000000,37,37.46,36.82,36.83,6083,0
+STRT.US,D,20220322,000000,37,37.31,36.69,36.89,4874,0
+STRT.US,D,20220323,000000,36.41,37.09,35.11,35.3,11506,0
+STRT.US,D,20220324,000000,35.85,37.1867,35.85,36.79,12688,0
+STRT.US,D,20220325,000000,36.4,37.17,36.11,37.17,3143,0
+STRT.US,D,20220328,000000,36.7,37.6,35.22,37.55,11423,0
+STRT.US,D,20220329,000000,37.01,38.2,35.16,36.54,24613,0
+STRT.US,D,20220330,000000,36.01,36.14,35.7,35.895,5062,0
+STRT.US,D,20220331,000000,35.89,38.49,35.55,37.75,27840,0
+STRT.US,D,20220401,000000,37.72,37.9,36.72,37.27,7425,0
+STRT.US,D,20220404,000000,37.59,37.59,36.73,37.03,3229,0
+STRT.US,D,20220405,000000,36.99,36.99,36.4,36.54,3491,0
+STRT.US,D,20220406,000000,36,36.1,34.7,34.79,17019,0
+STRT.US,D,20220407,000000,34.85,35,34.34,34.96,3571,0
+STRT.US,D,20220408,000000,34.75,35.24,34.48,34.49,4201,0
+STRT.US,D,20220411,000000,34.34,34.95,33.91,34.4048,1850,0
+STRT.US,D,20220412,000000,35.605,35.605,33.6,34.14,10464,0
+STRT.US,D,20220413,000000,34.35,35.86,34.0496,34.96,25179,0
+STRT.US,D,20220414,000000,34.03,34.03,34.03,34.03,385,0
+STRT.US,D,20220418,000000,34.7,36.59,34.15,35.6,31280,0
+STRT.US,D,20220419,000000,35.95,35.95,34.14,34.56,16710,0
+STRT.US,D,20220420,000000,35.28,35.28,34.34,34.46,5607,0
+STRT.US,D,20220421,000000,35.08,35.25,34.21,34.63,16057,0
+STRT.US,D,20220422,000000,35,37.72,34.1,34.46,8969,0
+STRT.US,D,20220425,000000,34.35,35.65,34.35,35.4,19402,0
+STRT.US,D,20220426,000000,35.11,35.11,34.35,34.36,3490,0
+STRT.US,D,20220427,000000,34.4,36.43,34.4,35.675,41481,0
+STRT.US,D,20220428,000000,36.25,36.25,35.2714,35.9727,7359,0
+STRT.US,D,20220429,000000,36.21,36.25,34.53,35.45,11323,0
+STRT.US,D,20220502,000000,35.98,37.24,35.06,35.06,33215,0
+STRT.US,D,20220503,000000,35.05,35.64,34.6714,34.85,1666,0
+STRT.US,D,20220504,000000,34.9,35.41,34.6446,35.19,1297,0
+STRT.US,D,20220505,000000,35.82,35.82,34.89,35.2,3231,0
+STRT.US,D,20220506,000000,36.0576,36.0576,34.04,34.35,3758,0
+STRT.US,D,20220509,000000,34,35.25,34,34.25,9972,0
+STRT.US,D,20220510,000000,34.19,34.4772,33.9979,33.9979,2071,0
+STRT.US,D,20220511,000000,33.7,33.7,32.11,32.11,5055,0
+STRT.US,D,20220512,000000,32.41,33.7,30.34,32.85,20558,0
+STRT.US,D,20220513,000000,33.24,35.2,33.24,34.62,24520,0
+STRT.US,D,20220516,000000,34,34,32.7,32.7,8022,0
+STRT.US,D,20220517,000000,33.16,33.16,32.5,32.72,6388,0
+STRT.US,D,20220518,000000,32.55,33.15,29.5,30.12,55933,0
+STRT.US,D,20220519,000000,30,33.56,30,32.35,53853,0
+STRT.US,D,20220520,000000,32.89,32.89,32.12,32.12,917,0
+STRT.US,D,20220523,000000,32.65,32.83,30.58,32.2,35829,0
+STRT.US,D,20220524,000000,31.82,32.7899,31.72,31.75,5660,0
+STRT.US,D,20220526,000000,31.74,35.33,31.15,34.45,31887,0
+STRT.US,D,20220527,000000,34.05,35.8,31.68,33.75,7775,0
+STRT.US,D,20220531,000000,33.79,35.78,33.1,35.42,11872,0
+STRT.US,D,20220601,000000,36.35,36.35,34.5,35.1,9088,0
+STRT.US,D,20220602,000000,35.475,35.475,34.6,34.6,8622,0
+STRT.US,D,20220603,000000,34.75,34.75,33.32,33.61,2104,0
+STRT.US,D,20220606,000000,33.4,34.25,32.75,33.5,8564,0
+STRT.US,D,20220607,000000,33.06,35.73,33.06,34.88,8685,0
+STRT.US,D,20220608,000000,34.1,34.74,33.62,33.62,3090,0
+STRT.US,D,20220609,000000,33.1,34.71,33.09,33.14,2960,0
+STRT.US,D,20220610,000000,33.1,33.65,32.44,32.7575,2886,0
+STRT.US,D,20220613,000000,32.75,33.2984,32.32,32.6,12314,0
+STRT.US,D,20220614,000000,32.83,34.28,31.99,33.71,13269,0
+STRT.US,D,20220615,000000,34.87,35.27,34.1477,34.91,21528,0
+STRT.US,D,20220616,000000,34.02,34.5,33.34,33.865,7291,0
+STRT.US,D,20220617,000000,34.44,34.45,33.12,33.12,9504,0
+STRT.US,D,20220621,000000,33.7,35.74,33.65,34.27,21831,0
+STRT.US,D,20220622,000000,34.15,35.08,33.15,33.35,7073,0
+STRT.US,D,20220623,000000,33.85,34.25,32.36,32.61,6506,0
+STRT.US,D,20220624,000000,33,34.3,33,33.4,4434,0
+STRT.US,D,20220627,000000,33.6,33.65,33.12,33.45,2142,0
+STRT.US,D,20220628,000000,34.31,34.82,33.45,34.07,7621,0
+STRT.US,D,20220629,000000,33.0597,33.465,33.0597,33.22,2020,0
+STRT.US,D,20220630,000000,33.82,33.82,32.47,33.15,6805,0
+STRT.US,D,20220701,000000,33.22,33.3,32.56,33,3069,0
+STRT.US,D,20220705,000000,32.7,32.7,32.04,32.1,5613,0
+STRT.US,D,20220706,000000,32,32.18,31.03,31.8,5747,0
+STRT.US,D,20220707,000000,31.62,31.74,30.85,31.69,12959,0
+STRT.US,D,20220708,000000,31.33,31.33,30.69,30.74,3915,0
+STRT.US,D,20220711,000000,30.5,31.3,29.97,30.8,14333,0
+STRT.US,D,20220712,000000,30.21,30.775,30.21,30.26,2365,0
+STRT.US,D,20220713,000000,29.9244,30.9516,29.9244,30.35,820,0
+STRT.US,D,20220714,000000,30,30.01,29.94,29.94,1431,0
+STRT.US,D,20220715,000000,30.2,30.53,29.75,30.05,3051,0
+STRT.US,D,20220718,000000,30.27,30.65,29.02,29.02,12957,0
+STRT.US,D,20220719,000000,29.25,29.7504,29.0501,29.12,6164,0
+STRT.US,D,20220720,000000,29.15,30.1642,29.15,29.8488,4876,0
+STRT.US,D,20220721,000000,29.85,29.85,29.26,29.35,2897,0
+STRT.US,D,20220722,000000,29.315,29.65,29.15,29.57,3916,0
+STRT.US,D,20220725,000000,30,30.03,29.56,29.61,5179,0
+STRT.US,D,20220726,000000,29.55,30.1873,29.55,30.1873,1517,0
+STRT.US,D,20220727,000000,29.83,30.44,29.55,30.25,11358,0
+STRT.US,D,20220728,000000,30.19,30.19,30.19,30.19,865,0
+STRT.US,D,20220729,000000,30.2011,30.529,29.61,30.42,3894,0
+STRT.US,D,20220801,000000,30.48,30.48,29.66,30.04,4081,0
+STRT.US,D,20220802,000000,29.7956,29.7956,29.14,29.14,7938,0
+STRT.US,D,20220803,000000,29.04,29.3697,28.5301,29.055,4936,0
+STRT.US,D,20220804,000000,29.2985,29.2985,28.6,28.6,3450,0
+STRT.US,D,20220805,000000,28.93,28.93,28.3301,28.635,3890,0
+STRT.US,D,20220808,000000,28.64,28.86,28.64,28.79,2293,0
+STRT.US,D,20220809,000000,28.79,29.12,28.6,28.81,3066,0
+STRT.US,D,20220810,000000,29,30,28.8,30,18226,0
+STRT.US,D,20220811,000000,30,30.5699,29.19,30,20132,0
+STRT.US,D,20220812,000000,28.76,30.43,28.7501,29.99,13320,0
+STRT.US,D,20220815,000000,29.99,33.9,29.99,33.9,21582,0
+STRT.US,D,20220816,000000,33.75,33.75,32.91,33.05,9646,0
+STRT.US,D,20220817,000000,33.15,33.4,32.35,33.1375,3020,0
+STRT.US,D,20220818,000000,32.75,33.105,32.5,32.68,5230,0
+STRT.US,D,20220819,000000,33.4769,33.4769,32,32.06,6612,0
+STRT.US,D,20220822,000000,32,32,30.34,30.34,5382,0
+STRT.US,D,20220823,000000,30.39,30.46,30,30.07,4866,0
+STRT.US,D,20220824,000000,30.0935,30.19,28.5,28.63,17563,0
+STRT.US,D,20220825,000000,28.62,29.27,28.59,28.59,3881,0
+STRT.US,D,20220826,000000,28.4744,28.67,28.06,28.67,6854,0
+STRT.US,D,20220829,000000,28.67,28.67,27.58,27.58,2483,0
+STRT.US,D,20220830,000000,28,28,26.65,26.74,5499,0
+STRT.US,D,20220831,000000,27,27.4,26.8179,27.3,7090,0
+STRT.US,D,20220901,000000,26.88,26.88,25.21,26.02,6877,0
+STRT.US,D,20220902,000000,25.2937,25.9,25.2937,25.63,2843,0
+STRT.US,D,20220906,000000,26.02,26.02,25.25,25.25,2851,0
+STRT.US,D,20220907,000000,25.37,25.6,24.46,24.99,7339,0
+STRT.US,D,20220908,000000,25,25.245,24.05,24.3,10720,0
+STRT.US,D,20220909,000000,24.28,24.5999,24.0101,24.28,9184,0
+STRT.US,D,20220912,000000,24.41,25.3869,23.7,23.73,16440,0
+STRT.US,D,20220913,000000,23.7,24.29,23.7,24.04,2618,0
+STRT.US,D,20220914,000000,24.01,24.3999,23.9,23.9,3755,0
+STRT.US,D,20220915,000000,24,24.625,23.88,24.23,1710,0
+STRT.US,D,20220916,000000,23.71,24.85,23.71,24.8,5445,0
+STRT.US,D,20220919,000000,24.56,24.56,23.45,23.47,5649,0
+STRT.US,D,20220920,000000,23.51,23.75,23.45,23.47,2694,0
+STRT.US,D,20220921,000000,23.5,23.51,22.88,22.98,5054,0
+STRT.US,D,20220922,000000,22.39,22.7375,22.39,22.45,897,0
+STRT.US,D,20220923,000000,22.41,22.955,21.51,21.9,4988,0
+STRT.US,D,20220926,000000,21.46,21.69,20.825,20.9,5030,0
+STRT.US,D,20220927,000000,20.89,21.35,20.6667,21.25,9016,0
+STRT.US,D,20220928,000000,21.37,21.64,21.36,21.64,5237,0
+STRT.US,D,20220929,000000,21.8,21.9,20.9339,21.2436,28787,0
+STRT.US,D,20220930,000000,21.15,21.31,20.65,20.8,5396,0
+STRT.US,D,20221003,000000,20.95,21.72,20.72,21.23,12686,0
+STRT.US,D,20221004,000000,21.7033,21.86,21.36,21.55,4206,0
+STRT.US,D,20221005,000000,21.55,21.9,21.35,21.39,15830,0
+STRT.US,D,20221006,000000,21.65,23,21.65,22.55,5250,0
+STRT.US,D,20221007,000000,22.1473,22.1473,22.11,22.14,2838,0
+STRT.US,D,20221010,000000,22.27,23.46,22.2524,23.46,5211,0
+STRT.US,D,20221011,000000,23.3,23.7,23.3,23.46,3517,0
+STRT.US,D,20221012,000000,23.64,23.87,22.5515,23.46,3137,0
+STRT.US,D,20221013,000000,22.85,23.9,22.7832,23.9,5089,0
+STRT.US,D,20221014,000000,24,25.6,23.57,24.19,15318,0
+STRT.US,D,20221017,000000,24.02,24.1889,23.285,24,3583,0
+STRT.US,D,20221018,000000,24.95,24.95,24.15,24.15,1131,0
+STRT.US,D,20221019,000000,24.14,25.12,24.14,25.12,2970,0
+STRT.US,D,20221020,000000,25.2,25.2,24.5,25.09,2342,0
+STRT.US,D,20221021,000000,25.52,25.52,24.6,24.6,4979,0
+STRT.US,D,20221024,000000,24.59,24.59,23.75,23.75,2860,0
+STRT.US,D,20221025,000000,23.8,24.78,23.8,24,3828,0
+STRT.US,D,20221026,000000,24.29,24.34,23.26,24.19,3303,0
+STRT.US,D,20221027,000000,24.25,25,24,24.5,2827,0
+STRT.US,D,20221028,000000,23.49,23.98,22.26,23.98,29378,0
+STRT.US,D,20221031,000000,24,26.06,23.98,26,20981,0
+STRT.US,D,20221101,000000,26.37,29.89,25.89,29.89,21781,0
+STRT.US,D,20221102,000000,29.89,30,28,28.8,24246,0
+STRT.US,D,20221103,000000,28.44,29.35,27.1812,29.35,7632,0
+STRT.US,D,20221104,000000,29.74,30.4,29.49,30.4,8518,0
+STRT.US,D,20221107,000000,30.44,30.44,29.2,29.71,7262,0
+STRT.US,D,20221108,000000,29.58,31.04,29.58,30.4,6662,0
+STRT.US,D,20221109,000000,30.03,30.59,29.99,30.35,10194,0
+STRT.US,D,20221110,000000,29.3802,30.23,29.3802,29.9,1797,0
+STRT.US,D,20221111,000000,29.88,31,29.8,29.84,3004,0
+STRT.US,D,20221114,000000,29.84,29.9136,29.75,29.8,3670,0
+STRT.US,D,20221115,000000,29.97,29.97,29.1,29.1,5186,0
+STRT.US,D,20221116,000000,29.23,29.36,28.255,28.5,5279,0
+STRT.US,D,20221117,000000,28.035,28.05,27.85,27.85,1287,0
+STRT.US,D,20221118,000000,28.23,29.55,27,27,3928,0
+STRT.US,D,20221121,000000,27,27.48,25.52,26.02,26543,0
+STRT.US,D,20221122,000000,26.24,26.275,26,26.06,12132,0
+STRT.US,D,20221123,000000,26.7,26.75,26.2125,26.5,7763,0
+STRT.US,D,20221125,000000,26.37,27.09,26.02,26.5,1973,0
+STRT.US,D,20221128,000000,26.06,27.35,25.65,26.16,8519,0
+STRT.US,D,20221129,000000,26.17,26.17,25.55,25.55,2402,0
+STRT.US,D,20221130,000000,25.7,25.7,24.76,24.84,6317,0
+STRT.US,D,20221201,000000,24.99,25.49,24,24,20255,0
+STRT.US,D,20221202,000000,24,25.02,23.51,23.51,18077,0
+STRT.US,D,20221205,000000,23.45,24.69,22.9885,23.12,26903,0
+STRT.US,D,20221206,000000,23.33,23.97,23.25,23.395,3158,0
+STRT.US,D,20221207,000000,23.0432,23.5,22.838,22.95,5277,0
+STRT.US,D,20221208,000000,23.01,23.685,22.66,23.2492,5171,0
+STRT.US,D,20221209,000000,23.1,23.13,22.9,22.97,4173,0
+STRT.US,D,20221212,000000,22.97,23.2594,22.202,22.202,6037,0
+STRT.US,D,20221213,000000,22.8,23.283,21.08,21.08,15175,0
+STRT.US,D,20221214,000000,21.34,22.19,20.72,20.72,32181,0
+STRT.US,D,20221215,000000,20.68,21.01,20.1,20.14,26437,0
+STRT.US,D,20221216,000000,20,20.485,19.48,19.66,15118,0
+STRT.US,D,20221219,000000,19.75,20.595,19.2,20.03,32532,0
+STRT.US,D,20221220,000000,20,21.83,19.82,21,29756,0
+STRT.US,D,20221221,000000,20.99,21.7,20.44,20.44,11850,0
+STRT.US,D,20221222,000000,20.44,21.43,20.3,21.29,23059,0
+STRT.US,D,20221223,000000,21.07,21.55,20.3871,20.4,12274,0
+STRT.US,D,20221227,000000,20.26,21.29,20.26,21.01,12981,0
+STRT.US,D,20221228,000000,21.25,21.65,20.64,20.98,17152,0
+STRT.US,D,20221229,000000,20.625,21,20.4371,20.55,6655,0
+STRT.US,D,20221230,000000,20.5,20.8923,20.2,20.55,12078,0
+STRT.US,D,20230103,000000,20.94,20.98,20.64,20.85,2979,0
+STRT.US,D,20230104,000000,20.85,21,20.461,20.64,2242,0
+STRT.US,D,20230105,000000,20.82,21.2099,20.55,20.56,6468,0
+STRT.US,D,20230106,000000,20.88,20.99,20.61,20.78,5922,0
+STRT.US,D,20230109,000000,21,23.3299,21,22.9,36156,0
+STRT.US,D,20230110,000000,22.795,23.36,22.5101,22.83,3221,0
+STRT.US,D,20230111,000000,23.95,25.77,22.42,23.7,33404,0
+STRT.US,D,20230112,000000,23.35,24.25,23.35,23.51,6366,0
+STRT.US,D,20230113,000000,23.75,24.85,23.56,23.97,9367,0
+STRT.US,D,20230117,000000,23.94,24.42,23.76,23.76,2352,0
+STRT.US,D,20230118,000000,23.8,23.8,21.66,21.66,9064,0
+STRT.US,D,20230119,000000,22,22.3944,21.815,22.1,6436,0
+STRT.US,D,20230120,000000,22.4,23.2279,22.4,22.97,14311,0
+STRT.US,D,20230123,000000,22.95,24.11,22.71,23.64,12377,0
+STRT.US,D,20230124,000000,23.5,25.85,23.5,24.8,12261,0
+STRT.US,D,20230125,000000,24.5,24.77,24.41,24.5,6990,0
+STRT.US,D,20230126,000000,25.55,25.55,24.0001,24.0001,10949,0
+STRT.US,D,20230127,000000,24.8595,24.8595,23.08,23.75,13057,0
+STRT.US,D,20230130,000000,23.61,24.2,23.24,23.6,8781,0
+STRT.US,D,20230131,000000,24.1,24.96,24,24.91,9737,0
+STRT.US,D,20230201,000000,24.8,26.7483,24.7337,26.13,11549,0
+STRT.US,D,20230202,000000,26.21,26.61,25.5,25.58,9943,0
+STRT.US,D,20230203,000000,25.32,25.48,22.1956,22.3,37249,0
+STRT.US,D,20230206,000000,22.06,22.2001,21.05,21.59,14973,0
+STRT.US,D,20230207,000000,21.72,22.24,21.31,21.4,11492,0
+STRT.US,D,20230208,000000,21.46,21.89,21.21,21.21,6191,0
+STRT.US,D,20230209,000000,21.4,21.65,20.2,21.05,21682,0
+STRT.US,D,20230210,000000,21.21,21.4999,21.2,21.345,4481,0
+STRT.US,D,20230213,000000,21.535,21.535,21.335,21.335,3379,0
+STRT.US,D,20230214,000000,21.25,21.49,19.4773,20.03,18953,0
+STRT.US,D,20230215,000000,19.99,20.5205,19.99,20.2,8636,0
+STRT.US,D,20230216,000000,20.1474,21.2,20.1474,21.2,12845,0
+STRT.US,D,20230217,000000,20.97,21.8,20.75,21.4,14026,0
+STRT.US,D,20230221,000000,21.41,21.59,21.2001,21.5,5469,0
+STRT.US,D,20230222,000000,21.6,22.014,21.3,21.45,4821,0
+STRT.US,D,20230223,000000,21.6,21.6,20.65,20.78,17445,0
+STRT.US,D,20230224,000000,20.35,20.9,20.35,20.55,2752,0
+STRT.US,D,20230227,000000,20.63,21.465,20.545,20.77,7641,0
+STRT.US,D,20230228,000000,21.08,21.15,20.35,20.35,3897,0
+STRT.US,D,20230301,000000,20.8,21.0327,20.8,20.8,2021,0
+STRT.US,D,20230302,000000,20.95,21.55,20.95,21.55,2712,0
+STRT.US,D,20230303,000000,21.5,21.6,21.25,21.25,2923,0
+STRT.US,D,20230306,000000,21.1845,21.69,20.81,20.81,4874,0
+STRT.US,D,20230307,000000,21.02,21.02,20.475,20.94,7552,0
+STRT.US,D,20230308,000000,21,21.14,21,21.07,1508,0
+STRT.US,D,20230309,000000,21.2,21.2,21.2,21.2,1259,0
+STRT.US,D,20230310,000000,21.48,21.48,20.95,20.95,2243,0
+STRT.US,D,20230313,000000,20.3864,20.99,20.36,20.36,7588,0
+STRT.US,D,20230314,000000,20.69,20.85,20.41,20.41,7316,0
+STRT.US,D,20230315,000000,20.2,20.2,19.5,19.7,12951,0
+STRT.US,D,20230316,000000,19.73,19.73,19.5,19.5,3898,0
+STRT.US,D,20230317,000000,19.5,19.5,18.75,19.08,7716,0
+STRT.US,D,20230320,000000,19.13,19.875,19.1078,19.13,4811,0
+STRT.US,D,20230321,000000,19.21,20.65,19.21,20.65,7213,0
+STRT.US,D,20230322,000000,20.56,21.35,20.43,20.43,6496,0
+STRT.US,D,20230323,000000,20.6,22.79,20.6,22.1,33888,0
+STRT.US,D,20230324,000000,21.5,22.36,21.5,22.1,11723,0
+STRT.US,D,20230327,000000,22.24,22.25,21.82,22.2399,13128,0
+STRT.US,D,20230328,000000,22.08,22.08,20.29,21.1,16419,0
+STRT.US,D,20230329,000000,21.97,21.97,21,21.46,3310,0
+STRT.US,D,20230330,000000,21.46,22.14,21.46,21.9,4687,0
+STRT.US,D,20230331,000000,22.14,23.2,22.14,22.75,7803,0
+STRT.US,D,20230403,000000,22.75,22.9474,22,22.4,2187,0
+STRT.US,D,20230404,000000,22.96,22.99,22.1394,22.15,1541,0
+STRT.US,D,20230405,000000,22.37,22.37,21.8,21.82,5218,0
+STRT.US,D,20230406,000000,21.1214,21.88,21.1214,21.45,1828,0
+STRT.US,D,20230410,000000,21.24,21.6873,21.006,21.17,1946,0
+STRT.US,D,20230411,000000,21,21.1998,19.6,19.6,12038,0
+STRT.US,D,20230412,000000,19.96,20,19.65,19.89,3912,0
+STRT.US,D,20230413,000000,20.01,20.8,20.01,20.15,3403,0
+STRT.US,D,20230414,000000,20.03,20.63,20,20,3348,0
+STRT.US,D,20230417,000000,19.83,20.1,19.75,19.76,3004,0
+STRT.US,D,20230418,000000,19.84,19.9634,19.61,19.78,2100,0
+STRT.US,D,20230419,000000,19.78,20.08,19.7,19.75,5321,0
+STRT.US,D,20230421,000000,19.7438,19.7438,19.6,19.6,2733,0
+STRT.US,D,20230424,000000,19.84,20.11,19.84,19.9,2003,0
+STRT.US,D,20230425,000000,19.9,19.98,19.425,19.8,8599,0
+STRT.US,D,20230426,000000,19.78,19.78,19.78,19.78,329,0
+STRT.US,D,20230427,000000,19.26,19.26,19.25,19.25,786,0
+STRT.US,D,20230428,000000,18.7,20.38,18.7,19.4,15931,0
+STRT.US,D,20230501,000000,19.355,19.73,18.95,18.95,6772,0
+STRT.US,D,20230502,000000,18.92,19.076,18.45,18.6,17031,0
+STRT.US,D,20230503,000000,18.855,19.3338,18.725,18.8,17792,0
+STRT.US,D,20230504,000000,19.155,19.3655,18.8,19.06,4532,0
+STRT.US,D,20230505,000000,18.99,19.0851,18.99,19.08,1358,0
+STRT.US,D,20230508,000000,19,19,18.65,18.67,3604,0
+STRT.US,D,20230509,000000,18.6,18.68,18.4,18.575,6534,0
+STRT.US,D,20230510,000000,18.66,19,18.02,18.02,8101,0
+STRT.US,D,20230511,000000,18.75,18.75,17.78,18.1,5715,0
+STRT.US,D,20230512,000000,18.26,18.26,17.61,17.61,2317,0
+STRT.US,D,20230515,000000,17.87,17.99,17.36,17.36,3535,0
+STRT.US,D,20230516,000000,17.44,17.57,16.785,17.385,10977,0
+STRT.US,D,20230517,000000,17.46,17.97,17.46,17.96,4761,0
+STRT.US,D,20230518,000000,17.98,18.4,17.98,18.4,2612,0
+STRT.US,D,20230519,000000,18.53,18.85,18,18.8,8889,0
+STRT.US,D,20230522,000000,19.01,19.8899,18.5115,19.25,2599,0
+STRT.US,D,20230523,000000,19.25,19.84,18.97,19.41,6629,0
+STRT.US,D,20230524,000000,19.49,19.49,19.0244,19.2,3547,0
+STRT.US,D,20230525,000000,19.07,19.23,19.07,19.23,560,0
+STRT.US,D,20230526,000000,19.07,19.07,19.0111,19.06,1353,0
+STRT.US,D,20230530,000000,19.05,19.225,18.0101,18.51,4069,0
+STRT.US,D,20230531,000000,18.42,18.9694,18.42,18.9694,1332,0
+STRT.US,D,20230601,000000,18.7592,18.89,18.7592,18.89,1853,0
+STRT.US,D,20230602,000000,18.81,18.82,18.65,18.82,1612,0
+STRT.US,D,20230605,000000,19,19.53,19,19.11,3541,0
+STRT.US,D,20230606,000000,19.15,19.5,19.1,19.1,7318,0
+STRT.US,D,20230607,000000,19.3,19.49,19.12,19.49,2553,0
+STRT.US,D,20230608,000000,19.5,19.5978,19.3,19.3,4953,0
+STRT.US,D,20230609,000000,19.53,19.652,19.05,19.32,6747,0
+STRT.US,D,20230612,000000,19.07,19.14,19,19.0375,4747,0
+STRT.US,D,20230613,000000,19.05,19.5,19.05,19.05,4589,0
+STRT.US,D,20230614,000000,19.47,19.47,18.63,18.63,5741,0
+STRT.US,D,20230615,000000,18.82,18.86,18.36,18.69,3474,0
+STRT.US,D,20230616,000000,18.68,19.28,18.5,18.61,5955,0
+STRT.US,D,20230620,000000,18.58,18.58,17.5019,17.8,9403,0
+STRT.US,D,20230621,000000,16.06,17.99,16.06,17.4,4277,0
+STRT.US,D,20230622,000000,17.53,18.01,17.53,17.825,4421,0
+STRT.US,D,20230623,000000,17.26,17.996,17.26,17.5,4274,0
+STRT.US,D,20230626,000000,17.41,17.48,17.01,17.48,14731,0
+STRT.US,D,20230627,000000,17.59,17.82,17.52,17.82,1354,0
+STRT.US,D,20230628,000000,18,18,17.5,17.5,3538,0
+STRT.US,D,20230629,000000,17.7,17.94,17.66,17.72,4479,0
+STRT.US,D,20230630,000000,17.96,18.4999,17.9522,18.14,256020,0
+STRT.US,D,20230703,000000,18.37,19.105,18.37,19,30644,0
+STRT.US,D,20230705,000000,19,19.3,19,19.05,9454,0
+STRT.US,D,20230706,000000,19.2,19.2377,18.61,19,2209,0
+STRT.US,D,20230707,000000,19.12,19.3,18.85,19,5592,0
+STRT.US,D,20230710,000000,19,19.24,18.9335,18.96,3678,0
+STRT.US,D,20230711,000000,19.14,19.8,19.14,19.7,12266,0
+STRT.US,D,20230712,000000,19.9,21.9,19.9,21.67,9255,0
+STRT.US,D,20230713,000000,21.65,22.49,21.465,22.39,9448,0
+STRT.US,D,20230714,000000,22.48,23.25,22.07,22.5,5633,0
+STRT.US,D,20230717,000000,22.27,23.12,22.005,22.25,20884,0
+STRT.US,D,20230718,000000,22.07,22.25,21.61,22.15,19090,0
+STRT.US,D,20230719,000000,22.1,22.2,21.91,22.2,5436,0
+STRT.US,D,20230720,000000,22.03,22.305,22.03,22.1,2649,0
+STRT.US,D,20230721,000000,22.2,22.5999,22,22.32,6084,0
+STRT.US,D,20230724,000000,22.53,23.3971,22.53,23.04,5489,0
+STRT.US,D,20230725,000000,22.83,23.04,22.35,22.73,9181,0
+STRT.US,D,20230726,000000,22.6,23.04,22.59,22.76,6170,0
+STRT.US,D,20230727,000000,22.9,23.6,22.43,22.57,11749,0
+STRT.US,D,20230728,000000,22.87,23.68,22.8,23.68,11487,0
+STRT.US,D,20230731,000000,23.46,23.72,22.6871,23.39,7957,0
+STRT.US,D,20230801,000000,23.54,23.59,23.36,23.5506,4206,0
+STRT.US,D,20230802,000000,23.458,23.9099,23.34,23.34,12121,0
+STRT.US,D,20230803,000000,23.34,23.79,23.32,23.32,4873,0
+STRT.US,D,20230804,000000,23.54,23.61,22.9,23.09,7818,0
+STRT.US,D,20230807,000000,23.13,23.3899,22.45,22.51,13033,0
+STRT.US,D,20230808,000000,22.31,22.75,22,22.3,11309,0
+STRT.US,D,20230809,000000,22.73,23.3,22.2623,22.741,4363,0
+STRT.US,D,20230810,000000,22.89,23.5,22.7,22.97,5600,0
+STRT.US,D,20230811,000000,22.6,23,22.41,22.98,3112,0
+STRT.US,D,20230814,000000,22.98,23.28,22.6,22.99,3930,0
+STRT.US,D,20230815,000000,22.99,22.99,22.51,22.67,2095,0
+STRT.US,D,20230816,000000,22.81,23.07,22.1325,23,5593,0
+STRT.US,D,20230817,000000,22.81,22.84,22.665,22.665,1438,0
+STRT.US,D,20230818,000000,22.65,22.72,22.11,22.69,6697,0
+STRT.US,D,20230821,000000,22.8,22.8,22.21,22.42,3623,0
+STRT.US,D,20230822,000000,22.53,22.76,22.35,22.59,2702,0
+STRT.US,D,20230823,000000,22.5,22.5,21.9,22.16,10036,0
+STRT.US,D,20230824,000000,22.445,22.825,22.22,22.5,1474,0
+STRT.US,D,20230825,000000,22.5,22.5,21.53,22.25,8093,0
+STRT.US,D,20230828,000000,22.11,22.7,21.9,22.48,19771,0
+STRT.US,D,20230829,000000,22.61,23.43,22.61,23.0405,8202,0
+STRT.US,D,20230830,000000,23.3,24.5099,23.18,23.4,10910,0
+STRT.US,D,20230831,000000,23.48,24.54,23.4,23.5,9931,0
+STRT.US,D,20230901,000000,23.54,24.2196,23,23.3,1862,0
+STRT.US,D,20230905,000000,23,23.31,22.635,23.16,2601,0
+STRT.US,D,20230906,000000,23.02,23.02,22.11,22.16,1991,0
+STRT.US,D,20230907,000000,22.13,23.46,22.1,22.14,2913,0
+STRT.US,D,20230908,000000,22.26,23.12,22,22.85,7768,0
+STRT.US,D,20230911,000000,23.1,23.9195,23.1,23.1994,14004,0
+STRT.US,D,20230912,000000,23.16,24.35,23.16,23.82,10016,0
+STRT.US,D,20230913,000000,23.87,24.48,23.615,24.01,5073,0
+STRT.US,D,20230914,000000,24.3,25.4387,24.0001,24.94,12865,0
+STRT.US,D,20230915,000000,24.74,24.79,23.5501,23.94,6942,0
+STRT.US,D,20230918,000000,23.2,23.5,22.354,22.76,36332,0
+STRT.US,D,20230919,000000,22.76,22.9932,22.57,22.9932,14359,0
+STRT.US,D,20230920,000000,23.11,23.3005,22.3227,22.75,20981,0
+STRT.US,D,20230921,000000,22.47,22.88,22.39,22.88,9667,0
+STRT.US,D,20230922,000000,22.1201,22.75,22.1201,22.75,1577,0
+STRT.US,D,20230925,000000,22.45,23.2,22.405,22.9,8833,0
+STRT.US,D,20230926,000000,22.9,23,22.0101,22.93,10125,0
+STRT.US,D,20230927,000000,22.75,22.8,22.4175,22.8,9551,0
+STRT.US,D,20230928,000000,22.75,22.94,22.1328,22.85,5801,0
+STRT.US,D,20230929,000000,22.9,23.49,22.48,22.9042,8849,0
+STRT.US,D,20231002,000000,22.84,22.95,22.01,22.93,16635,0
+STRT.US,D,20231003,000000,22.68,23.12,22.415,22.75,7368,0
+STRT.US,D,20231004,000000,22.74,23.1,22,22.81,8744,0
+STRT.US,D,20231005,000000,22.75,22.76,22.53,22.75,8388,0
+STRT.US,D,20231006,000000,22.74,22.87,22.46,22.75,4843,0
+STRT.US,D,20231009,000000,22.87,22.87,22.75,22.75,6281,0
+STRT.US,D,20231010,000000,22.75,23.12,22.46,22.95,6317,0
+STRT.US,D,20231011,000000,23.1,23.1,22.1,22.85,7342,0
+STRT.US,D,20231012,000000,22.79,23.12,22.55,23,9438,0
+STRT.US,D,20231013,000000,22.83,23.105,22.1601,22.86,16758,0
+STRT.US,D,20231016,000000,22.63,22.94,22.52,22.52,7893,0
+STRT.US,D,20231017,000000,22.56,23,22.5,22.75,16167,0
+STRT.US,D,20231018,000000,22.66,23,22.04,22.75,10350,0
+STRT.US,D,20231019,000000,22.02,22.851,22.02,22.75,3375,0
+STRT.US,D,20231020,000000,22.7,23.13,22.7,23.01,3885,0
+STRT.US,D,20231023,000000,22.73,23.15,22.73,22.8,8314,0
+STRT.US,D,20231024,000000,22.68,22.8836,22.4945,22.75,8694,0
+STRT.US,D,20231025,000000,22.75,23.4538,22.705,22.97,3926,0
+STRT.US,D,20231026,000000,23,23,22.67,23,7996,0
+STRT.US,D,20231027,000000,23.5,23.5,22.4001,23,10123,0
+STRT.US,D,20231030,000000,23.02,23.44,22.74,22.76,7394,0
+STRT.US,D,20231031,000000,22.615,23.1999,22.0301,22.75,2631,0
+STRT.US,D,20231101,000000,23.19,23.19,22.78,22.78,1449,0
+STRT.US,D,20231102,000000,22.78,22.81,22.0101,22.7,4026,0
+STRT.US,D,20231103,000000,23,23.1892,22.465,22.75,7485,0
+STRT.US,D,20231106,000000,23,23.1999,22.55,22.78,9800,0
+STRT.US,D,20231107,000000,22.9944,23.1999,22.92,22.93,3300,0
+STRT.US,D,20231108,000000,23,23.06,23,23.06,1226,0
+STRT.US,D,20231109,000000,22.6793,23.2,22.6793,23.2,7202,0
+STRT.US,D,20231110,000000,23.25,23.45,23.25,23.45,573,0
+STRT.US,D,20231113,000000,23.4,23.4,23,23.04,6719,0
+STRT.US,D,20231114,000000,23.06,23.33,22.58,22.86,8836,0
+STRT.US,D,20231115,000000,23.205,23.45,23.005,23.26,2212,0
+STRT.US,D,20231116,000000,23.3,23.55,23.1,23.15,7300,0
+STRT.US,D,20231117,000000,23.05,23.269,23.05,23.25,2878,0
+STRT.US,D,20231120,000000,23.05,23.4237,23.05,23.35,3883,0
+STRT.US,D,20231121,000000,23,23.45,22.92,23.07,2740,0
+STRT.US,D,20231122,000000,23,23.42,23,23.42,2996,0
+STRT.US,D,20231124,000000,23.4485,23.5,23.385,23.46,2077,0
+STRT.US,D,20231127,000000,23.1197,23.53,23.1197,23.23,5573,0
+STRT.US,D,20231128,000000,22.9895,23.563,22.66,22.66,10271,0
+STRT.US,D,20231129,000000,22.7,22.94,22.09,22.27,12349,0
+STRT.US,D,20231130,000000,22.35,22.825,21.16,21.33,24158,0
+STRT.US,D,20231201,000000,21.7,22.0863,21.33,21.575,15208,0
+STRT.US,D,20231204,000000,21.51,22.39,21.51,22.06,16763,0
+STRT.US,D,20231205,000000,22.38,22.38,21.71,21.71,9512,0
+STRT.US,D,20231206,000000,21.93,22.27,21.85,22.02,8316,0
+STRT.US,D,20231207,000000,21.94,22.16,21.5,21.7,6518,0
+STRT.US,D,20231208,000000,21.56,21.7599,21.01,21.11,12295,0
+STRT.US,D,20231211,000000,21.21,21.58,20.8737,20.95,10013,0
+STRT.US,D,20231212,000000,21,21.77,21,21.58,8250,0
+STRT.US,D,20231213,000000,21.8,22.37,21.425,22.05,9238,0
+STRT.US,D,20231214,000000,21.91,22.45,21.15,21.84,9439,0
+STRT.US,D,20231215,000000,22,22.45,21.6889,22.45,10026,0
+STRT.US,D,20231218,000000,22.22,22.5,22.05,22.24,6424,0
+STRT.US,D,20231219,000000,22.35,22.93,22.35,22.85,6152,0
+STRT.US,D,20231220,000000,23.17,25.34,23.17,24.99,34399,0
+STRT.US,D,20231221,000000,25,26.59,25,25.81,17441,0
+STRT.US,D,20231222,000000,25.9,29.305,25.9,28.8,28305,0
+STRT.US,D,20231226,000000,28.7,30.34,28.5,28.5,18968,0
+STRT.US,D,20231227,000000,28.24,28.5,25.46,26,22035,0
+STRT.US,D,20231228,000000,25.87,27.07,25.31,25.66,16000,0
+STRT.US,D,20231229,000000,25.95,25.95,24.34,25.34,10709,0
+STRT.US,D,20240102,000000,24.76,25.13,24.11,24.11,4352,0
+STRT.US,D,20240103,000000,23.78,25.45,23.29,25.2,12684,0
+STRT.US,D,20240104,000000,25,25.71,23.43,23.8,18418,0
+STRT.US,D,20240105,000000,24.19,24.245,23,23,8574,0
+STRT.US,D,20240108,000000,22.9,23.468,22.9,23.23,10843,0
+STRT.US,D,20240109,000000,23.275,23.9114,23.17,23.18,6877,0
+STRT.US,D,20240110,000000,23.3,23.5,22.49,23.2,20134,0
+STRT.US,D,20240111,000000,23.28,23.28,22.62,22.95,3021,0
+STRT.US,D,20240112,000000,22.9069,23.2599,22.45,22.45,1399,0
+STRT.US,D,20240116,000000,22.5,23.02,22.2,22.26,6440,0
+STRT.US,D,20240117,000000,22.78,22.78,22.28,22.28,2057,0
+STRT.US,D,20240118,000000,22.51,23.87,22.51,23.87,11161,0
+STRT.US,D,20240119,000000,23.99,23.99,22.98,22.98,3209,0
+STRT.US,D,20240122,000000,22.96,23.605,22.7516,23.36,5925,0
+STRT.US,D,20240123,000000,24.215,24.215,22.99,22.99,3084,0
+STRT.US,D,20240124,000000,23.25,23.5,23,23.05,6236,0
+STRT.US,D,20240125,000000,23.15,23.94,23.15,23.94,4706,0
+STRT.US,D,20240126,000000,23.65,25.2,23.65,24.94,8350,0
+STRT.US,D,20240129,000000,24.75,24.94,24.51,24.88,3967,0
+STRT.US,D,20240130,000000,25,25.6,24.9899,25.6,6450,0
+STRT.US,D,20240131,000000,25.61,25.61,25.01,25.25,4242,0
+STRT.US,D,20240201,000000,25.5,25.535,25.26,25.48,2275,0
+STRT.US,D,20240202,000000,25.48,25.5,25.12,25.5,2350,0
+STRT.US,D,20240205,000000,25.618,25.618,25.15,25.15,1276,0
+STRT.US,D,20240206,000000,25.33,26.36,25.33,26.2469,3035,0
+STRT.US,D,20240207,000000,25.845,26.0682,25.34,25.42,2064,0
+STRT.US,D,20240208,000000,25.9335,25.98,25.21,25.45,5035,0
+STRT.US,D,20240209,000000,25.99,27.875,25.975,27.7,27179,0
+STRT.US,D,20240212,000000,27.51,28.15,27.37,27.61,8889,0
+STRT.US,D,20240213,000000,27.01,27.01,25.775,26.3,6263,0
+STRT.US,D,20240214,000000,26.78,27.1,26.5,26.845,9814,0
+STRT.US,D,20240215,000000,26.75,27.595,26.53,26.8,6192,0
+STRT.US,D,20240216,000000,26.75,27.01,26.41,26.51,6828,0
+STRT.US,D,20240220,000000,26.8,26.8,25.64,25.64,6620,0
+STRT.US,D,20240221,000000,25.56,26.29,24.75,24.89,9536,0
+STRT.US,D,20240222,000000,24.95,25.125,24.29,24.42,14746,0
+STRT.US,D,20240223,000000,24.61,24.77,23.808,24.32,6797,0
+STRT.US,D,20240226,000000,24.46,25.21,24.2101,24.745,8723,0
+STRT.US,D,20240227,000000,24.6,25.76,24.6,25.3,5394,0
+STRT.US,D,20240228,000000,25.2,25.26,24.78,25.06,5020,0
+STRT.US,D,20240229,000000,25.25,25.6,24.95,25.5,7393,0
+STRT.US,D,20240301,000000,25.95,26.575,25.26,25.26,13467,0
+STRT.US,D,20240304,000000,25.26,25.89,24.75,24.75,7781,0
+STRT.US,D,20240305,000000,25,25,24.75,24.75,1853,0
+STRT.US,D,20240306,000000,24.8036,25.42,24.72,24.88,6251,0
+STRT.US,D,20240307,000000,25.1,25.5,24.49,24.71,6524,0
+STRT.US,D,20240308,000000,24.3,24.65,24.3,24.65,513,0
+STRT.US,D,20240311,000000,24.65,24.8,24.3,24.31,3332,0
+STRT.US,D,20240312,000000,24.1,24.25,23.73,23.73,2533,0
+STRT.US,D,20240313,000000,24,24.295,23.71,23.71,6451,0
+STRT.US,D,20240314,000000,23.71,24.14,23,23.1,11455,0
+STRT.US,D,20240315,000000,24.34,24.34,22.44,22.5,9812,0
+STRT.US,D,20240318,000000,22.51,22.9,22.11,22.11,8247,0
+STRT.US,D,20240319,000000,22.2,22.7,22.08,22.1,5926,0
+STRT.US,D,20240320,000000,22.355,22.7,22.205,22.45,7751,0
+STRT.US,D,20240321,000000,23,23,21.55,21.84,23468,0
+STRT.US,D,20240322,000000,22,22.3,21.43,22.3,8976,0
+STRT.US,D,20240325,000000,22.55,23.39,22.23,23.29,7258,0
+STRT.US,D,20240326,000000,23.4,24.48,23.35,23.35,2786,0
+STRT.US,D,20240327,000000,23.59,23.65,23.02,23.36,5791,0
+STRT.US,D,20240328,000000,23.54,23.9,23.0865,23.73,3153,0
+STRT.US,D,20240401,000000,23.62,24.06,23.32,24.06,2638,0
+STRT.US,D,20240402,000000,23.91,23.91,23.0101,23.9,2064,0
+STRT.US,D,20240403,000000,24.4,24.9899,23.81,23.86,1219,0
+STRT.US,D,20240404,000000,23.87,24.4,23.87,24.4,475,0
+STRT.US,D,20240405,000000,24.375,24.915,24.31,24.915,1412,0
+STRT.US,D,20240408,000000,24.96,25.355,24.78,25,3484,0
+STRT.US,D,20240409,000000,25,25.04,24.5,24.72,3868,0
+STRT.US,D,20240410,000000,24.46,24.7,23.78,24.27,5667,0
+STRT.US,D,20240411,000000,24.39,24.65,24.3,24.56,1939,0
+STRT.US,D,20240412,000000,24.42,25.2775,24.42,24.7,2325,0
+STRT.US,D,20240415,000000,24.395,24.69,22.27,23,16727,0
+STRT.US,D,20240416,000000,23.11,23.11,22.65,22.91,7031,0
+STRT.US,D,20240417,000000,23.2244,23.2244,21.9,21.9,8241,0
+STRT.US,D,20240418,000000,22.04,22.48,22,22.48,3421,0
+STRT.US,D,20240419,000000,21.95,22.38,21.95,22.27,8486,0
+STRT.US,D,20240422,000000,21.61,22.29,21.49,21.91,9441,0
+STRT.US,D,20240423,000000,22.15,22.15,21.66,21.8,3919,0
+STRT.US,D,20240424,000000,22.74,22.74,21.92,22.52,2383,0
+STRT.US,D,20240425,000000,22.37,23.0154,22.37,23.0024,6883,0
+STRT.US,D,20240429,000000,22.32,22.65,22.32,22.65,1792,0
+STRT.US,D,20240430,000000,22.99,22.99,22.52,22.8,4752,0
+STRT.US,D,20240501,000000,23.035,23.035,23.035,23.035,321,0
+STRT.US,D,20240502,000000,23.05,23.05,23.05,23.05,1765,0
+STRT.US,D,20240503,000000,22.9654,23.3135,22.65,22.86,5190,0
+STRT.US,D,20240506,000000,22.92,23.2325,22.04,22.75,4949,0
+STRT.US,D,20240507,000000,22.115,22.58,21.54,21.54,10250,0
+STRT.US,D,20240508,000000,21.57,22.5499,21.5,21.6,4509,0
+STRT.US,D,20240509,000000,21.58,22.38,21.5,22.38,11481,0
+STRT.US,D,20240510,000000,23.51,24.5225,23.23,23.75,11511,0
+STRT.US,D,20240513,000000,23.95,24.83,23.78,24.04,20742,0
+STRT.US,D,20240514,000000,24.2597,24.9,23.16,23.67,40123,0
+STRT.US,D,20240515,000000,23.73,24.3531,23.16,24.19,22766,0
+STRT.US,D,20240516,000000,24.405,25.92,24.405,25.88,13499,0
+STRT.US,D,20240517,000000,25.69,25.7499,24.6,24.79,13107,0
+STRT.US,D,20240520,000000,24.71,25.89,24.7,24.75,5859,0
+STRT.US,D,20240521,000000,24.98,25.1899,24.6,24.97,14867,0
+STRT.US,D,20240522,000000,25.04,25.9,24.97,25.9,7908,0
+STRT.US,D,20240523,000000,26,26.34,25.91,26.34,4522,0
+STRT.US,D,20240524,000000,26.34,26.6,25.755,26,11794,0
+STRT.US,D,20240528,000000,26.37,26.74,25.42,26.74,23725,0
+STRT.US,D,20240529,000000,26.73,26.9999,25.8,26.35,18804,0
+STRT.US,D,20240530,000000,26.78,27.6,26.51,27.14,18953,0
+STRT.US,D,20240531,000000,27.105,28.11,27.08,27.8,8841,0
+STRT.US,D,20240603,000000,27.81,28.96,27.18,28.96,15394,0
+STRT.US,D,20240604,000000,28.7,28.78,28.25,28.78,7171,0
+STRT.US,D,20240605,000000,28.74,28.85,27.82,28.7,24648,0
+STRT.US,D,20240606,000000,28.84,28.84,28.04,28.14,6656,0
+STRT.US,D,20240607,000000,27.78,28.34,27.42,27.61,6134,0
+STRT.US,D,20240610,000000,27.36,28.05,26.905,27.52,7148,0
+STRT.US,D,20240611,000000,27.115,27.7422,26.62,27.44,7247,0
+STRT.US,D,20240612,000000,27.85,28,26.8001,26.81,12053,0
+STRT.US,D,20240613,000000,28.81,28.81,25.5,25.75,20362,0
+STRT.US,D,20240614,000000,26.33,26.33,24.1,24.24,36356,0
+STRT.US,D,20240617,000000,24.2,25.5399,24.2,25.29,21034,0
+STRT.US,D,20240618,000000,25.68,25.9799,24.93,25.01,6913,0
+STRT.US,D,20240620,000000,25.26,25.27,24.3435,24.57,11932,0
+STRT.US,D,20240621,000000,24.67,25.26,24.67,24.75,12230,0
+STRT.US,D,20240624,000000,24.75,25.68,24.5,24.52,18841,0
+STRT.US,D,20240625,000000,24.88,25.89,24.695,25.83,17683,0
+STRT.US,D,20240626,000000,25.41,26.41,25.41,25.85,22617,0
+STRT.US,D,20240627,000000,26.195,26.408,25.46,25.77,26291,0
+STRT.US,D,20240628,000000,25.6,26.08,25,25,30154,0
+STRT.US,D,20240701,000000,25,25.486,24.7,24.9,20511,0
+STRT.US,D,20240702,000000,24.9,25.22,24.6808,24.76,17890,0
+STRT.US,D,20240703,000000,24.9,25.05,24.83,24.91,3647,0
+STRT.US,D,20240705,000000,25.22,25.25,24.52,25.03,10478,0
+STRT.US,D,20240708,000000,24.76,24.9,23.85,23.85,15610,0
+STRT.US,D,20240709,000000,23.7,24.38,23,23.48,23170,0
+STRT.US,D,20240710,000000,23.4,23.96,23.1615,23.74,12277,0
+STRT.US,D,20240711,000000,24.5,25,24,24.26,16486,0
+STRT.US,D,20240712,000000,24.5,25.02,23.975,23.99,19540,0
+STRT.US,D,20240715,000000,23.99,25.26,23.99,24.52,30610,0
+STRT.US,D,20240716,000000,24.8,25.5901,24.73,25.24,31578,0
+STRT.US,D,20240717,000000,24.92,25.56,24.8,25.43,30531,0
+STRT.US,D,20240718,000000,25.37,25.47,24.85,25.47,13511,0
+STRT.US,D,20240719,000000,25.15,25.15,24.51,24.75,12882,0
+STRT.US,D,20240722,000000,24.6,25.1499,24.08,24.7,55116,0
+STRT.US,D,20240723,000000,24.68,25.27,24.5,24.99,22285,0
+STRT.US,D,20240724,000000,24.99,25.58,24.705,25.03,39100,0
+STRT.US,D,20240725,000000,25.005,25.56,24.865,25.31,14996,0
+STRT.US,D,20240726,000000,25.42,25.87,25.24,25.87,9043,0
+STRT.US,D,20240729,000000,25.99,26.12,24.93,25.3,17289,0
+STRT.US,D,20240730,000000,25.3,25.3,24.82,24.82,1817,0
+STRT.US,D,20240731,000000,24.81,24.81,24.5,24.52,6368,0
+STRT.US,D,20240801,000000,24.62,24.81,24.5,24.56,8193,0
+STRT.US,D,20240802,000000,24,24,23.015,23.11,15429,0
+STRT.US,D,20240805,000000,21.99,22.81,21.05,22.74,33455,0
+STRT.US,D,20240806,000000,22.5856,23.65,22.44,23.56,44804,0
+STRT.US,D,20240807,000000,23.27,23.92,22.55,22.65,13735,0
+STRT.US,D,20240808,000000,22.55,23.8,22.55,23.8,15335,0
+STRT.US,D,20240809,000000,27.67,30.32,25.9,30,87459,0
+STRT.US,D,20240812,000000,30.79,35.9,30.79,34.2,120230,0
+STRT.US,D,20240813,000000,34.3,38.625,33.66,38.3,56223,0
+STRT.US,D,20240814,000000,38.61,39.45,37.13,39.18,30080,0
+STRT.US,D,20240815,000000,39.07,39.88,38,39.79,33819,0
+STRT.US,D,20240816,000000,39.31,39.79,38.01,38.89,21216,0
+STRT.US,D,20240819,000000,39.38,39.89,37.8,39.76,34613,0
+STRT.US,D,20240820,000000,39.83,39.835,38.725,38.83,10629,0
+STRT.US,D,20240821,000000,39.24,39.39,37.9279,39.37,13747,0
+STRT.US,D,20240822,000000,39.45,39.49,37.94,38.5,20193,0
+STRT.US,D,20240823,000000,38.44,39.17,37.93,38.38,8427,0
+STRT.US,D,20240826,000000,39.14,39.14,37.4095,38.46,26018,0
+STRT.US,D,20240827,000000,37.92,38.69,37.62,37.98,15687,0
+STRT.US,D,20240828,000000,38.2,38.2,35.23,37.16,19862,0
+STRT.US,D,20240829,000000,37.04,37.05,34.48,34.64,19451,0
+STRT.US,D,20240830,000000,35.1,35.605,33.81,35.47,29941,0
+STRT.US,D,20240903,000000,35.14,35.51,33.99,35.5,15081,0
+STRT.US,D,20240904,000000,35.57,36.6246,35.57,36.03,6269,0
+STRT.US,D,20240905,000000,35.97,36.36,33.9134,35.42,10846,0
+STRT.US,D,20240906,000000,35.16,35.21,34.03,34.85,25748,0
+STRT.US,D,20240909,000000,35.04,35.88,34.26,34.95,15834,0
+STRT.US,D,20240910,000000,34.95,35.775,34.155,35.73,27895,0
+STRT.US,D,20240911,000000,35.93,36.65,33.8,36.65,16667,0
+STRT.US,D,20240912,000000,36.93,37.99,36.93,37.76,9694,0
+STRT.US,D,20240913,000000,37.71,38.77,37.5,37.64,19359,0
+STRT.US,D,20240916,000000,37.64,38.2,35.0001,36.03,23806,0
+STRT.US,D,20240917,000000,36.54,38.75,36.54,38.2,23225,0
+STRT.US,D,20240918,000000,38.2,39.25,36.3601,38.18,13784,0
+STRT.US,D,20240919,000000,39,39,38.18,38.63,10741,0
+STRT.US,D,20240920,000000,38.5,38.5,37.01,38.4,15181,0
+STRT.US,D,20240923,000000,38.08,39.26,37.4,39,33255,0
+STRT.US,D,20240924,000000,39.38,39.89,38.49,39.1,19691,0
+STRT.US,D,20240925,000000,38.23,39,38.23,38.68,5261,0
+STRT.US,D,20240926,000000,38.54,38.98,38.08,38.68,6327,0
+STRT.US,D,20240927,000000,38.74,38.86,38.55,38.8,6178,0
+STRT.US,D,20240930,000000,37.7,43.15,37.7,42.66,89040,0
+STRT.US,D,20241001,000000,42.8,42.8,41.575,41.7,18036,0
+STRT.US,D,20241002,000000,41.23,41.23,37.585,37.78,17811,0
+STRT.US,D,20241003,000000,38.09,38.99,37.47,38.7,15259,0
+STRT.US,D,20241004,000000,38.56,38.7,37.55,37.55,7834,0
+STRT.US,D,20241007,000000,37.23,38.9,36.99,38.9,12963,0
+STRT.US,D,20241008,000000,39.26,39.47,38.42,38.45,11489,0
+STRT.US,D,20241009,000000,38.86,39.61,38.275,38.66,10644,0
+STRT.US,D,20241010,000000,39.15,39.15,37.89,38.45,4461,0
+STRT.US,D,20241011,000000,38.67,39.1,38.49,38.99,10163,0
+STRT.US,D,20241014,000000,39.3,39.3,37.65,37.65,14757,0
+STRT.US,D,20241015,000000,38.05,38.085,36.85,36.85,9508,0
+STRT.US,D,20241016,000000,37.44,37.44,36.12,36.52,16000,0
+STRT.US,D,20241017,000000,36.509,37.175,36.2,36.84,8009,0
+STRT.US,D,20241018,000000,37.33,37.33,33.79,34.6,29858,0
+STRT.US,D,20241021,000000,35,39.22,35,38.29,37387,0
+STRT.US,D,20241022,000000,39.01,40.75,38.58,40.75,18105,0
+STRT.US,D,20241023,000000,40.24,40.24,38.8971,39.41,11568,0
+STRT.US,D,20241024,000000,38.89,39.17,38.15,38.92,11946,0
+STRT.US,D,20241025,000000,38.665,40.01,38.13,39.16,10512,0
+STRT.US,D,20241028,000000,39.16,39.84,38.68,38.99,27000,0
+STRT.US,D,20241029,000000,38,39.77,38,38.56,16120,0
+STRT.US,D,20241030,000000,38.74,39.72,38.73,39.12,7432,0
+STRT.US,D,20241031,000000,38.52,38.52,37.54,37.55,10657,0
+STRT.US,D,20241101,000000,37.29,37.68,36.4,36.52,8332,0
+STRT.US,D,20241104,000000,35.93,37.695,35.77,37.03,21334,0
+STRT.US,D,20241105,000000,37.5,39.21,37,37.01,29121,0
+STRT.US,D,20241106,000000,38.1,38.4007,37.445,37.98,16514,0
+STRT.US,D,20241107,000000,38.47,40.93,38.3707,40.53,16103,0
+STRT.US,D,20241108,000000,40.53,41.25,39.34,40.31,17515,0
+STRT.US,D,20241111,000000,40.39,41.92,39.01,41.92,34163,0
+STRT.US,D,20241112,000000,41.22,41.22,39.62,40.5,18155,0
+STRT.US,D,20241113,000000,40.39,42.06,39.92,40.94,26100,0
+STRT.US,D,20241114,000000,41.31,41.31,39.67,40.97,22270,0
+STRT.US,D,20241115,000000,40.5,41.565,40.5,40.64,12299,0
+STRT.US,D,20241118,000000,40.05,41.67,40,40.4,26995,0
+STRT.US,D,20241119,000000,40.5,41.14,40.0536,40.73,14524,0
+STRT.US,D,20241120,000000,41.2,41.2,39.365,39.74,13254,0
+STRT.US,D,20241121,000000,39.71,42.3,39.71,41.67,24485,0
+STRT.US,D,20241122,000000,41.67,42.6,41.67,41.99,16239,0
+STRT.US,D,20241125,000000,42.34,42.7,41.46,41.55,23706,0
+STRT.US,D,20241126,000000,41.5,41.5,40.65,41.25,24087,0
+STRT.US,D,20241127,000000,41.25,41.46,40.8474,41.03,11141,0
+STRT.US,D,20241129,000000,41.06,42.51,41.03,41.51,17886,0
+STRT.US,D,20241202,000000,41,43.27,40.3501,42.57,32016,0
+STRT.US,D,20241203,000000,42.56,43.35,40.8262,42.42,36185,0
+STRT.US,D,20241204,000000,41.87,42.94,41.22,42.89,29893,0
+STRT.US,D,20241205,000000,42.53,42.98,41.43,41.7,23703,0
+STRT.US,D,20241206,000000,41.98,42.82,41.38,42.71,20507,0
+STRT.US,D,20241209,000000,42.72,43.6063,41.45,41.86,30081,0
+STRT.US,D,20241210,000000,41.89,42.5761,41.572,41.84,17184,0
+STRT.US,D,20241211,000000,42.1,42.1,40.5266,41.49,11910,0
+STRT.US,D,20241212,000000,41.86,41.99,41.1,41.82,18066,0
+STRT.US,D,20241213,000000,41.63,43.97,41.29,43.97,18642,0
+STRT.US,D,20241216,000000,43.84,44.265,42.3243,43.46,18871,0
+STRT.US,D,20241217,000000,43.25,43.65,42.19,43.32,20077,0
+STRT.US,D,20241218,000000,43.77,43.77,40.9,41.09,13075,0
+STRT.US,D,20241219,000000,41.01,41.54,40.35,41.26,17651,0
+STRT.US,D,20241220,000000,40.86,42.275,40.86,42.06,17906,0
+STRT.US,D,20241223,000000,42.21,42.21,39.75,40.86,15974,0
+STRT.US,D,20241224,000000,40.51,40.78,39.89,39.96,8942,0
+STRT.US,D,20241226,000000,40.575,41.86,40.53,41.04,19187,0
+STRT.US,D,20241227,000000,41.2,42.12,40.98,41.3,14195,0
+STRT.US,D,20241230,000000,41.11,42.205,40.09,41.68,31357,0
+STRT.US,D,20241231,000000,42.14,42.14,40.99,41.2,13637,0
+STRT.US,D,20250102,000000,41.06,41.8,40.8201,41.08,11656,0
+STRT.US,D,20250103,000000,39.8601,41.04,39.8601,40.87,10425,0
+STRT.US,D,20250106,000000,41,41,39.74,40.19,16335,0
+STRT.US,D,20250107,000000,39.99,39.99,38.21,38.38,22097,0
+STRT.US,D,20250108,000000,38.24,39.5433,37.905,39.44,16704,0
+STRT.US,D,20250110,000000,39.44,39.58,38.08,38.17,14735,0
+STRT.US,D,20250113,000000,37.7,38.42,37.4504,38.42,12000,0
+STRT.US,D,20250114,000000,38.07,38.56,37.59,38.06,21414,0
+STRT.US,D,20250115,000000,38.3,39.97,38.3,39.76,22354,0
+STRT.US,D,20250116,000000,39.75,39.81,39.35,39.69,12273,0
+STRT.US,D,20250117,000000,40.36,40.36,39.52,39.99,17945,0
+STRT.US,D,20250121,000000,40,40.15,39.04,39.49,13346,0
+STRT.US,D,20250122,000000,39.2,39.89,38.28,39.61,15235,0
+STRT.US,D,20250123,000000,39.85,39.85,38.35,39.27,12898,0
+STRT.US,D,20250124,000000,39.4,39.69,39.04,39.48,6786,0
+STRT.US,D,20250127,000000,38.64,39.09,38.11,38.675,10891,0
+STRT.US,D,20250128,000000,39.18,39.18,37.62,38.4,17183,0
+STRT.US,D,20250129,000000,37.35,38.9,37.35,38.51,15177,0
+STRT.US,D,20250130,000000,38.44,39.55,38.13,38.58,13501,0
+STRT.US,D,20250131,000000,38.42,38.57,37.02,37.46,19315,0
+STRT.US,D,20250203,000000,36.73,37.27,34.9901,37.27,23501,0
+STRT.US,D,20250204,000000,36.78,37.13,36.31,36.84,11994,0
+STRT.US,D,20250205,000000,36.85,36.86,35.9,36.42,9352,0
+STRT.US,D,20250206,000000,36.335,38.77,35.81,38.25,27585,0
+STRT.US,D,20250207,000000,40.29,40.29,32.63,36.85,18963,0
+STRT.US,D,20250210,000000,38.52,44.55,38.52,42.82,84732,0
+STRT.US,D,20250211,000000,43.42,47.5,43.42,46.91,57881,0
+STRT.US,D,20250212,000000,47,49.64,47,49.54,59966,0
+STRT.US,D,20250213,000000,50.63,53.01,49.6,50.32,115207,0
+STRT.US,D,20250214,000000,50.21,51.39,48.8,48.85,46643,0
+STRT.US,D,20250218,000000,49.86,52.83,49.615,51.49,67228,0
+STRT.US,D,20250219,000000,50.91,51.39,49.66,50.09,33961,0
+STRT.US,D,20250220,000000,49.46,50.51,48.5,50.35,21841,0
+STRT.US,D,20250221,000000,50.54,51.1,46.86,46.96,40986,0
+STRT.US,D,20250224,000000,47.49,51.72,47.49,50.5,61297,0
+STRT.US,D,20250225,000000,50.71,51.1785,48.5319,49.98,30023,0
+STRT.US,D,20250226,000000,50.25,51,49.44,49.99,45026,0
+STRT.US,D,20250227,000000,50.29,50.7091,48.1,49.79,28512,0
+STRT.US,D,20250228,000000,49.55,51.225,48.86,49.73,20381,0
+STRT.US,D,20250303,000000,49.75,50.8,47.06,47.48,33280,0
+STRT.US,D,20250304,000000,47,48.36,44.25,44.29,42463,0
+STRT.US,D,20250305,000000,44.52,47.09,43.7798,47.09,20345,0
+STRT.US,D,20250306,000000,45.97,47.16,45.03,45.49,23396,0
+STRT.US,D,20250307,000000,45,45.485,44.14,45.21,15692,0
+STRT.US,D,20250310,000000,44.25,45.79,42.56,43.44,35214,0
+STRT.US,D,20250311,000000,43.37,45.5,43.12,44.89,26313,0
+STRT.US,D,20250312,000000,44.89,46.24,43.3506,45.68,19397,0
+STRT.US,D,20250313,000000,44.82,45.4,43.8,43.8,21934,0
+STRT.US,D,20250314,000000,44.08,45,43.12,43.35,32911,0
+STRT.US,D,20250317,000000,42.84,44.42,42.835,44.42,31986,0
+STRT.US,D,20250318,000000,44.53,45.65,43.42,43.7,19258,0
+STRT.US,D,20250319,000000,43.65,43.9,43.42,43.6,13910,0
+STRT.US,D,20250320,000000,43.48,44.24,43.03,43.54,18718,0
+STRT.US,D,20250321,000000,43.35,43.36,42.56,42.67,11408,0
+STRT.US,D,20250324,000000,42.9,43.215,42.4,42.98,21544,0
+STRT.US,D,20250325,000000,42.92,43,41.906,42.35,12241,0
+STRT.US,D,20250326,000000,42.15,43.52,42.03,42.9,14209,0
+STRT.US,D,20250327,000000,42.31,42.6,40.96,41.13,17453,0
+STRT.US,D,20250328,000000,40.73,41.9999,39.28,39.78,13999,0
+STRT.US,D,20250331,000000,38.88,39.89,37.39,39.46,27404,0
+STRT.US,D,20250401,000000,39.88,39.88,39.09,39.48,21026,0
+STRT.US,D,20250402,000000,39.65,41.42,39.31,41.11,14830,0
+STRT.US,D,20250403,000000,39.22,40.49,37.1,37.92,19874,0
+STRT.US,D,20250404,000000,37.1,37.1,35.07,36.04,25069,0
+STRT.US,D,20250407,000000,33.61,37.14,33.12,35.43,22473,0
+STRT.US,D,20250408,000000,37.18,38.78,33.6,34.62,14724,0
+STRT.US,D,20250409,000000,34.32,38.9,34.06,38.32,17451,0
+STRT.US,D,20250410,000000,37.61,37.61,35.25,36.1,17592,0
+STRT.US,D,20250411,000000,36.02,36.52,35.52,35.66,7148,0
+STRT.US,D,20250414,000000,36.28,36.86,35.25,36.26,16199,0
+STRT.US,D,20250415,000000,36,36.09,34.15,35.18,16274,0
+STRT.US,D,20250416,000000,35.15,36.05,33.21,35.32,11294,0
+STRT.US,D,20250417,000000,35.19,35.4905,34.0652,34.84,32688,0
+STRT.US,D,20250421,000000,34.89,35.075,32.53,32.53,22743,0
+STRT.US,D,20250422,000000,33.49,34.48,32.74,34.35,27058,0
+STRT.US,D,20250423,000000,35.57,36.6004,35.23,36.23,14231,0
+STRT.US,D,20250424,000000,36.19,37.27,35.97,37.11,11910,0
+STRT.US,D,20250425,000000,35.415,36.83,35.29,36.48,9446,0
+STRT.US,D,20250428,000000,36.49,37.1815,33.87,34.77,18082,0
+STRT.US,D,20250429,000000,35.051,35.2822,31.57,33.41,28304,0
+STRT.US,D,20250430,000000,32.98,33.84,32.465,33.32,19466,0
+STRT.US,D,20250501,000000,33.75,34.74,31.9501,34.03,15690,0
+STRT.US,D,20250502,000000,34.48,35.11,33.595,35.11,22142,0
+STRT.US,D,20250505,000000,35.03,35.03,33.96,33.99,17917,0
+STRT.US,D,20250506,000000,33.6,35.89,33.26,35.2,29284,0
+STRT.US,D,20250507,000000,35.29,35.71,33.5,33.78,22796,0
+STRT.US,D,20250508,000000,34.68,36.8611,33.793,36.6,24468,0
+STRT.US,D,20250509,000000,37.5,42.51,37.5,39.92,30192,0
+STRT.US,D,20250512,000000,43.49,44.91,40,41.6,26773,0
+STRT.US,D,20250513,000000,42.46,44.46,42.46,43.68,22090,0
+STRT.US,D,20250514,000000,44.52,49.67,44.44,48.22,69165,0
+STRT.US,D,20250515,000000,49.18,52,47.76,50.06,58151,0
+STRT.US,D,20250516,000000,50.5,50.52,47.23,48.28,47101,0
+STRT.US,D,20250519,000000,48.28,50.5,48,50.49,46878,0
+STRT.US,D,20250520,000000,50.5,50.8,49.145,50.56,35090,0
+STRT.US,D,20250521,000000,51.89,54.01,49.2,53.27,52056,0
+STRT.US,D,20250522,000000,52.42,53.705,50.25,51.8,66852,0
+STRT.US,D,20250523,000000,50.42,54.435,50.23,51.84,74754,0
+STRT.US,D,20250527,000000,52.67,53.8429,51.87,53.29,75167,0
+STRT.US,D,20250528,000000,53.57,53.85,52.4871,53.25,34313,0
+STRT.US,D,20250529,000000,53.53,54.01,51.77,53.99,71713,0
+STRT.US,D,20250530,000000,53.99,56.7,53.06,55.98,48613,0
+STRT.US,D,20250602,000000,55.25,55.97,52.42,54.22,67374,0
+STRT.US,D,20250603,000000,55.15,56.6178,54.5,55.29,50447,0
+STRT.US,D,20250604,000000,55.16,55.765,54,55.22,36924,0
+STRT.US,D,20250605,000000,55.41,55.56,53.57,54.43,26976,0
+STRT.US,D,20250606,000000,54.52,55.5462,53,54.34,42313,0
+STRT.US,D,20250609,000000,54.43,56,53.685,55.02,52661,0
+STRT.US,D,20250610,000000,55.65,58.5795,55.25,58.35,80013,0
+STRT.US,D,20250611,000000,59.41,61.77,57.57,59.95,104122,0
+STRT.US,D,20250612,000000,59.2,61.4399,57.68,59.32,52505,0
+STRT.US,D,20250613,000000,58.25,60.96,57.7138,57.96,61571,0
+STRT.US,D,20250616,000000,57.67,60.43,56.01,59.77,74098,0
+STRT.US,D,20250617,000000,59.61,60.31,58.4935,59.33,46892,0
+STRT.US,D,20250618,000000,59.05,59.64,57.71,58.72,34755,0
+STRT.US,D,20250620,000000,58.98,59,56.54,57.27,42579,0
+STRT.US,D,20250623,000000,56.98,58.03,55.35,57.24,122126,0
+STRT.US,D,20250624,000000,58,59,56.875,58,105801,0
+STRT.US,D,20250625,000000,58.76,58.76,57.24,57.92,60026,0
+STRT.US,D,20250626,000000,58.31,60.2,57.065,59.99,117689,0
+STRT.US,D,20250627,000000,60.35,61.37,58.605,61.02,587869,0
+STRT.US,D,20250630,000000,60.89,66.1,60.3,62.21,175421,0
+STRT.US,D,20250701,000000,61.22,64.91,59.06,64.23,86597,0
+STRT.US,D,20250702,000000,64.8,69.9299,63.8456,67.23,176427,0
+STRT.US,D,20250703,000000,68.71,70.58,68.01,69.98,123178,0
+STRT.US,D,20250707,000000,69.98,69.98,65.4965,66.54,161892,0
+STRT.US,D,20250708,000000,66.65,68.34,64.6,65,85710,0
+STRT.US,D,20250709,000000,65.29,67.35,64.72,66.69,105575,0
+STRT.US,D,20250710,000000,66.59,67.2,62.7148,64.73,149021,0
+STRT.US,D,20250711,000000,65.31,66.03,63.05,63.8,131355,0
+STRT.US,D,20250714,000000,63.74,63.75,60.2,62.93,122303,0
+STRT.US,D,20250715,000000,63.43,64.6,62.5,63.01,108528,0
+STRT.US,D,20250716,000000,63.05,63.65,60.8521,62.75,77141,0
+STRT.US,D,20250717,000000,62.51,63.3326,61.03,61.45,56048,0
+STRT.US,D,20250718,000000,62.15,62.375,60.2101,60.32,51571,0
+STRT.US,D,20250721,000000,60.32,63.37,60.32,61.5,82226,0
+STRT.US,D,20250722,000000,62.01,63.92,61.3288,63.27,73707,0
+STRT.US,D,20250723,000000,63.5,66.45,63.23,66.35,90455,0
+STRT.US,D,20250724,000000,66.34,66.34,64,65.17,54828,0
+STRT.US,D,20250725,000000,65.17,65.89,64.2679,64.41,38470,0
+STRT.US,D,20250728,000000,64.06,65.76,63.7001,64.68,64031,0
+STRT.US,D,20250729,000000,64.91,65.9303,64.7233,64.9,46594,0
+STRT.US,D,20250730,000000,64.92,65.2299,62.0401,62.89,53616,0
+STRT.US,D,20250731,000000,63.96,66.44,62.79,63.46,73149,0
+STRT.US,D,20250801,000000,62.7,62.9,60.33,62.05,69885,0
+STRT.US,D,20250804,000000,63.25,65.89,63.25,64.51,87702,0
+STRT.US,D,20250805,000000,64.51,65.34,62.3,64.89,51340,0
+STRT.US,D,20250806,000000,65.34,66.52,63,66.5,49655,0
+STRT.US,D,20250807,000000,67.08,70.205,67.08,68.69,77829,0
+STRT.US,D,20250808,000000,70.21,73.29,69.8,71.61,97591,0
+STRT.US,D,20250811,000000,71.89,78.5,71.6,74.39,373505,0
+STRT.US,D,20250812,000000,76.22,82.66,76,79.45,275112,0
+STRT.US,D,20250813,000000,80.1,82.8,77.9501,81.76,148254,0
+STRT.US,D,20250814,000000,80,80,70.6,75.36,269557,0
+STRT.US,D,20250815,000000,79.6,82.9998,71.4,75.89,186761,0
+STRT.US,D,20250818,000000,74.93,74.93,69.54,71.02,150595,0
+STRT.US,D,20250819,000000,69.67,72.24,67.82,67.97,193074,0
+STRT.US,D,20250820,000000,67.26,67.26,63.53,65.81,136327,0
+STRT.US,D,20250821,000000,65.2,66.75,64.01,66.42,88360,0
+STRT.US,D,20250822,000000,66.48,68.995,64.53,67.5,118950,0
+STRT.US,D,20250825,000000,66.15,66.315,60.11,62.83,222958,0
+STRT.US,D,20250826,000000,63.18,65.92,62.01,65.55,96580,0
+STRT.US,D,20250827,000000,65.55,67.02,65.17,66.83,82088,0
+STRT.US,D,20250828,000000,66.73,66.94,64.95,66.26,99731,0
+STRT.US,D,20250829,000000,66,66.2,63.18,65.87,76762,0
+STRT.US,D,20250902,000000,64,66.35,64,66.24,58577,0
+STRT.US,D,20250903,000000,66,67.28,65.2501,65.67,52954,0
+STRT.US,D,20250904,000000,65.67,68.27,65.44,68.19,55942,0
+STRT.US,D,20250905,000000,68.18,69.2,65.93,66.19,39186,0
+STRT.US,D,20250908,000000,67.47,68.74,66.896,67.96,66758,0
+STRT.US,D,20250909,000000,68.1,68.27,66.77,67.38,34234,0
+STRT.US,D,20250910,000000,67.3,67.815,66.55,67.3,42275,0
+STRT.US,D,20250911,000000,67.23,68.79,67.23,68.36,57657,0
+STRT.US,D,20250912,000000,68,68.2272,66.7679,67.96,37603,0
+STRT.US,D,20250915,000000,67.28,71.04,65,70.37,77562,0
+STRT.US,D,20250916,000000,70.37,71.045,66.54,68.57,50522,0
+STRT.US,D,20250917,000000,68.71,71.54,68.45,69.5,48302,0
+STRT.US,D,20250918,000000,69.79,72.2,68.68,71.86,64279,0
+STRT.US,D,20250919,000000,71.65,71.94,69.48,70.45,126428,0
+STRT.US,D,20250922,000000,69.86,70.8,68.03,68.45,51407,0
+STRT.US,D,20250923,000000,69,69.5375,66.79,67.72,44520,0
+STRT.US,D,20250924,000000,66.83,70.755,66.83,68.78,59017,0
+STRT.US,D,20250925,000000,68.71,68.775,66.47,66.99,30016,0
+STRT.US,D,20250926,000000,66.99,67.19,66.11,66.89,40102,0
+STRT.US,D,20250929,000000,67.05,67.96,65.8,66.45,37075,0
+STRT.US,D,20250930,000000,66.01,68.835,66.01,68.06,114795,0
+STRT.US,D,20251001,000000,67.69,71.06,67.4,69.7,56169,0
+STRT.US,D,20251002,000000,69.11,69.56,67.3647,68.26,51113,0
+STRT.US,D,20251003,000000,68.41,71.18,68.13,71.14,46513,0
+STRT.US,D,20251006,000000,71.14,72.36,69.86,69.86,72986,0
+STRT.US,D,20251007,000000,70,70.01,68,68.76,36993,0
+STRT.US,D,20251008,000000,69.49,69.61,68.6,69.47,25411,0
+STRT.US,D,20251009,000000,69.46,69.46,67.0201,67.67,40698,0
+STRT.US,D,20251010,000000,67.89,68.5,64.14,64.16,42489,0
+STRT.US,D,20251013,000000,65.92,66.795,64.528,65.915,42869,0
+STRT.US,D,20251014,000000,65.05,67.8,65.05,67.57,32555,0
+STRT.US,D,20251015,000000,68.11,68.11,66.0701,66.91,35309,0
+STRT.US,D,20251016,000000,66.91,66.91,64.07,64.67,33890,0
+STRT.US,D,20251017,000000,64.6,64.75,63.37,64.19,54940,0
+STRT.US,D,20251020,000000,64.79,65.78,64.79,65.77,26111,0
+STRT.US,D,20251021,000000,65,68.4,64.595,67.94,46544,0
+STRT.US,D,20251022,000000,67.4924,67.94,65.555,66.01,33672,0
+STRT.US,D,20251023,000000,65.98,67.88,65.98,67.78,28261,0
+STRT.US,D,20251024,000000,67.91,68.67,67.51,68.56,22876,0
+STRT.US,D,20251027,000000,68.94,69.83,66.29,66.57,29409,0
+STRT.US,D,20251028,000000,66.18,67.93,66,67.58,20772,0
+STRT.US,D,20251029,000000,66.99,67.88,64.77,65.735,34511,0
+STRT.US,D,20251030,000000,66.45,69.5668,66.45,67.93,47037,0
+STRT.US,D,20251031,000000,70.16,71.99,61.33,61.36,65441,0
+STRT.US,D,20251103,000000,63.1,69.85,63,67.88,112699,0
+STRT.US,D,20251104,000000,66.38,66.38,62.6,62.6,82544,0
+STRT.US,D,20251105,000000,64.25,67.78,64,66.92,75582,0
+STRT.US,D,20251106,000000,66.95,68.76,66.4067,67.8,67105,0
+STRT.US,D,20251107,000000,67.4,69.65,66.1,67.11,29460,0
+STRT.US,D,20251110,000000,68.56,70.98,66.5235,67.69,55532,0
+STRT.US,D,20251111,000000,67.71,68.66,65.9229,68.52,49656,0
+STRT.US,D,20251112,000000,67.8,70.41,65.07,69.86,46686,0
+STRT.US,D,20251113,000000,69.27,69.49,64.7,67.84,91254,0
+STRT.US,D,20251114,000000,66.15,67.29,64.62,66.39,47270,0
+STRT.US,D,20251117,000000,66.1,67.99,64.25,64.49,45083,0
+STRT.US,D,20251118,000000,65.1,67.5,64.4101,66.3,52200,0
+STRT.US,D,20251119,000000,66.13,66.8429,64.43,64.46,28846,0
+STRT.US,D,20251120,000000,65.77,67.27,63.49,64.55,65885,0
+STRT.US,D,20251121,000000,64.45,69.11,64.45,68.555,61261,0
+STRT.US,D,20251124,000000,68.55,74.71,67.87,73.58,72203,0
+STRT.US,D,20251125,000000,73.48,75.43,71.65,75,61443,0
+STRT.US,D,20251126,000000,75.39,75.97,73.6418,75.25,47908,0
+STRT.US,D,20251128,000000,76.15,77.21,73.235,75,29806,0
+STRT.US,D,20251201,000000,74.81,78.005,74.81,77.43,56194,0
+STRT.US,D,20251202,000000,78.7,78.7,74.62,76.09,58455,0
+STRT.US,D,20251203,000000,76.5,80.64,75.231,79.86,62362,0
+STRT.US,D,20251204,000000,80.1,80.93,78.46,79.23,40250,0
+STRT.US,D,20251205,000000,79.04,82.26,78.25,78.8,58383,0
+STRT.US,D,20251208,000000,78.99,79.99,76.9,77.44,48845,0
+STRT.US,D,20251209,000000,77.88,81.2909,77.365,77.65,71677,0
+STRT.US,D,20251210,000000,77.66,79.8312,77.08,79.02,53592,0
+STRT.US,D,20251211,000000,78.65,81.88,78.31,81.48,44720,0
+STRT.US,D,20251212,000000,81.03,83.07,80.5801,80.83,72206,0
+STRT.US,D,20251215,000000,81.61,82.155,78.89,79.93,42048,0
+STRT.US,D,20251216,000000,79.45,80.33,78.67,78.76,34294,0
+STRT.US,D,20251217,000000,79.36,79.7799,77.3101,79.26,35851,0
+STRT.US,D,20251218,000000,79.85,82.96,79.27,82.56,94442,0
+STRT.US,D,20251219,000000,81.92,83.19,80.25,80.25,111629,0
+STRT.US,D,20251222,000000,81.14,83.26,80.01,80.65,56397,0
+STRT.US,D,20251223,000000,80.24,81.93,79.29,80.17,34426,0
+STRT.US,D,20251224,000000,80.73,82.37,79.98,79.98,39564,0
+STRT.US,D,20251226,000000,80.06,80.06,78.855,79.48,25667,0
+STRT.US,D,20251229,000000,79.39,79.88,77.14,77.48,47783,0
+STRT.US,D,20251230,000000,77.5,79.25,77.04,77.15,37375,0
+STRT.US,D,20251231,000000,77.51,78.6299,75.51,76.14,76621,0
+STRT.US,D,20260102,000000,76.89,77.23,74.01,76.03,60158,0
+STRT.US,D,20260105,000000,75.64,78.41,75,76.38,63111,0
+STRT.US,D,20260106,000000,76.65,76.65,72.01,74.97,88279,0
+STRT.US,D,20260107,000000,75.53,77.5,75.0701,75.29,55189,0
+STRT.US,D,20260108,000000,75.39,77.65,75.39,77.22,38030,0
+STRT.US,D,20260109,000000,77.22,77.98,75.595,77.76,37657,0
+STRT.US,D,20260112,000000,77.27,82.28,76.44,81.17,51369,0
+STRT.US,D,20260113,000000,82.22,82.22,78.7913,81.88,50877,0
+STRT.US,D,20260114,000000,82.03,82.03,80,81.27,32251,0
+STRT.US,D,20260115,000000,82.67,85.87,80.2,85.73,52756,0
+STRT.US,D,20260116,000000,85.63,86.465,81.46,82.26,53750,0
+STRT.US,D,20260120,000000,79.89,81.09,77.75,79.84,42846,0
+STRT.US,D,20260121,000000,80.8,82.305,79.68,81.47,47600,0
+STRT.US,D,20260122,000000,80.3,83.7,80.25,82.495,46043,0
+STRT.US,D,20260123,000000,82.05,82.05,79.01,79.58,29080,0
+STRT.US,D,20260126,000000,79.25,80.8499,78.41,79.58,30941,0
+STRT.US,D,20260127,000000,79.63,80.095,78.45,78.83,23148,0
+STRT.US,D,20260128,000000,79.25,80.385,77.64,78.02,31319,0
+STRT.US,D,20260129,000000,78.65,80.41,77.01,80.34,20931,0
+STRT.US,D,20260130,000000,79.27,80.1,77.1683,79.12,29133,0
+STRT.US,D,20260202,000000,79.74,83.91,79.53,82.96,38344,0
+STRT.US,D,20260203,000000,83.48,84.135,81.85,83.87,33111,0
+STRT.US,D,20260204,000000,84.92,89,84.135,87.31,63223,0
+STRT.US,D,20260205,000000,86.86,88.9899,83.06,86.235,40475,0
+STRT.US,D,20260206,000000,84.3,92.345,79.8,90.47,59980,0
+STRT.US,D,20260209,000000,90,92.5,85.64,90.1,61081,0
+STRT.US,D,20260210,000000,90.9,91.16,84.66,85.965,53725,0
+STRT.US,D,20260211,000000,87.47,90.8,87.47,90.13,44311,0
+STRT.US,D,20260212,000000,88.81,89.605,86.19,87.19,55744,0
+STRT.US,D,20260213,000000,86.83,92.295,86.83,90.41,52840,0
+STRT.US,D,20260217,000000,90,91.455,87.89,89.58,56687,0
+STRT.US,D,20260218,000000,89.57,92.3999,88.79,90.44,53130,0
diff --git a/daily/us/nasdaq stocks/2/talk.us.txt b/daily/us/nasdaq stocks/2/talk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b160c76e2a86cb807dba0959009410f4a35201b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/talk.us.txt	
@@ -0,0 +1,1393 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TALK.US,D,20200731,000000,9.9,9.9,9.8,9.8,52695,0
+TALK.US,D,20200803,000000,10.84,10.84,10.84,10.84,281,0
+TALK.US,D,20200804,000000,10.1,10.1,9.8,9.85,53326,0
+TALK.US,D,20200805,000000,10.2239,10.2239,9.85,9.85,1909,0
+TALK.US,D,20200806,000000,9.8399,9.8399,9.78,9.78,571828,0
+TALK.US,D,20200807,000000,9.75,9.83,9.75,9.8,51923,0
+TALK.US,D,20200810,000000,9.81,9.825,9.75,9.825,159579,0
+TALK.US,D,20200811,000000,9.8906,9.8906,9.83,9.83,1537,0
+TALK.US,D,20200813,000000,9.825,9.8998,9.825,9.89,1805,0
+TALK.US,D,20200814,000000,9.89,9.9,9.87,9.875,44715,0
+TALK.US,D,20200817,000000,9.9399,9.9399,9.825,9.9,104500,0
+TALK.US,D,20200818,000000,9.89,9.89,9.82,9.82,1626060,0
+TALK.US,D,20200819,000000,9.75,9.84,9.74,9.74,29376,0
+TALK.US,D,20200820,000000,9.75,9.88,9.7,9.75,216469,0
+TALK.US,D,20200821,000000,9.75,9.8,9.75,9.8,317368,0
+TALK.US,D,20200824,000000,9.75,9.79,9.72,9.72,141477,0
+TALK.US,D,20200825,000000,9.745,9.75,9.7,9.72,553259,0
+TALK.US,D,20200826,000000,9.745,9.81,9.71,9.71,45394,0
+TALK.US,D,20200827,000000,9.74,9.74,9.71,9.7103,34000,0
+TALK.US,D,20200828,000000,9.73,9.83,9.71,9.73,141001,0
+TALK.US,D,20200831,000000,9.75,9.82,9.71,9.82,306187,0
+TALK.US,D,20200902,000000,9.75,9.83,9.75,9.775,23475,0
+TALK.US,D,20200903,000000,9.73,10.335,9.73,9.94,268176,0
+TALK.US,D,20200904,000000,9.94,9.99,9.77,9.97,49123,0
+TALK.US,D,20200908,000000,9.9999,9.9999,9.85,9.86,99766,0
+TALK.US,D,20200909,000000,10.02,10.02,9.8,9.8,17496,0
+TALK.US,D,20200910,000000,9.9,9.9,9.9,9.9,1250316,0
+TALK.US,D,20200911,000000,9.86,9.9,9.8,9.8,120833,0
+TALK.US,D,20200914,000000,9.85,9.86,9.8,9.86,12851,0
+TALK.US,D,20200915,000000,9.86,9.95,9.81,9.84,155113,0
+TALK.US,D,20200916,000000,9.85,9.86,9.82,9.85,186154,0
+TALK.US,D,20200917,000000,9.88,10,9.87,9.94,37167,0
+TALK.US,D,20200918,000000,9.93,10.07,9.92,10,34206,0
+TALK.US,D,20200921,000000,9.955,9.9999,9.91,9.95,7231,0
+TALK.US,D,20200922,000000,9.93,9.97,9.913,9.96,7779,0
+TALK.US,D,20200923,000000,9.91,9.91,9.85,9.89,4584,0
+TALK.US,D,20200924,000000,9.86,9.945,9.83,9.85,31600,0
+TALK.US,D,20200925,000000,9.83,9.85,9.83,9.85,3462,0
+TALK.US,D,20200928,000000,9.95,9.95,9.82,9.875,20083,0
+TALK.US,D,20200929,000000,9.85,9.88,9.84,9.88,15032,0
+TALK.US,D,20200930,000000,9.8401,9.86,9.825,9.83,13080,0
+TALK.US,D,20201001,000000,9.9299,9.9299,9.81,9.86,64427,0
+TALK.US,D,20201002,000000,9.85,9.89,9.83,9.88,53569,0
+TALK.US,D,20201005,000000,9.89,9.89,9.8647,9.89,39782,0
+TALK.US,D,20201006,000000,9.87,9.89,9.85,9.89,12164,0
+TALK.US,D,20201007,000000,9.845,9.86,9.8,9.835,18603,0
+TALK.US,D,20201008,000000,9.82,9.82,9.75,9.75,8958,0
+TALK.US,D,20201009,000000,9.85,9.85,9.77,9.78,3309,0
+TALK.US,D,20201012,000000,9.84,9.84,9.75,9.75,32565,0
+TALK.US,D,20201013,000000,9.75,9.8,9.75,9.8,20191,0
+TALK.US,D,20201014,000000,9.82,9.84,9.71,9.71,10574,0
+TALK.US,D,20201015,000000,9.73,9.82,9.72,9.72,64869,0
+TALK.US,D,20201016,000000,9.73,9.77,9.72,9.73,15795,0
+TALK.US,D,20201019,000000,9.85,9.85,9.75,9.75,82594,0
+TALK.US,D,20201020,000000,9.74,9.76,9.73,9.73,3809,0
+TALK.US,D,20201021,000000,9.79,9.83,9.72,9.75,8666,0
+TALK.US,D,20201022,000000,9.72,9.795,9.72,9.775,14828,0
+TALK.US,D,20201023,000000,9.8,9.8,9.71,9.71,3937,0
+TALK.US,D,20201026,000000,9.71,9.71,9.71,9.71,25075,0
+TALK.US,D,20201027,000000,9.75,9.79,9.75,9.79,1781,0
+TALK.US,D,20201028,000000,9.71,9.71,9.68,9.695,47229,0
+TALK.US,D,20201029,000000,9.7161,9.79,9.7161,9.79,1000,0
+TALK.US,D,20201030,000000,9.66,9.77,9.66,9.66,1675,0
+TALK.US,D,20201102,000000,9.67,9.7,9.67,9.7,82721,0
+TALK.US,D,20201103,000000,9.78,9.84,9.72,9.72,15993,0
+TALK.US,D,20201104,000000,9.7405,9.78,9.7405,9.75,120701,0
+TALK.US,D,20201105,000000,9.77,9.85,9.77,9.78,84648,0
+TALK.US,D,20201106,000000,9.78,9.78,9.78,9.78,602,0
+TALK.US,D,20201109,000000,9.85,9.85,9.7,9.775,25948,0
+TALK.US,D,20201110,000000,9.82,9.85,9.68,9.8,18629,0
+TALK.US,D,20201111,000000,9.77,9.77,9.74,9.77,2684,0
+TALK.US,D,20201112,000000,9.73,9.805,9.72,9.805,9885,0
+TALK.US,D,20201113,000000,9.75,9.75,9.735,9.75,8308,0
+TALK.US,D,20201116,000000,9.72,9.75,9.68,9.7,138130,0
+TALK.US,D,20201117,000000,9.71,9.7897,9.7,9.72,2013492,0
+TALK.US,D,20201118,000000,9.7,9.79,9.7,9.747,24494,0
+TALK.US,D,20201119,000000,9.7791,9.79,9.75,9.755,16497,0
+TALK.US,D,20201120,000000,9.79,9.83,9.76,9.8,163082,0
+TALK.US,D,20201123,000000,9.83,9.83,9.77,9.77,101660,0
+TALK.US,D,20201124,000000,9.8,9.8,9.7695,9.795,27681,0
+TALK.US,D,20201125,000000,9.8,9.85,9.8,9.85,7489,0
+TALK.US,D,20201127,000000,9.8717,10,9.85,9.9,287960,0
+TALK.US,D,20201130,000000,9.9,9.95,9.8592,9.93,62210,0
+TALK.US,D,20201201,000000,9.95,9.9799,9.775,9.8,118743,0
+TALK.US,D,20201202,000000,9.785,9.912,9.785,9.8,15190,0
+TALK.US,D,20201203,000000,9.8,9.8,9.78,9.79,24829,0
+TALK.US,D,20201204,000000,9.78,9.85,9.78,9.8,100889,0
+TALK.US,D,20201207,000000,9.84,9.98,9.8,9.915,580096,0
+TALK.US,D,20201208,000000,9.94,9.97,9.91,9.92,55839,0
+TALK.US,D,20201209,000000,9.93,10.03,9.92,9.94,316609,0
+TALK.US,D,20201210,000000,9.94,9.9819,9.92,9.94,37684,0
+TALK.US,D,20201211,000000,9.99,10,9.95,9.99,492690,0
+TALK.US,D,20201214,000000,10,10.48,9.99,10.3,866952,0
+TALK.US,D,20201215,000000,10.3,10.4,10.222,10.3,315844,0
+TALK.US,D,20201216,000000,10.29,10.658,10.29,10.5,788662,0
+TALK.US,D,20201217,000000,10.6,10.675,10.5,10.59,184504,0
+TALK.US,D,20201218,000000,10.55,10.65,10.51,10.51,44758,0
+TALK.US,D,20201221,000000,10.46,10.62,10.43,10.48,81218,0
+TALK.US,D,20201222,000000,10.53,10.65,10.44,10.58,213029,0
+TALK.US,D,20201223,000000,10.61,10.65,10.4,10.65,419190,0
+TALK.US,D,20201224,000000,10.65,10.655,10.49,10.61,251898,0
+TALK.US,D,20201228,000000,10.7,11,10.56,10.57,438538,0
+TALK.US,D,20201229,000000,10.68,10.705,10.52,10.68,281140,0
+TALK.US,D,20201230,000000,10.619,10.69,10.55,10.61,210248,0
+TALK.US,D,20201231,000000,10.86,10.87,10.48,10.81,470823,0
+TALK.US,D,20210104,000000,10.73,11.13,10.725,10.95,578466,0
+TALK.US,D,20210105,000000,10.95,11.03,10.8,10.87,266158,0
+TALK.US,D,20210106,000000,10.94,11.105,10.7,10.81,153842,0
+TALK.US,D,20210107,000000,10.81,10.98,10.705,10.97,231672,0
+TALK.US,D,20210108,000000,10.93,11,10.7,10.85,150206,0
+TALK.US,D,20210111,000000,10.99,11.5,10.96,11.28,1254513,0
+TALK.US,D,20210112,000000,12.12,12.19,11.22,11.51,5101641,0
+TALK.US,D,20210113,000000,11.64,11.8,10.91,11.06,15152129,0
+TALK.US,D,20210114,000000,11.45,11.65,11.1,11.55,5674194,0
+TALK.US,D,20210115,000000,11.7,11.86,11.49,11.61,3976471,0
+TALK.US,D,20210119,000000,11.97,12.1742,11.74,11.95,3666932,0
+TALK.US,D,20210120,000000,12,12,11.54,11.59,2246557,0
+TALK.US,D,20210121,000000,11.76,11.76,11.4042,11.59,2952676,0
+TALK.US,D,20210122,000000,11.58,11.9,11.5,11.9,2561776,0
+TALK.US,D,20210125,000000,11.88,11.88,11.15,11.44,2193820,0
+TALK.US,D,20210126,000000,11.5,11.54,10.88,11.13,2291253,0
+TALK.US,D,20210127,000000,10.75,11.17,10.46,10.65,2104684,0
+TALK.US,D,20210128,000000,10.86,11.66,10.71,11.65,1887483,0
+TALK.US,D,20210129,000000,11.38,11.5,11.02,11.48,1458342,0
+TALK.US,D,20210201,000000,11.5,11.62,11.323,11.42,1455282,0
+TALK.US,D,20210202,000000,11.505,11.58,11.15,11.16,1660888,0
+TALK.US,D,20210203,000000,11.28,11.38,11.06,11.15,1220345,0
+TALK.US,D,20210204,000000,11.25,11.4,10.93,10.96,1518920,0
+TALK.US,D,20210205,000000,11.09,12.1622,10.7,11.95,4685437,0
+TALK.US,D,20210208,000000,12.22,12.45,11.84,11.94,3144685,0
+TALK.US,D,20210209,000000,12,12.0084,11.61,11.77,1849342,0
+TALK.US,D,20210210,000000,12.16,12.21,11.37,12.1,2827186,0
+TALK.US,D,20210211,000000,12.1,12.29,11.41,11.84,1727476,0
+TALK.US,D,20210212,000000,12,12,11.55,11.73,1514416,0
+TALK.US,D,20210216,000000,11.95,11.985,11.4201,11.44,1890849,0
+TALK.US,D,20210217,000000,11.64,11.64,11.06,11.21,2390180,0
+TALK.US,D,20210218,000000,11.01,11.6,10.97,11.32,1808828,0
+TALK.US,D,20210219,000000,11.19,11.43,11.06,11.1,1245830,0
+TALK.US,D,20210222,000000,11.22,11.49,11.1201,11.26,2391457,0
+TALK.US,D,20210223,000000,11.01,11.02,10.56,10.9,3845781,0
+TALK.US,D,20210224,000000,10.98,11,10.44,10.48,3454669,0
+TALK.US,D,20210225,000000,10.55,10.64,10.02,10.54,5172527,0
+TALK.US,D,20210226,000000,10.39,10.75,10.26,10.74,2492386,0
+TALK.US,D,20210301,000000,10.8,10.98,10.53,10.68,2187611,0
+TALK.US,D,20210302,000000,10.65,10.7,10.3504,10.57,1319343,0
+TALK.US,D,20210303,000000,10.55,10.55,10.05,10.13,1642458,0
+TALK.US,D,20210304,000000,10,10.13,9.7,10.1,2963300,0
+TALK.US,D,20210305,000000,10.14,10.2,9.8101,10.11,2423793,0
+TALK.US,D,20210308,000000,10.05,10.25,10.04,10.13,1530723,0
+TALK.US,D,20210309,000000,10.18,10.24,10.09,10.19,1194506,0
+TALK.US,D,20210310,000000,10.22,10.23,10.07,10.14,773363,0
+TALK.US,D,20210311,000000,10.2,10.385,10.09,10.37,1039374,0
+TALK.US,D,20210312,000000,10.34,10.37,10.2101,10.29,523552,0
+TALK.US,D,20210315,000000,10.3519,10.4,10.23,10.24,506130,0
+TALK.US,D,20210316,000000,10.3158,10.38,10.07,10.1,932855,0
+TALK.US,D,20210317,000000,10.05,10.15,10.01,10.13,1159340,0
+TALK.US,D,20210318,000000,10.17,10.17,10.01,10.05,891049,0
+TALK.US,D,20210319,000000,10.07,10.1,9.96,10.09,695539,0
+TALK.US,D,20210322,000000,10.1,10.1,10,10.04,629412,0
+TALK.US,D,20210323,000000,10.02,10.07,9.885,9.91,1849249,0
+TALK.US,D,20210324,000000,9.9,10.01,9.86,9.98,1661149,0
+TALK.US,D,20210325,000000,9.77,9.99,9.6,9.95,1049647,0
+TALK.US,D,20210326,000000,9.91,9.94,9.88,9.92,387524,0
+TALK.US,D,20210329,000000,9.91,9.99,9.88,9.94,552811,0
+TALK.US,D,20210330,000000,9.94,9.95,9.9,9.91,849806,0
+TALK.US,D,20210331,000000,9.9,9.98,9.89,9.92,635592,0
+TALK.US,D,20210401,000000,9.92,10.03,9.92,10.01,500204,0
+TALK.US,D,20210405,000000,10,10.01,9.94,9.95,617246,0
+TALK.US,D,20210406,000000,9.93,10.03,9.92,9.95,612681,0
+TALK.US,D,20210407,000000,9.96,9.97,9.93,9.95,376672,0
+TALK.US,D,20210408,000000,9.95,9.99,9.92,9.95,557799,0
+TALK.US,D,20210409,000000,9.93,9.96,9.9,9.93,726776,0
+TALK.US,D,20210412,000000,9.93,9.95,9.915,9.93,298395,0
+TALK.US,D,20210413,000000,9.92,9.94,9.92,9.93,399616,0
+TALK.US,D,20210414,000000,9.93,9.95,9.92,9.93,326001,0
+TALK.US,D,20210415,000000,9.94,10,9.92,9.94,493896,0
+TALK.US,D,20210416,000000,9.92,9.99,9.91,9.95,309191,0
+TALK.US,D,20210419,000000,9.93,9.98,9.905,9.92,315765,0
+TALK.US,D,20210420,000000,9.9,9.95,9.895,9.95,610833,0
+TALK.US,D,20210421,000000,9.8952,9.96,9.8952,9.91,364804,0
+TALK.US,D,20210422,000000,9.91,9.99,9.9,9.94,538153,0
+TALK.US,D,20210423,000000,9.96,9.99,9.9,9.9,1293698,0
+TALK.US,D,20210426,000000,9.91,9.93,9.9,9.91,411293,0
+TALK.US,D,20210427,000000,9.91,10,9.91,10,580610,0
+TALK.US,D,20210428,000000,9.95,9.98,9.89,9.91,593323,0
+TALK.US,D,20210429,000000,9.91,9.95,9.91,9.92,204400,0
+TALK.US,D,20210430,000000,9.91,9.94,9.89,9.92,415203,0
+TALK.US,D,20210503,000000,9.93,9.95,9.895,9.92,680387,0
+TALK.US,D,20210504,000000,9.9201,9.93,9.895,9.9,417447,0
+TALK.US,D,20210505,000000,9.9,9.93,9.9,9.91,208311,0
+TALK.US,D,20210506,000000,9.9,9.935,9.9,9.91,553924,0
+TALK.US,D,20210507,000000,9.89,9.94,9.89,9.9,703319,0
+TALK.US,D,20210510,000000,9.9,9.925,9.9,9.91,262955,0
+TALK.US,D,20210511,000000,9.88,9.92,9.86,9.9,1245285,0
+TALK.US,D,20210512,000000,9.89,9.915,9.89,9.89,723999,0
+TALK.US,D,20210513,000000,9.88,9.92,9.86,9.88,1282354,0
+TALK.US,D,20210514,000000,9.86,9.91,9.86,9.89,491508,0
+TALK.US,D,20210517,000000,9.87,9.9,9.85,9.87,847359,0
+TALK.US,D,20210518,000000,9.88,9.93,9.88,9.9,670393,0
+TALK.US,D,20210519,000000,9.9,9.91,9.86,9.9,424713,0
+TALK.US,D,20210520,000000,9.9,9.91,9.89,9.9,152170,0
+TALK.US,D,20210521,000000,9.89,9.91,9.89,9.9,334647,0
+TALK.US,D,20210524,000000,9.9,9.92,9.9,9.9,551572,0
+TALK.US,D,20210525,000000,9.9,9.93,9.9,9.91,438437,0
+TALK.US,D,20210526,000000,9.9,9.935,9.9,9.92,566111,0
+TALK.US,D,20210527,000000,9.92,9.94,9.91,9.92,443730,0
+TALK.US,D,20210528,000000,9.92,9.93,9.89,9.92,2451467,0
+TALK.US,D,20210601,000000,9.96,9.97,9.96,9.96,430324,0
+TALK.US,D,20210602,000000,9.97,9.99,9.96,9.97,188631,0
+TALK.US,D,20210603,000000,9.97,10,9.96,9.97,699141,0
+TALK.US,D,20210604,000000,9.98,10,9.97,9.98,349794,0
+TALK.US,D,20210607,000000,9.98,9.99,9.98,9.98,166958,0
+TALK.US,D,20210608,000000,9.99,10,9.965,9.98,1622629,0
+TALK.US,D,20210609,000000,10,10.01,9.98,9.99,927985,0
+TALK.US,D,20210610,000000,9.98,10,9.98,9.995,869221,0
+TALK.US,D,20210611,000000,10,10,9.99,10,1777883,0
+TALK.US,D,20210614,000000,10,10,9.76,9.86,1320891,0
+TALK.US,D,20210615,000000,9.86,9.9,9.76,9.87,957795,0
+TALK.US,D,20210616,000000,9.77,9.875,9.734,9.79,471873,0
+TALK.US,D,20210617,000000,9.78,9.79,8.88,9,1655732,0
+TALK.US,D,20210618,000000,8.85,8.99,7.82,8.14,2787359,0
+TALK.US,D,20210621,000000,8.2,8.22,7.9,8.19,909993,0
+TALK.US,D,20210622,000000,8.16,8.53,8.13,8.52,530773,0
+TALK.US,D,20210623,000000,8.9,9.19,8.5223,9.19,529900,0
+TALK.US,D,20210624,000000,9.23,9.27,8.435,9,495900,0
+TALK.US,D,20210625,000000,9.17,9.17,8.66,8.86,454400,0
+TALK.US,D,20210628,000000,8.89,8.93,8.49,8.56,366158,0
+TALK.US,D,20210629,000000,8.68,8.69,8.27,8.32,628898,0
+TALK.US,D,20210630,000000,8.32,8.44,8.15,8.31,630492,0
+TALK.US,D,20210701,000000,8.44,8.44,8.14,8.18,641779,0
+TALK.US,D,20210702,000000,8.3,8.3,7.76,7.85,801058,0
+TALK.US,D,20210706,000000,8.25,8.25,7.11,7.27,1267805,0
+TALK.US,D,20210707,000000,7.3,7.3517,6.57,6.66,1634831,0
+TALK.US,D,20210708,000000,6.73,7.0098,6.32,6.95,1833360,0
+TALK.US,D,20210709,000000,6.93,6.965,6.57,6.69,734393,0
+TALK.US,D,20210712,000000,6.7,7.05,6.56,6.95,897847,0
+TALK.US,D,20210713,000000,6.92,6.95,6.11,6.13,1897974,0
+TALK.US,D,20210714,000000,6.16,6.36,5.72,6.03,1821782,0
+TALK.US,D,20210715,000000,5.97,6.04,5.74,5.81,871345,0
+TALK.US,D,20210716,000000,5.87,5.93,5.61,5.7,667549,0
+TALK.US,D,20210719,000000,5.68,5.93,5.44,5.75,872386,0
+TALK.US,D,20210720,000000,5.91,6.27,5.8,6.26,1081308,0
+TALK.US,D,20210721,000000,6.3,6.45,6.07,6.22,1009523,0
+TALK.US,D,20210722,000000,6.26,6.34,6.13,6.2,1137916,0
+TALK.US,D,20210723,000000,6.29,6.4399,5.95,6.3,930109,0
+TALK.US,D,20210726,000000,6.25,6.46,6.25,6.36,501033,0
+TALK.US,D,20210727,000000,6.33,6.5099,5.94,6.07,806191,0
+TALK.US,D,20210728,000000,6.06,6.23,5.96,6.05,473829,0
+TALK.US,D,20210729,000000,6.05,6.11,5.68,5.84,865295,0
+TALK.US,D,20210730,000000,5.705,6.1,5.68,5.9,1055798,0
+TALK.US,D,20210802,000000,5.96,5.975,5.67,5.83,755296,0
+TALK.US,D,20210803,000000,5.88,5.96,5.64,5.77,240027,0
+TALK.US,D,20210804,000000,5.72,5.79,5.58,5.64,363881,0
+TALK.US,D,20210805,000000,5.65,5.9068,5.33,5.81,748988,0
+TALK.US,D,20210806,000000,5.81,5.81,5.62,5.72,388214,0
+TALK.US,D,20210809,000000,5.74,5.94,5.55,5.93,663264,0
+TALK.US,D,20210810,000000,5.7,5.85,4.75,4.82,6846824,0
+TALK.US,D,20210811,000000,4.84,5.3,4.6,5.21,2787922,0
+TALK.US,D,20210812,000000,5.16,5.38,5.05,5.27,1065874,0
+TALK.US,D,20210813,000000,5.2,5.31,5.1203,5.26,1262735,0
+TALK.US,D,20210816,000000,5.26,5.46,5.14,5.34,1026837,0
+TALK.US,D,20210817,000000,5.47,5.47,4.98,5.25,1459895,0
+TALK.US,D,20210818,000000,5.2,5.28,5.1,5.11,657668,0
+TALK.US,D,20210819,000000,5.11,5.11,4.81,4.89,659771,0
+TALK.US,D,20210820,000000,5,5.46,4.81,5.24,1328792,0
+TALK.US,D,20210823,000000,5.27,5.54,5.17,5.44,748413,0
+TALK.US,D,20210824,000000,5.48,5.54,5.27,5.38,456399,0
+TALK.US,D,20210825,000000,5.38,5.38,5.03,5.22,549334,0
+TALK.US,D,20210826,000000,5.24,5.26,4.93,5,843321,0
+TALK.US,D,20210827,000000,4.98,5.13,4.92,5.02,812422,0
+TALK.US,D,20210830,000000,5.04,5.31,4.87,5.2,1162458,0
+TALK.US,D,20210831,000000,5.21,5.34,5.15,5.25,703581,0
+TALK.US,D,20210901,000000,5.2,5.49,5.16,5.33,529782,0
+TALK.US,D,20210902,000000,5.38,5.71,5.35,5.59,666884,0
+TALK.US,D,20210903,000000,5.59,5.61,5.405,5.61,434332,0
+TALK.US,D,20210907,000000,5.7,5.99,5.62,5.95,1200595,0
+TALK.US,D,20210908,000000,5.94,5.99,5.145,5.19,1254665,0
+TALK.US,D,20210909,000000,5.25,5.4,5.11,5.12,879096,0
+TALK.US,D,20210910,000000,5.18,5.1927,4.96,5,1187732,0
+TALK.US,D,20210913,000000,5.02,5.06,4.7,4.86,1537316,0
+TALK.US,D,20210914,000000,4.92,4.92,4.66,4.72,1170873,0
+TALK.US,D,20210915,000000,4.69,4.87,4.62,4.72,1238312,0
+TALK.US,D,20210916,000000,4.75,4.84,4.46,4.53,1408360,0
+TALK.US,D,20210917,000000,4.54,4.775,4.42,4.64,6221795,0
+TALK.US,D,20210920,000000,4.54,4.8625,4.46,4.62,1622394,0
+TALK.US,D,20210921,000000,4.68,4.74,4.35,4.38,933896,0
+TALK.US,D,20210922,000000,4.39,4.46,4.24,4.34,1353073,0
+TALK.US,D,20210923,000000,4.37,4.555,4.261,4.39,801915,0
+TALK.US,D,20210924,000000,4.37,4.44,4.26,4.31,572006,0
+TALK.US,D,20210927,000000,4.28,4.36,4.22,4.25,1183601,0
+TALK.US,D,20210928,000000,4.24,4.24,3.8201,3.87,2737038,0
+TALK.US,D,20210929,000000,3.93,3.95,3.73,3.75,1319213,0
+TALK.US,D,20210930,000000,3.78,3.78,3.54,3.65,2125805,0
+TALK.US,D,20211001,000000,3.68,3.87,3.58,3.84,847695,0
+TALK.US,D,20211004,000000,3.84,4.03,3.74,3.93,1935088,0
+TALK.US,D,20211005,000000,3.92,4.04,3.76,3.87,677634,0
+TALK.US,D,20211006,000000,3.82,3.95,3.66,3.74,612615,0
+TALK.US,D,20211007,000000,3.78,3.85,3.68,3.79,545645,0
+TALK.US,D,20211008,000000,3.8,3.82,3.6604,3.68,362829,0
+TALK.US,D,20211011,000000,3.7,3.8,3.6,3.6,703717,0
+TALK.US,D,20211012,000000,3.61,3.65,3.52,3.63,511497,0
+TALK.US,D,20211013,000000,3.62,3.73,3.575,3.69,819955,0
+TALK.US,D,20211014,000000,3.76,3.8,3.61,3.69,749435,0
+TALK.US,D,20211015,000000,3.71,3.715,3.6,3.65,677988,0
+TALK.US,D,20211018,000000,3.65,3.67,3.58,3.58,734213,0
+TALK.US,D,20211019,000000,3.63,3.69,3.58,3.65,466246,0
+TALK.US,D,20211020,000000,3.67,3.75,3.6,3.7,423803,0
+TALK.US,D,20211021,000000,3.72,3.72,3.6,3.7,406119,0
+TALK.US,D,20211022,000000,3.7,3.73,3.57,3.62,420973,0
+TALK.US,D,20211025,000000,3.6,3.63,3.54,3.58,550170,0
+TALK.US,D,20211026,000000,3.56,3.6103,3.51,3.55,786306,0
+TALK.US,D,20211027,000000,3.56,3.57,3.42,3.42,798657,0
+TALK.US,D,20211028,000000,3.43,3.55,3.4151,3.55,536352,0
+TALK.US,D,20211029,000000,3.55,3.55,3.42,3.44,704988,0
+TALK.US,D,20211101,000000,3.46,3.69,3.45,3.68,766457,0
+TALK.US,D,20211102,000000,3.67,3.87,3.55,3.82,1008364,0
+TALK.US,D,20211103,000000,3.85,3.98,3.73,3.95,696198,0
+TALK.US,D,20211104,000000,3.96,4.04,3.78,3.82,581290,0
+TALK.US,D,20211105,000000,3.85,3.85,3.69,3.75,442870,0
+TALK.US,D,20211108,000000,3.81,3.84,3.62,3.7,462106,0
+TALK.US,D,20211109,000000,3.7,3.72,3.51,3.61,433146,0
+TALK.US,D,20211110,000000,3.62,3.78,3.56,3.66,530544,0
+TALK.US,D,20211111,000000,3.69,3.69,3.5,3.58,557680,0
+TALK.US,D,20211112,000000,3.58,3.62,3.45,3.5,643776,0
+TALK.US,D,20211115,000000,3.56,3.56,3.32,3.39,1593032,0
+TALK.US,D,20211116,000000,2.1,2.28,2.02,2.16,19670014,0
+TALK.US,D,20211117,000000,2.2074,2.4,2.16,2.29,6396365,0
+TALK.US,D,20211118,000000,2.28,2.292,2.1,2.2,3488143,0
+TALK.US,D,20211119,000000,2.2,2.3,2.15,2.24,2113715,0
+TALK.US,D,20211122,000000,2.23,2.26,1.99,2.08,2789327,0
+TALK.US,D,20211123,000000,2.1,2.19,1.98,2.17,2703773,0
+TALK.US,D,20211124,000000,2.23,2.27,2.14,2.2,3184913,0
+TALK.US,D,20211126,000000,2.2,2.27,2.12,2.27,868156,0
+TALK.US,D,20211129,000000,2.26,2.27,2.15,2.23,1717538,0
+TALK.US,D,20211130,000000,2.21,2.33,2.2,2.29,1251645,0
+TALK.US,D,20211201,000000,2.29,2.29,2.12,2.13,1583100,0
+TALK.US,D,20211202,000000,2.09,2.14,2.01,2.09,1771162,0
+TALK.US,D,20211203,000000,2.09,2.09,1.995,2.03,1671710,0
+TALK.US,D,20211206,000000,2.08,2.13,1.935,2.09,1787814,0
+TALK.US,D,20211207,000000,2.09,2.21,2.07,2.14,1307212,0
+TALK.US,D,20211208,000000,2.17,2.22,2.06,2.16,1116239,0
+TALK.US,D,20211209,000000,2.13,2.2101,2.05,2.07,588980,0
+TALK.US,D,20211210,000000,2.09,2.1,1.99,2.03,886869,0
+TALK.US,D,20211213,000000,2.04,2.055,1.955,1.98,720069,0
+TALK.US,D,20211214,000000,1.97,1.99,1.8907,1.91,893991,0
+TALK.US,D,20211215,000000,1.93,1.95,1.8,1.92,1509683,0
+TALK.US,D,20211216,000000,1.94,1.98,1.84,1.84,1050553,0
+TALK.US,D,20211217,000000,1.85,2,1.775,1.88,2131789,0
+TALK.US,D,20211220,000000,1.85,1.91,1.84,1.87,1048508,0
+TALK.US,D,20211221,000000,1.88,2,1.88,1.94,976721,0
+TALK.US,D,20211222,000000,1.93,1.998,1.91,1.95,4416388,0
+TALK.US,D,20211223,000000,1.95,2.04,1.92,1.98,1146518,0
+TALK.US,D,20211227,000000,2,2.02,1.92,1.99,1075530,0
+TALK.US,D,20211228,000000,2,2,1.885,1.9,963411,0
+TALK.US,D,20211229,000000,1.88,1.945,1.84,1.91,1472562,0
+TALK.US,D,20211230,000000,1.88,2.04,1.8701,1.97,2384245,0
+TALK.US,D,20211231,000000,1.97,2.02,1.95,1.97,869984,0
+TALK.US,D,20220103,000000,1.96,2.065,1.96,2.05,1080833,0
+TALK.US,D,20220104,000000,2.01,2.13,1.895,1.95,1032423,0
+TALK.US,D,20220105,000000,1.98,1.98,1.8118,1.84,903621,0
+TALK.US,D,20220106,000000,1.84,1.89,1.79,1.83,837096,0
+TALK.US,D,20220107,000000,1.83,1.9,1.815,1.82,406822,0
+TALK.US,D,20220110,000000,1.8,1.81,1.68,1.71,1868295,0
+TALK.US,D,20220111,000000,1.73,1.73,1.67,1.7,1459652,0
+TALK.US,D,20220112,000000,1.7,1.745,1.64,1.67,1785939,0
+TALK.US,D,20220113,000000,1.68,1.68,1.57,1.58,954464,0
+TALK.US,D,20220114,000000,1.58,1.595,1.47,1.55,2248836,0
+TALK.US,D,20220118,000000,1.53,1.62,1.51,1.56,851711,0
+TALK.US,D,20220119,000000,1.55,1.585,1.5,1.5,496206,0
+TALK.US,D,20220120,000000,1.5,1.59,1.46,1.49,1036821,0
+TALK.US,D,20220121,000000,1.48,1.505,1.42,1.46,731098,0
+TALK.US,D,20220124,000000,1.41,1.4303,1.3338,1.41,2439047,0
+TALK.US,D,20220125,000000,1.41,1.4786,1.33,1.39,2372720,0
+TALK.US,D,20220126,000000,1.4,1.54,1.3999,1.42,984962,0
+TALK.US,D,20220127,000000,1.46,1.51,1.31,1.34,1263372,0
+TALK.US,D,20220128,000000,1.33,1.4,1.3,1.39,610873,0
+TALK.US,D,20220131,000000,1.36,1.505,1.36,1.48,921186,0
+TALK.US,D,20220201,000000,1.52,1.6,1.47,1.6,1036859,0
+TALK.US,D,20220202,000000,1.61,1.65,1.46,1.47,543397,0
+TALK.US,D,20220203,000000,1.45,1.51,1.39,1.51,914384,0
+TALK.US,D,20220204,000000,1.49,1.55,1.47,1.53,423843,0
+TALK.US,D,20220207,000000,1.53,1.64,1.5,1.63,1511276,0
+TALK.US,D,20220208,000000,1.62,1.67,1.57,1.61,741309,0
+TALK.US,D,20220209,000000,1.6,1.7,1.59,1.69,863439,0
+TALK.US,D,20220210,000000,1.65,1.69,1.595,1.61,1089396,0
+TALK.US,D,20220211,000000,1.6,1.68,1.59,1.61,603866,0
+TALK.US,D,20220214,000000,1.6,1.69,1.6,1.62,550780,0
+TALK.US,D,20220215,000000,1.65,1.7,1.6,1.65,694399,0
+TALK.US,D,20220216,000000,1.65,1.68,1.53,1.6,707158,0
+TALK.US,D,20220217,000000,1.58,1.59,1.47,1.49,709382,0
+TALK.US,D,20220218,000000,1.47,1.49,1.43,1.43,359609,0
+TALK.US,D,20220222,000000,1.42,1.4991,1.38,1.38,715459,0
+TALK.US,D,20220223,000000,1.43,1.52,1.415,1.49,1176957,0
+TALK.US,D,20220224,000000,1.412,1.5,1.38,1.5,715076,0
+TALK.US,D,20220225,000000,1.49,1.5,1.44,1.49,214682,0
+TALK.US,D,20220228,000000,1.5,1.52,1.46,1.48,493196,0
+TALK.US,D,20220301,000000,1.47,1.68,1.45,1.61,3781650,0
+TALK.US,D,20220302,000000,1.57,1.595,1.48,1.5,1569837,0
+TALK.US,D,20220303,000000,1.5,1.51,1.43,1.44,430582,0
+TALK.US,D,20220304,000000,1.46,1.46,1.4,1.43,380005,0
+TALK.US,D,20220307,000000,1.46,1.52,1.43,1.47,735460,0
+TALK.US,D,20220308,000000,1.45,1.58,1.422,1.53,851288,0
+TALK.US,D,20220309,000000,1.52,1.61,1.52,1.59,475251,0
+TALK.US,D,20220310,000000,1.55,1.59,1.5301,1.54,369452,0
+TALK.US,D,20220311,000000,1.54,1.5405,1.48,1.48,378119,0
+TALK.US,D,20220314,000000,1.46,1.46,1.295,1.33,1045988,0
+TALK.US,D,20220315,000000,1.31,1.425,1.305,1.4,262819,0
+TALK.US,D,20220316,000000,1.39,1.42,1.35,1.35,1184643,0
+TALK.US,D,20220317,000000,1.33,1.39,1.32,1.35,2150506,0
+TALK.US,D,20220318,000000,1.35,1.45,1.33,1.38,3803826,0
+TALK.US,D,20220321,000000,1.35,1.4,1.33,1.36,1191640,0
+TALK.US,D,20220322,000000,1.41,1.54,1.38,1.53,1499559,0
+TALK.US,D,20220323,000000,1.54,1.68,1.53,1.62,1963854,0
+TALK.US,D,20220324,000000,1.62,1.74,1.59,1.71,785812,0
+TALK.US,D,20220325,000000,1.71,1.72,1.62,1.64,509601,0
+TALK.US,D,20220328,000000,1.65,1.74,1.6401,1.72,489788,0
+TALK.US,D,20220329,000000,1.74,1.835,1.73,1.79,1153933,0
+TALK.US,D,20220330,000000,1.77,1.8,1.715,1.74,524314,0
+TALK.US,D,20220331,000000,1.74,1.76,1.65,1.74,350048,0
+TALK.US,D,20220401,000000,1.75,1.82,1.7,1.79,211981,0
+TALK.US,D,20220404,000000,1.8,1.86,1.765,1.82,383399,0
+TALK.US,D,20220405,000000,1.85,1.85,1.71,1.76,225682,0
+TALK.US,D,20220406,000000,1.73,1.745,1.66,1.72,371830,0
+TALK.US,D,20220407,000000,1.7,1.71,1.66,1.7,282326,0
+TALK.US,D,20220408,000000,1.68,1.69,1.6,1.64,378079,0
+TALK.US,D,20220411,000000,1.66,1.705,1.61,1.68,262252,0
+TALK.US,D,20220412,000000,1.69,1.75,1.645,1.7,328373,0
+TALK.US,D,20220413,000000,1.7,1.78,1.67,1.73,374008,0
+TALK.US,D,20220414,000000,1.73,1.74,1.6983,1.74,223566,0
+TALK.US,D,20220418,000000,1.71,1.73,1.64,1.67,872810,0
+TALK.US,D,20220419,000000,1.65,1.73,1.64,1.67,365805,0
+TALK.US,D,20220420,000000,1.65,1.68,1.62,1.65,365404,0
+TALK.US,D,20220421,000000,1.64,1.66,1.56,1.57,490260,0
+TALK.US,D,20220422,000000,1.55,1.57,1.46,1.46,434447,0
+TALK.US,D,20220425,000000,1.44,1.49,1.43,1.43,199021,0
+TALK.US,D,20220426,000000,1.48,1.48,1.35,1.35,599936,0
+TALK.US,D,20220427,000000,1.35,1.445,1.34,1.4,342745,0
+TALK.US,D,20220428,000000,1.37,1.42,1.28,1.41,638985,0
+TALK.US,D,20220429,000000,1.39,1.42,1.34,1.34,319613,0
+TALK.US,D,20220502,000000,1.32,1.41,1.31,1.4,291355,0
+TALK.US,D,20220503,000000,1.37,1.41,1.35,1.37,270195,0
+TALK.US,D,20220504,000000,1.39,1.47,1.31,1.34,514344,0
+TALK.US,D,20220505,000000,1.35,1.35,1.23,1.3,412196,0
+TALK.US,D,20220506,000000,1.31,1.33,1.2,1.3,408599,0
+TALK.US,D,20220509,000000,1.26,1.28,1.16,1.22,433824,0
+TALK.US,D,20220510,000000,1.23,1.26,1.16,1.23,163952,0
+TALK.US,D,20220511,000000,1.22,1.25,1.095,1.11,962795,0
+TALK.US,D,20220512,000000,1.1,1.19,1.08,1.15,231884,0
+TALK.US,D,20220513,000000,1.19,1.25,1.185,1.22,811330,0
+TALK.US,D,20220516,000000,1.19,1.2352,1.16,1.18,346659,0
+TALK.US,D,20220517,000000,1.17,1.21,1.17,1.19,298291,0
+TALK.US,D,20220518,000000,1.19,1.21,1.13,1.16,408615,0
+TALK.US,D,20220519,000000,1.18,1.18,1.13,1.14,201666,0
+TALK.US,D,20220520,000000,1.16,1.16,1.11,1.15,141095,0
+TALK.US,D,20220523,000000,1.17,1.17,1.14,1.15,89300,0
+TALK.US,D,20220524,000000,1.14,1.14,1.09,1.11,157231,0
+TALK.US,D,20220525,000000,1.11,1.11,1.03,1.06,721961,0
+TALK.US,D,20220526,000000,1.06,1.57,1.05,1.33,10845144,0
+TALK.US,D,20220527,000000,1.3,1.41,1.26,1.41,1543385,0
+TALK.US,D,20220531,000000,1.39,1.41,1.38,1.41,812822,0
+TALK.US,D,20220601,000000,1.4,1.4,1.25,1.31,396709,0
+TALK.US,D,20220602,000000,1.31,1.8,1.31,1.76,7430941,0
+TALK.US,D,20220603,000000,1.65,1.7,1.53,1.65,1938537,0
+TALK.US,D,20220606,000000,1.65,1.66,1.54,1.6,703109,0
+TALK.US,D,20220607,000000,1.57,1.76,1.54,1.76,599530,0
+TALK.US,D,20220608,000000,1.74,1.74,1.67,1.69,456189,0
+TALK.US,D,20220609,000000,1.69,1.71,1.62,1.67,244800,0
+TALK.US,D,20220610,000000,1.62,1.72,1.57,1.72,318098,0
+TALK.US,D,20220613,000000,1.58,1.77,1.5,1.65,2903558,0
+TALK.US,D,20220614,000000,1.67,1.7162,1.605,1.64,251904,0
+TALK.US,D,20220615,000000,1.65,1.68,1.6,1.6,344592,0
+TALK.US,D,20220616,000000,1.57,1.62,1.52,1.56,292940,0
+TALK.US,D,20220617,000000,1.56,1.69,1.56,1.58,827334,0
+TALK.US,D,20220621,000000,1.64,1.71,1.58,1.58,543690,0
+TALK.US,D,20220622,000000,1.58,1.73,1.58,1.65,999730,0
+TALK.US,D,20220623,000000,1.65,1.74,1.64,1.73,657057,0
+TALK.US,D,20220624,000000,1.76,1.89,1.72,1.89,1392797,0
+TALK.US,D,20220627,000000,1.9,1.91,1.76,1.78,887194,0
+TALK.US,D,20220628,000000,1.83,1.83,1.715,1.74,521959,0
+TALK.US,D,20220629,000000,1.74,1.78,1.69,1.72,400493,0
+TALK.US,D,20220630,000000,1.7,1.74,1.6,1.7,442152,0
+TALK.US,D,20220701,000000,1.71,1.75,1.655,1.74,374423,0
+TALK.US,D,20220705,000000,1.74,1.77,1.68,1.73,506893,0
+TALK.US,D,20220706,000000,1.71,1.73,1.68,1.685,241920,0
+TALK.US,D,20220707,000000,1.68,1.825,1.68,1.77,849990,0
+TALK.US,D,20220708,000000,1.74,1.81,1.71,1.79,357573,0
+TALK.US,D,20220711,000000,1.76,1.8,1.68,1.71,561908,0
+TALK.US,D,20220712,000000,1.7,1.73,1.63,1.68,268108,0
+TALK.US,D,20220713,000000,1.64,1.705,1.6,1.62,305719,0
+TALK.US,D,20220714,000000,1.63,1.63,1.55,1.6,377971,0
+TALK.US,D,20220715,000000,1.63,1.66,1.58,1.64,429769,0
+TALK.US,D,20220718,000000,1.68,1.68,1.52,1.55,496307,0
+TALK.US,D,20220719,000000,1.54,1.68,1.54,1.68,715992,0
+TALK.US,D,20220720,000000,1.68,1.75,1.62,1.69,492909,0
+TALK.US,D,20220721,000000,1.69,1.8,1.66,1.71,638643,0
+TALK.US,D,20220722,000000,1.7,1.74,1.66,1.68,318124,0
+TALK.US,D,20220725,000000,1.67,1.73,1.6,1.68,388618,0
+TALK.US,D,20220726,000000,1.67,1.73,1.6296,1.7,259885,0
+TALK.US,D,20220727,000000,1.7,1.77,1.68,1.7,248592,0
+TALK.US,D,20220728,000000,1.69,1.92,1.63,1.92,1716056,0
+TALK.US,D,20220729,000000,1.89,1.92,1.825,1.87,897204,0
+TALK.US,D,20220801,000000,1.91,1.91,1.79,1.84,462218,0
+TALK.US,D,20220802,000000,1.86,1.88,1.77,1.88,454076,0
+TALK.US,D,20220803,000000,1.87,1.92,1.79,1.91,593236,0
+TALK.US,D,20220804,000000,1.92,1.9388,1.7901,1.91,598250,0
+TALK.US,D,20220805,000000,1.87,1.94,1.85,1.92,865525,0
+TALK.US,D,20220808,000000,1.92,1.92,1.74,1.75,859764,0
+TALK.US,D,20220809,000000,1.71,1.87,1.55,1.59,1009700,0
+TALK.US,D,20220810,000000,1.6,1.63,1.52,1.53,534955,0
+TALK.US,D,20220811,000000,1.54,1.66,1.535,1.58,548800,0
+TALK.US,D,20220812,000000,1.58,1.64,1.56,1.64,401530,0
+TALK.US,D,20220815,000000,1.62,1.64,1.59,1.61,91551,0
+TALK.US,D,20220816,000000,1.61,1.62,1.5301,1.61,313875,0
+TALK.US,D,20220817,000000,1.58,1.6,1.5,1.57,983325,0
+TALK.US,D,20220818,000000,1.55,1.585,1.54,1.57,353079,0
+TALK.US,D,20220819,000000,1.54,1.56,1.41,1.42,306416,0
+TALK.US,D,20220822,000000,1.4,1.51,1.4,1.46,294006,0
+TALK.US,D,20220823,000000,1.45,1.58,1.45,1.57,311863,0
+TALK.US,D,20220824,000000,1.55,1.63,1.48,1.51,547501,0
+TALK.US,D,20220825,000000,1.51,1.525,1.4,1.44,422827,0
+TALK.US,D,20220826,000000,1.43,1.45,1.35,1.42,501999,0
+TALK.US,D,20220829,000000,1.39,1.43,1.34,1.355,194673,0
+TALK.US,D,20220830,000000,1.35,1.37,1.27,1.32,301824,0
+TALK.US,D,20220831,000000,1.33,1.35,1.29,1.33,214475,0
+TALK.US,D,20220901,000000,1.31,1.34,1.205,1.33,418185,0
+TALK.US,D,20220902,000000,1.32,1.3493,1.27,1.32,241832,0
+TALK.US,D,20220906,000000,1.32,1.37,1.26,1.28,109388,0
+TALK.US,D,20220907,000000,1.27,1.36,1.25,1.3,317971,0
+TALK.US,D,20220908,000000,1.3,1.34,1.25,1.26,242557,0
+TALK.US,D,20220909,000000,1.25,1.3,1.175,1.26,868845,0
+TALK.US,D,20220912,000000,1.25,1.26,1.19,1.19,349936,0
+TALK.US,D,20220913,000000,1.15,1.1996,1.11,1.14,631412,0
+TALK.US,D,20220914,000000,1.13,1.15,1.07,1.1,479397,0
+TALK.US,D,20220915,000000,1.1,1.13,1.08,1.08,419005,0
+TALK.US,D,20220916,000000,1.07,1.11,1,1.02,898411,0
+TALK.US,D,20220919,000000,1,1.04,0.9611,0.9801,800354,0
+TALK.US,D,20220920,000000,1,1,0.8801,0.8884,1233468,0
+TALK.US,D,20220921,000000,0.9,0.9276,0.8202,0.8334,854329,0
+TALK.US,D,20220922,000000,0.8421,1.06,0.83,1.02,3927241,0
+TALK.US,D,20220923,000000,0.99,1.0592,0.961,1.02,1202418,0
+TALK.US,D,20220926,000000,1.01,1.05,0.9725,1,716248,0
+TALK.US,D,20220927,000000,1,1.04,1,1.01,530642,0
+TALK.US,D,20220928,000000,1,1.03,0.9723,1.02,878041,0
+TALK.US,D,20220929,000000,1.03,1.05,0.911,0.95,1388625,0
+TALK.US,D,20220930,000000,0.9538,1.04,0.95,1.03,363769,0
+TALK.US,D,20221003,000000,1.03,1.09,0.9804,1.02,457583,0
+TALK.US,D,20221004,000000,1.02,1.08,1.02,1.04,715457,0
+TALK.US,D,20221005,000000,0.9901,1.09,0.9791,1.09,959506,0
+TALK.US,D,20221006,000000,1.09,1.1,0.9841,1,590680,0
+TALK.US,D,20221007,000000,0.9804,1,0.9,0.9091,487215,0
+TALK.US,D,20221010,000000,0.9213,0.9695,0.88,0.8909,206935,0
+TALK.US,D,20221011,000000,0.88,0.9303,0.8402,0.8783,596434,0
+TALK.US,D,20221012,000000,0.87,0.9233,0.84,0.8689,281765,0
+TALK.US,D,20221013,000000,0.89,0.9329,0.83,0.9021,549050,0
+TALK.US,D,20221014,000000,0.88,0.9283,0.830001,0.8427,456481,0
+TALK.US,D,20221017,000000,0.84,0.9284,0.814,0.8335,278150,0
+TALK.US,D,20221018,000000,0.84,0.9073,0.8302,0.843,324224,0
+TALK.US,D,20221019,000000,0.83,0.877999,0.77,0.8111,608933,0
+TALK.US,D,20221020,000000,0.796,0.84,0.77,0.8096,146331,0
+TALK.US,D,20221021,000000,0.7912,0.8299,0.78,0.8145,179593,0
+TALK.US,D,20221024,000000,0.8226,0.8653,0.8001,0.8597,138991,0
+TALK.US,D,20221025,000000,0.84,0.88,0.7801,0.81,468094,0
+TALK.US,D,20221026,000000,0.8282,0.8331,0.7802,0.8001,123784,0
+TALK.US,D,20221027,000000,0.794,0.8011,0.7501,0.76,142537,0
+TALK.US,D,20221028,000000,0.75,0.7908,0.7116,0.7453,200225,0
+TALK.US,D,20221031,000000,0.7503,0.7798,0.663,0.725,468506,0
+TALK.US,D,20221101,000000,0.72,0.7302,0.661,0.6961,299858,0
+TALK.US,D,20221102,000000,0.7,0.7082,0.6402,0.679,748683,0
+TALK.US,D,20221103,000000,0.66,0.688,0.52,0.6331,663524,0
+TALK.US,D,20221104,000000,0.6333,0.71,0.6333,0.6944,432946,0
+TALK.US,D,20221107,000000,0.6874,0.7353,0.66,0.6966,568724,0
+TALK.US,D,20221108,000000,0.737,0.8236,0.701,0.806,1141468,0
+TALK.US,D,20221109,000000,0.8193,0.8193,0.69,0.7475,492452,0
+TALK.US,D,20221110,000000,0.7502,0.8,0.7019,0.7461,291915,0
+TALK.US,D,20221111,000000,0.7474,0.8444,0.6921,0.8187,1153150,0
+TALK.US,D,20221114,000000,0.8023,0.82,0.7604,0.7664,153485,0
+TALK.US,D,20221115,000000,0.77,0.79,0.7201,0.7575,348040,0
+TALK.US,D,20221116,000000,0.7534,0.7699,0.631,0.6715,607012,0
+TALK.US,D,20221117,000000,0.6612,0.697,0.65,0.6521,196512,0
+TALK.US,D,20221118,000000,0.65,0.6766,0.62,0.6222,211857,0
+TALK.US,D,20221121,000000,0.6499,0.65,0.6015,0.6015,285439,0
+TALK.US,D,20221122,000000,0.6,0.65,0.57,0.5896,931407,0
+TALK.US,D,20221123,000000,0.595,0.65,0.59,0.62,419195,0
+TALK.US,D,20221125,000000,0.6174,0.6505,0.59,0.6,63300,0
+TALK.US,D,20221128,000000,0.7455,0.8724,0.7311,0.79,12186097,0
+TALK.US,D,20221129,000000,0.79,0.8951,0.78,0.884,2883858,0
+TALK.US,D,20221130,000000,0.81,0.95,0.81,0.88,1955632,0
+TALK.US,D,20221201,000000,0.88,0.9213,0.824,0.8627,4370383,0
+TALK.US,D,20221202,000000,0.83,0.88,0.82,0.85,454889,0
+TALK.US,D,20221205,000000,0.85,0.88,0.8096,0.8373,418032,0
+TALK.US,D,20221206,000000,0.8275,0.863,0.7675,0.784,456675,0
+TALK.US,D,20221207,000000,0.78,0.7988,0.69,0.7,552365,0
+TALK.US,D,20221208,000000,0.679,0.7771,0.6601,0.7283,586156,0
+TALK.US,D,20221209,000000,0.7106,0.7615,0.7,0.7201,238458,0
+TALK.US,D,20221212,000000,0.72,0.7716,0.7,0.7151,348039,0
+TALK.US,D,20221213,000000,0.7621,0.793,0.7152,0.7577,360433,0
+TALK.US,D,20221214,000000,0.73,0.7771,0.702,0.7073,343957,0
+TALK.US,D,20221215,000000,0.69,0.8024,0.69,0.7702,577471,0
+TALK.US,D,20221216,000000,0.775,0.8874,0.775,0.8551,1040674,0
+TALK.US,D,20221219,000000,0.88,0.89,0.7392,0.7509,274819,0
+TALK.US,D,20221220,000000,0.73,0.78,0.6901,0.7199,316296,0
+TALK.US,D,20221221,000000,0.7,0.7669,0.7,0.7367,408801,0
+TALK.US,D,20221222,000000,0.746,0.746,0.6781,0.6861,295304,0
+TALK.US,D,20221223,000000,0.679,0.7,0.63,0.6677,329616,0
+TALK.US,D,20221227,000000,0.676,0.676,0.5923,0.62,610328,0
+TALK.US,D,20221228,000000,0.6368,0.6369,0.53,0.5865,1341892,0
+TALK.US,D,20221229,000000,0.58,0.6515,0.565,0.601,805715,0
+TALK.US,D,20221230,000000,0.601,0.63,0.575,0.6103,688498,0
+TALK.US,D,20230103,000000,0.6163,0.6396,0.5584,0.6,310396,0
+TALK.US,D,20230104,000000,0.5961,0.6258,0.57,0.6,258190,0
+TALK.US,D,20230105,000000,0.6,0.6499,0.584,0.584,246639,0
+TALK.US,D,20230106,000000,0.6699,0.67,0.59,0.66,525404,0
+TALK.US,D,20230109,000000,0.6615,0.696,0.625,0.6394,183332,0
+TALK.US,D,20230110,000000,0.6763,0.7359,0.65,0.7201,385891,0
+TALK.US,D,20230111,000000,0.7343,0.747,0.64,0.6854,443236,0
+TALK.US,D,20230112,000000,0.6854,0.7577,0.68,0.7398,411528,0
+TALK.US,D,20230113,000000,0.7029,0.768,0.625,0.7502,515638,0
+TALK.US,D,20230117,000000,0.76,0.77,0.7,0.765,311095,0
+TALK.US,D,20230118,000000,0.7252,0.8091,0.7111,0.7427,489941,0
+TALK.US,D,20230119,000000,0.73,0.7949,0.7126,0.7369,170175,0
+TALK.US,D,20230120,000000,0.73,0.7493,0.7003,0.738,127679,0
+TALK.US,D,20230123,000000,0.7289,0.7638,0.7002,0.7301,177746,0
+TALK.US,D,20230124,000000,0.7499,0.8,0.7128,0.7503,164873,0
+TALK.US,D,20230125,000000,0.7307,0.7939,0.7,0.7939,349121,0
+TALK.US,D,20230126,000000,0.7939,0.8277,0.77,0.8129,203919,0
+TALK.US,D,20230127,000000,0.8011,0.8447,0.8011,0.838,194273,0
+TALK.US,D,20230130,000000,0.84,0.8466,0.813,0.82,445814,0
+TALK.US,D,20230131,000000,0.82,0.8429,0.77,0.8173,131520,0
+TALK.US,D,20230201,000000,0.8073,0.834899,0.7783,0.8195,299176,0
+TALK.US,D,20230202,000000,0.82,0.8577,0.8,0.8488,289904,0
+TALK.US,D,20230203,000000,0.83,0.834,0.79,0.82,201168,0
+TALK.US,D,20230206,000000,0.8368,0.85,0.78,0.8132,241167,0
+TALK.US,D,20230207,000000,0.81,0.85,0.81,0.85,187364,0
+TALK.US,D,20230208,000000,0.85,0.88,0.82,0.85,512147,0
+TALK.US,D,20230209,000000,0.85,0.92,0.7961,0.9099,1347853,0
+TALK.US,D,20230210,000000,0.9294,0.97,0.899,0.9361,715156,0
+TALK.US,D,20230213,000000,0.97,0.9767,0.8733,0.925,263442,0
+TALK.US,D,20230214,000000,0.94,0.9666,0.9,0.9648,1353891,0
+TALK.US,D,20230215,000000,0.9699,1,0.95,0.97,219958,0
+TALK.US,D,20230216,000000,0.97,0.99,0.95725,0.983,426953,0
+TALK.US,D,20230217,000000,0.96,0.9899,0.9344,0.968,144107,0
+TALK.US,D,20230221,000000,0.9403,0.9733,0.89,0.9548,435293,0
+TALK.US,D,20230222,000000,0.91,0.97,0.8632,0.8953,409557,0
+TALK.US,D,20230223,000000,0.9046,0.9458,0.8673,0.9297,260842,0
+TALK.US,D,20230224,000000,0.94,0.9524,0.884,0.9151,168811,0
+TALK.US,D,20230227,000000,0.95,0.98,0.8539,0.9204,839978,0
+TALK.US,D,20230228,000000,0.9,0.9279,0.8803,0.91,83986,0
+TALK.US,D,20230301,000000,0.92,0.92,0.86297,0.8771,103404,0
+TALK.US,D,20230302,000000,0.87,0.9017,0.8464,0.8827,330107,0
+TALK.US,D,20230303,000000,0.87,0.9087,0.855,0.9024,71602,0
+TALK.US,D,20230306,000000,0.915,0.956,0.915,0.94,249287,0
+TALK.US,D,20230307,000000,0.92,0.9367,0.865,0.9285,90379,0
+TALK.US,D,20230308,000000,0.88,0.9133,0.8466,0.8757,269913,0
+TALK.US,D,20230309,000000,0.9,0.927,0.79,0.8345,138932,0
+TALK.US,D,20230310,000000,0.8132,0.858593,0.6703,0.7187,704674,0
+TALK.US,D,20230313,000000,0.7543,0.7581,0.69,0.7491,190833,0
+TALK.US,D,20230314,000000,0.75,0.8,0.725,0.74,188120,0
+TALK.US,D,20230315,000000,0.71,0.76,0.7083,0.7197,152704,0
+TALK.US,D,20230316,000000,0.73,0.7346,0.69,0.71,123765,0
+TALK.US,D,20230317,000000,0.73,0.76,0.6227,0.6227,338115,0
+TALK.US,D,20230320,000000,0.65,0.6998,0.58,0.625,620649,0
+TALK.US,D,20230321,000000,0.6377,0.7181,0.625101,0.687,158831,0
+TALK.US,D,20230322,000000,0.6957,0.7233,0.685,0.7167,82939,0
+TALK.US,D,20230323,000000,0.72,0.765,0.71,0.72,50823,0
+TALK.US,D,20230324,000000,0.73,0.73,0.7051,0.7163,64299,0
+TALK.US,D,20230327,000000,0.7,0.72,0.6601,0.7053,253305,0
+TALK.US,D,20230328,000000,0.6841,0.72,0.6683,0.7,83632,0
+TALK.US,D,20230329,000000,0.6839,0.7341,0.676,0.6835,83769,0
+TALK.US,D,20230330,000000,0.6862,0.701951,0.6625,0.7009,120761,0
+TALK.US,D,20230331,000000,0.69,0.7238,0.665,0.6951,259065,0
+TALK.US,D,20230403,000000,0.68,0.72,0.68,0.71,127680,0
+TALK.US,D,20230404,000000,0.7056,0.73,0.692,0.699,87281,0
+TALK.US,D,20230405,000000,0.682,0.7199,0.682,0.6936,49884,0
+TALK.US,D,20230406,000000,0.69,0.717501,0.69,0.7094,72375,0
+TALK.US,D,20230410,000000,0.69,0.73,0.69,0.7195,108420,0
+TALK.US,D,20230411,000000,0.7208,0.7208,0.7018,0.7151,106532,0
+TALK.US,D,20230412,000000,0.71,0.7399,0.7,0.7166,331436,0
+TALK.US,D,20230413,000000,0.72,0.78,0.72,0.7796,558239,0
+TALK.US,D,20230414,000000,0.7629,0.83,0.7629,0.7997,396096,0
+TALK.US,D,20230417,000000,0.799,0.826,0.748,0.7882,132531,0
+TALK.US,D,20230418,000000,0.8,0.8247,0.768,0.8029,1031667,0
+TALK.US,D,20230419,000000,0.81,0.8496,0.7945,0.82,156695,0
+TALK.US,D,20230420,000000,0.7954,0.824,0.7923,0.8112,50114,0
+TALK.US,D,20230421,000000,0.81,0.82,0.761,0.8,341232,0
+TALK.US,D,20230424,000000,0.79,0.82,0.788,0.808,295144,0
+TALK.US,D,20230425,000000,0.79,0.8349,0.7837,0.8023,279429,0
+TALK.US,D,20230426,000000,0.8,0.823,0.77,0.7998,124474,0
+TALK.US,D,20230427,000000,0.79,0.8239,0.7888,0.8099,291455,0
+TALK.US,D,20230428,000000,0.8,0.83,0.75545,0.8,400484,0
+TALK.US,D,20230501,000000,0.8,0.8211,0.766,0.7822,133847,0
+TALK.US,D,20230502,000000,0.76,0.83,0.76,0.7932,392549,0
+TALK.US,D,20230503,000000,0.88,0.9066,0.825,0.848,1909050,0
+TALK.US,D,20230504,000000,0.848,0.9,0.7575,0.8451,471393,0
+TALK.US,D,20230505,000000,0.84,0.88,0.74,0.8412,825344,0
+TALK.US,D,20230508,000000,0.832,0.8945,0.81,0.878,167235,0
+TALK.US,D,20230509,000000,0.86,0.86,0.8202,0.85,200263,0
+TALK.US,D,20230510,000000,0.84,0.89,0.82,0.8266,262051,0
+TALK.US,D,20230511,000000,0.828,0.8695,0.8,0.86,260960,0
+TALK.US,D,20230512,000000,0.85,0.88,0.82,0.84,250898,0
+TALK.US,D,20230515,000000,0.83,0.92,0.8111,0.865,671138,0
+TALK.US,D,20230516,000000,0.89,0.89,0.8381,0.8852,348432,0
+TALK.US,D,20230517,000000,0.88,0.9098,0.86,0.9,242943,0
+TALK.US,D,20230518,000000,0.873,1.04,0.86,0.9997,1027037,0
+TALK.US,D,20230519,000000,1,1.07,0.97,1.04,940860,0
+TALK.US,D,20230522,000000,1,1.08,0.98,1.07,1080874,0
+TALK.US,D,20230523,000000,1.08,1.1,1.04,1.08,831518,0
+TALK.US,D,20230524,000000,1.07,1.11,1.0627,1.09,464623,0
+TALK.US,D,20230525,000000,1.08,1.08,1,1.05,454816,0
+TALK.US,D,20230526,000000,1.07,1.09,1.01,1.08,519359,0
+TALK.US,D,20230530,000000,1.1,1.1,1.01,1.07,508150,0
+TALK.US,D,20230531,000000,1.0799,1.1,1,1.07,1055805,0
+TALK.US,D,20230601,000000,1.14,1.15,1.02,1.04,892825,0
+TALK.US,D,20230602,000000,1.09,1.09,1.02,1.03,734125,0
+TALK.US,D,20230605,000000,1.03,1.08,1.02,1.08,585051,0
+TALK.US,D,20230606,000000,1.08,1.09,1,1.07,955864,0
+TALK.US,D,20230607,000000,1.09,1.09,1.025,1.06,916429,0
+TALK.US,D,20230608,000000,1.05,1.15,1.045,1.13,1276369,0
+TALK.US,D,20230609,000000,1.15,1.23,1.13,1.21,1743600,0
+TALK.US,D,20230612,000000,1.25,1.285,1.22,1.26,967102,0
+TALK.US,D,20230613,000000,1.3,1.3,1.175,1.24,1073621,0
+TALK.US,D,20230614,000000,1.22,1.269,1.18,1.19,598655,0
+TALK.US,D,20230615,000000,1.2,1.25,1.2,1.22,496131,0
+TALK.US,D,20230616,000000,1.23,1.26,1.205,1.25,483455,0
+TALK.US,D,20230620,000000,1.24,1.26,1.17,1.22,523291,0
+TALK.US,D,20230621,000000,1.21,1.24,1.17,1.2,208410,0
+TALK.US,D,20230622,000000,1.2,1.26,1.2,1.24,343042,0
+TALK.US,D,20230623,000000,1.24,1.31,1.21,1.22,1124074,0
+TALK.US,D,20230626,000000,1.25,1.29,1.23,1.26,348651,0
+TALK.US,D,20230627,000000,1.26,1.29,1.17,1.26,1063847,0
+TALK.US,D,20230628,000000,1.25,1.3,1.24,1.29,667277,0
+TALK.US,D,20230629,000000,1.29,1.32,1.27,1.28,337630,0
+TALK.US,D,20230630,000000,1.28,1.3,1.25,1.27,274690,0
+TALK.US,D,20230703,000000,1.28,1.31,1.28,1.28,362667,0
+TALK.US,D,20230705,000000,1.29,1.31,1.25,1.3,431885,0
+TALK.US,D,20230706,000000,1.27,1.29,1.19,1.23,551904,0
+TALK.US,D,20230707,000000,1.21,1.305,1.16,1.29,467031,0
+TALK.US,D,20230710,000000,1.29,1.38,1.28,1.37,472975,0
+TALK.US,D,20230711,000000,1.38,1.39,1.32,1.35,284244,0
+TALK.US,D,20230712,000000,1.35,1.4,1.35,1.38,315982,0
+TALK.US,D,20230713,000000,1.38,1.4,1.35,1.37,276205,0
+TALK.US,D,20230714,000000,1.37,1.39,1.33,1.37,364727,0
+TALK.US,D,20230717,000000,1.37,1.44,1.37,1.4,453329,0
+TALK.US,D,20230718,000000,1.41,1.44,1.36,1.39,281642,0
+TALK.US,D,20230719,000000,1.4,1.4,1.3125,1.33,311560,0
+TALK.US,D,20230720,000000,1.35,1.36,1.28,1.31,311467,0
+TALK.US,D,20230721,000000,1.3,1.35,1.27,1.3,223092,0
+TALK.US,D,20230724,000000,1.31,1.32,1.25,1.28,282942,0
+TALK.US,D,20230725,000000,1.31,1.31,1.21,1.29,426624,0
+TALK.US,D,20230726,000000,1.27,1.43,1.27,1.42,342416,0
+TALK.US,D,20230727,000000,1.59,1.81,1.48,1.7,6107228,0
+TALK.US,D,20230728,000000,1.7,1.81,1.59,1.75,2294765,0
+TALK.US,D,20230731,000000,1.75,1.75,1.6599,1.73,459129,0
+TALK.US,D,20230801,000000,1.7,1.73,1.65,1.73,320971,0
+TALK.US,D,20230802,000000,1.71,1.735,1.65,1.67,329904,0
+TALK.US,D,20230803,000000,1.66,1.68,1.62,1.66,438433,0
+TALK.US,D,20230804,000000,1.67,1.74,1.6656,1.7,315285,0
+TALK.US,D,20230807,000000,1.68,1.73,1.67,1.68,337504,0
+TALK.US,D,20230808,000000,1.68,1.7,1.62,1.69,136750,0
+TALK.US,D,20230809,000000,1.7,1.7,1.64,1.65,125817,0
+TALK.US,D,20230810,000000,1.67,1.69,1.61,1.69,264934,0
+TALK.US,D,20230811,000000,1.68,1.71,1.6435,1.68,321467,0
+TALK.US,D,20230814,000000,1.67,1.71,1.62,1.62,427871,0
+TALK.US,D,20230815,000000,1.61,1.64,1.57,1.6,324383,0
+TALK.US,D,20230816,000000,1.61,1.66,1.53,1.61,511648,0
+TALK.US,D,20230817,000000,1.62,1.64,1.55,1.57,137383,0
+TALK.US,D,20230818,000000,1.55,1.62,1.54,1.58,148828,0
+TALK.US,D,20230821,000000,1.59,1.6,1.55,1.55,227360,0
+TALK.US,D,20230822,000000,1.57,1.58,1.525,1.56,246794,0
+TALK.US,D,20230823,000000,1.56,1.63,1.54,1.6,194868,0
+TALK.US,D,20230824,000000,1.6,1.63,1.56,1.57,140748,0
+TALK.US,D,20230825,000000,1.5813,1.595,1.5105,1.59,364794,0
+TALK.US,D,20230828,000000,1.57,1.575,1.55,1.55,163594,0
+TALK.US,D,20230829,000000,1.56,1.58,1.54,1.56,192583,0
+TALK.US,D,20230830,000000,1.56,1.59,1.54,1.56,157886,0
+TALK.US,D,20230831,000000,1.56,1.6399,1.5401,1.62,288437,0
+TALK.US,D,20230901,000000,1.64,1.68,1.62,1.64,248647,0
+TALK.US,D,20230905,000000,1.64,1.66,1.58,1.62,367103,0
+TALK.US,D,20230906,000000,1.6,1.63,1.59,1.61,256497,0
+TALK.US,D,20230907,000000,1.6,1.63,1.57,1.62,153384,0
+TALK.US,D,20230908,000000,1.6,1.63,1.57,1.59,107639,0
+TALK.US,D,20230911,000000,1.6,1.62,1.59,1.6,251366,0
+TALK.US,D,20230912,000000,1.58,1.74,1.58,1.72,1023064,0
+TALK.US,D,20230913,000000,1.76,1.77,1.67,1.67,537204,0
+TALK.US,D,20230914,000000,1.72,1.7362,1.66,1.69,404664,0
+TALK.US,D,20230915,000000,1.7,1.76,1.67,1.75,1811709,0
+TALK.US,D,20230918,000000,1.79,1.82,1.76,1.76,911592,0
+TALK.US,D,20230919,000000,1.9,2.1,1.9,2.01,7552793,0
+TALK.US,D,20230920,000000,2.05,2.13,2,2.04,1326965,0
+TALK.US,D,20230921,000000,2.07,2.13,2.04,2.06,793648,0
+TALK.US,D,20230922,000000,2.04,2.09,1.94,1.97,1255427,0
+TALK.US,D,20230925,000000,1.98,1.99,1.85,1.92,967082,0
+TALK.US,D,20230926,000000,1.94,1.97,1.87,1.9,438581,0
+TALK.US,D,20230927,000000,1.92,2.0099,1.91,1.94,1111454,0
+TALK.US,D,20230928,000000,1.93,1.96,1.9,1.91,539546,0
+TALK.US,D,20230929,000000,1.91,1.975,1.91,1.95,1093335,0
+TALK.US,D,20231002,000000,1.93,2,1.93,1.97,615127,0
+TALK.US,D,20231003,000000,1.95,2.07,1.95,2.01,1071424,0
+TALK.US,D,20231004,000000,2.02,2.1,2.02,2.06,1116186,0
+TALK.US,D,20231005,000000,2.06,2.098,2.03,2.05,531063,0
+TALK.US,D,20231006,000000,2.02,2.04,1.95,2.01,813795,0
+TALK.US,D,20231009,000000,1.98,2.015,1.93,2.01,601548,0
+TALK.US,D,20231010,000000,1.98,2.03,1.97,1.99,574359,0
+TALK.US,D,20231011,000000,2,2.06,2,2.03,544173,0
+TALK.US,D,20231012,000000,2.03,2.03,1.9,1.92,535175,0
+TALK.US,D,20231013,000000,1.9,1.97,1.87,1.93,305750,0
+TALK.US,D,20231016,000000,2.01,2.01,1.925,1.97,543874,0
+TALK.US,D,20231017,000000,2,2.09,1.99,2.04,748878,0
+TALK.US,D,20231018,000000,2.06,2.09,2.01,2.03,353598,0
+TALK.US,D,20231019,000000,2.03,2.03,1.94,1.94,538123,0
+TALK.US,D,20231020,000000,1.93,1.96,1.885,1.93,478662,0
+TALK.US,D,20231023,000000,1.93,1.942,1.88,1.9,452923,0
+TALK.US,D,20231024,000000,1.97,1.97,1.9201,1.93,801745,0
+TALK.US,D,20231025,000000,1.93,1.9313,1.82,1.86,1063789,0
+TALK.US,D,20231026,000000,2.01,2.01,1.675,1.71,2820780,0
+TALK.US,D,20231027,000000,1.7,1.815,1.66,1.77,930365,0
+TALK.US,D,20231030,000000,1.77,1.82,1.74,1.75,431175,0
+TALK.US,D,20231031,000000,1.75,1.81,1.745,1.78,683639,0
+TALK.US,D,20231101,000000,1.76,1.81,1.76,1.8,836979,0
+TALK.US,D,20231102,000000,1.94,1.99,1.71,1.72,2871731,0
+TALK.US,D,20231103,000000,1.76,1.76,1.6,1.62,1468241,0
+TALK.US,D,20231106,000000,1.6,1.63,1.54,1.55,1168237,0
+TALK.US,D,20231107,000000,1.55,1.6899,1.53,1.6,3123197,0
+TALK.US,D,20231108,000000,1.61,1.64,1.56,1.6,631852,0
+TALK.US,D,20231109,000000,1.61,1.61,1.41,1.5,1850192,0
+TALK.US,D,20231110,000000,1.43,1.6,1.42,1.57,1423267,0
+TALK.US,D,20231113,000000,1.54,1.58,1.5,1.57,951266,0
+TALK.US,D,20231114,000000,1.58,1.75,1.58,1.72,3296674,0
+TALK.US,D,20231115,000000,1.68,1.8,1.6799,1.76,1073721,0
+TALK.US,D,20231116,000000,1.77,1.81,1.74,1.76,705460,0
+TALK.US,D,20231117,000000,1.77,1.87,1.76,1.84,755661,0
+TALK.US,D,20231120,000000,1.86,1.92,1.84,1.9,909848,0
+TALK.US,D,20231121,000000,1.9,1.9,1.83,1.87,806808,0
+TALK.US,D,20231122,000000,1.87,1.94,1.86,1.94,627966,0
+TALK.US,D,20231124,000000,1.98,2.01,1.93,2,640853,0
+TALK.US,D,20231127,000000,2,2,1.93,1.94,429179,0
+TALK.US,D,20231128,000000,1.93,1.95,1.91,1.94,364665,0
+TALK.US,D,20231129,000000,1.95,2.02,1.915,2.02,1346749,0
+TALK.US,D,20231130,000000,2,2.04,1.97,2.04,1187566,0
+TALK.US,D,20231201,000000,2.04,2.32,2.005,2.27,3493235,0
+TALK.US,D,20231204,000000,2.28,2.369,2.21,2.26,1306272,0
+TALK.US,D,20231205,000000,2.23,2.27,2.155,2.18,834490,0
+TALK.US,D,20231206,000000,2.11,2.265,2.1,2.12,1093912,0
+TALK.US,D,20231207,000000,2.13,2.31,2.13,2.29,1164331,0
+TALK.US,D,20231208,000000,2.31,2.38,2.2,2.34,1059741,0
+TALK.US,D,20231211,000000,2.39,2.4,2.32,2.38,1163147,0
+TALK.US,D,20231212,000000,2.37,2.39,2.29,2.35,1242195,0
+TALK.US,D,20231213,000000,2.34,2.39,2.27,2.35,850138,0
+TALK.US,D,20231214,000000,2.39,2.42,2.23,2.28,1484684,0
+TALK.US,D,20231215,000000,2.29,2.345,2.26,2.29,690989,0
+TALK.US,D,20231218,000000,2.34,2.35,2.265,2.34,727028,0
+TALK.US,D,20231219,000000,2.35,2.44,2.345,2.43,1617034,0
+TALK.US,D,20231220,000000,2.43,2.51,2.39,2.4,1401022,0
+TALK.US,D,20231221,000000,2.42,2.488,2.41,2.47,788478,0
+TALK.US,D,20231222,000000,2.52,2.54,2.47,2.53,746368,0
+TALK.US,D,20231226,000000,2.56,2.59,2.505,2.55,588867,0
+TALK.US,D,20231227,000000,2.6,2.61,2.54,2.58,409345,0
+TALK.US,D,20231228,000000,2.58,2.61,2.52,2.56,601548,0
+TALK.US,D,20231229,000000,2.56,2.58,2.47,2.54,536515,0
+TALK.US,D,20240102,000000,2.51,2.52,2.35,2.38,590095,0
+TALK.US,D,20240103,000000,2.31,2.34,2.26,2.28,832371,0
+TALK.US,D,20240104,000000,2.29,2.405,2.25,2.34,558965,0
+TALK.US,D,20240105,000000,2.33,2.43,2.305,2.35,558848,0
+TALK.US,D,20240108,000000,2.35,2.49,2.35,2.46,699621,0
+TALK.US,D,20240109,000000,2.45,2.5,2.42,2.48,505011,0
+TALK.US,D,20240110,000000,2.49,2.63,2.48,2.61,1120783,0
+TALK.US,D,20240111,000000,2.65,2.65,2.4,2.46,1903165,0
+TALK.US,D,20240112,000000,2.54,2.58,2.36,2.48,861929,0
+TALK.US,D,20240116,000000,2.5,2.52,2.38,2.41,741790,0
+TALK.US,D,20240117,000000,2.38,2.42,2.35,2.41,498334,0
+TALK.US,D,20240118,000000,2.45,2.45,2.34,2.45,525989,0
+TALK.US,D,20240119,000000,2.47,2.47,2.37,2.38,594665,0
+TALK.US,D,20240122,000000,2.38,2.41,2.26,2.35,852843,0
+TALK.US,D,20240123,000000,2.35,2.37,2.25,2.26,422971,0
+TALK.US,D,20240124,000000,2.26,2.29,2.17,2.17,617762,0
+TALK.US,D,20240125,000000,2.18,2.25,2.16,2.21,477888,0
+TALK.US,D,20240126,000000,2.21,2.27,2.21,2.22,450275,0
+TALK.US,D,20240129,000000,2.28,2.41,2.25,2.4,725500,0
+TALK.US,D,20240130,000000,2.4,2.46,2.385,2.4,783645,0
+TALK.US,D,20240131,000000,2.41,2.46,2.37,2.41,582525,0
+TALK.US,D,20240201,000000,2.43,2.47,2.4,2.44,515112,0
+TALK.US,D,20240202,000000,2.44,2.465,2.39,2.45,387994,0
+TALK.US,D,20240205,000000,2.45,2.47,2.38,2.38,398752,0
+TALK.US,D,20240206,000000,2.36,2.425,2.34,2.4,507736,0
+TALK.US,D,20240207,000000,2.4,2.44,2.395,2.4,725979,0
+TALK.US,D,20240208,000000,2.4,2.47,2.39,2.45,737330,0
+TALK.US,D,20240209,000000,2.45,2.47,2.42,2.45,502950,0
+TALK.US,D,20240212,000000,2.45,2.46,2.35,2.37,731570,0
+TALK.US,D,20240213,000000,2.3,2.32,2.16,2.22,587746,0
+TALK.US,D,20240214,000000,2.28,2.39,2.22,2.36,1322958,0
+TALK.US,D,20240215,000000,2.37,2.48,2.345,2.45,822898,0
+TALK.US,D,20240216,000000,2.47,2.49,2.39,2.43,802333,0
+TALK.US,D,20240220,000000,2.4,2.51,2.36,2.47,1595813,0
+TALK.US,D,20240221,000000,2.48,2.525,2.29,2.34,1007154,0
+TALK.US,D,20240222,000000,2.66,2.85,2.62,2.76,8566596,0
+TALK.US,D,20240223,000000,2.8,2.8898,2.7,2.76,1925640,0
+TALK.US,D,20240226,000000,2.79,2.925,2.78,2.86,1711182,0
+TALK.US,D,20240227,000000,2.82,2.9,2.78,2.88,1683653,0
+TALK.US,D,20240228,000000,2.88,2.9,2.82,2.88,862422,0
+TALK.US,D,20240229,000000,2.88,2.97,2.88,2.94,1814059,0
+TALK.US,D,20240301,000000,2.95,2.99,2.92,2.99,1278287,0
+TALK.US,D,20240304,000000,3,3,2.84,2.92,789336,0
+TALK.US,D,20240305,000000,2.93,2.965,2.84,2.95,836623,0
+TALK.US,D,20240306,000000,3,3.09,2.97,2.98,1642075,0
+TALK.US,D,20240307,000000,3,3.11,2.99,3.08,798275,0
+TALK.US,D,20240308,000000,3.1,3.1,2.95,3,698666,0
+TALK.US,D,20240311,000000,3,3,2.8812,2.92,962062,0
+TALK.US,D,20240312,000000,3.01,3.3297,3.01,3.28,4491847,0
+TALK.US,D,20240313,000000,3.31,3.445,3.22,3.24,1568088,0
+TALK.US,D,20240314,000000,3.2,3.325,3.18,3.23,846238,0
+TALK.US,D,20240315,000000,3.23,3.24,3.1012,3.21,1233846,0
+TALK.US,D,20240318,000000,3.21,3.31,3.17,3.3,987610,0
+TALK.US,D,20240319,000000,3.31,3.3175,3.205,3.29,962976,0
+TALK.US,D,20240320,000000,3.3,3.42,3.25,3.42,1439435,0
+TALK.US,D,20240321,000000,3.43,3.51,3.315,3.48,1718345,0
+TALK.US,D,20240322,000000,3.5,3.62,3.45,3.57,3040735,0
+TALK.US,D,20240325,000000,3.57,3.765,3.53,3.63,2187077,0
+TALK.US,D,20240326,000000,3.63,3.65,3.49,3.6,1767716,0
+TALK.US,D,20240327,000000,3.65,3.73,3.55,3.57,1385496,0
+TALK.US,D,20240328,000000,3.55,3.66,3.48,3.57,1282049,0
+TALK.US,D,20240401,000000,3.62,3.64,3.52,3.54,696037,0
+TALK.US,D,20240402,000000,3.47,3.5,3.33,3.46,1211550,0
+TALK.US,D,20240403,000000,3.46,3.655,3.445,3.64,1341019,0
+TALK.US,D,20240404,000000,3.7,3.7699,3.56,3.63,1196487,0
+TALK.US,D,20240405,000000,3.63,3.665,3.55,3.65,1007675,0
+TALK.US,D,20240408,000000,3.65,3.78,3.63,3.73,2321266,0
+TALK.US,D,20240409,000000,3.74,3.92,3.715,3.78,3441784,0
+TALK.US,D,20240410,000000,3.8,3.86,3.63,3.66,2405651,0
+TALK.US,D,20240411,000000,3.63,3.71,3.55,3.64,913889,0
+TALK.US,D,20240412,000000,3.61,3.66,3.26,3.48,1899566,0
+TALK.US,D,20240415,000000,3.48,3.53,3.18,3.2,1827294,0
+TALK.US,D,20240416,000000,3.14,3.19,3.005,3.03,1956950,0
+TALK.US,D,20240417,000000,3.1,3.14,2.92,2.94,917991,0
+TALK.US,D,20240418,000000,2.94,3.055,2.92,2.97,1039449,0
+TALK.US,D,20240419,000000,2.95,3.14,2.9401,3.14,1409264,0
+TALK.US,D,20240422,000000,3.16,3.175,2.995,3.07,1088067,0
+TALK.US,D,20240423,000000,3.09,3.265,3.09,3.14,1431749,0
+TALK.US,D,20240424,000000,3.11,3.16,3,3.07,660338,0
+TALK.US,D,20240425,000000,3.03,3.12,2.97,3.08,912119,0
+TALK.US,D,20240426,000000,3.1,3.17,3.06,3.12,335835,0
+TALK.US,D,20240429,000000,3.15,3.21,3.08,3.09,605809,0
+TALK.US,D,20240430,000000,3.06,3.15,3.03,3.06,447082,0
+TALK.US,D,20240501,000000,3.04,3.26,3.032,3.16,892643,0
+TALK.US,D,20240502,000000,3.18,3.18,3.095,3.13,506269,0
+TALK.US,D,20240503,000000,3.18,3.21,3.14,3.17,530543,0
+TALK.US,D,20240506,000000,3.19,3.31,3.16,3.18,1226308,0
+TALK.US,D,20240507,000000,3.05,3.139,2.55,2.69,5101842,0
+TALK.US,D,20240508,000000,2.62,2.8,2.57,2.66,2229219,0
+TALK.US,D,20240509,000000,2.66,2.9,2.64,2.85,1589305,0
+TALK.US,D,20240510,000000,2.91,3.03,2.74,2.81,1146796,0
+TALK.US,D,20240513,000000,2.82,2.95,2.8,2.85,1002426,0
+TALK.US,D,20240514,000000,3.02,3.08,2.85,2.85,887822,0
+TALK.US,D,20240515,000000,2.9,3.01,2.865,2.88,762404,0
+TALK.US,D,20240516,000000,2.89,2.92,2.79,2.8,729584,0
+TALK.US,D,20240517,000000,2.79,2.81,2.68,2.75,717869,0
+TALK.US,D,20240520,000000,2.74,2.84,2.73,2.8,596294,0
+TALK.US,D,20240521,000000,2.73,2.77,2.64,2.75,1641505,0
+TALK.US,D,20240522,000000,2.75,2.845,2.74,2.76,1111761,0
+TALK.US,D,20240523,000000,2.8,2.835,2.745,2.77,1138012,0
+TALK.US,D,20240524,000000,2.76,2.94,2.76,2.86,1468353,0
+TALK.US,D,20240528,000000,2.88,2.93,2.77,2.83,1597999,0
+TALK.US,D,20240529,000000,2.74,2.76,2.65,2.67,1281053,0
+TALK.US,D,20240530,000000,2.66,2.745,2.655,2.68,1122536,0
+TALK.US,D,20240531,000000,2.69,2.71,2.55,2.62,1857315,0
+TALK.US,D,20240603,000000,2.63,2.695,2.58,2.63,1295670,0
+TALK.US,D,20240604,000000,2.675,2.675,2.57,2.58,901535,0
+TALK.US,D,20240605,000000,2.6,2.665,2.58,2.66,751412,0
+TALK.US,D,20240606,000000,2.64,2.705,2.605,2.64,832814,0
+TALK.US,D,20240607,000000,2.63,2.72,2.62,2.63,789267,0
+TALK.US,D,20240610,000000,2.61,2.69,2.6,2.61,682483,0
+TALK.US,D,20240611,000000,2.61,2.625,2.57,2.61,635240,0
+TALK.US,D,20240612,000000,2.65,2.67,2.36,2.38,1839208,0
+TALK.US,D,20240613,000000,2.39,2.465,2.33,2.37,1733079,0
+TALK.US,D,20240614,000000,2.35,2.35,2.22,2.3,1196420,0
+TALK.US,D,20240617,000000,2.3,2.32,2.2,2.28,1329628,0
+TALK.US,D,20240618,000000,2.27,2.305,2.21,2.24,828265,0
+TALK.US,D,20240620,000000,2.23,2.27,2.08,2.09,1176107,0
+TALK.US,D,20240621,000000,2.08,2.13,2.06,2.13,1408885,0
+TALK.US,D,20240624,000000,2.11,2.21,2.08,2.15,877162,0
+TALK.US,D,20240625,000000,2.14,2.256,2.14,2.24,1550605,0
+TALK.US,D,20240626,000000,2.23,2.34,2.19,2.33,1672848,0
+TALK.US,D,20240627,000000,2.33,2.41,2.255,2.32,3076426,0
+TALK.US,D,20240628,000000,2.31,2.38,2.235,2.3,19775245,0
+TALK.US,D,20240701,000000,2.26,2.28,2.01,2.1,2906139,0
+TALK.US,D,20240702,000000,2.08,2.2,2.04,2.18,784369,0
+TALK.US,D,20240703,000000,2.19,2.225,2.13,2.15,643475,0
+TALK.US,D,20240705,000000,2.14,2.16,2.085,2.13,878943,0
+TALK.US,D,20240708,000000,2.14,2.23,2.115,2.21,924310,0
+TALK.US,D,20240709,000000,2.2,2.25,2.14,2.15,657378,0
+TALK.US,D,20240710,000000,2.21,2.21,2,2.01,1606448,0
+TALK.US,D,20240711,000000,2.06,2.14,2.01,2.12,1042170,0
+TALK.US,D,20240712,000000,2.15,2.155,2.1,2.14,961697,0
+TALK.US,D,20240715,000000,2.12,2.2,2.08,2.16,1240080,0
+TALK.US,D,20240716,000000,2.2,2.325,2.18,2.3,1444324,0
+TALK.US,D,20240717,000000,2.29,2.315,2.165,2.19,1433775,0
+TALK.US,D,20240718,000000,2.16,2.21,2.1,2.11,971570,0
+TALK.US,D,20240719,000000,2.11,2.15,2.09,2.11,746072,0
+TALK.US,D,20240722,000000,2.15,2.22,2.075,2.14,675078,0
+TALK.US,D,20240723,000000,2.12,2.24,2.08,2.2,894546,0
+TALK.US,D,20240724,000000,2.19,2.22,2.08,2.08,597760,0
+TALK.US,D,20240725,000000,2.13,2.13,2.02,2.08,995083,0
+TALK.US,D,20240726,000000,2.1,2.155,2.03,2.04,576087,0
+TALK.US,D,20240729,000000,2.1,2.1,1.97,2,896469,0
+TALK.US,D,20240730,000000,2.01,2.02,1.96,2,780898,0
+TALK.US,D,20240731,000000,1.99,2.06,1.985,2.01,1493762,0
+TALK.US,D,20240801,000000,2,2.01,1.86,1.88,1837097,0
+TALK.US,D,20240802,000000,1.76,1.9,1.75,1.84,1588534,0
+TALK.US,D,20240805,000000,1.75,1.79,1.7034,1.77,1925378,0
+TALK.US,D,20240806,000000,1.99,2.18,1.7,1.74,3967911,0
+TALK.US,D,20240807,000000,1.71,1.72,1.6,1.69,2382067,0
+TALK.US,D,20240808,000000,1.71,1.77,1.64,1.65,2161705,0
+TALK.US,D,20240809,000000,1.63,1.71,1.61,1.69,1673588,0
+TALK.US,D,20240812,000000,1.68,1.7,1.64,1.67,865397,0
+TALK.US,D,20240813,000000,1.67,1.775,1.66,1.74,2247914,0
+TALK.US,D,20240814,000000,1.74,1.76,1.63,1.69,1216113,0
+TALK.US,D,20240815,000000,1.73,1.77,1.675,1.75,531302,0
+TALK.US,D,20240816,000000,1.75,1.78,1.73,1.76,382856,0
+TALK.US,D,20240819,000000,1.79,1.8,1.73,1.75,422524,0
+TALK.US,D,20240820,000000,1.73,1.745,1.685,1.73,393344,0
+TALK.US,D,20240821,000000,1.7,1.78,1.695,1.78,508315,0
+TALK.US,D,20240822,000000,1.77,1.785,1.7,1.7,301273,0
+TALK.US,D,20240823,000000,1.71,1.78,1.7,1.77,384345,0
+TALK.US,D,20240826,000000,1.79,1.8,1.73,1.79,767153,0
+TALK.US,D,20240827,000000,1.8,1.81,1.75,1.76,467144,0
+TALK.US,D,20240828,000000,1.74,1.8,1.7325,1.79,542879,0
+TALK.US,D,20240829,000000,1.8,1.96,1.785,1.93,897851,0
+TALK.US,D,20240830,000000,1.92,2.015,1.9,2,779968,0
+TALK.US,D,20240903,000000,1.97,2.01,1.89,1.9,928510,0
+TALK.US,D,20240904,000000,1.92,1.95,1.87,1.89,574319,0
+TALK.US,D,20240905,000000,1.9,1.905,1.83,1.88,667328,0
+TALK.US,D,20240906,000000,1.92,1.92,1.78,1.79,469566,0
+TALK.US,D,20240909,000000,1.81,1.815,1.75,1.77,520627,0
+TALK.US,D,20240910,000000,1.76,1.83,1.745,1.81,565300,0
+TALK.US,D,20240911,000000,1.81,1.82,1.76,1.81,497191,0
+TALK.US,D,20240912,000000,1.81,1.85,1.7925,1.84,337348,0
+TALK.US,D,20240913,000000,1.89,1.96,1.885,1.96,523386,0
+TALK.US,D,20240916,000000,1.96,1.97,1.86,1.91,3658473,0
+TALK.US,D,20240917,000000,2.28,2.5,2.14,2.17,21732079,0
+TALK.US,D,20240918,000000,2.17,2.2,2.02,2.04,3205181,0
+TALK.US,D,20240919,000000,2.14,2.205,2.065,2.1,2255309,0
+TALK.US,D,20240920,000000,2.185,2.28,2.15,2.19,3978263,0
+TALK.US,D,20240923,000000,2.2,2.2,2.02,2.03,2261024,0
+TALK.US,D,20240924,000000,2.03,2.09,1.875,2.08,3657563,0
+TALK.US,D,20240925,000000,2.09,2.16,2.05,2.06,1650579,0
+TALK.US,D,20240926,000000,2.11,2.11,1.98,1.99,2540992,0
+TALK.US,D,20240927,000000,2,2.0588,1.99,2.03,1359562,0
+TALK.US,D,20240930,000000,2.02,2.11,1.99,2.09,3140338,0
+TALK.US,D,20241001,000000,2.09,2.17,2.085,2.11,2008585,0
+TALK.US,D,20241002,000000,2.1,2.38,2.095,2.35,3952251,0
+TALK.US,D,20241003,000000,2.31,2.39,2.28,2.38,1642033,0
+TALK.US,D,20241004,000000,2.42,2.565,2.39,2.47,3272910,0
+TALK.US,D,20241007,000000,2.47,2.5,2.33,2.35,2014854,0
+TALK.US,D,20241008,000000,2.38,2.4,2.25,2.25,1382789,0
+TALK.US,D,20241009,000000,2.27,2.395,2.27,2.37,1537324,0
+TALK.US,D,20241010,000000,2.33,2.36,2.275,2.32,1682184,0
+TALK.US,D,20241011,000000,2.33,2.505,2.33,2.45,2672309,0
+TALK.US,D,20241014,000000,2.5,2.72,2.5,2.56,2850754,0
+TALK.US,D,20241015,000000,2.55,2.7,2.55,2.65,2352652,0
+TALK.US,D,20241016,000000,2.7,2.86,2.625,2.83,3112086,0
+TALK.US,D,20241017,000000,2.81,2.8489,2.74,2.74,2473852,0
+TALK.US,D,20241018,000000,2.77,2.8,2.74,2.77,1108372,0
+TALK.US,D,20241021,000000,2.82,2.9,2.78,2.81,2027257,0
+TALK.US,D,20241022,000000,2.8,2.95,2.76,2.86,2649207,0
+TALK.US,D,20241023,000000,2.82,2.89,2.695,2.75,2432038,0
+TALK.US,D,20241024,000000,2.77,2.81,2.72,2.73,1133852,0
+TALK.US,D,20241025,000000,2.78,2.865,2.759,2.78,1659803,0
+TALK.US,D,20241028,000000,2.8,2.89,2.69,2.69,2625290,0
+TALK.US,D,20241029,000000,2.7,3.35,2.62,3.18,10441515,0
+TALK.US,D,20241030,000000,3.17,3.26,3.07,3.17,3771323,0
+TALK.US,D,20241031,000000,3.18,3.28,3,3.13,2793521,0
+TALK.US,D,20241101,000000,3.14,3.24,3.075,3.14,1501767,0
+TALK.US,D,20241104,000000,3.11,3.145,2.9449,3.13,2127765,0
+TALK.US,D,20241105,000000,3.1,3.19,3.06,3.16,1300422,0
+TALK.US,D,20241106,000000,3.25,3.34,3.13,3.28,2179009,0
+TALK.US,D,20241107,000000,3.3,3.3496,3.22,3.27,1681344,0
+TALK.US,D,20241108,000000,3.25,3.31,3.2,3.3,1396252,0
+TALK.US,D,20241111,000000,3.33,3.59,3.33,3.47,3143448,0
+TALK.US,D,20241112,000000,3.45,3.505,3.355,3.37,1816005,0
+TALK.US,D,20241113,000000,3.42,3.45,3.245,3.3,1949062,0
+TALK.US,D,20241114,000000,3.28,3.325,3.17,3.17,1490503,0
+TALK.US,D,20241115,000000,3.2,3.23,3,3.04,2053252,0
+TALK.US,D,20241118,000000,3.05,3.1,2.9603,2.99,1675134,0
+TALK.US,D,20241119,000000,2.95,3.125,2.9026,3.09,1147561,0
+TALK.US,D,20241120,000000,3.17,3.2,3.04,3.16,1556591,0
+TALK.US,D,20241121,000000,3.16,3.37,3.13,3.31,1918973,0
+TALK.US,D,20241122,000000,3.37,3.57,3.305,3.45,2346952,0
+TALK.US,D,20241125,000000,3.49,3.5,3.38,3.43,1309193,0
+TALK.US,D,20241126,000000,3.35,3.42,3.2912,3.31,1346413,0
+TALK.US,D,20241127,000000,3.36,3.53,3.335,3.47,1692756,0
+TALK.US,D,20241129,000000,3.46,3.58,3.42,3.42,1344841,0
+TALK.US,D,20241202,000000,3.42,3.51,3.35,3.47,1196373,0
+TALK.US,D,20241203,000000,3.45,3.48,3.375,3.42,1137789,0
+TALK.US,D,20241204,000000,3.54,3.78,3.52,3.61,3327274,0
+TALK.US,D,20241205,000000,3.59,3.6,3.465,3.51,1520709,0
+TALK.US,D,20241206,000000,3.54,3.59,3.415,3.49,1293414,0
+TALK.US,D,20241209,000000,3.53,3.64,3.39,3.41,1815174,0
+TALK.US,D,20241210,000000,3.42,3.48,3.39,3.46,1404970,0
+TALK.US,D,20241211,000000,3.41,3.48,3.38,3.43,1602082,0
+TALK.US,D,20241212,000000,3.42,3.44,3.305,3.33,1029795,0
+TALK.US,D,20241213,000000,3.33,3.35,3.2,3.26,1070210,0
+TALK.US,D,20241216,000000,3.26,3.355,3.23,3.34,732911,0
+TALK.US,D,20241217,000000,3.28,3.3786,3.1901,3.26,955877,0
+TALK.US,D,20241218,000000,3.28,3.3299,3.04,3.09,1315023,0
+TALK.US,D,20241219,000000,3.12,3.18,2.97,3.01,1632173,0
+TALK.US,D,20241220,000000,2.96,3.055,2.95,2.98,1551544,0
+TALK.US,D,20241223,000000,2.98,3.025,2.965,3,761252,0
+TALK.US,D,20241224,000000,3.01,3.06,2.975,3.02,1486545,0
+TALK.US,D,20241226,000000,3.02,3.225,2.985,3.22,1905122,0
+TALK.US,D,20241227,000000,3.24,3.24,3.065,3.15,907242,0
+TALK.US,D,20241230,000000,3.1,3.2,3.04,3.17,919551,0
+TALK.US,D,20241231,000000,3.18,3.225,3.09,3.09,1093129,0
+TALK.US,D,20250102,000000,3.15,3.275,3.095,3.13,811890,0
+TALK.US,D,20250103,000000,3.15,3.24,3.115,3.22,607167,0
+TALK.US,D,20250106,000000,3.3,3.33,3.195,3.26,1309181,0
+TALK.US,D,20250107,000000,3.27,3.31,3.09,3.15,1311155,0
+TALK.US,D,20250108,000000,3.17,3.17,3.02,3.07,872496,0
+TALK.US,D,20250110,000000,2.98,2.99,2.88,2.92,1497365,0
+TALK.US,D,20250113,000000,2.89,2.915,2.81,2.89,1720745,0
+TALK.US,D,20250114,000000,2.93,2.945,2.77,2.83,1305308,0
+TALK.US,D,20250115,000000,3.03,3.11,2.9,2.94,865585,0
+TALK.US,D,20250116,000000,2.94,3.08,2.9013,3.04,1091265,0
+TALK.US,D,20250117,000000,3.07,3.1175,3.01,3.02,757286,0
+TALK.US,D,20250121,000000,3.05,3.15,3.03,3.14,848527,0
+TALK.US,D,20250122,000000,3.14,3.205,3.11,3.16,754543,0
+TALK.US,D,20250123,000000,3.13,3.22,3.1,3.19,1127996,0
+TALK.US,D,20250124,000000,3.2,3.29,3.185,3.2,1088312,0
+TALK.US,D,20250127,000000,3.15,3.2197,3.1045,3.19,1051313,0
+TALK.US,D,20250128,000000,3.19,3.265,3.1107,3.2,636686,0
+TALK.US,D,20250129,000000,3.2,3.225,3.1293,3.18,703493,0
+TALK.US,D,20250130,000000,3.22,3.244,3.14,3.14,825416,0
+TALK.US,D,20250131,000000,3.14,3.2,3.0627,3.1,1157831,0
+TALK.US,D,20250203,000000,2.965,3.205,2.9201,3.16,1011303,0
+TALK.US,D,20250204,000000,3.125,3.4,3.125,3.39,2328970,0
+TALK.US,D,20250205,000000,3.42,3.6,3.38,3.59,2087103,0
+TALK.US,D,20250206,000000,3.6,3.685,3.5072,3.6,1252013,0
+TALK.US,D,20250207,000000,3.6,3.86,3.6,3.85,2310018,0
+TALK.US,D,20250210,000000,4.1,4.16,3.95,4.1,3128677,0
+TALK.US,D,20250211,000000,4.08,4.12,3.925,4.01,2715534,0
+TALK.US,D,20250212,000000,3.96,4.24,3.96,4.14,2843663,0
+TALK.US,D,20250213,000000,4.24,4.3,4.07,4.17,2540511,0
+TALK.US,D,20250214,000000,4.25,4.31,4.015,4.08,3211264,0
+TALK.US,D,20250218,000000,4.355,4.355,3.93,4.09,4553656,0
+TALK.US,D,20250219,000000,4.1,4.19,3.77,3.86,3245708,0
+TALK.US,D,20250220,000000,3.21,3.49,2.94,3.29,10756573,0
+TALK.US,D,20250221,000000,3.38,3.38,2.98,3.005,5032575,0
+TALK.US,D,20250224,000000,3.01,3.0569,2.85,2.86,3020404,0
+TALK.US,D,20250225,000000,2.75,2.97,2.67,2.94,5778102,0
+TALK.US,D,20250226,000000,2.91,2.968,2.81,2.86,2946389,0
+TALK.US,D,20250227,000000,2.9,2.9334,2.75,2.75,1746404,0
+TALK.US,D,20250228,000000,2.7,2.885,2.67,2.86,2233940,0
+TALK.US,D,20250303,000000,2.89,2.94,2.76,2.78,2652199,0
+TALK.US,D,20250304,000000,2.76,2.91,2.68,2.87,3003274,0
+TALK.US,D,20250305,000000,2.84,2.87,2.73,2.76,2146075,0
+TALK.US,D,20250306,000000,2.76,3.0099,2.72,2.86,3793525,0
+TALK.US,D,20250307,000000,2.83,2.93,2.765,2.91,2639401,0
+TALK.US,D,20250310,000000,2.77,2.81,2.67,2.71,3271304,0
+TALK.US,D,20250311,000000,2.73,2.81,2.72,2.76,2075363,0
+TALK.US,D,20250312,000000,2.8,2.92,2.785,2.84,2209225,0
+TALK.US,D,20250313,000000,2.83,2.84,2.68,2.76,1839598,0
+TALK.US,D,20250314,000000,2.83,2.88,2.8,2.85,1692997,0
+TALK.US,D,20250317,000000,2.85,2.908,2.82,2.86,1261273,0
+TALK.US,D,20250318,000000,2.81,2.859,2.73,2.73,1647173,0
+TALK.US,D,20250319,000000,2.74,2.8,2.68,2.79,1650485,0
+TALK.US,D,20250320,000000,2.75,2.855,2.735,2.77,1252077,0
+TALK.US,D,20250321,000000,2.72,2.815,2.705,2.8,1520704,0
+TALK.US,D,20250324,000000,2.85,2.87,2.79,2.87,1310445,0
+TALK.US,D,20250325,000000,2.91,2.96,2.82,2.84,1387682,0
+TALK.US,D,20250326,000000,2.83,2.87,2.73,2.76,917079,0
+TALK.US,D,20250327,000000,2.77,2.8099,2.66,2.67,2074341,0
+TALK.US,D,20250328,000000,2.66,2.765,2.62,2.63,1188152,0
+TALK.US,D,20250331,000000,2.58,2.59,2.48,2.56,2703400,0
+TALK.US,D,20250401,000000,2.61,2.745,2.55,2.66,2494712,0
+TALK.US,D,20250402,000000,2.61,2.81,2.61,2.79,1633337,0
+TALK.US,D,20250403,000000,2.69,2.805,2.65,2.675,1458214,0
+TALK.US,D,20250404,000000,2.56,2.655,2.475,2.63,2821071,0
+TALK.US,D,20250407,000000,2.49,2.795,2.44,2.65,1843445,0
+TALK.US,D,20250408,000000,2.75,2.81,2.665,2.72,2893030,0
+TALK.US,D,20250409,000000,2.67,2.96,2.625,2.92,2469125,0
+TALK.US,D,20250410,000000,2.82,2.88,2.67,2.72,1606760,0
+TALK.US,D,20250411,000000,2.75,2.795,2.6899,2.78,847696,0
+TALK.US,D,20250414,000000,2.84,2.94,2.72,2.79,1244380,0
+TALK.US,D,20250415,000000,2.79,2.83,2.74,2.78,1141819,0
+TALK.US,D,20250416,000000,2.76,2.79,2.68,2.73,1017115,0
+TALK.US,D,20250417,000000,2.74,2.765,2.66,2.67,1132381,0
+TALK.US,D,20250421,000000,2.61,2.655,2.55,2.58,1183618,0
+TALK.US,D,20250422,000000,2.62,2.81,2.62,2.78,2344776,0
+TALK.US,D,20250423,000000,2.9,2.9597,2.82,2.83,1023719,0
+TALK.US,D,20250424,000000,2.83,3.18,2.83,3.12,2051128,0
+TALK.US,D,20250425,000000,3.08,3.15,3.04,3.12,1157851,0
+TALK.US,D,20250428,000000,3.14,3.2,3.055,3.1,813309,0
+TALK.US,D,20250429,000000,3.1,3.25,3.0901,3.16,1376123,0
+TALK.US,D,20250430,000000,3.07,3.14,3.04,3.07,1066736,0
+TALK.US,D,20250501,000000,3.12,3.2,3.01,3.13,2287374,0
+TALK.US,D,20250502,000000,3.18,3.25,3.105,3.19,1877341,0
+TALK.US,D,20250505,000000,3.19,3.2,3.11,3.13,1748949,0
+TALK.US,D,20250506,000000,2.75,3.19,2.75,3.145,3879570,0
+TALK.US,D,20250507,000000,3.15,3.3,2.96,3.04,2724127,0
+TALK.US,D,20250508,000000,3.09,3.0902,2.98,3.04,1272287,0
+TALK.US,D,20250509,000000,3,3.09,2.97,3.02,972272,0
+TALK.US,D,20250512,000000,3.13,3.19,2.965,3.08,1229939,0
+TALK.US,D,20250513,000000,3.08,3.14,3.045,3.07,1298208,0
+TALK.US,D,20250514,000000,3.07,3.14,3.055,3.09,1889041,0
+TALK.US,D,20250515,000000,3.08,3.085,2.93,2.99,1235849,0
+TALK.US,D,20250516,000000,2.99,3,2.91,2.98,1374753,0
+TALK.US,D,20250519,000000,2.92,3.02,2.9011,3.01,1499949,0
+TALK.US,D,20250520,000000,2.99,3.01,2.94,3,952830,0
+TALK.US,D,20250521,000000,2.97,2.9999,2.88,2.905,1043415,0
+TALK.US,D,20250522,000000,2.89,2.93,2.75,2.76,1905692,0
+TALK.US,D,20250523,000000,2.71,2.84,2.7,2.82,1178951,0
+TALK.US,D,20250527,000000,2.91,2.99,2.89,2.95,1376077,0
+TALK.US,D,20250528,000000,2.97,2.97,2.91,2.96,900938,0
+TALK.US,D,20250529,000000,3.26,3.53,3.16,3.28,9317316,0
+TALK.US,D,20250530,000000,3.25,3.355,3.17,3.19,2647302,0
+TALK.US,D,20250602,000000,3.24,3.38,3.18,3.35,2997893,0
+TALK.US,D,20250603,000000,3.38,3.42,3.25,3.41,2663707,0
+TALK.US,D,20250604,000000,3.4,3.43,3.25,3.305,2185531,0
+TALK.US,D,20250605,000000,3.3,3.31,3.2,3.25,1565886,0
+TALK.US,D,20250606,000000,3.3,3.345,3.235,3.29,1419791,0
+TALK.US,D,20250609,000000,3.32,3.345,3.25,3.28,1065072,0
+TALK.US,D,20250610,000000,3.195,3.2,2.95,2.98,3637587,0
+TALK.US,D,20250611,000000,3.01,3.15,3.005,3.095,1881540,0
+TALK.US,D,20250612,000000,3.07,3.095,2.945,3,1408938,0
+TALK.US,D,20250613,000000,2.89,2.93,2.85,2.85,2072889,0
+TALK.US,D,20250616,000000,2.9,2.955,2.795,2.81,2094316,0
+TALK.US,D,20250617,000000,2.83,2.95,2.77,2.85,1898777,0
+TALK.US,D,20250618,000000,2.83,2.88,2.74,2.77,2301226,0
+TALK.US,D,20250620,000000,2.8,2.8,2.67,2.68,4224768,0
+TALK.US,D,20250623,000000,2.68,2.76,2.61,2.76,1393073,0
+TALK.US,D,20250624,000000,2.78,2.88,2.765,2.87,1539020,0
+TALK.US,D,20250625,000000,2.88,2.89,2.69,2.7,1457230,0
+TALK.US,D,20250626,000000,2.73,2.77,2.71,2.75,1051185,0
+TALK.US,D,20250627,000000,2.76,2.829,2.71,2.77,1954329,0
+TALK.US,D,20250630,000000,2.8,2.805,2.741,2.78,1333176,0
+TALK.US,D,20250701,000000,2.75,2.77,2.68,2.7,1466520,0
+TALK.US,D,20250702,000000,2.69,2.74,2.62,2.63,1655155,0
+TALK.US,D,20250703,000000,2.65,2.815,2.6401,2.77,1162566,0
+TALK.US,D,20250707,000000,2.73,2.735,2.625,2.65,1222238,0
+TALK.US,D,20250708,000000,2.67,2.74,2.6511,2.73,1143156,0
+TALK.US,D,20250709,000000,2.74,2.8,2.72,2.78,675649,0
+TALK.US,D,20250710,000000,2.78,2.825,2.73,2.75,992832,0
+TALK.US,D,20250711,000000,2.71,2.72,2.625,2.64,1169605,0
+TALK.US,D,20250714,000000,2.64,2.6693,2.56,2.57,1184040,0
+TALK.US,D,20250715,000000,2.59,2.63,2.51,2.51,1282135,0
+TALK.US,D,20250716,000000,2.56,2.56,2.355,2.485,5718816,0
+TALK.US,D,20250717,000000,2.51,2.63,2.5,2.52,1819473,0
+TALK.US,D,20250718,000000,2.52,2.57,2.47,2.48,1475509,0
+TALK.US,D,20250721,000000,2.5,2.6,2.49,2.55,1863290,0
+TALK.US,D,20250722,000000,2.55,2.62,2.5097,2.6,1394884,0
+TALK.US,D,20250723,000000,2.6,2.65,2.555,2.62,1339163,0
+TALK.US,D,20250724,000000,2.61,2.64,2.515,2.52,782075,0
+TALK.US,D,20250725,000000,2.54,2.56,2.5,2.515,666500,0
+TALK.US,D,20250728,000000,2.55,2.5993,2.52,2.56,971771,0
+TALK.US,D,20250729,000000,2.58,2.61,2.49,2.51,990179,0
+TALK.US,D,20250730,000000,2.51,2.56,2.49,2.5,903350,0
+TALK.US,D,20250731,000000,2.48,2.54,2.42,2.43,1734271,0
+TALK.US,D,20250801,000000,2.37,2.4,2.3,2.31,1855734,0
+TALK.US,D,20250804,000000,2.3,2.38,2.2901,2.36,1397773,0
+TALK.US,D,20250805,000000,2.44,2.46,2.22,2.27,4721289,0
+TALK.US,D,20250806,000000,2.29,2.41,2.27,2.41,1847377,0
+TALK.US,D,20250807,000000,2.41,2.505,2.39,2.47,2219182,0
+TALK.US,D,20250808,000000,2.49,2.53,2.46,2.5,1284610,0
+TALK.US,D,20250811,000000,2.47,2.52,2.45,2.46,1502475,0
+TALK.US,D,20250812,000000,2.46,2.55,2.4508,2.5,1511203,0
+TALK.US,D,20250813,000000,2.48,2.61,2.48,2.58,2413686,0
+TALK.US,D,20250814,000000,2.56,2.61,2.49,2.53,1398439,0
+TALK.US,D,20250815,000000,2.56,2.68,2.545,2.56,1426007,0
+TALK.US,D,20250818,000000,2.54,2.68,2.54,2.6,1754063,0
+TALK.US,D,20250819,000000,2.6,2.6395,2.53,2.57,1267807,0
+TALK.US,D,20250820,000000,2.58,2.6,2.545,2.57,1130570,0
+TALK.US,D,20250821,000000,2.56,2.74,2.56,2.72,1307663,0
+TALK.US,D,20250822,000000,2.73,2.825,2.7006,2.8,1195423,0
+TALK.US,D,20250825,000000,2.79,2.845,2.65,2.655,1465184,0
+TALK.US,D,20250826,000000,2.65,2.7193,2.65,2.67,858054,0
+TALK.US,D,20250827,000000,2.67,2.74,2.67,2.71,910019,0
+TALK.US,D,20250828,000000,2.73,2.76,2.64,2.66,1232964,0
+TALK.US,D,20250829,000000,2.66,2.685,2.63,2.66,746034,0
+TALK.US,D,20250902,000000,2.64,2.7,2.61,2.65,943864,0
+TALK.US,D,20250903,000000,2.65,2.67,2.6,2.65,1019702,0
+TALK.US,D,20250904,000000,2.59,2.65,2.55,2.63,968172,0
+TALK.US,D,20250905,000000,2.64,2.715,2.58,2.61,909278,0
+TALK.US,D,20250908,000000,2.63,2.68,2.61,2.67,957461,0
+TALK.US,D,20250909,000000,2.65,2.68,2.57,2.58,866080,0
+TALK.US,D,20250910,000000,2.59,2.6,2.53,2.55,1694854,0
+TALK.US,D,20250911,000000,2.559,2.615,2.53,2.6,976386,0
+TALK.US,D,20250912,000000,2.58,2.64,2.55,2.56,977336,0
+TALK.US,D,20250915,000000,2.55,2.63,2.55,2.56,1268289,0
+TALK.US,D,20250916,000000,2.54,2.56,2.49,2.49,718660,0
+TALK.US,D,20250917,000000,2.51,2.59,2.51,2.54,781406,0
+TALK.US,D,20250918,000000,2.58,2.65,2.56,2.65,970783,0
+TALK.US,D,20250919,000000,2.66,2.665,2.56,2.56,3113365,0
+TALK.US,D,20250922,000000,2.595,2.62,2.56,2.61,712548,0
+TALK.US,D,20250923,000000,2.59,2.74,2.59,2.64,993541,0
+TALK.US,D,20250924,000000,2.66,2.7,2.63,2.67,716955,0
+TALK.US,D,20250925,000000,2.64,2.71,2.62,2.64,710772,0
+TALK.US,D,20250926,000000,2.64,2.78,2.64,2.78,768619,0
+TALK.US,D,20250929,000000,2.81,2.93,2.73,2.76,1426019,0
+TALK.US,D,20250930,000000,2.75,2.78,2.68,2.76,946970,0
+TALK.US,D,20251001,000000,2.75,2.81,2.68,2.7,627082,0
+TALK.US,D,20251002,000000,2.7,2.73,2.655,2.7,652194,0
+TALK.US,D,20251003,000000,2.71,2.86,2.71,2.76,1134092,0
+TALK.US,D,20251006,000000,2.77,2.85,2.76,2.83,923932,0
+TALK.US,D,20251007,000000,2.83,2.85,2.715,2.73,625435,0
+TALK.US,D,20251008,000000,2.77,2.88,2.77,2.82,1148058,0
+TALK.US,D,20251009,000000,2.885,2.93,2.77,2.91,2461027,0
+TALK.US,D,20251010,000000,3.22,3.3,2.995,3.02,5436252,0
+TALK.US,D,20251013,000000,3.1,3.19,2.895,2.92,2680949,0
+TALK.US,D,20251014,000000,2.94,3.075,2.875,3.05,2396042,0
+TALK.US,D,20251015,000000,3.06,3.1,2.91,2.99,1677887,0
+TALK.US,D,20251016,000000,2.96,3.07,2.895,2.91,1543058,0
+TALK.US,D,20251017,000000,2.87,2.91,2.74,2.76,1489613,0
+TALK.US,D,20251020,000000,2.8,2.8375,2.755,2.78,846293,0
+TALK.US,D,20251021,000000,2.76,2.79,2.69,2.7,994169,0
+TALK.US,D,20251022,000000,2.68,2.71,2.575,2.63,1909193,0
+TALK.US,D,20251023,000000,2.64,2.7,2.6,2.68,737767,0
+TALK.US,D,20251024,000000,2.72,2.8,2.7195,2.76,794967,0
+TALK.US,D,20251027,000000,2.77,2.79,2.7147,2.73,1256040,0
+TALK.US,D,20251028,000000,2.73,2.77,2.665,2.7,741401,0
+TALK.US,D,20251029,000000,2.68,2.89,2.67,2.77,1969134,0
+TALK.US,D,20251030,000000,2.75,3.08,2.73,2.9,2464067,0
+TALK.US,D,20251031,000000,3.12,3.345,3.05,3.23,4837009,0
+TALK.US,D,20251103,000000,3.235,3.33,3.19,3.28,2621279,0
+TALK.US,D,20251104,000000,3.2,3.49,3.19,3.35,2152204,0
+TALK.US,D,20251105,000000,3.33,3.46,3.3,3.44,1314379,0
+TALK.US,D,20251106,000000,3.46,3.47,3.31,3.39,1687321,0
+TALK.US,D,20251107,000000,3.37,3.43,3.22,3.41,1907281,0
+TALK.US,D,20251110,000000,3.41,3.4825,3.35,3.38,1095056,0
+TALK.US,D,20251111,000000,3.38,3.56,3.355,3.53,1223312,0
+TALK.US,D,20251112,000000,3.5,3.57,3.34,3.39,1226658,0
+TALK.US,D,20251113,000000,3.37,3.445,3.22,3.23,1774137,0
+TALK.US,D,20251114,000000,3.14,3.305,3.12,3.25,1448337,0
+TALK.US,D,20251117,000000,3.25,3.3,3.15,3.18,1522536,0
+TALK.US,D,20251118,000000,3.16,3.16,2.99,3.11,842153,0
+TALK.US,D,20251119,000000,3.15,3.15,3.015,3.1,895669,0
+TALK.US,D,20251120,000000,3.16,3.3,3.1,3.11,1319333,0
+TALK.US,D,20251121,000000,3.1,3.31,3.07,3.3,1290561,0
+TALK.US,D,20251124,000000,3.29,3.395,3.28,3.32,1350505,0
+TALK.US,D,20251125,000000,3.32,3.395,3.27,3.35,787395,0
+TALK.US,D,20251126,000000,3.33,3.45,3.29,3.41,1106205,0
+TALK.US,D,20251128,000000,3.43,3.44,3.35,3.38,434110,0
+TALK.US,D,20251201,000000,3.36,3.36,3.12,3.13,1108558,0
+TALK.US,D,20251202,000000,3.15,3.18,3.07,3.07,1175348,0
+TALK.US,D,20251203,000000,3.09,3.21,3.08,3.2,800618,0
+TALK.US,D,20251204,000000,3.17,3.2,3.1101,3.17,610036,0
+TALK.US,D,20251205,000000,3.18,3.18,3.06,3.08,507265,0
+TALK.US,D,20251208,000000,3.09,3.15,3.06,3.13,669033,0
+TALK.US,D,20251209,000000,3.1,3.27,3.1,3.24,962181,0
+TALK.US,D,20251210,000000,3.22,3.29,3.21,3.26,1427922,0
+TALK.US,D,20251211,000000,3.26,3.39,3.253,3.37,1121756,0
+TALK.US,D,20251212,000000,3.37,3.55,3.34,3.51,1519965,0
+TALK.US,D,20251215,000000,3.53,3.55,3.4105,3.51,1242772,0
+TALK.US,D,20251216,000000,3.49,3.6,3.45,3.55,1182946,0
+TALK.US,D,20251217,000000,3.53,3.67,3.425,3.45,1485094,0
+TALK.US,D,20251218,000000,3.51,3.64,3.485,3.6,1602606,0
+TALK.US,D,20251219,000000,3.58,3.629,3.4544,3.55,3765204,0
+TALK.US,D,20251222,000000,3.54,3.71,3.5,3.53,1235651,0
+TALK.US,D,20251223,000000,3.5,3.705,3.47,3.67,833313,0
+TALK.US,D,20251224,000000,3.69,3.69,3.62,3.65,304580,0
+TALK.US,D,20251226,000000,3.63,3.665,3.595,3.64,396345,0
+TALK.US,D,20251229,000000,3.66,3.6635,3.52,3.58,1302014,0
+TALK.US,D,20251230,000000,3.57,3.65,3.54,3.56,627840,0
+TALK.US,D,20251231,000000,3.56,3.65,3.555,3.63,1090221,0
+TALK.US,D,20260102,000000,3.61,3.65,3.45,3.51,1506297,0
+TALK.US,D,20260105,000000,3.51,3.665,3.5065,3.64,878528,0
+TALK.US,D,20260106,000000,3.65,3.93,3.645,3.92,1571892,0
+TALK.US,D,20260107,000000,3.93,4.02,3.91,4,1845913,0
+TALK.US,D,20260108,000000,4.01,4.13,3.995,4.04,1974695,0
+TALK.US,D,20260109,000000,4.06,4.14,3.94,4.02,1582381,0
+TALK.US,D,20260112,000000,4.01,4.04,3.9,3.99,1052346,0
+TALK.US,D,20260113,000000,4.01,4.02,3.86,3.98,1811845,0
+TALK.US,D,20260114,000000,3.94,3.97,3.77,3.79,2410718,0
+TALK.US,D,20260115,000000,3.82,3.87,3.73,3.83,1932452,0
+TALK.US,D,20260116,000000,3.84,4.005,3.78,3.96,1816008,0
+TALK.US,D,20260120,000000,3.85,3.87,3.715,3.77,996635,0
+TALK.US,D,20260121,000000,3.81,3.84,3.72,3.82,883095,0
+TALK.US,D,20260122,000000,3.84,4.05,3.83,3.97,1627031,0
+TALK.US,D,20260123,000000,3.97,4.1,3.9229,4.05,1796841,0
+TALK.US,D,20260126,000000,4.05,4.19,4.02,4.06,1826997,0
+TALK.US,D,20260127,000000,4.07,4.115,3.95,4.05,2057724,0
+TALK.US,D,20260128,000000,4.02,4.05,3.94,3.99,1773717,0
+TALK.US,D,20260129,000000,3.99,4.02,3.815,3.9,1337039,0
+TALK.US,D,20260130,000000,3.88,4.07,3.88,4.04,1408179,0
+TALK.US,D,20260202,000000,4.04,4.2416,4.04,4.12,1600505,0
+TALK.US,D,20260203,000000,4.13,4.16,3.835,4.03,1699411,0
+TALK.US,D,20260204,000000,4.01,4.02,3.85,3.89,1472573,0
+TALK.US,D,20260205,000000,3.86,4,3.78,3.79,1438344,0
+TALK.US,D,20260206,000000,3.83,3.92,3.765,3.88,673305,0
+TALK.US,D,20260209,000000,3.85,3.91,3.71,3.86,619582,0
+TALK.US,D,20260210,000000,3.83,4.0156,3.83,3.9,560311,0
+TALK.US,D,20260211,000000,3.93,3.96,3.845,3.95,650279,0
+TALK.US,D,20260212,000000,3.97,3.99,3.68,3.78,1112530,0
+TALK.US,D,20260213,000000,3.75,3.9,3.69,3.77,1207276,0
+TALK.US,D,20260217,000000,3.76,3.91,3.71,3.83,895961,0
+TALK.US,D,20260218,000000,3.82,4.02,3.78,3.94,1329619,0
diff --git a/daily/us/nasdaq stocks/2/taop.us.txt b/daily/us/nasdaq stocks/2/taop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79041deae138b5aa0ddc10ecc7cdf071a20a435d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/taop.us.txt	
@@ -0,0 +1,4804 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAOP.US,D,20060912,000000,1224,1224,1224,1224,0.61666666605,0
+TAOP.US,D,20060914,000000,8100,8100,8100,8100,0.12333333320999999,0
+TAOP.US,D,20060918,000000,2448,2448,2448,2448,0.61666666605,0
+TAOP.US,D,20060920,000000,3240,3240,2448,3240,1.48333333185,0
+TAOP.US,D,20060922,000000,2448,2448,2448,2448,0.24666666641999999,0
+TAOP.US,D,20060927,000000,3240,3240,3240,3240,2.71666666395,0
+TAOP.US,D,20061006,000000,7200,7200,7200,7200,0.13999999986,0
+TAOP.US,D,20061013,000000,3636,3636,3636,3636,0.02666666664,0
+TAOP.US,D,20061016,000000,3636,3636,2160,2160,0.5566666661099999,0
+TAOP.US,D,20061017,000000,2160,2520,1980,2520,2.38999999761,0
+TAOP.US,D,20061018,000000,2520,2520,2520,2520,0.69333333264,0
+TAOP.US,D,20061020,000000,2160,2520,1980,2088,2.6666666639999996,0
+TAOP.US,D,20061023,000000,2016,2016,2016,2016,0.04999999995,0
+TAOP.US,D,20061030,000000,3600,3636,3600,3636,0.8333333325,0
+TAOP.US,D,20061102,000000,3636,14400,3636,12420,1.77333333156,0
+TAOP.US,D,20061103,000000,12240,12600,12240,12600,0.27666666639,0
+TAOP.US,D,20061106,000000,12240,12240,12240,12240,0.13999999986,0
+TAOP.US,D,20061109,000000,10800,12240,10800,11160,1.666666665,0
+TAOP.US,D,20061110,000000,11340,12600,10800,10980,3.7499999962499997,0
+TAOP.US,D,20061113,000000,11880,11880,10800,11880,0.6099999993899999,0
+TAOP.US,D,20061114,000000,11880,28800,11520,18000,6.049999993949999,0
+TAOP.US,D,20061115,000000,17100,19800,10800,18000,6.583333326749999,0
+TAOP.US,D,20061116,000000,18540,19800,18000,19800,1.38999999861,0
+TAOP.US,D,20061117,000000,15300,20700,13680,19080,2.7933333305399994,0
+TAOP.US,D,20061120,000000,19620,19620,19620,19620,0.13999999986,0
+TAOP.US,D,20061121,000000,18900,18900,16740,18000,0.8333333325,0
+TAOP.US,D,20061122,000000,18000,19440,15480,19440,0.9933333323399999,0
+TAOP.US,D,20061204,000000,18000,18540,13500,18540,5.639999994359999,0
+TAOP.US,D,20061213,000000,18000,18540,18000,18540,0.27666666639,0
+TAOP.US,D,20061220,000000,18000,18360,18000,18360,0.5566666661099999,0
+TAOP.US,D,20061222,000000,19800,19800,19800,19800,0.27666666639,0
+TAOP.US,D,20070117,000000,18540,19800,18540,19800,0.27666666639,0
+TAOP.US,D,20070119,000000,21960,21960,21960,21960,0.13999999986,0
+TAOP.US,D,20070122,000000,22500,22500,19800,21600,0.19333333313999998,0
+TAOP.US,D,20070123,000000,19800,19800,19800,19800,0.19333333313999998,0
+TAOP.US,D,20070125,000000,14400,23400,14400,23400,166.41666650025,0
+TAOP.US,D,20070129,000000,20700,25560,18000,25560,0.8333333325,0
+TAOP.US,D,20070201,000000,21600,22500,21600,21600,1.41666666525,0
+TAOP.US,D,20070202,000000,22320,22320,14328,19800,112.35999988764,0
+TAOP.US,D,20070205,000000,18900,18900,18900,18900,0.16666666649999998,0
+TAOP.US,D,20070207,000000,18000,18000,15300,15300,0.44333333289,0
+TAOP.US,D,20070208,000000,17280,21600,16920,21600,11.10999998889,0
+TAOP.US,D,20070209,000000,19800,19800,14760,17280,3.01333333032,0
+TAOP.US,D,20070212,000000,19800,22320,19800,22284,0.7233333326099999,0
+TAOP.US,D,20070213,000000,21564,21600,19800,21240,5.833333327499999,0
+TAOP.US,D,20070214,000000,22320,22320,22320,22320,0.16666666649999998,0
+TAOP.US,D,20070215,000000,18000,22320,18000,22320,139.16666652749998,0
+TAOP.US,D,20070216,000000,23400,28800,21600,28800,29.30666663736,0
+TAOP.US,D,20070220,000000,30600,33300,25200,33300,1.4599999985399998,0
+TAOP.US,D,20070221,000000,25200,32400,21600,32400,0.44333333289,0
+TAOP.US,D,20070222,000000,26100,32400,25920,28800,1.1099999988899998,0
+TAOP.US,D,20070227,000000,27720,28800,25200,27000,1.41666666525,0
+TAOP.US,D,20070301,000000,25200,30600,25200,28800,1.5266666651399998,0
+TAOP.US,D,20070309,000000,25200,31500,25200,31500,1.666666665,0
+TAOP.US,D,20070312,000000,32400,32400,30060,30060,0.9733333323599999,0
+TAOP.US,D,20070314,000000,28440,29700,27360,29700,2.4999999975,0
+TAOP.US,D,20070315,000000,28980,32400,27180,28800,2.3599999976399997,0
+TAOP.US,D,20070319,000000,28800,28800,28800,28800,0.13999999986,0
+TAOP.US,D,20070320,000000,28620,28620,28620,28620,0.27666666639,0
+TAOP.US,D,20070321,000000,29700,29700,27720,29700,1.3066666653599999,0
+TAOP.US,D,20070322,000000,28800,28800,27180,27180,1.666666665,0
+TAOP.US,D,20070323,000000,28800,30600,26100,28260,1.2433333320899997,0
+TAOP.US,D,20070326,000000,28800,34200,28440,34200,6.18333332715,0
+TAOP.US,D,20070327,000000,30600,31500,30600,30600,3.3066666633599997,0
+TAOP.US,D,20070328,000000,30600,30600,27900,28800,5.583333327749999,0
+TAOP.US,D,20070329,000000,28800,28980,27900,28800,3.3599999966399996,0
+TAOP.US,D,20070330,000000,27540,28800,27540,28800,0.27666666639,0
+TAOP.US,D,20070402,000000,28800,28800,27000,27000,0.37666666629,0
+TAOP.US,D,20070403,000000,25560,27180,25560,27180,0.69333333264,0
+TAOP.US,D,20070409,000000,27900,29700,27000,28764,0.58666666608,0
+TAOP.US,D,20070411,000000,27000,28800,27000,27000,0.24999999974999998,0
+TAOP.US,D,20070417,000000,27108,27144,24660,24660,2.6833333306499996,0
+TAOP.US,D,20070420,000000,23040,23580,22500,23544,1.9299999980699998,0
+TAOP.US,D,20070423,000000,23760,23760,23760,23760,0.13999999986,0
+TAOP.US,D,20070425,000000,20700,23364,20520,21600,2.0266666646399996,0
+TAOP.US,D,20070426,000000,21600,21600,21600,21600,0.09333333323999998,0
+TAOP.US,D,20070430,000000,20520,21600,18900,21600,0.47333333285999996,0
+TAOP.US,D,20070502,000000,18900,18900,18000,18180,4.333333328999999,0
+TAOP.US,D,20070503,000000,18360,18360,18000,18000,0.7233333326099999,0
+TAOP.US,D,20070504,000000,18360,18360,17100,17100,0.8333333325,0
+TAOP.US,D,20070508,000000,15300,16380,15300,15300,5.336666661329999,0
+TAOP.US,D,20070509,000000,15300,15300,15120,15120,5.973333327359999,0
+TAOP.US,D,20070510,000000,15480,18000,15480,18000,0.7666666658999999,0
+TAOP.US,D,20070515,000000,16200,16200,14400,16200,2.4999999975,0
+TAOP.US,D,20070516,000000,14400,16200,14400,16200,0.19333333313999998,0
+TAOP.US,D,20070517,000000,18000,20700,16200,19368,308.60999969138993,0
+TAOP.US,D,20070518,000000,18720,19800,18288,18288,9.26999999073,0
+TAOP.US,D,20070521,000000,19800,19800,19260,19728,1.72333333161,0
+TAOP.US,D,20070522,000000,19296,19728,19080,19080,1.5266666651399998,0
+TAOP.US,D,20070523,000000,18540,18540,17100,17100,94.02666657264,0
+TAOP.US,D,20070524,000000,16560,16560,16272,16380,2.6666666639999996,0
+TAOP.US,D,20070525,000000,16920,16920,15660,15660,5.973333327359999,0
+TAOP.US,D,20070529,000000,15840,18000,15840,18000,2.8066666638599997,0
+TAOP.US,D,20070530,000000,18000,18000,15840,15840,6.749999993249999,0
+TAOP.US,D,20070531,000000,16200,16200,16200,16200,0.5566666661099999,0
+TAOP.US,D,20070601,000000,16128,16128,16128,16128,1.38999999861,0
+TAOP.US,D,20070604,000000,16200,16200,16200,16200,0.33333333299999995,0
+TAOP.US,D,20070605,000000,16308,16308,16200,16308,2.30666666436,0
+TAOP.US,D,20070606,000000,15480,15840,15480,15840,1.3799999986199998,0
+TAOP.US,D,20070607,000000,16380,16380,16380,16380,0.05666666660999999,0
+TAOP.US,D,20070608,000000,16452,16560,16452,16560,0.27666666639,0
+TAOP.US,D,20070611,000000,16560,16740,16452,16452,4.019999995979999,0
+TAOP.US,D,20070612,000000,16452,16452,16452,16452,2.7766666638899995,0
+TAOP.US,D,20070613,000000,16560,17460,16560,17460,0.5466666661199999,0
+TAOP.US,D,20070614,000000,17460,17640,17280,17280,2.5499999974499996,0
+TAOP.US,D,20070615,000000,17280,18000,16956,17460,46.056666620609995,0
+TAOP.US,D,20070618,000000,17280,17316,17280,17280,3.33333333,0
+TAOP.US,D,20070619,000000,17280,17280,16740,16740,0.34333333299,0
+TAOP.US,D,20070620,000000,16920,17100,16740,16740,5.60999999439,0
+TAOP.US,D,20070621,000000,16560,17100,16560,17100,1.5266666651399998,0
+TAOP.US,D,20070622,000000,16920,16920,16920,16920,0.27666666639,0
+TAOP.US,D,20070625,000000,17460,18828,17460,18000,9.859999990139999,0
+TAOP.US,D,20070626,000000,17280,17280,17172,17172,1.1099999988899998,0
+TAOP.US,D,20070627,000000,17100,17100,17100,17100,0.16666666649999998,0
+TAOP.US,D,20070629,000000,17640,17640,16920,17460,1.9433333313899996,0
+TAOP.US,D,20070702,000000,17460,17640,17460,17640,4.583333328749999,0
+TAOP.US,D,20070703,000000,17964,17964,17640,17640,0.72666666594,0
+TAOP.US,D,20070705,000000,17640,17640,16920,17640,1.24999999875,0
+TAOP.US,D,20070706,000000,16920,17280,16920,17280,18.74999998125,0
+TAOP.US,D,20070709,000000,17280,18000,17028,18000,8.70999999129,0
+TAOP.US,D,20070710,000000,18360,19260,18000,19260,7.489999992509999,0
+TAOP.US,D,20070711,000000,20160,20160,18504,18900,2.0499999979499997,0
+TAOP.US,D,20070712,000000,19080,20592,18036,20340,1.5566666651099998,0
+TAOP.US,D,20070713,000000,19800,20160,19440,19620,9.859999990139999,0
+TAOP.US,D,20070716,000000,20520,20520,19440,19800,0.69333333264,0
+TAOP.US,D,20070717,000000,19440,19440,18900,18900,144.69333318864,0
+TAOP.US,D,20070718,000000,18900,18900,18900,18900,0.41666666625,0
+TAOP.US,D,20070719,000000,18360,19800,18108,18108,6.35999999364,0
+TAOP.US,D,20070720,000000,18108,18360,17640,17640,3.4166666632499996,0
+TAOP.US,D,20070723,000000,17604,17964,16740,17640,3.8066666628599997,0
+TAOP.US,D,20070724,000000,17640,18000,15300,17640,7.363333325969999,0
+TAOP.US,D,20070725,000000,15480,17460,15480,17460,0.41666666625,0
+TAOP.US,D,20070726,000000,15480,17640,15300,16920,0.8333333325,0
+TAOP.US,D,20070727,000000,15120,16200,14796,16128,16.04999998395,0
+TAOP.US,D,20070730,000000,16128,16704,15480,15840,7.35999999264,0
+TAOP.US,D,20070731,000000,15840,17640,14940,17100,7.77666665889,0
+TAOP.US,D,20070801,000000,17640,18000,16200,16200,9.793333323539999,0
+TAOP.US,D,20070802,000000,16380,16380,16380,16380,1.38999999861,0
+TAOP.US,D,20070803,000000,16560,17100,16200,16560,5.6933333276399996,0
+TAOP.US,D,20070806,000000,17280,17640,15840,16920,13.776666652889999,0
+TAOP.US,D,20070807,000000,16200,17100,16200,16920,0.4566666662099999,0
+TAOP.US,D,20070808,000000,16200,17820,16200,16920,17.22333331611,0
+TAOP.US,D,20070809,000000,16200,16920,15840,16920,3.33333333,0
+TAOP.US,D,20070810,000000,16200,16920,16020,16920,1.666666665,0
+TAOP.US,D,20070813,000000,21960,21960,19800,20844,88.34999991164999,0
+TAOP.US,D,20070814,000000,21420,21600,19800,20700,15.749999984249998,0
+TAOP.US,D,20070815,000000,20700,21060,20160,20160,3.08333333025,0
+TAOP.US,D,20070816,000000,20160,20160,18072,19440,5.1299999948699995,0
+TAOP.US,D,20070817,000000,19800,20520,19440,20520,24.179999975819996,0
+TAOP.US,D,20070820,000000,20700,20700,19440,19620,10.639999989359998,0
+TAOP.US,D,20070821,000000,19800,20160,19440,19440,6.66666666,0
+TAOP.US,D,20070822,000000,19440,19440,19080,19440,1.2766666653899998,0
+TAOP.US,D,20070823,000000,19440,19620,18540,19260,1.7499999982499999,0
+TAOP.US,D,20070824,000000,18216,19800,17460,18900,7.569999992429999,0
+TAOP.US,D,20070827,000000,19260,21600,19260,21600,32.39333330093999,0
+TAOP.US,D,20070828,000000,21600,21600,20160,21420,9.73666665693,0
+TAOP.US,D,20070829,000000,21240,22680,20952,22320,47.626666619039995,0
+TAOP.US,D,20070830,000000,22320,25020,22320,23580,19.246666647419996,0
+TAOP.US,D,20070831,000000,23580,24840,23580,24120,7.186666659479999,0
+TAOP.US,D,20070904,000000,24480,24480,22320,22320,12.436666654229999,0
+TAOP.US,D,20070905,000000,23400,23580,22680,23400,16.57999998342,0
+TAOP.US,D,20070906,000000,23400,23400,22464,23040,20.876666645789996,0
+TAOP.US,D,20070907,000000,22680,22860,21600,22320,25.06999997493,0
+TAOP.US,D,20070910,000000,21816,21816,21060,21060,8.006666658659999,0
+TAOP.US,D,20070911,000000,21816,23220,21816,23040,20.58333331275,0
+TAOP.US,D,20070912,000000,23040,24300,23040,24120,7.05999999294,0
+TAOP.US,D,20070913,000000,24120,24300,23400,23796,2.9533333303799996,0
+TAOP.US,D,20070914,000000,23580,24480,22860,24480,59.646666607019995,0
+TAOP.US,D,20070917,000000,25200,25200,24480,24480,5.473333327859999,0
+TAOP.US,D,20070918,000000,24480,24480,23400,24480,2.97333333036,0
+TAOP.US,D,20070919,000000,23760,24768,23760,24660,2.9033333304299997,0
+TAOP.US,D,20070920,000000,24120,24840,24120,24660,10.88666665578,0
+TAOP.US,D,20070921,000000,24480,25200,24480,25200,2.3599999976399997,0
+TAOP.US,D,20070924,000000,24768,24840,23436,24840,3.67999999632,0
+TAOP.US,D,20070925,000000,25200,26460,25020,26208,30.779999969219997,0
+TAOP.US,D,20070926,000000,26532,26640,25200,26568,14.63666665203,0
+TAOP.US,D,20070927,000000,27000,32040,27000,29880,49.89666661677,0
+TAOP.US,D,20070928,000000,29700,32400,29700,32400,38.93666662772999,0
+TAOP.US,D,20071001,000000,32400,32400,30996,31500,34.733333298599995,0
+TAOP.US,D,20071002,000000,32076,32400,31428,31788,22.746666643919998,0
+TAOP.US,D,20071003,000000,31860,32220,31680,32148,26.943333306389995,0
+TAOP.US,D,20071004,000000,32040,33120,32040,33120,14.95999998504,0
+TAOP.US,D,20071005,000000,34200,35964,33948,35100,23.726666642939996,0
+TAOP.US,D,20071008,000000,36000,36000,32400,34920,6.71333332662,0
+TAOP.US,D,20071009,000000,34200,34200,32580,33300,9.996666656669998,0
+TAOP.US,D,20071010,000000,32400,35460,32256,35460,12.149999987849998,0
+TAOP.US,D,20071011,000000,35460,36360,35424,35460,73.95999992604,0
+TAOP.US,D,20071012,000000,35640,36000,35460,35460,32.333333300999996,0
+TAOP.US,D,20071015,000000,35640,35820,35460,35640,9.48333332385,0
+TAOP.US,D,20071016,000000,35640,35640,34380,34560,6.723333326609999,0
+TAOP.US,D,20071017,000000,34200,35640,34200,34920,11.556666655109998,0
+TAOP.US,D,20071018,000000,35604,35820,34956,35820,7.29666665937,0
+TAOP.US,D,20071019,000000,35820,35820,34920,35460,15.306666651359999,0
+TAOP.US,D,20071022,000000,35640,35640,31860,35100,3.3533333299799994,0
+TAOP.US,D,20071023,000000,35100,38880,35100,38448,7.04666665962,0
+TAOP.US,D,20071024,000000,38448,38700,37764,37764,2.67666666399,0
+TAOP.US,D,20071025,000000,37440,37440,29160,35820,94.80999990519,0
+TAOP.US,D,20071026,000000,35640,36720,35460,36000,6.723333326609999,0
+TAOP.US,D,20071029,000000,36180,37260,36180,37008,28.923333304409997,0
+TAOP.US,D,20071030,000000,37728,37728,37116,37620,5.7333333276,0
+TAOP.US,D,20071031,000000,37080,37620,36720,37080,7.236666659429999,0
+TAOP.US,D,20071101,000000,37080,37080,36720,36720,7.666666659,0
+TAOP.US,D,20071102,000000,36000,36000,34560,36000,0.65999999934,0
+TAOP.US,D,20071105,000000,34560,36720,32760,36000,17.47333331586,0
+TAOP.US,D,20071106,000000,35460,36000,32760,35964,11.52666665514,0
+TAOP.US,D,20071107,000000,36000,36000,35640,35964,1.9433333313899996,0
+TAOP.US,D,20071108,000000,37620,37620,36000,36000,18.703333314629997,0
+TAOP.US,D,20071109,000000,36000,36000,35640,35892,15.596666651069997,0
+TAOP.US,D,20071112,000000,36000,36720,35640,35784,17.7999999822,0
+TAOP.US,D,20071113,000000,35640,36360,33120,36360,27.7333333056,0
+TAOP.US,D,20071114,000000,36000,36000,35820,36000,1.2633333320699998,0
+TAOP.US,D,20071115,000000,35820,35820,35100,35640,8.4999999915,0
+TAOP.US,D,20071116,000000,34920,35640,30852,32040,30.6999999693,0
+TAOP.US,D,20071119,000000,32400,32400,30780,32400,1.0566666656099999,0
+TAOP.US,D,20071120,000000,30600,32400,30060,31680,4.79666666187,0
+TAOP.US,D,20071121,000000,30060,31680,29700,31284,25.083333308249998,0
+TAOP.US,D,20071123,000000,30960,32760,30600,32760,6.223333327109999,0
+TAOP.US,D,20071126,000000,33660,33660,30600,30960,5.939999994059999,0
+TAOP.US,D,20071127,000000,29880,31680,29880,31320,4.14333332919,0
+TAOP.US,D,20071128,000000,31320,31500,29880,30060,16.67999998332,0
+TAOP.US,D,20071129,000000,29880,30600,29520,30600,2.8066666638599997,0
+TAOP.US,D,20071130,000000,30240,30240,29160,29520,5.02666666164,0
+TAOP.US,D,20071203,000000,30420,30600,28080,28980,6.8066666598599985,0
+TAOP.US,D,20071204,000000,27900,28800,27900,28620,6.10999999389,0
+TAOP.US,D,20071205,000000,27720,28800,25380,28440,47.35333328597999,0
+TAOP.US,D,20071206,000000,28440,29880,28440,29880,2.333333331,0
+TAOP.US,D,20071207,000000,27900,29808,27900,29700,3.6666666629999995,0
+TAOP.US,D,20071210,000000,29700,29880,29340,29700,1.8133333315199998,0
+TAOP.US,D,20071211,000000,29880,31500,29880,31464,5.719999994279999,0
+TAOP.US,D,20071212,000000,31500,33120,27720,32220,91.29333324203999,0
+TAOP.US,D,20071213,000000,31500,32400,28800,31860,94.58333323874999,0
+TAOP.US,D,20071214,000000,30600,31896,30600,31320,6.566666660099999,0
+TAOP.US,D,20071217,000000,31320,31320,29160,30780,8.10999999189,0
+TAOP.US,D,20071218,000000,29196,29880,27720,28800,12.04333332129,0
+TAOP.US,D,20071219,000000,29520,30780,28764,28800,4.109999995889999,0
+TAOP.US,D,20071220,000000,29880,30780,29520,29520,0.69333333264,0
+TAOP.US,D,20071221,000000,30384,30420,30240,30348,13.02666665364,0
+TAOP.US,D,20071224,000000,28872,30312,28872,30240,2.05666666461,0
+TAOP.US,D,20071226,000000,28944,30420,28944,30312,3.0199999969799993,0
+TAOP.US,D,20071227,000000,30420,30780,30060,30348,8.333333325,0
+TAOP.US,D,20071228,000000,30420,30420,28836,30240,59.16666660749999,0
+TAOP.US,D,20071231,000000,30276,31140,28836,30600,5.44666666122,0
+TAOP.US,D,20080102,000000,30600,30600,27180,29880,8.09333332524,0
+TAOP.US,D,20080103,000000,29880,29880,28008,29700,5.679999994319999,0
+TAOP.US,D,20080104,000000,28800,29520,27000,28044,5.666666661,0
+TAOP.US,D,20080107,000000,27180,29160,27180,28980,0.35999999964,0
+TAOP.US,D,20080108,000000,28980,29700,28980,28980,2.94333333039,0
+TAOP.US,D,20080109,000000,28980,28980,26100,27900,4.9366666617299995,0
+TAOP.US,D,20080110,000000,28620,28620,26100,27720,1.77333333156,0
+TAOP.US,D,20080111,000000,27000,28764,27000,27900,3.2999999966999995,0
+TAOP.US,D,20080114,000000,27900,28044,26100,27720,14.57666665209,0
+TAOP.US,D,20080115,000000,26640,27360,22320,25920,14.16999998583,0
+TAOP.US,D,20080116,000000,24480,26676,21708,26640,19.543333313789997,0
+TAOP.US,D,20080117,000000,25740,28260,25740,26640,1.23666666543,0
+TAOP.US,D,20080118,000000,26856,26856,25740,26100,0.35999999964,0
+TAOP.US,D,20080122,000000,23220,27000,22356,25740,2.4866666641799995,0
+TAOP.US,D,20080123,000000,26280,26280,25200,25812,2.46333333087,0
+TAOP.US,D,20080124,000000,26280,28260,25848,28260,2.9166666637499996,0
+TAOP.US,D,20080125,000000,27900,28800,27900,28728,4.00666666266,0
+TAOP.US,D,20080128,000000,28440,28800,28080,28188,1.6233333317099998,0
+TAOP.US,D,20080129,000000,28620,28620,26964,28620,1.9599999980399998,0
+TAOP.US,D,20080130,000000,28080,28080,26820,28080,2.9599999970399997,0
+TAOP.US,D,20080131,000000,26460,28620,26460,28080,1.1799999988199998,0
+TAOP.US,D,20080201,000000,27360,28620,27000,28080,1.3599999986399998,0
+TAOP.US,D,20080204,000000,27540,28080,27540,27900,0.52666666614,0
+TAOP.US,D,20080205,000000,26460,28080,26460,28080,2.5433333307899995,0
+TAOP.US,D,20080206,000000,28260,28260,27720,27900,1.0366666656299999,0
+TAOP.US,D,20080207,000000,27720,27720,25740,27000,4.61999999538,0
+TAOP.US,D,20080208,000000,27000,28800,27000,28584,63.49666660317,0
+TAOP.US,D,20080211,000000,28620,28620,27000,27900,36.69666662997,0
+TAOP.US,D,20080212,000000,28080,28440,27288,27360,19.096666647569997,0
+TAOP.US,D,20080213,000000,27720,27720,26424,27504,9.396666657269998,0
+TAOP.US,D,20080214,000000,27720,27720,26100,26820,9.859999990139999,0
+TAOP.US,D,20080215,000000,26640,27000,24480,27000,8.956666657709999,0
+TAOP.US,D,20080219,000000,27360,27360,25020,27000,22.65666664401,0
+TAOP.US,D,20080220,000000,27360,27360,26100,26280,12.693333320639999,0
+TAOP.US,D,20080221,000000,26100,26640,24300,24660,15.723333317609999,0
+TAOP.US,D,20080222,000000,24840,24840,19440,22500,30.246666636419995,0
+TAOP.US,D,20080225,000000,22140,23400,20880,23220,22.579999977419998,0
+TAOP.US,D,20080226,000000,23940,23940,22680,23400,16.20333331713,0
+TAOP.US,D,20080227,000000,23400,23400,22140,22680,16.03666665063,0
+TAOP.US,D,20080228,000000,22860,23040,22500,22680,9.913333323419998,0
+TAOP.US,D,20080229,000000,22680,22680,22320,22572,5.913333327419999,0
+TAOP.US,D,20080303,000000,22500,22860,21780,22140,12.533333320799999,0
+TAOP.US,D,20080304,000000,21780,22140,21240,21960,14.839999985159999,0
+TAOP.US,D,20080305,000000,22320,22680,22140,22320,4.269999995729999,0
+TAOP.US,D,20080306,000000,21780,22320,21600,21780,7.8133333255199995,0
+TAOP.US,D,20080307,000000,21960,21960,20880,21420,4.75999999524,0
+TAOP.US,D,20080310,000000,20880,21240,20340,20592,10.05999998994,0
+TAOP.US,D,20080311,000000,20520,20880,16200,18504,21.94999997805,0
+TAOP.US,D,20080312,000000,18000,18900,17460,18000,15.639999984359997,0
+TAOP.US,D,20080313,000000,17640,17820,16020,17640,38.77999996122,0
+TAOP.US,D,20080314,000000,17640,17640,16956,17280,6.423333326909999,0
+TAOP.US,D,20080317,000000,17100,17100,14760,16380,10.44333332289,0
+TAOP.US,D,20080318,000000,16020,16560,14940,16380,19.35666664731,0
+TAOP.US,D,20080319,000000,15840,16020,14760,15120,31.513333301819998,0
+TAOP.US,D,20080320,000000,14940,15660,14940,15480,11.333333322,0
+TAOP.US,D,20080324,000000,15480,15840,14940,15480,6.706666659959999,0
+TAOP.US,D,20080325,000000,15480,17640,15156,17100,14.279999985719998,0
+TAOP.US,D,20080326,000000,16920,16920,16920,16920,0.27666666639,0
+TAOP.US,D,20080327,000000,16920,18900,16920,18432,18.163333315169996,0
+TAOP.US,D,20080328,000000,18720,19800,18540,19620,11.52666665514,0
+TAOP.US,D,20080331,000000,19260,19800,18000,19260,28.226666638439994,0
+TAOP.US,D,20080401,000000,18000,20340,17280,20340,10.97666665569,0
+TAOP.US,D,20080402,000000,20340,23400,19800,23040,39.97666662669,0
+TAOP.US,D,20080403,000000,23400,23760,23040,23400,31.359999968639997,0
+TAOP.US,D,20080404,000000,23400,24480,23400,24480,4.606666662059999,0
+TAOP.US,D,20080407,000000,24300,24300,23400,23760,3.7766666628899994,0
+TAOP.US,D,20080408,000000,23400,23940,23040,23400,2.0299999979699996,0
+TAOP.US,D,20080409,000000,23400,23400,22680,23400,2.07999999792,0
+TAOP.US,D,20080410,000000,23220,23220,23220,23220,0.27333333305999996,0
+TAOP.US,D,20080411,000000,22320,24660,22320,24480,261.64666640501997,0
+TAOP.US,D,20080414,000000,24840,25200,24120,24840,17.859999982139996,0
+TAOP.US,D,20080415,000000,25020,25164,22500,23940,13.639999986359998,0
+TAOP.US,D,20080416,000000,23400,23760,22680,23400,14.00333331933,0
+TAOP.US,D,20080417,000000,23940,25164,22860,24336,8.859999991139999,0
+TAOP.US,D,20080418,000000,24480,25020,24120,24660,3.4166666632499996,0
+TAOP.US,D,20080421,000000,24480,24480,23580,24300,2.7766666638899995,0
+TAOP.US,D,20080422,000000,24156,24480,23040,23760,6.383333326949999,0
+TAOP.US,D,20080423,000000,23220,23940,22320,22860,29.11999997088,0
+TAOP.US,D,20080424,000000,23580,23580,21600,22680,33.716666632949995,0
+TAOP.US,D,20080425,000000,22320,23940,21960,23580,13.166666653499998,0
+TAOP.US,D,20080428,000000,23040,23940,23040,23760,10.42666665624,0
+TAOP.US,D,20080429,000000,23220,23760,23040,23400,4.639999995359999,0
+TAOP.US,D,20080430,000000,23220,24120,23040,24120,6.85999999314,0
+TAOP.US,D,20080501,000000,23760,25020,23400,24660,5.2833333280499994,0
+TAOP.US,D,20080502,000000,23760,24660,23040,24120,3.1266666635399996,0
+TAOP.US,D,20080505,000000,24120,24120,21600,23076,2.22333333111,0
+TAOP.US,D,20080506,000000,22716,23040,21960,22680,2.9166666637499996,0
+TAOP.US,D,20080507,000000,23400,24120,23400,24120,0.19333333313999998,0
+TAOP.US,D,20080508,000000,23040,24120,23040,24120,1.9599999980399998,0
+TAOP.US,D,20080509,000000,23400,24660,23400,24660,128.97333320436,0
+TAOP.US,D,20080512,000000,24660,24840,23760,24480,69.49666659716999,0
+TAOP.US,D,20080513,000000,24480,24840,24480,24840,1.0066666656599998,0
+TAOP.US,D,20080514,000000,24660,25200,23760,24480,5.7499999942499995,0
+TAOP.US,D,20080515,000000,23832,23940,23112,23580,3.2366666634299994,0
+TAOP.US,D,20080516,000000,22824,23760,22824,23760,1.5933333317399998,0
+TAOP.US,D,20080519,000000,23400,24120,23220,24120,1.8066666648599998,0
+TAOP.US,D,20080520,000000,24120,24660,23400,23400,137.17666652949,0
+TAOP.US,D,20080521,000000,23220,24804,22500,23220,6.069999993929999,0
+TAOP.US,D,20080522,000000,23400,24804,22860,23760,7.22999999277,0
+TAOP.US,D,20080523,000000,25920,25920,25200,25920,1.2999999987,0
+TAOP.US,D,20080527,000000,27792,27792,25200,26820,3.1266666635399996,0
+TAOP.US,D,20080528,000000,28764,28764,25200,26460,26.336666640329998,0
+TAOP.US,D,20080529,000000,27000,27144,24660,25524,92.44999990755,0
+TAOP.US,D,20080530,000000,25524,26640,24300,25704,168.07333316525998,0
+TAOP.US,D,20080602,000000,26856,26856,25200,25740,11.623333321709998,0
+TAOP.US,D,20080603,000000,25488,25920,25200,25740,13.52666665314,0
+TAOP.US,D,20080604,000000,25704,25740,25020,25380,12.60999998739,0
+TAOP.US,D,20080605,000000,25380,25380,24264,25272,25.60666664106,0
+TAOP.US,D,20080606,000000,25740,25740,24516,25200,22.666666644,0
+TAOP.US,D,20080609,000000,25560,25560,24228,25200,34.41333329892,0
+TAOP.US,D,20080610,000000,24336,25056,22572,23796,19.246666647419996,0
+TAOP.US,D,20080611,000000,23724,24840,21600,23076,16.713333316619998,0
+TAOP.US,D,20080612,000000,23688,23760,21672,22932,12.826666653839998,0
+TAOP.US,D,20080613,000000,23184,23400,22140,22320,8.139999991859998,0
+TAOP.US,D,20080616,000000,22644,23688,21276,22500,19.829999980169998,0
+TAOP.US,D,20080617,000000,22500,22860,21816,22860,13.8666666528,0
+TAOP.US,D,20080618,000000,22284,22896,22284,22536,6.35999999364,0
+TAOP.US,D,20080619,000000,22824,22824,21780,21888,14.389999985609998,0
+TAOP.US,D,20080620,000000,22140,23220,21636,22212,24.549999975449996,0
+TAOP.US,D,20080623,000000,21960,22248,18900,20916,15.256666651409999,0
+TAOP.US,D,20080624,000000,20772,21564,20340,20772,20.436666646229998,0
+TAOP.US,D,20080625,000000,21060,21060,19296,20016,9.06999999093,0
+TAOP.US,D,20080626,000000,20556,20556,19404,20340,13.879999986119998,0
+TAOP.US,D,20080627,000000,20592,21276,18000,20700,659.2866660073798,0
+TAOP.US,D,20080630,000000,20736,20736,17820,20376,84.04999991595,0
+TAOP.US,D,20080701,000000,20196,20196,16920,18684,72.50333326082999,0
+TAOP.US,D,20080702,000000,18540,18540,16596,16740,61.213333272119996,0
+TAOP.US,D,20080703,000000,16812,16812,15624,15624,27.13999997286,0
+TAOP.US,D,20080707,000000,15480,17856,14364,14400,50.356666616309994,0
+TAOP.US,D,20080708,000000,14652,17064,12996,15372,57.60666660906,0
+TAOP.US,D,20080709,000000,15228,16380,14436,15192,52.01666661464999,0
+TAOP.US,D,20080710,000000,15048,15048,14436,14688,32.71666663395,0
+TAOP.US,D,20080711,000000,14688,17028,14220,16956,45.859999954139994,0
+TAOP.US,D,20080714,000000,17100,17136,15840,16056,13.26999998673,0
+TAOP.US,D,20080715,000000,16128,16128,14400,14868,47.90666661876,0
+TAOP.US,D,20080716,000000,15012,15300,14040,14760,53.4666666132,0
+TAOP.US,D,20080717,000000,14904,15120,14220,15048,20.526666646139997,0
+TAOP.US,D,20080718,000000,15120,16200,14724,15120,49.27999995072,0
+TAOP.US,D,20080721,000000,15192,15732,15192,15552,26.453333306879998,0
+TAOP.US,D,20080722,000000,16056,16560,15516,16560,28.513333304819998,0
+TAOP.US,D,20080723,000000,16560,16920,16308,16848,19.15333331418,0
+TAOP.US,D,20080724,000000,16920,16920,15876,16704,14.023333319309998,0
+TAOP.US,D,20080725,000000,16776,17928,16344,17676,9.94333332339,0
+TAOP.US,D,20080728,000000,17712,18000,16920,17856,8.3999999916,0
+TAOP.US,D,20080729,000000,17892,19908,16740,18864,30.74999996925,0
+TAOP.US,D,20080730,000000,19548,19800,18468,19296,21.33666664533,0
+TAOP.US,D,20080731,000000,19008,19224,18036,18324,84.40666658225999,0
+TAOP.US,D,20080801,000000,18288,18900,17676,18648,29.196666637469995,0
+TAOP.US,D,20080804,000000,18684,18684,17856,18216,13.919999986079999,0
+TAOP.US,D,20080805,000000,18720,19188,17820,18684,67.74333326559,0
+TAOP.US,D,20080806,000000,18684,19260,18180,19152,11.34999998865,0
+TAOP.US,D,20080807,000000,19044,19260,18036,19260,11.656666655009998,0
+TAOP.US,D,20080808,000000,19260,19800,18936,19260,23.61666664305,0
+TAOP.US,D,20080811,000000,19332,19800,19332,19584,11.956666654709998,0
+TAOP.US,D,20080812,000000,19800,19800,18972,19260,15.513333317819997,0
+TAOP.US,D,20080813,000000,19260,19800,18396,19116,39.483333293849995,0
+TAOP.US,D,20080814,000000,18864,19152,18720,19080,8.713333324619999,0
+TAOP.US,D,20080815,000000,19368,19440,18864,19368,14.416666652249999,0
+TAOP.US,D,20080818,000000,19404,20844,19404,20160,20.10333331323,0
+TAOP.US,D,20080819,000000,20340,20340,19116,19404,7.51333332582,0
+TAOP.US,D,20080820,000000,19368,19440,19008,19404,4.44666666222,0
+TAOP.US,D,20080821,000000,19116,19188,18396,18900,6.9666666596999995,0
+TAOP.US,D,20080822,000000,18972,19332,18900,19080,3.1499999968499997,0
+TAOP.US,D,20080825,000000,19152,19152,18432,18432,6.27666666039,0
+TAOP.US,D,20080826,000000,18360,18900,18360,18684,3.9566666627099996,0
+TAOP.US,D,20080827,000000,18720,18900,18648,18828,8.263333325069999,0
+TAOP.US,D,20080828,000000,18864,19548,18720,19548,12.113333321219999,0
+TAOP.US,D,20080829,000000,19620,20160,18468,19476,34.25999996573999,0
+TAOP.US,D,20080902,000000,20088,20664,19440,19944,8.116666658549999,0
+TAOP.US,D,20080903,000000,20340,20556,19800,20376,13.859999986139998,0
+TAOP.US,D,20080904,000000,20268,20700,19872,20340,15.60333331773,0
+TAOP.US,D,20080905,000000,20268,20592,18684,20376,16.06999998393,0
+TAOP.US,D,20080908,000000,20592,21204,19908,19980,10.94999998905,0
+TAOP.US,D,20080909,000000,20016,20016,17928,18576,29.45666663721,0
+TAOP.US,D,20080910,000000,19764,19764,17460,18000,36.866666629799994,0
+TAOP.US,D,20080911,000000,16308,17784,16272,17064,51.426666615239995,0
+TAOP.US,D,20080912,000000,17280,18324,16200,17280,195.2666664714,0
+TAOP.US,D,20080915,000000,17424,18000,16056,16200,7.29333332604,0
+TAOP.US,D,20080916,000000,16128,16776,16020,16776,10.4666666562,0
+TAOP.US,D,20080917,000000,16416,16740,14940,15840,25.436666641229998,0
+TAOP.US,D,20080918,000000,16272,18828,14940,18828,32.67333330066,0
+TAOP.US,D,20080919,000000,19800,19800,16848,18360,86.09999991389999,0
+TAOP.US,D,20080922,000000,18360,18360,17100,18108,5.0733333282599995,0
+TAOP.US,D,20080923,000000,18180,18720,17100,18324,35.93999996406,0
+TAOP.US,D,20080924,000000,18648,18648,14400,15156,72.2666665944,0
+TAOP.US,D,20080925,000000,15480,16200,15480,15804,9.183333324149999,0
+TAOP.US,D,20080926,000000,15696,16920,14940,16848,17.25999998274,0
+TAOP.US,D,20080929,000000,16920,18540,14508,18540,57.80999994218999,0
+TAOP.US,D,20080930,000000,17676,17676,16380,16920,36.56999996342999,0
+TAOP.US,D,20081001,000000,16776,17100,15660,17100,7.30999999269,0
+TAOP.US,D,20081002,000000,17100,17604,14724,14832,11.65999998834,0
+TAOP.US,D,20081003,000000,15084,15840,14220,14400,49.16999995082999,0
+TAOP.US,D,20081006,000000,13716,14364,11736,12096,66.95999993304,0
+TAOP.US,D,20081007,000000,12204,13320,10908,10908,20.643333312689997,0
+TAOP.US,D,20081008,000000,11160,14220,10800,12744,23.626666643039997,0
+TAOP.US,D,20081009,000000,12852,12852,11016,11412,22.579999977419998,0
+TAOP.US,D,20081010,000000,11160,11808,9000,10800,610.71333272262,0
+TAOP.US,D,20081013,000000,11520,15840,11232,15840,25.233333308099997,0
+TAOP.US,D,20081014,000000,13320,16200,13320,15984,34.68333329865,0
+TAOP.US,D,20081015,000000,15840,16164,12816,12816,31.823333301509997,0
+TAOP.US,D,20081016,000000,12888,14616,12492,14616,18.03666664863,0
+TAOP.US,D,20081017,000000,14256,14760,13284,13284,25.276666641389998,0
+TAOP.US,D,20081020,000000,13500,15480,12960,13968,22.476666644189997,0
+TAOP.US,D,20081021,000000,13716,14976,13104,13824,5.60333332773,0
+TAOP.US,D,20081022,000000,13680,14940,12600,12780,8.763333324569999,0
+TAOP.US,D,20081023,000000,12816,14004,11880,12852,14.10333331923,0
+TAOP.US,D,20081024,000000,12348,12672,11880,12492,10.063333323269998,0
+TAOP.US,D,20081027,000000,12492,12600,11160,11160,6.959999993039999,0
+TAOP.US,D,20081028,000000,11340,14004,11340,12528,25.586666641079997,0
+TAOP.US,D,20081029,000000,12600,14040,12600,12924,17.763333315569998,0
+TAOP.US,D,20081030,000000,13356,14040,12420,13104,13.379999986619998,0
+TAOP.US,D,20081031,000000,12924,14292,12672,14292,22.386666644279998,0
+TAOP.US,D,20081103,000000,14328,14580,14040,14580,9.616666657049999,0
+TAOP.US,D,20081104,000000,15264,15804,14940,15768,12.179999987819999,0
+TAOP.US,D,20081105,000000,15660,15660,14400,14544,11.956666654709998,0
+TAOP.US,D,20081106,000000,14472,15264,14328,15048,7.856666658809999,0
+TAOP.US,D,20081107,000000,15228,15228,14040,14724,7.423333325909999,0
+TAOP.US,D,20081110,000000,15084,15300,13968,14832,5.773333327559999,0
+TAOP.US,D,20081111,000000,14724,14760,14004,14004,9.049999990949999,0
+TAOP.US,D,20081112,000000,13896,14544,12852,12852,13.266666653399998,0
+TAOP.US,D,20081113,000000,12600,15192,12600,15192,24.176666642489995,0
+TAOP.US,D,20081114,000000,15300,16200,13860,13860,38.67999996132,0
+TAOP.US,D,20081117,000000,13824,14580,12708,14544,26.85333330648,0
+TAOP.US,D,20081118,000000,14760,15264,12276,12636,19.443333313889998,0
+TAOP.US,D,20081119,000000,12672,13212,11160,11268,20.703333312629997,0
+TAOP.US,D,20081120,000000,11232,13464,10800,10836,13.90999998609,0
+TAOP.US,D,20081121,000000,11304,11700,10872,11160,33.493333299839996,0
+TAOP.US,D,20081124,000000,11448,14652,11088,14220,59.669999940329994,0
+TAOP.US,D,20081125,000000,14328,14940,13284,13284,144.66666652199999,0
+TAOP.US,D,20081126,000000,13248,14472,13248,14328,97.73666656892999,0
+TAOP.US,D,20081128,000000,14184,14580,13788,14400,9.45999999054,0
+TAOP.US,D,20081201,000000,14040,14292,12636,12672,21.259999978739998,0
+TAOP.US,D,20081202,000000,12816,13680,11880,13608,13.396666653269998,0
+TAOP.US,D,20081203,000000,13284,13752,12672,13356,15.899999984099999,0
+TAOP.US,D,20081204,000000,13212,13824,13140,13356,18.23666664843,0
+TAOP.US,D,20081205,000000,13212,14004,13068,14004,27.576666639089996,0
+TAOP.US,D,20081208,000000,14292,14580,13536,14076,30.10333330323,0
+TAOP.US,D,20081209,000000,13932,14364,13356,13356,28.276666638389997,0
+TAOP.US,D,20081210,000000,13464,14184,13248,13752,15.813333317519998,0
+TAOP.US,D,20081211,000000,13644,13932,12096,12276,21.18666664548,0
+TAOP.US,D,20081212,000000,12168,13572,11880,13464,20.636666646029997,0
+TAOP.US,D,20081215,000000,13536,13968,13176,13356,10.246666656419999,0
+TAOP.US,D,20081216,000000,13536,13860,12888,13140,23.84999997615,0
+TAOP.US,D,20081217,000000,13104,13608,12636,13356,13.44333331989,0
+TAOP.US,D,20081218,000000,13608,13788,12960,12996,19.666666647,0
+TAOP.US,D,20081219,000000,13896,13968,12636,13068,40.586666626079996,0
+TAOP.US,D,20081222,000000,13140,13284,12492,13140,14.546666652119997,0
+TAOP.US,D,20081223,000000,13248,13392,12492,12924,11.573333321759998,0
+TAOP.US,D,20081224,000000,12888,12888,12600,12780,1.2866666653799999,0
+TAOP.US,D,20081226,000000,12852,12996,12132,12564,11.066666655599999,0
+TAOP.US,D,20081229,000000,12600,12600,11664,12024,12.90999998709,0
+TAOP.US,D,20081230,000000,12060,12996,12060,12960,24.209999975789994,0
+TAOP.US,D,20081231,000000,13212,13212,12816,12960,17.52999998247,0
+TAOP.US,D,20090102,000000,12996,14256,12924,14148,37.45333329587999,0
+TAOP.US,D,20090105,000000,14220,14364,13608,14076,21.90333331143,0
+TAOP.US,D,20090106,000000,14256,14256,13500,14076,14.023333319309998,0
+TAOP.US,D,20090107,000000,13788,13896,12168,12816,16.27666665039,0
+TAOP.US,D,20090108,000000,12708,13068,12636,13068,10.006666656659998,0
+TAOP.US,D,20090109,000000,13104,13428,12096,12168,12.656666654009998,0
+TAOP.US,D,20090112,000000,12168,12456,11124,11160,10.92666665574,0
+TAOP.US,D,20090113,000000,11160,12204,11160,11664,8.196666658469999,0
+TAOP.US,D,20090114,000000,11448,12780,11376,11412,14.376666652289998,0
+TAOP.US,D,20090115,000000,11376,12600,10440,11304,23.779999976219997,0
+TAOP.US,D,20090116,000000,11412,11556,11196,11376,13.41666665325,0
+TAOP.US,D,20090120,000000,11160,11556,9648,9900,21.093333312239995,0
+TAOP.US,D,20090121,000000,10080,10548,9900,10368,24.476666642189997,0
+TAOP.US,D,20090122,000000,10080,10224,9504,9504,7.899999992099999,0
+TAOP.US,D,20090123,000000,9396,9864,9324,9540,9.953333323379999,0
+TAOP.US,D,20090126,000000,9576,10476,9576,10224,14.90999998509,0
+TAOP.US,D,20090127,000000,10296,11592,10152,10800,608.1666660584999,0
+TAOP.US,D,20090128,000000,10980,10980,10548,10656,11.873333321459999,0
+TAOP.US,D,20090129,000000,10548,11160,10404,10872,8.876666657789999,0
+TAOP.US,D,20090130,000000,10980,11448,10800,11016,14.499999985499999,0
+TAOP.US,D,20090202,000000,10800,11484,10800,11016,38.07999996192,0
+TAOP.US,D,20090203,000000,11160,12240,11088,12240,10.956666655709999,0
+TAOP.US,D,20090204,000000,12384,12420,11556,11556,8.596666658069998,0
+TAOP.US,D,20090205,000000,11484,11700,10908,11160,8.489999991509999,0
+TAOP.US,D,20090206,000000,11196,12960,11124,12924,18.776666647889996,0
+TAOP.US,D,20090209,000000,12708,12996,12168,12996,4.62666666204,0
+TAOP.US,D,20090210,000000,12960,13500,12420,12564,18.78999998121,0
+TAOP.US,D,20090211,000000,12600,12996,12528,12924,10.979999989019998,0
+TAOP.US,D,20090212,000000,12636,13896,12636,13608,68.32333326500999,0
+TAOP.US,D,20090213,000000,13572,13572,12600,12816,6.3999999936,0
+TAOP.US,D,20090217,000000,12600,12708,11340,11340,21.939999978059998,0
+TAOP.US,D,20090218,000000,11556,11700,11340,11340,12.05999998794,0
+TAOP.US,D,20090219,000000,11556,11556,10008,10476,23.963333309369997,0
+TAOP.US,D,20090220,000000,10692,10728,10404,10476,8.44999999155,0
+TAOP.US,D,20090223,000000,10548,10548,9828,9864,10.049999989949999,0
+TAOP.US,D,20090224,000000,10116,10800,10116,10692,11.683333321649998,0
+TAOP.US,D,20090225,000000,10620,11016,9360,9396,21.593333311739997,0
+TAOP.US,D,20090226,000000,9540,9828,9036,9036,11.27333332206,0
+TAOP.US,D,20090227,000000,9072,9756,9036,9180,10.029999989969998,0
+TAOP.US,D,20090302,000000,9036,9468,8028,8028,23.776666642889996,0
+TAOP.US,D,20090303,000000,8172,8316,7200,7200,13.97666665269,0
+TAOP.US,D,20090304,000000,7344,8640,7344,8280,17.08999998291,0
+TAOP.US,D,20090305,000000,7992,7992,7200,7236,79.24333325409,0
+TAOP.US,D,20090306,000000,7380,7560,7272,7524,7.21333332612,0
+TAOP.US,D,20090309,000000,7452,7452,6552,6588,11.729999988269999,0
+TAOP.US,D,20090310,000000,6804,8280,6804,8280,16.30999998369,0
+TAOP.US,D,20090311,000000,8316,8676,7308,7380,8.326666658339999,0
+TAOP.US,D,20090312,000000,7776,8748,7776,8676,15.21999998478,0
+TAOP.US,D,20090313,000000,8748,10188,8748,9612,19.97333331336,0
+TAOP.US,D,20090316,000000,13176,13176,8064,8928,64.4333332689,0
+TAOP.US,D,20090317,000000,8964,10080,8820,9900,23.333333309999997,0
+TAOP.US,D,20090318,000000,9864,10080,9216,10008,16.5999999834,0
+TAOP.US,D,20090319,000000,10224,10440,8640,9828,9.62666665704,0
+TAOP.US,D,20090320,000000,9900,10044,9324,9324,19.33999998066,0
+TAOP.US,D,20090323,000000,9684,11016,9324,10800,26.013333307319996,0
+TAOP.US,D,20090324,000000,10620,10692,9864,10008,39.04999996095,0
+TAOP.US,D,20090325,000000,10152,10548,9828,10476,11.616666655049999,0
+TAOP.US,D,20090326,000000,10764,11160,9720,10944,20.566666646099996,0
+TAOP.US,D,20090327,000000,10980,11160,10224,10404,9.359999990639999,0
+TAOP.US,D,20090330,000000,10440,10908,10080,10764,10.709999989289999,0
+TAOP.US,D,20090331,000000,10980,11520,10656,11376,5.053333328279999,0
+TAOP.US,D,20090401,000000,11160,11988,10224,10800,13.41666665325,0
+TAOP.US,D,20090402,000000,9648,11340,9648,10944,29.08999997091,0
+TAOP.US,D,20090403,000000,10944,10944,10440,10944,10.373333322959999,0
+TAOP.US,D,20090406,000000,10440,10692,9900,10548,11.096666655569997,0
+TAOP.US,D,20090407,000000,10332,10764,10080,10116,5.739999994259999,0
+TAOP.US,D,20090408,000000,10260,10944,10260,10836,84.94666658172,0
+TAOP.US,D,20090409,000000,10836,11700,10800,11484,17.166666649499998,0
+TAOP.US,D,20090413,000000,11340,11484,10548,10764,26.813333306519997,0
+TAOP.US,D,20090414,000000,10764,10980,10440,10548,17.67999998232,0
+TAOP.US,D,20090415,000000,11412,11484,10692,10836,18.896666647769997,0
+TAOP.US,D,20090416,000000,10800,10980,10656,10836,11.826666654839999,0
+TAOP.US,D,20090417,000000,11016,11016,10764,10800,40.84999995915,0
+TAOP.US,D,20090420,000000,10980,10980,10188,10188,13.933333319399999,0
+TAOP.US,D,20090421,000000,10260,10800,10260,10800,10.566666656099999,0
+TAOP.US,D,20090422,000000,10908,10944,10656,10764,13.646666653019999,0
+TAOP.US,D,20090423,000000,10728,10908,10512,10584,6.219999993779999,0
+TAOP.US,D,20090424,000000,10872,10980,10620,10800,25.476666641189997,0
+TAOP.US,D,20090427,000000,10944,10980,10440,10728,22.943333310389995,0
+TAOP.US,D,20090428,000000,10620,10908,10620,10800,15.049999984949999,0
+TAOP.US,D,20090429,000000,10872,10872,10440,10800,17.759999982239997,0
+TAOP.US,D,20090430,000000,10980,11232,10800,10944,32.12999996787,0
+TAOP.US,D,20090501,000000,10944,11160,10872,10980,16.156666650509997,0
+TAOP.US,D,20090504,000000,11304,13320,10980,12780,75.48999992450999,0
+TAOP.US,D,20090505,000000,12960,13572,12780,13032,45.649999954349994,0
+TAOP.US,D,20090506,000000,13932,15084,13572,14364,75.48666659117998,0
+TAOP.US,D,20090507,000000,15372,15588,13428,13680,51.89666661477,0
+TAOP.US,D,20090508,000000,14004,14868,11412,12600,80.7666665859,0
+TAOP.US,D,20090511,000000,10800,10872,9720,10008,236.93666642973,0
+TAOP.US,D,20090512,000000,10836,11196,10008,11124,123.58333320975,0
+TAOP.US,D,20090513,000000,11160,11196,10260,10332,96.51333323681999,0
+TAOP.US,D,20090514,000000,10116,10800,10008,10512,37.803333295529995,0
+TAOP.US,D,20090515,000000,10800,10800,10440,10512,28.83666663783,0
+TAOP.US,D,20090518,000000,10692,10800,10584,10800,39.95333329337999,0
+TAOP.US,D,20090519,000000,11016,11124,10512,10764,41.91333329142,0
+TAOP.US,D,20090520,000000,10980,10980,10548,10656,36.36999996362999,0
+TAOP.US,D,20090521,000000,10656,10800,10548,10692,12.649999987349998,0
+TAOP.US,D,20090522,000000,10764,10800,10440,10440,16.78333331655,0
+TAOP.US,D,20090526,000000,10620,10764,10404,10692,46.02666662063999,0
+TAOP.US,D,20090527,000000,10764,10764,10440,10476,23.856666642809998,0
+TAOP.US,D,20090528,000000,10620,10620,9828,10440,37.21333329612,0
+TAOP.US,D,20090529,000000,10404,10404,9900,9972,39.18999996081,0
+TAOP.US,D,20090601,000000,10548,10584,10080,10548,40.829999959169996,0
+TAOP.US,D,20090602,000000,10620,10764,10368,10548,39.89666662677,0
+TAOP.US,D,20090603,000000,10548,10800,10440,10512,41.646666625019996,0
+TAOP.US,D,20090604,000000,10548,10764,10260,10440,32.963333300369996,0
+TAOP.US,D,20090605,000000,10620,10692,10296,10512,39.22333329411,0
+TAOP.US,D,20090608,000000,10584,10620,10260,10332,27.609999972389996,0
+TAOP.US,D,20090609,000000,10368,10584,10332,10440,26.993333306339995,0
+TAOP.US,D,20090610,000000,10548,10980,10476,10944,71.96333326137,0
+TAOP.US,D,20090611,000000,10764,11304,10728,10944,129.51666653715,0
+TAOP.US,D,20090612,000000,10800,10908,10692,10800,60.90999993908999,0
+TAOP.US,D,20090615,000000,10800,10800,10476,10548,39.65666662701,0
+TAOP.US,D,20090616,000000,10764,10764,9900,9936,50.70333328262999,0
+TAOP.US,D,20090617,000000,9972,10188,9396,9576,33.94333329939,0
+TAOP.US,D,20090618,000000,9576,10440,9468,9576,47.259999952739996,0
+TAOP.US,D,20090619,000000,9792,10152,9684,9972,63.01999993697999,0
+TAOP.US,D,20090622,000000,9972,10368,9900,10008,35.05999996494,0
+TAOP.US,D,20090623,000000,10188,10260,9900,9936,12.8333333205,0
+TAOP.US,D,20090624,000000,10152,10152,9756,9828,21.88666664478,0
+TAOP.US,D,20090625,000000,9756,10368,9000,10332,61.126666605539995,0
+TAOP.US,D,20090626,000000,10188,10980,10116,10944,199.08333313424998,0
+TAOP.US,D,20090629,000000,10908,11700,10476,10548,262.40666640425997,0
+TAOP.US,D,20090630,000000,10764,10800,10152,10296,30.23999996976,0
+TAOP.US,D,20090701,000000,10368,10692,10368,10620,17.659999982339997,0
+TAOP.US,D,20090702,000000,10332,10476,10224,10296,23.433333309899997,0
+TAOP.US,D,20090706,000000,10476,10476,10080,10080,35.69666663097,0
+TAOP.US,D,20090707,000000,10260,10260,9756,9900,16.963333316369997,0
+TAOP.US,D,20090708,000000,10008,10008,9360,9504,26.349999973649997,0
+TAOP.US,D,20090709,000000,9396,9684,9360,9396,18.9666666477,0
+TAOP.US,D,20090710,000000,9324,9468,9216,9360,14.00333331933,0
+TAOP.US,D,20090713,000000,9432,10944,9360,10512,79.38333325395,0
+TAOP.US,D,20090714,000000,10692,11340,10260,10512,23.009999976989995,0
+TAOP.US,D,20090715,000000,11700,11700,10728,10980,98.34999990165,0
+TAOP.US,D,20090716,000000,11088,11088,10296,10728,31.756666634909998,0
+TAOP.US,D,20090717,000000,10800,10800,10476,10800,20.213333313119996,0
+TAOP.US,D,20090720,000000,10908,10944,10620,10764,27.519999972479997,0
+TAOP.US,D,20090721,000000,10800,10800,10512,10656,36.389999963609995,0
+TAOP.US,D,20090722,000000,10620,10800,10548,10800,24.32333330901,0
+TAOP.US,D,20090723,000000,10764,11340,10764,11268,68.33666659832998,0
+TAOP.US,D,20090724,000000,11304,11520,11160,11232,33.75333329958,0
+TAOP.US,D,20090727,000000,11268,11556,11160,11520,80.54666658612,0
+TAOP.US,D,20090728,000000,11484,11484,11088,11340,109.82666655684,0
+TAOP.US,D,20090729,000000,11232,11700,11088,11232,29.64999997035,0
+TAOP.US,D,20090730,000000,11484,12384,11160,12312,107.57666655909,0
+TAOP.US,D,20090731,000000,12600,13680,12600,13536,112.34333322098999,0
+TAOP.US,D,20090803,000000,13680,13860,13248,13392,89.96333324336999,0
+TAOP.US,D,20090804,000000,13248,13428,12996,13140,51.449999948549994,0
+TAOP.US,D,20090805,000000,13104,13680,12960,13644,128.95333320438,0
+TAOP.US,D,20090806,000000,14400,14760,12204,12564,130.70999986929,0
+TAOP.US,D,20090807,000000,12348,13428,12348,12996,62.10666660456,0
+TAOP.US,D,20090810,000000,12852,13572,12780,13068,84.71666658195,0
+TAOP.US,D,20090811,000000,13140,13320,12636,12708,41.62999995837,0
+TAOP.US,D,20090812,000000,12636,13248,12636,12996,35.72999996427,0
+TAOP.US,D,20090813,000000,13140,13320,12816,13104,76.31333325701999,0
+TAOP.US,D,20090814,000000,12960,13104,12600,12708,50.81333328252,0
+TAOP.US,D,20090817,000000,12528,12600,11808,12060,72.93333326039999,0
+TAOP.US,D,20090818,000000,12096,12708,12096,12564,51.02999994897,0
+TAOP.US,D,20090819,000000,12600,12672,12276,12492,36.71666662995,0
+TAOP.US,D,20090820,000000,12528,12924,12384,12888,29.033333304299997,0
+TAOP.US,D,20090821,000000,12960,13032,12600,12996,62.796666603869994,0
+TAOP.US,D,20090824,000000,13068,14076,13068,13608,147.17666651949,0
+TAOP.US,D,20090825,000000,13788,13860,13572,13680,71.56666659509999,0
+TAOP.US,D,20090826,000000,13680,13680,13392,13680,25.076666641589995,0
+TAOP.US,D,20090827,000000,13500,13860,12996,13860,21.459999978539997,0
+TAOP.US,D,20090828,000000,13860,13932,13176,13356,29.753333303579996,0
+TAOP.US,D,20090831,000000,13176,13968,12996,13860,100.27666656638999,0
+TAOP.US,D,20090901,000000,13896,14220,13032,13608,69.20666659745999,0
+TAOP.US,D,20090902,000000,13500,13536,13068,13356,18.196666648469996,0
+TAOP.US,D,20090903,000000,13500,13536,12996,13248,19.7333333136,0
+TAOP.US,D,20090904,000000,13248,13644,13068,13644,25.043333308289995,0
+TAOP.US,D,20090908,000000,14292,14616,13968,14580,208.07333312525998,0
+TAOP.US,D,20090909,000000,14652,15012,14148,14472,126.24333320708999,0
+TAOP.US,D,20090910,000000,14508,14580,14148,14400,171.11333316221996,0
+TAOP.US,D,20090911,000000,14400,14796,14328,14580,117.99666654866999,0
+TAOP.US,D,20090914,000000,14580,15336,14328,15264,128.76999987123,0
+TAOP.US,D,20090915,000000,15516,15588,15156,15480,91.11333324222,0
+TAOP.US,D,20090916,000000,15696,15804,15084,15228,124.19333320914,0
+TAOP.US,D,20090917,000000,15372,16272,15336,16020,183.99666648266998,0
+TAOP.US,D,20090918,000000,16200,16488,15732,16236,249.99999974999997,0
+TAOP.US,D,20090921,000000,16308,16308,16020,16092,144.20666652245998,0
+TAOP.US,D,20090922,000000,16092,17820,16092,16524,184.07999981591996,0
+TAOP.US,D,20090923,000000,16560,17424,16308,17172,96.97333323635999,0
+TAOP.US,D,20090924,000000,17280,17964,16488,17712,140.80666652585998,0
+TAOP.US,D,20090925,000000,17964,18792,17496,18684,126.11999987387999,0
+TAOP.US,D,20090928,000000,18900,19728,18900,19404,156.35999984364,0
+TAOP.US,D,20090929,000000,19764,20520,19620,19908,129.38333320394997,0
+TAOP.US,D,20090930,000000,20196,20340,18684,19944,133.02333320031,0
+TAOP.US,D,20091001,000000,19872,19980,18684,18756,85.74333324759,0
+TAOP.US,D,20091002,000000,18180,19332,17280,19044,119.26666654739999,0
+TAOP.US,D,20091005,000000,19260,21420,19260,20988,183.32999981666998,0
+TAOP.US,D,20091006,000000,21600,22500,21456,22212,176.45666649020998,0
+TAOP.US,D,20091007,000000,22320,24768,22248,23688,255.51666641114997,0
+TAOP.US,D,20091008,000000,24408,25128,22104,24984,275.00666639166,0
+TAOP.US,D,20091009,000000,25200,25344,23940,25200,268.17666639849,0
+TAOP.US,D,20091012,000000,25740,25740,23760,24012,273.40666639326,0
+TAOP.US,D,20091013,000000,26280,26604,25056,25776,315.38333301794995,0
+TAOP.US,D,20091014,000000,26712,27648,26604,27648,538.8099994611899,0
+TAOP.US,D,20091015,000000,27648,27648,25956,27576,287.38666637928,0
+TAOP.US,D,20091016,000000,27396,27576,26640,27432,170.19666649646996,0
+TAOP.US,D,20091019,000000,27936,28620,27828,28260,186.84333314648998,0
+TAOP.US,D,20091020,000000,28692,28692,27000,28008,123.63666654302999,0
+TAOP.US,D,20091021,000000,27828,28620,27468,27540,152.21666651445,0
+TAOP.US,D,20091022,000000,27360,27468,25236,27360,290.30999970969,0
+TAOP.US,D,20091023,000000,27324,27360,26028,26280,189.68999981030998,0
+TAOP.US,D,20091026,000000,26280,26640,23400,24192,367.85333296548,0
+TAOP.US,D,20091027,000000,23940,24984,22932,23868,336.60666633005997,0
+TAOP.US,D,20091028,000000,23688,23976,22428,22536,153.10333318023,0
+TAOP.US,D,20091029,000000,22860,24876,22860,24336,193.56666647309999,0
+TAOP.US,D,20091030,000000,24336,24336,22320,23040,162.00333317132998,0
+TAOP.US,D,20091102,000000,23328,23580,21816,22572,110.19666655646999,0
+TAOP.US,D,20091103,000000,21816,23040,20844,22680,133.62333319970998,0
+TAOP.US,D,20091104,000000,22932,24336,22788,22932,144.44333318889,0
+TAOP.US,D,20091105,000000,23004,24156,22968,24012,96.91999990307998,0
+TAOP.US,D,20091106,000000,23796,24912,23544,23976,139.50333319383,0
+TAOP.US,D,20091109,000000,24840,26064,24552,24804,290.38333304294997,0
+TAOP.US,D,20091110,000000,24660,25056,23508,24264,151.77333318156,0
+TAOP.US,D,20091111,000000,24588,24660,23904,24192,142.18333319114998,0
+TAOP.US,D,20091112,000000,24300,24300,23616,23724,159.55666650710998,0
+TAOP.US,D,20091113,000000,23832,24120,22500,23472,212.72333312060996,0
+TAOP.US,D,20091116,000000,23940,25344,23580,24948,309.20999969078997,0
+TAOP.US,D,20091117,000000,25200,25452,24084,24876,116.25333321707998,0
+TAOP.US,D,20091118,000000,25308,25524,24336,24840,224.83666644182998,0
+TAOP.US,D,20091119,000000,24732,24732,23292,23724,155.90333317743,0
+TAOP.US,D,20091120,000000,23580,24012,22320,23112,128.21666653845,0
+TAOP.US,D,20091123,000000,23472,24768,23400,23652,114.93666655172999,0
+TAOP.US,D,20091124,000000,23544,23760,22860,23400,107.48999989250999,0
+TAOP.US,D,20091125,000000,23436,23652,23004,23148,65.48999993451,0
+TAOP.US,D,20091127,000000,21276,23076,20160,22428,108.93999989105998,0
+TAOP.US,D,20091130,000000,22536,22932,20880,21492,248.89333308443997,0
+TAOP.US,D,20091201,000000,21600,22752,21564,22176,173.79666649286997,0
+TAOP.US,D,20091202,000000,22176,22500,21924,22248,109.33666655732999,0
+TAOP.US,D,20091203,000000,22428,23940,21816,22248,318.76999968123,0
+TAOP.US,D,20091204,000000,22500,22752,21780,22248,88.49666657817,0
+TAOP.US,D,20091207,000000,22320,23544,22320,22788,120.03666654662999,0
+TAOP.US,D,20091208,000000,22644,23040,22356,22500,63.64333326968999,0
+TAOP.US,D,20091209,000000,21636,22572,21636,22464,88.82666657784,0
+TAOP.US,D,20091210,000000,22536,22788,21780,22212,52.51333328082,0
+TAOP.US,D,20091211,000000,22464,22464,21600,21816,84.03333324929999,0
+TAOP.US,D,20091214,000000,22104,22284,20448,21672,123.07333321025999,0
+TAOP.US,D,20091215,000000,21492,21960,21420,21492,85.66666658099999,0
+TAOP.US,D,20091216,000000,21636,22140,21600,21816,68.16333326517,0
+TAOP.US,D,20091217,000000,21420,21600,20160,20268,275.8333330575,0
+TAOP.US,D,20091218,000000,20916,21852,20916,21492,318.96999968103,0
+TAOP.US,D,20091221,000000,21636,21672,21240,21384,125.20666654145998,0
+TAOP.US,D,20091222,000000,21456,22140,21456,21924,133.33999986665998,0
+TAOP.US,D,20091223,000000,21924,22788,21636,22644,84.04999991595,0
+TAOP.US,D,20091224,000000,22824,23364,22644,23256,67.85666659881,0
+TAOP.US,D,20091228,000000,23580,23760,22788,23004,106.12333322720998,0
+TAOP.US,D,20091229,000000,22932,22932,22104,22680,73.62999992636999,0
+TAOP.US,D,20091230,000000,22464,22896,21888,22716,67.36333326597,0
+TAOP.US,D,20091231,000000,22752,22788,22032,22176,54.22999994577,0
+TAOP.US,D,20100104,000000,22500,23076,22320,22680,90.54999990945,0
+TAOP.US,D,20100105,000000,22680,22932,22212,22356,77.06666658959999,0
+TAOP.US,D,20100106,000000,22320,22536,22212,22356,61.526666605139994,0
+TAOP.US,D,20100107,000000,22356,22428,21672,21816,241.94999975804998,0
+TAOP.US,D,20100108,000000,21888,22536,21672,22500,272.88333306044996,0
+TAOP.US,D,20100111,000000,22896,22896,21780,22212,182.15999981783997,0
+TAOP.US,D,20100112,000000,22032,22140,21240,21420,166.18333316714998,0
+TAOP.US,D,20100113,000000,21420,21420,20700,21168,205.72999979426996,0
+TAOP.US,D,20100114,000000,22320,24480,22068,23400,1196.75999880324,0
+TAOP.US,D,20100115,000000,23616,24084,21780,22032,452.29999954769994,0
+TAOP.US,D,20100119,000000,22140,22536,22032,22392,164.35666650231,0
+TAOP.US,D,20100120,000000,22140,22500,21780,22392,200.8666664658,0
+TAOP.US,D,20100121,000000,22464,22464,20880,20880,340.44999965955,0
+TAOP.US,D,20100122,000000,20808,21312,20160,20592,212.59666645406998,0
+TAOP.US,D,20100125,000000,20952,21060,19152,19548,207.59666645906998,0
+TAOP.US,D,20100126,000000,19116,19512,18072,19152,153.51999984648,0
+TAOP.US,D,20100127,000000,19044,19332,18396,18576,157.43333317589997,0
+TAOP.US,D,20100128,000000,18900,19116,17784,18180,154.43333317889997,0
+TAOP.US,D,20100129,000000,18396,18576,17316,17532,134.93666653173,0
+TAOP.US,D,20100201,000000,17568,19188,17136,18468,239.68666642698,0
+TAOP.US,D,20100202,000000,18612,19332,18072,19044,210.23999978975996,0
+TAOP.US,D,20100203,000000,18936,19224,18648,18756,111.52666655514,0
+TAOP.US,D,20100204,000000,18612,18864,17388,17424,129.08999987091,0
+TAOP.US,D,20100205,000000,17712,17748,16272,16992,230.51333310281996,0
+TAOP.US,D,20100208,000000,16956,17784,16956,17280,127.45666653920998,0
+TAOP.US,D,20100209,000000,17568,18252,17100,17964,130.08666653658,0
+TAOP.US,D,20100210,000000,17928,18288,17316,17640,56.93666660972999,0
+TAOP.US,D,20100211,000000,17604,18216,17316,18216,82.03666658462998,0
+TAOP.US,D,20100212,000000,17784,18216,17640,18108,59.746666606919995,0
+TAOP.US,D,20100216,000000,18360,18972,18180,18828,91.69999990829999,0
+TAOP.US,D,20100217,000000,18828,18828,18540,18756,63.11999993687999,0
+TAOP.US,D,20100218,000000,18756,19008,18648,18864,55.039999944959995,0
+TAOP.US,D,20100219,000000,18792,18864,18288,18324,58.85333327447999,0
+TAOP.US,D,20100222,000000,18432,18504,17748,17820,85.95999991404,0
+TAOP.US,D,20100223,000000,17748,18072,17208,17280,121.34333321199,0
+TAOP.US,D,20100224,000000,17388,17496,16992,17280,102.666666564,0
+TAOP.US,D,20100225,000000,17028,17784,16596,17172,115.99333321734,0
+TAOP.US,D,20100226,000000,17280,17784,17280,17712,66.02666660064,0
+TAOP.US,D,20100301,000000,17892,18252,17532,17892,127.68999987230998,0
+TAOP.US,D,20100302,000000,18036,18324,17208,17496,196.15333313718,0
+TAOP.US,D,20100303,000000,17964,18036,17604,18036,124.94666654171999,0
+TAOP.US,D,20100304,000000,18144,19692,18108,19476,274.57999972541995,0
+TAOP.US,D,20100305,000000,20844,21060,19800,19836,680.4933326528399,0
+TAOP.US,D,20100308,000000,20016,20232,18792,19224,237.72999976226995,0
+TAOP.US,D,20100309,000000,19188,19440,18900,19008,109.94333322339,0
+TAOP.US,D,20100310,000000,18936,19404,18720,19332,116.47666655018999,0
+TAOP.US,D,20100311,000000,19260,19404,18792,19044,88.48333324484999,0
+TAOP.US,D,20100312,000000,19260,19296,18720,18900,86.46333324687,0
+TAOP.US,D,20100315,000000,18792,18900,18252,18504,93.10666657355999,0
+TAOP.US,D,20100316,000000,18648,19584,18432,19584,183.23333315009998,0
+TAOP.US,D,20100317,000000,19620,20340,19620,20052,240.88999975910997,0
+TAOP.US,D,20100318,000000,20160,20268,19548,19656,71.12333326220998,0
+TAOP.US,D,20100319,000000,19800,19800,18900,19188,155.12666651153998,0
+TAOP.US,D,20100322,000000,18864,19224,18540,18864,126.78333320654998,0
+TAOP.US,D,20100323,000000,18900,19080,18540,18972,108.06666655859999,0
+TAOP.US,D,20100324,000000,18756,18972,18288,18468,110.96333322237,0
+TAOP.US,D,20100325,000000,18576,18972,18432,18504,97.18333323614999,0
+TAOP.US,D,20100326,000000,18504,18648,18216,18648,96.50999990349,0
+TAOP.US,D,20100329,000000,19656,19656,18864,19080,130.51666653614998,0
+TAOP.US,D,20100330,000000,19008,19080,18540,18720,61.44333327188999,0
+TAOP.US,D,20100331,000000,18684,18972,18180,18252,99.22333323410999,0
+TAOP.US,D,20100401,000000,18432,18720,18036,18252,133.04999986694997,0
+TAOP.US,D,20100405,000000,18252,19152,17892,19152,157.81666650884998,0
+TAOP.US,D,20100406,000000,24120,26784,23400,25200,7151.936659514729,0
+TAOP.US,D,20100407,000000,25380,25740,23832,24048,1574.9233317584099,0
+TAOP.US,D,20100408,000000,23760,24732,23580,24408,548.1533327851799,0
+TAOP.US,D,20100409,000000,24408,25740,24156,24768,533.45333279988,0
+TAOP.US,D,20100412,000000,24912,25992,24300,24660,452.2133328811199,0
+TAOP.US,D,20100413,000000,24768,24912,23544,23760,358.79333297453996,0
+TAOP.US,D,20100414,000000,24120,24120,23436,23688,291.70666637496,0
+TAOP.US,D,20100415,000000,25272,25704,24156,24408,540.86999945913,0
+TAOP.US,D,20100416,000000,24300,24300,22968,23112,347.89666631877,0
+TAOP.US,D,20100419,000000,22824,23004,21960,22212,207.50999979249,0
+TAOP.US,D,20100420,000000,23760,24912,23472,24336,629.47666603719,0
+TAOP.US,D,20100421,000000,24660,25704,23940,24012,354.40333297893,0
+TAOP.US,D,20100422,000000,23940,24300,23220,24300,182.07666648459,0
+TAOP.US,D,20100423,000000,24336,24516,23544,23688,137.89333319544,0
+TAOP.US,D,20100426,000000,24120,24264,23472,23508,132.49999986749998,0
+TAOP.US,D,20100427,000000,23400,23580,22968,23004,193.10666647355998,0
+TAOP.US,D,20100428,000000,23112,23184,22392,22644,151.50333318183,0
+TAOP.US,D,20100429,000000,22968,23472,22572,23004,161.63666650503,0
+TAOP.US,D,20100430,000000,23112,23112,21672,21780,216.23666645043,0
+TAOP.US,D,20100503,000000,21852,22104,21096,21600,223.93999977605998,0
+TAOP.US,D,20100504,000000,21420,21600,20556,21600,361.42666630523996,0
+TAOP.US,D,20100505,000000,21348,21924,20808,21636,281.17333305216,0
+TAOP.US,D,20100506,000000,21240,22500,21240,21888,633.19666603347,0
+TAOP.US,D,20100507,000000,21888,22500,21384,21852,622.4033327109299,0
+TAOP.US,D,20100510,000000,23220,23220,20232,20700,695.4633326378699,0
+TAOP.US,D,20100511,000000,20448,20484,19368,19440,323.26333301006997,0
+TAOP.US,D,20100512,000000,19476,20592,19188,20340,234.04999976595,0
+TAOP.US,D,20100513,000000,20592,21420,20196,20880,184.13333314919998,0
+TAOP.US,D,20100514,000000,20412,20556,19800,20052,169.71333316361998,0
+TAOP.US,D,20100517,000000,19728,20376,19044,19620,210.08999978990997,0
+TAOP.US,D,20100518,000000,19944,20232,19044,19224,111.08999988890999,0
+TAOP.US,D,20100519,000000,19080,19404,17928,18576,246.89333308643998,0
+TAOP.US,D,20100520,000000,18036,18036,17352,17496,192.62666647403998,0
+TAOP.US,D,20100521,000000,17100,17964,16668,17712,199.55333313378,0
+TAOP.US,D,20100524,000000,17784,18324,17496,18216,120.61333321272,0
+TAOP.US,D,20100525,000000,17460,17784,16740,17640,192.27333314105996,0
+TAOP.US,D,20100526,000000,18072,19152,18000,18396,210.20333312313,0
+TAOP.US,D,20100527,000000,19152,20052,18792,20016,162.32666650433998,0
+TAOP.US,D,20100528,000000,20016,20016,18900,19080,143.35999985664,0
+TAOP.US,D,20100601,000000,18972,18972,18108,18144,129.18333320415,0
+TAOP.US,D,20100602,000000,18648,18900,18000,18900,86.56999991342998,0
+TAOP.US,D,20100603,000000,18864,19152,18684,19116,87.37333324595998,0
+TAOP.US,D,20100604,000000,18504,18936,18288,18324,109.52999989047,0
+TAOP.US,D,20100607,000000,18540,18612,17280,17388,102.91666656374998,0
+TAOP.US,D,20100608,000000,17460,17928,16740,17856,95.72999990426999,0
+TAOP.US,D,20100609,000000,18000,18720,17496,17928,75.14333325819,0
+TAOP.US,D,20100610,000000,18432,18864,18144,18792,105.96666656069999,0
+TAOP.US,D,20100611,000000,18612,18792,18360,18756,79.35999992063999,0
+TAOP.US,D,20100614,000000,19008,19980,18900,19728,118.52333321480998,0
+TAOP.US,D,20100615,000000,19944,20340,19296,19800,118.90333321442999,0
+TAOP.US,D,20100616,000000,19548,20520,19296,20196,84.14333324919,0
+TAOP.US,D,20100617,000000,20196,20304,19260,19476,93.44666657322,0
+TAOP.US,D,20100618,000000,19944,20016,19656,19764,142.36333319096997,0
+TAOP.US,D,20100621,000000,20232,20448,19872,19980,84.30666658235998,0
+TAOP.US,D,20100622,000000,19944,20700,19944,19980,75.14333325819,0
+TAOP.US,D,20100623,000000,19908,20700,19908,20016,164.29666650236996,0
+TAOP.US,D,20100624,000000,19944,20304,19440,19584,80.33999991965999,0
+TAOP.US,D,20100625,000000,19440,20700,18936,20520,1102.7666655639,0
+TAOP.US,D,20100628,000000,20700,20700,19296,19296,99.34333323399,0
+TAOP.US,D,20100629,000000,18900,18972,18036,18216,155.44999984454998,0
+TAOP.US,D,20100630,000000,18396,18720,18180,18720,85.07999991492,0
+TAOP.US,D,20100701,000000,18720,18936,18144,18540,75.54333325779,0
+TAOP.US,D,20100702,000000,18648,19080,18288,18684,61.33666660532999,0
+TAOP.US,D,20100706,000000,19188,19188,18072,18612,148.15999985183998,0
+TAOP.US,D,20100707,000000,18576,18684,18036,18468,124.03999987595998,0
+TAOP.US,D,20100708,000000,18720,19044,18504,19008,65.98999993401,0
+TAOP.US,D,20100709,000000,18864,19728,18756,19620,77.42333325590998,0
+TAOP.US,D,20100712,000000,19584,19980,19116,19764,86.32999991367,0
+TAOP.US,D,20100713,000000,20124,20124,19332,19692,67.01666659965,0
+TAOP.US,D,20100714,000000,19692,20016,19080,19512,72.53999992745999,0
+TAOP.US,D,20100715,000000,19908,19908,19224,19620,80.14333325319,0
+TAOP.US,D,20100716,000000,19440,19800,18720,18936,59.679999940319995,0
+TAOP.US,D,20100719,000000,18936,19440,18648,19440,50.48999994950999,0
+TAOP.US,D,20100720,000000,19044,19728,18936,19656,65.99333326733999,0
+TAOP.US,D,20100721,000000,19656,19944,19440,19800,56.243333277089995,0
+TAOP.US,D,20100722,000000,20376,20664,19908,20448,72.90666659376,0
+TAOP.US,D,20100723,000000,20520,20556,20016,20340,64.76333326857,0
+TAOP.US,D,20100726,000000,20340,21168,19980,21096,100.40333323292998,0
+TAOP.US,D,20100727,000000,21096,21204,20700,20880,75.50666659115998,0
+TAOP.US,D,20100728,000000,20700,20916,20376,20412,61.98666660467999,0
+TAOP.US,D,20100729,000000,20520,20844,20232,20448,48.853333284479994,0
+TAOP.US,D,20100730,000000,20160,21060,19836,21060,65.06666660159999,0
+TAOP.US,D,20100802,000000,21456,21456,20700,21204,88.71333324461999,0
+TAOP.US,D,20100803,000000,21096,21240,20844,20952,63.62999993637,0
+TAOP.US,D,20100804,000000,21240,21528,20952,21312,134.01666653265,0
+TAOP.US,D,20100805,000000,20664,20808,19080,19908,163.96999983602998,0
+TAOP.US,D,20100806,000000,19440,20052,19116,19800,71.61333326172,0
+TAOP.US,D,20100809,000000,19872,20016,19440,19584,59.88333327344999,0
+TAOP.US,D,20100810,000000,20088,20844,19440,20592,130.07333320325998,0
+TAOP.US,D,20100811,000000,20448,20448,19440,19476,77.48999992250998,0
+TAOP.US,D,20100812,000000,19404,19404,18900,19152,78.36333325497,0
+TAOP.US,D,20100813,000000,19080,19116,18540,18792,57.80999994218999,0
+TAOP.US,D,20100816,000000,18612,19584,18144,19584,113.20333322012999,0
+TAOP.US,D,20100817,000000,19800,19944,18900,19260,84.85333324847998,0
+TAOP.US,D,20100818,000000,19800,19800,19368,19728,56.54999994345,0
+TAOP.US,D,20100819,000000,19548,19692,18936,19296,42.16333329117,0
+TAOP.US,D,20100820,000000,19260,19440,18900,19152,47.52333328581,0
+TAOP.US,D,20100823,000000,19116,19296,18360,18360,65.77999993422,0
+TAOP.US,D,20100824,000000,18252,18972,17856,18612,74.13999992585998,0
+TAOP.US,D,20100825,000000,18432,18468,18000,18324,46.68999995331,0
+TAOP.US,D,20100826,000000,17856,19080,17856,18072,11.66999998833,0
+TAOP.US,D,20100827,000000,18000,18504,17712,17820,60.08333327324999,0
+TAOP.US,D,20100830,000000,16632,18468,16632,18216,96.86999990313,0
+TAOP.US,D,20100831,000000,18360,18432,17964,18216,25.696666640969998,0
+TAOP.US,D,20100901,000000,18360,18360,18000,18324,53.546666613119996,0
+TAOP.US,D,20100902,000000,18396,18576,18252,18468,74.79333325854,0
+TAOP.US,D,20100903,000000,18576,18648,18324,18612,168.95999983104,0
+TAOP.US,D,20100907,000000,18720,18720,17712,17928,99.01333323431999,0
+TAOP.US,D,20100908,000000,18000,18252,17748,18000,52.919999947079994,0
+TAOP.US,D,20100909,000000,18360,18360,17712,17892,34.059999965939994,0
+TAOP.US,D,20100910,000000,17964,18216,17784,17928,31.596666635069997,0
+TAOP.US,D,20100913,000000,18036,18072,17784,17892,44.633333288699994,0
+TAOP.US,D,20100914,000000,17784,18000,17676,18000,34.12999996587,0
+TAOP.US,D,20100915,000000,18000,18216,17928,18108,39.46333329387,0
+TAOP.US,D,20100916,000000,18000,18252,17640,18144,51.393333281939995,0
+TAOP.US,D,20100917,000000,18144,18144,17784,17892,37.94999996204999,0
+TAOP.US,D,20100920,000000,17820,17964,17640,17640,69.75999993024,0
+TAOP.US,D,20100921,000000,17568,17928,17280,17388,73.84666659282,0
+TAOP.US,D,20100922,000000,17712,17712,16344,16632,92.12666657454,0
+TAOP.US,D,20100923,000000,16560,16668,16056,16596,63.11999993687999,0
+TAOP.US,D,20100924,000000,16740,17028,16236,16272,52.59999994739999,0
+TAOP.US,D,20100927,000000,16596,17532,16200,16920,108.80999989118999,0
+TAOP.US,D,20100928,000000,17244,17424,16560,16992,53.32999994667,0
+TAOP.US,D,20100929,000000,17208,17820,17208,17460,59.84999994014999,0
+TAOP.US,D,20100930,000000,17496,17820,17280,17532,32.79333330054,0
+TAOP.US,D,20101001,000000,17604,17784,17424,17604,34.409999965589996,0
+TAOP.US,D,20101004,000000,17532,17604,17316,17460,33.74666663292,0
+TAOP.US,D,20101005,000000,17604,18180,17532,18108,56.36999994362999,0
+TAOP.US,D,20101006,000000,18180,18504,18144,18432,34.58999996541,0
+TAOP.US,D,20101007,000000,18504,18720,18360,18504,23.926666642739995,0
+TAOP.US,D,20101008,000000,18432,18864,18432,18864,21.343333311989998,0
+TAOP.US,D,20101011,000000,18972,19980,18972,19692,71.09666659557,0
+TAOP.US,D,20101012,000000,19800,21060,19584,21060,90.82666657584,0
+TAOP.US,D,20101013,000000,21024,22212,21024,22212,146.53999985346,0
+TAOP.US,D,20101014,000000,22320,24156,22248,23976,410.26999958973,0
+TAOP.US,D,20101015,000000,23868,24408,23256,24300,297.33666636933,0
+TAOP.US,D,20101018,000000,24264,24264,23040,23256,178.37666648829,0
+TAOP.US,D,20101019,000000,23004,23256,21960,22140,191.14666647551996,0
+TAOP.US,D,20101020,000000,22284,22716,21420,22716,78.83333325449999,0
+TAOP.US,D,20101021,000000,23040,23040,22176,22284,53.513333279819996,0
+TAOP.US,D,20101022,000000,22176,22320,21780,21960,41.993333291339994,0
+TAOP.US,D,20101025,000000,22500,22608,21996,22392,53.28666661337999,0
+TAOP.US,D,20101026,000000,22212,22572,22140,22284,40.64666662602,0
+TAOP.US,D,20101027,000000,22140,22428,21888,22320,26.846666639819997,0
+TAOP.US,D,20101028,000000,22500,23328,22500,22824,73.09333326024,0
+TAOP.US,D,20101029,000000,23076,23076,22716,22932,39.82333329351,0
+TAOP.US,D,20101101,000000,23400,23652,22572,22644,63.87333326946,0
+TAOP.US,D,20101102,000000,23400,23400,22644,23040,39.08999996091,0
+TAOP.US,D,20101103,000000,23040,23040,22572,22716,44.77999995522,0
+TAOP.US,D,20101104,000000,23040,23184,22644,22716,65.6999999343,0
+TAOP.US,D,20101105,000000,22824,22824,22680,22716,55.24666661142,0
+TAOP.US,D,20101108,000000,23220,23580,22680,23292,143.03999985695998,0
+TAOP.US,D,20101109,000000,23220,23220,21744,22248,119.83666654682999,0
+TAOP.US,D,20101110,000000,21960,22284,20916,22032,111.50999988849,0
+TAOP.US,D,20101111,000000,21312,21420,20772,20808,108.51999989147998,0
+TAOP.US,D,20101112,000000,20520,21348,20520,21240,77.06666658959999,0
+TAOP.US,D,20101115,000000,21276,21492,20700,20736,35.48666663117999,0
+TAOP.US,D,20101116,000000,20664,20808,19872,20448,61.57666660508999,0
+TAOP.US,D,20101117,000000,20376,20664,20124,20160,29.333333303999996,0
+TAOP.US,D,20101118,000000,20232,21528,20232,21276,81.57666658509,0
+TAOP.US,D,20101119,000000,21204,21204,20232,20556,28.396666638269995,0
+TAOP.US,D,20101122,000000,20376,20592,19872,19908,32.87333330046,0
+TAOP.US,D,20101123,000000,19800,19836,18720,19044,56.109999943889996,0
+TAOP.US,D,20101124,000000,19296,19620,18756,19044,48.199999951799995,0
+TAOP.US,D,20101126,000000,18972,19152,18792,18792,18.75666664791,0
+TAOP.US,D,20101129,000000,18756,19152,18540,18612,29.956666636709997,0
+TAOP.US,D,20101130,000000,18540,19008,18396,19008,46.96999995302999,0
+TAOP.US,D,20101201,000000,19224,19440,18864,19044,60.35999993963999,0
+TAOP.US,D,20101202,000000,19260,19728,19260,19692,65.52666660114,0
+TAOP.US,D,20101203,000000,19728,19800,19512,19800,29.196666637469995,0
+TAOP.US,D,20101206,000000,20052,20088,19656,19728,48.49333328483999,0
+TAOP.US,D,20101207,000000,19872,20232,18648,18828,79.37999992062,0
+TAOP.US,D,20101208,000000,18864,18900,18432,18900,45.646666621019996,0
+TAOP.US,D,20101209,000000,19080,19188,18900,19044,31.843333301489995,0
+TAOP.US,D,20101210,000000,19152,19548,18900,19548,38.38666662827999,0
+TAOP.US,D,20101213,000000,19764,19800,19332,19440,45.359999954639996,0
+TAOP.US,D,20101214,000000,19440,19440,18792,18864,64.84999993515,0
+TAOP.US,D,20101215,000000,18792,19080,18000,18000,96.37666657029,0
+TAOP.US,D,20101216,000000,18000,18900,18000,18360,82.72999991726999,0
+TAOP.US,D,20101217,000000,18360,18504,18216,18360,49.26999995072999,0
+TAOP.US,D,20101220,000000,18252,19044,18252,18540,55.14333327818999,0
+TAOP.US,D,20101221,000000,18648,19188,18648,19152,45.90999995409,0
+TAOP.US,D,20101222,000000,19260,19260,18504,18864,49.74333328358999,0
+TAOP.US,D,20101223,000000,18936,19008,18540,18720,33.61999996638,0
+TAOP.US,D,20101227,000000,18612,18936,18576,18756,18.876666647789996,0
+TAOP.US,D,20101228,000000,18864,19044,18432,18792,76.37333325695998,0
+TAOP.US,D,20101229,000000,18756,18864,18396,18648,42.709999957289995,0
+TAOP.US,D,20101230,000000,18504,19260,18468,19152,59.589999940409996,0
+TAOP.US,D,20101231,000000,19152,19224,18612,18756,52.98999994701,0
+TAOP.US,D,20110103,000000,19008,19044,18576,18576,58.066666608599995,0
+TAOP.US,D,20110104,000000,18756,19116,18468,18468,76.55333325678,0
+TAOP.US,D,20110105,000000,18396,18900,18396,18792,61.06333327227,0
+TAOP.US,D,20110106,000000,18792,18900,18432,18612,29.503333303829997,0
+TAOP.US,D,20110107,000000,18576,18612,18000,18036,64.72333326860999,0
+TAOP.US,D,20110110,000000,18036,18072,17604,17784,59.20333327412999,0
+TAOP.US,D,20110111,000000,17928,18108,17352,17604,113.19333322013999,0
+TAOP.US,D,20110112,000000,17748,17964,17676,17928,60.443333272889994,0
+TAOP.US,D,20110113,000000,17856,17928,17640,17712,32.71666663395,0
+TAOP.US,D,20110114,000000,18216,18648,18000,18288,135.55999986444,0
+TAOP.US,D,20110118,000000,18324,18468,17928,18108,79.24999992074999,0
+TAOP.US,D,20110119,000000,18108,18216,17856,18072,76.48666659018,0
+TAOP.US,D,20110120,000000,17928,18000,17532,17640,43.97999995602,0
+TAOP.US,D,20110121,000000,17712,17712,17244,17244,53.799999946199996,0
+TAOP.US,D,20110124,000000,17352,17352,17064,17172,49.439999950559994,0
+TAOP.US,D,20110125,000000,17172,17280,16848,17208,37.55666662911,0
+TAOP.US,D,20110126,000000,17208,17604,16920,16956,40.93333329239999,0
+TAOP.US,D,20110127,000000,16956,17100,16560,16560,58.77999994122,0
+TAOP.US,D,20110128,000000,16596,16704,16236,16380,66.89999993309999,0
+TAOP.US,D,20110131,000000,16380,16380,16200,16200,66.51999993348,0
+TAOP.US,D,20110201,000000,16200,16776,16164,16308,134.53666653212997,0
+TAOP.US,D,20110202,000000,16308,16632,16272,16272,77.01999992297999,0
+TAOP.US,D,20110203,000000,16308,16524,16128,16488,61.40333327192999,0
+TAOP.US,D,20110204,000000,16560,16560,16056,16308,45.79666662087,0
+TAOP.US,D,20110207,000000,16380,16560,16200,16488,44.12999995587,0
+TAOP.US,D,20110208,000000,16524,16560,16380,16488,34.753333298579996,0
+TAOP.US,D,20110209,000000,16272,16632,16200,16452,119.69333321363999,0
+TAOP.US,D,20110210,000000,16452,16560,16452,16524,77.76999992222999,0
+TAOP.US,D,20110211,000000,16524,16560,16380,16488,48.60666661806,0
+TAOP.US,D,20110214,000000,16704,16920,16380,16848,82.94666658371999,0
+TAOP.US,D,20110215,000000,16776,16848,16452,16452,47.60999995238999,0
+TAOP.US,D,20110216,000000,16560,16560,16488,16488,46.01999995397999,0
+TAOP.US,D,20110217,000000,16488,16560,16416,16488,41.37999995862,0
+TAOP.US,D,20110218,000000,16560,17208,16560,16884,75.02333325830999,0
+TAOP.US,D,20110222,000000,16668,16848,16416,16632,52.07333328126,0
+TAOP.US,D,20110223,000000,16560,16740,16380,16524,32.23999996776,0
+TAOP.US,D,20110224,000000,16560,16740,16308,16380,39.989999960009996,0
+TAOP.US,D,20110225,000000,16344,17640,16272,17568,61.526666605139994,0
+TAOP.US,D,20110228,000000,17532,18324,17100,17460,118.91666654774998,0
+TAOP.US,D,20110301,000000,17604,17964,17388,17460,45.45666662121,0
+TAOP.US,D,20110302,000000,17676,17712,17280,17388,25.316666641349997,0
+TAOP.US,D,20110303,000000,17496,17964,17460,17892,34.576666632089996,0
+TAOP.US,D,20110304,000000,18000,18216,17820,18180,51.183333282149995,0
+TAOP.US,D,20110307,000000,18288,18360,17208,17892,93.27999990672,0
+TAOP.US,D,20110308,000000,17532,17532,15120,15264,311.99666635466997,0
+TAOP.US,D,20110309,000000,15372,15588,14292,14580,219.99999977999997,0
+TAOP.US,D,20110310,000000,14400,14400,13140,13284,254.17666641249,0
+TAOP.US,D,20110311,000000,13104,13932,12996,13788,116.14333321718999,0
+TAOP.US,D,20110314,000000,13680,13860,13104,13320,100.5666665661,0
+TAOP.US,D,20110315,000000,12780,13320,12096,13212,91.12666657554,0
+TAOP.US,D,20110316,000000,13248,13320,12348,12564,67.8666665988,0
+TAOP.US,D,20110317,000000,12960,12960,12384,12456,64.73333326859999,0
+TAOP.US,D,20110318,000000,12636,12708,12240,12240,61.75999993823999,0
+TAOP.US,D,20110321,000000,12348,12420,11160,11340,170.28999982970998,0
+TAOP.US,D,20110322,000000,11520,11556,10476,11304,208.87333312445998,0
+TAOP.US,D,20110323,000000,11232,11484,11196,11232,94.94333323839,0
+TAOP.US,D,20110324,000000,10260,10800,9108,9396,785.58999921441,0
+TAOP.US,D,20110325,000000,10008,10836,9792,10368,499.03666616762996,0
+TAOP.US,D,20110328,000000,10800,11124,10620,10728,412.42999958756997,0
+TAOP.US,D,20110329,000000,10800,10944,10260,10440,121.17333321215999,0
+TAOP.US,D,20110330,000000,10296,10404,9936,9936,379.37999962061997,0
+TAOP.US,D,20110331,000000,9936,10080,9540,9720,139.94333319339,0
+TAOP.US,D,20110401,000000,10008,10008,9108,9144,191.62333314170996,0
+TAOP.US,D,20110404,000000,9180,9900,9036,9180,386.47333294686,0
+TAOP.US,D,20110405,000000,9576,9576,8820,9036,321.82999967816994,0
+TAOP.US,D,20110406,000000,9072,9720,9000,9468,361.99333297133995,0
+TAOP.US,D,20110407,000000,9432,10188,9432,9684,302.90666636376,0
+TAOP.US,D,20110408,000000,9756,9900,9468,9504,149.25999985074,0
+TAOP.US,D,20110411,000000,9360,9684,9252,9612,171.70333316162998,0
+TAOP.US,D,20110412,000000,9648,9648,9000,9252,219.21666644744997,0
+TAOP.US,D,20110413,000000,9252,9324,8460,8604,355.79666631086997,0
+TAOP.US,D,20110414,000000,9252,9540,8352,8424,665.7533326675799,0
+TAOP.US,D,20110415,000000,8568,9000,8460,8784,196.80666646985998,0
+TAOP.US,D,20110418,000000,8640,9324,8388,9216,276.80666638985997,0
+TAOP.US,D,20110419,000000,9360,9648,9216,9504,211.10999978888998,0
+TAOP.US,D,20110420,000000,9648,9720,9216,9324,155.04333317829,0
+TAOP.US,D,20110421,000000,9432,10008,9360,9792,290.45666637621,0
+TAOP.US,D,20110425,000000,10008,10188,9792,10044,129.05333320428,0
+TAOP.US,D,20110426,000000,10080,10116,9792,10008,103.33333323,0
+TAOP.US,D,20110427,000000,10080,10080,9648,9684,183.45999981653998,0
+TAOP.US,D,20110428,000000,9720,9792,9360,9396,88.3666665783,0
+TAOP.US,D,20110429,000000,9360,9504,9144,9432,73.90999992609,0
+TAOP.US,D,20110502,000000,9360,9612,9360,9468,75.33666659132999,0
+TAOP.US,D,20110503,000000,9396,9576,9252,9360,101.65999989833999,0
+TAOP.US,D,20110504,000000,9468,9504,9144,9360,96.14333323718999,0
+TAOP.US,D,20110505,000000,9720,9756,9144,9144,88.90999991109,0
+TAOP.US,D,20110506,000000,9288,9360,9144,9360,69.54333326379,0
+TAOP.US,D,20110509,000000,9432,9792,9288,9720,147.75666651890998,0
+TAOP.US,D,20110510,000000,10764,10836,9720,9972,297.01666636964995,0
+TAOP.US,D,20110511,000000,10152,10188,9324,9648,153.45666651320997,0
+TAOP.US,D,20110512,000000,9360,9648,9324,9468,111.87333322145999,0
+TAOP.US,D,20110513,000000,9468,9720,9324,9396,109.83333322349999,0
+TAOP.US,D,20110516,000000,9396,9720,9324,9720,98.13666656852999,0
+TAOP.US,D,20110517,000000,9540,9936,9432,9900,180.76999981923,0
+TAOP.US,D,20110518,000000,9900,9936,9756,9792,86.45999991354,0
+TAOP.US,D,20110519,000000,9720,9900,9468,9828,107.87333322545999,0
+TAOP.US,D,20110520,000000,9684,9864,9432,9432,147.47666651919,0
+TAOP.US,D,20110523,000000,9396,9576,9144,9288,105.48333322785,0
+TAOP.US,D,20110524,000000,9360,9540,9000,9180,106.23333322709999,0
+TAOP.US,D,20110525,000000,9108,9576,9000,9000,167.32999983266998,0
+TAOP.US,D,20110526,000000,9036,9396,9036,9180,87.63999991235998,0
+TAOP.US,D,20110527,000000,8460,8460,6372,7200,1201.21666546545,0
+TAOP.US,D,20110531,000000,7524,7524,6912,6948,701.6099992983899,0
+TAOP.US,D,20110601,000000,7380,7380,7020,7092,289.43333304389995,0
+TAOP.US,D,20110602,000000,7236,7236,6552,6660,355.8433329774899,0
+TAOP.US,D,20110603,000000,6624,6912,6480,6768,207.73333312559998,0
+TAOP.US,D,20110606,000000,6660,6768,5328,5760,316.78666634987997,0
+TAOP.US,D,20110607,000000,5760,5760,5040,5184,349.66999965033,0
+TAOP.US,D,20110608,000000,5184,7200,5184,6912,636.8933326964399,0
+TAOP.US,D,20110609,000000,6948,7092,6120,6840,234.72333309860997,0
+TAOP.US,D,20110610,000000,6804,7092,6660,6912,120.36999987962999,0
+TAOP.US,D,20110613,000000,6948,7056,6696,6732,110.93999988905998,0
+TAOP.US,D,20110614,000000,6696,7200,6696,7020,145.68666652098,0
+TAOP.US,D,20110615,000000,7020,7128,6876,7020,135.52666653114,0
+TAOP.US,D,20110616,000000,6984,7560,6768,7308,256.73666640992997,0
+TAOP.US,D,20110617,000000,7308,7344,6840,6876,101.18999989880999,0
+TAOP.US,D,20110620,000000,6948,7200,6840,6876,51.75333328157999,0
+TAOP.US,D,20110621,000000,6912,7164,6876,6984,28.569999971429997,0
+TAOP.US,D,20110622,000000,6984,7164,6984,7020,37.40333329593,0
+TAOP.US,D,20110623,000000,7020,7092,6912,6984,31.253333302079998,0
+TAOP.US,D,20110624,000000,6948,7056,6840,6876,29.146666637519996,0
+TAOP.US,D,20110627,000000,6840,6912,6804,6840,29.276666637389997,0
+TAOP.US,D,20110628,000000,6912,7380,6840,7200,76.53333325679999,0
+TAOP.US,D,20110629,000000,7200,7272,6984,7236,33.219999966779994,0
+TAOP.US,D,20110630,000000,7164,7704,7164,7488,77.10333325622999,0
+TAOP.US,D,20110701,000000,7632,7740,7416,7668,46.32999995367,0
+TAOP.US,D,20110705,000000,7596,8748,7596,8568,147.77333318555998,0
+TAOP.US,D,20110706,000000,8568,9792,8532,9612,323.79666634286997,0
+TAOP.US,D,20110707,000000,9828,10152,9612,10152,311.72999968826997,0
+TAOP.US,D,20110708,000000,10080,10260,8820,9432,150.91999984908,0
+TAOP.US,D,20110711,000000,9432,9432,8640,8820,65.75333326757999,0
+TAOP.US,D,20110712,000000,8604,9000,8568,8856,29.399999970599996,0
+TAOP.US,D,20110713,000000,9000,9180,8676,8748,53.999999945999996,0
+TAOP.US,D,20110714,000000,8928,8928,8172,8280,54.54999994545,0
+TAOP.US,D,20110715,000000,8424,8604,7812,8532,87.15999991284,0
+TAOP.US,D,20110718,000000,8604,8604,8028,8244,67.95333326538,0
+TAOP.US,D,20110719,000000,8208,8568,8136,8388,43.783333289549994,0
+TAOP.US,D,20110720,000000,8424,8532,8280,8532,18.11999998188,0
+TAOP.US,D,20110721,000000,8532,8568,8280,8496,36.40333329692999,0
+TAOP.US,D,20110722,000000,8424,8568,8280,8316,37.333333296,0
+TAOP.US,D,20110725,000000,8316,8352,7884,8208,35.659999964339995,0
+TAOP.US,D,20110726,000000,8208,8316,7956,8064,20.693333312639997,0
+TAOP.US,D,20110727,000000,8136,8136,7488,7524,67.82666659883999,0
+TAOP.US,D,20110728,000000,7488,7992,7488,7920,35.936666630729995,0
+TAOP.US,D,20110729,000000,7812,7992,7488,7632,38.33999996166,0
+TAOP.US,D,20110801,000000,7776,7848,7488,7560,19.576666647089997,0
+TAOP.US,D,20110802,000000,7596,7704,7488,7488,28.859999971139995,0
+TAOP.US,D,20110803,000000,7488,7704,7416,7632,35.26333329807,0
+TAOP.US,D,20110804,000000,7668,7668,6732,6768,151.76666651489998,0
+TAOP.US,D,20110805,000000,6876,7668,6660,7200,98.20666656845998,0
+TAOP.US,D,20110808,000000,6840,6984,6336,6552,85.00333324833,0
+TAOP.US,D,20110809,000000,6336,6768,6336,6660,47.083333286249996,0
+TAOP.US,D,20110810,000000,5760,5760,4860,5112,354.45999964553994,0
+TAOP.US,D,20110811,000000,4932,5004,4572,4680,189.7333331436,0
+TAOP.US,D,20110812,000000,4644,4644,4356,4392,150.44666651621998,0
+TAOP.US,D,20110815,000000,4464,5580,4428,5220,138.78333319454998,0
+TAOP.US,D,20110816,000000,5220,5868,5220,5256,140.81999985918,0
+TAOP.US,D,20110817,000000,5580,5760,5436,5616,111.13666655552998,0
+TAOP.US,D,20110818,000000,5436,5580,5184,5328,93.41333323992,0
+TAOP.US,D,20110819,000000,5220,5976,5220,5688,82.19333325114,0
+TAOP.US,D,20110822,000000,5868,6084,5508,5508,40.50666662616,0
+TAOP.US,D,20110823,000000,5544,5652,5076,5256,49.416666617249994,0
+TAOP.US,D,20110824,000000,5256,5436,5040,5184,27.066666639599998,0
+TAOP.US,D,20110825,000000,5076,5184,5040,5040,9.216666657449998,0
+TAOP.US,D,20110826,000000,5076,5328,5004,5148,24.296666642369996,0
+TAOP.US,D,20110829,000000,5184,5184,5004,5184,26.279999973719995,0
+TAOP.US,D,20110830,000000,5112,5112,4860,5040,31.703333301629996,0
+TAOP.US,D,20110831,000000,5004,5004,4788,4824,41.936666624729995,0
+TAOP.US,D,20110901,000000,4680,4752,4536,4572,44.53999995546,0
+TAOP.US,D,20110902,000000,4428,4572,4356,4536,30.839999969159997,0
+TAOP.US,D,20110906,000000,4500,4500,4140,4320,52.45333328087999,0
+TAOP.US,D,20110907,000000,4644,4644,4392,4608,25.6333333077,0
+TAOP.US,D,20110908,000000,4500,4572,4392,4428,11.8999999881,0
+TAOP.US,D,20110909,000000,4284,4428,4176,4248,30.309999969689997,0
+TAOP.US,D,20110912,000000,4248,4608,4032,4212,19.829999980169998,0
+TAOP.US,D,20110913,000000,4392,4428,4176,4320,10.013333323319998,0
+TAOP.US,D,20110914,000000,4248,4320,4140,4320,32.88333330045,0
+TAOP.US,D,20110915,000000,4320,4572,4248,4392,17.143333316189995,0
+TAOP.US,D,20110916,000000,4392,4716,4392,4572,47.713333285619996,0
+TAOP.US,D,20110919,000000,4392,4500,4356,4392,12.343333320989998,0
+TAOP.US,D,20110920,000000,4356,4392,4176,4212,25.763333307569997,0
+TAOP.US,D,20110921,000000,4212,4356,4176,4248,19.61666664705,0
+TAOP.US,D,20110922,000000,4284,4392,4032,4176,35.349999964649996,0
+TAOP.US,D,20110923,000000,3996,4284,3816,3996,45.779999954219996,0
+TAOP.US,D,20110926,000000,4032,4068,3708,3780,34.81333329852,0
+TAOP.US,D,20110927,000000,3816,4140,3816,3924,34.34333329899,0
+TAOP.US,D,20110928,000000,3924,3960,3672,3672,30.45666663621,0
+TAOP.US,D,20110929,000000,3744,3780,3528,3672,82.53666658412999,0
+TAOP.US,D,20110930,000000,3492,3600,3312,3312,41.38666662527999,0
+TAOP.US,D,20111003,000000,3312,3312,2700,2952,68.12999993187,0
+TAOP.US,D,20111004,000000,2880,3024,2736,2880,24.08666664258,0
+TAOP.US,D,20111005,000000,2916,3132,2880,3096,38.68999996131,0
+TAOP.US,D,20111006,000000,3060,3456,2988,3456,36.666666629999995,0
+TAOP.US,D,20111007,000000,3420,3420,3204,3348,6.289999993709999,0
+TAOP.US,D,20111010,000000,3348,3636,3240,3636,19.43999998056,0
+TAOP.US,D,20111011,000000,3744,3888,3636,3708,22.959999977039995,0
+TAOP.US,D,20111012,000000,3708,3816,3636,3744,25.26999997473,0
+TAOP.US,D,20111013,000000,3744,3744,3600,3672,12.099999987899999,0
+TAOP.US,D,20111014,000000,3744,3744,3600,3636,10.599999989399999,0
+TAOP.US,D,20111017,000000,3744,4140,3708,4068,88.21666657844999,0
+TAOP.US,D,20111018,000000,4068,4068,3708,3924,40.37999995962,0
+TAOP.US,D,20111019,000000,3852,3960,3780,3780,35.176666631489994,0
+TAOP.US,D,20111020,000000,3780,3852,3708,3780,18.67333331466,0
+TAOP.US,D,20111021,000000,3924,3924,3708,3852,25.786666640879996,0
+TAOP.US,D,20111024,000000,3888,3888,3744,3780,56.08333327724999,0
+TAOP.US,D,20111025,000000,3924,3960,3600,3708,42.38666662427999,0
+TAOP.US,D,20111026,000000,3672,3780,3600,3708,15.513333317819997,0
+TAOP.US,D,20111027,000000,3636,3780,3564,3780,82.05999991794,0
+TAOP.US,D,20111028,000000,3744,3852,3672,3708,81.74333325159,0
+TAOP.US,D,20111031,000000,3672,3744,3564.3,3600,38.95999996104,0
+TAOP.US,D,20111101,000000,3492,3672,3420,3600,26.676666639989996,0
+TAOP.US,D,20111102,000000,3600,3744,3456,3600,41.93999995806,0
+TAOP.US,D,20111103,000000,3600,3744,3600,3672,18.56333331477,0
+TAOP.US,D,20111104,000000,3636,3776.4,3600,3744,14.309999985689998,0
+TAOP.US,D,20111107,000000,3780,3924,3636,3708,45.373333287959994,0
+TAOP.US,D,20111108,000000,3708,3924,3708,3924,35.383333297949996,0
+TAOP.US,D,20111109,000000,3564,3564,3240,3240,221.98666644468,0
+TAOP.US,D,20111110,000000,3240,3600,3096,3348,78.91333325442,0
+TAOP.US,D,20111111,000000,3456,3528,3096,3168,83.88999991610999,0
+TAOP.US,D,20111114,000000,3168,3528,3132,3348,101.00333323233,0
+TAOP.US,D,20111115,000000,3528,3600,3276,3528,26.076666640589995,0
+TAOP.US,D,20111116,000000,3492,3636,3456,3492,17.73999998226,0
+TAOP.US,D,20111117,000000,3456,3636,3456,3492,13.923333319409998,0
+TAOP.US,D,20111118,000000,3528,3708,3492,3492,9.733333323599998,0
+TAOP.US,D,20111121,000000,3672,3672,3420,3456,26.249999973749997,0
+TAOP.US,D,20111122,000000,3528,3564,3348,3348,16.58999998341,0
+TAOP.US,D,20111123,000000,3348,3528,3240,3528,24.906666641759998,0
+TAOP.US,D,20111125,000000,3312,3600,3240,3240,19.28999998071,0
+TAOP.US,D,20111128,000000,3276,3420,3168,3204,24.65666664201,0
+TAOP.US,D,20111129,000000,3240,3240,3060,3204,20.30666664636,0
+TAOP.US,D,20111130,000000,3204,3527.7,3065.4,3312,42.70333329062999,0
+TAOP.US,D,20111201,000000,3528,3528,3204,3240,19.43999998056,0
+TAOP.US,D,20111202,000000,3240,3348,3024,3132,53.999999945999996,0
+TAOP.US,D,20111205,000000,3132,3132,3060,3060,29.403333303929998,0
+TAOP.US,D,20111206,000000,2916,3114.6,2880,2952,31.166666635499997,0
+TAOP.US,D,20111207,000000,2880,3060,2880,2916,35.7666666309,0
+TAOP.US,D,20111208,000000,2952,3024,2903.4,2987.7,13.949999986049999,0
+TAOP.US,D,20111209,000000,3024,3204,2880,3024,28.293333305039997,0
+TAOP.US,D,20111212,000000,3024,3204,2988,2988,15.649999984349998,0
+TAOP.US,D,20111213,000000,2988,3168,2880,2880,43.55333328977999,0
+TAOP.US,D,20111214,000000,2916,2916,2664,2700,22.576666644089997,0
+TAOP.US,D,20111215,000000,2700,3060,2664,2664,23.52999997647,0
+TAOP.US,D,20111216,000000,2872.8,2872.8,2664,2844,8.136666658529998,0
+TAOP.US,D,20111219,000000,2844,2988,2664,2808,18.679999981319998,0
+TAOP.US,D,20111220,000000,2880,2880,2412,2520,97.03999990295999,0
+TAOP.US,D,20111221,000000,2520,2556,2448,2448,42.10999995789,0
+TAOP.US,D,20111222,000000,2448,2520,2340,2412,41.483333291849995,0
+TAOP.US,D,20111223,000000,2448,2520,2412,2448,36.26333329707,0
+TAOP.US,D,20111227,000000,2412,2592,2340,2376,49.746666616919995,0
+TAOP.US,D,20111228,000000,2340,2412,2232,2268,37.92999996207,0
+TAOP.US,D,20111229,000000,2304,2340,2268,2268,65.61333326772,0
+TAOP.US,D,20111230,000000,2268,2376,2268,2280.6,30.793333302539995,0
+TAOP.US,D,20120103,000000,2340,2556,2340,2527.2,49.62999995037,0
+TAOP.US,D,20120104,000000,2664,2664,2412,2412,32.53999996746,0
+TAOP.US,D,20120105,000000,2412,2698.2,2376,2484.72,22.51333331082,0
+TAOP.US,D,20120106,000000,2448,2628,2232,2232,49.45666661721,0
+TAOP.US,D,20120109,000000,2340,2664,2340,2472.12,48.883333284449996,0
+TAOP.US,D,20120110,000000,2448,2592,2384.64,2384.64,36.80666662986,0
+TAOP.US,D,20120111,000000,2376,2520,2374.92,2448,13.346666653319998,0
+TAOP.US,D,20120112,000000,2520,2685.24,2349,2520,190.58999980941,0
+TAOP.US,D,20120113,000000,2592,2592,2430,2448,38.98333329435,0
+TAOP.US,D,20120117,000000,2484,2592,2448,2495.52,44.666666621999994,0
+TAOP.US,D,20120118,000000,2520,2556,2304,2340.36,38.939999961059996,0
+TAOP.US,D,20120119,000000,2376,2484,2165.4,2232,80.43666658622999,0
+TAOP.US,D,20120120,000000,2340,2448,2160,2376,87.666666579,0
+TAOP.US,D,20120123,000000,2520,2520,2232,2232,61.37666660528999,0
+TAOP.US,D,20120124,000000,2304,2484,2275.2,2412,26.7666666399,0
+TAOP.US,D,20120125,000000,2592,2646,2448,2448,84.11999991587999,0
+TAOP.US,D,20120126,000000,2520,2592,2376,2448,31.709999968289996,0
+TAOP.US,D,20120127,000000,2448,2592,2412,2556,36.96666662969999,0
+TAOP.US,D,20120130,000000,2592,2700,2520,2664,38.733333294599994,0
+TAOP.US,D,20120131,000000,2628,2700,2592,2628,18.533333314799997,0
+TAOP.US,D,20120201,000000,2628,2628,2520,2628,29.993333303339995,0
+TAOP.US,D,20120202,000000,2628,3060,2520,2995.8,75.91666659075,0
+TAOP.US,D,20120203,000000,3060,3528,3024,3351.6,118.57333321475998,0
+TAOP.US,D,20120206,000000,3240,3564,3240,3276,76.27333325705999,0
+TAOP.US,D,20120207,000000,3276,3348.3,2952.3,3240,87.24999991274998,0
+TAOP.US,D,20120208,000000,3132,3419.7,2880,2880,104.78666656187998,0
+TAOP.US,D,20120209,000000,2916,3132,2886.6,2916,39.10333329422999,0
+TAOP.US,D,20120210,000000,2916,3131.7,2772,2952,70.70999992928999,0
+TAOP.US,D,20120213,000000,3060,3132,2916,3096,70.42333326290999,0
+TAOP.US,D,20120214,000000,3060,3132,2916,2952,52.43999994756,0
+TAOP.US,D,20120215,000000,3024,3276,2916,2952.3,194.86333313846998,0
+TAOP.US,D,20120216,000000,2952,3024,2844,2988,85.01999991497999,0
+TAOP.US,D,20120217,000000,3096,3096,2880,3077.7,19.183333314149998,0
+TAOP.US,D,20120221,000000,3060,3095.7,2889.6,2970,51.52999994847,0
+TAOP.US,D,20120222,000000,3024,3078,2937.6,3024,11.969999988029999,0
+TAOP.US,D,20120223,000000,2952,3024,2952,3006,11.579999988419997,0
+TAOP.US,D,20120224,000000,2916,3096,2916,3060,18.46333331487,0
+TAOP.US,D,20120227,000000,3060,3096,2955.6,3023.4,11.91666665475,0
+TAOP.US,D,20120228,000000,3060,3060,2880,2923.5,36.60333329672999,0
+TAOP.US,D,20120229,000000,2916,2951.7,2916,2916,7.21333332612,0
+TAOP.US,D,20120301,000000,2916,2941.2,2853,2880.3,16.196666650469997,0
+TAOP.US,D,20120302,000000,2412,2880,2412,2592,72.17999992781999,0
+TAOP.US,D,20120305,000000,2520,2700,2520,2664,5.9033333274299995,0
+TAOP.US,D,20120306,000000,2610,2775.6,2556,2574,20.35666664631,0
+TAOP.US,D,20120307,000000,2520,2538,2214,2250,56.156666610509994,0
+TAOP.US,D,20120308,000000,2232,2232,2016,2034,101.91999989808,0
+TAOP.US,D,20120309,000000,1980,2034,1836,1872,152.06333318126997,0
+TAOP.US,D,20120312,000000,1926,1998,1890,1908,98.39666656826999,0
+TAOP.US,D,20120313,000000,1872,1962,1836,1962,48.223333285109995,0
+TAOP.US,D,20120314,000000,1980,2231.82,1890,1908,150.29666651636998,0
+TAOP.US,D,20120315,000000,1962,1980.36,1890,1980,80.3666665863,0
+TAOP.US,D,20120316,000000,1980,2016,1890,1890,58.443333274889994,0
+TAOP.US,D,20120319,000000,1944,2070,1836,2034,127.78999987220998,0
+TAOP.US,D,20120320,000000,1998,2016,1962,1980,31.216666635449997,0
+TAOP.US,D,20120321,000000,1980,2304,1962,2286,113.79666655287,0
+TAOP.US,D,20120322,000000,2322,2358,2196,2250,106.43999989355999,0
+TAOP.US,D,20120323,000000,2250,2340,2250,2304,70.13999992985998,0
+TAOP.US,D,20120326,000000,2412,2502,2232,2376,53.549999946449994,0
+TAOP.US,D,20120327,000000,2376,2376,2250,2268,23.679999976319998,0
+TAOP.US,D,20120328,000000,2250,2357.82,2178,2268,31.313333302019995,0
+TAOP.US,D,20120329,000000,2250,2286,2142,2177.82,35.86333329747,0
+TAOP.US,D,20120330,000000,2286,2394,2093.94,2232,118.40999988159,0
+TAOP.US,D,20120402,000000,2178,2214,2070,2124,35.89666663077,0
+TAOP.US,D,20120403,000000,2232,2232,2088,2124,12.856666653809999,0
+TAOP.US,D,20120404,000000,2160,2160,2016,2016,21.70666664496,0
+TAOP.US,D,20120405,000000,1980,1992.96,1909.8,1980,22.823333310509998,0
+TAOP.US,D,20120409,000000,1944,2250,1908,2106,44.47333328886,0
+TAOP.US,D,20120410,000000,2142,2160,1998,2016,26.88666663978,0
+TAOP.US,D,20120411,000000,2088,2097,2016,2052,9.4999999905,0
+TAOP.US,D,20120412,000000,1998,2088,1985.04,2017.26,26.999999972999998,0
+TAOP.US,D,20120413,000000,1998,2736,1980,2466,1388.5499986114498,0
+TAOP.US,D,20120416,000000,2466,2520,2070,2214,323.73333300959996,0
+TAOP.US,D,20120417,000000,2268,2277,2124,2214,126.01333320731999,0
+TAOP.US,D,20120418,000000,2250,2250,2035.8,2124,70.87999992911999,0
+TAOP.US,D,20120419,000000,2088,2122.2,2016,2034,55.78666661087999,0
+TAOP.US,D,20120420,000000,2070,2070,1980,1998,62.166666604499994,0
+TAOP.US,D,20120423,000000,1998,2341.8,1998,2214,145.4333331879,0
+TAOP.US,D,20120424,000000,2232,2916,2160,2862,534.64666613202,0
+TAOP.US,D,20120425,000000,2880,2880,2160,2412,697.81666596885,0
+TAOP.US,D,20120426,000000,2430,2448,2250,2376,172.24666649441997,0
+TAOP.US,D,20120427,000000,2394,2430,2286,2304,58.52333327480999,0
+TAOP.US,D,20120430,000000,2250,2304,2232,2286,66.4666666002,0
+TAOP.US,D,20120501,000000,2304,2322,2214,2250,48.96999995102999,0
+TAOP.US,D,20120502,000000,2304,2304,2160,2232,112.33666655432998,0
+TAOP.US,D,20120503,000000,2160,2322,2124,2124,126.11333320722,0
+TAOP.US,D,20120504,000000,2088,2376,1836,2106,323.37999967661995,0
+TAOP.US,D,20120507,000000,2142,2970,2016,2664,414.45333291888,0
+TAOP.US,D,20120508,000000,2628,2808,2340,2574,275.86999972412997,0
+TAOP.US,D,20120509,000000,2592,2592,2340,2394,28.449999971549996,0
+TAOP.US,D,20120510,000000,2376,2430,2304,2322,24.28999997571,0
+TAOP.US,D,20120511,000000,2340,2466,2304,2304,28.946666637719996,0
+TAOP.US,D,20120514,000000,2268,2340,2160,2196,43.05666662361,0
+TAOP.US,D,20120515,000000,2142,2268,2106,2125.98,31.796666634869997,0
+TAOP.US,D,20120516,000000,2106,2268,2052,2052,88.3666665783,0
+TAOP.US,D,20120517,000000,2052,2160,1962,1980,85.25333324807998,0
+TAOP.US,D,20120518,000000,1962,2088,1836,1890,63.63999993636,0
+TAOP.US,D,20120521,000000,1836,2214,1836,1953,45.03333328829999,0
+TAOP.US,D,20120522,000000,1980,2070,1944,1998,14.649999985349998,0
+TAOP.US,D,20120523,000000,1962,1980,1854,1908,90.29333324304,0
+TAOP.US,D,20120524,000000,1961.82,2016,1943.82,1998,17.876666648789996,0
+TAOP.US,D,20120525,000000,2016,2016,1908,1944,7.959999992039999,0
+TAOP.US,D,20120529,000000,1962,1998,1944,1980,17.063333316269997,0
+TAOP.US,D,20120530,000000,1980,1980,1872,1908,16.256666650409997,0
+TAOP.US,D,20120531,000000,1872,1926,1868.4,1890,10.56999998943,0
+TAOP.US,D,20120601,000000,1890,1892.52,1817.82,1818,45.94999995404999,0
+TAOP.US,D,20120604,000000,1854,1854,1602.18,1674,124.08333320924999,0
+TAOP.US,D,20120605,000000,1638,1854,1478.7,1728,221.15666644550998,0
+TAOP.US,D,20120606,000000,1799.82,1872,1746,1818,35.31333329802,0
+TAOP.US,D,20120607,000000,1836,1900.8,1728,1872,26.083333307249998,0
+TAOP.US,D,20120608,000000,1818,1890,1692,1818,23.343333309989998,0
+TAOP.US,D,20120611,000000,1836,1890,1638,1706.04,15.939999984059998,0
+TAOP.US,D,20120612,000000,1656,1872,1656,1710,15.01999998498,0
+TAOP.US,D,20120613,000000,1710,1835.1,1656,1728,14.793333318539998,0
+TAOP.US,D,20120614,000000,1728,1872,1701,1800,13.00333332033,0
+TAOP.US,D,20120615,000000,1800,1836,1710,1734.48,14.369999985629999,0
+TAOP.US,D,20120618,000000,1692,1890,1638,1692,26.756666639909998,0
+TAOP.US,D,20120619,000000,1728,1836,1728,1773,8.759999991239999,0
+TAOP.US,D,20120620,000000,1746,1818,1746,1764.18,16.7333333166,0
+TAOP.US,D,20120621,000000,1782,1818,1746,1798.02,25.016666641649998,0
+TAOP.US,D,20120622,000000,1764,1818,1746,1800,13.246666653419998,0
+TAOP.US,D,20120625,000000,1742.4,1890,1742.4,1789.74,14.073333319259998,0
+TAOP.US,D,20120626,000000,1800,1872,1674,1794.96,11.049999988949999,0
+TAOP.US,D,20120627,000000,1764,1836,1712.7,1764,13.716666652949998,0
+TAOP.US,D,20120628,000000,1710,1962,1710,1800,19.8333333135,0
+TAOP.US,D,20120629,000000,1800,1872,1782,1800,14.623333318709998,0
+TAOP.US,D,20120702,000000,1746,1890,1746,1872,6.6933333266399995,0
+TAOP.US,D,20120703,000000,1818,1926,1799.82,1800,20.45666664621,0
+TAOP.US,D,20120705,000000,1890,1890,1800,1836,12.33666665433,0
+TAOP.US,D,20120706,000000,1836,1836,1800,1818,18.96999998103,0
+TAOP.US,D,20120709,000000,1800,1836,1800,1800,21.77333331156,0
+TAOP.US,D,20120710,000000,1800,1800,1764,1800,16.979999983019997,0
+TAOP.US,D,20120711,000000,1782,1836,1764,1764,18.06999998193,0
+TAOP.US,D,20120712,000000,1800,1800,1746,1782,8.60999999139,0
+TAOP.US,D,20120713,000000,1782,1782.18,1746,1746,4.236666662429999,0
+TAOP.US,D,20120716,000000,1764,1854,1764,1800,19.943333313389996,0
+TAOP.US,D,20120717,000000,1800,1872,1714.14,1764,16.23666665043,0
+TAOP.US,D,20120718,000000,1746,1854,1728,1746,10.54333332279,0
+TAOP.US,D,20120719,000000,1710,1800,1710,1799.82,10.359999989639999,0
+TAOP.US,D,20120720,000000,1800,1836,1749.42,1799.64,15.783333317549998,0
+TAOP.US,D,20120723,000000,1755,1818.18,1710,1799.82,27.773333305559998,0
+TAOP.US,D,20120724,000000,1800,1890,1782,1782,22.30666664436,0
+TAOP.US,D,20120725,000000,1785.6,1854,1785.6,1800,10.649999989349999,0
+TAOP.US,D,20120726,000000,1738.26,1836,1738.26,1800,3.7533333295799993,0
+TAOP.US,D,20120727,000000,1782,1872,1782,1836,19.38999998061,0
+TAOP.US,D,20120730,000000,1836,1872,1800,1800,4.456666662209999,0
+TAOP.US,D,20120731,000000,1764,1944,1746.18,1818,13.403333319929999,0
+TAOP.US,D,20120801,000000,1800,1890,1782,1800,3.2833333300499996,0
+TAOP.US,D,20120802,000000,1782,1890,1782,1783.8,8.856666657809999,0
+TAOP.US,D,20120803,000000,1800,1800,1746,1782,16.963333316369997,0
+TAOP.US,D,20120806,000000,1746,1782,1746,1746,4.689999995309999,0
+TAOP.US,D,20120807,000000,1404,1782,1278,1350,276.45666639021,0
+TAOP.US,D,20120808,000000,1368,1710,1368,1620,384.02333294931,0
+TAOP.US,D,20120809,000000,1638,1710,1476,1620,25.313333308019995,0
+TAOP.US,D,20120810,000000,1530,1674,1530,1620,53.21999994677999,0
+TAOP.US,D,20120813,000000,1566,1620,1530,1530,40.40666662626,0
+TAOP.US,D,20120814,000000,1539,1575,1494.18,1524.6,43.04666662362,0
+TAOP.US,D,20120815,000000,1476,1512,1332,1386,135.38666653127999,0
+TAOP.US,D,20120816,000000,1440,1529.82,1371.6,1494,25.209999974789994,0
+TAOP.US,D,20120817,000000,1520.64,1530,1440.72,1530,23.47333330986,0
+TAOP.US,D,20120820,000000,1458,1530,1440,1530,52.17333328116,0
+TAOP.US,D,20120821,000000,1458,1619.82,1440,1602,59.756666606909995,0
+TAOP.US,D,20120822,000000,1530,1674,1530,1674,29.746666636919997,0
+TAOP.US,D,20120823,000000,1674,1692,1620,1620,36.026666630639994,0
+TAOP.US,D,20120824,000000,1620,1673.82,1530,1530,51.16999994882999,0
+TAOP.US,D,20120827,000000,1530,1620,1441.98,1442.16,74.27333325905998,0
+TAOP.US,D,20120828,000000,1441.98,1445.22,1368,1368,30.059999969939994,0
+TAOP.US,D,20120829,000000,1387.98,1710.18,1386.72,1710,81.61333325172,0
+TAOP.US,D,20120830,000000,1638,1890,1620,1818,149.96999985003,0
+TAOP.US,D,20120831,000000,1800,1800,1638.54,1800,119.32333321400998,0
+TAOP.US,D,20120904,000000,1728,1800,1585.44,1746.18,44.00999995599,0
+TAOP.US,D,20120905,000000,1682.82,1798.2,1656,1782,35.40999996458999,0
+TAOP.US,D,20120906,000000,1710,1799.82,1692,1796.4,10.166666656499999,0
+TAOP.US,D,20120907,000000,1746,1783.8,1710,1710.18,7.3699999926299995,0
+TAOP.US,D,20120910,000000,1710,1746,1656,1728,11.073333322259998,0
+TAOP.US,D,20120911,000000,1692,1962,1684.08,1962,35.67333329766,0
+TAOP.US,D,20120912,000000,1944,1962,1821.6,1962,49.97999995002,0
+TAOP.US,D,20120913,000000,1854,2051.82,1767.78,2016,113.06999988692999,0
+TAOP.US,D,20120914,000000,1980,2034,1769.4,1854,52.709999947289994,0
+TAOP.US,D,20120917,000000,1836,1908,1836,1890,16.66666665,0
+TAOP.US,D,20120918,000000,1854,1944,1854,1908,6.323333327009999,0
+TAOP.US,D,20120919,000000,1935.36,2007.36,1890,1908,32.289999967709996,0
+TAOP.US,D,20120920,000000,1890,2340,1890,2178,260.44333307288997,0
+TAOP.US,D,20120921,000000,2178,2286,1908,2016.36,66.19666660047,0
+TAOP.US,D,20120924,000000,1926,2250,1890,2214,102.80333323052999,0
+TAOP.US,D,20120925,000000,2142,2250,2070,2070,27.58999997241,0
+TAOP.US,D,20120926,000000,2088,2160,2070,2070.18,7.349999992649999,0
+TAOP.US,D,20120927,000000,2070,2322,1944,2160,82.05333325128,0
+TAOP.US,D,20120928,000000,2250,2250,2070,2106,16.013333317319997,0
+TAOP.US,D,20121001,000000,2106,2214,2034,2034,12.99333332034,0
+TAOP.US,D,20121002,000000,2106,2250,1800,1908,19.81666664685,0
+TAOP.US,D,20121003,000000,1908,2052,1908,1944,10.36999998963,0
+TAOP.US,D,20121004,000000,1962,2034,1872,1926,9.90333332343,0
+TAOP.US,D,20121005,000000,1908,2070,1908,2016,11.10333332223,0
+TAOP.US,D,20121008,000000,1944,2070,1856.7,1926,24.469999975529998,0
+TAOP.US,D,20121009,000000,1944,1980,1764,1764,39.149999960849996,0
+TAOP.US,D,20121010,000000,1764,1872,1710.9,1872,36.023333297309996,0
+TAOP.US,D,20121011,000000,1800,2286,1782,1854,223.25999977674,0
+TAOP.US,D,20121012,000000,1818,1890,1800,1800,26.033333307299998,0
+TAOP.US,D,20121015,000000,1800,1890,1799.82,1836,27.776666638889996,0
+TAOP.US,D,20121016,000000,1800,1872,1782,1841.76,35.426666631239996,0
+TAOP.US,D,20121017,000000,1800,1854,1791,1854,30.709999969289996,0
+TAOP.US,D,20121018,000000,1800,1854,1782,1800,35.949999964049994,0
+TAOP.US,D,20121019,000000,1782,1836,1764,1798.2,55.283333278049994,0
+TAOP.US,D,20121022,000000,1764,1872,1764,1798.2,16.526666650139997,0
+TAOP.US,D,20121023,000000,1798.2,1854,1773,1836,59.216666607449994,0
+TAOP.US,D,20121024,000000,1800,1800,1728,1728,15.47666665119,0
+TAOP.US,D,20121025,000000,1728,1800,1728,1728,4.2999999956999995,0
+TAOP.US,D,20121026,000000,1746,1746,1620,1620,28.17333330516,0
+TAOP.US,D,20121031,000000,1584,1728,1584,1630.26,1.9199999980799998,0
+TAOP.US,D,20121101,000000,1620,1926,1620,1800,46.686666619979995,0
+TAOP.US,D,20121102,000000,1782,1852.56,1710,1769.4,24.266666642399997,0
+TAOP.US,D,20121105,000000,1710,1728,1710,1712.88,4.506666662159999,0
+TAOP.US,D,20121106,000000,1656,1740.6,1634.4,1674,27.966666638699998,0
+TAOP.US,D,20121107,000000,1674.18,1728.18,1656.18,1692.18,4.9333333284,0
+TAOP.US,D,20121108,000000,1764,1836,1710,1764,34.093333299239994,0
+TAOP.US,D,20121109,000000,1767.06,1774.8,1638,1682.64,7.316666659349999,0
+TAOP.US,D,20121112,000000,1656,1854,1623.78,1729.8,70.83999992915999,0
+TAOP.US,D,20121113,000000,1728,1836,1641.78,1728,2.08333333125,0
+TAOP.US,D,20121114,000000,1674,1818,1674,1801.98,30.043333303289995,0
+TAOP.US,D,20121115,000000,1782,1836,1710,1728,2.7599999972399996,0
+TAOP.US,D,20121116,000000,1800,1836,1728,1728,19.72333331361,0
+TAOP.US,D,20121119,000000,1782,1832.4,1728,1819.8,6.1666666605,0
+TAOP.US,D,20121120,000000,1836,1837.8,1800,1821.6,28.656666638009998,0
+TAOP.US,D,20121121,000000,1728.18,1854,1728.18,1854,16.78333331655,0
+TAOP.US,D,20121123,000000,1800,1955.7,1800,1926,16.84999998315,0
+TAOP.US,D,20121126,000000,1854,1854,1569.6,1674,131.17333320216,0
+TAOP.US,D,20121127,000000,1602,1728,1602,1727.82,6.30999999369,0
+TAOP.US,D,20121128,000000,1718.82,1718.82,1530,1622.52,54.74333327858999,0
+TAOP.US,D,20121129,000000,1620,1724.4,1620,1654.2,8.556666658109998,0
+TAOP.US,D,20121130,000000,1728,1728,1672.2,1672.2,5.6999999943,0
+TAOP.US,D,20121203,000000,1656,1710,1638,1692,9.78666665688,0
+TAOP.US,D,20121204,000000,1728,1728,1638,1672.2,3.2999999966999995,0
+TAOP.US,D,20121205,000000,1672.2,1692,1672.2,1672.2,13.029999986969997,0
+TAOP.US,D,20121206,000000,1620,1710,1620,1692,3.8266666628399997,0
+TAOP.US,D,20121207,000000,1710,1872,1656,1800,97.62666656904,0
+TAOP.US,D,20121210,000000,1854,1854,1746,1800,35.57333329776,0
+TAOP.US,D,20121211,000000,1746,1839.6,1746,1800,13.676666652989999,0
+TAOP.US,D,20121212,000000,1746,1800,1710,1746,7.773333325559999,0
+TAOP.US,D,20121213,000000,1710,1800,1710,1800,22.093333311239995,0
+TAOP.US,D,20121214,000000,1712.16,1767.6,1710,1710,2.9766666636899997,0
+TAOP.US,D,20121217,000000,1722.24,1782,1712.7,1780.2,2.78999999721,0
+TAOP.US,D,20121218,000000,1719.18,1782,1713.6,1764,6.07666666059,0
+TAOP.US,D,20121219,000000,1782,1800,1710,1710,24.46333330887,0
+TAOP.US,D,20121220,000000,1728,1764,1728,1728,12.049999987949999,0
+TAOP.US,D,20121221,000000,1728,1764,1710.9,1728,6.613333326719999,0
+TAOP.US,D,20121224,000000,1674,1760.4,1674,1710,2.5699999974299996,0
+TAOP.US,D,20121226,000000,1692,1746,1692,1710.18,3.2866666633799997,0
+TAOP.US,D,20121227,000000,1764,1764,1638,1638,31.646666635019997,0
+TAOP.US,D,20121228,000000,1643.76,1727.28,1638.36,1710,17.796666648869998,0
+TAOP.US,D,20121231,000000,1692.18,1710,1637.82,1637.82,24.98666664168,0
+TAOP.US,D,20130102,000000,1674,1782,1643.4,1746,45.426666621239995,0
+TAOP.US,D,20130103,000000,1728,1746,1710,1710,18.046666648619997,0
+TAOP.US,D,20130104,000000,1692,1764,1692,1728,2.42333333091,0
+TAOP.US,D,20130107,000000,1692,1764,1692,1764,5.91666666075,0
+TAOP.US,D,20130108,000000,1692.18,1710,1692.18,1708.74,2.97333333036,0
+TAOP.US,D,20130109,000000,1692,1728,1692,1710,2.92999999707,0
+TAOP.US,D,20130110,000000,1692.18,1728,1647.9,1656,2.30999999769,0
+TAOP.US,D,20130111,000000,1728,1728,1645.2,1645.2,0.75333333258,0
+TAOP.US,D,20130114,000000,1692,1746,1692,1746,5.39333332794,0
+TAOP.US,D,20130115,000000,1728,1728,1645.2,1728,5.0333333282999995,0
+TAOP.US,D,20130116,000000,1692,1782,1674,1710,20.486666646179998,0
+TAOP.US,D,20130117,000000,1718.1,1781.64,1718.1,1718.1,4.673333328659999,0
+TAOP.US,D,20130118,000000,1728,1773,1728,1746,2.4166666642499997,0
+TAOP.US,D,20130122,000000,1748.7,1773,1710,1764,3.6333333296999997,0
+TAOP.US,D,20130123,000000,1764,1764,1710,1746,10.776666655889999,0
+TAOP.US,D,20130124,000000,1764,1773,1710,1736.82,12.953333320379999,0
+TAOP.US,D,20130125,000000,1728,1782,1728,1782,4.076666662589999,0
+TAOP.US,D,20130128,000000,1782,1872,1782,1818,184.85333314848,0
+TAOP.US,D,20130129,000000,1711.8,2034,1711.8,1818,118.33666654832999,0
+TAOP.US,D,20130130,000000,1818,1998,1818,1926,55.52999994447,0
+TAOP.US,D,20130131,000000,1926,1926,1818.18,1854,2.40333333093,0
+TAOP.US,D,20130201,000000,1836,1980,1715.58,1944,33.64333329968999,0
+TAOP.US,D,20130204,000000,1800,1872,1800,1800,8.53666665813,0
+TAOP.US,D,20130205,000000,1782.18,1872,1782.18,1818,109.79333322353999,0
+TAOP.US,D,20130206,000000,1818,1836,1818,1818,3.6899999963099996,0
+TAOP.US,D,20130207,000000,1788.12,1836,1788.12,1825.2,7.883333325449999,0
+TAOP.US,D,20130208,000000,1836,1926,1836,1926,24.026666642639995,0
+TAOP.US,D,20130211,000000,1818.18,1926,1818.18,1914.48,4.3399999956599995,0
+TAOP.US,D,20130212,000000,1926,1944,1836,1944,9.44333332389,0
+TAOP.US,D,20130213,000000,1854,1944,1854,1890,2.38999999761,0
+TAOP.US,D,20130214,000000,1872,1962,1872,1926,6.21666666045,0
+TAOP.US,D,20130215,000000,1890,1890,1800,1818,8.53666665813,0
+TAOP.US,D,20130219,000000,1872,1872,1854,1854,4.15333332918,0
+TAOP.US,D,20130220,000000,1836,1890,1800,1800,1.88999999811,0
+TAOP.US,D,20130221,000000,1818,1872,1728,1728,27.259999972739998,0
+TAOP.US,D,20130222,000000,1800,1818,1746,1807.2,30.503333302829997,0
+TAOP.US,D,20130225,000000,1764,1836,1746.18,1836,3.8466666628199997,0
+TAOP.US,D,20130226,000000,1764,1980,1764,1962,29.95333330338,0
+TAOP.US,D,20130227,000000,1944,1944,1890,1890,1.5933333317399998,0
+TAOP.US,D,20130228,000000,1890,1926,1836,1920.06,4.49666666217,0
+TAOP.US,D,20130301,000000,1836.18,1926,1836.18,1926,7.179999992819999,0
+TAOP.US,D,20130304,000000,1872,2214,1872,2052,90.99333324234,0
+TAOP.US,D,20130305,000000,2038.86,2038.86,1818,1854,13.843333319489998,0
+TAOP.US,D,20130306,000000,1854,1893.6,1773.18,1818,11.81999998818,0
+TAOP.US,D,20130307,000000,1800,2970,1800,2484,222.70333311062998,0
+TAOP.US,D,20130308,000000,2592,2592,2178,2340,51.29666661537,0
+TAOP.US,D,20130311,000000,2178,2412,2106,2214,37.473333295859995,0
+TAOP.US,D,20130312,000000,2070,2286,2070,2286,10.533333322799999,0
+TAOP.US,D,20130313,000000,2124,2268,2088,2160,6.833333326499999,0
+TAOP.US,D,20130314,000000,2088,2267.64,2088,2166.84,22.52333331081,0
+TAOP.US,D,20130315,000000,2190.24,2340,2190.24,2340,5.769999994229999,0
+TAOP.US,D,20130318,000000,2376,2430,2133,2142,13.073333320259998,0
+TAOP.US,D,20130319,000000,2232,2410.02,2125.8,2178,11.749999988249998,0
+TAOP.US,D,20130320,000000,2160,2358,2142,2218.5,8.749999991249998,0
+TAOP.US,D,20130321,000000,2196,2250,2113.02,2232,4.856666661809999,0
+TAOP.US,D,20130322,000000,2221.2,2221.2,2124.18,2160,3.9933333293399995,0
+TAOP.US,D,20130325,000000,2124,2250,2124,2214,6.139999993859999,0
+TAOP.US,D,20130326,000000,2160,2250,2142,2250,10.099999989899999,0
+TAOP.US,D,20130327,000000,2232,2502,2232,2358,28.993333304339995,0
+TAOP.US,D,20130328,000000,2358,2448,2070,2286,9.84999999015,0
+TAOP.US,D,20130401,000000,2214,2502,2110.86,2304,13.813333319519998,0
+TAOP.US,D,20130402,000000,2232,3042,2160,2646,174.44333315889,0
+TAOP.US,D,20130403,000000,2754,2952,2377.8,2394,58.21666660844999,0
+TAOP.US,D,20130404,000000,2394,2826,2394,2556,35.70666663096,0
+TAOP.US,D,20130405,000000,2484,2790,1980,2412,296.21999970378,0
+TAOP.US,D,20130408,000000,2322,2790,2268,2592,79.28666658737998,0
+TAOP.US,D,20130409,000000,2700,2844,2475,2700,35.68999996431,0
+TAOP.US,D,20130410,000000,2862,2934,2520,2646,68.92999993107,0
+TAOP.US,D,20130411,000000,2772,2772,2268,2304,46.906666619759996,0
+TAOP.US,D,20130412,000000,2268,2538,1890,2429.82,380.29333295303996,0
+TAOP.US,D,20130415,000000,2376,3186,2376,2862,288.65333304468,0
+TAOP.US,D,20130416,000000,2772,3438,2682,3132,132.26999986772998,0
+TAOP.US,D,20130417,000000,3132,3438,2286,2358,405.45333292787996,0
+TAOP.US,D,20130418,000000,2430,2502,1998,2106,285.34666638131995,0
+TAOP.US,D,20130419,000000,2160,2194.02,1728,1818,690.27999930972,0
+TAOP.US,D,20130422,000000,1818,2142,1728,1998,318.82333301451,0
+TAOP.US,D,20130423,000000,2142,2232,1962,2070,153.28333318005,0
+TAOP.US,D,20130424,000000,2070,2466,2070,2322,183.13333315019997,0
+TAOP.US,D,20130425,000000,2304,2466,2214,2322,53.97333327936,0
+TAOP.US,D,20130426,000000,2286,2592,2286,2538,164.27333316905998,0
+TAOP.US,D,20130429,000000,2592,2592,2304,2502,53.13666661352999,0
+TAOP.US,D,20130430,000000,2448,2556,2304,2394,40.77999995922,0
+TAOP.US,D,20130501,000000,2340,3078,2340,2844,227.83999977215998,0
+TAOP.US,D,20130502,000000,2880,3204,2844,3149.7,297.38999970261,0
+TAOP.US,D,20130503,000000,3240,3654,2880,3564,355.46666631119996,0
+TAOP.US,D,20130506,000000,3366,3960,3060,3762,165.19666650146996,0
+TAOP.US,D,20130507,000000,3654,3690,3366,3546,62.163333271169996,0
+TAOP.US,D,20130508,000000,3409.5,3672,3409.5,3564,45.546666621119996,0
+TAOP.US,D,20130509,000000,3456,3564,3402,3438,50.82333328251,0
+TAOP.US,D,20130510,000000,3510,3690,3420,3618,39.42333329391,0
+TAOP.US,D,20130513,000000,3546,5040,3546,4338,193.7999998062,0
+TAOP.US,D,20130514,000000,4338,5022,4338,4680,106.64666656002,0
+TAOP.US,D,20130515,000000,4680,4842,4536,4536,32.156666634509996,0
+TAOP.US,D,20130516,000000,4500,4572,3834,4194,52.01333328132,0
+TAOP.US,D,20130517,000000,4068,4194,3906,3942,24.579999975419998,0
+TAOP.US,D,20130520,000000,4014,4031.7,3818.1,3834,34.389999965609995,0
+TAOP.US,D,20130521,000000,3852,3888,3690,3780,31.826666634839995,0
+TAOP.US,D,20130522,000000,3852,3942,3474,3510,24.433333308899996,0
+TAOP.US,D,20130523,000000,3474,4860,3474,4338,157.85666650880998,0
+TAOP.US,D,20130524,000000,4446,4770,4194.3,4734,57.12999994287,0
+TAOP.US,D,20130528,000000,4806,5004,4472.4,4860,77.24999992274999,0
+TAOP.US,D,20130529,000000,4860,5112,4645.8,4878,79.40333325392999,0
+TAOP.US,D,20130530,000000,4878,4950,4644,4644,19.25333331408,0
+TAOP.US,D,20130531,000000,4644,4860,4500,4662,22.309999977689998,0
+TAOP.US,D,20130603,000000,4608,4662,4320,4662,19.416666647249997,0
+TAOP.US,D,20130604,000000,4536,5580,4536,5346,115.31999988467999,0
+TAOP.US,D,20130605,000000,5562,5634,5009.7,5022,29.923333303409997,0
+TAOP.US,D,20130606,000000,5022,5202,4905,5074.2,6.703333326629999,0
+TAOP.US,D,20130607,000000,5076,5814,4914,5598,89.26333324407,0
+TAOP.US,D,20130610,000000,5580,5760,5544,5652,29.943333303389995,0
+TAOP.US,D,20130611,000000,5616,5616,5454,5562,14.92666665174,0
+TAOP.US,D,20130612,000000,5400,5579.7,5076,5148,16.939999983059998,0
+TAOP.US,D,20130613,000000,5076,5400,5040,5066.7,9.689999990309998,0
+TAOP.US,D,20130614,000000,5148,5292,5040,5040,12.856666653809999,0
+TAOP.US,D,20130617,000000,5040,5202,5040,5040,12.689999987309998,0
+TAOP.US,D,20130618,000000,5058,5220,4869,5058,35.46999996453,0
+TAOP.US,D,20130619,000000,4986,5236.2,4860,4950,12.709999987289999,0
+TAOP.US,D,20130620,000000,4842,5040,4680,4734,13.646666653019999,0
+TAOP.US,D,20130621,000000,4770,4770,4734,4752,7.919999992079999,0
+TAOP.US,D,20130624,000000,4680,4752,4356,4392,24.309999975689998,0
+TAOP.US,D,20130625,000000,4392,4410,4158,4320,29.53999997046,0
+TAOP.US,D,20130626,000000,4248,4301.7,3996,4086,28.719999971279996,0
+TAOP.US,D,20130627,000000,4176,4410,4158,4410,11.50999998849,0
+TAOP.US,D,20130628,000000,4500,4554,4357.8,4446,22.329999977669996,0
+TAOP.US,D,20130701,000000,4464,4590,4464,4590,2.2066666644599997,0
+TAOP.US,D,20130702,000000,4590,5040,4590,4950,27.196666639469996,0
+TAOP.US,D,20130703,000000,4949.7,4949.7,4676.4,4770,4.833333328499999,0
+TAOP.US,D,20130705,000000,4688.7,4688.7,4482,4482,6.269999993729999,0
+TAOP.US,D,20130708,000000,4356,5022,4356,4770,18.659999981339997,0
+TAOP.US,D,20130709,000000,4860,4860,4644,4770,5.816666660849999,0
+TAOP.US,D,20130710,000000,4644,5022,4518,4826.7,7.3699999926299995,0
+TAOP.US,D,20130711,000000,5031,5031,4590,4626,4.7266666619399995,0
+TAOP.US,D,20130712,000000,4680,4716,4680,4716,1.8266666648399996,0
+TAOP.US,D,20130715,000000,4680,5040,4680,4680,13.563333319769997,0
+TAOP.US,D,20130716,000000,4644,4680,4536,4554,8.38666665828,0
+TAOP.US,D,20130717,000000,4536,4752,4536,4644,4.076666662589999,0
+TAOP.US,D,20130718,000000,4626,4661.7,4428,4626,5.4333333279,0
+TAOP.US,D,20130719,000000,4572,5184,4572,5184,175.38999982461,0
+TAOP.US,D,20130722,000000,5256,5364,5076,5238,78.75333325457999,0
+TAOP.US,D,20130723,000000,5166,5418,4788,5238,37.68666662897999,0
+TAOP.US,D,20130724,000000,4986.3,5670.3,4986,5436,67.36999993263,0
+TAOP.US,D,20130725,000000,5436,5580,5436,5508,19.143333314189995,0
+TAOP.US,D,20130726,000000,5544,5652.3,5274,5580,59.72666660693999,0
+TAOP.US,D,20130729,000000,5616,5760,5526,5671.8,41.316666625349995,0
+TAOP.US,D,20130730,000000,5490,6066,5328,5346,57.656666609009996,0
+TAOP.US,D,20130731,000000,5544,5850,5400,5724,21.163333312169996,0
+TAOP.US,D,20130801,000000,5634,5725.8,5418,5472,14.419999985579999,0
+TAOP.US,D,20130802,000000,5346,5783.4,5220,5256,34.72333329861,0
+TAOP.US,D,20130805,000000,5328,5524.2,5238,5364,4.34333332899,0
+TAOP.US,D,20130806,000000,5220,5382,5166,5256,12.40999998759,0
+TAOP.US,D,20130807,000000,5216.4,5850,5216.4,5436,42.05333329127999,0
+TAOP.US,D,20130808,000000,5364,5526,5346,5517,9.01666665765,0
+TAOP.US,D,20130809,000000,5526,5526,5328,5328,4.0899999959099995,0
+TAOP.US,D,20130812,000000,5238,5670,5238,5670,18.363333314969996,0
+TAOP.US,D,20130813,000000,5472,5742,5310,5742,3.2766666633899995,0
+TAOP.US,D,20130814,000000,5580,5940,5349.6,5670,29.01999997098,0
+TAOP.US,D,20130815,000000,5670,5759.7,5400,5418,16.763333316569998,0
+TAOP.US,D,20130816,000000,5490,6480,5340.6,6138,55.71999994427999,0
+TAOP.US,D,20130819,000000,5760,6534,5490,6408,73.34999992665,0
+TAOP.US,D,20130820,000000,6408,6408,5994,6210,10.889999989109999,0
+TAOP.US,D,20130821,000000,6210,6516,6174,6498,45.613333287719996,0
+TAOP.US,D,20130822,000000,6462,6660,5976,6300,54.80999994518999,0
+TAOP.US,D,20130823,000000,6174,6462,6030,6120,15.529999984469997,0
+TAOP.US,D,20130826,000000,6282,6426,6120,6120,13.323333320009999,0
+TAOP.US,D,20130827,000000,5850,6211.8,5616,6120,33.936666632729995,0
+TAOP.US,D,20130828,000000,6030,6480.3,6030,6264,37.54333329578999,0
+TAOP.US,D,20130829,000000,6332.4,6462,6156,6247.8,10.78999998921,0
+TAOP.US,D,20130830,000000,6120,7020,5958,6768,192.2333331411,0
+TAOP.US,D,20130903,000000,6966,7704,6840,7470,198.02999980196998,0
+TAOP.US,D,20130904,000000,7092,8028,6876,7632,96.26333323707,0
+TAOP.US,D,20130905,000000,7704,8064,7308,7668,117.90999988208999,0
+TAOP.US,D,20130906,000000,7650,7650,7308,7434,21.326666645339998,0
+TAOP.US,D,20130909,000000,7542,7722,7380,7380,19.98999998001,0
+TAOP.US,D,20130910,000000,7326,7721.7,7020,7218,55.46333327787,0
+TAOP.US,D,20130911,000000,7200,7704,7128,7128,60.67666660598999,0
+TAOP.US,D,20130912,000000,7128,8100,7128,7722,112.14666655452,0
+TAOP.US,D,20130913,000000,7884,8280,7578,8190,141.85666652480998,0
+TAOP.US,D,20130916,000000,8244,8280,7704,7944.6,28.183333305149997,0
+TAOP.US,D,20130917,000000,8100,8100,7776,7794,10.14333332319,0
+TAOP.US,D,20130918,000000,7920,8280,7650,8046,53.37333327995999,0
+TAOP.US,D,20130919,000000,7938,9450,7938,9144,192.21333314111996,0
+TAOP.US,D,20130920,000000,9144,9720,9000,9594,74.82333325850999,0
+TAOP.US,D,20130923,000000,9630,9630,9180,9288,44.13999995586,0
+TAOP.US,D,20130924,000000,9216,9540,9216,9306,36.99999996299999,0
+TAOP.US,D,20130925,000000,9540,10440,9157.5,10242,91.96333324137,0
+TAOP.US,D,20130926,000000,10440,12762,10350,11610,405.9433329273899,0
+TAOP.US,D,20130927,000000,11880,12870,11394,12258,302.1666663645,0
+TAOP.US,D,20130930,000000,11466,11790,8820,9252,274.00666639266,0
+TAOP.US,D,20131001,000000,9018,10962,9018,10116,208.83333312449997,0
+TAOP.US,D,20131002,000000,10332,10692,9810,9810,47.4999999525,0
+TAOP.US,D,20131003,000000,9756,10386,9216,9342,67.333333266,0
+TAOP.US,D,20131004,000000,9756,9900,9000,9054,70.999999929,0
+TAOP.US,D,20131007,000000,9000,9540,8352,8550,94.72333323860998,0
+TAOP.US,D,20131008,000000,8190,8406,7560,7650,111.88999988810998,0
+TAOP.US,D,20131009,000000,7578,8208,7218,7884,66.72333326661,0
+TAOP.US,D,20131010,000000,7920,8550,7920,7956,34.37333329896,0
+TAOP.US,D,20131011,000000,8010,8926.2,8010,8244,41.35333329197999,0
+TAOP.US,D,20131014,000000,8118,8820,7560,8118,47.58999995241,0
+TAOP.US,D,20131015,000000,8064,8604,7956,8190,30.996666635669996,0
+TAOP.US,D,20131016,000000,8298,8640,8010,8226,23.076666643589995,0
+TAOP.US,D,20131017,000000,8190,8802,8154,8550,20.72333331261,0
+TAOP.US,D,20131018,000000,8388,9558,8388,9108,46.88999995311,0
+TAOP.US,D,20131021,000000,9180,10368,8748,9018,112.10999988789,0
+TAOP.US,D,20131022,000000,9180,9900,8820,9198,25.443333307889997,0
+TAOP.US,D,20131023,000000,9162,9270,9036,9126,14.889999985109998,0
+TAOP.US,D,20131024,000000,9180,9360,9180,9234,19.109999980889995,0
+TAOP.US,D,20131025,000000,9288,9540,8928,9108,51.60999994838999,0
+TAOP.US,D,20131028,000000,9000,9360,8100,8136,83.72333324960998,0
+TAOP.US,D,20131029,000000,8100,8550,8100,8424,20.943333312389996,0
+TAOP.US,D,20131030,000000,8748,8766,8478,8478,13.389999986609999,0
+TAOP.US,D,20131031,000000,8568,8568,8226,8460,13.063333320269997,0
+TAOP.US,D,20131101,000000,8424,8514,8208,8370,15.109999984889999,0
+TAOP.US,D,20131104,000000,8280,8820,7830,8640,35.869999964129995,0
+TAOP.US,D,20131105,000000,8622,8820,8496,8712,19.55666664711,0
+TAOP.US,D,20131106,000000,8694,9324,8568,8730,43.94333328939,0
+TAOP.US,D,20131107,000000,8838,9180,8838,9036,17.776666648889996,0
+TAOP.US,D,20131108,000000,9000,9180,8730,9090,16.389999983609997,0
+TAOP.US,D,20131111,000000,9000,9126,8820,8964,12.09333332124,0
+TAOP.US,D,20131112,000000,9036,9198,8964,9126,13.22333332011,0
+TAOP.US,D,20131113,000000,9162,9900,9036,9558,63.30333327002999,0
+TAOP.US,D,20131114,000000,9630,10260,8640,9180,105.38999989460999,0
+TAOP.US,D,20131115,000000,9180,9702,8892,9540,41.666666625,0
+TAOP.US,D,20131118,000000,9540,9612,9090,9414,21.8333333115,0
+TAOP.US,D,20131119,000000,9324,10170,9090,9774,64.55666660211,0
+TAOP.US,D,20131120,000000,9720,10170,9648,9936,75.38999992460998,0
+TAOP.US,D,20131121,000000,9918,10692,9504,10278,72.10999992789,0
+TAOP.US,D,20131122,000000,10494,10872,10350,10566,82.999999917,0
+TAOP.US,D,20131125,000000,10674,10710,9900,10278,56.38999994360999,0
+TAOP.US,D,20131126,000000,10260,10260,9144,9720,69.99999992999999,0
+TAOP.US,D,20131127,000000,9684,10386,9252,9486,70.38999992960998,0
+TAOP.US,D,20131129,000000,9432,9792,9360,9378,22.00333331133,0
+TAOP.US,D,20131202,000000,9324,9576,9180,9342,41.38999995861,0
+TAOP.US,D,20131203,000000,9252,9450,8820,8928,58.333333274999994,0
+TAOP.US,D,20131204,000000,9000,9666,9000,9306,92.4999999075,0
+TAOP.US,D,20131205,000000,9324,9774,9270,9540,54.38999994560999,0
+TAOP.US,D,20131206,000000,9540,9558,8820,8928,61.05666660561,0
+TAOP.US,D,20131209,000000,8946,9144,8802,8946,30.999999968999997,0
+TAOP.US,D,20131210,000000,9018,9540,8856,9306,41.44333329188999,0
+TAOP.US,D,20131211,000000,9360,10224,9360,10224,156.55666651010998,0
+TAOP.US,D,20131212,000000,10314,11250,9684,11214,198.68666646798,0
+TAOP.US,D,20131213,000000,11376,11700,10386,11574,142.88999985710998,0
+TAOP.US,D,20131216,000000,11682,12474,11124,12366,124.94333320838999,0
+TAOP.US,D,20131217,000000,12312,12780,11826,12420,127.16666653949999,0
+TAOP.US,D,20131218,000000,12438,12654,11970,12312,114.10999988588999,0
+TAOP.US,D,20131219,000000,12240,12510,11628,12240,92.55666657410998,0
+TAOP.US,D,20131220,000000,12132,12870,11898,12870,189.10999981088997,0
+TAOP.US,D,20131223,000000,12960,12960,11880,12618,125.88999987410998,0
+TAOP.US,D,20131224,000000,12258,12780,12258,12672,44.58999995541,0
+TAOP.US,D,20131226,000000,12618,12870,12438,12708,80.44333325289,0
+TAOP.US,D,20131227,000000,12798,12906,12258,12762,43.94333328939,0
+TAOP.US,D,20131230,000000,12690,12942,12600,12924,36.056666630609996,0
+TAOP.US,D,20131231,000000,12888,13320,12330,13014,79.72333325360998,0
+TAOP.US,D,20140102,000000,12834,13302,12600,13140,98.38333323494999,0
+TAOP.US,D,20140103,000000,13122,13446,12960,13428,99.33666656732998,0
+TAOP.US,D,20140106,000000,13392,13482,12636,13158,130.72333320260998,0
+TAOP.US,D,20140107,000000,13140,13302,12240,13014,88.66666657799999,0
+TAOP.US,D,20140108,000000,12924,13320,12510,12816,65.38999993460999,0
+TAOP.US,D,20140109,000000,12618,12960,11970,12816,174.33333315899998,0
+TAOP.US,D,20140110,000000,12816,12870,12366,12492,76.8333332565,0
+TAOP.US,D,20140113,000000,12438,12546,11358,11556,87.83333324549999,0
+TAOP.US,D,20140114,000000,11484,11700,10836,10908,102.22333323110999,0
+TAOP.US,D,20140115,000000,11052,11142,10368,10404,83.33333325,0
+TAOP.US,D,20140116,000000,10404,10908,10260,10656,40.49666662617,0
+TAOP.US,D,20140117,000000,10656,11196,10638,10872,57.833333275499996,0
+TAOP.US,D,20140121,000000,11052,11268,10818,10926,46.83333328649999,0
+TAOP.US,D,20140122,000000,10908,11412,10872,10944,143.55666652310998,0
+TAOP.US,D,20140123,000000,10944,10944,10602,10818,34.833333298499994,0
+TAOP.US,D,20140124,000000,10476,10746,10080,10422,80.44999991955,0
+TAOP.US,D,20140127,000000,10386,10386,9450,10008,171.77666649488998,0
+TAOP.US,D,20140128,000000,9586.8,10386,9586.8,10278,45.17666662148999,0
+TAOP.US,D,20140129,000000,10080,10512,9180,9198,138.66666652799998,0
+TAOP.US,D,20140130,000000,9216,10188,9180,9810,102.55666656410999,0
+TAOP.US,D,20140131,000000,9540,9906.6,9432,9648,47.19666661947,0
+TAOP.US,D,20140203,000000,9630,9918,9036,9036,70.49333326284,0
+TAOP.US,D,20140204,000000,9018,9359.7,8460,8568,110.09999988989999,0
+TAOP.US,D,20140205,000000,8478,8478,7200,7452,197.55666646910998,0
+TAOP.US,D,20140206,000000,7452,7920,6931.8,7326,119.40999988059,0
+TAOP.US,D,20140207,000000,7380,7884,7074,7452,53.846666612819995,0
+TAOP.US,D,20140210,000000,7506,9504,7506,9360,114.94666655171999,0
+TAOP.US,D,20140211,000000,8550,10080,8460,9342,127.92666653874,0
+TAOP.US,D,20140212,000000,9450,10260,9378,9702,105.87999989411999,0
+TAOP.US,D,20140213,000000,9882,9900,9486,9828,34.38333329895,0
+TAOP.US,D,20140214,000000,9738,10224,9540,9918,20.38999997961,0
+TAOP.US,D,20140218,000000,10026,10332,9702,10224,40.61333329272,0
+TAOP.US,D,20140219,000000,10170,10962,10083.6,10368,47.32333328601,0
+TAOP.US,D,20140220,000000,10530,10800,10422,10584,38.27999996172,0
+TAOP.US,D,20140221,000000,10530,10530,9756,10080,95.49999990449999,0
+TAOP.US,D,20140224,000000,10206,10260,9738,10188,22.469999977529998,0
+TAOP.US,D,20140225,000000,10062,10206,9846,9846,11.873333321459999,0
+TAOP.US,D,20140226,000000,9918,10242,9918,10116,11.67666665499,0
+TAOP.US,D,20140227,000000,10080,10098,9198,9360,55.259999944739995,0
+TAOP.US,D,20140228,000000,9432,9756,9270,9504,10.78666665588,0
+TAOP.US,D,20140303,000000,9288,9846,9216,9396,41.46333329187,0
+TAOP.US,D,20140304,000000,9540,10062,9378,9918,18.009999981989996,0
+TAOP.US,D,20140305,000000,9936,10350,9936,10314,19.88666664678,0
+TAOP.US,D,20140306,000000,10386,10422,9648,9864,37.2333332961,0
+TAOP.US,D,20140307,000000,9900,9918,9234,9576,34.65666663201,0
+TAOP.US,D,20140310,000000,9666,9738,9234,9450,18.24333331509,0
+TAOP.US,D,20140311,000000,9558,9936,9216,9288,25.359999974639997,0
+TAOP.US,D,20140312,000000,9306,9497.4,8730,8892,65.41333326792,0
+TAOP.US,D,20140313,000000,8856,9216,8820,9018,22.583333310749996,0
+TAOP.US,D,20140314,000000,9036,9522,8856,9450,29.956666636709997,0
+TAOP.US,D,20140317,000000,9414,9774,8766,9729,15.413333317919998,0
+TAOP.US,D,20140318,000000,9576,10242,9558.3,10134,26.58999997341,0
+TAOP.US,D,20140319,000000,10080,10332,9810,9864,29.236666637429998,0
+TAOP.US,D,20140320,000000,9900,10008,9288,9378,23.043333310289995,0
+TAOP.US,D,20140321,000000,9378,9558,9180,9270,22.956666643709998,0
+TAOP.US,D,20140324,000000,9270,9414,9018,9126,43.96333328937,0
+TAOP.US,D,20140325,000000,9144,9216,9090,9108,6.486666660179999,0
+TAOP.US,D,20140326,000000,9180,9576,8784,8820,32.10999996789,0
+TAOP.US,D,20140327,000000,8784,8784,8496,8496,10.999999988999999,0
+TAOP.US,D,20140328,000000,8388,8551.8,8370,8370,14.013333319319997,0
+TAOP.US,D,20140331,000000,8388,8495.7,8288.4,8316,9.689999990309998,0
+TAOP.US,D,20140401,000000,8676,9342,8424,9198,14.973333318359998,0
+TAOP.US,D,20140402,000000,9270,9360,9000,9072,10.45999998954,0
+TAOP.US,D,20140403,000000,8730,8802,8388,8388,9.713333323619999,0
+TAOP.US,D,20140404,000000,8424,8820,8424,8784,8.61333332472,0
+TAOP.US,D,20140407,000000,8788.8,8820,7784.4,8694,113.87666655279,0
+TAOP.US,D,20140408,000000,8838,8856,7740,8514,98.01666656865,0
+TAOP.US,D,20140409,000000,8460,8460,7524,8118,155.07333317826,0
+TAOP.US,D,20140410,000000,7974,8046,7236,7452,135.12666653154,0
+TAOP.US,D,20140411,000000,7434,7956,7218,7686,91.82666657483999,0
+TAOP.US,D,20140414,000000,7686,8064,7344,7920,34.21999996577999,0
+TAOP.US,D,20140415,000000,7992,9540,7974,9414,219.40999978059,0
+TAOP.US,D,20140416,000000,9180,10008,9000,9792,86.5999999134,0
+TAOP.US,D,20140417,000000,9828,10422,9720,9936,75.71999992427999,0
+TAOP.US,D,20140421,000000,10080,10080,8946,9540,82.48666658417999,0
+TAOP.US,D,20140422,000000,9540,9666,8586,9000,108.83666655782999,0
+TAOP.US,D,20140423,000000,8946,9306,8587.2,9018,26.486666640179998,0
+TAOP.US,D,20140424,000000,9144,9504,8820,9432,48.456666618209994,0
+TAOP.US,D,20140425,000000,9324,9324,8273.4,8658,71.19666659546999,0
+TAOP.US,D,20140428,000000,8802,9198,8335.8,9018,48.786666617879995,0
+TAOP.US,D,20140429,000000,8946,8946,7416,7560,299.83333303349997,0
+TAOP.US,D,20140430,000000,7632,7632,6984,7308,150.57333318275997,0
+TAOP.US,D,20140501,000000,7380,8190,6984,7830,212.01333312131996,0
+TAOP.US,D,20140502,000000,7200,8118,7200,7956,70.93999992906,0
+TAOP.US,D,20140505,000000,8010,8010,7596,7758,14.52666665214,0
+TAOP.US,D,20140506,000000,7578,8316,7578,7830,57.91999994207999,0
+TAOP.US,D,20140507,000000,7830,7993.8,7632,7650,49.09666661757,0
+TAOP.US,D,20140508,000000,7686,7830,7452,7452,12.696666653969999,0
+TAOP.US,D,20140509,000000,7470,7632,7380,7398,22.856666643809998,0
+TAOP.US,D,20140512,000000,7506,7614,7416,7614,5.02666666164,0
+TAOP.US,D,20140513,000000,7614.3,7626.6,7290,7488,10.56999998943,0
+TAOP.US,D,20140514,000000,7542,7811.7,7326,7596,50.47333328286,0
+TAOP.US,D,20140515,000000,7650,7848,7416,7740,31.229999968769995,0
+TAOP.US,D,20140516,000000,7758,7902,7416,7596,58.49333327483999,0
+TAOP.US,D,20140519,000000,7524,7938,7470,7686,28.50666663816,0
+TAOP.US,D,20140520,000000,7614,8190,7578,7830,14.613333318719997,0
+TAOP.US,D,20140521,000000,8010,8280,7794,8064,43.893333289439994,0
+TAOP.US,D,20140522,000000,7974,8046,7632,7812,39.09999996089999,0
+TAOP.US,D,20140523,000000,7776,7920,7614,7740,20.00333331333,0
+TAOP.US,D,20140527,000000,7992,7992,7704,7785,25.376666641289997,0
+TAOP.US,D,20140528,000000,7776,7830,7610.4,7686,18.666666648,0
+TAOP.US,D,20140529,000000,7686,7722,7542,7668,9.979999990019998,0
+TAOP.US,D,20140530,000000,7632,7758,7380,7380,47.56333328577,0
+TAOP.US,D,20140602,000000,7380,7380,7236,7254,24.11999997588,0
+TAOP.US,D,20140603,000000,7236,7254,7110,7146,7.60999999239,0
+TAOP.US,D,20140604,000000,7020,7110,6948,7002,7.689999992309999,0
+TAOP.US,D,20140605,000000,6948,7254,6948,7200,7.02666665964,0
+TAOP.US,D,20140606,000000,7200,7488,7182,7218,4.11999999588,0
+TAOP.US,D,20140609,000000,7200,7560,7200,7506,8.633333324699999,0
+TAOP.US,D,20140610,000000,7560,7758,7416,7560,6.5566666601099985,0
+TAOP.US,D,20140611,000000,7470,7488,7398,7488,3.8766666627899995,0
+TAOP.US,D,20140612,000000,7434,7435.8,7308,7416,5.47999999452,0
+TAOP.US,D,20140613,000000,7380,7506,7380,7398,6.31333332702,0
+TAOP.US,D,20140616,000000,7380,7542,7345.8,7524,7.636666659029999,0
+TAOP.US,D,20140617,000000,7470,7884,7470,7758,7.269999992729999,0
+TAOP.US,D,20140618,000000,7668,7740,7596,7650,2.63999999736,0
+TAOP.US,D,20140619,000000,7650,7722,7380,7452,10.763333322569999,0
+TAOP.US,D,20140620,000000,7380,7596,6966,7560,23.016666643649998,0
+TAOP.US,D,20140623,000000,7506,7614,7453.8,7542,3.5399999964599997,0
+TAOP.US,D,20140624,000000,7488,7578,7416,7524,2.22333333111,0
+TAOP.US,D,20140625,000000,7434,7560,7416,7416,2.29666666437,0
+TAOP.US,D,20140626,000000,7398,7524,7398,7470,1.8133333315199998,0
+TAOP.US,D,20140627,000000,7488,7560,7398,7398,2.8199999971799996,0
+TAOP.US,D,20140630,000000,7506,7506,7218.3,7452,3.00666666366,0
+TAOP.US,D,20140701,000000,7470,7632,7380,7578,9.11333332422,0
+TAOP.US,D,20140702,000000,7434,7722,7434,7614,7.333333325999999,0
+TAOP.US,D,20140703,000000,7596,7614,7344,7614,3.3666666632999998,0
+TAOP.US,D,20140707,000000,7524,9665.7,7523.7,9288,220.17333311315997,0
+TAOP.US,D,20140708,000000,9540,12060,9450,9792,794.2333325390999,0
+TAOP.US,D,20140709,000000,9666,10043.7,9018,9450,164.81666650185,0
+TAOP.US,D,20140710,000000,9072,10152,9000,9414,119.05333321427999,0
+TAOP.US,D,20140711,000000,9504,10710,9504,9720,82.50666658415999,0
+TAOP.US,D,20140714,000000,9900,9918,9126,9522,96.22999990377,0
+TAOP.US,D,20140715,000000,9468,10188,9450,9738,57.89666660877,0
+TAOP.US,D,20140716,000000,10277.7,10277.7,9432,9810,36.719999963279996,0
+TAOP.US,D,20140717,000000,9720,10170,9720,9810,27.85333330548,0
+TAOP.US,D,20140718,000000,9810,10476,9810,10152,33.636666633029996,0
+TAOP.US,D,20140721,000000,10080,10260,9990,10008,17.10666664956,0
+TAOP.US,D,20140722,000000,10008,10098,9738,9990,16.173333317159997,0
+TAOP.US,D,20140723,000000,10080,10080,9360,9360,53.559999946439994,0
+TAOP.US,D,20140724,000000,9468,9468,9131.4,9144,37.27999996272,0
+TAOP.US,D,20140725,000000,9108,9360,8910,9090,68.31999993167999,0
+TAOP.US,D,20140728,000000,9000,9234,8730,8730,29.343333303989997,0
+TAOP.US,D,20140729,000000,8784,8838,8694,8748,28.946666637719996,0
+TAOP.US,D,20140730,000000,8856,8874,8640,8712,25.63999997436,0
+TAOP.US,D,20140731,000000,8640,8856,8388,8730,10.529999989469998,0
+TAOP.US,D,20140801,000000,8946,8946,8550,8550,11.726666654939999,0
+TAOP.US,D,20140804,000000,8820,9898.2,8820,9144,125.31333320802,0
+TAOP.US,D,20140805,000000,9180,9648,9000,9450,67.72999993226999,0
+TAOP.US,D,20140806,000000,9468,9882,9180,9684,31.889999968109997,0
+TAOP.US,D,20140807,000000,9702,10008,9216,9216,45.42333328791,0
+TAOP.US,D,20140808,000000,9378,9648,9270.3,9324,10.539999989459998,0
+TAOP.US,D,20140811,000000,9378,9971.7,9270,9396,6.929999993069999,0
+TAOP.US,D,20140812,000000,9288,9396,8928,9000,17.87333331546,0
+TAOP.US,D,20140813,000000,9845.7,9845.7,9054,9270,3.4633333298699998,0
+TAOP.US,D,20140814,000000,9162,9342,9095.1,9126,7.1366666595299995,0
+TAOP.US,D,20140815,000000,9126,9432,8802,9081,13.879999986119998,0
+TAOP.US,D,20140818,000000,9000,9468,8946,9306,30.739999969259998,0
+TAOP.US,D,20140819,000000,9306,9306,9018,9036,34.35333329897999,0
+TAOP.US,D,20140820,000000,9180,9306,8388,8460,33.549999966449995,0
+TAOP.US,D,20140821,000000,8316,8766,8118.3,8640,30.90333330243,0
+TAOP.US,D,20140822,000000,8118,9000,8118,8970.6,20.98999997901,0
+TAOP.US,D,20140825,000000,9000,9090,8982,9018,2.91333333042,0
+TAOP.US,D,20140826,000000,9036,9090,8612.4,8784,51.89666661477,0
+TAOP.US,D,20140827,000000,8406,8784,8406,8730,2.6333333306999998,0
+TAOP.US,D,20140828,000000,8820,8903.4,8694,8838,1.1299999988699998,0
+TAOP.US,D,20140829,000000,8784,9012.6,8694,8910,2.9599999970399997,0
+TAOP.US,D,20140902,000000,8660.4,9000,8660.4,9000,3.69666666297,0
+TAOP.US,D,20140903,000000,8802,9072,8730,8730,11.16999998883,0
+TAOP.US,D,20140904,000000,8784,8964,8676,8748,1.6266666650399997,0
+TAOP.US,D,20140905,000000,8784,9000,8784,8910,5.629999994369999,0
+TAOP.US,D,20140908,000000,8694,8910,8694,8748,4.303333329029999,0
+TAOP.US,D,20140909,000000,8802,8964,8370,8622,17.29333331604,0
+TAOP.US,D,20140910,000000,8586,8802,8118,8442,11.429999988569998,0
+TAOP.US,D,20140911,000000,8244,8532,8190,8334,10.456666656209999,0
+TAOP.US,D,20140912,000000,8298,8514,8280,8280,6.82666665984,0
+TAOP.US,D,20140915,000000,8280,8400.6,7884,7956,13.379999986619998,0
+TAOP.US,D,20140916,000000,8136,8136,7794,7794,6.4333333269,0
+TAOP.US,D,20140917,000000,7830.3,8100,7830.3,8010,4.55666666211,0
+TAOP.US,D,20140918,000000,7902,7956,7200,7254,52.21333328112,0
+TAOP.US,D,20140919,000000,7290,7595.7,7290,7506,17.503333315829998,0
+TAOP.US,D,20140922,000000,7434,8064,7362,7920,22.12333331121,0
+TAOP.US,D,20140923,000000,7218,8064,7218,7614,43.5666666231,0
+TAOP.US,D,20140924,000000,7614,8045.7,7560,7560,2.7533333305799994,0
+TAOP.US,D,20140925,000000,7542,7542,7020.9,7164,60.09333327323999,0
+TAOP.US,D,20140926,000000,7128,7434,7056,7182,45.966666620699996,0
+TAOP.US,D,20140929,000000,7200,7398.6,7074,7200,18.193333315139995,0
+TAOP.US,D,20140930,000000,7164,7560,6930,7056,36.46333329687,0
+TAOP.US,D,20141001,000000,6984,7470,6984,6984,15.45999998454,0
+TAOP.US,D,20141002,000000,6984,7290,6606,6606,48.919999951079994,0
+TAOP.US,D,20141003,000000,6678,7200,6678,7164,16.7999999832,0
+TAOP.US,D,20141006,000000,7110,7218,7020,7110,11.36999998863,0
+TAOP.US,D,20141007,000000,7128,7164,6930,7038,6.749999993249999,0
+TAOP.US,D,20141008,000000,6966,7002,6264,6930,66.86333326647,0
+TAOP.US,D,20141009,000000,6876,6894,6300,6533.7,50.663333282669996,0
+TAOP.US,D,20141010,000000,6426,6906.6,6300,6336,26.503333306829997,0
+TAOP.US,D,20141013,000000,6318,6642,6130.8,6282,84.00999991599,0
+TAOP.US,D,20141014,000000,6282,6786,5688,6714,95.42333323790999,0
+TAOP.US,D,20141015,000000,6300,6676.5,6282,6444,7.943333325389999,0
+TAOP.US,D,20141016,000000,6372,6588,6012,6449.4,29.33999997066,0
+TAOP.US,D,20141017,000000,6390,6570,6300,6480,32.0999999679,0
+TAOP.US,D,20141020,000000,6606,7146,6606,6750,111.50999988849,0
+TAOP.US,D,20141021,000000,6946.5,6946.5,6732,6732,9.313333324019998,0
+TAOP.US,D,20141022,000000,6840,6840,6048,6174,74.62999992537,0
+TAOP.US,D,20141023,000000,6426,6839.7,6295.5,6570,73.18666659347998,0
+TAOP.US,D,20141024,000000,6705.6,6705.6,6138,6300,33.48666663318,0
+TAOP.US,D,20141027,000000,6444,7380,6251.4,7146,96.73333323659999,0
+TAOP.US,D,20141028,000000,7200,7470,7056,7182,24.613333308719998,0
+TAOP.US,D,20141029,000000,7200,7398,7020,7182,14.90999998509,0
+TAOP.US,D,20141030,000000,7257.6,7398,7020.3,7236,18.043333315289996,0
+TAOP.US,D,20141031,000000,7200,7290,6930,7146,13.3999999866,0
+TAOP.US,D,20141103,000000,7182,7380,6948,7020,13.799999986199998,0
+TAOP.US,D,20141104,000000,7200,7200,6930,6930,3.92999999607,0
+TAOP.US,D,20141105,000000,7174.5,7174.5,6858,6939,3.6133333297199997,0
+TAOP.US,D,20141106,000000,6840,6984,6840,6876,3.0899999969099996,0
+TAOP.US,D,20141107,000000,6876,6966,6840,6901.5,5.589999994409999,0
+TAOP.US,D,20141110,000000,6930,7200,6732,7038,10.179999989819999,0
+TAOP.US,D,20141111,000000,7020,7452,7020,7308,12.139999987859998,0
+TAOP.US,D,20141112,000000,7290,7524,7200,7254,30.146666636519996,0
+TAOP.US,D,20141113,000000,7164,7200,7038,7110,6.946666659719999,0
+TAOP.US,D,20141114,000000,7110,7272,6966,7164,2.1999999978,0
+TAOP.US,D,20141117,000000,7146,7146,7020,7020,4.86999999513,0
+TAOP.US,D,20141118,000000,6911.7,7002,6809.7,6822,2.2199999977799996,0
+TAOP.US,D,20141119,000000,6786,7128,6786,7074,10.83666665583,0
+TAOP.US,D,20141120,000000,7164,7164,6984,6984,2.78999999721,0
+TAOP.US,D,20141121,000000,7109.7,7722.3,7109.7,7542,43.006666623659996,0
+TAOP.US,D,20141124,000000,7560,7866,7218,7686,60.706666605959995,0
+TAOP.US,D,20141125,000000,7794,8208,7794,8064,37.119999962879994,0
+TAOP.US,D,20141126,000000,7938,7955.7,7524,7560,24.533333308799996,0
+TAOP.US,D,20141128,000000,7635.6,7740,7635.6,7722,1.1333333321999999,0
+TAOP.US,D,20141201,000000,7650,7776,7236,7254,13.039999986959998,0
+TAOP.US,D,20141202,000000,7164,7272,7092,7146,6.539999993459999,0
+TAOP.US,D,20141203,000000,7163.7,7163.7,6984,6984,2.53999999746,0
+TAOP.US,D,20141204,000000,7074,7344,6875.1,7056,33.526666633139996,0
+TAOP.US,D,20141205,000000,7056,7722,7056,7668,53.02333328031,0
+TAOP.US,D,20141208,000000,7758,7875.6,6913.8,7154.7,25.966666640699998,0
+TAOP.US,D,20141209,000000,7200,7703.7,7200,7272,20.296666646369996,0
+TAOP.US,D,20141210,000000,7362,8460,7200,7938,63.74333326958999,0
+TAOP.US,D,20141211,000000,7439.4,8370.3,7308,7578,20.94999997905,0
+TAOP.US,D,20141212,000000,7614,8064,7614,7749,5.80999999419,0
+TAOP.US,D,20141215,000000,7686,7686,6957,7146,32.43999996756,0
+TAOP.US,D,20141216,000000,7200,7218,6894,7038,14.716666651949998,0
+TAOP.US,D,20141217,000000,6948,6948,6606,6750,28.916666637749998,0
+TAOP.US,D,20141218,000000,6750,6840,6515.4,6624,10.149999989849999,0
+TAOP.US,D,20141219,000000,6606,7056,6300,6606,69.9666665967,0
+TAOP.US,D,20141222,000000,6696,6876,6372,6534,6.669999993329999,0
+TAOP.US,D,20141223,000000,6444,7000.2,6318,6318,9.506666657159998,0
+TAOP.US,D,20141224,000000,6319.8,6570,6318.3,6444,5.24333332809,0
+TAOP.US,D,20141226,000000,6911.7,6911.7,6390,6426,3.7699999962299993,0
+TAOP.US,D,20141229,000000,6390,6552,6318,6408,4.236666662429999,0
+TAOP.US,D,20141230,000000,6354,6480,6300,6444,20.603333312729998,0
+TAOP.US,D,20141231,000000,6336,7056,6300,7020,24.529999975469998,0
+TAOP.US,D,20150102,000000,6912,6966,6390,6876,39.59666662707,0
+TAOP.US,D,20150105,000000,6840,6840,6300,6786,61.20999993878999,0
+TAOP.US,D,20150106,000000,6678,7128,6480,7056,30.979999969019996,0
+TAOP.US,D,20150107,000000,7146,7200,6750,6822,40.47999995952,0
+TAOP.US,D,20150108,000000,7128,7218,6444,6660,21.38666664528,0
+TAOP.US,D,20150109,000000,6606,6894,6462,6480,11.22333332211,0
+TAOP.US,D,20150112,000000,6480,6624,6480,6624,0.44333333289,0
+TAOP.US,D,20150113,000000,6462,6948,6390,6624,5.356666661309999,0
+TAOP.US,D,20150114,000000,6822,6930,6714,6912,11.166666655499998,0
+TAOP.US,D,20150115,000000,6930,6930,6516,6696,8.12666665854,0
+TAOP.US,D,20150116,000000,6498,6804,6156,6641.7,28.696666637969997,0
+TAOP.US,D,20150120,000000,6300,6660,6300,6552,8.233333325099998,0
+TAOP.US,D,20150121,000000,6336,6426,6199.5,6282,3.6699999963299996,0
+TAOP.US,D,20150122,000000,6426,6750,6336,6552,6.24333332709,0
+TAOP.US,D,20150123,000000,6444,6768,6444,6768,6.319999993679999,0
+TAOP.US,D,20150126,000000,6822,6948,6660,6858,3.27999999672,0
+TAOP.US,D,20150127,000000,6696,6930,6696,6781.5,6.62666666004,0
+TAOP.US,D,20150128,000000,6570.3,6570.3,6300,6444,6.25999999374,0
+TAOP.US,D,20150129,000000,6192,6534,6192,6354,3.30999999669,0
+TAOP.US,D,20150130,000000,6300,6606,6300,6480,7.976666658689999,0
+TAOP.US,D,20150202,000000,6408,6451.2,6084,6282,7.649999992349999,0
+TAOP.US,D,20150203,000000,6282,6390,6210,6210,9.50999999049,0
+TAOP.US,D,20150204,000000,6300,6696,6300,6426,2.1433333311899996,0
+TAOP.US,D,20150205,000000,6300,6425.7,6246,6296.4,2.4699999975299995,0
+TAOP.US,D,20150206,000000,6267,6426,6192.3,6228,4.19333332914,0
+TAOP.US,D,20150209,000000,6174,6714,6102,6382.8,2.62333333071,0
+TAOP.US,D,20150210,000000,6300,6462,6138,6354,2.5733333307599997,0
+TAOP.US,D,20150211,000000,6480,6480,5238,5688,47.016666619649996,0
+TAOP.US,D,20150212,000000,5670,6318,5418,6012,45.016666621649996,0
+TAOP.US,D,20150213,000000,5796,6174,5796,6161.7,2.64666666402,0
+TAOP.US,D,20150217,000000,6156,6156,5868,6048,4.51666666215,0
+TAOP.US,D,20150218,000000,6120,6175.8,5837.7,6048,2.56333333077,0
+TAOP.US,D,20150219,000000,5868,6030,5742,5994,6.889999993109999,0
+TAOP.US,D,20150220,000000,5742,6102,5742,5976.3,0.8633333324699999,0
+TAOP.US,D,20150223,000000,5832,6102,5760,6102,2.4199999975799997,0
+TAOP.US,D,20150224,000000,5994,6120,5940,6066,3.87999999612,0
+TAOP.US,D,20150225,000000,5994,6138,5994,6138,0.6766666659899999,0
+TAOP.US,D,20150226,000000,5922,6138,5922,6120,1.7999999982,0
+TAOP.US,D,20150227,000000,5796.3,6120,5796.3,5994,1.24999999875,0
+TAOP.US,D,20150302,000000,5976,6084,5724,6066,2.1099999978899997,0
+TAOP.US,D,20150303,000000,5634,6066,5634,6030,3.38999999661,0
+TAOP.US,D,20150304,000000,6048,6048,5670,5940,4.60999999539,0
+TAOP.US,D,20150305,000000,5886,5886,5652,5886,4.77666666189,0
+TAOP.US,D,20150306,000000,5778,6210,5760,6192,31.166666635499997,0
+TAOP.US,D,20150309,000000,5976,6300,5922,6192,12.999999986999999,0
+TAOP.US,D,20150310,000000,6264,6300,5994,6300,6.4999999934999995,0
+TAOP.US,D,20150311,000000,6264,6408,5760,6300,6.60999999339,0
+TAOP.US,D,20150312,000000,6444,6480,5778,6282,4.109999995889999,0
+TAOP.US,D,20150313,000000,6354,6480,6012,6300,7.666666659,0
+TAOP.US,D,20150316,000000,6426,6516,6102,6480,24.889999975109998,0
+TAOP.US,D,20150317,000000,6336,6516,6318,6516,12.556666654109998,0
+TAOP.US,D,20150318,000000,6516,6516,6336,6462,8.8333333245,0
+TAOP.US,D,20150319,000000,6750,7182,6300,7182,62.22333327110999,0
+TAOP.US,D,20150320,000000,7182,7398,6984,7092,30.666666636,0
+TAOP.US,D,20150323,000000,7110,7542,6840,7020,55.27666661138999,0
+TAOP.US,D,20150324,000000,7380,7380,6840,6912,18.999999981,0
+TAOP.US,D,20150325,000000,7020,7560,6480,6678,121.72333321160998,0
+TAOP.US,D,20150326,000000,6660,6966,6660,6822,13.72333331961,0
+TAOP.US,D,20150327,000000,7038,8406,6822,8316,280.44333305288995,0
+TAOP.US,D,20150330,000000,8136,8892,7686,8010,66.27666660038999,0
+TAOP.US,D,20150331,000000,7920,8766,7866,8604,63.23999993675999,0
+TAOP.US,D,20150401,000000,8604,8748,8406,8442,6.889999993109999,0
+TAOP.US,D,20150402,000000,8172,8640,8172,8586,25.8333333075,0
+TAOP.US,D,20150406,000000,8190,8784,8190,8622,17.499999982499997,0
+TAOP.US,D,20150407,000000,8604,8802,8388,8784,23.42333330991,0
+TAOP.US,D,20150408,000000,8784,9072,8514,8694,52.389999947609994,0
+TAOP.US,D,20150409,000000,8622,9000,8388,8964,35.47999996452,0
+TAOP.US,D,20150410,000000,8784,8982,8694,8874,19.8333333135,0
+TAOP.US,D,20150413,000000,8712,8820,8640,8766,3.8333333295,0
+TAOP.US,D,20150414,000000,8640,8658,8316,8460,5.77666666089,0
+TAOP.US,D,20150415,000000,8586,8838,8316,8676,12.113333321219999,0
+TAOP.US,D,20150416,000000,8766,8766,8226,8604,4.3966666622699995,0
+TAOP.US,D,20150417,000000,8496,8640,8496,8568,2.9999999969999998,0
+TAOP.US,D,20150420,000000,8604,8766,8424,8712,9.26999999073,0
+TAOP.US,D,20150421,000000,8622,8658,8532,8658,15.873333317459998,0
+TAOP.US,D,20150422,000000,8568,8622,8442,8496,1.34999999865,0
+TAOP.US,D,20150423,000000,8154,8496,8154,8388,14.776666651889999,0
+TAOP.US,D,20150424,000000,8460,9468,8460,9378,129.28999987070998,0
+TAOP.US,D,20150427,000000,9540,10296,9504,9954,166.99999983299998,0
+TAOP.US,D,20150428,000000,9720,10134,9468,9900,69.94333326339,0
+TAOP.US,D,20150429,000000,10062,10080,9774,9972,34.55666663211,0
+TAOP.US,D,20150430,000000,10098,10260,9900,10152,20.72333331261,0
+TAOP.US,D,20150501,000000,10116,10530,10044,10350,32.88999996711,0
+TAOP.US,D,20150504,000000,10476,11034,10134,10692,127.66666653899999,0
+TAOP.US,D,20150505,000000,10728,10800,10314,10782,170.22333316310997,0
+TAOP.US,D,20150506,000000,10800,10800,10278.3,10548,32.966666633699994,0
+TAOP.US,D,20150507,000000,10404,10707.6,10350,10656,34.65666663201,0
+TAOP.US,D,20150508,000000,10800,10800,10080,10350,34.27666663239,0
+TAOP.US,D,20150511,000000,10350,11088,10350,10926,43.666666623,0
+TAOP.US,D,20150512,000000,10926,11970,10926,11465.7,102.30666656435999,0
+TAOP.US,D,20150513,000000,11664,11790,11160,11268,43.77666662288999,0
+TAOP.US,D,20150514,000000,11268,11970,10944,11934,97.38999990260999,0
+TAOP.US,D,20150515,000000,11682,13028.4,11682,12852,114.20666655245998,0
+TAOP.US,D,20150518,000000,13176,13212,12042.3,12780,60.02666660663999,0
+TAOP.US,D,20150519,000000,12708,12780,12096,12762,72.05666659461,0
+TAOP.US,D,20150520,000000,12600,13230,12510,12906,65.72333326761,0
+TAOP.US,D,20150521,000000,12024,12330,8784,8820,304.66666636199994,0
+TAOP.US,D,20150522,000000,8352,8352,6480,6840,471.72333286161,0
+TAOP.US,D,20150526,000000,7020,7956,6858,7164,275.40333305793,0
+TAOP.US,D,20150527,000000,7200,7506,6858,6930,112.55666655410998,0
+TAOP.US,D,20150528,000000,7200,7200,6372,6714,120.07999987992,0
+TAOP.US,D,20150529,000000,6588,6714,6048,6300,141.22333319210998,0
+TAOP.US,D,20150601,000000,6462,6534,5940,6012,102.68999989730999,0
+TAOP.US,D,20150602,000000,6012,6210,5634,5706,128.46333320487,0
+TAOP.US,D,20150603,000000,6120,6120,5760,5868,112.4999998875,0
+TAOP.US,D,20150604,000000,5850,5976,5580,5580,102.44333323088999,0
+TAOP.US,D,20150605,000000,5562,7650,5418,6462,1073.38999892661,0
+TAOP.US,D,20150608,000000,6390,7290,6390,6714,312.27666635438993,0
+TAOP.US,D,20150609,000000,6660,7164,6426,6498,132.70333320062997,0
+TAOP.US,D,20150610,000000,6480,6534,5850,5958,106.93999989305999,0
+TAOP.US,D,20150611,000000,5994,6624,5868,6156,185.87666648079,0
+TAOP.US,D,20150612,000000,6084,6516,6048,6120,92.16666657449998,0
+TAOP.US,D,20150615,000000,6138,6750,6138,6228,166.33333316699998,0
+TAOP.US,D,20150616,000000,6246,6300,5850,6030,115.49999988449999,0
+TAOP.US,D,20150617,000000,6156,6462,5958,6264,101.94333323139,0
+TAOP.US,D,20150618,000000,6156,6264,5778,6084,86.999999913,0
+TAOP.US,D,20150619,000000,6120,6390,6048,6048,108.88999989110998,0
+TAOP.US,D,20150622,000000,7038,7164,6444,6714,652.2766660143899,0
+TAOP.US,D,20150623,000000,6660,6966,6606,6714,189.28333314404998,0
+TAOP.US,D,20150624,000000,6750,6750,6534,6678,164.77666650189,0
+TAOP.US,D,20150625,000000,6642,6642,6372,6498,209.44333312389,0
+TAOP.US,D,20150626,000000,6570,6570,6210,6408,201.27666646538998,0
+TAOP.US,D,20150629,000000,6354,6480,5886,5976,235.94333309739,0
+TAOP.US,D,20150630,000000,6030,6264,5994,6210,123.23666654342999,0
+TAOP.US,D,20150701,000000,6138,6246,5958,6228,102.16666656449999,0
+TAOP.US,D,20150702,000000,6030,6066,5796,5940,168.88999983110998,0
+TAOP.US,D,20150706,000000,5832,5868,5364,5436,210.05666645660997,0
+TAOP.US,D,20150707,000000,5490,5580,4518,4806,294.38999970561,0
+TAOP.US,D,20150708,000000,4680,4860,4266,4536,215.49999978449998,0
+TAOP.US,D,20150709,000000,4662,5364,4374,5076,338.94333299438995,0
+TAOP.US,D,20150710,000000,5400,5544,4734,4752,421.27666624538995,0
+TAOP.US,D,20150713,000000,4824,5112,4752,5058,249.33333308399997,0
+TAOP.US,D,20150714,000000,5004,5076,4770,5040,401.53666626512995,0
+TAOP.US,D,20150715,000000,5040,5040,4806,4878,129.73999987026,0
+TAOP.US,D,20150716,000000,4824,4914,4590,4788,305.38999969460997,0
+TAOP.US,D,20150717,000000,4824,4950,4788,4932,207.05666645960997,0
+TAOP.US,D,20150720,000000,4950,4950,4644,4752,270.666666396,0
+TAOP.US,D,20150721,000000,4842,4842,4680,4734,69.38999993060999,0
+TAOP.US,D,20150722,000000,4680,4770,4626,4662,86.999999913,0
+TAOP.US,D,20150723,000000,4698,4752,4644,4644,84.55666658210998,0
+TAOP.US,D,20150724,000000,4644,4662,4536,4554,110.55666655610999,0
+TAOP.US,D,20150727,000000,4464,4518,4374,4410,133.44333319989,0
+TAOP.US,D,20150728,000000,4464,4464,4284,4392,91.88999990810998,0
+TAOP.US,D,20150729,000000,4428,4572,4320,4392,143.05666652360998,0
+TAOP.US,D,20150730,000000,4374,4374,4068,4338,243.99999975599997,0
+TAOP.US,D,20150731,000000,4302,4338,4158,4302,54.276666612389995,0
+TAOP.US,D,20150803,000000,4248,4284,4068,4158,123.08666654357998,0
+TAOP.US,D,20150804,000000,4104,4194,4014,4140,95.55666657110999,0
+TAOP.US,D,20150805,000000,4194,4212,4014,4140,107.10999989289,0
+TAOP.US,D,20150806,000000,4176,4176,3834,4050,62.30666660436,0
+TAOP.US,D,20150807,000000,4050,4068,3780,3816,177.60999982239,0
+TAOP.US,D,20150810,000000,3780,3780,3384,3420,303.44333302988997,0
+TAOP.US,D,20150811,000000,3420,3420,3096,3186,258.87333307446,0
+TAOP.US,D,20150812,000000,3114,3186,2862,2862,260.666666406,0
+TAOP.US,D,20150813,000000,2862,3186,2790,3006,119.22333321410999,0
+TAOP.US,D,20150814,000000,3060,3546,3060,3276,100.10999989989,0
+TAOP.US,D,20150817,000000,3330,3582,3258,3294,137.60999986239,0
+TAOP.US,D,20150818,000000,3276,3276,3060,3114,83.27666658339,0
+TAOP.US,D,20150819,000000,3186,3222,2988,2988,136.88999986310998,0
+TAOP.US,D,20150820,000000,2880,3024,2790,2826,96.16666657049998,0
+TAOP.US,D,20150821,000000,2826,2844,2700,2772,30.776666635889995,0
+TAOP.US,D,20150824,000000,2520,2520,1998,2304,173.48999982650997,0
+TAOP.US,D,20150825,000000,2934,3006,2430,2484,82.55666658410999,0
+TAOP.US,D,20150826,000000,2628,2628,2358,2466,39.99999996,0
+TAOP.US,D,20150827,000000,2556,2754,2466,2610,94.33333323899998,0
+TAOP.US,D,20150828,000000,2592,2628,2430,2466,79.16666658749999,0
+TAOP.US,D,20150831,000000,2376,2448,2196,2376,139.44333319389,0
+TAOP.US,D,20150901,000000,2304,2304,2124,2250,77.05666658960999,0
+TAOP.US,D,20150902,000000,2178,2340,2052,2124,89.66666657699999,0
+TAOP.US,D,20150903,000000,2088,2160,2052,2088,58.88999994111,0
+TAOP.US,D,20150904,000000,2106,2124,1998,2052,59.666666606999996,0
+TAOP.US,D,20150908,000000,2016,2376,2016,2214,153.10999984689,0
+TAOP.US,D,20150909,000000,2160,2448,2124,2124,96.4999999035,0
+TAOP.US,D,20150910,000000,2178,2286.18,2088,2250,56.00333327732999,0
+TAOP.US,D,20150911,000000,2160,2232,2142,2214,35.4999999645,0
+TAOP.US,D,20150914,000000,2214,2214,2052,2106,89.66666657699999,0
+TAOP.US,D,20150915,000000,2070,2178,1944,2088,173.4999998265,0
+TAOP.US,D,20150916,000000,2070,2304,2016,2232,110.05666655660998,0
+TAOP.US,D,20150917,000000,2196,2214,2106,2124,58.54999994145,0
+TAOP.US,D,20150918,000000,2142,2214,2088,2214,23.109999976889995,0
+TAOP.US,D,20150921,000000,2160,2196,2052,2196,101.27666656539,0
+TAOP.US,D,20150922,000000,2070,2142,2070,2124,20.38999997961,0
+TAOP.US,D,20150923,000000,2088,2142,2034,2088,6.66666666,0
+TAOP.US,D,20150924,000000,2052,2106,1998,2070,8.73999999126,0
+TAOP.US,D,20150925,000000,2052,2070,1980,1980,75.27666659139,0
+TAOP.US,D,20150928,000000,1962,1998,1782.18,1836,62.849999937149995,0
+TAOP.US,D,20150929,000000,1782,1818,1656,1674,91.38999990860998,0
+TAOP.US,D,20150930,000000,1674,1728,1512,1692,124.60999987538999,0
+TAOP.US,D,20151001,000000,1602,1746,1566,1656,19.499999980499997,0
+TAOP.US,D,20151002,000000,1548,1710,1548,1674,15.8333333175,0
+TAOP.US,D,20151005,000000,1710,1710,1656,1710,15.646666651019999,0
+TAOP.US,D,20151006,000000,1764,1962,1674,1908,85.66666658099999,0
+TAOP.US,D,20151007,000000,1998,2070,1782,1818,544.999999455,0
+TAOP.US,D,20151008,000000,1872,1872,1746,1818,64.66666660199999,0
+TAOP.US,D,20151009,000000,1872,1908,1782,1872,62.72333327061,0
+TAOP.US,D,20151012,000000,1872,1872,1692,1764,88.63999991135998,0
+TAOP.US,D,20151013,000000,1728,1782,1710,1728,43.05666662361,0
+TAOP.US,D,20151014,000000,1692,1710,1638,1692,74.22333325910999,0
+TAOP.US,D,20151015,000000,1692,1800,1692,1782,40.943333292389994,0
+TAOP.US,D,20151016,000000,1836,1854,1746,1800,98.10999990188999,0
+TAOP.US,D,20151019,000000,1800,1834.2,1692,1710,82.23333325109999,0
+TAOP.US,D,20151020,000000,1728,1800,1643.4,1664.1,42.743333290589995,0
+TAOP.US,D,20151021,000000,1674,1764,1620,1656,68.88999993110998,0
+TAOP.US,D,20151022,000000,1746,1746,1638,1692,22.72333331061,0
+TAOP.US,D,20151023,000000,1638,1746,1638,1692,42.666666623999994,0
+TAOP.US,D,20151026,000000,1692,1710,1620,1656,43.22333329011,0
+TAOP.US,D,20151027,000000,1620,1746,1566,1584,76.44333325689,0
+TAOP.US,D,20151028,000000,1602,1710,1566,1710,48.333333284999995,0
+TAOP.US,D,20151029,000000,1638,1728,1620,1674,23.38999997661,0
+TAOP.US,D,20151030,000000,1692,1710,1638,1710,33.94333329939,0
+TAOP.US,D,20151102,000000,1710,1710,1647,1694.7,18.759999981239996,0
+TAOP.US,D,20151103,000000,1692,1710,1638,1674,36.55666663011,0
+TAOP.US,D,20151104,000000,1686.24,1710,1602,1656.36,123.97666654269,0
+TAOP.US,D,20151105,000000,1620,1674,1620,1620,40.223333293109995,0
+TAOP.US,D,20151106,000000,1638,1692,1602,1656,39.44333329388999,0
+TAOP.US,D,20151109,000000,1611,1686.96,1611,1619.82,118.90333321442999,0
+TAOP.US,D,20151110,000000,1602,1692,1584,1584,48.223333285109995,0
+TAOP.US,D,20151111,000000,1566,1602,1548,1548,50.443333282889995,0
+TAOP.US,D,20151112,000000,1566,1620,1566,1566,21.889999978109998,0
+TAOP.US,D,20151113,000000,1566,1620,1566,1566,26.776666639889996,0
+TAOP.US,D,20151116,000000,1584,1584,1512,1512,45.44333328788999,0
+TAOP.US,D,20151117,000000,1512,1512,1368,1386,89.77666657689,0
+TAOP.US,D,20151118,000000,1422,1422,1260,1278,192.999999807,0
+TAOP.US,D,20151119,000000,1278,1314,1224,1260,39.22333329411,0
+TAOP.US,D,20151120,000000,1260,1278,1224,1242,20.609999979389997,0
+TAOP.US,D,20151123,000000,1260,1494,1260,1404,107.77666655889,0
+TAOP.US,D,20151124,000000,1404,1404,1350,1404,83.22333325010999,0
+TAOP.US,D,20151125,000000,1368,1530,1368,1494,63.60999993638999,0
+TAOP.US,D,20151127,000000,1548,1836,1368,1836,165.44333316789,0
+TAOP.US,D,20151130,000000,1782,3168,1782,2538,1872.8899981271097,0
+TAOP.US,D,20151201,000000,2340,2970,2340,2628,695.8666659707999,0
+TAOP.US,D,20151202,000000,2592,2682,1998,2088,262.85333307048,0
+TAOP.US,D,20151203,000000,2124,2340,2124,2232,158.97999984101997,0
+TAOP.US,D,20151204,000000,2304,2376,2106,2196,87.55666657910999,0
+TAOP.US,D,20151207,000000,2142,2178,1980,2106,162.77666650389,0
+TAOP.US,D,20151208,000000,1998,2196,1980,2160,181.0666664856,0
+TAOP.US,D,20151209,000000,2106,2214,2070,2142,54.83333327849999,0
+TAOP.US,D,20151210,000000,2142,2142,1998,2052,107.22333322610999,0
+TAOP.US,D,20151211,000000,1998,2070,1998,2034,63.33333327,0
+TAOP.US,D,20151214,000000,1980,2070,1890,1908,136.83666652983,0
+TAOP.US,D,20151215,000000,1872,1980,1836,1890,54.83333327849999,0
+TAOP.US,D,20151216,000000,1890,2088,1854,1980,127.55666653910998,0
+TAOP.US,D,20151217,000000,2034,2124,1944,1998,106.10999989388999,0
+TAOP.US,D,20151218,000000,1944,2196,1944,2142,207.99999979199998,0
+TAOP.US,D,20151221,000000,2196,2376,2070,2358,299.88999970010997,0
+TAOP.US,D,20151222,000000,2394,3456,2340,3222,1590.6299984093698,0
+TAOP.US,D,20151223,000000,3636,4266,3366,3942,5429.943327903389,0
+TAOP.US,D,20151224,000000,3834,4320,3600,4086,2018.85999798114,0
+TAOP.US,D,20151228,000000,4230,4410,3834,3960,1498.7299985012698,0
+TAOP.US,D,20151229,000000,3888,4086,3348,3501,861.00666580566,0
+TAOP.US,D,20151230,000000,3510,3726,3420,3510,394.42999960556995,0
+TAOP.US,D,20151231,000000,3420,3546,2880,3024,477.44999952254994,0
+TAOP.US,D,20160104,000000,2808,3204,2538,3096,663.87999933612,0
+TAOP.US,D,20160105,000000,3096,3312,2880,3024,414.28999958571,0
+TAOP.US,D,20160106,000000,2916,3006,2718,2736,362.30333297103,0
+TAOP.US,D,20160107,000000,2628,2664,2484,2502,358.74999964125,0
+TAOP.US,D,20160108,000000,2520,2610,2412,2448,143.9666665227,0
+TAOP.US,D,20160111,000000,2412,2574,2160,2196.18,253.59333307973998,0
+TAOP.US,D,20160112,000000,2160,2519.82,2160,2214,197.51666646914998,0
+TAOP.US,D,20160113,000000,2196,2268,2016,2052,163.70999983629,0
+TAOP.US,D,20160114,000000,2106,2124,1890,1962,287.53333304579996,0
+TAOP.US,D,20160115,000000,1944,1962,1800,1890,224.14666644251997,0
+TAOP.US,D,20160119,000000,1944,2232,1944,2106,448.33333288499995,0
+TAOP.US,D,20160120,000000,2070,2070,1836,2070,196.06666647059998,0
+TAOP.US,D,20160121,000000,2070,2142,1944,2061,134.42333319890997,0
+TAOP.US,D,20160122,000000,2106,2376,2088,2232,330.47666633618996,0
+TAOP.US,D,20160125,000000,2250,2520,2250,2412,425.79666624086997,0
+TAOP.US,D,20160126,000000,2340,2403,2268,2376,160.71999983928,0
+TAOP.US,D,20160127,000000,2340,2340,2160,2160,95.84999990415,0
+TAOP.US,D,20160128,000000,2178,2214,2088,2160,150.20999984979,0
+TAOP.US,D,20160129,000000,2160,2430,2160,2358,157.66999984233,0
+TAOP.US,D,20160201,000000,2358,2358,2250,2286,111.76333322157,0
+TAOP.US,D,20160202,000000,2268,2466,2250,2304,225.00666644165997,0
+TAOP.US,D,20160203,000000,2358,2376,2133,2214,393.71666627294996,0
+TAOP.US,D,20160204,000000,2214,2286,2178.18,2268,68.41999993158,0
+TAOP.US,D,20160205,000000,2232,2303.82,2196,2232,54.36999994562999,0
+TAOP.US,D,20160208,000000,2178,2268,2106,2196,115.37666655129,0
+TAOP.US,D,20160209,000000,2178,2295,2070,2088,126.20999987379,0
+TAOP.US,D,20160210,000000,2106,2142,2088,2111.76,104.57999989541999,0
+TAOP.US,D,20160211,000000,2088,2124,1908,1998,50.04666661662,0
+TAOP.US,D,20160212,000000,2052,2214,2034,2214,35.60999996438999,0
+TAOP.US,D,20160216,000000,2285.82,2286.18,2142,2196,75.26999992472999,0
+TAOP.US,D,20160217,000000,2214,2286,2212.2,2268,40.223333293109995,0
+TAOP.US,D,20160218,000000,2267.82,2340,2160,2196,63.20999993678999,0
+TAOP.US,D,20160219,000000,2196,2250,2196,2214,29.28999997071,0
+TAOP.US,D,20160222,000000,2232,2394,2178,2277,77.30999992269,0
+TAOP.US,D,20160223,000000,2268,2318.4,2232,2304,36.19666663047,0
+TAOP.US,D,20160224,000000,2304,2340,2241,2322,72.37333326095998,0
+TAOP.US,D,20160225,000000,2304,2304,2232,2232.18,40.269999959729994,0
+TAOP.US,D,20160226,000000,2250,2304,2214,2303.82,57.16333327617,0
+TAOP.US,D,20160229,000000,2304,2304,2178,2196,77.43999992255999,0
+TAOP.US,D,20160301,000000,2214,2304,2160,2268,70.54666659611999,0
+TAOP.US,D,20160302,000000,2232,2304,2214,2268,36.22999996377,0
+TAOP.US,D,20160303,000000,2249.82,2286,2196,2214,65.1666666015,0
+TAOP.US,D,20160304,000000,2214,2664,2196,2574,302.30999969768993,0
+TAOP.US,D,20160307,000000,2574,2862,2574,2808,218.43333311489997,0
+TAOP.US,D,20160308,000000,2826,2884.8,2556,2664,135.5999998644,0
+TAOP.US,D,20160309,000000,2664,2736,2574,2664,37.55666662911,0
+TAOP.US,D,20160310,000000,2664,2718,2565,2592,42.633333290699994,0
+TAOP.US,D,20160311,000000,2646,2682,2520,2682,94.97999990502,0
+TAOP.US,D,20160314,000000,2718,2826,2646,2772,119.29333321403999,0
+TAOP.US,D,20160315,000000,2718,2800.8,2484,2555.82,124.56999987542999,0
+TAOP.US,D,20160316,000000,2556.18,2628,2556.18,2628,12.45999998754,0
+TAOP.US,D,20160317,000000,2592,2664,2592,2664,23.889999976109998,0
+TAOP.US,D,20160318,000000,2664,2772,2628,2718,55.70666661096,0
+TAOP.US,D,20160321,000000,2664,2772,2574,2700,42.31666662435,0
+TAOP.US,D,20160322,000000,2718,2772,2664,2700,58.95666660771,0
+TAOP.US,D,20160323,000000,2718,2718,2628,2682,15.713333317619998,0
+TAOP.US,D,20160324,000000,2664,2682,2520,2574,62.74666660392,0
+TAOP.US,D,20160328,000000,2592,2628,2592,2628,11.379999988619998,0
+TAOP.US,D,20160329,000000,2646,2664,2592,2646,26.983333306349998,0
+TAOP.US,D,20160330,000000,2646,2700,2628,2646,76.97666658969,0
+TAOP.US,D,20160331,000000,2646,2700,2628,2646,27.276666639389997,0
+TAOP.US,D,20160401,000000,2646,2700,2628,2646,27.20666663946,0
+TAOP.US,D,20160404,000000,2700,2700,2520,2574,59.456666607209996,0
+TAOP.US,D,20160405,000000,2592,2664,2502,2538,87.00999991299,0
+TAOP.US,D,20160406,000000,2556,2664,2556,2592,76.05666659060999,0
+TAOP.US,D,20160407,000000,2592,2646,2556,2610,41.29666662537,0
+TAOP.US,D,20160408,000000,2610,2610.18,2538,2592,44.243333289089996,0
+TAOP.US,D,20160411,000000,2592,2790,2592,2682,60.25666660640999,0
+TAOP.US,D,20160412,000000,3024,3204,2826,2970,406.47333292686,0
+TAOP.US,D,20160413,000000,2970,3042,2862,2916,91.45666657520998,0
+TAOP.US,D,20160414,000000,2970,2970,2880,2970,48.123333285209995,0
+TAOP.US,D,20160415,000000,2952,3006.3,2916,2988,60.43333327289999,0
+TAOP.US,D,20160418,000000,3006,3006,2862,2898,75.36666659129999,0
+TAOP.US,D,20160419,000000,2916,3006,2844,2862,75.81333325752,0
+TAOP.US,D,20160420,000000,2880,2880,2701.8,2862,72.21666659444999,0
+TAOP.US,D,20160421,000000,2880,2952,2610,2664,108.64999989134999,0
+TAOP.US,D,20160422,000000,2682,2970,2682,2844,86.05333324728,0
+TAOP.US,D,20160425,000000,2880.3,2897.7,2790,2790,15.863333317469998,0
+TAOP.US,D,20160426,000000,2790,2808,2664,2664,64.38333326895,0
+TAOP.US,D,20160427,000000,2700,2790,2610,2700,61.3666666053,0
+TAOP.US,D,20160428,000000,2718,2790,2646,2772,47.00333328632999,0
+TAOP.US,D,20160429,000000,2790,2790,2664,2700,59.259999940739995,0
+TAOP.US,D,20160502,000000,2718,2772,2646,2772,10.39333332294,0
+TAOP.US,D,20160503,000000,2772,2844,2664,2790,40.796666625869996,0
+TAOP.US,D,20160504,000000,2772,2808,2664,2772,19.416666647249997,0
+TAOP.US,D,20160505,000000,2790,2790,2574,2700,69.81666659685,0
+TAOP.US,D,20160506,000000,2700,2700,2475,2520,80.65666658600999,0
+TAOP.US,D,20160509,000000,2538,2538,2052,2070,178.07999982191998,0
+TAOP.US,D,20160510,000000,2088,2232,2088,2124,72.04666659461999,0
+TAOP.US,D,20160511,000000,2124,2196,2124,2160,14.146666652519999,0
+TAOP.US,D,20160512,000000,2142,2160,2088,2142,22.51333331082,0
+TAOP.US,D,20160513,000000,2160,2196,2070,2160,38.15333329517999,0
+TAOP.US,D,20160516,000000,2124,2304,2016.18,2214,55.82666661083999,0
+TAOP.US,D,20160517,000000,2322,2322,2214,2232,10.47666665619,0
+TAOP.US,D,20160518,000000,2160.18,2250,2070,2250,15.02666665164,0
+TAOP.US,D,20160519,000000,2250,2250,2088.54,2142,28.7333333046,0
+TAOP.US,D,20160520,000000,2231.82,2250,2088,2151,20.046666646619997,0
+TAOP.US,D,20160523,000000,2160,2232,2088,2142,15.066666651599999,0
+TAOP.US,D,20160524,000000,2232,2232,2088,2124,15.359999984639998,0
+TAOP.US,D,20160525,000000,2232,2232,2124,2214,1.91666666475,0
+TAOP.US,D,20160526,000000,2178,2232,2088,2160,8.63666665803,0
+TAOP.US,D,20160527,000000,2160,2178,2142,2178,18.213333315119996,0
+TAOP.US,D,20160531,000000,2196,2214,2178,2196,16.85666664981,0
+TAOP.US,D,20160601,000000,2160,2196,2124,2196,4.91666666175,0
+TAOP.US,D,20160602,000000,2232,2232,2178,2196,10.796666655869998,0
+TAOP.US,D,20160603,000000,2196,2268.18,2178,2232,52.95666661371,0
+TAOP.US,D,20160606,000000,2322,2520,2268,2430,50.376666616289995,0
+TAOP.US,D,20160607,000000,2430,2538,2430,2484,50.563333282769996,0
+TAOP.US,D,20160608,000000,2592,2664,2340,2520,108.89666655776999,0
+TAOP.US,D,20160609,000000,2484,2574,2358,2502,9.616666657049999,0
+TAOP.US,D,20160610,000000,2448,2502,2394,2412,10.173333323159998,0
+TAOP.US,D,20160613,000000,2430,2430.18,2286,2322,17.503333315829998,0
+TAOP.US,D,20160614,000000,2322,2412,2250,2322,9.596666657069997,0
+TAOP.US,D,20160615,000000,2340,2358,2268,2322,8.55333332478,0
+TAOP.US,D,20160616,000000,2358,2394,2160,2232,14.56999998543,0
+TAOP.US,D,20160617,000000,2322,2322,2196,2268,4.616666662049999,0
+TAOP.US,D,20160620,000000,2286,2286,2124,2232,39.6999999603,0
+TAOP.US,D,20160621,000000,2196,2268,2160,2268,7.01333332632,0
+TAOP.US,D,20160622,000000,2214,2267.82,2124.18,2232,10.20666665646,0
+TAOP.US,D,20160623,000000,2268,2322,2169,2286,11.439999988559999,0
+TAOP.US,D,20160624,000000,2160,2250,2088,2250,42.88333329045,0
+TAOP.US,D,20160627,000000,2196,2196,2088,2088,31.426666635239997,0
+TAOP.US,D,20160628,000000,2124,2160,2106,2160,10.919999989079999,0
+TAOP.US,D,20160629,000000,2141.82,2231.82,2106,2142,10.51999998948,0
+TAOP.US,D,20160630,000000,2142,2232,2106,2124,17.399999982599997,0
+TAOP.US,D,20160701,000000,2196,2214,2106,2160,13.006666653659998,0
+TAOP.US,D,20160705,000000,2106,2200.5,2052,2052,23.01999997698,0
+TAOP.US,D,20160706,000000,2088,2088,1908,1998,33.67666663298999,0
+TAOP.US,D,20160707,000000,1980,2142,1908,1962,54.629999945369995,0
+TAOP.US,D,20160708,000000,1926,2034,1926,1926,55.26333327807,0
+TAOP.US,D,20160711,000000,1908,2052,1908,1998,41.4666666252,0
+TAOP.US,D,20160712,000000,2052,2070,2016,2016,39.10999996088999,0
+TAOP.US,D,20160713,000000,1998,1998,1944,1962,12.8999999871,0
+TAOP.US,D,20160714,000000,1962,2089.98,1962,1980,69.57666659709,0
+TAOP.US,D,20160715,000000,1980,2016,1921.5,1926,53.00333328032999,0
+TAOP.US,D,20160718,000000,2034,2034,1890,1908,98.53999990145998,0
+TAOP.US,D,20160719,000000,1890,1962,1764,1836,76.62999992337,0
+TAOP.US,D,20160720,000000,1818,1818,1440,1692,79.63333325369999,0
+TAOP.US,D,20160721,000000,1728,1908,1692.36,1854,175.34333315799,0
+TAOP.US,D,20160722,000000,1890,1908,1713.6,1818,41.206666625459995,0
+TAOP.US,D,20160725,000000,1782,1854,1782,1818,61.92666660473999,0
+TAOP.US,D,20160726,000000,1782,1864.8,1782,1800,27.85333330548,0
+TAOP.US,D,20160727,000000,1800,1820.7,1746,1764,18.31999998168,0
+TAOP.US,D,20160728,000000,1764,1800,1638,1638,124.28333320904999,0
+TAOP.US,D,20160729,000000,1638,1673.46,1598.4,1603.44,46.02666662063999,0
+TAOP.US,D,20160801,000000,1656,1746,1644.3,1746,28.379999971619995,0
+TAOP.US,D,20160802,000000,1764,1764,1675.8,1710,27.719999972279997,0
+TAOP.US,D,20160803,000000,1675.8,1710,1656,1710,24.249999975749997,0
+TAOP.US,D,20160804,000000,1656,1782,1643.04,1746,39.54666662712,0
+TAOP.US,D,20160805,000000,1710,1782,1656,1746,51.316666615349995,0
+TAOP.US,D,20160808,000000,1746,1854,1746,1818,115.70999988429,0
+TAOP.US,D,20160809,000000,1818,1998,1818,1908,211.60666645505998,0
+TAOP.US,D,20160810,000000,1854,1980,1854,1980,168.31999983168,0
+TAOP.US,D,20160811,000000,1944,2052,1908,1908,213.50333311983,0
+TAOP.US,D,20160812,000000,1926,2052,1836,1944,45.85333328747999,0
+TAOP.US,D,20160815,000000,1908,1998,1836,1912.32,40.399999959599995,0
+TAOP.US,D,20160816,000000,1890,1890,1800,1800,43.38999995661,0
+TAOP.US,D,20160817,000000,1872,1872,1746,1782,40.68999995931,0
+TAOP.US,D,20160818,000000,1746,1782,1746,1749.06,60.80999993918999,0
+TAOP.US,D,20160819,000000,1754.28,1908,1749.06,1818.18,159.23666650743,0
+TAOP.US,D,20160822,000000,1818.18,1872,1818.18,1854,24.979999975019997,0
+TAOP.US,D,20160823,000000,1836.18,1872,1836,1836,46.916666619749996,0
+TAOP.US,D,20160824,000000,1818,1872,1800,1800,35.716666630949994,0
+TAOP.US,D,20160825,000000,1796.4,1796.4,1753.2,1764,12.52666665414,0
+TAOP.US,D,20160826,000000,1746,1836,1746,1818,11.396666655269998,0
+TAOP.US,D,20160829,000000,1772.64,1854,1772.64,1818,14.389999985609998,0
+TAOP.US,D,20160830,000000,1818,1890,1818,1818,16.189999983809997,0
+TAOP.US,D,20160831,000000,1845,1872,1764,1854,55.306666611359994,0
+TAOP.US,D,20160901,000000,1818,1839.6,1782,1800,31.713333301619997,0
+TAOP.US,D,20160902,000000,1818,1818,1764,1782,42.533333290799995,0
+TAOP.US,D,20160906,000000,1764.54,1816.2,1764,1800,22.246666644419996,0
+TAOP.US,D,20160907,000000,1818,1818,1782,1799.46,11.473333321859998,0
+TAOP.US,D,20160908,000000,1782.18,1807.2,1746,1781.28,23.326666643339998,0
+TAOP.US,D,20160909,000000,1788.12,1788.12,1710,1763.46,38.69333329463999,0
+TAOP.US,D,20160912,000000,1701.36,1800,1656,1746,57.44333327588999,0
+TAOP.US,D,20160913,000000,1708.92,1709.1,1620,1620,37.39666662927,0
+TAOP.US,D,20160914,000000,1638,1638.18,1569.78,1602,49.16666661749999,0
+TAOP.US,D,20160915,000000,1569.96,1620,1461.96,1476,149.12666651754,0
+TAOP.US,D,20160916,000000,1476,1512,1458.18,1476,17.846666648819998,0
+TAOP.US,D,20160919,000000,1511.82,1619.82,1511.46,1598.22,36.83666662982999,0
+TAOP.US,D,20160920,000000,1602.9,1638,1530,1638,26.02333330731,0
+TAOP.US,D,20160921,000000,1602,1602.54,1549.98,1566,9.146666657519999,0
+TAOP.US,D,20160922,000000,1566.18,1611,1440,1539,62.629999937369995,0
+TAOP.US,D,20160923,000000,1530,1601.46,1497.6,1547.82,15.08666665158,0
+TAOP.US,D,20160926,000000,1566,1566,1548.18,1562.22,6.999999992999999,0
+TAOP.US,D,20160927,000000,1566.54,1566.54,1350.9,1494,120.17999987981999,0
+TAOP.US,D,20160928,000000,1494,1524.42,1476,1524.42,14.679999985319999,0
+TAOP.US,D,20160929,000000,1494,1512,1440.18,1440.18,14.679999985319999,0
+TAOP.US,D,20160930,000000,1458,1475.82,1440,1458.18,7.04333332629,0
+TAOP.US,D,20161003,000000,1476,1566,1476,1494,23.18999997681,0
+TAOP.US,D,20161004,000000,1497.78,1533.6,1476.18,1476.18,10.01666665665,0
+TAOP.US,D,20161005,000000,1440,1512,1440,1495.8,17.366666649299997,0
+TAOP.US,D,20161006,000000,1526.4,1526.4,1458,1494,23.569999976429997,0
+TAOP.US,D,20161007,000000,1458.18,1492.2,1440,1440,21.719999978279997,0
+TAOP.US,D,20161010,000000,1445.4,1458,1440.9,1458,7.41666665925,0
+TAOP.US,D,20161011,000000,1422,1620,1404,1512,100.92333323240999,0
+TAOP.US,D,20161012,000000,1476.9,1548,1476.9,1548,13.453333319879999,0
+TAOP.US,D,20161013,000000,1620,1620,1441.98,1530,40.266666626399996,0
+TAOP.US,D,20161014,000000,1601.82,1602,1384.2,1525.86,106.85999989314,0
+TAOP.US,D,20161017,000000,1508.04,1508.04,1440,1440,4.753333328579999,0
+TAOP.US,D,20161018,000000,1440,1584,1440,1476,91.27666657539,0
+TAOP.US,D,20161019,000000,1476,1584,1476,1584,138.12333319521,0
+TAOP.US,D,20161020,000000,1481.4,1602,1440,1494.18,63.25666660341,0
+TAOP.US,D,20161021,000000,1566,1566,1495.8,1530,98.94666656771999,0
+TAOP.US,D,20161024,000000,1565.46,1565.46,1476,1513.98,38.04333329529,0
+TAOP.US,D,20161025,000000,1566,1566,1476.18,1509.84,10.22333332311,0
+TAOP.US,D,20161026,000000,1477.8,1530,1476,1494,22.163333311169996,0
+TAOP.US,D,20161027,000000,1440.18,1524.6,1440.18,1494,8.73666665793,0
+TAOP.US,D,20161028,000000,1445.4,1494,1445.4,1494,25.333333307999997,0
+TAOP.US,D,20161031,000000,1494,1494,1422,1458,40.66999995932999,0
+TAOP.US,D,20161101,000000,1458,1467,1441.8,1450.8,10.3999999896,0
+TAOP.US,D,20161102,000000,1466.64,1467,1386,1440,42.56999995742999,0
+TAOP.US,D,20161103,000000,1440,1476,1391.76,1440,11.029999988969998,0
+TAOP.US,D,20161104,000000,1395,1422,1368,1422,17.063333316269997,0
+TAOP.US,D,20161107,000000,1422,1422,1368,1373.4,22.443333310889997,0
+TAOP.US,D,20161108,000000,1404,1404,1262.7,1314,9.28666665738,0
+TAOP.US,D,20161109,000000,1316.16,1368,1314,1314,15.51999998448,0
+TAOP.US,D,20161110,000000,1332,1350,1296,1350,20.576666646089997,0
+TAOP.US,D,20161111,000000,1350,1440,1350,1422,25.176666641489994,0
+TAOP.US,D,20161114,000000,1440,1494,1438.56,1485,26.68333330665,0
+TAOP.US,D,20161115,000000,1512,1530,1494,1530,69.22666659744,0
+TAOP.US,D,20161116,000000,1566,1602,1530,1554.66,117.38333321594999,0
+TAOP.US,D,20161117,000000,1584,1696.86,1476.18,1583.1,273.94333305938994,0
+TAOP.US,D,20161118,000000,1620,1620,1530,1571.94,41.82333329151,0
+TAOP.US,D,20161121,000000,1584,1638,1494,1512,39.019999960979995,0
+TAOP.US,D,20161122,000000,1601.46,1601.82,1404,1476,38.75999996123999,0
+TAOP.US,D,20161123,000000,1476,1476,1404,1476,11.97666665469,0
+TAOP.US,D,20161125,000000,1446.3,1475.82,1422,1475.82,9.75666665691,0
+TAOP.US,D,20161128,000000,1458,1584,1458,1481.22,45.10333328822999,0
+TAOP.US,D,20161129,000000,1501.02,1512,1422,1440,20.503333312829998,0
+TAOP.US,D,20161130,000000,1422,1547.28,1417.5,1439.82,14.429999985569998,0
+TAOP.US,D,20161201,000000,1418.58,1584,1404,1408.5,55.66333327767,0
+TAOP.US,D,20161202,000000,1408.5,1422,1404,1412.82,7.52999999247,0
+TAOP.US,D,20161205,000000,1395,1439.82,1395,1404,24.44666664222,0
+TAOP.US,D,20161206,000000,1377,1439.82,1377,1423.62,29.963333303369996,0
+TAOP.US,D,20161207,000000,1413,1459.26,1413,1459.26,20.36999997963,0
+TAOP.US,D,20161208,000000,1458.9,1476,1458.9,1471.5,17.83999998216,0
+TAOP.US,D,20161209,000000,1440,1467,1430.64,1458,25.516666641149996,0
+TAOP.US,D,20161212,000000,1512,1512,1386.36,1404,43.516666623149995,0
+TAOP.US,D,20161213,000000,1404.54,1473.66,1358.28,1400.04,27.13666663953,0
+TAOP.US,D,20161214,000000,1449,1466.64,1404,1404,10.99333332234,0
+TAOP.US,D,20161215,000000,1404,1404,1351.8,1351.98,23.16999997683,0
+TAOP.US,D,20161216,000000,1351.8,1359,1332,1332,49.126666617539996,0
+TAOP.US,D,20161219,000000,1332,1366.92,1331.82,1332,19.076666647589995,0
+TAOP.US,D,20161220,000000,1296,1404,1278.18,1314,113.48666655317999,0
+TAOP.US,D,20161221,000000,1305,1422,1305,1411.2,24.993333308339995,0
+TAOP.US,D,20161222,000000,1416.6,1458,1315.8,1440,47.579999952419996,0
+TAOP.US,D,20161223,000000,1476,1476,1386,1440,42.28666662437999,0
+TAOP.US,D,20161227,000000,1386,1440,1386,1410.3,17.44666664922,0
+TAOP.US,D,20161228,000000,1411.56,1440,1314,1402.2,44.44666662222,0
+TAOP.US,D,20161229,000000,1369.26,1386,1296,1368,24.216666642449997,0
+TAOP.US,D,20161230,000000,1297.8,1366.2,1297.8,1298.34,137.86333319546998,0
+TAOP.US,D,20170103,000000,1350,1350,1334.88,1350,12.166666654499998,0
+TAOP.US,D,20170104,000000,1350,1350,1332.18,1350,17.519999982479998,0
+TAOP.US,D,20170105,000000,1350,1350,1305,1335.06,16.459999983539998,0
+TAOP.US,D,20170106,000000,1332,1367.1,1265.94,1314,51.71666661494999,0
+TAOP.US,D,20170109,000000,1315.8,1350,1315.8,1350,9.276666657389999,0
+TAOP.US,D,20170110,000000,1349.82,1349.82,1314.36,1343.79,10.42666665624,0
+TAOP.US,D,20170111,000000,1345.86,1346.4,1318.32,1346.4,24.143333309189995,0
+TAOP.US,D,20170112,000000,1350,1440,1346.4,1422,86.66333324666999,0
+TAOP.US,D,20170113,000000,1369.8,1440,1369.8,1390.68,42.68999995731,0
+TAOP.US,D,20170117,000000,1386,1440,1350,1351.8,21.433333311899997,0
+TAOP.US,D,20170118,000000,1374.48,1432.8,1314,1386,20.85333331248,0
+TAOP.US,D,20170119,000000,1390.14,1436.4,1350,1404,14.249999985749998,0
+TAOP.US,D,20170120,000000,1418.4,1440,1368,1395,53.68666661297999,0
+TAOP.US,D,20170123,000000,1404,1440,1386.18,1438.2,68.82666659784,0
+TAOP.US,D,20170124,000000,1422,1440,1404,1440,92.29333324104,0
+TAOP.US,D,20170125,000000,1417.14,1512,1417.14,1433.34,239.52999976046996,0
+TAOP.US,D,20170126,000000,1440,1492.2,1440,1486.44,45.94999995404999,0
+TAOP.US,D,20170127,000000,1492.2,1580.4,1485.36,1548,152.8999998471,0
+TAOP.US,D,20170130,000000,1548,1548,1494,1512,33.86333329946999,0
+TAOP.US,D,20170131,000000,1512,1602,1512,1530.18,132.70999986728998,0
+TAOP.US,D,20170201,000000,1602,1602,1530,1566,31.066666635599997,0
+TAOP.US,D,20170202,000000,1530,1548,1494,1512.54,18.44666664822,0
+TAOP.US,D,20170203,000000,1528.74,1596.6,1516.5,1584,20.453333312879998,0
+TAOP.US,D,20170206,000000,1596.06,1596.06,1517.58,1562.22,9.70999999029,0
+TAOP.US,D,20170207,000000,1548,1578.6,1494,1511.82,24.536666642129997,0
+TAOP.US,D,20170208,000000,1512,1562.4,1511.1,1548,24.176666642489995,0
+TAOP.US,D,20170209,000000,1528.2,1528.2,1494,1528.2,6.74666665992,0
+TAOP.US,D,20170210,000000,1512,1512.18,1476,1493.82,27.81999997218,0
+TAOP.US,D,20170213,000000,1494,1584,1494,1494,19.409999980589998,0
+TAOP.US,D,20170214,000000,1547.28,1548,1521.36,1548,20.05333331328,0
+TAOP.US,D,20170215,000000,1547.46,1582.02,1547.46,1553.76,13.246666653419998,0
+TAOP.US,D,20170216,000000,1548,1674,1432.8,1476.18,263.28666640337997,0
+TAOP.US,D,20170217,000000,1490.4,1548,1440.18,1443.6,31.263333302069995,0
+TAOP.US,D,20170221,000000,1440,1494,1440,1493.28,43.18999995681,0
+TAOP.US,D,20170222,000000,1472.58,1521,1432.8,1458,44.08666662257999,0
+TAOP.US,D,20170223,000000,1422,1503,1422,1494,30.433333302899996,0
+TAOP.US,D,20170224,000000,1530,1530,1458,1530,8.089999991909998,0
+TAOP.US,D,20170227,000000,1476.18,1510.56,1422,1476,19.503333313829998,0
+TAOP.US,D,20170228,000000,1494,1494,1422,1437.12,5.07999999492,0
+TAOP.US,D,20170301,000000,1512,1512,1386.36,1404,7.049999992949999,0
+TAOP.US,D,20170302,000000,1350,1350,1299.6,1317.6,77.82333325551,0
+TAOP.US,D,20170303,000000,1323,1404,1274.4,1296,36.809999963189995,0
+TAOP.US,D,20170306,000000,1314,1314.54,1278,1314,32.58666663408,0
+TAOP.US,D,20170307,000000,1384.02,1386,1296,1301.4,3.5766666630899997,0
+TAOP.US,D,20170308,000000,1296,1296,1262.52,1295.64,9.32333332401,0
+TAOP.US,D,20170309,000000,1281.96,1281.96,1027.98,1242,76.59333325674,0
+TAOP.US,D,20170310,000000,1225.98,1225.98,1189.8,1224,13.823333319509999,0
+TAOP.US,D,20170313,000000,1224,1242,1206,1242,28.269999971729998,0
+TAOP.US,D,20170314,000000,1278,1278,1242,1260,6.1533333271799995,0
+TAOP.US,D,20170315,000000,1277.46,1278,1206,1224,12.08666665458,0
+TAOP.US,D,20170316,000000,1296,1328.4,1236.96,1296,12.813333320519998,0
+TAOP.US,D,20170317,000000,1260,1328.4,1225.8,1251,18.10333331523,0
+TAOP.US,D,20170320,000000,1310.94,1310.94,1242.18,1242.18,1.4966666651699998,0
+TAOP.US,D,20170321,000000,1296,1296,1197,1206,5.5166666611499995,0
+TAOP.US,D,20170322,000000,1215.9,1260,1197,1260,13.99333331934,0
+TAOP.US,D,20170323,000000,1260,1260,1233,1260,9.32333332401,0
+TAOP.US,D,20170324,000000,1256.4,1260,1224.9,1260,7.606666659059999,0
+TAOP.US,D,20170327,000000,1226.88,1260,1224.9,1260,12.403333320929999,0
+TAOP.US,D,20170328,000000,1263.96,1263.96,1206,1242,12.783333320549998,0
+TAOP.US,D,20170329,000000,1260,1295.64,1206,1283.22,32.59333330073999,0
+TAOP.US,D,20170330,000000,1295.64,1295.64,1245.78,1245.78,1.1499999988499998,0
+TAOP.US,D,20170331,000000,1242,1292.4,1242,1278,1.1999999987999999,0
+TAOP.US,D,20170403,000000,1251,1292.4,1189.8,1292.4,20.07333331326,0
+TAOP.US,D,20170404,000000,1260,1278,1260,1260.18,8.52999999147,0
+TAOP.US,D,20170405,000000,1278,1278,1206,1260,13.343333319989998,0
+TAOP.US,D,20170406,000000,1260,1278,1206,1260,17.25333331608,0
+TAOP.US,D,20170407,000000,1278,1386,1258.74,1296,205.26999979472998,0
+TAOP.US,D,20170410,000000,1296,1349.46,1256.4,1296,52.61666661405,0
+TAOP.US,D,20170411,000000,1349.1,1349.1,1260,1260,14.113333319219997,0
+TAOP.US,D,20170412,000000,1256.4,1296,1242,1242,27.666666639,0
+TAOP.US,D,20170413,000000,1225.8,1259.82,1224,1259.82,9.329999990669998,0
+TAOP.US,D,20170417,000000,1224,1251.36,1206,1206,25.01999997498,0
+TAOP.US,D,20170418,000000,1206,1224,1206,1223.64,6.923333326409999,0
+TAOP.US,D,20170419,000000,1206,1260,1189.8,1206,28.823333304509998,0
+TAOP.US,D,20170420,000000,1256.4,1280.34,1241.82,1242.18,15.886666650779999,0
+TAOP.US,D,20170421,000000,1296,1296,1213.38,1294.2,4.273333329059999,0
+TAOP.US,D,20170424,000000,1278,1296,1224,1296,17.063333316269997,0
+TAOP.US,D,20170425,000000,1242,1296,1224,1278,16.97666664969,0
+TAOP.US,D,20170426,000000,1224,1296,1224,1296,23.166666643499997,0
+TAOP.US,D,20170427,000000,1278,1296,1260,1296,14.706666651959997,0
+TAOP.US,D,20170428,000000,1296,1296,1260,1296,16.24333331709,0
+TAOP.US,D,20170501,000000,1277.82,1296,1251,1296,8.32333332501,0
+TAOP.US,D,20170502,000000,1260,1296,1260,1296,7.586666659079999,0
+TAOP.US,D,20170503,000000,1260,1296,1260,1296,24.366666642299997,0
+TAOP.US,D,20170504,000000,1260,1296,1258.02,1292.4,37.65666662901,0
+TAOP.US,D,20170505,000000,1278,1292.4,1170,1278,15.999999983999999,0
+TAOP.US,D,20170508,000000,1278,1278.72,1242,1278.72,14.179999985819999,0
+TAOP.US,D,20170509,000000,1296,1296,1260,1296,21.6333333117,0
+TAOP.US,D,20170510,000000,1296,1548,1296,1530,262.28666640438,0
+TAOP.US,D,20170511,000000,1512,1600.2,1438.2,1512,125.04333320829,0
+TAOP.US,D,20170512,000000,1512,1710,1440,1663.2,176.92999982306998,0
+TAOP.US,D,20170515,000000,1710,1710,1621.8,1652.4,43.769999956229995,0
+TAOP.US,D,20170516,000000,1623.6,1835.82,1621.8,1764,324.86333300846997,0
+TAOP.US,D,20170517,000000,1800,1836,1710,1782,80.56999991942999,0
+TAOP.US,D,20170518,000000,1710,1782,1638,1675.8,61.879999938119994,0
+TAOP.US,D,20170519,000000,1643.4,1800,1643.4,1764,84.90333324842999,0
+TAOP.US,D,20170522,000000,1834.2,1998,1822.32,1944,387.90666627876,0
+TAOP.US,D,20170523,000000,1980,2034,1818,1836,131.89666653477,0
+TAOP.US,D,20170524,000000,1818,1836,1710,1800,163.68999983630997,0
+TAOP.US,D,20170525,000000,1800,1872,1728.36,1800,79.7333332536,0
+TAOP.US,D,20170526,000000,1836,1908,1764,1818,44.49666662217,0
+TAOP.US,D,20170530,000000,1800,1836.18,1710,1818,78.02333325530999,0
+TAOP.US,D,20170531,000000,1818,1903.32,1757.34,1764,82.46333325087,0
+TAOP.US,D,20170601,000000,1800,1853.82,1782,1785.78,44.68999995531,0
+TAOP.US,D,20170602,000000,1782,1800,1729.08,1800,37.96333329537,0
+TAOP.US,D,20170605,000000,1800,1800,1728,1728,18.85666664781,0
+TAOP.US,D,20170606,000000,1728,1782,1638,1782,46.99666661967,0
+TAOP.US,D,20170607,000000,1782,1818,1700.28,1746,70.09666659657,0
+TAOP.US,D,20170608,000000,1770.12,1782.18,1692,1763.82,13.763333319569998,0
+TAOP.US,D,20170609,000000,1854,2124,1854,1926,841.2266658254399,0
+TAOP.US,D,20170612,000000,1944,2033.82,1800,1908,169.36666649729997,0
+TAOP.US,D,20170613,000000,1926,1956.42,1818,1854,61.933333271399995,0
+TAOP.US,D,20170614,000000,1854,1854.18,1764,1800,84.92999991507,0
+TAOP.US,D,20170615,000000,1777.68,1800,1710,1746,37.91333329542,0
+TAOP.US,D,20170616,000000,1711.44,1759.14,1656.18,1759.14,22.73999997726,0
+TAOP.US,D,20170619,000000,1710,1764,1656,1697.94,22.75666664391,0
+TAOP.US,D,20170620,000000,1697.94,1746.18,1680.48,1728,32.92333330041,0
+TAOP.US,D,20170621,000000,1692,1746,1692,1710,29.05666663761,0
+TAOP.US,D,20170622,000000,1706.4,1727.64,1706.4,1706.4,39.253333294079994,0
+TAOP.US,D,20170623,000000,1710,1767.42,1706.4,1710.36,23.793333309539996,0
+TAOP.US,D,20170626,000000,1697.22,1710,1692,1693.98,12.259999987739999,0
+TAOP.US,D,20170627,000000,1693.98,1709.64,1674.18,1692,53.86333327947,0
+TAOP.US,D,20170628,000000,1674,1710,1674,1710,21.959999978039995,0
+TAOP.US,D,20170629,000000,1675.8,1710,1674,1676.88,48.19333328513999,0
+TAOP.US,D,20170630,000000,1708.2,1708.2,1656,1692,12.88333332045,0
+TAOP.US,D,20170703,000000,1692,1692,1656,1675.98,8.76999999123,0
+TAOP.US,D,20170705,000000,1659.27,1674,1594.98,1614.6,25.729999974269997,0
+TAOP.US,D,20170706,000000,1602,1638,1594.98,1602.54,38.58333329475,0
+TAOP.US,D,20170707,000000,1602,1620,1594.98,1620,13.506666653159998,0
+TAOP.US,D,20170710,000000,1742.4,1818,1620,1674,99.52999990046999,0
+TAOP.US,D,20170711,000000,1702.62,1702.62,1620,1656.18,28.15333330518,0
+TAOP.US,D,20170712,000000,1656,1706.4,1656,1656,7.536666659129999,0
+TAOP.US,D,20170713,000000,1656,1674,1656,1656,6.349999993649999,0
+TAOP.US,D,20170714,000000,1659.24,1692,1657.8,1657.8,2.4699999975299995,0
+TAOP.US,D,20170717,000000,1692,1702.8,1620,1638,21.54666664512,0
+TAOP.US,D,20170718,000000,1688.4,1688.4,1507.14,1557.36,19.043333314289995,0
+TAOP.US,D,20170719,000000,1674,1674,1566,1670.4,7.2166666594499995,0
+TAOP.US,D,20170720,000000,1656,1656,1577.52,1620,1.8799999981199997,0
+TAOP.US,D,20170721,000000,1638,1638,1530,1620,10.363333322969998,0
+TAOP.US,D,20170724,000000,1674,1836,1620,1672.35,247.80333308553,0
+TAOP.US,D,20170725,000000,1620,1672.38,1571.58,1609.2,61.74333327158999,0
+TAOP.US,D,20170726,000000,1587.66,1587.66,1566,1584,20.443333312889997,0
+TAOP.US,D,20170727,000000,1620,1620,1549.8,1584,20.23666664643,0
+TAOP.US,D,20170728,000000,1584,1602,1512.18,1602,50.90999994908999,0
+TAOP.US,D,20170731,000000,1566,1598.4,1507.86,1598.4,9.48333332385,0
+TAOP.US,D,20170801,000000,1564.2,1620,1548,1619.82,4.18333332915,0
+TAOP.US,D,20170802,000000,1566,1620,1513.8,1620,6.29666666037,0
+TAOP.US,D,20170803,000000,1548.18,1619.1,1514.7,1619.1,14.359999985639998,0
+TAOP.US,D,20170804,000000,1618.2,1800,1602,1692,33.7999999662,0
+TAOP.US,D,20170807,000000,1605.6,1656,1540.8,1601.1,15.579999984419997,0
+TAOP.US,D,20170808,000000,1617.84,1710,1587.6,1692,26.52333330681,0
+TAOP.US,D,20170809,000000,1709.82,1709.82,1593,1638,4.019999995979999,0
+TAOP.US,D,20170810,000000,1646.46,1674,1566,1620,23.13666664353,0
+TAOP.US,D,20170811,000000,1634.4,1634.4,1566,1620,22.343333310989998,0
+TAOP.US,D,20170814,000000,1566,1710,1556.28,1674.18,53.836666612829994,0
+TAOP.US,D,20170815,000000,1701.36,1710,1656,1701,32.026666634639994,0
+TAOP.US,D,20170816,000000,1638.57,1782,1638.57,1737.18,107.89999989209998,0
+TAOP.US,D,20170817,000000,1746,1800,1746,1748.34,92.10666657455998,0
+TAOP.US,D,20170818,000000,1764,1800,1761.12,1799.82,73.48666659317999,0
+TAOP.US,D,20170821,000000,2052,2340,1890,2016,1393.44333193989,0
+TAOP.US,D,20170822,000000,1944,2016,1818,1882.08,185.56999981443,0
+TAOP.US,D,20170823,000000,1908,1908,1818,1851.48,107.18999989280998,0
+TAOP.US,D,20170824,000000,1836,1865.88,1764,1818,66.27666660038999,0
+TAOP.US,D,20170825,000000,1854,1854,1800,1836,77.68999992230998,0
+TAOP.US,D,20170828,000000,1818,1854,1800,1854,47.42999995257,0
+TAOP.US,D,20170829,000000,1836,1836,1818,1836,13.469999986529999,0
+TAOP.US,D,20170830,000000,1854,1944,1836,1926,69.4333332639,0
+TAOP.US,D,20170831,000000,1908,2052,1836,1926,104.37999989561999,0
+TAOP.US,D,20170901,000000,1926,1980,1890,1944,24.846666641819997,0
+TAOP.US,D,20170905,000000,1962,2056.5,1890.18,2016,58.31666660835,0
+TAOP.US,D,20170906,000000,2106,2214,2070,2142,171.34333316199,0
+TAOP.US,D,20170907,000000,2196,2207.7,2142,2142,87.44666657922,0
+TAOP.US,D,20170908,000000,2196,2250,2142,2178,63.68666660297999,0
+TAOP.US,D,20170911,000000,2214,2264.04,2178,2196,87.35999991263999,0
+TAOP.US,D,20170912,000000,2268,2268,2196,2250,36.77333329656,0
+TAOP.US,D,20170913,000000,2268,2304,2232,2304,87.32999991266999,0
+TAOP.US,D,20170914,000000,2304,2340,2268,2304,50.89999994909999,0
+TAOP.US,D,20170915,000000,2304,2320.92,2142,2178,59.00999994098999,0
+TAOP.US,D,20170918,000000,2214,2228.76,2034,2051.82,119.21666654744999,0
+TAOP.US,D,20170919,000000,2016,2160,1962,1980,74.19333325914,0
+TAOP.US,D,20170920,000000,1980,2124,1980,2106,61.69333327163999,0
+TAOP.US,D,20170921,000000,2142,2142,2052,2052,22.043333311289995,0
+TAOP.US,D,20170922,000000,2052,2124,1998,2124,19.196666647469996,0
+TAOP.US,D,20170925,000000,2124,2124,1998,2052,119.41333321392,0
+TAOP.US,D,20170926,000000,2052,2052,2016,2034,27.249999972749997,0
+TAOP.US,D,20170927,000000,2052,2124,1982.52,2070,81.84333325149,0
+TAOP.US,D,20170928,000000,1998,2088,1998,2016.18,10.776666655889999,0
+TAOP.US,D,20170929,000000,2070,2088,2016,2052,25.483333307849996,0
+TAOP.US,D,20171002,000000,2052,2070,1998,2034,17.503333315829998,0
+TAOP.US,D,20171003,000000,2052,2052,1998,2034,6.94999999305,0
+TAOP.US,D,20171004,000000,2034,2034,1998,2034,5.7099999942899995,0
+TAOP.US,D,20171005,000000,2034,2034,1997.28,2034,18.499999981499997,0
+TAOP.US,D,20171006,000000,2016,2430,2016,2250,1128.24999887175,0
+TAOP.US,D,20171009,000000,2304,2304,2106,2178,205.41333312791997,0
+TAOP.US,D,20171010,000000,2196,2250,2142.18,2196,51.1999999488,0
+TAOP.US,D,20171011,000000,2214,2286,2214,2286,109.10666655755999,0
+TAOP.US,D,20171012,000000,2286,2412,2251.8,2394,177.44666648921998,0
+TAOP.US,D,20171013,000000,2394,2412,2304,2340,53.173333280159994,0
+TAOP.US,D,20171016,000000,2358,2430,2322,2358,90.09999990989999,0
+TAOP.US,D,20171017,000000,2412,2412,2268,2321.82,64.53999993545999,0
+TAOP.US,D,20171018,000000,2286,2322,2160,2232,52.496666614169996,0
+TAOP.US,D,20171019,000000,2232,2484,2178,2340,312.07999968791995,0
+TAOP.US,D,20171020,000000,2448,2448,2304,2358,69.38333326395,0
+TAOP.US,D,20171023,000000,2376,2392.2,2286,2286.18,29.166666637499997,0
+TAOP.US,D,20171024,000000,2322,2322,2214,2286,46.74999995325,0
+TAOP.US,D,20171025,000000,2340,2340,2202.66,2286,51.16666661549999,0
+TAOP.US,D,20171026,000000,2268,2340,2250.18,2340,30.27333330306,0
+TAOP.US,D,20171027,000000,2340,2369.52,2070,2340,59.416666607249994,0
+TAOP.US,D,20171030,000000,2340,2376,2250.18,2322,21.709999978289996,0
+TAOP.US,D,20171031,000000,2304,2340,2268,2322,40.699999959299994,0
+TAOP.US,D,20171101,000000,2322,2466,2322,2430,188.64999981134997,0
+TAOP.US,D,20171102,000000,2484,2502,2376,2466,85.79999991419999,0
+TAOP.US,D,20171103,000000,2448,2484,2394,2412,53.48666661317999,0
+TAOP.US,D,20171106,000000,2376,2466,2340,2430,56.983333276349995,0
+TAOP.US,D,20171107,000000,2430,2466,2340,2448,74.42333325890999,0
+TAOP.US,D,20171108,000000,2448,2448,2340,2448,70.30666659635999,0
+TAOP.US,D,20171109,000000,2430,2574,2322,2556,600.22999939977,0
+TAOP.US,D,20171110,000000,2556,2817,2526.48,2789.28,585.8499994141499,0
+TAOP.US,D,20171113,000000,3042,3330,3042,3042,546.82999945317,0
+TAOP.US,D,20171114,000000,3060,3348,3060,3204,434.03666623262995,0
+TAOP.US,D,20171115,000000,3186,3204,2718,2916,282.91999971708,0
+TAOP.US,D,20171116,000000,2916,2988,2772,2970,124.19666654246998,0
+TAOP.US,D,20171117,000000,2988,3006,2790,2934,100.67666656598999,0
+TAOP.US,D,20171120,000000,2916,2934,2808,2898,77.96333325536999,0
+TAOP.US,D,20171121,000000,2880,2916,2701.8,2772,325.30333300803,0
+TAOP.US,D,20171122,000000,2790,2826,2700,2826,61.01999993897999,0
+TAOP.US,D,20171124,000000,2844,2844,2736,2772,60.69333327263999,0
+TAOP.US,D,20171127,000000,2772,2826,2734.38,2790,63.30999993668999,0
+TAOP.US,D,20171128,000000,2790,2916,2790,2880,126.80666653985998,0
+TAOP.US,D,20171129,000000,2916,3006,2808,2934,114.74999988524999,0
+TAOP.US,D,20171130,000000,2952,2952,2619,2700,229.61333310371995,0
+TAOP.US,D,20171201,000000,2700,2700,2610,2664,99.23666656742999,0
+TAOP.US,D,20171204,000000,2646,2682,2556,2646,44.943333288389994,0
+TAOP.US,D,20171205,000000,2592,2682,2449.8,2628,94.92666657174,0
+TAOP.US,D,20171206,000000,2610,2610,2448,2520,79.24333325409,0
+TAOP.US,D,20171207,000000,2466,2610,2448,2574,275.98999972401,0
+TAOP.US,D,20171208,000000,2556,2772,2545.56,2682,155.30999984469,0
+TAOP.US,D,20171211,000000,2700,2736,2523.24,2610,129.76666653689998,0
+TAOP.US,D,20171212,000000,2610,2646,2556,2610,44.20666662246,0
+TAOP.US,D,20171213,000000,2592,2646,2556,2614.5,18.10333331523,0
+TAOP.US,D,20171214,000000,2610,2700,2579.76,2646,44.23999995576,0
+TAOP.US,D,20171215,000000,2628,2682,2610,2646,51.503333281829995,0
+TAOP.US,D,20171218,000000,2664,2826,2664,2772,204.77999979521996,0
+TAOP.US,D,20171219,000000,2790,3024,2754.72,2826,690.64666597602,0
+TAOP.US,D,20171220,000000,2808,2862,2700,2790,99.58666656707999,0
+TAOP.US,D,20171221,000000,2772,2844,2683.8,2718,120.30666654635998,0
+TAOP.US,D,20171222,000000,2700,2700,2591.82,2628,84.61999991537999,0
+TAOP.US,D,20171226,000000,2592,2664,2592,2646,20.109999979889995,0
+TAOP.US,D,20171227,000000,2754,2790,2574,2646,41.03666662562999,0
+TAOP.US,D,20171228,000000,2628,2952,2574.18,2700,106.86999989312999,0
+TAOP.US,D,20171229,000000,2682,2736,2629.8,2664,45.94666662072,0
+TAOP.US,D,20180102,000000,2682,2790,2682,2790,77.61333325572,0
+TAOP.US,D,20180103,000000,2988,2988,2790.36,2826,71.4666665952,0
+TAOP.US,D,20180104,000000,2934,3654,2808,3636,2536.13999746386,0
+TAOP.US,D,20180105,000000,6516,9360,4554,4644,25676.289974323707,0
+TAOP.US,D,20180108,000000,4338,5310,4050,4644,2584.0466640826194,0
+TAOP.US,D,20180109,000000,4608,4770,4140,4302,1103.4666655632,0
+TAOP.US,D,20180110,000000,4230,4752,3834,4644,1182.50333215083,0
+TAOP.US,D,20180111,000000,4734,5724,4698,5400,3696.2633296370695,0
+TAOP.US,D,20180112,000000,5094,5400,4896,5382,1314.4133320189198,0
+TAOP.US,D,20180116,000000,5274,5670,4770,4842,698.5533326347798,0
+TAOP.US,D,20180117,000000,4932,5148,4716,5022,431.65666623501,0
+TAOP.US,D,20180118,000000,5094,5202,4716,4860,262.03999973796,0
+TAOP.US,D,20180119,000000,4842,5022,4770,4914,186.60999981338998,0
+TAOP.US,D,20180122,000000,5508,5760,5040,5400,2748.0133305853196,0
+TAOP.US,D,20180123,000000,5472,5616,5148,5238,533.2666661333999,0
+TAOP.US,D,20180124,000000,5202,5216.4,4770,4878,502.54999949744996,0
+TAOP.US,D,20180125,000000,4824,4968,4590,4716,353.4666663132,0
+TAOP.US,D,20180126,000000,4716,4748.4,4500,4572,310.03999968996,0
+TAOP.US,D,20180129,000000,4698,4752,4428,4446,234.19666643246995,0
+TAOP.US,D,20180130,000000,4464,4464,4230,4356,139.55666652710997,0
+TAOP.US,D,20180131,000000,4356,4464,4068,4176,300.94999969904995,0
+TAOP.US,D,20180201,000000,4068,4101.6,3888,3888,201.09333313224,0
+TAOP.US,D,20180202,000000,3780,4014,3708,3744,239.91666642674997,0
+TAOP.US,D,20180205,000000,3726,3906,3636,3762,338.73333299459995,0
+TAOP.US,D,20180206,000000,3600,3778.2,3384,3528,262.78333307055,0
+TAOP.US,D,20180207,000000,3402,3816,3402,3654,223.45333310988,0
+TAOP.US,D,20180208,000000,3618,3924,3438,3510,199.63333313369998,0
+TAOP.US,D,20180209,000000,3510,3672,3258,3474,200.95999979904,0
+TAOP.US,D,20180212,000000,3582,3780,3510.3,3708,139.98666652668,0
+TAOP.US,D,20180213,000000,3690,4012.2,3654.3,3942,230.85666643580998,0
+TAOP.US,D,20180214,000000,3852,4084.5,3699.6,3834,256.52666641013997,0
+TAOP.US,D,20180215,000000,3834,4032,3834,3907.2,124.30999987569,0
+TAOP.US,D,20180216,000000,3870,3946.5,3708,3816,101.18999989880999,0
+TAOP.US,D,20180220,000000,3816,3941.7,3726,3780,70.19666659647,0
+TAOP.US,D,20180221,000000,3762,3870,3726,3744,86.72999991326999,0
+TAOP.US,D,20180222,000000,3690,3850.2,3690,3708,54.54666661212,0
+TAOP.US,D,20180223,000000,3708,3816,3708,3780,37.68666662897999,0
+TAOP.US,D,20180226,000000,3780,4032,3780,3888,143.80333318953,0
+TAOP.US,D,20180227,000000,3834,3906,3708,3780,111.24999988874998,0
+TAOP.US,D,20180228,000000,3744,3868.2,3600,3636,95.24999990474998,0
+TAOP.US,D,20180301,000000,3654,3816,3510,3726,146.22999985376998,0
+TAOP.US,D,20180302,000000,3618,3816,3547.8,3762,50.343333282989995,0
+TAOP.US,D,20180305,000000,3762,3959.7,3762,3888,76.11333325721999,0
+TAOP.US,D,20180306,000000,3906,3960,3779.4,3888,103.52999989646999,0
+TAOP.US,D,20180307,000000,3870,3942,3798,3888,95.80999990419,0
+TAOP.US,D,20180308,000000,3870,3888,3780,3798,58.309999941689995,0
+TAOP.US,D,20180309,000000,3834,3924,3726,3798,76.2999999237,0
+TAOP.US,D,20180312,000000,3762,3924,3744,3834,104.28999989570998,0
+TAOP.US,D,20180313,000000,3798,3888,3654,3726,238.59666642806997,0
+TAOP.US,D,20180314,000000,3708,3726,3600,3654,94.82333323850999,0
+TAOP.US,D,20180315,000000,3654,3708,3474,3600,197.21999980278,0
+TAOP.US,D,20180316,000000,3564,3625.2,3474,3564,69.57333326375999,0
+TAOP.US,D,20180319,000000,3582,3624.6,3438,3546,123.18666654347999,0
+TAOP.US,D,20180320,000000,3492,3555,3420,3456,72.87666659379,0
+TAOP.US,D,20180321,000000,3420,3690,3420,3546,111.63999988835998,0
+TAOP.US,D,20180322,000000,3528,3595.8,3438,3510,70.30666659635999,0
+TAOP.US,D,20180323,000000,3474,3510,3366,3402,109.81666655685,0
+TAOP.US,D,20180326,000000,3438,3600,3240,3330,282.63333305069995,0
+TAOP.US,D,20180327,000000,3348,3443.4,3204,3258,137.79333319554,0
+TAOP.US,D,20180328,000000,3240,3240,3007.8,3096,136.91666652975,0
+TAOP.US,D,20180329,000000,3150,3384,3150,3222,227.85999977214,0
+TAOP.US,D,20180402,000000,3240,3240,2934,2988,84.74666658192,0
+TAOP.US,D,20180403,000000,2988,3041.7,2916,2970,28.049999971949998,0
+TAOP.US,D,20180404,000000,2898,2934,2772,2862,131.68666653498,0
+TAOP.US,D,20180405,000000,2844,2952,2826.18,2952,117.57666654908999,0
+TAOP.US,D,20180406,000000,2952,3107.7,2826,2916,70.58999992940998,0
+TAOP.US,D,20180409,000000,2916,3059.7,2862,2952,121.67999987831999,0
+TAOP.US,D,20180410,000000,2952,3276,2862,3258,561.666666105,0
+TAOP.US,D,20180411,000000,3294,3384,3109.8,3294,130.03333320329997,0
+TAOP.US,D,20180412,000000,3276,3328.2,3132,3240,70.56999992943,0
+TAOP.US,D,20180413,000000,3168,3276,3060,3114,45.703333287629995,0
+TAOP.US,D,20180416,000000,3096,3222,3060,3114,39.14333329418999,0
+TAOP.US,D,20180417,000000,3312,3402,3204,3330,228.34999977164998,0
+TAOP.US,D,20180418,000000,3294,3330,3168,3222,58.783333274549996,0
+TAOP.US,D,20180419,000000,3222,3276,3168,3222,41.23666662542999,0
+TAOP.US,D,20180420,000000,3168,3276,3160.8,3204,67.36999993263,0
+TAOP.US,D,20180423,000000,3564,3564,3168,3222,140.70333319263,0
+TAOP.US,D,20180424,000000,3204,3399.9,3150,3150,92.84333324049,0
+TAOP.US,D,20180425,000000,3150,3231,3060,3096,59.073333274259994,0
+TAOP.US,D,20180426,000000,3060,3131.7,2970,3042,22.976666643689995,0
+TAOP.US,D,20180427,000000,3024,3095.1,2970,3024,33.2333333001,0
+TAOP.US,D,20180430,000000,3006,3094.2,2988,2988,17.67333331566,0
+TAOP.US,D,20180501,000000,2970,2988,2880,2916,37.12999996287,0
+TAOP.US,D,20180502,000000,2970,3045,2898,2970,47.24666661942,0
+TAOP.US,D,20180503,000000,2970,3114,2916,3042,55.91666661074999,0
+TAOP.US,D,20180504,000000,3132,3330,3006,3096,292.9099997070899,0
+TAOP.US,D,20180507,000000,3042,3096,2988,2988,33.4666666332,0
+TAOP.US,D,20180508,000000,2970,3240,2970,3114,117.03666654962998,0
+TAOP.US,D,20180509,000000,3114,3222,3061.8,3204,62.75999993723999,0
+TAOP.US,D,20180510,000000,3222,3258,3096,3168,56.443333276889994,0
+TAOP.US,D,20180511,000000,3150,3204,3096.3,3204,35.859999964139995,0
+TAOP.US,D,20180514,000000,3486.9,3492,3204,3258,282.29333305103995,0
+TAOP.US,D,20180515,000000,3240,3274.2,3096,3114,73.60666659305998,0
+TAOP.US,D,20180516,000000,3150,3222,3096,3186,37.06666662959999,0
+TAOP.US,D,20180517,000000,3186,3240,3093.6,3186,39.94666662672,0
+TAOP.US,D,20180518,000000,3168,3240,3150,3204,28.61666663805,0
+TAOP.US,D,20180521,000000,3222,3222,3150,3186,29.35666663731,0
+TAOP.US,D,20180522,000000,3132,3222,3060,3186,71.04333326229,0
+TAOP.US,D,20180523,000000,3150,3186,3096,3168,23.45666664321,0
+TAOP.US,D,20180524,000000,3114,3133.2,3096,3132,24.436666642229998,0
+TAOP.US,D,20180525,000000,3096,3186,3060,3186,26.696666639969997,0
+TAOP.US,D,20180529,000000,3168,3168,3078,3150,33.616666633049995,0
+TAOP.US,D,20180530,000000,3114,3132,3078,3132,35.286666631379994,0
+TAOP.US,D,20180531,000000,3132,3186,3086.1,3168,20.74999997925,0
+TAOP.US,D,20180601,000000,3168,3312,3096,3168,80.22333325310998,0
+TAOP.US,D,20180604,000000,3210.9,3510,3210.9,3402,153.66333317966996,0
+TAOP.US,D,20180605,000000,3402,3402,2628,3312,47.5666666191,0
+TAOP.US,D,20180606,000000,3174.6,3312,3168,3186,26.739999973259998,0
+TAOP.US,D,20180607,000000,3168,3168,3006,3114,64.92999993507,0
+TAOP.US,D,20180608,000000,3078,3130.2,3042,3078,52.44999994755,0
+TAOP.US,D,20180611,000000,3078,3079.8,2970,3024,48.30333328502999,0
+TAOP.US,D,20180612,000000,2990.7,3015.3,2970,3006,39.20999996078999,0
+TAOP.US,D,20180613,000000,3006,3024,2934,3006,50.356666616309994,0
+TAOP.US,D,20180614,000000,3006,3042,2885.7,2970,47.95333328537999,0
+TAOP.US,D,20180615,000000,2934,2934,2790,2880,53.06666661359999,0
+TAOP.US,D,20180618,000000,2826,2880,2790,2808,33.029999966969996,0
+TAOP.US,D,20180619,000000,2808,2817,2610,2772,93.51666657314999,0
+TAOP.US,D,20180620,000000,2736,2736,2628,2682,29.809999970189995,0
+TAOP.US,D,20180621,000000,2700,2700,2556.9,2646,47.81999995217999,0
+TAOP.US,D,20180622,000000,2646,2826,2610,2628,40.123333293209996,0
+TAOP.US,D,20180625,000000,2610,2667.24,2448,2538,58.66666660799999,0
+TAOP.US,D,20180626,000000,2451.6,2592,2340,2466,79.39333325394,0
+TAOP.US,D,20180627,000000,2520,2556,2268,2304,63.06333327027,0
+TAOP.US,D,20180628,000000,2322,2412,2286,2340,31.496666635169998,0
+TAOP.US,D,20180629,000000,2340,2389.14,2286,2340,14.42666665224,0
+TAOP.US,D,20180702,000000,2340,2394,2316.42,2394,21.663333311669998,0
+TAOP.US,D,20180703,000000,2394,2445.84,2340,2394,8.359999991639999,0
+TAOP.US,D,20180705,000000,2322,2394,2286,2286,10.889999989109999,0
+TAOP.US,D,20180706,000000,2286,2394,2286,2322,27.74999997225,0
+TAOP.US,D,20180709,000000,2322,2340,2196,2232,62.02666660463999,0
+TAOP.US,D,20180710,000000,2232,2304,2160,2232,50.96999994902999,0
+TAOP.US,D,20180711,000000,2214,2340,2214,2268,55.95999994403999,0
+TAOP.US,D,20180712,000000,2286,2394,2241,2268,50.85999994914,0
+TAOP.US,D,20180713,000000,2250,2362.86,2250,2322,15.433333317899999,0
+TAOP.US,D,20180716,000000,2322,2331.72,2268,2322,18.88333331445,0
+TAOP.US,D,20180717,000000,2286,2304,2250,2304,21.843333311489996,0
+TAOP.US,D,20180718,000000,2268,2322,2250,2304,16.75333331658,0
+TAOP.US,D,20180719,000000,2304,2340,2250,2340,7.429999992569999,0
+TAOP.US,D,20180720,000000,2340,2340,2286,2286,15.776666650889998,0
+TAOP.US,D,20180723,000000,2304,2322,2250,2322,4.0333333292999995,0
+TAOP.US,D,20180724,000000,2358,2358,2268,2304,49.159999950839996,0
+TAOP.US,D,20180725,000000,2322,2340,2250,2340,12.07666665459,0
+TAOP.US,D,20180726,000000,2772,3060,2358,2466.18,1912.0699980879297,0
+TAOP.US,D,20180727,000000,2394,2500.2,2268,2322,151.62333318170997,0
+TAOP.US,D,20180730,000000,2304,2304.36,2124,2178,99.50333323382999,0
+TAOP.US,D,20180731,000000,2196,2232,2052,2214,77.87666658879,0
+TAOP.US,D,20180801,000000,2228.22,2228.22,2070,2160,20.52999997947,0
+TAOP.US,D,20180802,000000,2142,2142,1980,2088,61.19999993879999,0
+TAOP.US,D,20180803,000000,2106,2142,2016,2070,17.603333315729998,0
+TAOP.US,D,20180806,000000,1980,2142,1980,2088,38.62666662803999,0
+TAOP.US,D,20180807,000000,2088,2169.72,2050.38,2124,15.53666665113,0
+TAOP.US,D,20180808,000000,2106,2117.7,2052,2052,23.566666643099996,0
+TAOP.US,D,20180809,000000,2106,2193.12,2052,2160,10.713333322619999,0
+TAOP.US,D,20180810,000000,2151.72,2196,2124,2196,20.94999997905,0
+TAOP.US,D,20180813,000000,2142,2142,2088,2088,9.296666657369999,0
+TAOP.US,D,20180814,000000,2088,2394,2088,2268,159.81999984018,0
+TAOP.US,D,20180815,000000,2430,2502,2142,2178,80.73333325259999,0
+TAOP.US,D,20180816,000000,2304,2304,2196,2196,6.936666659729999,0
+TAOP.US,D,20180817,000000,2196,2268,2164.32,2250,36.06333329727,0
+TAOP.US,D,20180820,000000,2214,2322,2214,2304,16.15999998384,0
+TAOP.US,D,20180821,000000,2340,2430,2340,2430,19.709999980289997,0
+TAOP.US,D,20180822,000000,2430,2502,2394,2430,18.10666664856,0
+TAOP.US,D,20180823,000000,2394,2448,2394,2448,16.133333317199998,0
+TAOP.US,D,20180824,000000,2394,2520,2394,2430,26.926666639739995,0
+TAOP.US,D,20180827,000000,2466,2466,2358,2394,19.333333313999997,0
+TAOP.US,D,20180828,000000,2394,2459.34,2364.48,2448,14.556666652109998,0
+TAOP.US,D,20180829,000000,2466.36,2520,2398.86,2502,18.18666664848,0
+TAOP.US,D,20180830,000000,2484,2484,2376,2394,20.23999997976,0
+TAOP.US,D,20180831,000000,2376,2464.74,2376,2412,6.02666666064,0
+TAOP.US,D,20180904,000000,2394,2412,2376,2376,18.86999998113,0
+TAOP.US,D,20180905,000000,2376,2376,2340,2376,7.866666658799999,0
+TAOP.US,D,20180906,000000,2322,2376,2322,2376,52.496666614169996,0
+TAOP.US,D,20180907,000000,2322,2430.72,2322,2412,35.70999996428999,0
+TAOP.US,D,20180910,000000,2412,2466,2322,2340,68.65999993134,0
+TAOP.US,D,20180911,000000,2448,2520,2335.5,2502,107.1999998928,0
+TAOP.US,D,20180912,000000,2430,2520,2394,2466,85.0333332483,0
+TAOP.US,D,20180913,000000,2394,2487.78,2358,2376,48.51666661815,0
+TAOP.US,D,20180914,000000,2358,2484,2322,2322,55.82999994417,0
+TAOP.US,D,20180917,000000,2376,2428.2,2286,2376,60.92333327241,0
+TAOP.US,D,20180918,000000,2340,2376,2250,2286,70.62333326270999,0
+TAOP.US,D,20180919,000000,2250,2340,2232,2286,42.54999995745,0
+TAOP.US,D,20180920,000000,2268,2358,2250,2286,57.526666609139994,0
+TAOP.US,D,20180921,000000,2286,2376,2268,2358,50.58333328275,0
+TAOP.US,D,20180924,000000,2322,2358,2232,2340,93.31333324002,0
+TAOP.US,D,20180925,000000,2322,2322,2124,2304,67.61333326572,0
+TAOP.US,D,20180926,000000,2286,2304,2178,2268,42.06333329127,0
+TAOP.US,D,20180927,000000,2250,2340,2214,2286,37.143333296189994,0
+TAOP.US,D,20180928,000000,2250,2310.48,2232,2286,38.093333295239994,0
+TAOP.US,D,20181001,000000,2268,2376,2214,2286,24.359999975639997,0
+TAOP.US,D,20181002,000000,2304,2304,2106,2214,85.97333324735999,0
+TAOP.US,D,20181003,000000,2196,2304,2160,2286,82.56999991742998,0
+TAOP.US,D,20181004,000000,2268,2340,2178,2232,69.82666659684,0
+TAOP.US,D,20181005,000000,2250,2250,2106,2232,93.4333332399,0
+TAOP.US,D,20181008,000000,2178,2304,2160,2268,63.29666660337,0
+TAOP.US,D,20181009,000000,2250,2340,2124,2322,55.80666661086,0
+TAOP.US,D,20181010,000000,2304,2322,2178,2196,75.79666659086999,0
+TAOP.US,D,20181011,000000,2142,2196,2070,2160,61.989999938009994,0
+TAOP.US,D,20181012,000000,2160,2232,2128.86,2160,42.443333290889996,0
+TAOP.US,D,20181015,000000,2142,2232,2106,2124,59.559999940439994,0
+TAOP.US,D,20181016,000000,2196,2196,2070,2160,78.45999992154,0
+TAOP.US,D,20181017,000000,2124,2286,2106,2250,98.10666656855999,0
+TAOP.US,D,20181018,000000,2250,2484,2034,2124,819.94666584672,0
+TAOP.US,D,20181019,000000,2430,2592,2133,2196,903.1399990968599,0
+TAOP.US,D,20181022,000000,2196,2214,1980,2142,243.78666642288,0
+TAOP.US,D,20181023,000000,2106,2124,1980,2070,81.54333325179,0
+TAOP.US,D,20181024,000000,2052,2052,1980.18,2034,91.87666657479,0
+TAOP.US,D,20181025,000000,2034,2133.18,1998,2124,123.59666654306999,0
+TAOP.US,D,20181026,000000,2088,2160,2052,2160,74.29999992569999,0
+TAOP.US,D,20181029,000000,2142,2178,2052,2052,220.22666644644,0
+TAOP.US,D,20181030,000000,2016,2178,2016,2034,65.73999993426,0
+TAOP.US,D,20181031,000000,2052,2106,2016,2034,20.243333313089998,0
+TAOP.US,D,20181101,000000,2052,2214,2016,2196,109.79666655687,0
+TAOP.US,D,20181102,000000,2196,2394,2124,2358,205.36999979463,0
+TAOP.US,D,20181105,000000,2322,2556,2304,2502,248.28333308504997,0
+TAOP.US,D,20181106,000000,2430,2574,2358,2448,246.57666642009,0
+TAOP.US,D,20181107,000000,2448,2592,2412,2484,154.25333317908,0
+TAOP.US,D,20181108,000000,2376,2520,2322,2466,114.17999988582,0
+TAOP.US,D,20181109,000000,2376,2502,2358,2466,65.80999993418999,0
+TAOP.US,D,20181112,000000,2448,2610,2358,2592,166.34666650031997,0
+TAOP.US,D,20181113,000000,2574,2722.5,2412,2610,266.28666640038,0
+TAOP.US,D,20181114,000000,2610,2646,2502,2556,121.93333321139998,0
+TAOP.US,D,20181115,000000,2538,2628,2466,2502,102.21333323111999,0
+TAOP.US,D,20181116,000000,2466,2520,2412,2502,72.10999992789,0
+TAOP.US,D,20181119,000000,2448,2556,2358,2448,97.31333323602,0
+TAOP.US,D,20181120,000000,2394,2448,2322,2358,78.56333325477,0
+TAOP.US,D,20181121,000000,2376,2430,2268,2268,67.80999993219,0
+TAOP.US,D,20181123,000000,2250,2340,2210.22,2268,49.74333328358999,0
+TAOP.US,D,20181126,000000,2286,2286,2160,2160,32.55333330078,0
+TAOP.US,D,20181127,000000,2160,2268,2160,2232,83.80333324952998,0
+TAOP.US,D,20181128,000000,2142,2214,2070,2124,105.94333322739,0
+TAOP.US,D,20181129,000000,2214,2214,1944,1980,183.78666648288,0
+TAOP.US,D,20181130,000000,1944,2034,1890,1908,47.74333328558999,0
+TAOP.US,D,20181203,000000,1944,2042.28,1944,1980,64.80666660186,0
+TAOP.US,D,20181204,000000,1944,2070,1944,2016,256.80666640986,0
+TAOP.US,D,20181206,000000,1980,1998,1908,1980,85.40999991459,0
+TAOP.US,D,20181207,000000,2106,2124,1962,2016,70.78333326254999,0
+TAOP.US,D,20181210,000000,2016,2088,1980,2034,122.62999987737,0
+TAOP.US,D,20181211,000000,2034,2070,1962,1980,42.31333329102,0
+TAOP.US,D,20181212,000000,1980,2052,1962,1998,34.223333299109996,0
+TAOP.US,D,20181213,000000,1944,2034,1854,1944,60.64666660602,0
+TAOP.US,D,20181214,000000,1944,1980,1836,1866.6,57.84333327548999,0
+TAOP.US,D,20181217,000000,1836,1908,1800,1872,72.78333326055,0
+TAOP.US,D,20181218,000000,1872,1944,1836,1854,53.97999994602,0
+TAOP.US,D,20181219,000000,1854,1962,1854,1926,119.57999988041999,0
+TAOP.US,D,20181220,000000,1926,2016,1926,1926,118.11666654854999,0
+TAOP.US,D,20181221,000000,1944,2034,1800,1800,135.27333319806,0
+TAOP.US,D,20181224,000000,1800,1872,1800,1872,49.22333328411,0
+TAOP.US,D,20181226,000000,1854,1890,1818,1890,97.37999990262,0
+TAOP.US,D,20181227,000000,1872,1926,1818,1908,110.09666655656999,0
+TAOP.US,D,20181228,000000,1890,2034,1872.18,2016,92.89333324044,0
+TAOP.US,D,20181231,000000,2016,2160,2016,2160,135.36999986463,0
+TAOP.US,D,20190102,000000,2124,2232,2124,2223,77.59999992239999,0
+TAOP.US,D,20190103,000000,2232,2286,2232,2286,131.38333320195,0
+TAOP.US,D,20190104,000000,2304,2376,2286,2322,95.11999990487999,0
+TAOP.US,D,20190107,000000,2286,2340,2247.3,2286,90.37666657628999,0
+TAOP.US,D,20190108,000000,2394,2574,2214,2304,353.57666631308996,0
+TAOP.US,D,20190109,000000,2304,2304,2086.74,2160,178.23666648843,0
+TAOP.US,D,20190110,000000,2160,2250,2070,2250,165.333333168,0
+TAOP.US,D,20190111,000000,2250,2304,2142,2178,141.84999985815,0
+TAOP.US,D,20190114,000000,2160,2250,2106,2178,136.61999986338,0
+TAOP.US,D,20190115,000000,2196,2232,2122.2,2196,138.31333319501996,0
+TAOP.US,D,20190116,000000,2178,2214,2088,2142,137.32333319600997,0
+TAOP.US,D,20190117,000000,2070,2124,2034,2070,85.39666658127,0
+TAOP.US,D,20190118,000000,2068.92,2160,2052,2160,53.70999994628999,0
+TAOP.US,D,20190122,000000,2142,2142,2016,2052,41.049999958949996,0
+TAOP.US,D,20190123,000000,2052,2052,1818,1962,141.55999985844,0
+TAOP.US,D,20190124,000000,1998,1998,1836,1962,118.08333321525,0
+TAOP.US,D,20190125,000000,1980,1980,1890.18,1962,26.599999973399996,0
+TAOP.US,D,20190128,000000,1962,1962,1921.14,1962,21.51333331182,0
+TAOP.US,D,20190129,000000,1998,2016,1944.18,1998,35.97333329736,0
+TAOP.US,D,20190130,000000,1998,2016,1909.08,1980,43.76333328957,0
+TAOP.US,D,20190131,000000,1980,2016,1971.9,1998,7.8133333255199995,0
+TAOP.US,D,20190201,000000,1932.84,1998,1926,1944,14.903333318429999,0
+TAOP.US,D,20190204,000000,1926,1980,1926,1944,2.15333333118,0
+TAOP.US,D,20190205,000000,1890,1962,1836,1944,13.466666653199999,0
+TAOP.US,D,20190206,000000,1908,1980,1908,1926,15.296666651369998,0
+TAOP.US,D,20190207,000000,1908.18,1962,1908.18,1944,2.9233333304099998,0
+TAOP.US,D,20190208,000000,1926,1944,1926,1926,2.6033333307299995,0
+TAOP.US,D,20190211,000000,1980,1980,1872,1872,19.776666646889996,0
+TAOP.US,D,20190212,000000,1908,1980,1877.58,1980,4.20999999579,0
+TAOP.US,D,20190213,000000,1998,1998,1908.18,1962,15.646666651019999,0
+TAOP.US,D,20190214,000000,1944,1962,1926.18,1962,5.819999994179999,0
+TAOP.US,D,20190215,000000,2016,2016,1926,1962,29.546666637119998,0
+TAOP.US,D,20190219,000000,1908,1980,1908,1944,6.696666659969999,0
+TAOP.US,D,20190220,000000,1944,1980,1944,1980,5.253333328079999,0
+TAOP.US,D,20190221,000000,1980,1980,1944,1962,4.4366666622299995,0
+TAOP.US,D,20190222,000000,1962,2016,1944.18,2016,27.486666639179997,0
+TAOP.US,D,20190225,000000,2034,2051.82,1944,2012.04,43.50999995648999,0
+TAOP.US,D,20190226,000000,1980,2052,1943.82,1962,45.66333328767,0
+TAOP.US,D,20190227,000000,1962.18,2016,1944,2016,5.239999994759999,0
+TAOP.US,D,20190228,000000,1998,2016,1908,1980,22.7333333106,0
+TAOP.US,D,20190301,000000,1980,1980,1890,1980,38.84666662782,0
+TAOP.US,D,20190304,000000,1962,1998,1836,1908,122.27999987771999,0
+TAOP.US,D,20190305,000000,1908,1979.82,1836,1944,176.52666649014,0
+TAOP.US,D,20190306,000000,1944,1962,1872,1926,49.57333328376,0
+TAOP.US,D,20190307,000000,1890,1890,1826.82,1836,84.11333324921999,0
+TAOP.US,D,20190308,000000,1818,1854,1638,1836,32.16333330117,0
+TAOP.US,D,20190311,000000,1836,1854,1827.72,1850.58,61.73999993826,0
+TAOP.US,D,20190312,000000,1836,1854,1800,1836,15.106666651559998,0
+TAOP.US,D,20190313,000000,1818,1818,1785.06,1818,29.369999970629998,0
+TAOP.US,D,20190314,000000,1782,1854,1782,1818,28.7333333046,0
+TAOP.US,D,20190315,000000,1818,1854,1818,1836,23.559999976439997,0
+TAOP.US,D,20190318,000000,1836,1872,1800,1836,6.633333326699999,0
+TAOP.US,D,20190319,000000,1836,1836,1800,1836,12.52666665414,0
+TAOP.US,D,20190320,000000,1818,1836,1800,1836,16.796666649869998,0
+TAOP.US,D,20190321,000000,1828.98,1836,1813.86,1836,4.85333332848,0
+TAOP.US,D,20190322,000000,1818,1836,1783.98,1818,26.483333306849996,0
+TAOP.US,D,20190325,000000,1783.98,1854,1782,1783.8,10.973333322359998,0
+TAOP.US,D,20190326,000000,1800,1818,1800,1800,16.079999983919997,0
+TAOP.US,D,20190327,000000,1782,1818,1782,1818,8.20666665846,0
+TAOP.US,D,20190328,000000,1836,1906.74,1800,1818,45.57333328776,0
+TAOP.US,D,20190329,000000,1800,1893.78,1764.18,1836,43.81666662284999,0
+TAOP.US,D,20190401,000000,1836,1836,1783.8,1800,10.776666655889999,0
+TAOP.US,D,20190402,000000,1800,1818,1783.98,1817.82,32.40666663426,0
+TAOP.US,D,20190403,000000,1800,1836,1800,1800,7.133333326199999,0
+TAOP.US,D,20190404,000000,1800,1836,1800,1836,42.10666662456,0
+TAOP.US,D,20190405,000000,1836,1889.28,1818,1854,42.166666624499996,0
+TAOP.US,D,20190408,000000,1836,1890,1818,1845,17.41333331592,0
+TAOP.US,D,20190409,000000,1854,1854,1810.08,1836,19.666666647,0
+TAOP.US,D,20190410,000000,1854,1854,1800.9,1818,12.146666654519999,0
+TAOP.US,D,20190411,000000,1836,1980,1818,1875.78,102.76999989723,0
+TAOP.US,D,20190412,000000,1836,1908,1827.18,1872,40.089999959909996,0
+TAOP.US,D,20190415,000000,1868.22,1872,1818,1836,26.21999997378,0
+TAOP.US,D,20190416,000000,1836,1890,1800,1872,37.40999996258999,0
+TAOP.US,D,20190417,000000,1854,1872,1818,1872,5.52999999447,0
+TAOP.US,D,20190418,000000,1836,1872,1836,1872,5.54666666112,0
+TAOP.US,D,20190422,000000,1854.18,1890,1795.5,1854.18,5.8066666608599995,0
+TAOP.US,D,20190423,000000,1839.78,1890,1839.78,1854,3.8433333294899996,0
+TAOP.US,D,20190424,000000,1836,1890,1818,1890,7.303333326029999,0
+TAOP.US,D,20190425,000000,1872,1890,1854,1863.36,3.6999999962999994,0
+TAOP.US,D,20190426,000000,1890,1890,1800,1836,7.726666658939999,0
+TAOP.US,D,20190429,000000,1854,1890,1836,1890,13.029999986969997,0
+TAOP.US,D,20190430,000000,1872,1890,1800,1836,8.813333324519999,0
+TAOP.US,D,20190501,000000,1836,1854,1764,1836,28.48999997151,0
+TAOP.US,D,20190502,000000,1790.82,1836,1790.82,1818,1.65666666501,0
+TAOP.US,D,20190503,000000,1800,1836,1782,1836,10.163333323169999,0
+TAOP.US,D,20190506,000000,1816.56,1816.56,1710.72,1800,10.15333332318,0
+TAOP.US,D,20190507,000000,1764,1800,1729.8,1782,3.25666666341,0
+TAOP.US,D,20190508,000000,1749.6,1791,1710,1766.34,26.076666640589995,0
+TAOP.US,D,20190509,000000,1764,1764,1711.8,1746,1.4599999985399998,0
+TAOP.US,D,20190510,000000,1731.6,1764,1731.6,1735.2,10.879999989119998,0
+TAOP.US,D,20190513,000000,1731.6,1764,1728,1735.02,24.343333308989997,0
+TAOP.US,D,20190514,000000,1721.52,1740.24,1712.16,1740.24,3.5966666630699997,0
+TAOP.US,D,20190515,000000,1782,1800,1728,1774.8,11.956666654709998,0
+TAOP.US,D,20190516,000000,1764,1764,1692,1728,11.666666654999998,0
+TAOP.US,D,20190517,000000,1692,1706.4,1505.91,1656,51.306666615359994,0
+TAOP.US,D,20190520,000000,1584,1652.4,1584,1652.4,16.88333331645,0
+TAOP.US,D,20190521,000000,1652.4,1652.4,1584,1594.98,11.506666655159998,0
+TAOP.US,D,20190522,000000,1592.82,1592.82,1458,1494,18.726666647939997,0
+TAOP.US,D,20190523,000000,1467,1540.8,1440,1540.8,21.22333331211,0
+TAOP.US,D,20190524,000000,1540.8,1543.68,1458,1543.68,5.256666661409999,0
+TAOP.US,D,20190528,000000,1458,1620,1458,1620,16.72333331661,0
+TAOP.US,D,20190529,000000,1580.4,1620,1495.98,1620,3.38999999661,0
+TAOP.US,D,20190530,000000,1592.1,1592.1,1496.16,1530,1.3666666653,0
+TAOP.US,D,20190531,000000,1530,1530,1422,1458,32.55999996743999,0
+TAOP.US,D,20190603,000000,1404,1439.64,1152,1382.4,57.06333327627,0
+TAOP.US,D,20190604,000000,1341.72,1350,1278,1296,57.51666660914999,0
+TAOP.US,D,20190605,000000,1288.62,1350,1278,1323,23.503333309829998,0
+TAOP.US,D,20190606,000000,1373.4,1436.4,1263.6,1332,19.56333331377,0
+TAOP.US,D,20190607,000000,1296,1782,1296,1417.32,694.7999993051999,0
+TAOP.US,D,20190610,000000,1488.06,1488.06,1261.8,1296,64.69333326863999,0
+TAOP.US,D,20190611,000000,1296,1350,1260,1350,100.80999989918999,0
+TAOP.US,D,20190612,000000,1344.06,1368,1314,1368,16.476666650189998,0
+TAOP.US,D,20190613,000000,1345.68,1386,1314,1385.82,16.526666650139997,0
+TAOP.US,D,20190614,000000,1350,1404,1350,1404,6.179999993819999,0
+TAOP.US,D,20190617,000000,1440,1505.31,1350,1398.24,18.13999998186,0
+TAOP.US,D,20190618,000000,1361.88,1404,1350.18,1351.83,6.993333326339999,0
+TAOP.US,D,20190619,000000,1351.8,1401.51,1350.18,1386,1.77333333156,0
+TAOP.US,D,20190620,000000,1350,1386,1350,1383.84,6.22999999377,0
+TAOP.US,D,20190621,000000,1368,1404,1322.46,1404,7.579999992419999,0
+TAOP.US,D,20190624,000000,1345.86,1391.91,1334.82,1350,1.8333333314999998,0
+TAOP.US,D,20190625,000000,1331.1,1397.52,1323,1335.6,2.2699999977299994,0
+TAOP.US,D,20190626,000000,1328.4,1330.8,1260.93,1268.82,7.87666665879,0
+TAOP.US,D,20190627,000000,1260.9,1314,1260.9,1295.64,2.5333333307999997,0
+TAOP.US,D,20190628,000000,1270.62,1313.64,1270.62,1308.96,3.4499999965499994,0
+TAOP.US,D,20190701,000000,1314,1314,1261.8,1296,6.453333326879999,0
+TAOP.US,D,20190702,000000,1261.8,1314,1261.8,1292.4,8.54999999145,0
+TAOP.US,D,20190703,000000,1285.02,1314,1278,1314,16.426666650239998,0
+TAOP.US,D,20190705,000000,1312.2,1329.66,1278,1329.66,5.879999994119999,0
+TAOP.US,D,20190708,000000,1329.66,1329.66,1261.8,1296,12.33666665433,0
+TAOP.US,D,20190709,000000,1296,1332,1278,1332,11.66999998833,0
+TAOP.US,D,20190710,000000,1332,1332,1264.14,1278.18,7.379999992619999,0
+TAOP.US,D,20190711,000000,1261.8,1306.8,1261.8,1305,4.939999995059999,0
+TAOP.US,D,20190712,000000,1325.52,1325.52,1265.76,1306.26,2.7999999971999996,0
+TAOP.US,D,20190715,000000,1263.6,1305,1263.6,1305,2.2599999977399996,0
+TAOP.US,D,20190716,000000,1261.8,1305,1261.8,1278,4.29333332904,0
+TAOP.US,D,20190717,000000,1261.8,1277.1,1261.8,1269.72,20.326666646339998,0
+TAOP.US,D,20190718,000000,1261.8,1268.82,1261.8,1261.98,2.39666666427,0
+TAOP.US,D,20190719,000000,1269.72,1269.72,1261.8,1269,12.359999987639998,0
+TAOP.US,D,20190722,000000,1260,1260,1188,1188,2.3599999976399997,0
+TAOP.US,D,20190723,000000,1170,1228.5,1157.04,1170,142.30666652435997,0
+TAOP.US,D,20190724,000000,1170,1224,1170,1224,2.8833333304499997,0
+TAOP.US,D,20190725,000000,1170,1224,1162.8,1206,3.3599999966399996,0
+TAOP.US,D,20190726,000000,1224,1224,1157.04,1188,9.53666665713,0
+TAOP.US,D,20190729,000000,1157.04,1296,1157.04,1214.79,289.35999971063995,0
+TAOP.US,D,20190730,000000,1213.2,1314,1159.2,1244.16,176.42999982356997,0
+TAOP.US,D,20190731,000000,1248.3,1260,1170.36,1173.96,51.40999994858999,0
+TAOP.US,D,20190801,000000,1171.8,1230.3,1152,1188,24.20666664246,0
+TAOP.US,D,20190802,000000,1170,1206,1080,1148.4,50.189999949809994,0
+TAOP.US,D,20190805,000000,1134,1134,1080,1097.82,18.83666664783,0
+TAOP.US,D,20190806,000000,1081.8,1152,1062,1062,29.686666636979997,0
+TAOP.US,D,20190807,000000,1062,1062,900,936,109.94666655671999,0
+TAOP.US,D,20190808,000000,987.12,1059.12,936,1008,11.913333321419998,0
+TAOP.US,D,20190809,000000,964.98,1006.2,936.18,943.17,13.096666653569997,0
+TAOP.US,D,20190812,000000,968.94,1063.8,902.7,1004.4,6.523333326809999,0
+TAOP.US,D,20190813,000000,941.04,1004.4,941.04,986.4,2.0266666646399996,0
+TAOP.US,D,20190814,000000,900,1067.4,900,917.82,52.629999947369996,0
+TAOP.US,D,20190815,000000,901.44,945,900,914.4,21.84999997815,0
+TAOP.US,D,20190816,000000,914.22,914.22,864,900,23.02333331031,0
+TAOP.US,D,20190819,000000,865.8,957.6,865.8,909,23.469999976529998,0
+TAOP.US,D,20190820,000000,900,961.92,864,916.56,5.17666666149,0
+TAOP.US,D,20190821,000000,870.66,900,864.72,900,8.196666658469999,0
+TAOP.US,D,20190822,000000,963.18,963.18,918,931.68,8.2999999917,0
+TAOP.US,D,20190823,000000,950.4,954,907.2,907.2,14.293333319039998,0
+TAOP.US,D,20190826,000000,952.56,955.8,830.16,955.44,10.50333332283,0
+TAOP.US,D,20190827,000000,954,954,900.36,932.4,2.2033333311299996,0
+TAOP.US,D,20190828,000000,955.44,968.4,919.98,955.44,15.633333317699998,0
+TAOP.US,D,20190829,000000,919.98,968.4,919.98,968.4,0.8999999991,0
+TAOP.US,D,20190830,000000,935.76,968.4,926.46,936,2.35666666431,0
+TAOP.US,D,20190903,000000,926.46,968.4,926.46,931.32,4.98333332835,0
+TAOP.US,D,20190904,000000,931.32,950.4,921.78,946.8,7.12666665954,0
+TAOP.US,D,20190905,000000,936,972,936,971.1,6.5566666601099985,0
+TAOP.US,D,20190906,000000,936,971.1,936,971.1,3.1433333301899995,0
+TAOP.US,D,20190909,000000,918,950.61,918,950.61,4.29333332904,0
+TAOP.US,D,20190910,000000,972,972,914.4,954,3.6099999963899996,0
+TAOP.US,D,20190911,000000,990,990,918,954,3.1266666635399996,0
+TAOP.US,D,20190912,000000,921.6,990,918.18,967.5,6.76333332657,0
+TAOP.US,D,20190913,000000,945.27,972,945,967.56,18.62333331471,0
+TAOP.US,D,20190916,000000,984.6,1008,945,1008,22.889999977109998,0
+TAOP.US,D,20190917,000000,1044,1044,990,1008,11.193333322139999,0
+TAOP.US,D,20190918,000000,969.66,1008,936,1001.88,20.703333312629997,0
+TAOP.US,D,20190919,000000,1061.82,1061.82,984.24,990,9.629999990369999,0
+TAOP.US,D,20190920,000000,1035,1035,972,1026,3.6199999963799994,0
+TAOP.US,D,20190923,000000,1026,1035,972.18,1008,6.14333332719,0
+TAOP.US,D,20190924,000000,1008,1017,972.18,1017,2.9333333303999996,0
+TAOP.US,D,20190925,000000,1079.46,1116,1026,1044,5.753333327579999,0
+TAOP.US,D,20190926,000000,1062,1062,966.78,1044,2.60666666406,0
+TAOP.US,D,20190927,000000,972,1062,972,975.78,4.17666666249,0
+TAOP.US,D,20190930,000000,954,1043.82,940.32,961.74,7.9666666586999995,0
+TAOP.US,D,20191001,000000,954,1008.54,954,1008.54,2.79666666387,0
+TAOP.US,D,20191002,000000,990,1008,955.44,989.82,6.749999993249999,0
+TAOP.US,D,20191003,000000,981.72,984.96,964.8,972,5.663333327669999,0
+TAOP.US,D,20191004,000000,989.82,990,963,963,5.186666661479999,0
+TAOP.US,D,20191007,000000,959.76,1035,954.9,975.6,3.5333333297999996,0
+TAOP.US,D,20191008,000000,954,972,954,967.5,3.1899999968099997,0
+TAOP.US,D,20191009,000000,954,990,954,972,3.6733333296599997,0
+TAOP.US,D,20191010,000000,972,990,972,990,1.0666666656,0
+TAOP.US,D,20191011,000000,990,990,954,967.86,2.3933333309399996,0
+TAOP.US,D,20191014,000000,985.5,989.82,954.18,989.82,1.8799999981199997,0
+TAOP.US,D,20191015,000000,1008,1043.46,959.22,992.7,30.86999996913,0
+TAOP.US,D,20191016,000000,990,1044,959.94,1044,12.749999987249998,0
+TAOP.US,D,20191017,000000,1013.04,1013.04,964.08,999,18.233333315099998,0
+TAOP.US,D,20191018,000000,987.78,1024.2,981,1024.2,1.20666666546,0
+TAOP.US,D,20191021,000000,959.58,1026,959.58,1026,1.6266666650399997,0
+TAOP.US,D,20191022,000000,972.03,1023.84,972,1023.84,3.2366666634299994,0
+TAOP.US,D,20191023,000000,972.36,1007.64,972.18,1007.64,0.94333333239,0
+TAOP.US,D,20191024,000000,972.54,1025.82,972.54,988.92,1.32333333201,0
+TAOP.US,D,20191025,000000,972.72,990,954,954,11.713333321619999,0
+TAOP.US,D,20191028,000000,958.86,989.64,900,963.9,27.909999972089995,0
+TAOP.US,D,20191029,000000,918,963.9,918,945,6.94999999305,0
+TAOP.US,D,20191030,000000,918,954,918,954,1.6266666650399997,0
+TAOP.US,D,20191031,000000,953.1,953.46,932.4,936,15.60333331773,0
+TAOP.US,D,20191101,000000,918,988.02,918,963.72,16.52333331681,0
+TAOP.US,D,20191104,000000,972,972,936.18,949.86,7.00999999299,0
+TAOP.US,D,20191105,000000,966.6,990,936,936,15.246666651419998,0
+TAOP.US,D,20191106,000000,935.28,988.2,930.78,936,9.326666657339999,0
+TAOP.US,D,20191107,000000,930.96,935.46,922.68,935.46,2.44666666422,0
+TAOP.US,D,20191108,000000,918,936,918,934.02,7.64333332569,0
+TAOP.US,D,20191111,000000,918,934.02,904.5,918,6.899999993099999,0
+TAOP.US,D,20191112,000000,920.55,946.8,909.18,923.04,5.4999999944999995,0
+TAOP.US,D,20191113,000000,918,918,842.4,863.82,27.789999972209998,0
+TAOP.US,D,20191114,000000,846,871.2,846,846,4.21666666245,0
+TAOP.US,D,20191115,000000,846,861.48,828,828,43.04333329028999,0
+TAOP.US,D,20191118,000000,810,856.8,810,810.18,9.41999999058,0
+TAOP.US,D,20191119,000000,810,857.52,810,810,22.586666644079997,0
+TAOP.US,D,20191120,000000,785.7,861.66,774,792,17.826666648839996,0
+TAOP.US,D,20191121,000000,861.27,861.27,792,792,9.873333323459999,0
+TAOP.US,D,20191122,000000,795.6,858.6,792,845.82,3.1499999968499997,0
+TAOP.US,D,20191125,000000,847.89,847.98,810,827.82,14.49333331884,0
+TAOP.US,D,20191126,000000,811.8,855,811.8,855,6.506666660159999,0
+TAOP.US,D,20191127,000000,811.98,855,811.98,846,0.8166666658499999,0
+TAOP.US,D,20191129,000000,861.48,861.48,810,810,30.046666636619996,0
+TAOP.US,D,20191202,000000,817.2,819,794.85,794.85,23.906666642759998,0
+TAOP.US,D,20191203,000000,805.32,810,792,794.88,4.56333332877,0
+TAOP.US,D,20191204,000000,792,805.86,756,773.82,52.37333328096,0
+TAOP.US,D,20191205,000000,756,759.6,718.2,720.54,52.57999994742,0
+TAOP.US,D,20191206,000000,720,751.14,720,730.8,27.899999972099998,0
+TAOP.US,D,20191209,000000,741.6,810,718.38,756,29.93666663673,0
+TAOP.US,D,20191210,000000,759.78,897.84,756,831.6,125.53333320779998,0
+TAOP.US,D,20191211,000000,848.34,864,792,828,38.499999961499995,0
+TAOP.US,D,20191212,000000,793.8,864,792,855,43.439999956559994,0
+TAOP.US,D,20191213,000000,900,918,756,909,140.72666652594,0
+TAOP.US,D,20191216,000000,900,1170,900,1162.8,236.74333309659,0
+TAOP.US,D,20191217,000000,1206,1224,928.8,1116,78.05999992194,0
+TAOP.US,D,20191218,000000,1135.26,1135.26,959.4,1090.98,46.853333286479995,0
+TAOP.US,D,20191219,000000,1042.74,1170,1042.74,1073.52,79.96999992002999,0
+TAOP.US,D,20191220,000000,1035,1062,959.58,1017.18,64.29333326903999,0
+TAOP.US,D,20191223,000000,973.98,1088.19,973.98,1044,10.02666665664,0
+TAOP.US,D,20191224,000000,1041.48,1041.48,990.18,1022.4,4.02999999597,0
+TAOP.US,D,20191226,000000,1013.4,1098,972,1025.82,29.02333330431,0
+TAOP.US,D,20191227,000000,1027.44,1043.82,963,1006.02,13.266666653399998,0
+TAOP.US,D,20191230,000000,990,991.08,955.8,971.82,23.386666643279998,0
+TAOP.US,D,20191231,000000,955.8,1080,955.8,1008,77.86333325547,0
+TAOP.US,D,20200102,000000,990,1080,990,1044,17.80333331553,0
+TAOP.US,D,20200103,000000,1089,1089,1022.58,1065.6,20.266666646399997,0
+TAOP.US,D,20200106,000000,1062,1062,1003.5,1061.82,5.803333327529999,0
+TAOP.US,D,20200107,000000,1057.14,1080,1046.37,1062,9.88666665678,0
+TAOP.US,D,20200108,000000,1053,1188,1026,1188,75.41999992457998,0
+TAOP.US,D,20200109,000000,1206,1314,1170,1296,81.76333325156999,0
+TAOP.US,D,20200110,000000,1350,1350,1206,1323.54,31.326666635339997,0
+TAOP.US,D,20200113,000000,1350,1350,1206,1350,31.636666635029997,0
+TAOP.US,D,20200114,000000,1330.41,1349.64,1261.8,1349.64,7.206666659459999,0
+TAOP.US,D,20200115,000000,1344.6,1404,1344.6,1403.82,31.109999968889994,0
+TAOP.US,D,20200116,000000,1421.82,1422,1350.03,1404,5.356666661309999,0
+TAOP.US,D,20200117,000000,1440,1440,1368.18,1439.82,23.299999976699997,0
+TAOP.US,D,20200121,000000,1440,1449,1350,1422,29.929999970069996,0
+TAOP.US,D,20200122,000000,1422,1422,1350,1386,4.553333328779999,0
+TAOP.US,D,20200123,000000,1356.84,1386,1284.15,1330.2,56.83666660982999,0
+TAOP.US,D,20200124,000000,1314,1314,1158.09,1278,57.81999994217999,0
+TAOP.US,D,20200127,000000,1260,1332,1126.8,1332,13.52666665314,0
+TAOP.US,D,20200128,000000,1291.32,1332,1187.82,1332,6.786666659879999,0
+TAOP.US,D,20200129,000000,1332,1332,1231.17,1322.82,7.206666659459999,0
+TAOP.US,D,20200130,000000,1239.3,1260,1119.6,1171.71,28.20333330513,0
+TAOP.US,D,20200131,000000,1299.6,1299.6,1171.8,1283.4,4.02333332931,0
+TAOP.US,D,20200203,000000,1332,1332,1188,1206,6.489999993509999,0
+TAOP.US,D,20200204,000000,1351.8,1457.82,1206,1296.18,123.88999987610998,0
+TAOP.US,D,20200205,000000,1243.8,1348.2,1101.6,1277.46,30.319999969679998,0
+TAOP.US,D,20200206,000000,1260,1278,1141.56,1278,51.78333328154999,0
+TAOP.US,D,20200207,000000,1170,1224,1152,1169.82,31.586666635079997,0
+TAOP.US,D,20200210,000000,1214.64,1214.64,1087.2,1170,19.03999998096,0
+TAOP.US,D,20200211,000000,1127.04,1127.04,1028.25,1079.64,8.746666657919999,0
+TAOP.US,D,20200212,000000,1080,1080,1045.8,1080,6.786666659879999,0
+TAOP.US,D,20200213,000000,1044,1062,1008.18,1026,11.22333332211,0
+TAOP.US,D,20200214,000000,990,1097.82,978.42,1097.82,45.22333328811,0
+TAOP.US,D,20200218,000000,1080,1080,1049.76,1052.64,14.649999985349998,0
+TAOP.US,D,20200219,000000,1026.39,1097.46,1026.39,1097.46,8.4999999915,0
+TAOP.US,D,20200220,000000,1098,1129.89,1044,1079.82,19.929999980069997,0
+TAOP.US,D,20200221,000000,1134,1134,1040.22,1080,1.91666666475,0
+TAOP.US,D,20200224,000000,1026,1098,1011.6,1026,16.04333331729,0
+TAOP.US,D,20200225,000000,1026.9,1133.76,1026.9,1113.12,13.3999999866,0
+TAOP.US,D,20200226,000000,1134,1134,1009.44,1080,4.60999999539,0
+TAOP.US,D,20200227,000000,1010.28,1080,972.57,1029.6,23.436666643229998,0
+TAOP.US,D,20200228,000000,918,1026,804.6,918,41.70999995828999,0
+TAOP.US,D,20200302,000000,1134,1134,959.04,1034.64,22.41333331092,0
+TAOP.US,D,20200303,000000,1098,1332,932.58,1036.8,504.98333282834994,0
+TAOP.US,D,20200304,000000,1062,1062,991.8,1053.36,11.079999988919997,0
+TAOP.US,D,20200305,000000,1080,1080,953.64,1026,50.81333328252,0
+TAOP.US,D,20200306,000000,1075.14,1075.14,939.6,1058.4,18.876666647789996,0
+TAOP.US,D,20200309,000000,1044,1044,912.06,935.28,10.716666655949998,0
+TAOP.US,D,20200310,000000,990,990,923.19,935.82,18.62999998137,0
+TAOP.US,D,20200311,000000,936,938.88,810,863.82,43.13333329019999,0
+TAOP.US,D,20200312,000000,787.86,828,720,792,59.966666606699995,0
+TAOP.US,D,20200313,000000,810,810,696.6,810,36.32666663033999,0
+TAOP.US,D,20200316,000000,810,810,684,729,32.899999967099994,0
+TAOP.US,D,20200317,000000,693,719.46,684,700.74,31.653333301679996,0
+TAOP.US,D,20200318,000000,684.18,723.6,611.82,658.26,46.18666662047999,0
+TAOP.US,D,20200319,000000,666,709.11,648,653.22,44.31333328902,0
+TAOP.US,D,20200320,000000,630,772.2,630,678.21,46.686666619979995,0
+TAOP.US,D,20200323,000000,666,684,666,675,16.66666665,0
+TAOP.US,D,20200324,000000,788.4,788.4,612,764.34,22.42333331091,0
+TAOP.US,D,20200325,000000,810,864,738.18,791.82,25.336666641329998,0
+TAOP.US,D,20200326,000000,810,825.48,738.36,777.96,13.956666652709998,0
+TAOP.US,D,20200327,000000,792.36,818.91,738,762.18,12.8666666538,0
+TAOP.US,D,20200330,000000,774,774,720,773.64,21.943333311389996,0
+TAOP.US,D,20200331,000000,773.64,810,687.78,792.36,22.35333331098,0
+TAOP.US,D,20200401,000000,774,774,720,774,2.6099999973899997,0
+TAOP.US,D,20200402,000000,727.74,792,720,756,20.71666664595,0
+TAOP.US,D,20200403,000000,756,792,701.82,768.6,11.25333332208,0
+TAOP.US,D,20200406,000000,792,792,714.36,719.82,9.489999990509999,0
+TAOP.US,D,20200407,000000,770.4,792,702,792,25.05333330828,0
+TAOP.US,D,20200408,000000,788.4,788.4,720,773.64,26.243333307089998,0
+TAOP.US,D,20200409,000000,790.2,790.2,720.36,789.48,36.42999996357,0
+TAOP.US,D,20200413,000000,790.2,790.2,723.96,790.2,4.1999999958,0
+TAOP.US,D,20200414,000000,763.74,792,740.52,790.74,13.893333319439998,0
+TAOP.US,D,20200415,000000,774,792,720,792,8.5333333248,0
+TAOP.US,D,20200416,000000,720.36,792,719.82,788.22,125.83666654082998,0
+TAOP.US,D,20200417,000000,720.36,779.4,720.36,779.22,34.61333329872,0
+TAOP.US,D,20200420,000000,792,792,723.51,791.82,15.839999984159999,0
+TAOP.US,D,20200421,000000,738.18,790.2,702.18,774.51,26.893333306439995,0
+TAOP.US,D,20200422,000000,774,774,604.26,714.78,38.433333294899995,0
+TAOP.US,D,20200423,000000,828,900,692.1,735.3,58.93666660772999,0
+TAOP.US,D,20200424,000000,720,740.7,702.36,710.82,38.21999996177999,0
+TAOP.US,D,20200427,000000,736.92,736.92,647.64,699.48,36.933333296399994,0
+TAOP.US,D,20200428,000000,702,710.28,648.54,700.02,76.75999992324,0
+TAOP.US,D,20200429,000000,702,702,641.52,697.32,22.226666644439998,0
+TAOP.US,D,20200430,000000,684,684.18,641.7,684,15.283333318049998,0
+TAOP.US,D,20200501,000000,684,701.82,642.42,671.4,21.769999978229997,0
+TAOP.US,D,20200504,000000,671.4,680.4,642.42,674.1,13.023333320309998,0
+TAOP.US,D,20200505,000000,684,701.1,648,665.1,32.136666634529995,0
+TAOP.US,D,20200506,000000,684,684,641.16,651.96,46.10999995389,0
+TAOP.US,D,20200507,000000,684,684,641.16,671.67,24.74999997525,0
+TAOP.US,D,20200508,000000,654.66,671.4,622.8,649.08,75.08666659157998,0
+TAOP.US,D,20200511,000000,649.08,687.78,630.36,683.64,86.82999991317,0
+TAOP.US,D,20200512,000000,684.54,700.2,648,687.6,79.99666658666999,0
+TAOP.US,D,20200513,000000,684,780.84,684,684.36,370.98666629568,0
+TAOP.US,D,20200514,000000,720,783,648.18,782.82,219.22666644743998,0
+TAOP.US,D,20200515,000000,792,792,684,711.36,135.10999986489,0
+TAOP.US,D,20200518,000000,720,720,666,666,32.899999967099994,0
+TAOP.US,D,20200519,000000,702,702,648.18,687.6,29.743333303589996,0
+TAOP.US,D,20200520,000000,702,702,667.8,689.04,60.51333327282,0
+TAOP.US,D,20200521,000000,702,702,666,682.2,52.01999994797999,0
+TAOP.US,D,20200522,000000,667.98,682.02,558,613.8,129.44999987055,0
+TAOP.US,D,20200526,000000,614.16,630,612,616.32,32.71333330061999,0
+TAOP.US,D,20200527,000000,603,654.66,599.58,647.46,42.67333329066,0
+TAOP.US,D,20200528,000000,662.4,662.4,601.92,634.86,46.476666620189995,0
+TAOP.US,D,20200529,000000,641.52,647.82,558,603,57.5333332758,0
+TAOP.US,D,20200601,000000,621,621.18,558,576,61.57333327175999,0
+TAOP.US,D,20200602,000000,612,644.4,576,614.52,81.75999991824,0
+TAOP.US,D,20200603,000000,630,646.2,594,626.22,41.42333329191,0
+TAOP.US,D,20200604,000000,630,630,594.18,619.38,37.25666662941,0
+TAOP.US,D,20200605,000000,614.7,657,612,652.68,68.05666659861,0
+TAOP.US,D,20200608,000000,687.42,720,679.14,716.04,199.13333313419997,0
+TAOP.US,D,20200609,000000,738,988.2,678.42,776.16,1163.01333217032,0
+TAOP.US,D,20200610,000000,814.68,828,720,747,481.18333285214993,0
+TAOP.US,D,20200611,000000,684,810,648,761.22,341.28333299204996,0
+TAOP.US,D,20200612,000000,774,927,720,774,669.8833326634499,0
+TAOP.US,D,20200615,000000,792,809.82,738,790.2,109.72666655693999,0
+TAOP.US,D,20200616,000000,785.52,810,721.8,769.32,226.16333310716996,0
+TAOP.US,D,20200617,000000,791.82,896.4,738.54,809.64,474.12333285921,0
+TAOP.US,D,20200618,000000,900,990,827.43,891,648.99666601767,0
+TAOP.US,D,20200619,000000,900,972,810,859.68,442.88666622377997,0
+TAOP.US,D,20200622,000000,859.68,862.02,748.98,789.12,216.37333311695997,0
+TAOP.US,D,20200623,000000,810,900,810,867.24,282.63333305069995,0
+TAOP.US,D,20200624,000000,859.68,900,792.18,877.86,276.37333305696,0
+TAOP.US,D,20200625,000000,877.86,984.6,864,954,403.61666626305,0
+TAOP.US,D,20200626,000000,954,972,864,886.5,396.68666626998,0
+TAOP.US,D,20200629,000000,885.42,917.82,816.3,828,129.33333320399998,0
+TAOP.US,D,20200630,000000,828,863.82,792.36,846,105.02666656164,0
+TAOP.US,D,20200701,000000,839.52,936,828,855,434.58666623207995,0
+TAOP.US,D,20200702,000000,846,846,756,799.2,381.91666628474997,0
+TAOP.US,D,20200706,000000,808.2,828,734.25,759.78,643.8666660227999,0
+TAOP.US,D,20200707,000000,763.38,801,756.18,790.2,89.04999991094999,0
+TAOP.US,D,20200708,000000,790.2,792,757.08,782.82,48.50666661816,0
+TAOP.US,D,20200709,000000,778.32,828,756,792,332.46333300086997,0
+TAOP.US,D,20200710,000000,792,828,792,826.02,182.46999981752998,0
+TAOP.US,D,20200713,000000,828,828,756,772.2,107.73666655892998,0
+TAOP.US,D,20200714,000000,756,788.4,651.6,702,124.83666654182998,0
+TAOP.US,D,20200715,000000,702,792,685.98,700.38,386.84333294648997,0
+TAOP.US,D,20200716,000000,685.8,738,685.8,702.18,60.09333327323999,0
+TAOP.US,D,20200717,000000,721.98,755.82,702.18,729.54,57.216666609449994,0
+TAOP.US,D,20200720,000000,720,720,687.78,719.46,43.67333328966,0
+TAOP.US,D,20200721,000000,736.02,737.64,710.82,719.82,48.99333328434,0
+TAOP.US,D,20200722,000000,722.88,750.42,719.64,737.46,43.90666662276,0
+TAOP.US,D,20200723,000000,703.98,737.64,667.98,720,82.09333325124,0
+TAOP.US,D,20200724,000000,721.8,728.1,684,720,37.769999962229996,0
+TAOP.US,D,20200727,000000,729,729,684.18,691.38,24.313333309019995,0
+TAOP.US,D,20200728,000000,756,774,702,718.2,109.20333322412999,0
+TAOP.US,D,20200729,000000,693.18,702,577.98,611.82,313.04999968694995,0
+TAOP.US,D,20200730,000000,1233,4500,783.45,2640,366114.18630055245,0
+TAOP.US,D,20200731,000000,1836,2010,1089,1104,15657.86331767547,0
+TAOP.US,D,20200803,000000,1029,1560,948,1182,13849.62998615037,0
+TAOP.US,D,20200804,000000,1065,1158,1050,1083,2310.1366643565298,0
+TAOP.US,D,20200805,000000,1074,1110,1020,1032,1574.7733317585598,0
+TAOP.US,D,20200806,000000,1011,1023,945,993,1689.9366649767298,0
+TAOP.US,D,20200807,000000,969,982.5,933,966,760.65666590601,0
+TAOP.US,D,20200810,000000,975,1020,948,957,976.9666656896999,0
+TAOP.US,D,20200811,000000,957,984,877.65,897,1092.8833322404498,0
+TAOP.US,D,20200812,000000,909,948,879,915,940.999999059,0
+TAOP.US,D,20200813,000000,894,900,831,840,762.0666659046,0
+TAOP.US,D,20200814,000000,834,885,810,849,1148.8899988511098,0
+TAOP.US,D,20200817,000000,855,963,816.03,951,8937.676657728989,0
+TAOP.US,D,20200818,000000,921,921,855,882,1769.3733315639597,0
+TAOP.US,D,20200819,000000,915,949.5,861,900,1175.9699988240297,0
+TAOP.US,D,20200820,000000,885,923.97,864,882,746.8833325864499,0
+TAOP.US,D,20200821,000000,897,900,867,882,485.37999951461995,0
+TAOP.US,D,20200824,000000,870,898.5,813,840,668.8066659978599,0
+TAOP.US,D,20200825,000000,831,864,816,834,869.31666579735,0
+TAOP.US,D,20200826,000000,837,870,825,867,479.8599995201399,0
+TAOP.US,D,20200827,000000,855,855,816,852,607.6766660589899,0
+TAOP.US,D,20200828,000000,837,852,822,852,191.72666647493998,0
+TAOP.US,D,20200831,000000,828,852,819,852,464.4099995355899,0
+TAOP.US,D,20200901,000000,831,861,825,861,200.94666646571997,0
+TAOP.US,D,20200902,000000,849,861,819,861,380.71333295261996,0
+TAOP.US,D,20200903,000000,828,837,819,831,277.60333305573,0
+TAOP.US,D,20200904,000000,825,831,762,822,873.92333245941,0
+TAOP.US,D,20200908,000000,810,810,783,807,102.33666656432999,0
+TAOP.US,D,20200909,000000,801,825,792,822,92.54333324078999,0
+TAOP.US,D,20200910,000000,813,849,798,840,169.2999998307,0
+TAOP.US,D,20200911,000000,1068,1140,771,909,53440.633279892696,0
+TAOP.US,D,20200914,000000,843,894,834,888,1330.8533320024799,0
+TAOP.US,D,20200915,000000,873,877.5,844.5,870,501.8766661647899,0
+TAOP.US,D,20200916,000000,870,879,810,825,434.65666623200997,0
+TAOP.US,D,20200917,000000,831,843,804,831,494.71666617194995,0
+TAOP.US,D,20200918,000000,825,831,798,819,250.15999974983998,0
+TAOP.US,D,20200921,000000,789,801,783,792,173.95999982604,0
+TAOP.US,D,20200922,000000,786,801,780,783,122.21333321111999,0
+TAOP.US,D,20200923,000000,783,797.97,768,786,225.22333310810998,0
+TAOP.US,D,20200924,000000,753,753,720,735,300.77999969921996,0
+TAOP.US,D,20200925,000000,726,750,726,726,147.12333318620998,0
+TAOP.US,D,20200928,000000,750,765,726,726,99.68333323364999,0
+TAOP.US,D,20200929,000000,741,771,729.6,756,312.48666635418,0
+TAOP.US,D,20200930,000000,762,807,762,792,278.17666638848993,0
+TAOP.US,D,20201001,000000,783,807,768,796.5,210.27999978971997,0
+TAOP.US,D,20201002,000000,771,792,759,780,70.54333326279,0
+TAOP.US,D,20201005,000000,780,786.06,777,783,54.529999945469996,0
+TAOP.US,D,20201006,000000,777,825,777,810,250.27666641639,0
+TAOP.US,D,20201007,000000,798,810,795,801,111.73999988825999,0
+TAOP.US,D,20201008,000000,801,822,801,816,135.5666665311,0
+TAOP.US,D,20201009,000000,834,867,820.38,834,279.89333305343996,0
+TAOP.US,D,20201012,000000,864,864,822,846,95.76666657089999,0
+TAOP.US,D,20201013,000000,843,847.5,825,843,222.00999977798998,0
+TAOP.US,D,20201014,000000,835.5,969,828,906,3616.9599963830397,0
+TAOP.US,D,20201015,000000,855,915,855,900,453.63999954636,0
+TAOP.US,D,20201016,000000,891,894,870,885,227.78666643888,0
+TAOP.US,D,20201019,000000,894,984,870,933,2760.7499972392498,0
+TAOP.US,D,20201020,000000,936,984,906,948,1577.5333317557997,0
+TAOP.US,D,20201021,000000,939,1005,921,969,1583.45333174988,0
+TAOP.US,D,20201022,000000,978,1056,960,1032,2557.4933307758397,0
+TAOP.US,D,20201023,000000,1020,1060.44,948,960,1296.3699987036298,0
+TAOP.US,D,20201026,000000,954,973.5,879,903,685.9666659807,0
+TAOP.US,D,20201027,000000,900,910.5,861.09,879,250.00666641665998,0
+TAOP.US,D,20201028,000000,870,870.21,798,798,439.24999956075,0
+TAOP.US,D,20201029,000000,801,813,765,813,119.50999988049,0
+TAOP.US,D,20201030,000000,807,813,780,807,165.08999983490997,0
+TAOP.US,D,20201102,000000,813,849,804,834,376.09333295723997,0
+TAOP.US,D,20201103,000000,840,849,813,849,239.99666642666998,0
+TAOP.US,D,20201104,000000,831,843,798,837,118.61666654804999,0
+TAOP.US,D,20201105,000000,831,881.85,813.27,873,552.34333278099,0
+TAOP.US,D,20201106,000000,855,980.97,828,843,2356.77666430989,0
+TAOP.US,D,20201109,000000,861,870,810,825,244.42333308890997,0
+TAOP.US,D,20201110,000000,825,849,789,828,393.88666627277996,0
+TAOP.US,D,20201111,000000,828,858,801,850.5,261.78999973821,0
+TAOP.US,D,20201112,000000,852,866.76,828,834,225.66999977433,0
+TAOP.US,D,20201113,000000,855,855,813,837,210.35666645630997,0
+TAOP.US,D,20201116,000000,837,870,831,858,383.95666628271,0
+TAOP.US,D,20201117,000000,862.5,894,855,873,280.21333305312,0
+TAOP.US,D,20201118,000000,870,870,846,855,462.0666662046,0
+TAOP.US,D,20201119,000000,846,861,843,858,257.62666640903996,0
+TAOP.US,D,20201120,000000,858,870,834,858,386.62999961336993,0
+TAOP.US,D,20201123,000000,846.06,861,834,855,359.0666663076,0
+TAOP.US,D,20201124,000000,858,912,855,892.17,731.6033326017299,0
+TAOP.US,D,20201125,000000,906,1110,906,993,4789.1966618774695,0
+TAOP.US,D,20201127,000000,975,978.9,936,954,593.8666660728,0
+TAOP.US,D,20201130,000000,966,973.86,883.62,903,480.7799995192199,0
+TAOP.US,D,20201201,000000,909,938.85,876,900,418.88333291444997,0
+TAOP.US,D,20201202,000000,909,987,882,945,1214.3966654522699,0
+TAOP.US,D,20201203,000000,966,984,930.3,972,523.82333280951,0
+TAOP.US,D,20201204,000000,969,978,906,918,722.9333326103999,0
+TAOP.US,D,20201207,000000,933,942,876,924,973.38999902661,0
+TAOP.US,D,20201208,000000,915,933,882,915,498.7999995012,0
+TAOP.US,D,20201209,000000,918,918,843,879,531.8633328014699,0
+TAOP.US,D,20201210,000000,858,872.67,843,861,202.71333313061996,0
+TAOP.US,D,20201211,000000,867,885,861,867.69,335.20333299812995,0
+TAOP.US,D,20201214,000000,873,876,849,864,111.41666655524999,0
+TAOP.US,D,20201215,000000,856.5,864,843.03,855,97.03666656962999,0
+TAOP.US,D,20201216,000000,849,852.9,828,852,150.7999998492,0
+TAOP.US,D,20201217,000000,846,885,840,870,335.33333299799995,0
+TAOP.US,D,20201218,000000,870,892.53,858,873,533.5999994663999,0
+TAOP.US,D,20201221,000000,855,867,843,849,272.36999972763,0
+TAOP.US,D,20201222,000000,849,858,840,840,141.01333319231998,0
+TAOP.US,D,20201223,000000,840,858,840,843,85.64666658102,0
+TAOP.US,D,20201224,000000,840,855,840,852,126.58999987340998,0
+TAOP.US,D,20201228,000000,849,918,834,876,1479.0899985209098,0
+TAOP.US,D,20201229,000000,873,876,810,840,428.39333290493994,0
+TAOP.US,D,20201230,000000,837,954,825,879,2158.21666450845,0
+TAOP.US,D,20201231,000000,876,891,828,852,386.06333294726994,0
+TAOP.US,D,20210104,000000,822,843,822,843,257.81333307551995,0
+TAOP.US,D,20210105,000000,834,861,831,849,381.42666628523995,0
+TAOP.US,D,20210106,000000,840,861,834.03,843,485.22333284811,0
+TAOP.US,D,20210107,000000,846,1260.03,840,900,23604.516643062147,0
+TAOP.US,D,20210108,000000,915,957,888,921,1073.78666559288,0
+TAOP.US,D,20210111,000000,906,934.5,870,891,805.8033325275298,0
+TAOP.US,D,20210112,000000,897,906,882,894,298.44999970155,0
+TAOP.US,D,20210113,000000,903,915,879,897,336.86333299647,0
+TAOP.US,D,20210114,000000,891,986.97,888,921,2837.7666638288997,0
+TAOP.US,D,20210115,000000,924,935.97,885.06,903,432.78333290054996,0
+TAOP.US,D,20210119,000000,915,930,894,924,990.8166656758499,0
+TAOP.US,D,20210120,000000,912,945,900,924,510.12666615653995,0
+TAOP.US,D,20210121,000000,936,987,906,972,862.96333247037,0
+TAOP.US,D,20210122,000000,972,1035,953.31,1029,1066.0999989339,0
+TAOP.US,D,20210125,000000,1038,1050,927,984,627.04999937295,0
+TAOP.US,D,20210126,000000,1002,1011.36,948,975,1092.22666557444,0
+TAOP.US,D,20210127,000000,954,969,918,936,317.66333301566993,0
+TAOP.US,D,20210128,000000,936,1011,924,963,416.90333291643,0
+TAOP.US,D,20210129,000000,957,1146,930.03,1068,4798.293328535039,0
+TAOP.US,D,20210201,000000,1044,1131,1014,1014,1063.94999893605,0
+TAOP.US,D,20210202,000000,1026,1047,993,1008,469.13666619752996,0
+TAOP.US,D,20210203,000000,1020,1047,945,1008,1255.0399987449598,0
+TAOP.US,D,20210204,000000,993,1175.34,969,1149,4791.37332854196,0
+TAOP.US,D,20210205,000000,1149,1149,1035,1086,2878.5299971214695,0
+TAOP.US,D,20210208,000000,1086,1251,1080.03,1233,1728.12666493854,0
+TAOP.US,D,20210209,000000,1245,1389,1212.03,1248,2409.20333092413,0
+TAOP.US,D,20210210,000000,1302,1329,1140,1203,894.6333324386999,0
+TAOP.US,D,20210211,000000,1194,1314,1170,1269,535.41999946458,0
+TAOP.US,D,20210212,000000,1263,1374,1227,1323,546.86333278647,0
+TAOP.US,D,20210216,000000,1365,1677,1360.77,1563,2014.91666465175,0
+TAOP.US,D,20210217,000000,1575,1797,1533,1551,1857.3133314760198,0
+TAOP.US,D,20210218,000000,1587,1758,1587,1728,1020.2533323130799,0
+TAOP.US,D,20210219,000000,2163,2906.97,1862.43,2112,50355.57661631109,0
+TAOP.US,D,20210222,000000,2059.2,4344,2052,3297,343433.93298989936,0
+TAOP.US,D,20210223,000000,3051,3252,2460,2541,16625.039983374958,0
+TAOP.US,D,20210224,000000,2754,3501,2643,3498,9145.5666575211,0
+TAOP.US,D,20210225,000000,3483,3528,2913,2940,5633.15332770018,0
+TAOP.US,D,20210226,000000,2841,2880,2421.3,2511,2407.7899975922096,0
+TAOP.US,D,20210301,000000,2802,2964,2580,2796,1950.3899980496096,0
+TAOP.US,D,20210302,000000,3010.08,3075,2796,2985,1954.9299980450699,0
+TAOP.US,D,20210303,000000,3360,3360,3033,3093,1531.14333180219,0
+TAOP.US,D,20210304,000000,3003,3063,2595,2754,1157.89666550877,0
+TAOP.US,D,20210305,000000,2835,2850,2598.75,2658,952.8099990471899,0
+TAOP.US,D,20210308,000000,2760,2850,2658,2721,756.0799992439199,0
+TAOP.US,D,20210309,000000,2994,3078,2880,3003,1190.7066654759599,0
+TAOP.US,D,20210310,000000,3126,3291,3048,3138,1260.41333207292,0
+TAOP.US,D,20210311,000000,3297,3297,3015,3099,830.38999916961,0
+TAOP.US,D,20210312,000000,3114,3270,3057,3270,896.3833324369499,0
+TAOP.US,D,20210315,000000,3270,3300,3170.94,3285,707.8366659588299,0
+TAOP.US,D,20210316,000000,3216,3273,3153,3270,796.9533325363799,0
+TAOP.US,D,20210317,000000,3303,4296,3240,4152,14439.383318893948,0
+TAOP.US,D,20210318,000000,4314,5057.76,3606,3708,7585.88999241411,0
+TAOP.US,D,20210319,000000,4032,4275,3855,4218,3970.18332936315,0
+TAOP.US,D,20210322,000000,4410,4416,4030.5,4188,2223.7333311096,0
+TAOP.US,D,20210323,000000,3972,4032,3369,3495,4063.39332926994,0
+TAOP.US,D,20210324,000000,3609,3765,2550,2607,2795.64999720435,0
+TAOP.US,D,20210325,000000,2574,3570,2550,2856,4963.52332836981,0
+TAOP.US,D,20210326,000000,2904,3168,2637,2775,2151.57333118176,0
+TAOP.US,D,20210329,000000,2994,2994,2706,2940,2665.6799973343195,0
+TAOP.US,D,20210330,000000,2883,3060,2784,3018,2060.1866646064796,0
+TAOP.US,D,20210331,000000,3780,3960,2736,2823,52448.49328088484,0
+TAOP.US,D,20210401,000000,2886,2937,2661,2733,4926.2766617403895,0
+TAOP.US,D,20210405,000000,2694,2707.5,2463,2520,2888.5966637780693,0
+TAOP.US,D,20210406,000000,2463,2504.82,2280,2349,3098.55666356811,0
+TAOP.US,D,20210407,000000,2319,2484,2250,2358,1562.67999843732,0
+TAOP.US,D,20210408,000000,2304,2430,2295,2334,1082.0566655846098,0
+TAOP.US,D,20210409,000000,2325,2421,2286,2340,1232.54333210079,0
+TAOP.US,D,20210412,000000,2355,2355,2175,2181,803.8999991960999,0
+TAOP.US,D,20210413,000000,2298,2298,2121.03,2139,1508.99666515767,0
+TAOP.US,D,20210414,000000,2163,2166,1860,1863,2650.9333306823996,0
+TAOP.US,D,20210415,000000,2247,2256,1785,1896,49584.74661708191,0
+TAOP.US,D,20210416,000000,1763.37,1815,1596,1782,3463.3333298699995,0
+TAOP.US,D,20210419,000000,1686,1956,1683,1926,2736.4233305969096,0
+TAOP.US,D,20210420,000000,1860,1863,1683.03,1776,1392.77999860722,0
+TAOP.US,D,20210421,000000,1830,1947,1764,1920,1357.4066653092598,0
+TAOP.US,D,20210422,000000,1878,1956,1821,1908,656.5666660101,0
+TAOP.US,D,20210423,000000,1896,2067,1857,2004,907.1566657595099,0
+TAOP.US,D,20210426,000000,2048.22,2202,1971,2187,1175.12999882487,0
+TAOP.US,D,20210427,000000,2202,2205,2103,2130,1349.73666531693,0
+TAOP.US,D,20210428,000000,2112,2364.27,2112,2253,2204.9066644617596,0
+TAOP.US,D,20210429,000000,2280,2286,2070.3,2118,1531.74999846825,0
+TAOP.US,D,20210430,000000,2175,2469,2043,2058,10837.909989162088,0
+TAOP.US,D,20210503,000000,1989,2054.97,1860,1881,1714.95999828504,0
+TAOP.US,D,20210504,000000,1875,2000.97,1815,1974,476.3799995236199,0
+TAOP.US,D,20210505,000000,1974,2058,1955.1,2007,1375.6566652910099,0
+TAOP.US,D,20210506,000000,1989,2013,1887,1947,1011.8433323214899,0
+TAOP.US,D,20210507,000000,1938,2055,1933.53,1977,1203.6499987963498,0
+TAOP.US,D,20210510,000000,1950,1998,1903.53,1920,1735.0033315983299,0
+TAOP.US,D,20210511,000000,1824,2078.97,1815,2073,1485.0533318482799,0
+TAOP.US,D,20210512,000000,1989,2069.97,1818,1818,1848.34333148499,0
+TAOP.US,D,20210513,000000,1818,1887,1602,1632,3121.1399968788596,0
+TAOP.US,D,20210514,000000,1653,1761,1635,1707,672.76333266057,0
+TAOP.US,D,20210517,000000,1656,1728,1590,1683,1196.5866654700799,0
+TAOP.US,D,20210518,000000,1653,1734,1614,1638,1538.6799984613199,0
+TAOP.US,D,20210519,000000,1557,1567.62,1380,1542,2585.6399974143596,0
+TAOP.US,D,20210520,000000,1569,1620,1524,1602,815.94999918405,0
+TAOP.US,D,20210521,000000,1635,1656,1518,1611,586.6199994133799,0
+TAOP.US,D,20210524,000000,1593,1625.97,1539,1572,255.54666641111996,0
+TAOP.US,D,20210525,000000,1584,1599,1560,1599,213.78333311954998,0
+TAOP.US,D,20210526,000000,1584,1709.97,1584,1647,735.11666593155,0
+TAOP.US,D,20210527,000000,1689,1713,1618.5,1641,432.32999956767,0
+TAOP.US,D,20210528,000000,1641,1686,1587,1608,291.41999970858,0
+TAOP.US,D,20210601,000000,1620,1647,1512,1626,421.7333329116,0
+TAOP.US,D,20210602,000000,1620,1650,1521,1578,395.13333293819994,0
+TAOP.US,D,20210603,000000,1572,1631.97,1521,1539,525.8666661407999,0
+TAOP.US,D,20210604,000000,1545,1571.16,1460.91,1488,664.2266660024399,0
+TAOP.US,D,20210607,000000,1467,1499.97,1416,1470,473.35666619331,0
+TAOP.US,D,20210608,000000,1500,1590,1459.98,1530,734.87999926512,0
+TAOP.US,D,20210609,000000,1548,1666.5,1512,1581,1174.4866654921798,0
+TAOP.US,D,20210610,000000,1590,1626,1470,1494,672.1999993277999,0
+TAOP.US,D,20210611,000000,1542,1542,1410,1443,825.3466658413199,0
+TAOP.US,D,20210614,000000,1449,1556.97,1431,1533,745.9499992540499,0
+TAOP.US,D,20210615,000000,1503,1527,1437,1443,390.64333294268994,0
+TAOP.US,D,20210616,000000,1440,1481.97,1389,1467,376.71999962328,0
+TAOP.US,D,20210617,000000,1464,1488,1398,1410,369.08666629758,0
+TAOP.US,D,20210618,000000,1392,1431,1380,1416,221.37999977861998,0
+TAOP.US,D,20210621,000000,1410,1420.2,1332,1356,202.60333313073,0
+TAOP.US,D,20210622,000000,1377,1377,1305,1323,231.50333310182998,0
+TAOP.US,D,20210623,000000,1344,1376.97,1332,1338,61.40999993858999,0
+TAOP.US,D,20210624,000000,1344.39,1421.97,1314,1410,418.2766662483899,0
+TAOP.US,D,20210625,000000,1404,1614,1386,1467,3706.44332962689,0
+TAOP.US,D,20210628,000000,1452,1476,1398,1404,436.60333289672997,0
+TAOP.US,D,20210629,000000,1437,1521,1425,1521,845.9633324873699,0
+TAOP.US,D,20210630,000000,1521,1548,1443.03,1458,747.6033325857298,0
+TAOP.US,D,20210701,000000,1455,1455,1368,1389,517.7533328155799,0
+TAOP.US,D,20210702,000000,1413,1413,1305,1311,481.05666618560997,0
+TAOP.US,D,20210706,000000,1320,1410,1290,1401,513.3433328199899,0
+TAOP.US,D,20210707,000000,1386,1386,1260,1266,428.77999957121995,0
+TAOP.US,D,20210708,000000,1284,1284,1203.81,1221,265.97333306736,0
+TAOP.US,D,20210709,000000,1212,1287,1210.8,1266,372.54333296078994,0
+TAOP.US,D,20210712,000000,1176,1251,1176,1224,338.15999966183995,0
+TAOP.US,D,20210713,000000,1260,1260,1146,1152,388.3766662782899,0
+TAOP.US,D,20210714,000000,1158,1434,1089,1116,4182.66332915067,0
+TAOP.US,D,20210715,000000,1119,1167,1029,1167,525.24999947475,0
+TAOP.US,D,20210716,000000,1176,1176,1088.19,1119,387.37666627928996,0
+TAOP.US,D,20210719,000000,1086,1139.7,1053,1119,225.32666644134,0
+TAOP.US,D,20210720,000000,1092,1140,1086,1110,158.66999984133,0
+TAOP.US,D,20210721,000000,1110,1183.2,1104,1173,139.64333319368998,0
+TAOP.US,D,20210722,000000,1161,1161,1122,1134,70.94333326239,0
+TAOP.US,D,20210723,000000,1122,1161,1070.82,1098,1596.5733317367597,0
+TAOP.US,D,20210726,000000,1080,1112.97,975.36,1032,3333.6899966663095,0
+TAOP.US,D,20210727,000000,1011,1011,921,927,545.05666612161,0
+TAOP.US,D,20210728,000000,1062,1328.97,954,1050,27752.753305580576,0
+TAOP.US,D,20210729,000000,996,1020,945,966,1349.06333198427,0
+TAOP.US,D,20210730,000000,1221,1260,948,1038,79880.7899201192,0
+TAOP.US,D,20210802,000000,1026,1042.5,934.5,1005,2982.95333035038,0
+TAOP.US,D,20210803,000000,1005,1041,948,996,1377.7533319555798,0
+TAOP.US,D,20210804,000000,984,1002,930,948,985.7899990142099,0
+TAOP.US,D,20210805,000000,951,1014,945,1005,1511.69333182164,0
+TAOP.US,D,20210806,000000,1053,1053,960.3,1017,5146.526661520139,0
+TAOP.US,D,20210809,000000,957,1045.5,954,1026,1675.3833316579498,0
+TAOP.US,D,20210810,000000,1020,1035.6,978,1005,757.3399992426599,0
+TAOP.US,D,20210811,000000,1008,1110,981.03,1041,5548.779994451219,0
+TAOP.US,D,20210812,000000,1020,1068,1002,1059,851.4766658151899,0
+TAOP.US,D,20210813,000000,1050,1059,1002,1005,411.28999958871,0
+TAOP.US,D,20210816,000000,990,1020,948,960,704.3533326289798,0
+TAOP.US,D,20210817,000000,945,966,910.5,927,676.3099993236899,0
+TAOP.US,D,20210818,000000,936,984,921,960,327.62999967236993,0
+TAOP.US,D,20210819,000000,939,960,888,900,564.9599994350399,0
+TAOP.US,D,20210820,000000,900,963,900,951,201.59999979839998,0
+TAOP.US,D,20210823,000000,951,1005,948,1002,298.09666636856997,0
+TAOP.US,D,20210824,000000,1014,1091.97,1002,1044,1572.97666509369,0
+TAOP.US,D,20210825,000000,1023,1164,981,1068,1834.9566648317098,0
+TAOP.US,D,20210826,000000,1065,1119,1020.3,1071,755.87999924412,0
+TAOP.US,D,20210827,000000,1137,1236,978,1026,12313.033321020299,0
+TAOP.US,D,20210830,000000,1023,1050,945,957,4056.0733292772593,0
+TAOP.US,D,20210831,000000,954.99,987,921,966,5421.376661245289,0
+TAOP.US,D,20210901,000000,963,1019.97,933,999,3671.2999963286998,0
+TAOP.US,D,20210902,000000,990,1011,939,957,3585.2966630813694,0
+TAOP.US,D,20210903,000000,948,974.73,933.9,936,2658.8566640078097,0
+TAOP.US,D,20210907,000000,936,951,909,915,831.1899991688099,0
+TAOP.US,D,20210908,000000,915,918,855,879,1226.4699987735298,0
+TAOP.US,D,20210909,000000,873,909,861.03,900,904.5133324288199,0
+TAOP.US,D,20210910,000000,894,945,891,912,648.4099993515899,0
+TAOP.US,D,20210913,000000,906,915,882,906,370.36999962963,0
+TAOP.US,D,20210914,000000,909,909,873.03,885,283.57666638308996,0
+TAOP.US,D,20210915,000000,882,882,843,879,358.16333297516996,0
+TAOP.US,D,20210916,000000,870,876,843,855,257.42999974257,0
+TAOP.US,D,20210917,000000,855,870,846,870,265.26999973473,0
+TAOP.US,D,20210920,000000,831,866.4,810,828,503.21666616344993,0
+TAOP.US,D,20210921,000000,831,834,804,822,382.97333295036,0
+TAOP.US,D,20210922,000000,827.4,855,795,837,426.75999957323995,0
+TAOP.US,D,20210923,000000,831,834,807,834,422.13999957786,0
+TAOP.US,D,20210924,000000,816,834,795,795,262.30666640436,0
+TAOP.US,D,20210927,000000,801,828,783,822,195.6333331377,0
+TAOP.US,D,20210928,000000,771,827.97,771,792,327.38666633928,0
+TAOP.US,D,20210929,000000,807,807,762,777,270.85333306248,0
+TAOP.US,D,20210930,000000,756.03,819,747,798,477.5433328557899,0
+TAOP.US,D,20211001,000000,798,798,762,774,146.29666652036997,0
+TAOP.US,D,20211004,000000,765,786,735,738,382.10333295122996,0
+TAOP.US,D,20211005,000000,735,774,723,744,199.04666646761996,0
+TAOP.US,D,20211006,000000,723,786,723,756,446.13999955386,0
+TAOP.US,D,20211007,000000,759,801,750,777,398.41999960157995,0
+TAOP.US,D,20211008,000000,768,780,756,774,166.06333316726997,0
+TAOP.US,D,20211011,000000,774,800.61,735,780,349.2599996507399,0
+TAOP.US,D,20211012,000000,759,792,738,792,217.13666644953,0
+TAOP.US,D,20211013,000000,807,843.6,783.03,831,526.15666614051,0
+TAOP.US,D,20211014,000000,813,828,780,819,261.25999973873996,0
+TAOP.US,D,20211015,000000,825,852,780,843,354.37333297896,0
+TAOP.US,D,20211018,000000,825,885,810,876,331.09666633557,0
+TAOP.US,D,20211019,000000,867,888,840.6,876,191.00333314233,0
+TAOP.US,D,20211020,000000,876,960,864,951,1840.1166648265498,0
+TAOP.US,D,20211021,000000,945,976.5,887.82,909,395.77999960421994,0
+TAOP.US,D,20211022,000000,900,927,858.06,924,263.03999973695994,0
+TAOP.US,D,20211025,000000,939,945,886.53,942,193.61333313971997,0
+TAOP.US,D,20211026,000000,933,933,903.63,924,684.7766659818899,0
+TAOP.US,D,20211027,000000,909,942,870,909,1070.7999989292,0
+TAOP.US,D,20211028,000000,906,922.5,870.03,903,167.60666649905997,0
+TAOP.US,D,20211029,000000,894,915,876,906,216.83999978315998,0
+TAOP.US,D,20211101,000000,909,927.99,900,924,147.57666651909,0
+TAOP.US,D,20211102,000000,918,1074,897.03,981,2395.90666427076,0
+TAOP.US,D,20211103,000000,990,1002,931.38,963,329.84999967014994,0
+TAOP.US,D,20211104,000000,969,981,909,939,325.85333300748,0
+TAOP.US,D,20211105,000000,931.5,954,912,948,177.73999982226,0
+TAOP.US,D,20211108,000000,951,1032,930,969,737.2133325961199,0
+TAOP.US,D,20211109,000000,975,1060.89,915,975,1349.6699986503297,0
+TAOP.US,D,20211110,000000,987,1041,963,1017,983.8966656827699,0
+TAOP.US,D,20211111,000000,1017,1059,972,996,709.1333326242,0
+TAOP.US,D,20211112,000000,987,1008,966,1002,187.25666647940997,0
+TAOP.US,D,20211115,000000,993,1002,943.5,951,153.88333317944998,0
+TAOP.US,D,20211116,000000,936,978,936,960,197.80999980219,0
+TAOP.US,D,20211117,000000,969,969,930.6,960,118.78333321454998,0
+TAOP.US,D,20211118,000000,942,942.6,891,918,310.65999968933994,0
+TAOP.US,D,20211119,000000,909,915.69,888,906,82.21333325111999,0
+TAOP.US,D,20211122,000000,900,900,858,870,131.32666653534,0
+TAOP.US,D,20211123,000000,870,890.94,858,879,176.12333315720997,0
+TAOP.US,D,20211124,000000,876,930,870,900,125.41999987457999,0
+TAOP.US,D,20211126,000000,876.69,900,864,897,67.86999993212999,0
+TAOP.US,D,20211129,000000,870.09,912,870.09,909,39.253333294079994,0
+TAOP.US,D,20211130,000000,900,942,864,900,179.88999982010998,0
+TAOP.US,D,20211201,000000,912,924,858,876,84.85666658180999,0
+TAOP.US,D,20211202,000000,867,918,852,894,80.77333325255998,0
+TAOP.US,D,20211203,000000,894,900,807,807,339.16666632749997,0
+TAOP.US,D,20211206,000000,819,843,774,831,261.27333307206,0
+TAOP.US,D,20211207,000000,854.97,879,840,861,202.95999979703998,0
+TAOP.US,D,20211208,000000,882,930,802.5,816,3687.20999631279,0
+TAOP.US,D,20211209,000000,807,818.97,766.8,786,111.00999988899,0
+TAOP.US,D,20211210,000000,771,780,738,741,135.4333331979,0
+TAOP.US,D,20211213,000000,747.12,747.12,693.03,717,129.74999987024998,0
+TAOP.US,D,20211214,000000,702,705,672,675,39.93999996006,0
+TAOP.US,D,20211215,000000,672,693,654,687,83.33999991665999,0
+TAOP.US,D,20211216,000000,687,696,645,648,35.51999996447999,0
+TAOP.US,D,20211217,000000,636,673.29,636,648,50.109999949889996,0
+TAOP.US,D,20211220,000000,630,660,625.38,633,88.71999991127998,0
+TAOP.US,D,20211221,000000,664.5,720,642,684,537.34999946265,0
+TAOP.US,D,20211222,000000,687,687.06,663,684,129.17999987081998,0
+TAOP.US,D,20211223,000000,678,684,636,675,217.73666644892998,0
+TAOP.US,D,20211227,000000,669,671.61,633,663,189.92999981006997,0
+TAOP.US,D,20211228,000000,693,693,642,648,224.03999977595998,0
+TAOP.US,D,20211229,000000,654,660,546,579,602.6699993973299,0
+TAOP.US,D,20211230,000000,573,618,570.03,585,279.0266663876399,0
+TAOP.US,D,20211231,000000,576,591,555.78,567,165.23666650143,0
+TAOP.US,D,20220103,000000,549,591,549,561,151.54333318179,0
+TAOP.US,D,20220104,000000,567,567,510,522,180.26666648639997,0
+TAOP.US,D,20220105,000000,522,546,495,495,216.72999978326996,0
+TAOP.US,D,20220106,000000,501,515.85,462,489,139.81666652684999,0
+TAOP.US,D,20220107,000000,486,573,477,477,1058.6033322747298,0
+TAOP.US,D,20220110,000000,456,477,444,453,279.14666638752,0
+TAOP.US,D,20220111,000000,462,484.5,447,483,167.31666649935,0
+TAOP.US,D,20220112,000000,477,504,477,486,98.08333323525,0
+TAOP.US,D,20220113,000000,495,534,460.08,498,1181.1899988188097,0
+TAOP.US,D,20220114,000000,495,507,468,495,166.41333316691998,0
+TAOP.US,D,20220118,000000,477,492,474,489,34.57999996542,0
+TAOP.US,D,20220119,000000,498.87,540,480,513,874.8099991251898,0
+TAOP.US,D,20220120,000000,525,543,519,522,322.10333301123,0
+TAOP.US,D,20220121,000000,522,522,486,486,94.08333323925,0
+TAOP.US,D,20220124,000000,474,477.63,421.5,477,117.20999988279,0
+TAOP.US,D,20220125,000000,474,474,450.03,468,25.973333307359997,0
+TAOP.US,D,20220126,000000,463.5,477,450,450,60.05333327327999,0
+TAOP.US,D,20220127,000000,447.33,450,420,441,75.07666659159,0
+TAOP.US,D,20220128,000000,429,447,411,447,52.19666661447,0
+TAOP.US,D,20220131,000000,444,474,443.73,468,70.43999992955999,0
+TAOP.US,D,20220201,000000,475.65,501,456.69,498,37.86333329547,0
+TAOP.US,D,20220202,000000,492,510,477.3,507,24.18999997581,0
+TAOP.US,D,20220203,000000,495,516,477,507,49.613333283719996,0
+TAOP.US,D,20220204,000000,498,540,468,540,153.18999984680997,0
+TAOP.US,D,20220207,000000,545.25,549,519.09,546,62.75999993723999,0
+TAOP.US,D,20220208,000000,540,615,534,579,210.98333312235,0
+TAOP.US,D,20220209,000000,576,596.97,555,573,131.48666653517998,0
+TAOP.US,D,20220210,000000,589.5,612,561.03,588,34.53999996546,0
+TAOP.US,D,20220211,000000,600,633,570,588,143.03999985695998,0
+TAOP.US,D,20220214,000000,576,600,561,591,13.313333320019998,0
+TAOP.US,D,20220215,000000,579.84,630,579.84,627,90.58666657607999,0
+TAOP.US,D,20220216,000000,615,639,603,627,76.20666659045999,0
+TAOP.US,D,20220217,000000,616.5,639,600,612,34.78999996521,0
+TAOP.US,D,20220218,000000,607.5,607.5,552,597,242.9666664237,0
+TAOP.US,D,20220222,000000,588,606,552,606,332.43666633423,0
+TAOP.US,D,20220223,000000,603,603,570.03,573,77.56333325576999,0
+TAOP.US,D,20220224,000000,564,567,456,528,284.10999971588996,0
+TAOP.US,D,20220225,000000,549,552,528,549,59.193333274139995,0
+TAOP.US,D,20220228,000000,519,549,519,549,16.87666664979,0
+TAOP.US,D,20220301,000000,543,555,526.62,555,14.44333331889,0
+TAOP.US,D,20220302,000000,543,579,525,570,22.47333331086,0
+TAOP.US,D,20220303,000000,570,579,533.76,576,15.983333317349999,0
+TAOP.US,D,20220304,000000,558,582,540,565.5,21.896666644769997,0
+TAOP.US,D,20220307,000000,540,558,531,555,53.95999994603999,0
+TAOP.US,D,20220308,000000,534,567,531,547.5,50.81333328252,0
+TAOP.US,D,20220309,000000,558.99,573,537,543,102.85666656380998,0
+TAOP.US,D,20220310,000000,549,549,525,525,16.77666664989,0
+TAOP.US,D,20220311,000000,513,517.23,457.2,492,105.68333322765,0
+TAOP.US,D,20220314,000000,480,480,420,423,392.43999960755997,0
+TAOP.US,D,20220315,000000,405,405,342,342,650.4533326828799,0
+TAOP.US,D,20220316,000000,390,414,360,375,610.0666660566,0
+TAOP.US,D,20220317,000000,375,404.97,354,366,624.42999937557,0
+TAOP.US,D,20220318,000000,381,470.97,358.5,402,1521.3999984785999,0
+TAOP.US,D,20220321,000000,432,432,375,384,1171.54333216179,0
+TAOP.US,D,20220322,000000,399,401.97,369,384,712.7966659538699,0
+TAOP.US,D,20220323,000000,384.03,411,378,396,928.6433324046899,0
+TAOP.US,D,20220324,000000,408,408,384,397.53,704.46333262887,0
+TAOP.US,D,20220325,000000,393,420,378,408,656.20999934379,0
+TAOP.US,D,20220328,000000,390.57,459,387,423,349.3666663173,0
+TAOP.US,D,20220329,000000,432.75,450,423,435,154.66999984533,0
+TAOP.US,D,20220330,000000,429,468,423,444,146.14999985384998,0
+TAOP.US,D,20220331,000000,435,439.5,423,429,87.97666657869,0
+TAOP.US,D,20220401,000000,423,438,411,420,60.329999939669996,0
+TAOP.US,D,20220404,000000,426.93,456,415.05,435,309.41999969057997,0
+TAOP.US,D,20220405,000000,445.5,450,399.09,420,228.35666643830996,0
+TAOP.US,D,20220406,000000,417,424.29,384,414,156.43999984355997,0
+TAOP.US,D,20220407,000000,390,403.95,382.5,396,151.83666651483,0
+TAOP.US,D,20220408,000000,405,426,393.93,417,76.89333325644,0
+TAOP.US,D,20220411,000000,390.03,411,390,408,46.85999995314,0
+TAOP.US,D,20220412,000000,394.44,406.95,390,396,84.23333324909999,0
+TAOP.US,D,20220413,000000,396,418.74,393,405,111.58666655507999,0
+TAOP.US,D,20220414,000000,411,411,396.21,399,78.29666658837,0
+TAOP.US,D,20220418,000000,405,406.5,390.03,393,32.266666634399996,0
+TAOP.US,D,20220419,000000,402,402,390,396,34.32666663233999,0
+TAOP.US,D,20220420,000000,393,399,381,387,190.37333314295998,0
+TAOP.US,D,20220421,000000,395.61,395.61,378,393,69.55333326377999,0
+TAOP.US,D,20220422,000000,375,399,373.8,396,25.88333330745,0
+TAOP.US,D,20220425,000000,394.5,409.5,394.5,402,40.89999995909999,0
+TAOP.US,D,20220426,000000,390,396,387,396,48.02666661863999,0
+TAOP.US,D,20220427,000000,397.32,417.36,390,411,29.416666637249996,0
+TAOP.US,D,20220428,000000,411,429,399,399,125.74666654091999,0
+TAOP.US,D,20220429,000000,409.5,411,402,408,10.913333322419998,0
+TAOP.US,D,20220502,000000,375,405,375,399,53.90999994609,0
+TAOP.US,D,20220503,000000,393,414,393,405,44.43666662222999,0
+TAOP.US,D,20220504,000000,405,420,396,412.59,40.89999995909999,0
+TAOP.US,D,20220505,000000,405,412.68,399,411,66.87666659978998,0
+TAOP.US,D,20220506,000000,405,492,399,405,1057.40999894259,0
+TAOP.US,D,20220509,000000,404.94,415.92,381.03,399,180.33666648633,0
+TAOP.US,D,20220510,000000,410.07,410.07,390,393,92.18666657447999,0
+TAOP.US,D,20220511,000000,375,402.12,351,351,168.00999983199,0
+TAOP.US,D,20220512,000000,361.5,381,357,372,94.98333323834999,0
+TAOP.US,D,20220513,000000,348,393,348,390,157.42666650924,0
+TAOP.US,D,20220516,000000,378,396,372.78,396,76.53333325679999,0
+TAOP.US,D,20220517,000000,409.23,409.23,385.41,387,81.71666658494999,0
+TAOP.US,D,20220518,000000,393,408,390,408,88.47999991152,0
+TAOP.US,D,20220519,000000,396,408,393,406.5,31.313333302019995,0
+TAOP.US,D,20220520,000000,411,435,399.03,411,71.61666659504999,0
+TAOP.US,D,20220523,000000,403.47,413.82,396,399,39.40999996058999,0
+TAOP.US,D,20220524,000000,399,406.5,396,399,68.60333326473,0
+TAOP.US,D,20220525,000000,396,402.75,396,399,58.849999941149996,0
+TAOP.US,D,20220526,000000,384,410.73,384,395.97,103.66666656299999,0
+TAOP.US,D,20220527,000000,394.17,408,390,405,45.613333287719996,0
+TAOP.US,D,20220531,000000,402,408,399,405.36,36.64666663002,0
+TAOP.US,D,20220601,000000,409.35,409.35,405,407.85,13.296666653369998,0
+TAOP.US,D,20220602,000000,407.55,414,405,408.39,45.626666621039995,0
+TAOP.US,D,20220603,000000,412.2,477,409.5,450.06,144.89333318843998,0
+TAOP.US,D,20220606,000000,465,465,398.4,399,209.25999979073998,0
+TAOP.US,D,20220607,000000,417,420,396,402.36,90.25666657640998,0
+TAOP.US,D,20220608,000000,381,420,378.69,393,126.63333320669999,0
+TAOP.US,D,20220609,000000,384,393,376.5,378,24.25333330908,0
+TAOP.US,D,20220610,000000,378,390,369,387,87.53666657912999,0
+TAOP.US,D,20220613,000000,387,387,324,345,394.88333293844994,0
+TAOP.US,D,20220614,000000,330,330,309,318,247.42999975256996,0
+TAOP.US,D,20220615,000000,309.6,329.97,297.03,312,213.93333311939998,0
+TAOP.US,D,20220616,000000,315,323.55,300,308.79,216.35999978363998,0
+TAOP.US,D,20220617,000000,303,321,303,321,144.22333318910998,0
+TAOP.US,D,20220621,000000,333.03,333.03,327.03,330.24,41.173333292159995,0
+TAOP.US,D,20220622,000000,336,353.97,330,351,357.65666630901,0
+TAOP.US,D,20220623,000000,333,339.84,315,336,164.07666650259,0
+TAOP.US,D,20220624,000000,330,342,327,333,121.79333321153999,0
+TAOP.US,D,20220627,000000,324,336,323.04,324,83.13999991685999,0
+TAOP.US,D,20220628,000000,330,332.97,324,330,98.26666656839998,0
+TAOP.US,D,20220629,000000,315,324.06,306,315,61.27333327205999,0
+TAOP.US,D,20220630,000000,321,321,309,319.5,249.20333308412998,0
+TAOP.US,D,20220701,000000,324,327,321,322.5,66.15333326717999,0
+TAOP.US,D,20220705,000000,345,345,318,324,91.05666657560998,0
+TAOP.US,D,20220706,000000,321,321,312.03,318,56.71333327662,0
+TAOP.US,D,20220707,000000,315,330,261,315,497.5799995024199,0
+TAOP.US,D,20220708,000000,312,318,312,315.21,24.61666664205,0
+TAOP.US,D,20220711,000000,327,327,318,318.03,52.72666661393999,0
+TAOP.US,D,20220712,000000,321,321,310.5,312.18,63.17333327015999,0
+TAOP.US,D,20220713,000000,318,318,300,306,183.05333315028,0
+TAOP.US,D,20220714,000000,300,303.03,285.6,295.5,222.06333311126997,0
+TAOP.US,D,20220715,000000,312,315,280.95,300,299.35333303398,0
+TAOP.US,D,20220718,000000,303,303,291.3,293.16,239.32999976066998,0
+TAOP.US,D,20220719,000000,291.3,303,291.3,297,260.31666640634995,0
+TAOP.US,D,20220720,000000,297,297,285,294,85.09666658156999,0
+TAOP.US,D,20220721,000000,287.97,294,276,293.55,31.366666635299996,0
+TAOP.US,D,20220722,000000,294,294,279,281.97,139.03666652763,0
+TAOP.US,D,20220725,000000,281.97,281.97,271.92,275.91,69.95666659671,0
+TAOP.US,D,20220726,000000,270,270,264,269.145,46.15999995383999,0
+TAOP.US,D,20220727,000000,264.03,276,261,265.02,85.75999991424,0
+TAOP.US,D,20220728,000000,267,267,240.3,249.63,167.94333316539,0
+TAOP.US,D,20220729,000000,255,263.49,241.5,258,76.59333325674,0
+TAOP.US,D,20220801,000000,263.49,263.49,240,249,79.7999999202,0
+TAOP.US,D,20220802,000000,260.97,525,252,315,22626.173310707156,0
+TAOP.US,D,20220803,000000,306,336,275.4,327,1466.6966651999699,0
+TAOP.US,D,20220804,000000,312,318.9,276,277.32,515.32666615134,0
+TAOP.US,D,20220805,000000,276,390,259.755,284.94,9487.89332384544,0
+TAOP.US,D,20220808,000000,273,312,270,299.25,2032.39333130094,0
+TAOP.US,D,20220809,000000,300,302.37,273.87,274.56,382.91666628375,0
+TAOP.US,D,20220810,000000,288.3,288.3,264,281.76,393.27999960671997,0
+TAOP.US,D,20220811,000000,281.79,281.79,260.46,267,305.49666636116996,0
+TAOP.US,D,20220812,000000,258.51,275.28,258,271.14,297.42333303591,0
+TAOP.US,D,20220815,000000,274.5,279,264,264.15,192.62666647403998,0
+TAOP.US,D,20220816,000000,255,263.88,250.47,261,414.77999958521997,0
+TAOP.US,D,20220817,000000,256.5,261.6,252,252,138.80999986119,0
+TAOP.US,D,20220818,000000,261.69,261.69,241.2,252.03,267.30333306603,0
+TAOP.US,D,20220819,000000,249,258.03,246.45,255,54.68999994531,0
+TAOP.US,D,20220822,000000,246.6,357,240.24,276.51,14470.636652196028,0
+TAOP.US,D,20220823,000000,260.61,267,243,253.38,1380.5899986194097,0
+TAOP.US,D,20220824,000000,245.4,246,228.21,235.53,961.9333323714,0
+TAOP.US,D,20220825,000000,229.56,241.5,204,228.45,657.96333267537,0
+TAOP.US,D,20220826,000000,239.67,239.67,222.06,223.14,167.07999983291998,0
+TAOP.US,D,20220829,000000,222,237,213,232.5,626.7033327066299,0
+TAOP.US,D,20220830,000000,245.97,245.97,213.27,225.6,214.70333311862998,0
+TAOP.US,D,20220831,000000,225.9,228,216,225,75.66999992432999,0
+TAOP.US,D,20220901,000000,213.51,227.97,210,212.1,186.62666648004,0
+TAOP.US,D,20220902,000000,211.71,218.58,210,213,59.38999994061,0
+TAOP.US,D,20220906,000000,213,224.85,210,213.69,135.56999986442997,0
+TAOP.US,D,20220907,000000,236.46,236.46,198.84,204.21,243.20333309013,0
+TAOP.US,D,20220908,000000,214.35,258,190.23,222,2071.2666645954,0
+TAOP.US,D,20220909,000000,240,240,207,225,511.75666615490996,0
+TAOP.US,D,20220912,000000,223.11,224.4,216,221.1,70.41666659625,0
+TAOP.US,D,20220913,000000,223.5,223.74,210.18,223.2,105.82999989416999,0
+TAOP.US,D,20220914,000000,235.59,236.4,213,217.5,266.52666640013996,0
+TAOP.US,D,20220915,000000,210.96,231.99,210.96,216,248.17999975181996,0
+TAOP.US,D,20220916,000000,223.5,223.5,210,213.03,97.15999990284,0
+TAOP.US,D,20220919,000000,212.7,212.7,190.53,190.68,268.13666639853,0
+TAOP.US,D,20220920,000000,190.68,201,180.06,181.53,269.22999973077,0
+TAOP.US,D,20220921,000000,186,186,174.3,183,182.69999981729998,0
+TAOP.US,D,20220922,000000,180.03,183,170.4,176.97,65.31333326802,0
+TAOP.US,D,20220923,000000,170.79,189,170.79,179.85,62.796666603869994,0
+TAOP.US,D,20220926,000000,176.85,179.85,166.5,174,70.24999992974999,0
+TAOP.US,D,20220927,000000,179.85,179.85,165.03,176.7,207.71333312561995,0
+TAOP.US,D,20220928,000000,179.85,179.85,173.07,176.4,28.829999971169997,0
+TAOP.US,D,20220929,000000,185.88,185.88,171.09,177,40.70333329262999,0
+TAOP.US,D,20220930,000000,186,188.37,171,185.7,27.909999972089995,0
+TAOP.US,D,20221003,000000,189,190.2,171.6,180,44.32666662233999,0
+TAOP.US,D,20221004,000000,188.4,188.4,173.31,181.5,31.713333301619997,0
+TAOP.US,D,20221005,000000,186,189,177,184.53,30.033333303299997,0
+TAOP.US,D,20221006,000000,192,194.58,184.815,192,133.55999986644,0
+TAOP.US,D,20221007,000000,192,194.7,188.1,191.55,25.393333307939997,0
+TAOP.US,D,20221010,000000,188.13,195,188.1,192,92.14333324118999,0
+TAOP.US,D,20221011,000000,190.05,190.05,186,186,53.836666612829994,0
+TAOP.US,D,20221012,000000,192,192,186,191.97,67.61999993238,0
+TAOP.US,D,20221013,000000,186,248.37,186,198,1009.2333323240999,0
+TAOP.US,D,20221014,000000,216,216,189.03,192,137.10333319623,0
+TAOP.US,D,20221017,000000,203.82,203.85,186,192.222,60.23999993976,0
+TAOP.US,D,20221018,000000,216,219,206.4,216,586.22333274711,0
+TAOP.US,D,20221019,000000,213.6,213.63,187.5,200.49,235.14666643151998,0
+TAOP.US,D,20221020,000000,190.5,218.91,190.5,198,73.52333325980999,0
+TAOP.US,D,20221021,000000,194.4,207,194.4,198,52.18333328114999,0
+TAOP.US,D,20221024,000000,207.9,207.9,177.713,180,154.85666651180998,0
+TAOP.US,D,20221025,000000,194.85,194.85,180,192,72.5666665941,0
+TAOP.US,D,20221026,000000,195.12,196.05,180,189,288.49666637816995,0
+TAOP.US,D,20221027,000000,186,192,180,192,63.756666602909995,0
+TAOP.US,D,20221028,000000,180,203.97,180,187.5,31.636666635029997,0
+TAOP.US,D,20221031,000000,183,189,183,185.1,48.94333328438999,0
+TAOP.US,D,20221101,000000,181.5,187.5,180,186,12.766666653899998,0
+TAOP.US,D,20221102,000000,180.9,188.1,180.9,183,25.509999974489997,0
+TAOP.US,D,20221103,000000,181.44,185.97,180,180,36.38666663027999,0
+TAOP.US,D,20221104,000000,180,186.03,180,183.09,77.94999992205,0
+TAOP.US,D,20221107,000000,180.06,203.76,180,180.09,39.77333329356,0
+TAOP.US,D,20221108,000000,186,195,183,189,93.58999990640999,0
+TAOP.US,D,20221109,000000,189,191.52,183,187.2,96.21666657044999,0
+TAOP.US,D,20221110,000000,192,192,183,186,77.10333325622999,0
+TAOP.US,D,20221111,000000,188.919,202.5,183,190.503,407.39999959259995,0
+TAOP.US,D,20221114,000000,180.24,188.82,180.24,183,150.2666665164,0
+TAOP.US,D,20221115,000000,184.53,194.37,184.5,187.5,75.36999992463,0
+TAOP.US,D,20221116,000000,189,203.97,187.5,196.5,1181.4199988185799,0
+TAOP.US,D,20221117,000000,202.5,213.03,186.15,195.03,1215.6066654510598,0
+TAOP.US,D,20221118,000000,195,213,186,204,743.81333258952,0
+TAOP.US,D,20221121,000000,203.97,203.97,188.7,198.06,196.19333313713997,0
+TAOP.US,D,20221122,000000,192,207,189.51,201,795.4666658711999,0
+TAOP.US,D,20221123,000000,195,209.97,195,204,175.77999982421997,0
+TAOP.US,D,20221125,000000,203.97,203.97,197.4,197.7,15.683333317649998,0
+TAOP.US,D,20221128,000000,192,204,189,195,30.91999996908,0
+TAOP.US,D,20221129,000000,194.97,207,189,206.88,152.55333318078,0
+TAOP.US,D,20221130,000000,201.03,206.85,186,204.87,127.76666653889998,0
+TAOP.US,D,20221201,000000,201,204.9,195,204.9,24.146666642519996,0
+TAOP.US,D,20221202,000000,197.078,222,192,216,415.54333291778994,0
+TAOP.US,D,20221205,000000,209.52,222,198,213.6,50.849999949149996,0
+TAOP.US,D,20221206,000000,204.978,234,204,231,458.08666620857997,0
+TAOP.US,D,20221207,000000,239.4,255,222,240,237.65666642900996,0
+TAOP.US,D,20221208,000000,254.19,255,222.57,242.94,44.796666621869996,0
+TAOP.US,D,20221209,000000,249,267,242.94,246,794.4699992055299,0
+TAOP.US,D,20221212,000000,264,264,222,236.88,429.00333290432997,0
+TAOP.US,D,20221213,000000,231,231,196.53,212.97,198.65666646800997,0
+TAOP.US,D,20221214,000000,201,219,201,219,42.21999995777999,0
+TAOP.US,D,20221215,000000,204,210,204,207,35.793333297539995,0
+TAOP.US,D,20221216,000000,201,224.552,201,224.552,71.72666659494,0
+TAOP.US,D,20221219,000000,234,234,211.23,228,45.21333328812,0
+TAOP.US,D,20221220,000000,223.5,227.73,210.9,227.7,9.40999999059,0
+TAOP.US,D,20221221,000000,210.6,227.61,210.6,216,70.80666659586,0
+TAOP.US,D,20221222,000000,207,224.76,199.8,199.8,51.969999948029994,0
+TAOP.US,D,20221223,000000,209.79,209.82,198,204.03,8.55333332478,0
+TAOP.US,D,20221227,000000,198.03,198.03,195.06,195.33,23.376666643289997,0
+TAOP.US,D,20221228,000000,198.93,206.07,192.09,193.658,57.03333327629999,0
+TAOP.US,D,20221229,000000,192,203.97,192,197.025,60.88999993911,0
+TAOP.US,D,20221230,000000,201,208.5,192.03,195.15,157.0999998429,0
+TAOP.US,D,20230103,000000,192.3,216,192.3,216,175.04666649161996,0
+TAOP.US,D,20230104,000000,204,216,198,201.03,171.70333316162998,0
+TAOP.US,D,20230105,000000,216,216,204,211.5,231.14666643551996,0
+TAOP.US,D,20230106,000000,215.97,225,201.81,225,105.91333322742,0
+TAOP.US,D,20230109,000000,228,231,204.15,227.4,29.90333330343,0
+TAOP.US,D,20230110,000000,231,231,210,216,262.83999973716,0
+TAOP.US,D,20230111,000000,216.03,224.4,210,224.4,106.72666655994,0
+TAOP.US,D,20230112,000000,219,231,213,213.06,119.16666654749999,0
+TAOP.US,D,20230113,000000,224.73,231,220.56,220.74,134.90333319842998,0
+TAOP.US,D,20230117,000000,231,231,210,228,112.16999988782999,0
+TAOP.US,D,20230118,000000,228,228,210.66,219,92.59999990739999,0
+TAOP.US,D,20230119,000000,228,228,210.63,225,16.08333331725,0
+TAOP.US,D,20230120,000000,210.93,226.5,210.9,216.03,115.28666655137998,0
+TAOP.US,D,20230123,000000,210.63,223.5,210.63,211.5,110.95666655570999,0
+TAOP.US,D,20230124,000000,222.06,231,213,213,48.83333328449999,0
+TAOP.US,D,20230125,000000,216.15,222,213,213,130.08999986990997,0
+TAOP.US,D,20230126,000000,219,219,213.03,218.67,28.083333305249997,0
+TAOP.US,D,20230127,000000,213,230.4,213,230.4,55.74999994424999,0
+TAOP.US,D,20230130,000000,233.1,234,213,230.97,56.223333277109994,0
+TAOP.US,D,20230131,000000,213.06,225.3,213.06,222.765,76.0666665906,0
+TAOP.US,D,20230201,000000,222.06,245.7,213.03,239.85,153.37666651329,0
+TAOP.US,D,20230202,000000,245.7,249,234,249,98.67333323465998,0
+TAOP.US,D,20230203,000000,248.7,249,239.04,249,32.46999996753,0
+TAOP.US,D,20230206,000000,246,246,222.99,234,117.73666654892999,0
+TAOP.US,D,20230207,000000,234,252,219,240,11.903333321429999,0
+TAOP.US,D,20230208,000000,225,239.97,222,239.55,13.81999998618,0
+TAOP.US,D,20230209,000000,252,255,241.17,249,178.49333315484,0
+TAOP.US,D,20230210,000000,240,255.06,228.6,255.03,279.67666638698995,0
+TAOP.US,D,20230213,000000,263.7,263.7,240,255,181.48666648518,0
+TAOP.US,D,20230214,000000,255,262.98,246,257.88,114.17999988582,0
+TAOP.US,D,20230215,000000,259.53,259.53,231,243,149.49333318383998,0
+TAOP.US,D,20230216,000000,237,261.15,237,250.23,174.00666649265997,0
+TAOP.US,D,20230217,000000,240.3,258,240,243,98.38999990160998,0
+TAOP.US,D,20230221,000000,255.15,258,243,247.707,160.04999983994998,0
+TAOP.US,D,20230222,000000,247.5,251.64,219.6,241.2,107.14666655951999,0
+TAOP.US,D,20230223,000000,254.4,254.4,225,225,162.49333317084,0
+TAOP.US,D,20230224,000000,219,225,210.15,219,167.84333316548998,0
+TAOP.US,D,20230227,000000,229.95,229.95,204,209.97,20.88333331245,0
+TAOP.US,D,20230228,000000,210.3,210.3,204,204.15,96.35999990364,0
+TAOP.US,D,20230301,000000,201.3,201.3,186,192,317.81666634885,0
+TAOP.US,D,20230302,000000,189.33,200.31,186,198.9,119.20333321412998,0
+TAOP.US,D,20230303,000000,192,209.97,192,209.97,25.469999974529998,0
+TAOP.US,D,20230306,000000,208.5,233.7,208.5,218.19,159.8333331735,0
+TAOP.US,D,20230307,000000,207,219.03,207,219,44.876666621789994,0
+TAOP.US,D,20230308,000000,234,234,209.621,230.97,99.3999999006,0
+TAOP.US,D,20230309,000000,218.61,223.32,204.09,210,20.846666645819997,0
+TAOP.US,D,20230310,000000,195.552,207.49,195.552,201,37.97333329536,0
+TAOP.US,D,20230313,000000,195,201,183,185.85,419.05333291427996,0
+TAOP.US,D,20230314,000000,183,185.94,183,183,71.11666659554999,0
+TAOP.US,D,20230315,000000,192.15,210,192,201.3,76.84666658981999,0
+TAOP.US,D,20230316,000000,207,210,189,203.07,74.30333325902998,0
+TAOP.US,D,20230317,000000,187.2,209.97,187.2,205.5,9.823333323509999,0
+TAOP.US,D,20230320,000000,194.97,195,190.5,190.5,49.249999950749995,0
+TAOP.US,D,20230321,000000,186,192,185.1,192,47.05999995294,0
+TAOP.US,D,20230322,000000,192,193.5,189,192,9.809999990189999,0
+TAOP.US,D,20230323,000000,192,195.03,191.85,192,55.80999994418999,0
+TAOP.US,D,20230324,000000,192,192,192,192,2.89666666377,0
+TAOP.US,D,20230327,000000,192,192,171.03,176.94,219.36999978063,0
+TAOP.US,D,20230328,000000,168,192,168,175.41,60.66999993932999,0
+TAOP.US,D,20230329,000000,175.8,209.7,175.74,184.95,213.30666645335998,0
+TAOP.US,D,20230330,000000,195,206.7,191.22,195,31.369999968629998,0
+TAOP.US,D,20230331,000000,189,189.03,189,189,5.61999999438,0
+TAOP.US,D,20230403,000000,203.94,206.499,198.45,206.499,24.309999975689998,0
+TAOP.US,D,20230404,000000,196.41,215.274,196.41,210,70.82999992917,0
+TAOP.US,D,20230405,000000,218.7,219,201.03,206.94,33.91999996608,0
+TAOP.US,D,20230406,000000,205.5,219,194.988,196.41,156.77999984321997,0
+TAOP.US,D,20230410,000000,207,207,189,195,70.40666659625998,0
+TAOP.US,D,20230411,000000,185.7,201,185.4,186,36.709999963289995,0
+TAOP.US,D,20230412,000000,189,204,189,189.03,46.16333328717,0
+TAOP.US,D,20230413,000000,193.8,204,180.42,190.02,111.84333322149,0
+TAOP.US,D,20230414,000000,202.5,210,202.5,202.5,13.073333320259998,0
+TAOP.US,D,20230417,000000,219,219,202.38,202.38,5.569999994429999,0
+TAOP.US,D,20230418,000000,254.7,254.7,202.41,202.41,46.80333328652999,0
+TAOP.US,D,20230419,000000,202.41,208.5,192.543,201,62.02666660463999,0
+TAOP.US,D,20230420,000000,210.9,210.9,207,210.9,11.633333321699999,0
+TAOP.US,D,20230421,000000,210,210,207,207,29.216666637449997,0
+TAOP.US,D,20230424,000000,195.06,195.09,195,195,7.383333325949999,0
+TAOP.US,D,20230425,000000,198,210,198,198,17.27333331606,0
+TAOP.US,D,20230426,000000,196.08,196.08,186.9,189.78,15.406666651259998,0
+TAOP.US,D,20230427,000000,189.66,192.18,185.61,190.53,95.92333323740999,0
+TAOP.US,D,20230428,000000,195,234,195,219.3,606.12999939387,0
+TAOP.US,D,20230501,000000,217.41,232.53,191.64,213,2372.5299976274696,0
+TAOP.US,D,20230502,000000,201.45,234,186.6,194.52,508.51333282481994,0
+TAOP.US,D,20230503,000000,198,215.22,186,204.54,135.11999986488,0
+TAOP.US,D,20230504,000000,204.54,212.97,189,194.91,75.47666659119,0
+TAOP.US,D,20230505,000000,196.53,207,186.06,194.34,88.25999991174,0
+TAOP.US,D,20230508,000000,192,194.52,180.21,185.072,148.53999985145998,0
+TAOP.US,D,20230509,000000,185.97,204,177.6,189,60.83333327249999,0
+TAOP.US,D,20230510,000000,189,189,188.97,189,4.2666666624,0
+TAOP.US,D,20230511,000000,189,198.03,183,195,20.47333331286,0
+TAOP.US,D,20230512,000000,198,198,184.5,189,9.44999999055,0
+TAOP.US,D,20230515,000000,193.8,225,193.8,210,186.18666648048,0
+TAOP.US,D,20230516,000000,216,216,195,195,43.019999956979994,0
+TAOP.US,D,20230517,000000,195.63,216,195.63,210,8.07666665859,0
+TAOP.US,D,20230518,000000,207,216,198,201.15,33.05666663361,0
+TAOP.US,D,20230519,000000,201,207,197.97,198,8.14333332519,0
+TAOP.US,D,20230522,000000,198,216,195,198,60.01999993997999,0
+TAOP.US,D,20230523,000000,207.9,213,198.24,207,128.3999998716,0
+TAOP.US,D,20230524,000000,213,213,198,202.5,61.349999938649994,0
+TAOP.US,D,20230525,000000,202.5,213,195,198.87,46.143333287189996,0
+TAOP.US,D,20230526,000000,211.5,213,198.87,204,70.64333326268999,0
+TAOP.US,D,20230530,000000,204,228,198.84,214.41,66.97999993302,0
+TAOP.US,D,20230531,000000,222,228,210,210,63.3666666033,0
+TAOP.US,D,20230601,000000,220.5,220.5,210,210,18.143333315189995,0
+TAOP.US,D,20230602,000000,213,216,210,213,31.28999996871,0
+TAOP.US,D,20230605,000000,213,213,210,210,6.936666659729999,0
+TAOP.US,D,20230606,000000,210.03,225,210,213,96.84666656981999,0
+TAOP.US,D,20230607,000000,222,222,206.97,206.97,17.703333315629997,0
+TAOP.US,D,20230608,000000,207,213,186,202.17,247.13999975285998,0
+TAOP.US,D,20230609,000000,207.33,207.33,192.54,201.3,13.249999986749998,0
+TAOP.US,D,20230612,000000,199.74,210,186,207,59.413333273919996,0
+TAOP.US,D,20230613,000000,207,210,192.54,201,25.28999997471,0
+TAOP.US,D,20230614,000000,207,207,189,204,158.22666650844,0
+TAOP.US,D,20230615,000000,219.33,230.4,189,207.75,3016.1633303171693,0
+TAOP.US,D,20230616,000000,204,216,198,210,321.28666634537996,0
+TAOP.US,D,20230620,000000,213,213,198,209.1,123.79666654286999,0
+TAOP.US,D,20230621,000000,209.1,231,201,216.12,409.65666625701,0
+TAOP.US,D,20230622,000000,216,231,210,226.8,38.18333329515,0
+TAOP.US,D,20230623,000000,216,231,210.03,226.5,32.58666663408,0
+TAOP.US,D,20230626,000000,219,234,213,219,165.33999983465998,0
+TAOP.US,D,20230627,000000,216.3,218.97,207,216,125.28999987470998,0
+TAOP.US,D,20230628,000000,211.35,216,207,210.03,67.66333326566999,0
+TAOP.US,D,20230629,000000,210,212.7,192,195,418.39333291493995,0
+TAOP.US,D,20230630,000000,198,207,192.03,199.92,280.98999971901,0
+TAOP.US,D,20230703,000000,200.25,200.25,192.06,196.74,38.85666662781,0
+TAOP.US,D,20230705,000000,192,196.71,168,171,593.98333273935,0
+TAOP.US,D,20230706,000000,181.5,181.5,153.39,158.643,624.6966660419699,0
+TAOP.US,D,20230707,000000,159,159,145.44,147,282.87666638378994,0
+TAOP.US,D,20230710,000000,151.41,160.5,151.41,158.4,76.71666658995,0
+TAOP.US,D,20230711,000000,291.9,306,179.79,210,108569.55989143043,0
+TAOP.US,D,20230712,000000,195,198,165,180,4642.286662024379,0
+TAOP.US,D,20230713,000000,176.7,195,158.37,167.67,3076.7833302565496,0
+TAOP.US,D,20230714,000000,167.67,174.51,159.03,169.5,757.04999924295,0
+TAOP.US,D,20230717,000000,171,171,150.09,157.23,829.9933325033398,0
+TAOP.US,D,20230718,000000,153,161.97,151.288,154.26,541.6999994583,0
+TAOP.US,D,20230719,000000,152.1,159,151.5,158.91,473.63666619302995,0
+TAOP.US,D,20230720,000000,151.65,157.41,151.65,151.8,314.96999968502996,0
+TAOP.US,D,20230721,000000,151.65,154.21,145.44,147,362.25666630441,0
+TAOP.US,D,20230724,000000,142.5,153,142.5,148.77,316.57333301676,0
+TAOP.US,D,20230725,000000,149.94,149.94,142.5,144,280.99999971899996,0
+TAOP.US,D,20230726,000000,146.1,147,138.18,144,236.28666643038,0
+TAOP.US,D,20230727,000000,151.298,151.298,138.6,147.75,272.52999972746994,0
+TAOP.US,D,20230728,000000,147.75,147.75,138.18,139.05,496.48999950351,0
+TAOP.US,D,20230731,000000,141.42,186,141.42,168.3,5219.6999947803,0
+TAOP.US,D,20230801,000000,167.7,180,144,147,8780.999991219,0
+TAOP.US,D,20230802,000000,141.6,145.5,110.97,113.886,6059.2333272741,0
+TAOP.US,D,20230803,000000,114,127.5,105.6,123,5925.266660741399,0
+TAOP.US,D,20230804,000000,121.2,155.1,115.803,122.703,21140.7666455259,0
+TAOP.US,D,20230807,000000,110.4,115.5,100.5,108.9,2583.9333307494,0
+TAOP.US,D,20230808,000000,103.8,107.1,96,105,2227.4333311059,0
+TAOP.US,D,20230809,000000,105,113.4,102.9,108.6,4156.6333291767,0
+TAOP.US,D,20230810,000000,117,117.495,105,105.3,2577.4666640891996,0
+TAOP.US,D,20230811,000000,102.6,105.297,95.1,95.1,1595.5666650710998,0
+TAOP.US,D,20230814,000000,92.4,95.7,88.2,93,863.0666658035999,0
+TAOP.US,D,20230815,000000,90.6,90.9,87,87,884.9333324483999,0
+TAOP.US,D,20230816,000000,85.8,101.097,84.6,93.3,4075.2999959246995,0
+TAOP.US,D,20230817,000000,92.1,95.997,86.7,86.7,966.0666657005999,0
+TAOP.US,D,20230818,000000,84,86.25,82.53,84,743.4666659231999,0
+TAOP.US,D,20230821,000000,82.5,87,81.6,83.4,291.73333304159996,0
+TAOP.US,D,20230822,000000,83.7,86.967,82.2,82.2,307.333333026,0
+TAOP.US,D,20230823,000000,84.597,86.7,79.8,82.2,1689.0666649775999,0
+TAOP.US,D,20230824,000000,82.8,87,74.7,75,1191.2999988087,0
+TAOP.US,D,20230825,000000,75,75.297,69,70.2,668.4999993314999,0
+TAOP.US,D,20230828,000000,74.1,74.1,67.8,68.7,438.7666662279,0
+TAOP.US,D,20230829,000000,67.95,73.5,64.2,73.2,1185.3666654812998,0
+TAOP.US,D,20230830,000000,74.1,74.1,67.5,69.3,378.9333329544,0
+TAOP.US,D,20230831,000000,68.751,70.197,65.43,67.2,732.4999992674999,0
+TAOP.US,D,20230901,000000,156,159.777,90.9,102,591015.4327423178,0
+TAOP.US,D,20230905,000000,98.4,101.4,90.6,99,17545.9666491207,0
+TAOP.US,D,20230906,000000,94.2,96.891,84.75,89.1,6329.599993670399,0
+TAOP.US,D,20230907,000000,78.9,86.4,75.6,78,6784.2333265491,0
+TAOP.US,D,20230908,000000,80.7,88.653,78.6,78.6,4730.033328603299,0
+TAOP.US,D,20230911,000000,76.89,83.799,75.9,75.9,4554.333328778999,0
+TAOP.US,D,20230912,000000,70.8,77.7,69.003,75,3059.5333302737995,0
+TAOP.US,D,20230913,000000,74.4,80.994,73.275,75.603,979.0999990208999,0
+TAOP.US,D,20230914,000000,75.3,80.4,74.1,77.4,669.0333326642999,0
+TAOP.US,D,20230915,000000,80.4,81.3,77.4,77.4,664.2666660023999,0
+TAOP.US,D,20230918,000000,77.4,78.6,76.5,77.1,420.33333291299994,0
+TAOP.US,D,20230919,000000,76.914,76.914,74.7,74.7,500.83333283249993,0
+TAOP.US,D,20230920,000000,78,78,72,73.5,164.6999998353,0
+TAOP.US,D,20230921,000000,72,74.1,68.7,69.3,355.6333329777,0
+TAOP.US,D,20230922,000000,67.8,76.197,67.8,69.6,2637.3999973625996,0
+TAOP.US,D,20230925,000000,67.8,75.003,67.8,71.115,979.1333323541999,0
+TAOP.US,D,20230926,000000,75,75,67.5,71.7,314.2333330191,0
+TAOP.US,D,20230927,000000,71.4,73.2,69.6,69.6,690.9666659756999,0
+TAOP.US,D,20230928,000000,72,72,67.8,69.6,283.7333330496,0
+TAOP.US,D,20230929,000000,72,72,69,70.8,118.56666654809999,0
+TAOP.US,D,20231002,000000,68.4,70.8,65.703,66,292.666666374,0
+TAOP.US,D,20231003,000000,68.139,70.497,66.6,69.6,592.0999994079,0
+TAOP.US,D,20231004,000000,67.5,69.6,64.8,69.3,362.79999963719996,0
+TAOP.US,D,20231005,000000,67.5,67.5,60.927,63.6,996.9999990029999,0
+TAOP.US,D,20231006,000000,63.6,65.7,59.4,62.7,1469.2666651973998,0
+TAOP.US,D,20231009,000000,63,67.11,61.2,63.3,5233.6999947663,0
+TAOP.US,D,20231010,000000,61.2,63,61.002,63,520.2666661464,0
+TAOP.US,D,20231011,000000,64.065,64.065,56.403,60.3,1878.0999981218997,0
+TAOP.US,D,20231012,000000,63.9,79.5,52.5,59.7,45395.966621270694,0
+TAOP.US,D,20231013,000000,54.6,59.1,51.738,57.9,3137.4333301958995,0
+TAOP.US,D,20231016,000000,54.9,57.9,54,55.95,1248.9666654177,0
+TAOP.US,D,20231017,000000,57.9,57.9,51.6,53.1,1250.2666654164,0
+TAOP.US,D,20231018,000000,51.6,57.6,51.6,57.3,1614.4999983854998,0
+TAOP.US,D,20231019,000000,57.9,61.065,53.7,59.691,4416.5999955833995,0
+TAOP.US,D,20231020,000000,60,60.99,56.07,59.1,4977.1666616895,0
+TAOP.US,D,20231023,000000,57.6,59.457,50.103,53.1,1295.8999987041,0
+TAOP.US,D,20231024,000000,53.1,55.8,51,51.6,781.3666658852999,0
+TAOP.US,D,20231025,000000,54.9,54.9,51,54,223.73333310959998,0
+TAOP.US,D,20231026,000000,51,54,51,51,222.29999977769998,0
+TAOP.US,D,20231027,000000,51.3,52.5,49.2,51.9,266.7666663999,0
+TAOP.US,D,20231030,000000,50.4,53.025,48.603,50.7,459.93333287339993,0
+TAOP.US,D,20231031,000000,51,55.569,48.3,51,3712.7999962871995,0
+TAOP.US,D,20231101,000000,51.9,55.503,51.6,54,1353.6999986463,0
+TAOP.US,D,20231102,000000,55.8,55.8,49.5,54,448.49999955149997,0
+TAOP.US,D,20231103,000000,53.7,57,52.8,56.4,537.3999994625999,0
+TAOP.US,D,20231106,000000,57.6,57.9,55.209,55.8,436.53333289679995,0
+TAOP.US,D,20231107,000000,55.5,55.8,53.7,54.3,232.89999976709998,0
+TAOP.US,D,20231108,000000,66,68.4,45.3,53.7,152827.89984717208,0
+TAOP.US,D,20231109,000000,51.3,54.9,48.009,54.9,7419.899992580099,0
+TAOP.US,D,20231110,000000,51.75,54.6,49.503,49.503,1718.4333316148998,0
+TAOP.US,D,20231113,000000,48,51.591,47.979,49.8,517.3666661492999,0
+TAOP.US,D,20231114,000000,50.802,50.802,47.7,49.5,2213.4999977865,0
+TAOP.US,D,20231115,000000,49.2,49.8,47.7,49.5,2297.2333310360996,0
+TAOP.US,D,20231116,000000,47.7,50.7,46.5,46.5,1615.333331718,0
+TAOP.US,D,20231117,000000,48.939,48.939,45.603,46.65,1491.4999985084999,0
+TAOP.US,D,20231120,000000,47.34,48,45.9,47.7,1292.9333320403998,0
+TAOP.US,D,20231121,000000,46.2,47.511,43.803,45.6,623.5333327098,0
+TAOP.US,D,20231122,000000,45.69,45.918,43.5,43.8,1969.6666646969998,0
+TAOP.US,D,20231124,000000,45.6,46.197,44.25,45.6,2562.1333307712,0
+TAOP.US,D,20231127,000000,45.3,45.303,44.7,45.3,810.4333325229,0
+TAOP.US,D,20231128,000000,45,45.3,43.2,45.3,2548.0666641186,0
+TAOP.US,D,20231129,000000,45,45,43.2,43.2,2955.8666637108,0
+TAOP.US,D,20231130,000000,43.5,44.4,41.4,43.5,3394.0333299392996,0
+TAOP.US,D,20231201,000000,45.6,46.5,41.985,43.5,7847.266658819399,0
+TAOP.US,D,20231204,000000,43.341,48.9,42,48.9,5031.4999949685,0
+TAOP.US,D,20231205,000000,47.4,48.3,43.404,47.679,4596.733328736599,0
+TAOP.US,D,20231206,000000,46.5,49.47,43.5,43.8,4884.5999951154,0
+TAOP.US,D,20231207,000000,42.9,44.697,41.7,43.8,2085.1666645815,0
+TAOP.US,D,20231208,000000,44.7,46.5,44.7,45,6060.433327272899,0
+TAOP.US,D,20231211,000000,45,45.3,41.7,43.5,10723.5666559431,0
+TAOP.US,D,20231212,000000,43.167,44.022,39.9,40.8,5209.866661456799,0
+TAOP.US,D,20231213,000000,42.3,42.9,33.3,41.4,5756.566660910099,0
+TAOP.US,D,20231214,000000,40.5,42.3,39,42.3,2008.8999979910998,0
+TAOP.US,D,20231215,000000,41.4,42,38.313,41.631,2975.0333303582997,0
+TAOP.US,D,20231218,000000,42.6,42.6,36.3,36.3,2477.0666641895996,0
+TAOP.US,D,20231219,000000,38.7,39.6,36.9,39.3,3455.9999965439997,0
+TAOP.US,D,20231220,000000,38.967,39.6,38.1,39.3,4536.999995462999,0
+TAOP.US,D,20231221,000000,38.403,39.6,37.5,38.67,1516.9666651496998,0
+TAOP.US,D,20231222,000000,40.2,40.302,38.1,39.3,1605.8999983940998,0
+TAOP.US,D,20231226,000000,38.7,40.8,37.197,39,6087.666660579,0
+TAOP.US,D,20231227,000000,39.3,40.5,37.2,39.9,2979.0999970208995,0
+TAOP.US,D,20231228,000000,39.96,43.518,39.6,40.8,6734.799993265199,0
+TAOP.US,D,20231229,000000,41.1,52.8,40.2,43.5,61488.09993851189,0
+TAOP.US,D,20240102,000000,45.6,60.3,42.6,56.697,135024.33319830897,0
+TAOP.US,D,20240103,000000,59.1,59.1,43.5,46.5,37808.4999621915,0
+TAOP.US,D,20240104,000000,41.1,43.5,36.6,38.4,11005.799988994198,0
+TAOP.US,D,20240105,000000,39.6,40.11,38.4,38.703,2848.333330485,0
+TAOP.US,D,20240108,000000,38.7,38.7,34.8,35.4,6531.2999934686995,0
+TAOP.US,D,20240109,000000,34.8,38.1,33.9,37.5,7558.666659107999,0
+TAOP.US,D,20240110,000000,36.6,36.9,35.1,35.7,2243.5333310898,0
+TAOP.US,D,20240111,000000,35.4,37.2,34.8,37.2,2850.7333304825997,0
+TAOP.US,D,20240112,000000,37.8,37.8,35.7,36.9,1203.0666654636,0
+TAOP.US,D,20240116,000000,38.7,39.3,31.8,32.1,12936.466653730198,0
+TAOP.US,D,20240117,000000,33,33,29.4,30.3,5341.6333279917,0
+TAOP.US,D,20240118,000000,30,31.2,27.18,28.5,3626.6333297066994,0
+TAOP.US,D,20240119,000000,27.693,27.9,24,25.02,3451.1666632154997,0
+TAOP.US,D,20240122,000000,25.077,31.2,25.077,30.6,8490.0999915099,0
+TAOP.US,D,20240123,000000,30.6,33,30.6,31.8,2470.7666641959,0
+TAOP.US,D,20240124,000000,31.5,34.8,30.33,33.6,3648.8666630177995,0
+TAOP.US,D,20240125,000000,35.7,36,30.9,34.8,8661.2333246721,0
+TAOP.US,D,20240126,000000,36.3,36.3,32.1,32.7,1239.4666654271998,0
+TAOP.US,D,20240129,000000,32.4,33.3,30.6,32.7,1119.7999988801998,0
+TAOP.US,D,20240130,000000,34.8,34.8,31.206,32.4,2141.999997858,0
+TAOP.US,D,20240131,000000,37.2,37.2,31.2,32.1,5359.433327973899,0
+TAOP.US,D,20240201,000000,31.2,32.607,30.3,30.3,1033.8333322995,0
+TAOP.US,D,20240202,000000,30.3,32.1,30.3,30.9,735.6333325976999,0
+TAOP.US,D,20240205,000000,30.6,31.797,30.3,30.3,969.0333323642999,0
+TAOP.US,D,20240206,000000,30.3,32.316,30.3,30.9,490.06666617659994,0
+TAOP.US,D,20240207,000000,32.4,53.1,30.303,43.2,206482.43312685087,0
+TAOP.US,D,20240208,000000,43.2,43.2,33.6,34.8,54589.733278743595,0
+TAOP.US,D,20240209,000000,34.5,39.9,33.6,37.5,12684.133320649198,0
+TAOP.US,D,20240212,000000,34.8,38.7,32.4,34.5,13802.033319531298,0
+TAOP.US,D,20240213,000000,34.8,37.8,32.403,34.2,8782.666657884,0
+TAOP.US,D,20240214,000000,57.9,59.4,39,47.1,424650.56624201604,0
+TAOP.US,D,20240215,000000,42.6,46.185,39.9,42.3,25377.366641289296,0
+TAOP.US,D,20240216,000000,44.4,48.3,41.7,43.8,16880.7666497859,0
+TAOP.US,D,20240220,000000,44.7,44.7,37.8,39.9,7393.533325939799,0
+TAOP.US,D,20240221,000000,40.2,40.41,34.5,36.6,7158.266659508399,0
+TAOP.US,D,20240222,000000,38.4,38.4,33.6,35.4,7114.7999928852,0
+TAOP.US,D,20240223,000000,36.6,40.95,34.5,39.6,6957.2999930426995,0
+TAOP.US,D,20240226,000000,40.5,41.7,38.103,40.5,5141.266661525399,0
+TAOP.US,D,20240227,000000,39.6,41.4,38.88,40.5,4534.466662132199,0
+TAOP.US,D,20240228,000000,39.6,41.1,37.8,40.5,3456.1333298771997,0
+TAOP.US,D,20240229,000000,39.6,41.1,37.5,39,3079.1999969207995,0
+TAOP.US,D,20240301,000000,39,39.9,36,37.5,4611.266662055399,0
+TAOP.US,D,20240304,000000,38.1,39,34.8,36,3319.8333300134996,0
+TAOP.US,D,20240305,000000,36,37.197,35.1,36.3,1602.6999983972999,0
+TAOP.US,D,20240306,000000,36.6,37.74,34.506,37.05,2725.2666639413997,0
+TAOP.US,D,20240307,000000,37.8,40.2,36.3,39,4993.999995005999,0
+TAOP.US,D,20240308,000000,39,40.8,36.6,36.9,3447.9999965519996,0
+TAOP.US,D,20240311,000000,37.2,37.8,34.8,34.8,2150.4666645161997,0
+TAOP.US,D,20240312,000000,37.2,38.1,33.303,35.1,3063.1333302701996,0
+TAOP.US,D,20240313,000000,34.8,37.2,33.9,34.8,3282.0333300513,0
+TAOP.US,D,20240314,000000,34.8,35.7,33.6,34.5,1038.3999989616,0
+TAOP.US,D,20240315,000000,34.5,37.2,33.9,35.1,3431.4666632351996,0
+TAOP.US,D,20240318,000000,34.5,35.673,33,33.3,2667.7999973322,0
+TAOP.US,D,20240319,000000,33.3,34.8,33,33.6,908.2999990916999,0
+TAOP.US,D,20240320,000000,33.6,34.2,32.4,33.3,1887.5333314457998,0
+TAOP.US,D,20240321,000000,33,35.028,33,33.9,2111.666664555,0
+TAOP.US,D,20240322,000000,33.3,34.197,32.4,33.6,1807.5333315258,0
+TAOP.US,D,20240325,000000,33.9,34.197,32.4,33.6,1934.4666647322,0
+TAOP.US,D,20240326,000000,32.7,33.9,31.62,32.4,1034.5666656321,0
+TAOP.US,D,20240327,000000,32.4,33.9,31.8,32.7,1718.7999982811998,0
+TAOP.US,D,20240328,000000,32.1,33.3,31.5,32.7,1956.3666647102998,0
+TAOP.US,D,20240401,000000,33.6,33.6,31.8,32.7,553.2999994467,0
+TAOP.US,D,20240402,000000,32.4,34.5,31.5,34.2,1878.4333314548999,0
+TAOP.US,D,20240403,000000,33.3,33.9,31.8,33,2792.5333305408,0
+TAOP.US,D,20240404,000000,32.7,33.3,31.5,31.5,2211.7999977881996,0
+TAOP.US,D,20240405,000000,31.8,32.7,31.8,32.4,590.3999994095999,0
+TAOP.US,D,20240408,000000,32.1,33,31.5,33,944.9999990549999,0
+TAOP.US,D,20240409,000000,35.1,35.4,30,33,33688.666632978,0
+TAOP.US,D,20240410,000000,32.7,34.5,30.3,33,23791.166642875498,0
+TAOP.US,D,20240411,000000,32.1,33,30.6,33,5210.766661455899,0
+TAOP.US,D,20240412,000000,32.1,33.6,30.3,31.8,12633.366654033298,0
+TAOP.US,D,20240415,000000,31.2,31.5,22.638,25.8,12700.933320632399,0
+TAOP.US,D,20240416,000000,28.5,29.355,27.084,28.23,4677.933328655399,0
+TAOP.US,D,20240417,000000,30.9,30.9,27.903,28.671,1929.1999980708,0
+TAOP.US,D,20240418,000000,30,32.7,30,32.4,16220.299983779698,0
+TAOP.US,D,20240419,000000,32.7,33.3,30.6,32.1,9943.066656723598,0
+TAOP.US,D,20240422,000000,33.3,33.3,30.3,32.1,4748.266661918399,0
+TAOP.US,D,20240423,000000,31.5,32.7,30.195,32.4,3474.9999965249995,0
+TAOP.US,D,20240424,000000,32.7,33.6,30.9,31.8,3322.333330011,0
+TAOP.US,D,20240425,000000,31.2,32.4,29.553,31.203,14254.033319079299,0
+TAOP.US,D,20240426,000000,29.955,30.903,29.403,29.403,5299.299994700699,0
+TAOP.US,D,20240429,000000,30.6,30.9,29.1333,30,4392.066662274599,0
+TAOP.US,D,20240430,000000,30,31.2,27.648,30.6,4873.7999951262,0
+TAOP.US,D,20240501,000000,30,33,29.4,33,3074.1333302591997,0
+TAOP.US,D,20240502,000000,32.1,32.7,30,31.8,3211.7999967881997,0
+TAOP.US,D,20240503,000000,30.9,31.5,30.3,30.6,710.2666659564,0
+TAOP.US,D,20240506,000000,30.3,31.5,28.5,30.3,1215.4666654511998,0
+TAOP.US,D,20240507,000000,29.4,30.3,27,27.6,3547.6999964522997,0
+TAOP.US,D,20240508,000000,28.2,28.2,23.4,23.85,8200.7333251326,0
+TAOP.US,D,20240509,000000,35.7,35.7,25.533,29.346,618243.23271509,0
+TAOP.US,D,20240510,000000,27.033,27.45,24.6,26.55,26286.1333070472,0
+TAOP.US,D,20240513,000000,25.152,27.615,24,24.3,13856.999986142999,0
+TAOP.US,D,20240514,000000,22.224,23.37,20.4,22.2,15157.199984842799,0
+TAOP.US,D,20240515,000000,22.2,23.304,21.507,21.744,3981.8333293514997,0
+TAOP.US,D,20240516,000000,21.57,22.8,21.465,21.809,2422.6333309107,0
+TAOP.US,D,20240517,000000,23.4,26.679,22.5,23.97,18418.066648248598,0
+TAOP.US,D,20240520,000000,24.603,27.27,22.8,24.45,21991.399978008598,0
+TAOP.US,D,20240521,000000,25.158,25.158,23.13,23.7,7240.766659425899,0
+TAOP.US,D,20240522,000000,23.4,24.3,20.4,23.7,4749.5333285838,0
+TAOP.US,D,20240523,000000,24,24.597,22.2,22.569,3076.8333302564997,0
+TAOP.US,D,20240524,000000,22.8,23.82,21,22.203,2390.6999976092998,0
+TAOP.US,D,20240528,000000,22.5,22.8,21.321,21.9,3568.5999964313996,0
+TAOP.US,D,20240529,000000,23.04,24.603,22.2,23.7,8220.299991779699,0
+TAOP.US,D,20240530,000000,23.76,23.787,21.36,22.2,5881.399994118599,0
+TAOP.US,D,20240531,000000,23.25,23.25,21.369,21.603,3741.5999962583996,0
+TAOP.US,D,20240603,000000,22.2,23.6724,21,21.06,2383.6666642829996,0
+TAOP.US,D,20240604,000000,21.45,25.2,21.027,21.87,23498.199976501797,0
+TAOP.US,D,20240605,000000,21.624,22.8,21,22.44,5888.8999941111,0
+TAOP.US,D,20240606,000000,21.114,23.0376,21,22.29,7070.166659596499,0
+TAOP.US,D,20240607,000000,22.26,22.29,21.171,21.318,4132.2666625344,0
+TAOP.US,D,20240610,000000,27.468,27.9,21.225,23.58,478445.49952155445,0
+TAOP.US,D,20240611,000000,21.93,23.4,21.447,21.78,21533.199978466797,0
+TAOP.US,D,20240612,000000,21.9,22.8,21.306,22.8,12931.999987067999,0
+TAOP.US,D,20240613,000000,22.029,22.95,21.519,22.95,5085.0333282483,0
+TAOP.US,D,20240614,000000,22.458,22.8,21.468,21.684,3273.9999967259996,0
+TAOP.US,D,20240617,000000,21.6,22.5,21.342,21.9,3338.5999966613995,0
+TAOP.US,D,20240618,000000,21.867,22.3767,21.3,22.3767,3349.7333299835996,0
+TAOP.US,D,20240620,000000,21.834,22.359,21.756,22.011,2296.0999977038996,0
+TAOP.US,D,20240621,000000,22.2,22.2,21.354,21.756,3203.3333301299995,0
+TAOP.US,D,20240624,000000,21.759,22.74,21.03,21.3,9349.666657316999,0
+TAOP.US,D,20240625,000000,21.288,23.31,21.243,22.314,4810.7333285226,0
+TAOP.US,D,20240626,000000,22.443,22.491,21.3,22.392,2241.3666644253,0
+TAOP.US,D,20240627,000000,22.02,23.097,21.36,21.69,5149.0666615176,0
+TAOP.US,D,20240628,000000,21.78,22.77,20.712,21.051,3697.0333296362996,0
+TAOP.US,D,20240701,000000,21.072,22.035,21.072,21.801,593.2999994067,0
+TAOP.US,D,20240702,000000,21.6,21.789,19.515,21,5652.466661014199,0
+TAOP.US,D,20240703,000000,21.831,21.831,20.4,20.709,1008.9333323243999,0
+TAOP.US,D,20240705,000000,20.691,21.294,20.133,20.7,949.7333323835999,0
+TAOP.US,D,20240708,000000,22.155,22.155,20.37,20.94,6443.166660223499,0
+TAOP.US,D,20240709,000000,20.94,21.3,20.685,20.7,2023.0666646435998,0
+TAOP.US,D,20240710,000000,21,21.687,20.148,21.42,4609.366662057299,0
+TAOP.US,D,20240711,000000,21.6,21.6,20.601,21.45,1755.2999982446997,0
+TAOP.US,D,20240712,000000,21,21.897,20.31,20.8374,4576.799995423199,0
+TAOP.US,D,20240715,000000,21.78,21.78,20.1,21.009,6618.4333267148995,0
+TAOP.US,D,20240716,000000,21.24,21.24,19.965,20.691,2556.7333307766,0
+TAOP.US,D,20240717,000000,20.4,20.88,20.1,20.7,1225.8666654407998,0
+TAOP.US,D,20240718,000000,21,21.03,19.2,19.5,18908.4666477582,0
+TAOP.US,D,20240719,000000,20.67,20.67,19.206,20.13,1372.6333319607,0
+TAOP.US,D,20240722,000000,19.206,20.367,19.11,19.9106,2929.1666637374997,0
+TAOP.US,D,20240723,000000,19.764,19.8,18.777,18.903,2295.0666643716,0
+TAOP.US,D,20240724,000000,20.28,20.28,17.664,19.494,9373.2999906267,0
+TAOP.US,D,20240725,000000,19.5,20.07,18.396,18.84,1047.1999989528,0
+TAOP.US,D,20240726,000000,19.08,19.5,18.165,18.51,4838.1666618285,0
+TAOP.US,D,20240729,000000,18.603,19.266,17.6895,18.291,4382.9999956169995,0
+TAOP.US,D,20240730,000000,18.6,18.6,17.4,18.27,9892.5666567741,0
+TAOP.US,D,20240731,000000,18.3,22.5,18,22.17,29146.433304186896,0
+TAOP.US,D,20240801,000000,20.844,22.107,20.43,20.715,3002.9333303303997,0
+TAOP.US,D,20240802,000000,20.694,20.697,19.53,20.397,1291.1999987088,0
+TAOP.US,D,20240805,000000,18.6,19.668,18.093,19.647,1156.5333321767998,0
+TAOP.US,D,20240806,000000,19.2,20.37,17.103,18.09,10951.299989048699,0
+TAOP.US,D,20240807,000000,18.15,18.84,17.274,17.61,2345.0999976548997,0
+TAOP.US,D,20240808,000000,17.7,17.769,15.474,15.6,3575.1666630914997,0
+TAOP.US,D,20240809,000000,15.15,15.906,14.4,15.153,5128.8999948711,0
+TAOP.US,D,20240812,000000,16.47,16.803,13.515,14.64,7328.3999926716,0
+TAOP.US,D,20240813,000000,15,15.87,15,15.48,728.1999992717999,0
+TAOP.US,D,20240814,000000,15.87,15.873,14.823,15.3,336.89999966309995,0
+TAOP.US,D,20240815,000000,15.9,16.2,15.39,15.453,1513.3333318199998,0
+TAOP.US,D,20240816,000000,17.1,17.1,14.4,16.482,8643.366658023298,0
+TAOP.US,D,20240819,000000,16.2,16.47,15.309,16.212,2632.8999973671,0
+TAOP.US,D,20240820,000000,16.2,17.064,15.303,16.08,3005.3999969946,0
+TAOP.US,D,20240821,000000,16.104,16.782,15.321,16.17,1029.99999897,0
+TAOP.US,D,20240822,000000,16.35,17.04,16.35,16.62,1343.1333319901998,0
+TAOP.US,D,20240823,000000,16.62,16.62,16.026,16.302,675.0666659916,0
+TAOP.US,D,20240826,000000,16.455,17.463,16.455,16.947,1441.6999985583,0
+TAOP.US,D,20240827,000000,17.67,17.67,16.5,17.1225,914.4333324188999,0
+TAOP.US,D,20240828,000000,17.01,17.7,16.263,17.388,4577.433328755899,0
+TAOP.US,D,20240829,000000,17.385,17.94,16.128,16.716,2181.3999978186,0
+TAOP.US,D,20240830,000000,17.37,17.697,15.5079,16.935,2735.2666639313998,0
+TAOP.US,D,20240903,000000,15.9,17.7,14.7375,15.81,12801.466653865198,0
+TAOP.US,D,20240904,000000,15,16.44,14.433,15.132,6386.9333269464,0
+TAOP.US,D,20240905,000000,15.9,16.05,13.809,13.809,40068.3666265983,0
+TAOP.US,D,20240906,000000,14.1,14.937,13.041,13.161,6920.9333264124,0
+TAOP.US,D,20240909,000000,12.9,12.9,11.7095,12.3,4238.3333290949995,0
+TAOP.US,D,20240910,000000,12.33,15.9,12.321,15.84,8699.4666579672,0
+TAOP.US,D,20240911,000000,15.825,17.04,13.5,15.198,11326.433322006898,0
+TAOP.US,D,20240912,000000,15.3,15.3,14.118,14.664,1280.7999987192,0
+TAOP.US,D,20240913,000000,14.415,16.014,14.415,15.855,1614.2666650523997,0
+TAOP.US,D,20240916,000000,16.77,17.4,15.9,17.37,3439.8333298934995,0
+TAOP.US,D,20240917,000000,17.37,17.37,16.5033,17.004,1055.6666656109999,0
+TAOP.US,D,20240918,000000,16.407,17.91,16.407,17.55,4936.5999950634,0
+TAOP.US,D,20240919,000000,18.12,18.3075,16.632,17.082,1371.2333319620998,0
+TAOP.US,D,20240920,000000,17.979,17.979,16.29,17.07,1446.2333318871,0
+TAOP.US,D,20240923,000000,17.04,17.97,16.3845,17.97,1404.7666652618998,0
+TAOP.US,D,20240924,000000,18,18.288,16.917,17.5815,2175.5666644911,0
+TAOP.US,D,20240925,000000,17.61,17.7,16.527,17.52,1091.7333322415998,0
+TAOP.US,D,20240926,000000,16.806,20.589,16.35,19.62,14073.799985926198,0
+TAOP.US,D,20240927,000000,20.1,24.3,18.6788,23.259,9229.999990769998,0
+TAOP.US,D,20240930,000000,25.47,29.4,20.493,21.33,31654.799968345196,0
+TAOP.US,D,20241001,000000,19.836,23.67,19.5,21.465,8358.8999916411,0
+TAOP.US,D,20241002,000000,23.07,23.07,19.35,20.67,8163.466658503199,0
+TAOP.US,D,20241003,000000,20.4,20.535,18.468,19.584,2997.4666636691995,0
+TAOP.US,D,20241004,000000,21.105,25.5,18.6,25.2,8497.099991502899,0
+TAOP.US,D,20241007,000000,24.6,24.6,20.7,21.453,12026.333321306998,0
+TAOP.US,D,20241008,000000,20.37,20.55,19.203,19.932,5150.333328182999,0
+TAOP.US,D,20241009,000000,19.8,22.497,18,19.5,5630.333327703,0
+TAOP.US,D,20241010,000000,20.622,20.622,17.4,18.15,3986.9666626796998,0
+TAOP.US,D,20241011,000000,17.7,19.473,17.565,18.6,3378.0666632885996,0
+TAOP.US,D,20241014,000000,18,18.069,16.209,16.26,5253.0666614136,0
+TAOP.US,D,20241015,000000,16.071,17.1,13.812,15.433,6496.766660169899,0
+TAOP.US,D,20241016,000000,15.72,17.022,15.3,15.75,4042.1999959577997,0
+TAOP.US,D,20241017,000000,15.75,15.9,13.8,14.25,2758.5333305748,0
+TAOP.US,D,20241018,000000,15.3,17.613,14.73,16.32,10343.333322989998,0
+TAOP.US,D,20241021,000000,15.57,16.1937,14.55,15.063,6642.733326690599,0
+TAOP.US,D,20241022,000000,15.27,15.537,14.145,15.15,4666.4333286669,0
+TAOP.US,D,20241023,000000,14.697,15.096,13.659,14.637,3583.9999964159997,0
+TAOP.US,D,20241024,000000,14.4,15.297,13.5,13.95,5414.9999945849995,0
+TAOP.US,D,20241025,000000,13.53,14.94,13.2,14.1,6085.4333272479,0
+TAOP.US,D,20241028,000000,14.01,14.7473,13.32,13.824,10430.166656236499,0
+TAOP.US,D,20241029,000000,13.797,14.397,12.918,13.8,12183.3999878166,0
+TAOP.US,D,20241030,000000,13.386,14.1,12.615,13.149,5955.2333273781,0
+TAOP.US,D,20241031,000000,13.149,13.5,12.75,12.75,2557.0333307763,0
+TAOP.US,D,20241101,000000,12.933,13.3654,11.85,12.5442,3272.0999967279,0
+TAOP.US,D,20241104,000000,12.543,13.575,12.45,12.75,3591.5666630750998,0
+TAOP.US,D,20241105,000000,12.75,12.75,12.03,12.471,2812.9333305203995,0
+TAOP.US,D,20241106,000000,12.471,12.471,11.712,11.994,2755.7666639108998,0
+TAOP.US,D,20241107,000000,11.994,12.36,11.55,12.324,8030.366658636299,0
+TAOP.US,D,20241108,000000,12.3,12.93,12,12.063,8149.0666585175995,0
+TAOP.US,D,20241111,000000,12.063,13.26,11.55,12.075,186849.73314648357,0
+TAOP.US,D,20241112,000000,13.125,13.29,11.676,11.958,157505.33317582798,0
+TAOP.US,D,20241113,000000,11.085,11.958,9.933,11.1,39340.8666273258,0
+TAOP.US,D,20241114,000000,11.1,11.829,10.5,11.73,19889.9666467767,0
+TAOP.US,D,20241115,000000,11.4,11.4,10.356,10.8,10439.799989560199,0
+TAOP.US,D,20241118,000000,10.8,11.4,10.2,10.86,3224.5999967753996,0
+TAOP.US,D,20241119,000000,10.86,11.4,10.23,10.656,4281.233329052099,0
+TAOP.US,D,20241120,000000,10.656,11.46,9.75,10.44,15169.499984830498,0
+TAOP.US,D,20241121,000000,10.644,11.1,10.218,10.644,2459.7333308735997,0
+TAOP.US,D,20241122,000000,10.5,10.8,10.107,10.179,7206.7999927932,0
+TAOP.US,D,20241125,000000,10.179,11.097,9.9,10.236,5634.9333276984,0
+TAOP.US,D,20241126,000000,10.236,10.5,9.9,9.9,2477.1666641895,0
+TAOP.US,D,20241127,000000,9.852,10.797,9.852,10.044,23526.833309806498,0
+TAOP.US,D,20241129,000000,9.9,10.8,9.9,10.266,9480.2999905197,0
+TAOP.US,D,20241202,000000,10.44,10.8255,9.984,10.143,17396.7666492699,0
+TAOP.US,D,20241203,000000,10.725,10.74,9.945,10.206,5985.1333273482,0
+TAOP.US,D,20241204,000000,10.458,10.794,9.972,10.317,13985.166652681499,0
+TAOP.US,D,20241205,000000,10.35,10.617,9.042,9.993,11040.333322293,0
+TAOP.US,D,20241206,000000,9.9,10.2,9.84,9.903,2647.2666640193997,0
+TAOP.US,D,20241209,000000,11.7,11.925,9.399,10.365,677275.0326560582,0
+TAOP.US,D,20241210,000000,9.807,11.265,9.15,10.902,43899.633289433696,0
+TAOP.US,D,20241211,000000,10.131,10.938,10.047,10.458,13575.8666530908,0
+TAOP.US,D,20241212,000000,10.143,10.71,9.414,10.053,5721.599994278399,0
+TAOP.US,D,20241213,000000,9.75,10.4539,9.6,9.6,4787.833328545499,0
+TAOP.US,D,20241216,000000,9.09,10.2,9.09,9.83697,6370.3999936295995,0
+TAOP.US,D,20241217,000000,9.6,10.296,9.552,9.771,9777.666656889,0
+TAOP.US,D,20241218,000000,10.05,10.05,9.045,9.471,13392.4999866075,0
+TAOP.US,D,20241219,000000,9.6,9.72,8.874,9.51,8647.433324685899,0
+TAOP.US,D,20241220,000000,16.467,24.75,11.7,12.234,4636551.862030114,0
+TAOP.US,D,20241223,000000,11.286,13.17,10.245,12.6,143766.6665229,0
+TAOP.US,D,20241224,000000,11.973,11.973,10.35,10.794,29895.666636771,0
+TAOP.US,D,20241226,000000,10.5,11.397,9.6,11.01,34341.133298992194,0
+TAOP.US,D,20241227,000000,10.935,12.789,10.875,12.306,50493.4332828399,0
+TAOP.US,D,20241230,000000,11.91,12.891,11.286,12.6,30731.133302602197,0
+TAOP.US,D,20241231,000000,11.76,13.095,11.403,12.669,35608.7332977246,0
+TAOP.US,D,20250102,000000,13.2,13.2,12.3,12.366,16260.0333170733,0
+TAOP.US,D,20250103,000000,11.994,12.69,11.967,12.6051,15325.933318007399,0
+TAOP.US,D,20250106,000000,12.6,12.9,12.3,12.714,11172.199988827799,0
+TAOP.US,D,20250107,000000,12.258,12.6,12.045,12.2753,6417.033326916299,0
+TAOP.US,D,20250108,000000,12.276,12.276,10.839,11.46,11896.066654770599,0
+TAOP.US,D,20250110,000000,11.346,11.55,9.9,10.728,15130.933318202398,0
+TAOP.US,D,20250113,000000,10.485,10.593,9.414,9.666,17000.3999829996,0
+TAOP.US,D,20250114,000000,9.099,9.792,8.793,9,13935.1666527315,0
+TAOP.US,D,20250115,000000,10.2,12,9.03,9.306,1033404.7989665951,0
+TAOP.US,D,20250116,000000,9,10.05,8.82,9.45,50169.933283163395,0
+TAOP.US,D,20250117,000000,9.129,10.17,9.015,9.66,40766.266625900396,0
+TAOP.US,D,20250121,000000,9.54,9.912,9.078,9.633,24704.366641962297,0
+TAOP.US,D,20250122,000000,9.42,9.654,9.3,9.561,11059.966655606699,0
+TAOP.US,D,20250123,000000,9.303,9.591,8.793,9.24,30620.0666360466,0
+TAOP.US,D,20250124,000000,9.114,9.297,8.7,8.943,15520.7999844792,0
+TAOP.US,D,20250127,000000,9.039,11.1,7.848,8.58,210894.33312243898,0
+TAOP.US,D,20250128,000000,8.64,8.64,7.8,8.298,61897.799938102195,0
+TAOP.US,D,20250129,000000,7.878,8.751,7.878,8.16603,17895.4666487712,0
+TAOP.US,D,20250130,000000,9.066,9.066,7.698,8.181,18083.266648583398,0
+TAOP.US,D,20250131,000000,7.965,8.58,7.89,8.262,8839.999991159999,0
+TAOP.US,D,20250203,000000,8.262,8.4,7.95,7.959,8167.433325165899,0
+TAOP.US,D,20250204,000000,7.95,8.37,7.89,8.184,9267.566657399098,0
+TAOP.US,D,20250205,000000,7.995,8.0607,7.59,7.719,8715.899991284099,0
+TAOP.US,D,20250206,000000,7.95,8.337,7.533,8.097,8695.733324637598,0
+TAOP.US,D,20250207,000000,7.854,8.34,7.749,8.019,15834.966650831699,0
+TAOP.US,D,20250210,000000,7.8,7.803,6.951,7.2,73555.79992644419,0
+TAOP.US,D,20250211,000000,7.023,8.55,6.993,8.535,50709.13328262419,0
+TAOP.US,D,20250212,000000,8.391,8.997,7.842,8.82,27095.6999729043,0
+TAOP.US,D,20250213,000000,8.64,8.97,7.869,8.85,11562.0333217713,0
+TAOP.US,D,20250214,000000,9.015,9.9,8.4,9.708,19453.333313879997,0
+TAOP.US,D,20250218,000000,9.435,10.17,9,9.46803,14276.233319057099,0
+TAOP.US,D,20250219,000000,9.183,9.408,8.85,9.093,5486.899994513099,0
+TAOP.US,D,20250220,000000,9.003,9.81297,8.55,9.684,19666.533313666798,0
+TAOP.US,D,20250221,000000,9.3,10.5,9.06,9.618,49876.066616790595,0
+TAOP.US,D,20250224,000000,9.747,10.746,9,9.339,29603.499970396497,0
+TAOP.US,D,20250225,000000,9.9,10.053,9.069,9.447,16980.7999830192,0
+TAOP.US,D,20250226,000000,9.3,9.79497,8.7,9.3,13575.466653091198,0
+TAOP.US,D,20250227,000000,9,9.447,8.874,9.303,12506.666654159999,0
+TAOP.US,D,20250228,000000,8.7,9.297,8.226,8.484,11584.7999884152,0
+TAOP.US,D,20250303,000000,8.7,8.874,8.28,8.364,3976.6333293566995,0
+TAOP.US,D,20250304,000000,7.83,8.301,7.521,8.214,9055.133324278198,0
+TAOP.US,D,20250305,000000,8.268,8.48343,7.812,8.352,4322.833329010499,0
+TAOP.US,D,20250306,000000,8.1,8.52,7.815,8.403,2294.1333310391997,0
+TAOP.US,D,20250307,000000,8.1,9.255,8.1,8.469,9994.1999900058,0
+TAOP.US,D,20250310,000000,8.994,9.75,8.544,9.186,21705.7333116276,0
+TAOP.US,D,20250311,000000,9.3,9.444,8.55,9.009,8775.1666578915,0
+TAOP.US,D,20250312,000000,9.39,9.39,8.598,9.006,5984.366660682299,0
+TAOP.US,D,20250313,000000,9.003,9.15,8.601,8.79,3260.2999967396995,0
+TAOP.US,D,20250314,000000,8.862,9.222,8.598,8.985,4365.1999956348,0
+TAOP.US,D,20250317,000000,9.075,9.075,8.649,8.82,3120.8333302124997,0
+TAOP.US,D,20250318,000000,8.85,9.099,8.568,8.634,4078.1999959217997,0
+TAOP.US,D,20250319,000000,8.709,8.97,8.706,8.721,846.6666658199999,0
+TAOP.US,D,20250320,000000,8.721,8.85,8.184,8.448,7616.199992383799,0
+TAOP.US,D,20250321,000000,8.094,8.664,7.899,8.145,5828.033327505299,0
+TAOP.US,D,20250324,000000,8.1,8.301,8.049,8.049,2667.1999973327997,0
+TAOP.US,D,20250325,000000,7.833,8.784,7.815,8.109,3663.1333296701996,0
+TAOP.US,D,20250326,000000,8.118,8.4,7.998,8.103,5711.666660954999,0
+TAOP.US,D,20250327,000000,8.46,8.49411,7.8,7.8,7441.899992558099,0
+TAOP.US,D,20250328,000000,7.8,8.028,7.26603,7.356,7896.999992102999,0
+TAOP.US,D,20250331,000000,7.497,7.875,7.05,7.491,2959.2999970406995,0
+TAOP.US,D,20250401,000000,7.788,7.977,7.398,7.671,1464.9333318683998,0
+TAOP.US,D,20250402,000000,7.54503,7.65,7.5,7.545,1794.8666648718,0
+TAOP.US,D,20250403,000000,7.35,7.362,6.9003,6.96,5979.299994020699,0
+TAOP.US,D,20250404,000000,6.984,6.984,6.129,6.513,4846.9666618197,0
+TAOP.US,D,20250407,000000,6,6.438,5.094,6.297,9876.2999901237,0
+TAOP.US,D,20250408,000000,6.408,6.774,6.036,6.036,1065.9333322674,0
+TAOP.US,D,20250409,000000,6,6.741,5.7,6.63,4990.7999950092,0
+TAOP.US,D,20250410,000000,7.44,7.44,6.363,6.489,5297.533328035799,0
+TAOP.US,D,20250411,000000,6.51,7.014,6.51,6.75,287378.06637928856,0
+TAOP.US,D,20250414,000000,6.987,7.29,6.819,7.08,49286.133284047195,0
+TAOP.US,D,20250415,000000,6.732,7.992,6.69,7.674,22953.1999770468,0
+TAOP.US,D,20250416,000000,7.215,7.215,6.789,6.88203,9104.4666575622,0
+TAOP.US,D,20250417,000000,7.194,7.194,6.738,6.939,6016.633327316699,0
+TAOP.US,D,20250421,000000,6.915,6.915,6.333,6.4545,8559.9666581067,0
+TAOP.US,D,20250422,000000,6.981,6.981,6.291,6.78,2515.6333308177,0
+TAOP.US,D,20250423,000000,7.05,7.677,6.792,7.008,32445.499967554497,0
+TAOP.US,D,20250424,000000,6.753,7.608,6.75,7.53,12220.066654446598,0
+TAOP.US,D,20250425,000000,8.04,8.139,7.39983,7.605,17110.8999828891,0
+TAOP.US,D,20250428,000000,7.377,7.686,6.636,6.831,9097.0999909029,0
+TAOP.US,D,20250429,000000,7.107,7.395,6.675,6.918,14956.499985043498,0
+TAOP.US,D,20250430,000000,7.35,7.35,6.15,6.375,13597.566653069098,0
+TAOP.US,D,20250501,000000,6.45,6.564,5.697,6.45,9839.0333234943,0
+TAOP.US,D,20250502,000000,6.564,6.76353,6.177,6.6,15222.799984777199,0
+TAOP.US,D,20250505,000000,6.402,6.6,6.3,6.417,9633.133323700198,0
+TAOP.US,D,20250506,000000,6.48,6.582,5.997,6.2499,12849.266653817398,0
+TAOP.US,D,20250507,000000,6.21,6.246,5.76,5.958,8785.666657881,0
+TAOP.US,D,20250508,000000,5.94,6.123,5.94,6.051,6659.033326674299,0
+TAOP.US,D,20250509,000000,5.844,10.005,4.26,4.911,1240554.1987594457,0
+TAOP.US,D,20250512,000000,6.6,20.103,5.697,8.85,19499805.413833525,0
+TAOP.US,D,20250513,000000,10.074,10.38,6.6,8.25,1287389.5320459437,0
+TAOP.US,D,20250514,000000,7.68,8.037,6.03,6.12,207899.4331254339,0
+TAOP.US,D,20250515,000000,5.802,13.041,5.6445,8.493,7468541.692531457,0
+TAOP.US,D,20250516,000000,7.95,9.6,7.509,8.181,257866.36640880027,0
+TAOP.US,D,20250519,000000,7.905,8.697,7.521,7.872,79704.39992029559,0
+TAOP.US,D,20250520,000000,8.25,8.55,7.68,7.983,70096.26659657039,0
+TAOP.US,D,20250521,000000,8.31,8.871,7.8,7.863,91903.2999080967,0
+TAOP.US,D,20250522,000000,7.875,8.397,7.356,8.298,223969.66644269697,0
+TAOP.US,D,20250523,000000,8.1,8.76,7.851,8.61,86498.1999135018,0
+TAOP.US,D,20250527,000000,7.764,8.775,7.407,8.4,115245.63321808769,0
+TAOP.US,D,20250528,000000,7.797,8.385,7.665,8.136,58064.93327526839,0
+TAOP.US,D,20250529,000000,7.6,7.97,6.5006,6.65,90598,0
+TAOP.US,D,20250530,000000,6.36,7.8,6.14,7.37,189480,0
+TAOP.US,D,20250602,000000,7.17,7.44,6.31,7.24,132394,0
+TAOP.US,D,20250603,000000,7.12,7.98,7.12,7.95,55223,0
+TAOP.US,D,20250604,000000,7.89,7.9,6.8001,7.03,108644,0
+TAOP.US,D,20250605,000000,7.04,7.57,7.01,7.01,33921,0
+TAOP.US,D,20250606,000000,7,7.1699,6.68,7.07,18757,0
+TAOP.US,D,20250609,000000,7.0912,7.15,6.71,7.04,11666,0
+TAOP.US,D,20250610,000000,6.97,7.6,6.6418,6.95,80227,0
+TAOP.US,D,20250611,000000,6.75,7.3,6.27,6.9,37081,0
+TAOP.US,D,20250612,000000,6.76,7.24,5.82,6.39,51976,0
+TAOP.US,D,20250613,000000,6.11,6.3,3.56,4.0157,292171,0
+TAOP.US,D,20250616,000000,4.34,4.34,3.89,3.97,81984,0
+TAOP.US,D,20250617,000000,4.07,4.16,3.76,4.01,64823,0
+TAOP.US,D,20250618,000000,4,4.2412,3.9,3.95,28935,0
+TAOP.US,D,20250620,000000,4,5.36,3.76,3.93,223112,0
+TAOP.US,D,20250623,000000,3.7,4.19,3.7,4.08,62926,0
+TAOP.US,D,20250624,000000,3.99,4.5,3.9216,4.46,29201,0
+TAOP.US,D,20250625,000000,4.47,4.97,4.32,4.73,98746,0
+TAOP.US,D,20250626,000000,4.885,4.9997,4.32,4.52,10134,0
+TAOP.US,D,20250627,000000,4.5,4.5557,4.24,4.4,18259,0
+TAOP.US,D,20250630,000000,4.27,4.3892,4.02,4.06,7793,0
+TAOP.US,D,20250701,000000,4.02,4.16,3.7,4.07,21315,0
+TAOP.US,D,20250702,000000,4.11,4.52,4.05,4.26,13441,0
+TAOP.US,D,20250703,000000,4.28,4.99,4.28,4.48,35799,0
+TAOP.US,D,20250707,000000,4.5,4.99,4.44,4.734871,31180,0
+TAOP.US,D,20250708,000000,4.79,5.16,4.6518,5.08,58073,0
+TAOP.US,D,20250709,000000,4.92,5.19,4.87,5.0599,69570,0
+TAOP.US,D,20250710,000000,5.05,5.05,4.85,4.93,35158,0
+TAOP.US,D,20250711,000000,4.91,5.125,4.48,4.8245,47159,0
+TAOP.US,D,20250714,000000,4.66,5.0865,4.6101,4.7936,5132,0
+TAOP.US,D,20250715,000000,4.7,4.9369,4.1664,4.505,29018,0
+TAOP.US,D,20250716,000000,4.5101,4.675,4.36,4.5,14192,0
+TAOP.US,D,20250717,000000,4.55,4.67,4.3,4.4889,19680,0
+TAOP.US,D,20250718,000000,4.45,4.45,4.16,4.31,38676,0
+TAOP.US,D,20250721,000000,4.19,4.4299,4.09,4.41,23668,0
+TAOP.US,D,20250722,000000,4.33,4.3543,4.15,4.15,12853,0
+TAOP.US,D,20250723,000000,4.21,4.43,4.21,4.22,24365,0
+TAOP.US,D,20250724,000000,4.22,4.515,4.03,4.2,25730,0
+TAOP.US,D,20250725,000000,4.2,4.23,3.8359,4.09,24650,0
+TAOP.US,D,20250728,000000,4.09,4.2424,3.6,4.125,22342,0
+TAOP.US,D,20250729,000000,4.08,4.6856,4.08,4.36,85103,0
+TAOP.US,D,20250730,000000,4.28,4.5064,4.25,4.28,33348,0
+TAOP.US,D,20250731,000000,4.15,4.4679,3.663,3.78,25054,0
+TAOP.US,D,20250801,000000,3.9,4.0883,3.84,4.06,22914,0
+TAOP.US,D,20250804,000000,4.22,4.25,3.745,3.85,70922,0
+TAOP.US,D,20250805,000000,3.8,3.99,3.7,3.72,12121,0
+TAOP.US,D,20250806,000000,3.74,3.94,3.63,3.79,34987,0
+TAOP.US,D,20250807,000000,3.8,3.88,3.5172,3.7305,31043,0
+TAOP.US,D,20250808,000000,3.9,4.1321,3.9,3.91,19754,0
+TAOP.US,D,20250811,000000,3.81,4.09,3.6201,3.76,13807,0
+TAOP.US,D,20250812,000000,3.85,3.89,3.55,3.574,16163,0
+TAOP.US,D,20250813,000000,3.656,3.88,3.656,3.88,6516,0
+TAOP.US,D,20250814,000000,3.8102,3.99,3.59,3.9223,12982,0
+TAOP.US,D,20250815,000000,3.793,3.8989,3.6413,3.7,7899,0
+TAOP.US,D,20250818,000000,3.71,3.7996,3.41,3.41,16802,0
+TAOP.US,D,20250819,000000,3.45,3.59,3.05,3.05,35398,0
+TAOP.US,D,20250820,000000,3.06,3.28,3.06,3.19,5515,0
+TAOP.US,D,20250821,000000,3.19,3.279,3.0448,3.12,39589,0
+TAOP.US,D,20250822,000000,3.26,3.4238,3.12,3.28,29574,0
+TAOP.US,D,20250825,000000,3.48,3.4999,3.22,3.3,6640,0
+TAOP.US,D,20250826,000000,3.31,3.48,3.28,3.385,3698,0
+TAOP.US,D,20250827,000000,3.3158,3.39,3.15,3.18,15636,0
+TAOP.US,D,20250828,000000,3.2389,3.25,3.2,3.2,4945,0
+TAOP.US,D,20250829,000000,3.22,3.37,3.22,3.3,1855,0
+TAOP.US,D,20250902,000000,3.28,3.35,3.04,3.2,20951,0
+TAOP.US,D,20250903,000000,3.3,3.9864,3.3,3.39,177399,0
+TAOP.US,D,20250904,000000,3.4,3.4401,3,3.131034,48374,0
+TAOP.US,D,20250905,000000,3.21,3.21,2.82,3.02,26953,0
+TAOP.US,D,20250908,000000,3.07,3.425,2.9262,3.16,75753,0
+TAOP.US,D,20250909,000000,3.35,3.84,3.2,3.7301,376224,0
+TAOP.US,D,20250910,000000,3.81,3.84,3.1,3.3274,185286,0
+TAOP.US,D,20250911,000000,3.16,3.54,3.15,3.49,107900,0
+TAOP.US,D,20250912,000000,3.5728,3.5728,3.21,3.36,85525,0
+TAOP.US,D,20250915,000000,3.29,3.3,2.9,2.98,305609,0
+TAOP.US,D,20250916,000000,3.06,3.2743,2.99,3.0168,57131,0
+TAOP.US,D,20250917,000000,3.02,3.19,2.99,3.11,34658,0
+TAOP.US,D,20250918,000000,3.07,3.21,3.03,3.03,32923,0
+TAOP.US,D,20250919,000000,3.1437,3.2,3.05,3.13,74120,0
+TAOP.US,D,20250922,000000,3.16,3.16,2.97,3.08,63654,0
+TAOP.US,D,20250923,000000,3.08,3.29,3.03,3.16,45860,0
+TAOP.US,D,20250924,000000,3.18,3.22,3.04,3.07,66046,0
+TAOP.US,D,20250925,000000,3.09,3.2005,3.0085,3.01,40397,0
+TAOP.US,D,20250926,000000,3.0221,3.16,3.0048,3.03,14172,0
+TAOP.US,D,20250929,000000,3.04,3.24,3.01,3.02,81429,0
+TAOP.US,D,20250930,000000,2.9,2.9899,2.7,2.88,209491,0
+TAOP.US,D,20251001,000000,2.88,3.23,2.88,3.05,1113218,0
+TAOP.US,D,20251002,000000,2.9,3.215,2.9,3.03,163905,0
+TAOP.US,D,20251003,000000,2.92,3.03,2.8702,2.91,79281,0
+TAOP.US,D,20251006,000000,3.05,3.11,2.9101,3.03,36251,0
+TAOP.US,D,20251007,000000,3.06,3.24,3.03,3.1,85872,0
+TAOP.US,D,20251008,000000,3.21,3.4,3.1,3.25,518116,0
+TAOP.US,D,20251009,000000,3.32,3.3799,3.01,3.15,169845,0
+TAOP.US,D,20251010,000000,3.05,3.17,2.86,2.92,80639,0
+TAOP.US,D,20251013,000000,2.9273,2.99,2.6,2.95,86808,0
+TAOP.US,D,20251014,000000,2.95,2.99,2.77,2.88,39303,0
+TAOP.US,D,20251015,000000,2.98,2.98,2.805,2.95,31940,0
+TAOP.US,D,20251016,000000,2.89,2.95,2.76,2.84,42134,0
+TAOP.US,D,20251017,000000,2.58,2.62,1.81,2.11,3730920,0
+TAOP.US,D,20251020,000000,2.12,2.34,2.07,2.2,141078,0
+TAOP.US,D,20251021,000000,2.2,2.42,2.18,2.42,85016,0
+TAOP.US,D,20251022,000000,2.42,2.77,2.42,2.53,184063,0
+TAOP.US,D,20251023,000000,2.6,2.665,2.43,2.43,68493,0
+TAOP.US,D,20251024,000000,2.48,2.8,2.4761,2.51,57723,0
+TAOP.US,D,20251027,000000,2.62,2.62,2.27,2.49,57635,0
+TAOP.US,D,20251028,000000,2.42,2.5,2.42,2.46,14708,0
+TAOP.US,D,20251029,000000,2.46,2.51,2.4,2.47,11288,0
+TAOP.US,D,20251030,000000,2.45,2.49,2.35,2.4,20992,0
+TAOP.US,D,20251031,000000,2.43,2.4381,2.35,2.4381,13171,0
+TAOP.US,D,20251103,000000,2.35,2.42,2.28,2.3,15259,0
+TAOP.US,D,20251104,000000,2.3505,2.62,2.34,2.46,150186,0
+TAOP.US,D,20251105,000000,2.4,2.46,2.28,2.41,22585,0
+TAOP.US,D,20251106,000000,2.34,2.5507,2.32,2.35,14840,0
+TAOP.US,D,20251107,000000,2.3,2.34,2.2,2.28,10430,0
+TAOP.US,D,20251110,000000,2.24,2.47,2.2181,2.34,16579,0
+TAOP.US,D,20251111,000000,2.2055,2.26,2.18,2.209,3820,0
+TAOP.US,D,20251112,000000,2.2,2.31,2.2,2.3,9939,0
+TAOP.US,D,20251113,000000,2.4499,2.4499,2.1516,2.18,6104,0
+TAOP.US,D,20251114,000000,2.1001,2.2,2.1,2.165,26318,0
+TAOP.US,D,20251117,000000,2.0541,2.13,2.03,2.06,11534,0
+TAOP.US,D,20251118,000000,2.06,2.06,1.94,2,6269,0
+TAOP.US,D,20251119,000000,1.96,2.04,1.96,2.0057,7788,0
+TAOP.US,D,20251120,000000,1.94,2.1,1.94,2,5956,0
+TAOP.US,D,20251121,000000,1.96,1.96,1.84,1.88,13088,0
+TAOP.US,D,20251124,000000,1.86,2.2,1.86,2.14,46141,0
+TAOP.US,D,20251125,000000,2.14,2.38,2.09,2.33,22975,0
+TAOP.US,D,20251126,000000,2.3,2.3701,2.24,2.3,15190,0
+TAOP.US,D,20251128,000000,2.3791,2.48,2.16,2.31,28174,0
+TAOP.US,D,20251201,000000,2.24,2.24,2.0301,2.14,6062131,0
+TAOP.US,D,20251202,000000,3.11,3.13,2.5,2.84,19766405,0
+TAOP.US,D,20251203,000000,2.27,2.62,2.15,2.31,573327,0
+TAOP.US,D,20251204,000000,2.15,2.84,2.15,2.57,222982,0
+TAOP.US,D,20251205,000000,2.44,2.77,2.43,2.5,65727,0
+TAOP.US,D,20251208,000000,2.41,2.71,2.4,2.47,96419,0
+TAOP.US,D,20251209,000000,2.44,2.54,2.38,2.44,33425,0
+TAOP.US,D,20251210,000000,2.38,2.44,2.25,2.33,31605,0
+TAOP.US,D,20251211,000000,2.29,2.3696,2.25,2.25,36645,0
+TAOP.US,D,20251212,000000,2.19,2.2785,1.99,1.99,35846,0
+TAOP.US,D,20251215,000000,2.04,2.04,1.83,1.83,33245,0
+TAOP.US,D,20251216,000000,1.8721,1.8721,1.8,1.82,14124,0
+TAOP.US,D,20251217,000000,1.84,1.93,1.82,1.9,10138,0
+TAOP.US,D,20251218,000000,1.89,1.89,1.7553,1.81,24777,0
+TAOP.US,D,20251219,000000,1.78,1.78,1.75,1.77,18651,0
+TAOP.US,D,20251222,000000,1.79,1.8083,1.71,1.715,19014,0
+TAOP.US,D,20251223,000000,1.71,1.71,1.5501,1.64,35332,0
+TAOP.US,D,20251224,000000,1.59,1.63,1.56,1.58,11017,0
+TAOP.US,D,20251226,000000,1.55,1.56,1.46,1.47,68717,0
+TAOP.US,D,20251229,000000,1.43,1.49,1.31,1.38,114646,0
+TAOP.US,D,20251230,000000,1.34,1.5,1.19,1.39,51667,0
+TAOP.US,D,20251231,000000,1.35,1.4,1.32,1.4,22080,0
+TAOP.US,D,20260102,000000,1.29,1.39,1.29,1.39,11057,0
+TAOP.US,D,20260105,000000,1.36,1.51,1.3,1.43,63832,0
+TAOP.US,D,20260106,000000,1.41,1.41,1.2469,1.34,6772,0
+TAOP.US,D,20260107,000000,1.2624,1.3003,1.2624,1.29,26543,0
+TAOP.US,D,20260108,000000,1.29,1.38,1.28,1.31,47148,0
+TAOP.US,D,20260109,000000,1.33,1.3497,1.29,1.34,17244,0
+TAOP.US,D,20260112,000000,1.35,1.4,1.27,1.4,21981,0
+TAOP.US,D,20260113,000000,1.284079,1.36,1.284079,1.35,4093,0
+TAOP.US,D,20260114,000000,1.35,1.35,1.22,1.29,38325,0
+TAOP.US,D,20260115,000000,1.244,1.445,1.244,1.41,47540,0
+TAOP.US,D,20260116,000000,1.46,1.6,1.4127,1.54,57120,0
+TAOP.US,D,20260120,000000,1.54,1.6312,1.54,1.59,10113,0
+TAOP.US,D,20260121,000000,1.51,1.58,1.48,1.5,18087,0
+TAOP.US,D,20260122,000000,1.48,1.48,1.3306,1.48,13112,0
+TAOP.US,D,20260123,000000,1.46,1.62,1.4,1.58,8755,0
+TAOP.US,D,20260126,000000,1.51,1.6399,1.4601,1.48,23181,0
+TAOP.US,D,20260127,000000,1.48,1.48,1.3301,1.4,18864,0
+TAOP.US,D,20260128,000000,1.48,1.92,1.415,1.56,859732,0
+TAOP.US,D,20260129,000000,1.6,1.92,1.44,1.77,200971,0
+TAOP.US,D,20260130,000000,1.77,1.99,1.54,1.88,100646,0
+TAOP.US,D,20260202,000000,1.82,1.82,1.6002,1.7,42714,0
+TAOP.US,D,20260203,000000,1.7,1.7,1.42,1.63,27567,0
+TAOP.US,D,20260204,000000,1.67,1.67,1.46,1.59,20014,0
+TAOP.US,D,20260205,000000,1.47,1.478,1.41,1.41,30036,0
+TAOP.US,D,20260206,000000,1.41,1.48,1.41,1.46,5711,0
+TAOP.US,D,20260209,000000,1.5,1.5,1.34,1.34,12489,0
+TAOP.US,D,20260210,000000,1.34,1.365,1.23,1.28,21480,0
+TAOP.US,D,20260211,000000,1.31,1.39,1.28,1.3,4717,0
+TAOP.US,D,20260212,000000,1.24,1.2953,1.24,1.26,3840,0
+TAOP.US,D,20260213,000000,1.31,1.37,1.3082,1.32,13625,0
+TAOP.US,D,20260217,000000,1.37,1.37,1.31,1.34,7082,0
+TAOP.US,D,20260218,000000,1.27,1.36,1.27,1.34,12227,0
diff --git a/daily/us/nasdaq stocks/2/tbh.us.txt b/daily/us/nasdaq stocks/2/tbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4e7610d2a061d37cd28d10b26ff429803cdd6a6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tbh.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBH.US,D,20250306,000000,3.8,5,3.52,4.3,1516576,0
+TBH.US,D,20250307,000000,4.47,4.834,4.263,4.4002,171399,0
+TBH.US,D,20250310,000000,4.36,4.455,4.19,4.325,123719,0
+TBH.US,D,20250311,000000,4.38,4.455,3.82,4.13,60963,0
+TBH.US,D,20250312,000000,4.11,4.328,3.8,4.25,945943,0
+TBH.US,D,20250313,000000,4.22,4.58,4,4.37,2320772,0
+TBH.US,D,20250314,000000,4.3,4.887,4.15,4.855,3363693,0
+TBH.US,D,20250317,000000,4.89,5.54,4.35,5.27,2223778,0
+TBH.US,D,20250318,000000,5.27,5.67,5.06,5.6,1020744,0
+TBH.US,D,20250319,000000,5.52,5.85,5.51,5.84,1712450,0
+TBH.US,D,20250320,000000,5.965,6.055,5.65,5.78,856539,0
+TBH.US,D,20250321,000000,5.84,6.69,5.65,6.29,2222890,0
+TBH.US,D,20250324,000000,6.15,6.2,5,5.24,397857,0
+TBH.US,D,20250325,000000,5.23,5.72,4.9,5.51,293840,0
+TBH.US,D,20250326,000000,5.51,6.32,5.21,6.07,2695123,0
+TBH.US,D,20250327,000000,6.07,6.21,5.7501,5.95,525594,0
+TBH.US,D,20250328,000000,5.96,6.7528,5.79,6.61,298789,0
+TBH.US,D,20250331,000000,6.66,6.96,6.26,6.61,300625,0
+TBH.US,D,20250401,000000,6.21,6.72,1.13,1.27,4761502,0
+TBH.US,D,20250402,000000,0.8854,0.95,0.7,0.7451,3085634,0
+TBH.US,D,20250403,000000,0.71,1.02,0.68,0.7401,3442045,0
+TBH.US,D,20250404,000000,0.7354,0.7432,0.6512,0.7133,770035,0
+TBH.US,D,20250407,000000,0.65,0.697735,0.612,0.686,734478,0
+TBH.US,D,20250408,000000,0.77,0.81,0.6222,0.6469,1142273,0
+TBH.US,D,20250409,000000,0.623,0.73,0.623,0.73,528371,0
+TBH.US,D,20250410,000000,0.69,0.7264,0.52,0.62,670643,0
+TBH.US,D,20250411,000000,0.5895,0.63,0.562,0.611,431984,0
+TBH.US,D,20250414,000000,0.63,0.6799,0.61,0.6732,242642,0
+TBH.US,D,20250415,000000,0.699,0.699,0.67,0.689,199371,0
+TBH.US,D,20250416,000000,0.677,0.8346,0.6623,0.699,657552,0
+TBH.US,D,20250417,000000,0.678,0.71,0.63,0.668,166006,0
+TBH.US,D,20250421,000000,0.641,0.67549,0.5606,0.579,659278,0
+TBH.US,D,20250422,000000,0.581,0.6456,0.5733,0.59,114243,0
+TBH.US,D,20250423,000000,0.589,0.635,0.5812,0.635,115987,0
+TBH.US,D,20250424,000000,0.6373,0.648,0.5888,0.6231,168374,0
+TBH.US,D,20250425,000000,0.646,0.6673,0.5366,0.604,446440,0
+TBH.US,D,20250428,000000,0.588,0.6009,0.5451,0.546,274499,0
+TBH.US,D,20250429,000000,0.57,0.617,0.551,0.6081,353386,0
+TBH.US,D,20250430,000000,0.614,0.614,0.55,0.5601,107087,0
+TBH.US,D,20250501,000000,0.56,0.562408,0.5303,0.543,69789,0
+TBH.US,D,20250502,000000,0.59,0.65,0.575,0.629,655158,0
+TBH.US,D,20250505,000000,0.6088,0.65,0.5333,0.617,443723,0
+TBH.US,D,20250506,000000,0.5738,0.635,0.5333,0.5765,227529,0
+TBH.US,D,20250507,000000,0.562,0.5984,0.555,0.571,184736,0
+TBH.US,D,20250508,000000,0.5615,0.6098,0.56,0.5873,183830,0
+TBH.US,D,20250509,000000,0.5697,0.5987,0.541,0.57,196368,0
+TBH.US,D,20250512,000000,0.5817,0.5987,0.5553,0.589,72738,0
+TBH.US,D,20250513,000000,0.583,0.592641,0.5561,0.5698,88697,0
+TBH.US,D,20250514,000000,0.5642,0.7428,0.560001,0.64,1034734,0
+TBH.US,D,20250515,000000,0.624,0.6899,0.59,0.6099,178325,0
+TBH.US,D,20250516,000000,0.61,0.6249,0.595,0.619,79054,0
+TBH.US,D,20250519,000000,0.605,0.6447,0.585,0.599,128301,0
+TBH.US,D,20250520,000000,0.61,0.62,0.5687,0.609,101261,0
+TBH.US,D,20250521,000000,0.5907,0.6099,0.563,0.5799,105428,0
+TBH.US,D,20250522,000000,0.5725,0.6044,0.55,0.59,115563,0
+TBH.US,D,20250523,000000,0.5723,0.58,0.5311,0.55,185607,0
+TBH.US,D,20250527,000000,0.57,0.62,0.54,0.61,337931,0
+TBH.US,D,20250528,000000,0.5917,0.6064,0.5401,0.5641,108343,0
+TBH.US,D,20250529,000000,0.599,0.599,0.565,0.5849,33127,0
+TBH.US,D,20250530,000000,0.5791,0.587,0.56,0.576,62517,0
+TBH.US,D,20250602,000000,0.56,0.5827,0.5501,0.58,137828,0
+TBH.US,D,20250603,000000,0.565,0.598,0.5555,0.5721,53489,0
+TBH.US,D,20250604,000000,0.57,0.6,0.57,0.595,87179,0
+TBH.US,D,20250605,000000,0.6,1.3,0.5995,0.9,66561133,0
+TBH.US,D,20250606,000000,0.763,0.7816,0.6571,0.7011,1079188,0
+TBH.US,D,20250609,000000,0.6968,0.7949,0.656,0.7652,688930,0
+TBH.US,D,20250610,000000,0.7742,0.7742,0.694,0.7491,226985,0
+TBH.US,D,20250611,000000,0.7141,0.7875,0.7141,0.7401,177646,0
+TBH.US,D,20250612,000000,0.7595,0.7606,0.708,0.716,75791,0
+TBH.US,D,20250613,000000,0.708,0.7499,0.6878,0.71,132710,0
+TBH.US,D,20250616,000000,0.7149,0.76,0.71,0.7303,78869,0
+TBH.US,D,20250617,000000,0.7499,0.7872,0.701,0.7596,152400,0
+TBH.US,D,20250618,000000,0.7605,0.778,0.7206,0.7282,99101,0
+TBH.US,D,20250620,000000,0.75,0.85,0.735,0.8,312003,0
+TBH.US,D,20250623,000000,0.83,1.07,0.752,0.8162,1647743,0
+TBH.US,D,20250624,000000,0.77,0.851,0.7101,0.839,233147,0
+TBH.US,D,20250625,000000,0.85,0.85,0.8,0.8182,59092,0
+TBH.US,D,20250626,000000,0.8302,0.87,0.78,0.845,164448,0
+TBH.US,D,20250627,000000,0.8637,0.8637,0.7831,0.8398,53726,0
+TBH.US,D,20250630,000000,0.8399,0.8399,0.73,0.7615,184516,0
+TBH.US,D,20250701,000000,0.7601,0.839,0.73,0.799,158556,0
+TBH.US,D,20250702,000000,0.753,0.7851,0.7407,0.7672,62849,0
+TBH.US,D,20250703,000000,0.741,0.7466,0.6831,0.6831,90094,0
+TBH.US,D,20250707,000000,0.72,0.725,0.6109,0.679,136725,0
+TBH.US,D,20250708,000000,0.646,0.6904,0.63,0.669,56136,0
+TBH.US,D,20250709,000000,0.66,0.691,0.6501,0.662,58978,0
+TBH.US,D,20250710,000000,0.7,0.7,0.651,0.684,43786,0
+TBH.US,D,20250711,000000,0.6622,0.7441,0.6601,0.7401,71699,0
+TBH.US,D,20250714,000000,0.77,0.77,0.6848,0.7325,86711,0
+TBH.US,D,20250715,000000,0.6965,0.7275,0.6775,0.705,41103,0
+TBH.US,D,20250716,000000,0.69,0.72,0.675,0.6851,25709,0
+TBH.US,D,20250717,000000,0.71,0.7297,0.68,0.719,79551,0
+TBH.US,D,20250718,000000,0.6974,0.7799,0.6825,0.734,134811,0
+TBH.US,D,20250721,000000,0.7522,0.7522,0.6939,0.721,105180,0
+TBH.US,D,20250722,000000,0.6511,0.82,0.6511,0.807,272478,0
+TBH.US,D,20250723,000000,0.8,1.15,0.8,1.12,1038638,0
+TBH.US,D,20250724,000000,1.23,1.37,1.01,1.2,1407142,0
+TBH.US,D,20250725,000000,1.25,1.65,1.14,1.61,1009889,0
+TBH.US,D,20250728,000000,1.5,1.55,1.3,1.32,1037514,0
+TBH.US,D,20250729,000000,1.32,1.395,1.02,1.05,381321,0
+TBH.US,D,20250730,000000,1,1.25,1,1.13,141794,0
+TBH.US,D,20250731,000000,1.09,1.25,1.08,1.15,212356,0
+TBH.US,D,20250801,000000,1.15,1.23,1.07,1.22,149889,0
+TBH.US,D,20250804,000000,1.23,1.2904,1.195,1.21,84552,0
+TBH.US,D,20250805,000000,1.2,1.25,1.09,1.15,614868,0
+TBH.US,D,20250806,000000,1.12,1.17,1.02,1.08,258873,0
+TBH.US,D,20250807,000000,1.14,1.2,1.1,1.15,99702,0
+TBH.US,D,20250808,000000,1.14,1.4,1.14,1.27,254771,0
+TBH.US,D,20250811,000000,1.27,1.28,1.21,1.21,125454,0
+TBH.US,D,20250812,000000,1.2,1.3966,1.1668,1.38,113756,0
+TBH.US,D,20250813,000000,1.32,1.3996,1.2842,1.32,107548,0
+TBH.US,D,20250814,000000,1.27,1.3,1.16,1.17,106076,0
+TBH.US,D,20250815,000000,1.25,1.2807,1.18,1.23,102406,0
+TBH.US,D,20250818,000000,1.2,1.2799,1.18,1.19,52616,0
+TBH.US,D,20250819,000000,1.18,1.2108,1.12,1.18,148106,0
+TBH.US,D,20250820,000000,1.1,1.145,1.05,1.08,124845,0
+TBH.US,D,20250821,000000,1.05,1.2,1.035,1.14,28011,0
+TBH.US,D,20250822,000000,1.17,1.2,1.1207,1.2,82803,0
+TBH.US,D,20250825,000000,1.19,1.2985,1.19,1.2758,54781,0
+TBH.US,D,20250826,000000,1.27,1.27,1.18,1.21,49210,0
+TBH.US,D,20250827,000000,1.2,1.225,1.1342,1.15,102713,0
+TBH.US,D,20250828,000000,1.14,1.2,1.14,1.185,158123,0
+TBH.US,D,20250829,000000,1.18,1.65,1.18,1.48,1441846,0
+TBH.US,D,20250902,000000,1.64,2,1.55,1.83,3101577,0
+TBH.US,D,20250903,000000,1.8,1.8,1.55,1.77,296996,0
+TBH.US,D,20250904,000000,1.7,1.78,1.1,1.16,976491,0
+TBH.US,D,20250905,000000,1.2,1.4399,1.2,1.36,671753,0
+TBH.US,D,20250908,000000,1.33,1.5,1.3113,1.46,2111343,0
+TBH.US,D,20250909,000000,1.53,1.68,1.2701,1.6,1304940,0
+TBH.US,D,20250910,000000,1.45,1.78,1.44,1.62,441878,0
+TBH.US,D,20250911,000000,1.64,1.6699,1.49,1.51,122284,0
+TBH.US,D,20250912,000000,1.51,1.62,1.475,1.54,167230,0
+TBH.US,D,20250915,000000,1.55,1.78,1.545,1.72,202295,0
+TBH.US,D,20250916,000000,1.72,1.74,1.61,1.67,132804,0
+TBH.US,D,20250917,000000,1.66,1.6812,1.57,1.57,50577,0
+TBH.US,D,20250918,000000,1.55,1.628,1.5,1.53,97392,0
+TBH.US,D,20250919,000000,1.52,1.64,1.4519,1.56,181451,0
+TBH.US,D,20250922,000000,1.56,1.66,1.51,1.63,100889,0
+TBH.US,D,20250923,000000,1.58,1.63,1.52,1.54,95269,0
+TBH.US,D,20250924,000000,1.52,1.555,1.43,1.5,118128,0
+TBH.US,D,20250925,000000,1.49,1.5497,1.38,1.48,51588,0
+TBH.US,D,20250926,000000,1.46,1.5356,1.39,1.51,44518,0
+TBH.US,D,20250929,000000,1.57,1.65,1.53,1.59,237409,0
+TBH.US,D,20250930,000000,1.53,1.66,1.53,1.58,54956,0
+TBH.US,D,20251001,000000,1.6,1.6,1.47,1.55,108962,0
+TBH.US,D,20251002,000000,1.59,1.78,1.5501,1.74,108774,0
+TBH.US,D,20251003,000000,1.71,1.89,1.7,1.735,1815250,0
+TBH.US,D,20251006,000000,1.86,2.18,1.77,2.13,725884,0
+TBH.US,D,20251007,000000,2.1,2.31,2.0158,2.05,394860,0
+TBH.US,D,20251008,000000,2.05,2.4,2.04,2.13,342485,0
+TBH.US,D,20251009,000000,2.09,2.2294,2.07,2.09,144604,0
+TBH.US,D,20251010,000000,2.06,2.4366,2.06,2.4,459670,0
+TBH.US,D,20251013,000000,0.9,1.35,0.82,1.24,14789591,0
+TBH.US,D,20251014,000000,1.23,1.26,0.97,1.01,1897457,0
+TBH.US,D,20251015,000000,1.22,1.26,1.07,1.12,27559850,0
+TBH.US,D,20251016,000000,1.16,1.21,1.08,1.14,2255978,0
+TBH.US,D,20251017,000000,1.15,1.15,1.01,1.03,1348990,0
+TBH.US,D,20251020,000000,1.07,1.16,1.06,1.13,1340366,0
+TBH.US,D,20251021,000000,1.14,1.18,1.06,1.1,1015879,0
+TBH.US,D,20251022,000000,1.08,1.165,1.06,1.14,1252429,0
+TBH.US,D,20251023,000000,1.13,1.26,1.13,1.25,1208987,0
+TBH.US,D,20251024,000000,1.24,1.25,1.11,1.13,818983,0
+TBH.US,D,20251027,000000,1.19,1.2,1.08,1.17,760311,0
+TBH.US,D,20251028,000000,1.15,1.185,1.08,1.17,1634487,0
+TBH.US,D,20251029,000000,1.16,1.26,1.12,1.16,1056591,0
+TBH.US,D,20251030,000000,1.135,1.2,1.08,1.2,1063722,0
+TBH.US,D,20251031,000000,1.2,1.2,1.145,1.16,494243,0
+TBH.US,D,20251103,000000,1.19,1.21,1,1.015,2891205,0
+TBH.US,D,20251104,000000,0.9732,1.06,0.88,0.9899,1317195,0
+TBH.US,D,20251105,000000,0.97,1.09,0.97,1.07,491667,0
+TBH.US,D,20251106,000000,1.06,1.1,1.04,1.07,685890,0
+TBH.US,D,20251107,000000,1.06,1.06,0.97525,1.03,737433,0
+TBH.US,D,20251110,000000,1.04,1.05,0.9348,0.95,844657,0
+TBH.US,D,20251111,000000,1,1.1,0.96,1.1,741485,0
+TBH.US,D,20251112,000000,1.05,1.205,1.04,1.17,1265044,0
+TBH.US,D,20251113,000000,1.16,1.2,1.035,1.05,983982,0
+TBH.US,D,20251114,000000,1.01,1.12,1.01,1.1,531847,0
+TBH.US,D,20251117,000000,1.15,1.15,1.01,1.07,937648,0
+TBH.US,D,20251118,000000,1.04,1.085,0.9845,1.07,846510,0
+TBH.US,D,20251119,000000,1.07,1.08,1,1,210095,0
+TBH.US,D,20251120,000000,1.02,1.06,0.9037,0.9037,301397,0
+TBH.US,D,20251121,000000,0.96,0.9759,0.8524,0.88,323596,0
+TBH.US,D,20251124,000000,0.92,0.98,0.8656,0.9461,432749,0
+TBH.US,D,20251125,000000,0.9506,0.98,0.9217,0.956,217288,0
+TBH.US,D,20251126,000000,0.956,0.98,0.93,0.9393,444679,0
+TBH.US,D,20251128,000000,0.94,0.95,0.9207,0.9444,76556,0
+TBH.US,D,20251201,000000,0.88,0.9283,0.81,0.81,387487,0
+TBH.US,D,20251202,000000,0.8772,0.8772,0.7606,0.8109,377951,0
+TBH.US,D,20251203,000000,0.85,0.8573,0.8,0.8431,283126,0
+TBH.US,D,20251204,000000,0.8529,0.9193,0.82,0.8772,980805,0
+TBH.US,D,20251205,000000,0.88,0.88,0.74,0.7505,592588,0
+TBH.US,D,20251208,000000,0.79,0.8,0.7215,0.7305,364740,0
+TBH.US,D,20251209,000000,0.73,0.8134,0.71,0.7246,569210,0
+TBH.US,D,20251210,000000,0.7169,0.737499,0.5872,0.6,738367,0
+TBH.US,D,20251211,000000,0.6372,0.7616,0.62,0.7058,628332,0
+TBH.US,D,20251212,000000,0.7602,0.7602,0.67,0.6922,247009,0
+TBH.US,D,20251215,000000,0.6714,0.719751,0.66,0.6823,152143,0
+TBH.US,D,20251216,000000,0.6993,0.70275,0.6354,0.6354,193394,0
+TBH.US,D,20251217,000000,0.638,0.669549,0.5601,0.565,481136,0
+TBH.US,D,20251218,000000,0.5789,0.6247,0.562,0.5933,246731,0
+TBH.US,D,20251219,000000,0.647,0.647,0.5782,0.5782,143497,0
+TBH.US,D,20251222,000000,0.5959,0.6696,0.5959,0.64,217800,0
+TBH.US,D,20251223,000000,0.6208,0.625,0.58,0.582,163768,0
+TBH.US,D,20251224,000000,0.58,0.625,0.58,0.5965,71329,0
+TBH.US,D,20251226,000000,0.6,0.6,0.56,0.57,112391,0
+TBH.US,D,20251229,000000,0.55,0.5709,0.51015,0.5119,228832,0
+TBH.US,D,20251230,000000,0.5021,0.5309,0.4614,0.465,326650,0
+TBH.US,D,20251231,000000,0.46,0.4667,0.3607,0.4,726187,0
+TBH.US,D,20260102,000000,0.44,0.45,0.4212,0.435,262947,0
+TBH.US,D,20260105,000000,0.47,0.5454,0.465,0.5089,873582,0
+TBH.US,D,20260106,000000,0.5153,0.51975,0.4659,0.513,403957,0
+TBH.US,D,20260107,000000,0.5069,0.5499,0.483,0.5243,386931,0
+TBH.US,D,20260108,000000,0.5275,0.55,0.4924,0.535,193830,0
+TBH.US,D,20260109,000000,0.5276,0.55,0.513101,0.55,251540,0
+TBH.US,D,20260112,000000,0.5498,0.55,0.5212,0.5327,167391,0
+TBH.US,D,20260113,000000,0.508,0.531999,0.4876,0.5003,204564,0
+TBH.US,D,20260114,000000,0.494,0.52,0.49,0.5105,246211,0
+TBH.US,D,20260115,000000,0.5,0.5,0.4415,0.4599,278924,0
+TBH.US,D,20260116,000000,0.45,0.4899,0.4145,0.4717,285766,0
+TBH.US,D,20260120,000000,0.4738,0.4738,0.4007,0.4056,269126,0
+TBH.US,D,20260121,000000,0.405,0.4375,0.4,0.435,147070,0
+TBH.US,D,20260122,000000,0.435,0.4835,0.435,0.4701,180301,0
+TBH.US,D,20260123,000000,0.4787,0.4853,0.4405,0.4501,156590,0
+TBH.US,D,20260126,000000,0.45,0.45,0.423,0.4252,98114,0
+TBH.US,D,20260127,000000,0.413,0.458,0.4102,0.4473,122303,0
+TBH.US,D,20260128,000000,0.4237,0.46,0.4237,0.4407,63473,0
+TBH.US,D,20260129,000000,0.43,0.4465,0.40755,0.4163,136291,0
+TBH.US,D,20260130,000000,0.4,0.4542,0.4,0.429,262327,0
+TBH.US,D,20260202,000000,0.4135,0.4662,0.4135,0.445,232963,0
+TBH.US,D,20260203,000000,0.4371,0.4399,0.4138,0.4236,79056,0
+TBH.US,D,20260204,000000,0.421,0.444301,0.37115,0.4004,221454,0
+TBH.US,D,20260205,000000,0.383,0.4209,0.3711,0.3711,45293,0
+TBH.US,D,20260206,000000,0.4064,0.422574,0.37,0.3729,168183,0
+TBH.US,D,20260209,000000,0.3735,0.3999,0.3707,0.3718,81648,0
+TBH.US,D,20260210,000000,0.3897,0.399899,0.37801,0.392,45570,0
+TBH.US,D,20260211,000000,0.3901,0.3982,0.375,0.375,52497,0
+TBH.US,D,20260212,000000,0.38,0.389899,0.3311,0.3311,184332,0
+TBH.US,D,20260213,000000,0.336,0.35,0.3113,0.3435,195651,0
+TBH.US,D,20260217,000000,0.35,0.3586,0.285,0.2853,266710,0
+TBH.US,D,20260218,000000,0.295,0.3,0.2853,0.2998,97684,0
diff --git a/daily/us/nasdaq stocks/2/tdwd.us.txt b/daily/us/nasdaq stocks/2/tdwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27b9e868d68b7b986c44066245a6d9a97c9ca869
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tdwd.us.txt	
@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDWD.US,D,20251208,000000,9.87,9.88,9.8599,9.86,30768,0
+TDWD.US,D,20251209,000000,9.85,9.85,9.83,9.85,5251,0
+TDWD.US,D,20251210,000000,9.85,9.86,9.85,9.86,79325,0
+TDWD.US,D,20251211,000000,9.85,9.86,9.84,9.85,368023,0
+TDWD.US,D,20251212,000000,9.855,9.86,9.84,9.85,529535,0
+TDWD.US,D,20251215,000000,9.855,9.86,9.85,9.86,303809,0
+TDWD.US,D,20251216,000000,9.8502,9.86,9.8502,9.86,194854,0
+TDWD.US,D,20251217,000000,9.86,9.86,9.86,9.86,15958,0
+TDWD.US,D,20251218,000000,9.86,9.86,9.86,9.86,292601,0
+TDWD.US,D,20251219,000000,9.86,9.86,9.86,9.86,629,0
+TDWD.US,D,20251222,000000,9.86,9.86,9.86,9.86,328,0
+TDWD.US,D,20251223,000000,9.855,9.86,9.84,9.85,85006,0
+TDWD.US,D,20251224,000000,9.85,9.85,9.85,9.85,2895,0
+TDWD.US,D,20251226,000000,9.8566,9.8566,9.85,9.85,913,0
+TDWD.US,D,20251229,000000,9.86,9.86,9.85,9.86,11637,0
+TDWD.US,D,20251230,000000,9.857,9.86,9.85,9.86,26692,0
+TDWD.US,D,20251231,000000,9.86,9.86,9.84,9.85,226571,0
+TDWD.US,D,20260102,000000,9.85,9.87,9.85,9.87,11325,0
+TDWD.US,D,20260105,000000,9.86,9.87,9.85,9.85,320793,0
+TDWD.US,D,20260106,000000,9.86,9.86,9.86,9.86,149378,0
+TDWD.US,D,20260107,000000,9.87,9.88,9.87,9.88,2410,0
+TDWD.US,D,20260108,000000,9.87,9.88,9.87,9.87,16289,0
+TDWD.US,D,20260109,000000,9.88,9.88,9.87,9.87,101419,0
+TDWD.US,D,20260112,000000,9.875,9.885,9.875,9.88,32332,0
+TDWD.US,D,20260113,000000,9.9,9.91,9.9,9.91,18607,0
+TDWD.US,D,20260114,000000,9.9,9.91,9.89,9.89,300107,0
+TDWD.US,D,20260115,000000,9.9,9.9,9.89,9.89,543,0
+TDWD.US,D,20260116,000000,9.9033,9.9033,9.89,9.89,5557,0
+TDWD.US,D,20260120,000000,9.8987,9.91,9.8987,9.9,1373,0
+TDWD.US,D,20260121,000000,9.91,9.91,9.91,9.91,247,0
+TDWD.US,D,20260122,000000,9.9,9.9,9.9,9.9,1014,0
+TDWD.US,D,20260123,000000,9.91,9.91,9.91,9.91,912,0
+TDWD.US,D,20260126,000000,9.91,9.91,9.9098,9.91,28932,0
+TDWD.US,D,20260127,000000,9.935,9.935,9.935,9.935,503,0
+TDWD.US,D,20260202,000000,9.93,9.93,9.93,9.93,100000,0
+TDWD.US,D,20260209,000000,9.93,9.93,9.93,9.93,100003,0
+TDWD.US,D,20260211,000000,9.94,9.95,9.93,9.93,19570,0
+TDWD.US,D,20260212,000000,9.94,9.94,9.925,9.925,56536,0
+TDWD.US,D,20260213,000000,9.92,9.92,9.91,9.92,54456,0
+TDWD.US,D,20260218,000000,9.92,9.92,9.91,9.91,1200,0
diff --git a/daily/us/nasdaq stocks/2/thym.us.txt b/daily/us/nasdaq stocks/2/thym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a0a2535c440b84816dccd88364fb3cf1353fc93
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/thym.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THYM.US,D,20251120,000000,50.15,50.15,50.12,50.14,206,0
+THYM.US,D,20251121,000000,50.16,50.19,50.105,50.105,6041,0
+THYM.US,D,20251124,000000,50.23,50.23,50.1797,50.1797,6003,0
+THYM.US,D,20251125,000000,50.24,50.24,50.18,50.18,4318,0
+THYM.US,D,20251126,000000,50.2672,50.29,50.26,50.2674,5709,0
+THYM.US,D,20251201,000000,50.1533,50.24,50.1533,50.2197,4297,0
+THYM.US,D,20251202,000000,50.13,50.16,50.0652,50.0652,1992,0
+THYM.US,D,20251204,000000,50.25,50.25,50.115,50.115,601,0
+THYM.US,D,20251205,000000,50.17,50.17,50.14,50.14,131,0
+THYM.US,D,20251208,000000,50.17,50.17,50.155,50.155,1020,0
+THYM.US,D,20251210,000000,50.23,50.24,50.23,50.24,245,0
+THYM.US,D,20251211,000000,50.3115,50.33,50.24,50.247,2957,0
+THYM.US,D,20251212,000000,50.2338,50.2338,50.13,50.13,724,0
+THYM.US,D,20251215,000000,50.28,50.28,50.0797,50.0797,597,0
+THYM.US,D,20251216,000000,50.27,50.27,50.2651,50.2651,216,0
+THYM.US,D,20251217,000000,50.17,50.17,50.153,50.153,380,0
+THYM.US,D,20251219,000000,50.19,50.195,50.19,50.195,479,0
+THYM.US,D,20251222,000000,50.27,50.27,50.23,50.23,119,0
+THYM.US,D,20251223,000000,50.2,50.2,50,50,5955,0
+THYM.US,D,20251224,000000,50.01,50.04,50.01,50.01,7219,0
+THYM.US,D,20251226,000000,49.98,50.0107,49.98,50.0107,5001,0
+THYM.US,D,20251229,000000,50.07,50.3,50.03,50.09,8100,0
+THYM.US,D,20260102,000000,50.15,50.17,50.145,50.145,4021,0
+THYM.US,D,20260105,000000,50.08,50.1653,50.08,50.1653,10861,0
+THYM.US,D,20260107,000000,50.48,50.5108,50.48,50.5108,755,0
+THYM.US,D,20260108,000000,50.44,50.455,50.44,50.455,482,0
+THYM.US,D,20260109,000000,50.433,50.4807,50.433,50.4807,1440,0
+THYM.US,D,20260113,000000,50.44,50.469,50.42,50.42,837,0
+THYM.US,D,20260114,000000,50.56,50.61,50.56,50.58,341,0
+THYM.US,D,20260116,000000,50.5586,50.5586,50.3982,50.3982,533,0
+THYM.US,D,20260121,000000,50.32,50.429,50.32,50.429,201,0
+THYM.US,D,20260122,000000,50.31,50.31,50.2819,50.2819,146,0
+THYM.US,D,20260123,000000,50.32,50.32,50.3173,50.3173,104,0
+THYM.US,D,20260126,000000,50.37,50.4694,50.37,50.4694,231,0
+THYM.US,D,20260128,000000,50.29,50.315,50.26,50.315,460,0
+THYM.US,D,20260130,000000,50.345,50.35,50.315,50.315,1754,0
+THYM.US,D,20260202,000000,50.5,50.51,50.5,50.505,1830,0
+THYM.US,D,20260203,000000,50.4293,50.4293,50.385,50.385,6002,0
+THYM.US,D,20260204,000000,50.45,50.45,50.405,50.425,4558,0
+THYM.US,D,20260205,000000,50.58,51.46,50.4837,50.4837,7544,0
+THYM.US,D,20260209,000000,50.7,50.71,50.69,50.69,1291,0
+THYM.US,D,20260213,000000,50.91,50.91,50.865,50.9,676,0
diff --git a/daily/us/nasdaq stocks/2/tmci.us.txt b/daily/us/nasdaq stocks/2/tmci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f75ad7a06346879e9f9c06a9dfe7e51aebc8792
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tmci.us.txt	
@@ -0,0 +1,1212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMCI.US,D,20210423,000000,24.5,28.5451,24.25,25.53,5224700,0
+TMCI.US,D,20210426,000000,26.2,30.93,26.0422,28.94,1119490,0
+TMCI.US,D,20210427,000000,28.75,34.47,28,31.27,985184,0
+TMCI.US,D,20210428,000000,31.74,32.71,28.465,29,459766,0
+TMCI.US,D,20210429,000000,29.6,31.039,28.7927,29.32,206329,0
+TMCI.US,D,20210430,000000,29.53,32.02,28.4,31.36,204888,0
+TMCI.US,D,20210503,000000,30.65,32.39,29.31,30.16,113533,0
+TMCI.US,D,20210504,000000,30.37,30.97,28.1,28.48,155179,0
+TMCI.US,D,20210505,000000,28.92,33.07,28.305,30.37,226361,0
+TMCI.US,D,20210506,000000,30.79,31.685,29.07,30.1,216090,0
+TMCI.US,D,20210507,000000,30.55,32.85,29.6104,32.57,206136,0
+TMCI.US,D,20210510,000000,33.02,34.4334,32.08,32.97,254609,0
+TMCI.US,D,20210511,000000,32.35,33.47,30.75,32.99,212773,0
+TMCI.US,D,20210512,000000,32.47,33,30.71,31.02,244066,0
+TMCI.US,D,20210513,000000,30.96,31.99,27.005,27.06,426544,0
+TMCI.US,D,20210514,000000,27.42,30.23,24.3113,29.44,300533,0
+TMCI.US,D,20210517,000000,28.25,30.85,28.2,29.36,169936,0
+TMCI.US,D,20210518,000000,29.07,32.7,29.07,30.37,284446,0
+TMCI.US,D,20210519,000000,30.22,30.22,28.29,29.84,143499,0
+TMCI.US,D,20210520,000000,30,32,29.22,29.46,203036,0
+TMCI.US,D,20210521,000000,29.83,30.5,28.34,28.77,175401,0
+TMCI.US,D,20210524,000000,29.09,29.9999,28.04,28.24,224894,0
+TMCI.US,D,20210525,000000,28.53,29.1,27.93,28.09,167358,0
+TMCI.US,D,20210526,000000,29.21,31.49,28,29.57,292105,0
+TMCI.US,D,20210527,000000,29.78,32.54,28.53,32.33,119785,0
+TMCI.US,D,20210528,000000,31.15,32.5,30.7238,32.45,182238,0
+TMCI.US,D,20210601,000000,32.9,34,32.285,33.96,135910,0
+TMCI.US,D,20210602,000000,33.9,36.06,33.1545,35.65,338511,0
+TMCI.US,D,20210603,000000,36.02,36.725,35.18,35.99,178234,0
+TMCI.US,D,20210604,000000,35.55,36.095,33.5001,36.02,218019,0
+TMCI.US,D,20210607,000000,36.55,36.665,34.68,34.86,285539,0
+TMCI.US,D,20210608,000000,35.07,36.46,34.31,35.95,210478,0
+TMCI.US,D,20210609,000000,35.57,36.42,35.35,35.61,188722,0
+TMCI.US,D,20210610,000000,35.34,36.23,34.67,35.61,234057,0
+TMCI.US,D,20210611,000000,35.75,36.17,35.61,36.11,229422,0
+TMCI.US,D,20210614,000000,36.1,37.17,34.14,34.39,385526,0
+TMCI.US,D,20210615,000000,34.4,35.329,33.93,34.89,187766,0
+TMCI.US,D,20210616,000000,34.69,36.22,34.69,35.46,359273,0
+TMCI.US,D,20210617,000000,35.45,35.7,34.4,34.79,767213,0
+TMCI.US,D,20210618,000000,34.8,35.09,33.06,33.51,920948,0
+TMCI.US,D,20210621,000000,33.56,33.87,33.03,33.48,378990,0
+TMCI.US,D,20210622,000000,33.55,34.19,33.45,33.79,317170,0
+TMCI.US,D,20210623,000000,33.7,34.07,31.85,32.72,289152,0
+TMCI.US,D,20210624,000000,32.85,33.61,31.29,31.5,341675,0
+TMCI.US,D,20210625,000000,31.47,32.15,30.66,31,1593061,0
+TMCI.US,D,20210628,000000,30.98,31.965,30.5,31.77,259631,0
+TMCI.US,D,20210629,000000,31.7,32.3,29.98,30.48,294843,0
+TMCI.US,D,20210630,000000,30.41,31.51,30.01,31.26,224186,0
+TMCI.US,D,20210701,000000,31.31,31.31,29.67,30.5,251791,0
+TMCI.US,D,20210702,000000,30.42,31.44,29.53,30,378047,0
+TMCI.US,D,20210706,000000,30.03,30.8227,28.67,29.02,430572,0
+TMCI.US,D,20210707,000000,29.19,31.33,29.19,30.25,176931,0
+TMCI.US,D,20210708,000000,29.67,29.67,27.62,29.41,277843,0
+TMCI.US,D,20210709,000000,29.52,29.88,27.91,28.43,184534,0
+TMCI.US,D,20210712,000000,28.73,29.88,28.27,29.04,210157,0
+TMCI.US,D,20210713,000000,29.1,29.71,28.57,28.83,133890,0
+TMCI.US,D,20210714,000000,28.84,28.84,27.5,27.86,146250,0
+TMCI.US,D,20210715,000000,27.86,27.96,26.96,27.27,149638,0
+TMCI.US,D,20210716,000000,27.69,28.87,27.285,27.69,137502,0
+TMCI.US,D,20210719,000000,27.33,27.87,26.93,27.5,184818,0
+TMCI.US,D,20210720,000000,27.5,28.28,27.36,27.74,290541,0
+TMCI.US,D,20210721,000000,27.9,29.75,27.71,28.24,345969,0
+TMCI.US,D,20210722,000000,28.23,28.44,27.32,27.34,92799,0
+TMCI.US,D,20210723,000000,27.41,27.41,25.89,27.07,106423,0
+TMCI.US,D,20210726,000000,27.13,27.45,26.04,27.03,94103,0
+TMCI.US,D,20210727,000000,27,29.01,26.35,27.61,227951,0
+TMCI.US,D,20210728,000000,27.71,29.68,27.28,28.77,59549,0
+TMCI.US,D,20210729,000000,29.03,29.89,28.54,29.12,114752,0
+TMCI.US,D,20210730,000000,29.17,30.5,28.4347,30.26,92847,0
+TMCI.US,D,20210802,000000,30.38,31.76,29.86,29.9,177696,0
+TMCI.US,D,20210803,000000,30.01,30.34,29.07,29.26,79177,0
+TMCI.US,D,20210804,000000,29.03,29.51,27.94,28.11,243649,0
+TMCI.US,D,20210805,000000,28.4,28.4,27.41,28.12,496774,0
+TMCI.US,D,20210806,000000,27.66,29.4042,26.25,27.18,156636,0
+TMCI.US,D,20210809,000000,26.95,27.5,25.68,26.18,118358,0
+TMCI.US,D,20210810,000000,26.38,26.86,25.96,26.46,136545,0
+TMCI.US,D,20210811,000000,26.51,27.505,25.7,25.97,71197,0
+TMCI.US,D,20210812,000000,25.86,26.545,25.05,25.71,119121,0
+TMCI.US,D,20210813,000000,25.71,25.71,24.02,24.15,93104,0
+TMCI.US,D,20210816,000000,23.93,24.55,22.46,24.31,196096,0
+TMCI.US,D,20210817,000000,24.19,26.3,23.03,25.2,78596,0
+TMCI.US,D,20210818,000000,25.32,25.78,24.77,25.24,54846,0
+TMCI.US,D,20210819,000000,25.15,25.91,23.85,25.33,59887,0
+TMCI.US,D,20210820,000000,25.04,25.365,24.46,24.51,49367,0
+TMCI.US,D,20210823,000000,24.78,24.91,23.92,24.46,92912,0
+TMCI.US,D,20210824,000000,24.49,25.765,24.2569,25.29,39934,0
+TMCI.US,D,20210825,000000,25.4,25.4,24.225,25.2,89779,0
+TMCI.US,D,20210826,000000,25.8225,25.8225,24.185,24.67,56983,0
+TMCI.US,D,20210827,000000,24.84,25.4899,24.84,25.14,69270,0
+TMCI.US,D,20210830,000000,25.15,25.82,24.87,24.91,54403,0
+TMCI.US,D,20210831,000000,24.95,25.48,24.4,25.25,49196,0
+TMCI.US,D,20210901,000000,25.35,26.75,25.24,26.62,51059,0
+TMCI.US,D,20210902,000000,26.95,28.41,25.34,27.29,117035,0
+TMCI.US,D,20210903,000000,27.34,27.49,26.75,27.22,45427,0
+TMCI.US,D,20210907,000000,27.22,29.4,26.863,28.79,147899,0
+TMCI.US,D,20210908,000000,28.68,29.535,27.93,28.55,72260,0
+TMCI.US,D,20210909,000000,28.43,30.25,28.23,28.44,173715,0
+TMCI.US,D,20210910,000000,28.7,29.9,27.12,27.33,126289,0
+TMCI.US,D,20210913,000000,27.27,27.83,27.08,27.7,217582,0
+TMCI.US,D,20210914,000000,27.91,30.25,27.6538,29.99,224364,0
+TMCI.US,D,20210915,000000,30.08,30.08,28.12,28.66,293705,0
+TMCI.US,D,20210916,000000,28.51,28.73,27.585,28.03,237257,0
+TMCI.US,D,20210917,000000,28.1,29.23,27.68,28.98,336111,0
+TMCI.US,D,20210920,000000,28.35,31.02,27.28,27.85,269321,0
+TMCI.US,D,20210921,000000,27.6,29.98,27.15,29.05,283366,0
+TMCI.US,D,20210922,000000,29.08,29.89,27.88,28.25,78730,0
+TMCI.US,D,20210923,000000,28.31,29.36,27.97,29.13,101894,0
+TMCI.US,D,20210924,000000,29,29.61,28.375,29.35,96990,0
+TMCI.US,D,20210927,000000,29.45,29.45,27.81,28,184508,0
+TMCI.US,D,20210928,000000,27.92,28,26.97,27.63,205320,0
+TMCI.US,D,20210929,000000,27.64,28,27.21,27.5,176438,0
+TMCI.US,D,20210930,000000,27.5,27.5,26,26.9,296851,0
+TMCI.US,D,20211001,000000,27,27.25,25.94,26.52,240753,0
+TMCI.US,D,20211004,000000,26.51,26.77,24.77,25.09,201463,0
+TMCI.US,D,20211005,000000,25.11,25.85,24.51,25.56,110064,0
+TMCI.US,D,20211006,000000,25.49,26.07,25.29,26,62061,0
+TMCI.US,D,20211007,000000,26,26.32,25.38,25.73,108899,0
+TMCI.US,D,20211008,000000,25.78,26.2,25.07,25.43,62327,0
+TMCI.US,D,20211011,000000,25.4,25.7935,24.985,25.2,69225,0
+TMCI.US,D,20211012,000000,25.22,25.59,23.42,23.68,164929,0
+TMCI.US,D,20211013,000000,23.52,24.2599,22.43,22.56,223478,0
+TMCI.US,D,20211014,000000,22.83,24.39,22.775,23.92,188873,0
+TMCI.US,D,20211015,000000,24.25,24.94,24.035,24.42,91542,0
+TMCI.US,D,20211018,000000,24.18,24.885,23.58,24.6,46504,0
+TMCI.US,D,20211019,000000,24.8,25.67,24.2,25.39,140746,0
+TMCI.US,D,20211020,000000,25,25.69,24.255,24.45,342524,0
+TMCI.US,D,20211021,000000,24.5,24.5,19.18,19.95,1612827,0
+TMCI.US,D,20211022,000000,20.2,22,20.11,21.98,722992,0
+TMCI.US,D,20211025,000000,21.93,22.62,21.0835,22.13,291282,0
+TMCI.US,D,20211026,000000,22.24,23.32,22.07,23.19,308488,0
+TMCI.US,D,20211027,000000,23.25,23.67,22.575,23.07,190498,0
+TMCI.US,D,20211028,000000,23,23.24,22.5,22.99,374021,0
+TMCI.US,D,20211029,000000,22.95,23.13,22.38,23.06,183173,0
+TMCI.US,D,20211101,000000,23.03,23.84,22.8,23.54,270649,0
+TMCI.US,D,20211102,000000,23.31,23.63,22.79,23.16,226296,0
+TMCI.US,D,20211103,000000,23.23,24.14,23.06,24.04,230200,0
+TMCI.US,D,20211104,000000,23.66,24.415,23.35,24.23,267027,0
+TMCI.US,D,20211105,000000,24.05,24.55,23.15,23.84,465291,0
+TMCI.US,D,20211108,000000,23.92,24.35,23.22,23.53,196611,0
+TMCI.US,D,20211109,000000,21.11,23.5,21.11,22.46,417680,0
+TMCI.US,D,20211110,000000,22.5,22.5,21.14,21.3,195412,0
+TMCI.US,D,20211111,000000,21.28,22.31,21.185,21.41,129751,0
+TMCI.US,D,20211112,000000,21.44,21.99,21.21,21.77,162120,0
+TMCI.US,D,20211115,000000,21.68,21.865,19.96,20.57,431176,0
+TMCI.US,D,20211116,000000,20.46,21.2,20.46,21.17,276238,0
+TMCI.US,D,20211117,000000,21.05,21.05,20,20.04,207132,0
+TMCI.US,D,20211118,000000,22.185,22.185,19.14,19.2,195288,0
+TMCI.US,D,20211119,000000,19.07,19.8,18.93,19.56,166258,0
+TMCI.US,D,20211122,000000,19.54,19.64,18.02,18.09,363704,0
+TMCI.US,D,20211123,000000,18.21,18.69,17.04,17.52,331769,0
+TMCI.US,D,20211124,000000,17.42,18.1,16.57,17.94,286754,0
+TMCI.US,D,20211126,000000,17.59,18.075,17.27,17.89,155163,0
+TMCI.US,D,20211129,000000,17.92,18.2,16.65,16.8,371176,0
+TMCI.US,D,20211130,000000,16.73,17.54,16.42,17.31,564288,0
+TMCI.US,D,20211201,000000,17.72,18.43,17.36,17.96,298685,0
+TMCI.US,D,20211202,000000,18.14,18.91,17.605,18.78,257129,0
+TMCI.US,D,20211203,000000,18.79,19.9299,16.99,17.2,317915,0
+TMCI.US,D,20211206,000000,17.17,18.09,17.17,17.64,357015,0
+TMCI.US,D,20211207,000000,17.88,18.855,17.63,18.16,263001,0
+TMCI.US,D,20211208,000000,18.26,18.89,17.81,18.82,377787,0
+TMCI.US,D,20211209,000000,18.77,19.58,17.3,17.45,282173,0
+TMCI.US,D,20211210,000000,17.54,17.79,16.59,16.69,255081,0
+TMCI.US,D,20211213,000000,16.56,17.52,16.11,17.49,350127,0
+TMCI.US,D,20211214,000000,17.38,18,16.65,16.98,217317,0
+TMCI.US,D,20211215,000000,17.02,17.02,15.58,16.28,524318,0
+TMCI.US,D,20211216,000000,16.5,17.24,16.15,16.25,462112,0
+TMCI.US,D,20211217,000000,16.07,17.2,15.21,16.54,2475778,0
+TMCI.US,D,20211220,000000,16.26,16.6,15,15.48,380556,0
+TMCI.US,D,20211221,000000,15.64,16.48,15.3,16.01,350174,0
+TMCI.US,D,20211222,000000,16.03,16.68,15.69,16.64,218787,0
+TMCI.US,D,20211223,000000,16.62,17.31,16.44,17.27,132891,0
+TMCI.US,D,20211227,000000,17.33,17.62,17.01,17.49,130671,0
+TMCI.US,D,20211228,000000,17.39,17.585,16.53,17.12,185154,0
+TMCI.US,D,20211229,000000,17.06,17.28,16.4918,17.1,214037,0
+TMCI.US,D,20211230,000000,17.12,18.695,17.1,18.52,288338,0
+TMCI.US,D,20211231,000000,18.42,19.05,18.35,18.64,257581,0
+TMCI.US,D,20220103,000000,18.78,20.19,18.48,19.75,209748,0
+TMCI.US,D,20220104,000000,19.73,20.01,19.09,19.95,383029,0
+TMCI.US,D,20220105,000000,19.79,20.18,17.325,17.83,308494,0
+TMCI.US,D,20220106,000000,17.86,18.305,16.79,17.97,201879,0
+TMCI.US,D,20220107,000000,19.31,20.34,17.475,17.63,306130,0
+TMCI.US,D,20220110,000000,17.44,20.61,17.13,20.25,632860,0
+TMCI.US,D,20220111,000000,20.25,20.73,19.18,20.46,436397,0
+TMCI.US,D,20220112,000000,20.53,20.97,20,20.06,192439,0
+TMCI.US,D,20220113,000000,20.29,20.84,19.92,20.46,298629,0
+TMCI.US,D,20220114,000000,20.19,20.48,19.59,20.48,141863,0
+TMCI.US,D,20220118,000000,20.3,20.355,18.77,18.99,347076,0
+TMCI.US,D,20220119,000000,19.04,19.43,18.36,19.03,223420,0
+TMCI.US,D,20220120,000000,19.18,20.44,19.09,19.57,239125,0
+TMCI.US,D,20220121,000000,19.09,20.06,18.48,18.51,239485,0
+TMCI.US,D,20220124,000000,17.99,18.65,16.98,18.42,226328,0
+TMCI.US,D,20220125,000000,18.12,18.23,17.19,17.82,168529,0
+TMCI.US,D,20220126,000000,18.46,19.58,17.53,18.1,151960,0
+TMCI.US,D,20220127,000000,19.9,19.9,17.32,17.52,173371,0
+TMCI.US,D,20220128,000000,17.45,17.45,15.49,16.73,240724,0
+TMCI.US,D,20220131,000000,16.7,18.16,16.51,18.14,154648,0
+TMCI.US,D,20220201,000000,18.3,18.77,17.65,18.58,182190,0
+TMCI.US,D,20220202,000000,18.88,19.49,18.07,19.33,306663,0
+TMCI.US,D,20220203,000000,18.3,19.69,18.3,18.9,208894,0
+TMCI.US,D,20220204,000000,18.9,18.955,17.73,18.47,125611,0
+TMCI.US,D,20220207,000000,18.35,19.89,17.95,19.76,192347,0
+TMCI.US,D,20220208,000000,19.73,20.1,19.045,20.05,310820,0
+TMCI.US,D,20220209,000000,20.38,21.4,19.9,20.22,343259,0
+TMCI.US,D,20220210,000000,19.69,21.85,19.69,21.19,532839,0
+TMCI.US,D,20220211,000000,21,21.2499,19.52,20.32,178945,0
+TMCI.US,D,20220214,000000,20.17,20.67,19.0782,19.56,117409,0
+TMCI.US,D,20220215,000000,20,21.29,20,20.96,102317,0
+TMCI.US,D,20220216,000000,20.93,21.63,20.19,21.58,114516,0
+TMCI.US,D,20220217,000000,21.25,21.62,20.62,20.66,122184,0
+TMCI.US,D,20220218,000000,20.5,20.64,19.29,19.57,136741,0
+TMCI.US,D,20220222,000000,19.28,20,18.71,19.18,125340,0
+TMCI.US,D,20220223,000000,19.33,19.63,18.82,19.04,84513,0
+TMCI.US,D,20220224,000000,18.4,20.23,18,20.13,213156,0
+TMCI.US,D,20220225,000000,20.43,21.42,19.51,20.99,110923,0
+TMCI.US,D,20220228,000000,20.95,21.63,20.71,21.54,362917,0
+TMCI.US,D,20220301,000000,21.57,21.84,20.84,21.03,185118,0
+TMCI.US,D,20220302,000000,21.19,21.19,20.35,20.68,224251,0
+TMCI.US,D,20220303,000000,20.82,21.13,20.24,20.41,194850,0
+TMCI.US,D,20220304,000000,19,20.715,18.09,20.48,459254,0
+TMCI.US,D,20220307,000000,20.55,20.82,18,18.47,237694,0
+TMCI.US,D,20220308,000000,18.26,19.81,18.09,19.15,380175,0
+TMCI.US,D,20220309,000000,20.04,20.16,19.58,19.95,299088,0
+TMCI.US,D,20220310,000000,19.43,19.55,18.8,19.43,103741,0
+TMCI.US,D,20220311,000000,19.79,20.16,18.76,18.81,122514,0
+TMCI.US,D,20220314,000000,18.7,19.04,17.29,17.7,189757,0
+TMCI.US,D,20220315,000000,17.75,18.955,17.625,18.85,332562,0
+TMCI.US,D,20220316,000000,18.86,19.47,18.03,19.26,338252,0
+TMCI.US,D,20220317,000000,19.23,20.23,19.16,19.98,300628,0
+TMCI.US,D,20220318,000000,19.97,20.67,19.65,20.6,495232,0
+TMCI.US,D,20220321,000000,20.36,20.5,19.36,19.67,148179,0
+TMCI.US,D,20220322,000000,19.76,20.02,19.58,19.91,168591,0
+TMCI.US,D,20220323,000000,19.4,19.9,18.765,18.78,124797,0
+TMCI.US,D,20220324,000000,18.82,19.14,18.35,18.83,83508,0
+TMCI.US,D,20220325,000000,18.83,19.45,18.37,18.99,116202,0
+TMCI.US,D,20220328,000000,19.03,19.2,18.36,19.05,102647,0
+TMCI.US,D,20220329,000000,19.47,20.2595,19.43,19.52,262418,0
+TMCI.US,D,20220330,000000,19.45,19.72,18.87,18.92,87118,0
+TMCI.US,D,20220331,000000,18.87,19.3,18.78,18.91,101497,0
+TMCI.US,D,20220401,000000,18.88,19.76,18.88,19.5,197516,0
+TMCI.US,D,20220404,000000,19.6,19.96,18.955,19.29,168278,0
+TMCI.US,D,20220405,000000,19.42,19.55,19.1,19.18,157948,0
+TMCI.US,D,20220406,000000,19.03,19.35,18.41,19.23,101892,0
+TMCI.US,D,20220407,000000,19.22,20.685,19.22,20.29,560019,0
+TMCI.US,D,20220408,000000,20.14,20.71,19.91,20.05,546268,0
+TMCI.US,D,20220411,000000,19.74,19.8332,18,18.84,145631,0
+TMCI.US,D,20220412,000000,19.22,19.87,19.01,19.5,190070,0
+TMCI.US,D,20220413,000000,19.63,20.19,19.5199,20.17,199870,0
+TMCI.US,D,20220414,000000,20.35,20.45,19.655,19.89,104733,0
+TMCI.US,D,20220418,000000,19.71,19.71,18.515,18.66,66755,0
+TMCI.US,D,20220419,000000,18.72,19.83,18.51,19.81,169029,0
+TMCI.US,D,20220420,000000,20,20.14,19.76,19.9,173860,0
+TMCI.US,D,20220421,000000,20.11,20.11,19.47,19.61,192090,0
+TMCI.US,D,20220422,000000,19.58,19.615,18.99,19.26,167802,0
+TMCI.US,D,20220425,000000,19.22,19.935,19.0901,19.77,198173,0
+TMCI.US,D,20220426,000000,19.59,20.01,19.35,19.44,292542,0
+TMCI.US,D,20220427,000000,19.29,19.66,19.21,19.56,224528,0
+TMCI.US,D,20220428,000000,19.83,19.94,18.91,19.87,271131,0
+TMCI.US,D,20220429,000000,19.74,19.9,19.22,19.6,285565,0
+TMCI.US,D,20220502,000000,19.68,19.8,19.08,19.6,225879,0
+TMCI.US,D,20220503,000000,19.72,19.75,19.225,19.55,140216,0
+TMCI.US,D,20220504,000000,19.7,19.7,17.86,19.07,277388,0
+TMCI.US,D,20220505,000000,18.71,18.71,17.65,18.01,276326,0
+TMCI.US,D,20220506,000000,17.95,18.055,16.14,16.32,626044,0
+TMCI.US,D,20220509,000000,15.96,16.26,12.93,13.15,697385,0
+TMCI.US,D,20220510,000000,13.42,14.0581,12.48,13.31,303133,0
+TMCI.US,D,20220511,000000,13.28,14.09,12.8957,12.93,205792,0
+TMCI.US,D,20220512,000000,12.87,13.79,12.84,13.61,216596,0
+TMCI.US,D,20220513,000000,13.88,14.83,13.85,14.57,206740,0
+TMCI.US,D,20220516,000000,14.61,15.02,14.51,14.77,121642,0
+TMCI.US,D,20220517,000000,15.18,15.89,15.11,15.8,98583,0
+TMCI.US,D,20220518,000000,15.8,15.8,14.568,14.63,131769,0
+TMCI.US,D,20220519,000000,14.45,14.925,14.31,14.55,170268,0
+TMCI.US,D,20220520,000000,14.92,15.1,14.17,14.67,191677,0
+TMCI.US,D,20220523,000000,15.17,15.9,14.89,15.9,163580,0
+TMCI.US,D,20220524,000000,15.58,16.0325,15.32,15.87,126248,0
+TMCI.US,D,20220525,000000,15.66,15.76,15.02,15.23,210292,0
+TMCI.US,D,20220526,000000,15.45,16.2,15.33,16.05,135784,0
+TMCI.US,D,20220527,000000,16.21,17.2,16.21,16.72,161415,0
+TMCI.US,D,20220531,000000,16.55,16.82,16.49,16.69,272832,0
+TMCI.US,D,20220601,000000,16.67,16.97,16.23,16.61,163547,0
+TMCI.US,D,20220602,000000,16.66,17.41,16.1,16.95,129773,0
+TMCI.US,D,20220603,000000,16.85,17.4,16.213,17.29,110720,0
+TMCI.US,D,20220606,000000,17.63,17.65,16.65,17.02,157042,0
+TMCI.US,D,20220607,000000,16.71,17.32,16.41,16.72,85684,0
+TMCI.US,D,20220608,000000,16.51,16.885,16.41,16.75,178510,0
+TMCI.US,D,20220609,000000,16.63,16.63,15.761,15.83,88219,0
+TMCI.US,D,20220610,000000,15.42,15.74,14.98,15.02,125961,0
+TMCI.US,D,20220613,000000,14.51,14.78,13.62,14.02,161403,0
+TMCI.US,D,20220614,000000,14.22,14.22,13.19,14.02,226922,0
+TMCI.US,D,20220615,000000,14.17,14.875,14.17,14.7,270748,0
+TMCI.US,D,20220616,000000,14.04,14.07,13.33,13.59,282956,0
+TMCI.US,D,20220617,000000,13.59,14.895,13.39,14.71,474774,0
+TMCI.US,D,20220621,000000,14.98,15.45,14.61,14.64,228463,0
+TMCI.US,D,20220622,000000,14.26,15.41,14.25,15.18,207748,0
+TMCI.US,D,20220623,000000,15.38,15.77,15.13,15.49,144373,0
+TMCI.US,D,20220624,000000,15.81,16,15.17,15.26,471040,0
+TMCI.US,D,20220627,000000,15.42,15.44,14.71,14.96,102361,0
+TMCI.US,D,20220628,000000,15.08,15.1749,14.43,14.49,66840,0
+TMCI.US,D,20220629,000000,14.55,14.68,14.23,14.42,97626,0
+TMCI.US,D,20220630,000000,14.31,14.975,14.06,14.34,105886,0
+TMCI.US,D,20220701,000000,14.33,14.78,14.17,14.71,159431,0
+TMCI.US,D,20220705,000000,14.59,15.2,14.39,15.09,82744,0
+TMCI.US,D,20220706,000000,15.17,15.83,15.17,15.53,65802,0
+TMCI.US,D,20220707,000000,15.72,16.42,15.59,16.36,85003,0
+TMCI.US,D,20220708,000000,16.23,16.82,15.67,16.75,66542,0
+TMCI.US,D,20220711,000000,16.49,16.76,16.09,16.23,84696,0
+TMCI.US,D,20220712,000000,16.29,16.81,15.585,16.18,78959,0
+TMCI.US,D,20220713,000000,15.77,16.34,15.77,16.05,68451,0
+TMCI.US,D,20220714,000000,15.84,16.32,15.4,16.21,67423,0
+TMCI.US,D,20220715,000000,16.67,16.8293,15.52,16.27,158832,0
+TMCI.US,D,20220718,000000,16.41,16.51,15.265,15.43,93845,0
+TMCI.US,D,20220719,000000,15.62,16.55,15.61,15.95,161615,0
+TMCI.US,D,20220720,000000,16.01,16.3,15.72,16.13,240987,0
+TMCI.US,D,20220721,000000,16.12,16.34,15.76,16.14,121661,0
+TMCI.US,D,20220722,000000,16.2,16.2,15.51,15.64,77726,0
+TMCI.US,D,20220725,000000,15.48,16.52,15.17,16.37,102253,0
+TMCI.US,D,20220726,000000,16.44,16.88,16.15,16.25,105944,0
+TMCI.US,D,20220727,000000,16.38,16.9,16.38,16.81,121744,0
+TMCI.US,D,20220728,000000,16.9,17.26,16.495,17.05,126241,0
+TMCI.US,D,20220729,000000,16.95,17,16.58,16.92,71170,0
+TMCI.US,D,20220801,000000,16.68,17.26,16.21,17.03,85448,0
+TMCI.US,D,20220802,000000,16.81,18.36,16.81,18.11,160738,0
+TMCI.US,D,20220803,000000,18.18,19.21,17.99,19.07,276859,0
+TMCI.US,D,20220804,000000,18.5,19.635,17.62,19.58,306141,0
+TMCI.US,D,20220805,000000,19.12,19.9,18.65,19.57,259024,0
+TMCI.US,D,20220808,000000,19.63,19.85,18.865,19.71,242802,0
+TMCI.US,D,20220809,000000,19.61,19.62,18.29,18.57,222539,0
+TMCI.US,D,20220810,000000,19,19.75,18.62,19.46,451955,0
+TMCI.US,D,20220811,000000,19.66,19.76,19.26,19.42,156395,0
+TMCI.US,D,20220812,000000,19.23,19.99,19.22,19.91,387871,0
+TMCI.US,D,20220815,000000,19.7,20.56,19.49,20.29,308277,0
+TMCI.US,D,20220816,000000,19.91,20.34,19.42,20.12,339031,0
+TMCI.US,D,20220817,000000,19.9,20.02,19.01,19.03,126677,0
+TMCI.US,D,20220818,000000,18.91,19.33,18.3201,19.31,142936,0
+TMCI.US,D,20220819,000000,19.51,19.7,18.97,19.65,172848,0
+TMCI.US,D,20220822,000000,19.33,20,18.53,18.61,220485,0
+TMCI.US,D,20220823,000000,18.51,19.0083,18.2,18.905,178088,0
+TMCI.US,D,20220824,000000,18.98,20.07,18.8,19.91,151553,0
+TMCI.US,D,20220825,000000,20.58,21.85,20.43,21.24,819895,0
+TMCI.US,D,20220826,000000,21,21.35,20.27,20.55,331592,0
+TMCI.US,D,20220829,000000,20.5,20.77,19.58,19.95,321416,0
+TMCI.US,D,20220830,000000,20.14,20.4,19.12,19.45,159935,0
+TMCI.US,D,20220831,000000,19.58,20.26,19.46,20.03,205382,0
+TMCI.US,D,20220901,000000,19.84,19.935,19.08,19.72,128709,0
+TMCI.US,D,20220902,000000,20.04,20.84,19.35,19.67,188339,0
+TMCI.US,D,20220906,000000,19.82,21,19.7,19.93,397472,0
+TMCI.US,D,20220907,000000,19.81,21,19.49,20.91,359366,0
+TMCI.US,D,20220908,000000,20.72,21.8,20.67,21.7,560225,0
+TMCI.US,D,20220909,000000,21.9,24.18,21.74,23.53,973338,0
+TMCI.US,D,20220912,000000,23.7,24.17,23.31,23.35,412035,0
+TMCI.US,D,20220913,000000,22.35,23.2587,22.18,22.33,311688,0
+TMCI.US,D,20220914,000000,22.41,24.23,22.04,24.18,696293,0
+TMCI.US,D,20220915,000000,23.98,25,23.28,23.75,546379,0
+TMCI.US,D,20220916,000000,23.37,23.72,22.45,22.76,1712198,0
+TMCI.US,D,20220919,000000,22.32,23.01,21.81,22.94,312845,0
+TMCI.US,D,20220920,000000,22.63,23.76,22.21,23.55,316845,0
+TMCI.US,D,20220921,000000,24.3,24.3,22.93,22.93,291707,0
+TMCI.US,D,20220922,000000,22.82,22.93,21.97,22.37,331763,0
+TMCI.US,D,20220923,000000,22.05,22.72,21.475,22.66,339931,0
+TMCI.US,D,20220926,000000,22.63,23.09,22.11,22.17,292049,0
+TMCI.US,D,20220927,000000,22.35,22.89,22.02,22.39,246747,0
+TMCI.US,D,20220928,000000,22.6,23.325,22.55,22.89,384185,0
+TMCI.US,D,20220929,000000,22.5,23.39,21.131,22.74,381850,0
+TMCI.US,D,20220930,000000,22.72,23.14,22.05,22.07,275403,0
+TMCI.US,D,20221003,000000,22.39,22.92,22.14,22.84,283995,0
+TMCI.US,D,20221004,000000,23.37,24.155,23.04,23.22,466809,0
+TMCI.US,D,20221005,000000,23.02,23.32,22.235,22.87,242446,0
+TMCI.US,D,20221006,000000,22.91,23.56,22.57,23.24,206544,0
+TMCI.US,D,20221007,000000,23.47,23.47,22.52,22.66,157817,0
+TMCI.US,D,20221010,000000,22.65,22.65,21.53,21.9,185285,0
+TMCI.US,D,20221011,000000,21.96,23.08,21.15,22.36,283977,0
+TMCI.US,D,20221012,000000,22.7,23.06,21.87,22.93,165369,0
+TMCI.US,D,20221013,000000,22.45,23.45,21.28,23,207980,0
+TMCI.US,D,20221014,000000,23.42,23.71,22.26,22.42,199033,0
+TMCI.US,D,20221017,000000,22.57,23.53,22.57,23.08,232905,0
+TMCI.US,D,20221018,000000,23.75,24.34,23.5,24.27,394849,0
+TMCI.US,D,20221019,000000,24.19,24.315,22.12,22.78,391519,0
+TMCI.US,D,20221020,000000,22.78,23.54,22.54,22.79,189125,0
+TMCI.US,D,20221021,000000,22.99,23.65,22.51,23.53,221525,0
+TMCI.US,D,20221024,000000,23.57,23.79,22.3,22.79,201522,0
+TMCI.US,D,20221025,000000,22.99,24.34,22.7968,23.23,219317,0
+TMCI.US,D,20221026,000000,23.46,24.52,23.205,23.74,199772,0
+TMCI.US,D,20221027,000000,23.91,23.91,22.6522,23.17,220769,0
+TMCI.US,D,20221028,000000,22.98,24.12,22.61,24.03,226037,0
+TMCI.US,D,20221031,000000,23.9,24.56,23.14,24.48,394137,0
+TMCI.US,D,20221101,000000,24.86,25.02,23.35,23.46,232284,0
+TMCI.US,D,20221102,000000,23.26,23.94,22.2559,22.69,276780,0
+TMCI.US,D,20221103,000000,22.11,22.63,21.91,21.98,150435,0
+TMCI.US,D,20221104,000000,22.42,22.42,21.345,22.04,223373,0
+TMCI.US,D,20221107,000000,22.26,22.26,20.225,21.08,513815,0
+TMCI.US,D,20221108,000000,21.21,21.21,20.31,20.45,303724,0
+TMCI.US,D,20221109,000000,21.57,22.15,20.01,21.48,531656,0
+TMCI.US,D,20221110,000000,22.71,23.94,21.406,23.64,349863,0
+TMCI.US,D,20221111,000000,23.95,24.87,23.458,24.48,341921,0
+TMCI.US,D,20221114,000000,24.67,24.67,23.8,24.11,240180,0
+TMCI.US,D,20221115,000000,24.99,24.99,19.3401,20.54,1902299,0
+TMCI.US,D,20221116,000000,20.12,21.2,19.75,21.19,625207,0
+TMCI.US,D,20221117,000000,20.63,21.905,20.63,21.18,389570,0
+TMCI.US,D,20221118,000000,22.46,23.61,22.25,22.57,288789,0
+TMCI.US,D,20221121,000000,21.79,22.34,21.49,21.77,183807,0
+TMCI.US,D,20221122,000000,22.64,22.71,21.9638,22.24,259577,0
+TMCI.US,D,20221123,000000,22.31,22.51,22,22.14,181510,0
+TMCI.US,D,20221125,000000,22.19,22.35,21.94,22.21,141036,0
+TMCI.US,D,20221128,000000,22.1,22.36,21.68,22.16,249029,0
+TMCI.US,D,20221129,000000,22.11,22.58,21.86,22.12,157381,0
+TMCI.US,D,20221130,000000,22,23.285,21.58,23.15,327800,0
+TMCI.US,D,20221201,000000,23.01,24.7,22.73,24.67,317728,0
+TMCI.US,D,20221202,000000,24.29,25.01,23.96,23.99,342421,0
+TMCI.US,D,20221205,000000,24.02,24.88,23.65,24.44,199146,0
+TMCI.US,D,20221206,000000,24.13,24.565,23.75,23.88,191508,0
+TMCI.US,D,20221207,000000,23.81,24.3,23.25,24.22,138245,0
+TMCI.US,D,20221208,000000,24.51,24.54,23.84,23.96,218342,0
+TMCI.US,D,20221209,000000,23.93,24.57,23.26,23.96,170437,0
+TMCI.US,D,20221212,000000,24.07,24.75,23.79,23.79,232661,0
+TMCI.US,D,20221213,000000,24.65,25,24.12,24.16,253209,0
+TMCI.US,D,20221214,000000,24.03,24.26,23.54,24.02,268534,0
+TMCI.US,D,20221215,000000,23.7,23.7,23.06,23.38,196988,0
+TMCI.US,D,20221216,000000,23.06,23.73,22.465,22.95,463447,0
+TMCI.US,D,20221219,000000,22.89,23.12,22.44,22.89,154932,0
+TMCI.US,D,20221220,000000,22.83,23.75,22.43,23.59,174270,0
+TMCI.US,D,20221221,000000,23.74,24.53,23.74,23.94,137353,0
+TMCI.US,D,20221222,000000,23.71,24.57,23.445,24.32,149519,0
+TMCI.US,D,20221223,000000,24.21,24.4,23.6,23.93,119115,0
+TMCI.US,D,20221227,000000,23.8,24.2,23.2,23.27,86565,0
+TMCI.US,D,20221228,000000,23.21,24.26,22.62,22.8,105719,0
+TMCI.US,D,20221229,000000,22.98,23.8,22.98,23.44,141938,0
+TMCI.US,D,20221230,000000,23.22,23.22,22.375,22.99,246706,0
+TMCI.US,D,20230103,000000,23.22,23.69,22.24,22.39,132352,0
+TMCI.US,D,20230104,000000,22.67,23.76,22.08,23.58,247900,0
+TMCI.US,D,20230105,000000,23.51,24.05,22.91,22.93,534003,0
+TMCI.US,D,20230106,000000,23.17,23.85,22.74,23.65,242019,0
+TMCI.US,D,20230109,000000,24,24.305,22.77,22.82,426864,0
+TMCI.US,D,20230110,000000,22.84,25,22.84,24.39,393932,0
+TMCI.US,D,20230111,000000,24.5,24.8878,24.05,24.66,258356,0
+TMCI.US,D,20230112,000000,24.73,26.02,24.37,25.74,703735,0
+TMCI.US,D,20230113,000000,25.94,26.055,25.41,25.94,198727,0
+TMCI.US,D,20230117,000000,25.95,26.36,25.2,26.22,485939,0
+TMCI.US,D,20230118,000000,26.5,26.5,25.54,25.74,241375,0
+TMCI.US,D,20230119,000000,25.89,26.185,24.5,25.7,235304,0
+TMCI.US,D,20230120,000000,25.95,26.19,25.62,25.94,371707,0
+TMCI.US,D,20230123,000000,25.95,26.22,25.44,26.15,288643,0
+TMCI.US,D,20230124,000000,26.09,26.44,25.78,25.95,348822,0
+TMCI.US,D,20230125,000000,25.68,25.87,24.62,25.77,238579,0
+TMCI.US,D,20230126,000000,25.72,25.93,24.795,25.25,167078,0
+TMCI.US,D,20230127,000000,25.06,25.84,25.06,25.39,170770,0
+TMCI.US,D,20230130,000000,25.06,25.31,22.34,23.27,631448,0
+TMCI.US,D,20230131,000000,23.11,23.7,22.81,23.09,340236,0
+TMCI.US,D,20230201,000000,23.13,23.99,22.9325,23.5,308372,0
+TMCI.US,D,20230202,000000,23.91,24.54,23.65,24.47,219948,0
+TMCI.US,D,20230203,000000,24.2,25.05,24.2,24.47,194397,0
+TMCI.US,D,20230206,000000,24.38,24.38,23.69,23.79,98483,0
+TMCI.US,D,20230207,000000,23.62,23.62,22.66,23,147990,0
+TMCI.US,D,20230208,000000,21.43,22.45,20.7,21,2402717,0
+TMCI.US,D,20230209,000000,21.06,21.53,20.71,20.93,556952,0
+TMCI.US,D,20230210,000000,20.97,21.65,20.7901,21.02,447321,0
+TMCI.US,D,20230213,000000,21.15,21.47,20.615,21.32,272205,0
+TMCI.US,D,20230214,000000,21.31,21.69,21,21.48,229538,0
+TMCI.US,D,20230215,000000,21.48,22.22,21.44,21.83,465814,0
+TMCI.US,D,20230216,000000,21.52,22.19,21.27,21.79,301605,0
+TMCI.US,D,20230217,000000,21.86,22.15,21.195,22.08,237414,0
+TMCI.US,D,20230221,000000,21.83,22.07,21.42,21.89,392492,0
+TMCI.US,D,20230222,000000,21.92,22.4,21.59,22.34,316168,0
+TMCI.US,D,20230223,000000,22.5,22.64,21.79,22.18,236917,0
+TMCI.US,D,20230224,000000,22.21,22.21,21.3642,21.89,269378,0
+TMCI.US,D,20230227,000000,22.02,22.09,21.44,21.57,263840,0
+TMCI.US,D,20230228,000000,21.52,22.225,21.41,21.46,539521,0
+TMCI.US,D,20230301,000000,21.45,21.61,20.97,21.05,342724,0
+TMCI.US,D,20230302,000000,20.84,21.35,20.44,20.46,285741,0
+TMCI.US,D,20230303,000000,20.28,21.01,20.22,21,436990,0
+TMCI.US,D,20230306,000000,21.09,21.09,20.14,20.23,330244,0
+TMCI.US,D,20230307,000000,20.33,20.63,19.55,20.23,632135,0
+TMCI.US,D,20230308,000000,22.94,24.715,22.5,24.5,1182878,0
+TMCI.US,D,20230309,000000,24.41,26,24.275,24.76,1204621,0
+TMCI.US,D,20230310,000000,24.55,24.9,23.72,24.07,640455,0
+TMCI.US,D,20230313,000000,23.72,24.95,22.73,22.94,572037,0
+TMCI.US,D,20230314,000000,23.49,24.005,22.97,23.35,487762,0
+TMCI.US,D,20230315,000000,22.73,23.44,22.65,23.42,414673,0
+TMCI.US,D,20230316,000000,23.21,23.91,23.02,23.51,313508,0
+TMCI.US,D,20230317,000000,23.48,23.79,22.82,23,833813,0
+TMCI.US,D,20230320,000000,23.15,23.61,23.115,23.53,233418,0
+TMCI.US,D,20230321,000000,23.79,24.28,23.65,24.1,478731,0
+TMCI.US,D,20230322,000000,24.09,24.385,23.79,23.8,251392,0
+TMCI.US,D,20230323,000000,23.91,24.54,23.91,24.08,214267,0
+TMCI.US,D,20230324,000000,24,24.8,23.92,24.75,288331,0
+TMCI.US,D,20230327,000000,24.8,25,24.485,24.84,289185,0
+TMCI.US,D,20230328,000000,24.77,25.17,24.77,25.05,418550,0
+TMCI.US,D,20230329,000000,25.23,25.57,25.04,25.55,362296,0
+TMCI.US,D,20230330,000000,25.96,26.095,25.51,25.72,357163,0
+TMCI.US,D,20230331,000000,25.9,25.92,24.99,25.19,509619,0
+TMCI.US,D,20230403,000000,25.14,26,25.1,25.91,411593,0
+TMCI.US,D,20230404,000000,25.85,26.02,25.46,25.47,336078,0
+TMCI.US,D,20230405,000000,25.3,25.959,25.22,25.85,430682,0
+TMCI.US,D,20230406,000000,25.85,27.97,25.71,27.81,1164044,0
+TMCI.US,D,20230410,000000,27.95,27.95,27,27.41,677113,0
+TMCI.US,D,20230411,000000,27.16,27.63,26.01,26.3,658613,0
+TMCI.US,D,20230412,000000,26.59,26.685,25.82,25.93,427056,0
+TMCI.US,D,20230413,000000,26.14,26.71,25.6,25.93,206018,0
+TMCI.US,D,20230414,000000,25.86,26.13,24.56,24.74,245628,0
+TMCI.US,D,20230417,000000,24.565,26.025,24.565,25.84,208170,0
+TMCI.US,D,20230418,000000,25.86,26.6399,25.09,25.35,176753,0
+TMCI.US,D,20230419,000000,25.24,25.95,25.21,25.89,166404,0
+TMCI.US,D,20230420,000000,25.74,26.38,25.53,26.28,186113,0
+TMCI.US,D,20230421,000000,26.18,27.17,25.855,26.51,337620,0
+TMCI.US,D,20230424,000000,26.49,27.04,25.91,26.13,218169,0
+TMCI.US,D,20230425,000000,25.98,26.32,25.7,26.01,187204,0
+TMCI.US,D,20230426,000000,25.9,25.93,25.37,25.49,243171,0
+TMCI.US,D,20230427,000000,25.48,25.78,25.04,25.08,129461,0
+TMCI.US,D,20230428,000000,24.99,25.33,24.41,24.49,205453,0
+TMCI.US,D,20230501,000000,24.82,26.1872,24.54,26.03,370477,0
+TMCI.US,D,20230502,000000,25.89,25.94,24.6,24.63,215808,0
+TMCI.US,D,20230503,000000,24.61,26.1,24.46,25.8,289360,0
+TMCI.US,D,20230504,000000,25.61,26.73,25.27,26.35,423566,0
+TMCI.US,D,20230505,000000,26.42,26.98,26.05,26.47,371816,0
+TMCI.US,D,20230508,000000,26.4,26.72,25.27,25.97,341398,0
+TMCI.US,D,20230509,000000,21.2,25.24,20.57,25.01,1016940,0
+TMCI.US,D,20230510,000000,25.24,26.26,24.98,26.14,377474,0
+TMCI.US,D,20230511,000000,26,26,25.14,25.86,219871,0
+TMCI.US,D,20230512,000000,25.83,26.36,25.08,25.16,255798,0
+TMCI.US,D,20230515,000000,25.12,25.98,24.93,25.9,265102,0
+TMCI.US,D,20230516,000000,25.81,25.81,25.03,25.66,179912,0
+TMCI.US,D,20230517,000000,25.72,26.2,25.51,25.95,221776,0
+TMCI.US,D,20230518,000000,25.96,26.55,25.6401,26.4,220174,0
+TMCI.US,D,20230519,000000,26.66,26.8816,26.195,26.5,183488,0
+TMCI.US,D,20230522,000000,26.48,27,26.435,26.9,381271,0
+TMCI.US,D,20230523,000000,26.86,27.7,25.91,26.34,369573,0
+TMCI.US,D,20230524,000000,26.19,26.45,25.79,26.07,157463,0
+TMCI.US,D,20230525,000000,26.25,26.25,25.235,26,238337,0
+TMCI.US,D,20230526,000000,25.95,26.68,25.94,26.25,331485,0
+TMCI.US,D,20230530,000000,26.25,26.66,25.875,26.25,125366,0
+TMCI.US,D,20230531,000000,26.24,26.855,25.95,26.6,950778,0
+TMCI.US,D,20230601,000000,26.53,26.65,25.675,26.51,256395,0
+TMCI.US,D,20230602,000000,26.81,27.41,26.38,26.78,397356,0
+TMCI.US,D,20230605,000000,26.05,26.5183,25.34,25.58,550755,0
+TMCI.US,D,20230606,000000,25.56,26.27,25.2,26.12,316770,0
+TMCI.US,D,20230607,000000,25.9,26.63,25.9,26.24,266520,0
+TMCI.US,D,20230608,000000,26.11,26.27,25.565,25.91,650047,0
+TMCI.US,D,20230609,000000,25.83,26.11,25.38,25.88,191151,0
+TMCI.US,D,20230612,000000,26.11,26.11,24.69,24.97,517604,0
+TMCI.US,D,20230613,000000,25.11,26.25,24.76,25.45,505277,0
+TMCI.US,D,20230614,000000,25.73,26.56,25.54,25.62,373342,0
+TMCI.US,D,20230615,000000,25.62,26.055,25.1,25.29,249650,0
+TMCI.US,D,20230616,000000,25.6,25.79,25.08,25.24,545651,0
+TMCI.US,D,20230620,000000,25.01,25.95,24.825,25.85,293379,0
+TMCI.US,D,20230621,000000,25.84,26,25.23,25.56,262438,0
+TMCI.US,D,20230622,000000,25.6,26,24.96,25.83,247513,0
+TMCI.US,D,20230623,000000,25.65,25.95,25.35,25.55,1578231,0
+TMCI.US,D,20230626,000000,25.25,25.43,24.71,24.72,276613,0
+TMCI.US,D,20230627,000000,24.74,24.88,23.84,23.91,392618,0
+TMCI.US,D,20230628,000000,23.87,24.61,23.71,24.32,434717,0
+TMCI.US,D,20230629,000000,24.31,25.625,24.31,24.67,408438,0
+TMCI.US,D,20230630,000000,24.74,25.76,24.74,25.58,471128,0
+TMCI.US,D,20230703,000000,25.5,25.5,24.32,24.47,213519,0
+TMCI.US,D,20230705,000000,24.46,24.535,24.06,24.17,314922,0
+TMCI.US,D,20230706,000000,24.1,24.115,23.28,23.32,229259,0
+TMCI.US,D,20230707,000000,23.25,23.63,22.85,23.25,439637,0
+TMCI.US,D,20230710,000000,23.18,23.59,23.04,23.24,335664,0
+TMCI.US,D,20230711,000000,23.22,23.475,22.77,22.87,447026,0
+TMCI.US,D,20230712,000000,23.06,23.87,22.835,23.69,367302,0
+TMCI.US,D,20230713,000000,23.73,25.22,23.73,24.64,328839,0
+TMCI.US,D,20230714,000000,24.58,24.97,24.47,24.87,200142,0
+TMCI.US,D,20230717,000000,24.84,25.155,24.27,24.35,280002,0
+TMCI.US,D,20230718,000000,24.35,24.775,23.605,23.8,255731,0
+TMCI.US,D,20230719,000000,23.82,24,23.44,23.69,250477,0
+TMCI.US,D,20230720,000000,23.62,23.95,23.62,23.77,188149,0
+TMCI.US,D,20230721,000000,23.92,24.185,23.78,24.01,264771,0
+TMCI.US,D,20230724,000000,23.97,24,21.98,22.16,372523,0
+TMCI.US,D,20230725,000000,22.1,22.66,22.1,22.42,231106,0
+TMCI.US,D,20230726,000000,22.36,22.895,22.21,22.68,195206,0
+TMCI.US,D,20230727,000000,22.75,22.93,22.15,22.8,543019,0
+TMCI.US,D,20230728,000000,22.94,23.335,22.885,23.26,233931,0
+TMCI.US,D,20230731,000000,23.28,23.28,22.61,22.79,258014,0
+TMCI.US,D,20230801,000000,22.62,22.62,21.62,21.92,363078,0
+TMCI.US,D,20230802,000000,21.67,21.9,20.9,21.09,432178,0
+TMCI.US,D,20230803,000000,20.98,21.515,20.98,21.14,262922,0
+TMCI.US,D,20230804,000000,21.08,21.52,20.74,20.75,250759,0
+TMCI.US,D,20230807,000000,20.82,21.075,20.69,20.74,306286,0
+TMCI.US,D,20230808,000000,20.69,20.77,19.89,20.13,294857,0
+TMCI.US,D,20230809,000000,19.89,20.4,17.19,17.24,1388215,0
+TMCI.US,D,20230810,000000,17.28,17.61,16.21,17.2,1065449,0
+TMCI.US,D,20230811,000000,17.14,17.33,16.3,16.54,571305,0
+TMCI.US,D,20230814,000000,16.5,17.35,16.37,17.26,349533,0
+TMCI.US,D,20230815,000000,17.11,17.63,17.05,17.54,464173,0
+TMCI.US,D,20230816,000000,17.49,17.61,16.82,16.87,478475,0
+TMCI.US,D,20230817,000000,16.88,16.98,16.44,16.79,417484,0
+TMCI.US,D,20230818,000000,16.61,16.93,16.61,16.72,410703,0
+TMCI.US,D,20230821,000000,16.66,16.67,15.18,15.2,660430,0
+TMCI.US,D,20230822,000000,15.26,15.88,15.11,15.5,736871,0
+TMCI.US,D,20230823,000000,15.52,16.28,15.37,15.49,789286,0
+TMCI.US,D,20230824,000000,15.5,15.55,15.16,15.42,294323,0
+TMCI.US,D,20230825,000000,15.4,15.72,15.28,15.39,548798,0
+TMCI.US,D,20230828,000000,15.42,15.84,15.28,15.5,455447,0
+TMCI.US,D,20230829,000000,15.55,15.88,15.33,15.73,353788,0
+TMCI.US,D,20230830,000000,15.66,16.23,15.43,16.19,325000,0
+TMCI.US,D,20230831,000000,16.16,16.19,15.53,15.55,535449,0
+TMCI.US,D,20230901,000000,15.55,15.64,15.285,15.57,351889,0
+TMCI.US,D,20230905,000000,15.46,15.64,14.935,15.01,256675,0
+TMCI.US,D,20230906,000000,14.95,15.4099,14.63,15.37,597272,0
+TMCI.US,D,20230907,000000,15.32,15.4,14.13,14.25,717350,0
+TMCI.US,D,20230908,000000,14.23,14.23,13.472,13.58,600218,0
+TMCI.US,D,20230911,000000,13.81,14.36,13.77,14.2,727668,0
+TMCI.US,D,20230912,000000,14.2,15.41,14.2,15.22,851249,0
+TMCI.US,D,20230913,000000,15.13,15.72,15.13,15.55,628001,0
+TMCI.US,D,20230914,000000,15.61,15.86,14.96,15.28,1020213,0
+TMCI.US,D,20230915,000000,15.39,15.39,14.35,14.38,1581588,0
+TMCI.US,D,20230918,000000,14.31,14.8,14.12,14.51,365759,0
+TMCI.US,D,20230919,000000,14.47,14.885,13.79,14.42,535872,0
+TMCI.US,D,20230920,000000,14.8,15.03,13.87,13.89,603078,0
+TMCI.US,D,20230921,000000,13.69,13.69,13.265,13.43,386524,0
+TMCI.US,D,20230922,000000,13.47,13.6472,13.28,13.38,495064,0
+TMCI.US,D,20230925,000000,13.31,13.35,13.04,13.14,317758,0
+TMCI.US,D,20230926,000000,13.12,13.75,12.28,12.33,705527,0
+TMCI.US,D,20230927,000000,12.45,12.76,11.94,12.16,1095425,0
+TMCI.US,D,20230928,000000,12.17,12.55,11.85,12.2,657078,0
+TMCI.US,D,20230929,000000,12.84,13.3,12.61,13.11,762381,0
+TMCI.US,D,20231002,000000,13.35,13.35,12.3838,12.49,552579,0
+TMCI.US,D,20231003,000000,12.26,12.72,12.03,12.53,559959,0
+TMCI.US,D,20231004,000000,12.51,12.5569,11.62,11.99,559389,0
+TMCI.US,D,20231005,000000,12,12.4,11.6,12.29,697796,0
+TMCI.US,D,20231006,000000,12.25,12.38,11.76,12.13,520012,0
+TMCI.US,D,20231009,000000,11.98,12.36,11.66,12.19,261259,0
+TMCI.US,D,20231010,000000,12.19,12.83,12.08,12.71,554025,0
+TMCI.US,D,20231011,000000,12.71,12.71,11.285,11.405,563031,0
+TMCI.US,D,20231012,000000,11.34,11.34,9.89,9.92,1270726,0
+TMCI.US,D,20231013,000000,9.86,10.195,9.56,10.11,1008489,0
+TMCI.US,D,20231016,000000,10.03,10.44,9.85,10.28,548052,0
+TMCI.US,D,20231017,000000,10.09,10.64,10.09,10.37,516097,0
+TMCI.US,D,20231018,000000,10.23,10.25,9.76,9.89,295170,0
+TMCI.US,D,20231019,000000,9.83,9.962,9.67,9.78,277078,0
+TMCI.US,D,20231020,000000,9.77,10.45,9.72,9.91,3160368,0
+TMCI.US,D,20231023,000000,9.74,10.2,9.67,10.13,725716,0
+TMCI.US,D,20231024,000000,10.22,10.41,9.71,9.85,1386448,0
+TMCI.US,D,20231025,000000,9.64,9.68,9.29,9.44,639362,0
+TMCI.US,D,20231026,000000,9.46,9.53,9.25,9.4,687229,0
+TMCI.US,D,20231027,000000,9.48,9.53,9.225,9.5,1060942,0
+TMCI.US,D,20231030,000000,9.58,9.7,9.45,9.675,698609,0
+TMCI.US,D,20231031,000000,9.72,10.155,9.705,10.03,370869,0
+TMCI.US,D,20231101,000000,10,10.12,9.64,10.1,1056899,0
+TMCI.US,D,20231102,000000,10.25,10.73,10.25,10.72,397928,0
+TMCI.US,D,20231103,000000,11,11.33,10.77,11.04,404849,0
+TMCI.US,D,20231106,000000,11.15,11.34,10.83,10.84,279973,0
+TMCI.US,D,20231107,000000,10.78,11.48,10.78,11.14,371109,0
+TMCI.US,D,20231108,000000,11.19,11.19,10.52,10.72,348748,0
+TMCI.US,D,20231109,000000,10.86,10.86,9.98,10,396676,0
+TMCI.US,D,20231110,000000,5.27,6.63,5.27,6.21,8207423,0
+TMCI.US,D,20231113,000000,6.35,6.76,6,6.03,2115611,0
+TMCI.US,D,20231114,000000,6.44,7.37,6.33,7.29,2532331,0
+TMCI.US,D,20231115,000000,7.44,8.1,7.3,7.95,1252073,0
+TMCI.US,D,20231116,000000,7.73,8.67,7.67,8.35,843033,0
+TMCI.US,D,20231117,000000,8.42,8.68,8.1877,8.44,833259,0
+TMCI.US,D,20231120,000000,8.42,8.7,8.12,8.59,692774,0
+TMCI.US,D,20231121,000000,8.52,8.9,8.32,8.5,836450,0
+TMCI.US,D,20231122,000000,8.63,8.89,8.28,8.63,3393518,0
+TMCI.US,D,20231124,000000,8.68,9.36,8.65,8.87,774132,0
+TMCI.US,D,20231127,000000,8.77,9.14,8.59,8.83,1478787,0
+TMCI.US,D,20231128,000000,8.83,8.83,8.44,8.68,2203213,0
+TMCI.US,D,20231129,000000,8.8,9.37,8.8,8.97,1149057,0
+TMCI.US,D,20231130,000000,9.02,9.19,8.69,8.76,2210028,0
+TMCI.US,D,20231201,000000,9,9.38,8.78,9.31,753533,0
+TMCI.US,D,20231204,000000,9.29,9.5299,9.04,9.42,792472,0
+TMCI.US,D,20231205,000000,9.43,9.44,8.84,8.95,1373977,0
+TMCI.US,D,20231206,000000,9.12,9.14,8.83,8.91,995796,0
+TMCI.US,D,20231207,000000,8.96,9.53,8.82,9.47,769964,0
+TMCI.US,D,20231208,000000,9.43,9.88,9.215,9.5,622953,0
+TMCI.US,D,20231211,000000,9.47,9.58,9.09,9.39,765328,0
+TMCI.US,D,20231212,000000,9.39,9.45,9,9.05,1172834,0
+TMCI.US,D,20231213,000000,9.04,9.52,8.81,9.5,1058449,0
+TMCI.US,D,20231214,000000,10.01,11.05,10.01,10.51,1388637,0
+TMCI.US,D,20231215,000000,10.63,10.91,10.2,10.46,1028534,0
+TMCI.US,D,20231218,000000,10.42,10.42,9.93,10.22,579111,0
+TMCI.US,D,20231219,000000,10.46,11.08,10.29,10.96,610898,0
+TMCI.US,D,20231220,000000,10.94,11.73,10.7,10.98,581950,0
+TMCI.US,D,20231221,000000,11.32,12.15,11.25,11.88,668314,0
+TMCI.US,D,20231222,000000,12.45,12.45,11.79,12.13,423401,0
+TMCI.US,D,20231226,000000,12.23,12.765,12.15,12.69,812366,0
+TMCI.US,D,20231227,000000,12.69,12.87,12.54,12.86,390967,0
+TMCI.US,D,20231228,000000,12.79,13.03,12.58,12.88,294557,0
+TMCI.US,D,20231229,000000,12.77,12.98,12.44,12.75,521297,0
+TMCI.US,D,20240102,000000,12.54,13.2396,12.53,12.56,343737,0
+TMCI.US,D,20240103,000000,12.37,12.4,11.64,11.75,661656,0
+TMCI.US,D,20240104,000000,11.75,11.93,11.51,11.58,432689,0
+TMCI.US,D,20240105,000000,11.35,12.0664,11.09,11.89,642609,0
+TMCI.US,D,20240108,000000,12.75,12.88,12.24,12.63,2548812,0
+TMCI.US,D,20240109,000000,12.24,13.47,12.21,13.46,1315679,0
+TMCI.US,D,20240110,000000,13.32,14.38,13.32,13.46,1036854,0
+TMCI.US,D,20240111,000000,13.35,13.39,12.88,13,679196,0
+TMCI.US,D,20240112,000000,13.15,13.255,12.62,12.69,491061,0
+TMCI.US,D,20240116,000000,12.51,12.755,12.29,12.5,760743,0
+TMCI.US,D,20240117,000000,12.18,12.55,11.8,12.53,607080,0
+TMCI.US,D,20240118,000000,12.82,12.95,12.24,12.7,637889,0
+TMCI.US,D,20240119,000000,12.73,12.93,12.31,12.93,482498,0
+TMCI.US,D,20240122,000000,13.19,13.73,12.83,12.86,501244,0
+TMCI.US,D,20240123,000000,13.04,13.16,12.65,12.93,763080,0
+TMCI.US,D,20240124,000000,13.18,13.33,12.685,12.81,395429,0
+TMCI.US,D,20240125,000000,13,13.32,11.99,12.96,389514,0
+TMCI.US,D,20240126,000000,13.17,13.36,12.81,12.82,392612,0
+TMCI.US,D,20240129,000000,12.84,13.85,12.665,13.85,511455,0
+TMCI.US,D,20240130,000000,13.63,13.77,13.32,13.41,302904,0
+TMCI.US,D,20240131,000000,13.43,14.12,13.43,13.48,337349,0
+TMCI.US,D,20240201,000000,13.72,14.2,13.47,14.19,401570,0
+TMCI.US,D,20240202,000000,13.91,14.25,13.49,14.03,415938,0
+TMCI.US,D,20240205,000000,13.75,14.24,13.57,13.75,538293,0
+TMCI.US,D,20240206,000000,13.73,14.42,13.65,14.32,306457,0
+TMCI.US,D,20240207,000000,14.47,14.47,14.05,14.21,325462,0
+TMCI.US,D,20240208,000000,14.19,15.33,14.05,15.1,969385,0
+TMCI.US,D,20240209,000000,15.31,15.61,14.9,15.41,502660,0
+TMCI.US,D,20240212,000000,15.58,15.98,15.4706,15.86,432842,0
+TMCI.US,D,20240213,000000,15.12,15.28,14.8,14.94,374973,0
+TMCI.US,D,20240214,000000,15.19,15.475,15.09,15.22,307625,0
+TMCI.US,D,20240215,000000,15.55,15.97,15.26,15.74,324505,0
+TMCI.US,D,20240216,000000,15.56,15.93,15.23,15.52,298386,0
+TMCI.US,D,20240220,000000,15.29,15.44,14.91,15.29,309177,0
+TMCI.US,D,20240221,000000,15.29,15.43,14.65,14.92,292199,0
+TMCI.US,D,20240222,000000,14.93,14.98,14.3,14.39,549463,0
+TMCI.US,D,20240223,000000,14.31,14.74,14.12,14.25,477832,0
+TMCI.US,D,20240226,000000,14.23,14.815,14.1601,14.33,575345,0
+TMCI.US,D,20240227,000000,14.42,14.67,14.16,14.38,837092,0
+TMCI.US,D,20240228,000000,12.64,13.8836,12.57,13.52,1223731,0
+TMCI.US,D,20240229,000000,13.94,14.09,13.225,13.44,716110,0
+TMCI.US,D,20240301,000000,13.46,13.78,13.32,13.42,393558,0
+TMCI.US,D,20240304,000000,13.43,13.8,13.16,13.74,492221,0
+TMCI.US,D,20240305,000000,13.74,13.74,13.14,13.16,216716,0
+TMCI.US,D,20240306,000000,13.17,13.34,13,13.26,303807,0
+TMCI.US,D,20240307,000000,13.49,13.76,13.235,13.25,306982,0
+TMCI.US,D,20240308,000000,13.47,13.8,13,13.13,225674,0
+TMCI.US,D,20240311,000000,13.07,13.265,12.65,12.82,395019,0
+TMCI.US,D,20240312,000000,12.62,12.78,12.36,12.36,285193,0
+TMCI.US,D,20240313,000000,12.25,12.52,12.25,12.3,209550,0
+TMCI.US,D,20240314,000000,12.29,12.33,11.67,12.2,506079,0
+TMCI.US,D,20240315,000000,11.94,12.29,11.76,11.88,550848,0
+TMCI.US,D,20240318,000000,11.89,12.3,11.6,12,491659,0
+TMCI.US,D,20240319,000000,11.96,12.26,11.91,12.14,396134,0
+TMCI.US,D,20240320,000000,12.12,12.68,12.04,12.5,364897,0
+TMCI.US,D,20240321,000000,12.65,12.95,12.525,12.56,424155,0
+TMCI.US,D,20240322,000000,12.55,12.595,12,12.16,346769,0
+TMCI.US,D,20240325,000000,12.18,12.28,11.82,11.84,250169,0
+TMCI.US,D,20240326,000000,11.95,11.95,11.44,11.48,528042,0
+TMCI.US,D,20240327,000000,11.71,12.425,11.54,12.36,522157,0
+TMCI.US,D,20240328,000000,12.41,13.2,12.41,13.05,345502,0
+TMCI.US,D,20240401,000000,13.04,13.24,12.35,12.5,390167,0
+TMCI.US,D,20240402,000000,12.2,12.33,11.8,12,312536,0
+TMCI.US,D,20240403,000000,11.9,12.31,11.9,12.26,275530,0
+TMCI.US,D,20240404,000000,12.47,12.49,11.85,11.87,281682,0
+TMCI.US,D,20240405,000000,11.79,12.12,11.77,12.01,226205,0
+TMCI.US,D,20240408,000000,12.16,12.42,11.97,12.24,209664,0
+TMCI.US,D,20240409,000000,12.36,12.74,12.33,12.46,264169,0
+TMCI.US,D,20240410,000000,11.9,12.44,11.79,12.38,513317,0
+TMCI.US,D,20240411,000000,12.54,12.65,12.16,12.62,249901,0
+TMCI.US,D,20240412,000000,12.53,12.62,11.76,11.88,262979,0
+TMCI.US,D,20240415,000000,11.92,11.95,11.66,11.88,372097,0
+TMCI.US,D,20240416,000000,11.74,11.83,11.37,11.53,296765,0
+TMCI.US,D,20240417,000000,11.63,11.76,11.2703,11.4,319345,0
+TMCI.US,D,20240418,000000,11.42,11.42,11.03,11.27,316865,0
+TMCI.US,D,20240419,000000,11.22,11.51,10.72,10.98,380513,0
+TMCI.US,D,20240422,000000,10.96,11.21,10.77,11.1,270025,0
+TMCI.US,D,20240423,000000,11.11,11.39,10.8,10.86,261201,0
+TMCI.US,D,20240424,000000,10.78,10.84,10.57,10.67,295916,0
+TMCI.US,D,20240425,000000,10.52,10.52,10.23,10.3,366425,0
+TMCI.US,D,20240426,000000,10.35,10.63,10.26,10.4,412914,0
+TMCI.US,D,20240429,000000,10.48,10.72,10.43,10.65,351944,0
+TMCI.US,D,20240430,000000,10.48,10.87,10.3,10.37,446611,0
+TMCI.US,D,20240501,000000,10.41,11.13,10.38,10.86,383764,0
+TMCI.US,D,20240502,000000,11.02,11.02,10.59,10.71,240524,0
+TMCI.US,D,20240503,000000,11,11.24,10.82,11,440897,0
+TMCI.US,D,20240506,000000,11.14,11.33,10.96,11.21,406658,0
+TMCI.US,D,20240507,000000,11.27,11.3,11.05,11.12,1077930,0
+TMCI.US,D,20240508,000000,4.5,4.64,3.92,4.17,15641383,0
+TMCI.US,D,20240509,000000,4.17,4.49,3.93,4.43,4598735,0
+TMCI.US,D,20240510,000000,4.42,4.77,4.33,4.38,3905486,0
+TMCI.US,D,20240513,000000,4.32,4.65,4.2949,4.53,2992756,0
+TMCI.US,D,20240514,000000,5.09,6.08,4.97,5,4103380,0
+TMCI.US,D,20240515,000000,5.77,6.01,5.18,5.95,3371960,0
+TMCI.US,D,20240516,000000,5.8,5.8264,5.55,5.63,1927179,0
+TMCI.US,D,20240517,000000,5.67,5.75,4.87,5,2044656,0
+TMCI.US,D,20240520,000000,5.05,5.1,4.8601,4.94,1048259,0
+TMCI.US,D,20240521,000000,5.4,5.4,4.86,4.97,1125536,0
+TMCI.US,D,20240522,000000,4.96,5.5,4.96,5.33,1008277,0
+TMCI.US,D,20240523,000000,5.35,5.47,5.03,5.04,1076442,0
+TMCI.US,D,20240524,000000,5.2,5.24,4.99,5.16,757736,0
+TMCI.US,D,20240528,000000,5.25,5.29,4.942,5.05,1190291,0
+TMCI.US,D,20240529,000000,4.99,5.3,4.93,5.28,651070,0
+TMCI.US,D,20240530,000000,5.5,5.89,5.47,5.75,1523823,0
+TMCI.US,D,20240531,000000,5.85,6.18,5.7,5.88,1844318,0
+TMCI.US,D,20240603,000000,5.89,6,5.43,5.48,2132643,0
+TMCI.US,D,20240604,000000,5.79,5.79,5.38,5.43,1086572,0
+TMCI.US,D,20240605,000000,5.43,6.12,5.35,6.11,1132359,0
+TMCI.US,D,20240606,000000,5.95,6.31,5.85,6.11,947203,0
+TMCI.US,D,20240607,000000,5.98,6.07,5.8,5.91,1139206,0
+TMCI.US,D,20240610,000000,5.7,5.92,5.61,5.75,3834039,0
+TMCI.US,D,20240611,000000,5.62,6,5.51,5.85,1482818,0
+TMCI.US,D,20240612,000000,6.33,6.446,5.98,6.07,840615,0
+TMCI.US,D,20240613,000000,6.12,6.12,5.92,6,412278,0
+TMCI.US,D,20240614,000000,5.95,6.06,5.82,6.05,669138,0
+TMCI.US,D,20240617,000000,5.97,6.15,5.75,6.08,979868,0
+TMCI.US,D,20240618,000000,6,6.16,5.87,6.03,973952,0
+TMCI.US,D,20240620,000000,6,6.0821,5.7613,5.86,754416,0
+TMCI.US,D,20240621,000000,5.87,6,5.77,5.94,1405396,0
+TMCI.US,D,20240624,000000,5.71,5.98,5.67,5.79,1281553,0
+TMCI.US,D,20240625,000000,5.72,5.95,5.57,5.91,1036657,0
+TMCI.US,D,20240626,000000,5.83,6.34,5.74,6.29,1207986,0
+TMCI.US,D,20240627,000000,6.32,6.65,6.24,6.64,687705,0
+TMCI.US,D,20240628,000000,6.69,6.8167,6.5,6.65,1332444,0
+TMCI.US,D,20240701,000000,6.65,6.751,6.42,6.49,632152,0
+TMCI.US,D,20240702,000000,6.46,6.715,6.35,6.63,475595,0
+TMCI.US,D,20240703,000000,6.56,6.8,6.5301,6.61,404871,0
+TMCI.US,D,20240705,000000,6.59,6.74,6.45,6.74,373228,0
+TMCI.US,D,20240708,000000,6.82,7.1,6.6,6.66,517185,0
+TMCI.US,D,20240709,000000,6.67,6.79,6.54,6.75,447567,0
+TMCI.US,D,20240710,000000,6.77,7.57,6.692,7.45,1799600,0
+TMCI.US,D,20240711,000000,7.67,8.46,7.58,8.18,2700779,0
+TMCI.US,D,20240712,000000,8.28,8.45,8.04,8.12,1109663,0
+TMCI.US,D,20240715,000000,8.2,8.38,7.94,8.22,1862023,0
+TMCI.US,D,20240716,000000,8.3,8.65,8.16,8.45,1180867,0
+TMCI.US,D,20240717,000000,8.34,8.7,8.26,8.44,718698,0
+TMCI.US,D,20240718,000000,8.36,8.635,7.81,7.89,732745,0
+TMCI.US,D,20240719,000000,7.88,8.08,7.74,7.88,453863,0
+TMCI.US,D,20240722,000000,7.93,8.1,7.8,7.95,460960,0
+TMCI.US,D,20240723,000000,7.95,8.22,7.89,8.04,506141,0
+TMCI.US,D,20240724,000000,7.99,8.18,7.845,7.89,513097,0
+TMCI.US,D,20240725,000000,7.87,8.205,7.7351,7.83,456259,0
+TMCI.US,D,20240726,000000,7.95,7.96,7.55,7.72,510932,0
+TMCI.US,D,20240729,000000,7.67,7.789,7.24,7.28,802697,0
+TMCI.US,D,20240730,000000,7.22,7.495,7.12,7.44,691384,0
+TMCI.US,D,20240731,000000,7.43,7.54,6.86,7.23,1177092,0
+TMCI.US,D,20240801,000000,7.23,7.34,6.53,6.59,905940,0
+TMCI.US,D,20240802,000000,6.28,6.68,5.94,6.6,967003,0
+TMCI.US,D,20240805,000000,6.14,6.41,5.98,6.33,1316608,0
+TMCI.US,D,20240806,000000,6.4,6.75,6.24,6.66,711648,0
+TMCI.US,D,20240807,000000,6.45,6.735,5.402,6.5,3524702,0
+TMCI.US,D,20240808,000000,6.62,6.66,6.12,6.32,1118542,0
+TMCI.US,D,20240809,000000,6.28,6.33,5.77,5.79,1105725,0
+TMCI.US,D,20240812,000000,5.81,5.94,5.565,5.69,986007,0
+TMCI.US,D,20240813,000000,5.8,6.18,5.6719,6.07,680060,0
+TMCI.US,D,20240814,000000,6.09,6.1384,5.36,5.47,883664,0
+TMCI.US,D,20240815,000000,5.66,6.045,5.58,5.98,874863,0
+TMCI.US,D,20240816,000000,6.32,6.68,6.16,6.18,804689,0
+TMCI.US,D,20240819,000000,6.35,6.43,6.18,6.38,460981,0
+TMCI.US,D,20240820,000000,6.38,6.5,6.26,6.3,530964,0
+TMCI.US,D,20240821,000000,6.33,6.52,6.19,6.45,628037,0
+TMCI.US,D,20240822,000000,6.45,6.52,6.105,6.2,360530,0
+TMCI.US,D,20240823,000000,6.31,6.65,6.28,6.42,581793,0
+TMCI.US,D,20240826,000000,6.42,6.51,6.18,6.28,492717,0
+TMCI.US,D,20240827,000000,6.21,6.23,6.1,6.14,362517,0
+TMCI.US,D,20240828,000000,6.1,6.39,6,6.27,361976,0
+TMCI.US,D,20240829,000000,6.32,6.47,6.23,6.27,362455,0
+TMCI.US,D,20240830,000000,6.33,6.35,6.15,6.17,346431,0
+TMCI.US,D,20240903,000000,6.07,6.13,5.67,5.72,502430,0
+TMCI.US,D,20240904,000000,5.7,5.81,5.532,5.7,395033,0
+TMCI.US,D,20240905,000000,5.71,5.71,5.45,5.45,587519,0
+TMCI.US,D,20240906,000000,5.43,5.44,5.13,5.33,617313,0
+TMCI.US,D,20240909,000000,5.37,5.46,5.105,5.19,571379,0
+TMCI.US,D,20240910,000000,5.21,5.39,5.12,5.22,496338,0
+TMCI.US,D,20240911,000000,5.22,5.23,4.97,5.17,415655,0
+TMCI.US,D,20240912,000000,5.21,5.415,5.05,5.06,402312,0
+TMCI.US,D,20240913,000000,5.12,5.33,5.075,5.12,491882,0
+TMCI.US,D,20240916,000000,5.15,5.15,4.95,5.01,519714,0
+TMCI.US,D,20240917,000000,5.03,5.54,5.03,5.21,753014,0
+TMCI.US,D,20240918,000000,5.45,5.8399,5.38,5.48,1301703,0
+TMCI.US,D,20240919,000000,5.69,5.81,5.53,5.6,658814,0
+TMCI.US,D,20240920,000000,5.6,5.6,5.385,5.44,858612,0
+TMCI.US,D,20240923,000000,5.49,5.49,5.211,5.29,637292,0
+TMCI.US,D,20240924,000000,5.2,5.47,5.14,5.43,676208,0
+TMCI.US,D,20240925,000000,5.43,5.43,5.15,5.34,530748,0
+TMCI.US,D,20240926,000000,5.45,5.85,5.39,5.8,889794,0
+TMCI.US,D,20240927,000000,5.91,6.07,5.74,5.77,632633,0
+TMCI.US,D,20240930,000000,5.7,5.87,5.7,5.8,462287,0
+TMCI.US,D,20241001,000000,5.82,5.82,5.38,5.41,393664,0
+TMCI.US,D,20241002,000000,5.39,5.53,5.29,5.45,372735,0
+TMCI.US,D,20241003,000000,5.41,5.41,5.22,5.28,349909,0
+TMCI.US,D,20241004,000000,5.42,5.48,5.26,5.34,212100,0
+TMCI.US,D,20241007,000000,5.3,5.3402,5.16,5.24,333810,0
+TMCI.US,D,20241008,000000,5.26,5.29,5.16,5.18,244692,0
+TMCI.US,D,20241009,000000,5.16,5.24,5.1,5.23,196913,0
+TMCI.US,D,20241010,000000,5.13,5.19,5.01,5.08,308705,0
+TMCI.US,D,20241011,000000,5.08,5.44,5.08,5.26,450177,0
+TMCI.US,D,20241014,000000,5.21,5.25,5.11,5.2,412079,0
+TMCI.US,D,20241015,000000,5.2,5.41,5.14,5.32,480255,0
+TMCI.US,D,20241016,000000,5.37,5.435,5.31,5.37,268594,0
+TMCI.US,D,20241017,000000,5.38,5.44,5.2,5.29,347994,0
+TMCI.US,D,20241018,000000,5.3,5.405,5.22,5.34,300548,0
+TMCI.US,D,20241021,000000,5.34,5.39,5.18,5.36,503915,0
+TMCI.US,D,20241022,000000,5.35,5.38,5.18,5.31,284512,0
+TMCI.US,D,20241023,000000,5.28,5.29,5,5.08,301321,0
+TMCI.US,D,20241024,000000,5.13,5.19,4.93,4.93,419375,0
+TMCI.US,D,20241025,000000,4.93,5.04,4.68,4.69,498993,0
+TMCI.US,D,20241028,000000,4.86,5.07,4.73,4.84,484066,0
+TMCI.US,D,20241029,000000,4.83,4.91,4.72,4.82,498822,0
+TMCI.US,D,20241030,000000,4.81,5.06,4.715,4.79,548108,0
+TMCI.US,D,20241031,000000,4.76,4.81,4.54,4.66,643297,0
+TMCI.US,D,20241101,000000,4.72,4.885,4.66,4.78,684694,0
+TMCI.US,D,20241104,000000,4.77,5.58,4.7,5.43,1146120,0
+TMCI.US,D,20241105,000000,5.4,5.91,5.37,5.76,1336281,0
+TMCI.US,D,20241106,000000,7.2,7.885,6.89,7.78,3207911,0
+TMCI.US,D,20241107,000000,7.82,7.94,7.38,7.9,1993076,0
+TMCI.US,D,20241108,000000,7.9,8.13,7.73,8.04,698009,0
+TMCI.US,D,20241111,000000,8.16,8.3,7.935,8.29,392297,0
+TMCI.US,D,20241112,000000,8.2,8.365,7.9403,8.04,686539,0
+TMCI.US,D,20241113,000000,8.13,8.22,7.85,7.92,484398,0
+TMCI.US,D,20241114,000000,7.89,7.98,7.58,7.63,452016,0
+TMCI.US,D,20241115,000000,7.66,7.88,7.61,7.61,440495,0
+TMCI.US,D,20241118,000000,7.62,7.68,7.36,7.37,391068,0
+TMCI.US,D,20241119,000000,7.25,7.79,7.21,7.76,452589,0
+TMCI.US,D,20241120,000000,7.72,8.01,7.59,7.98,427282,0
+TMCI.US,D,20241121,000000,8.06,8.06,7.735,7.94,309621,0
+TMCI.US,D,20241122,000000,7.97,8.02,7.746,7.83,329148,0
+TMCI.US,D,20241125,000000,7.99,8.485,7.87,8.29,1853918,0
+TMCI.US,D,20241126,000000,8.27,8.75,8.17,8.28,834084,0
+TMCI.US,D,20241127,000000,8.36,8.6,8.36,8.56,266137,0
+TMCI.US,D,20241129,000000,8.64,8.735,8.38,8.52,177281,0
+TMCI.US,D,20241202,000000,8.53,8.83,8.43,8.78,380496,0
+TMCI.US,D,20241203,000000,8.78,8.78,8.36,8.55,354547,0
+TMCI.US,D,20241204,000000,8.58,8.65,8.015,8.06,453498,0
+TMCI.US,D,20241205,000000,8.08,8.19,7.64,7.75,295916,0
+TMCI.US,D,20241206,000000,7.82,8,7.75,7.93,201870,0
+TMCI.US,D,20241209,000000,7.99,8.08,7.73,7.92,170258,0
+TMCI.US,D,20241210,000000,7.89,8.01,7.63,7.9,319143,0
+TMCI.US,D,20241211,000000,8.06,8.08,7.805,7.83,207184,0
+TMCI.US,D,20241212,000000,7.78,7.9,7.62,7.63,180874,0
+TMCI.US,D,20241213,000000,7.6,7.635,7.36,7.5,235693,0
+TMCI.US,D,20241216,000000,7.51,7.67,7.43,7.59,270619,0
+TMCI.US,D,20241217,000000,7.53,7.75,7.4,7.455,258796,0
+TMCI.US,D,20241218,000000,7.51,7.51,6.83,6.94,293128,0
+TMCI.US,D,20241219,000000,7.04,7.095,6.75,6.9,281731,0
+TMCI.US,D,20241220,000000,6.9,7.11,6.77,6.96,319051,0
+TMCI.US,D,20241223,000000,6.97,7.05,6.84,6.96,178363,0
+TMCI.US,D,20241224,000000,6.97,7.03,6.8087,6.97,71135,0
+TMCI.US,D,20241226,000000,6.89,7.12,6.77,7.08,194156,0
+TMCI.US,D,20241227,000000,6.94,7.1,6.72,6.98,208997,0
+TMCI.US,D,20241230,000000,6.96,6.975,6.69,6.88,224095,0
+TMCI.US,D,20241231,000000,7.11,7.61,7.07,7.44,466782,0
+TMCI.US,D,20250102,000000,7.53,7.9,7.45,7.87,278902,0
+TMCI.US,D,20250103,000000,7.99,8.07,7.76,7.9,249873,0
+TMCI.US,D,20250106,000000,7.94,8.05,7.75,7.79,283519,0
+TMCI.US,D,20250107,000000,7.8,7.96,7.5335,7.65,202477,0
+TMCI.US,D,20250108,000000,7.58,7.6,7.36,7.57,235598,0
+TMCI.US,D,20250110,000000,7.19,7.42,7.16,7.3,340203,0
+TMCI.US,D,20250113,000000,7.25,8.52,7.25,8.36,565504,0
+TMCI.US,D,20250114,000000,8.45,8.57,7.74,8.01,477419,0
+TMCI.US,D,20250115,000000,8.22,8.64,8.22,8.47,289105,0
+TMCI.US,D,20250116,000000,8.45,8.47,8.16,8.25,279173,0
+TMCI.US,D,20250117,000000,8.43,8.86,8.23,8.71,391872,0
+TMCI.US,D,20250121,000000,8.88,9.28,8.68,9.27,348379,0
+TMCI.US,D,20250122,000000,9.13,9.74,9.12,9.43,576936,0
+TMCI.US,D,20250123,000000,9.36,9.55,9.2,9.36,435622,0
+TMCI.US,D,20250124,000000,9.31,9.54,9.1,9.22,435270,0
+TMCI.US,D,20250127,000000,9.08,9.96,9.06,9.7,765719,0
+TMCI.US,D,20250128,000000,9.68,9.69,9.25,9.455,326755,0
+TMCI.US,D,20250129,000000,9.52,10.72,9.41,10.42,1101454,0
+TMCI.US,D,20250130,000000,10.56,10.605,9.9549,10.03,428097,0
+TMCI.US,D,20250131,000000,10.12,10.35,9.91,10.05,318212,0
+TMCI.US,D,20250203,000000,9.75,10,9.64,9.69,343902,0
+TMCI.US,D,20250204,000000,10.47,10.69,9.965,10.51,1060578,0
+TMCI.US,D,20250205,000000,10.51,10.79,10.19,10.54,410152,0
+TMCI.US,D,20250206,000000,10.57,10.63,10.16,10.28,400073,0
+TMCI.US,D,20250207,000000,10.28,10.4,9.95,10.25,422334,0
+TMCI.US,D,20250210,000000,10.29,10.455,10.04,10.23,418511,0
+TMCI.US,D,20250211,000000,10.12,10.4,9.82,10,235716,0
+TMCI.US,D,20250212,000000,9.79,10,9.705,9.82,234613,0
+TMCI.US,D,20250213,000000,9.95,10.09,9.69,10.08,182474,0
+TMCI.US,D,20250214,000000,10.21,10.23,9.955,10.08,182877,0
+TMCI.US,D,20250218,000000,10.02,10.27,9.8527,10.23,228807,0
+TMCI.US,D,20250219,000000,10.13,10.3,9.84,10.05,249999,0
+TMCI.US,D,20250220,000000,9.98,10.08,9.65,9.66,259198,0
+TMCI.US,D,20250221,000000,9.7,9.96,9.32,9.37,257560,0
+TMCI.US,D,20250224,000000,9.4,9.6299,9.0301,9.57,543933,0
+TMCI.US,D,20250225,000000,9.59,9.91,9.505,9.61,486293,0
+TMCI.US,D,20250226,000000,9.55,10.03,9.36,9.7,499938,0
+TMCI.US,D,20250227,000000,9.71,9.86,9.06,9.13,694943,0
+TMCI.US,D,20250228,000000,8.88,9.03,8.185,8.94,847173,0
+TMCI.US,D,20250303,000000,8.9,9.05,8.4742,8.76,504488,0
+TMCI.US,D,20250304,000000,8.55,8.94,8.25,8.84,697605,0
+TMCI.US,D,20250305,000000,9.36,9.56,9.02,9.13,431992,0
+TMCI.US,D,20250306,000000,8.83,9.0558,8.61,8.72,599731,0
+TMCI.US,D,20250307,000000,8.68,8.86,8.43,8.57,242315,0
+TMCI.US,D,20250310,000000,8.41,8.48,8.1,8.23,334515,0
+TMCI.US,D,20250311,000000,8.27,8.41,8.143,8.29,347023,0
+TMCI.US,D,20250312,000000,8.5,8.71,8.15,8.18,308263,0
+TMCI.US,D,20250313,000000,8.2,8.25,7.79,7.94,365316,0
+TMCI.US,D,20250314,000000,8.06,8.23,7.925,7.95,266503,0
+TMCI.US,D,20250317,000000,7.92,8.15,7.85,7.97,579257,0
+TMCI.US,D,20250318,000000,7.86,8.645,7.75,8.43,731088,0
+TMCI.US,D,20250319,000000,8.4,8.6,8.18,8.21,320856,0
+TMCI.US,D,20250320,000000,8.07,8.41,8.025,8.22,321551,0
+TMCI.US,D,20250321,000000,8.13,8.28,8.015,8.25,439682,0
+TMCI.US,D,20250324,000000,8.44,8.74,8.35,8.69,233651,0
+TMCI.US,D,20250325,000000,8.67,8.78,8.435,8.5,237395,0
+TMCI.US,D,20250326,000000,8.5,8.63,8.34,8.58,323558,0
+TMCI.US,D,20250327,000000,8.62,8.87,8.36,8.37,229085,0
+TMCI.US,D,20250328,000000,8.32,8.51,8.135,8.45,283802,0
+TMCI.US,D,20250331,000000,8.24,8.4231,8.08,8.39,298612,0
+TMCI.US,D,20250401,000000,8.35,8.555,8.03,8.15,327527,0
+TMCI.US,D,20250402,000000,7.99,8.35,7.85,8.32,347705,0
+TMCI.US,D,20250403,000000,7.86,7.96,7.67,7.83,429635,0
+TMCI.US,D,20250404,000000,7.7,8,7.32,7.75,776672,0
+TMCI.US,D,20250407,000000,7.35,8.1299,7.1326,7.61,413020,0
+TMCI.US,D,20250408,000000,7.93,7.96,6.93,7.1,388560,0
+TMCI.US,D,20250409,000000,6.95,7.6,6.66,7.41,622122,0
+TMCI.US,D,20250410,000000,7.24,7.41,6.82,6.99,355537,0
+TMCI.US,D,20250411,000000,6.95,7.09,6.53,6.735,344898,0
+TMCI.US,D,20250414,000000,6.89,7.025,6.55,6.76,260370,0
+TMCI.US,D,20250415,000000,6.73,6.94,6.6,6.62,300351,0
+TMCI.US,D,20250416,000000,6.59,6.73,6.39,6.52,299029,0
+TMCI.US,D,20250417,000000,6.47,6.6,6.4,6.45,406716,0
+TMCI.US,D,20250421,000000,6.4,6.59,6.15,6.44,408974,0
+TMCI.US,D,20250422,000000,6.52,6.68,6.25,6.26,325517,0
+TMCI.US,D,20250423,000000,6.51,6.8,6.405,6.41,290645,0
+TMCI.US,D,20250424,000000,6.45,6.7,6.42,6.66,294353,0
+TMCI.US,D,20250425,000000,6.58,6.76,6.52,6.72,422883,0
+TMCI.US,D,20250428,000000,6.74,7.0955,6.615,6.9,368409,0
+TMCI.US,D,20250429,000000,6.88,7.16,6.84,7.05,463638,0
+TMCI.US,D,20250430,000000,6.95,7.65,6.75,7.08,557308,0
+TMCI.US,D,20250501,000000,7.5,7.5,7.03,7.34,455841,0
+TMCI.US,D,20250502,000000,7.45,7.61,7.2394,7.26,425844,0
+TMCI.US,D,20250505,000000,7.48,7.48,6.935,7.32,381956,0
+TMCI.US,D,20250506,000000,7.3,7.65,7.05,7.38,613798,0
+TMCI.US,D,20250507,000000,7.44,7.73,7.145,7.2,336881,0
+TMCI.US,D,20250508,000000,7.2,7.7,7.18,7.54,567285,0
+TMCI.US,D,20250509,000000,6.8,7,5.895,6.82,2354436,0
+TMCI.US,D,20250512,000000,6.97,7.665,6.81,7.195,851062,0
+TMCI.US,D,20250513,000000,7.1,7.25,6.685,6.98,758317,0
+TMCI.US,D,20250514,000000,7.02,7.14,6.55,6.72,573873,0
+TMCI.US,D,20250515,000000,6.74,6.82,6.47,6.75,373686,0
+TMCI.US,D,20250516,000000,6.7,6.87,6.66,6.72,414968,0
+TMCI.US,D,20250519,000000,6.63,6.805,6.58,6.73,284497,0
+TMCI.US,D,20250520,000000,6.74,6.74,6.5196,6.69,304810,0
+TMCI.US,D,20250521,000000,6.57,6.68,6.27,6.29,291746,0
+TMCI.US,D,20250522,000000,6.23,6.4,6.09,6.1,342423,0
+TMCI.US,D,20250523,000000,5.98,6.2135,5.83,5.88,400460,0
+TMCI.US,D,20250527,000000,5.98,6.12,5.96,6.09,455136,0
+TMCI.US,D,20250528,000000,6.09,6.195,5.7,5.85,773287,0
+TMCI.US,D,20250529,000000,5.93,6,5.8,5.86,338690,0
+TMCI.US,D,20250530,000000,5.81,5.88,5.7,5.74,238993,0
+TMCI.US,D,20250602,000000,5.73,5.835,5.63,5.74,364922,0
+TMCI.US,D,20250603,000000,5.74,5.89,5.64,5.81,386882,0
+TMCI.US,D,20250604,000000,5.83,5.89,5.7,5.77,269464,0
+TMCI.US,D,20250605,000000,5.77,6.01,5.71,5.77,266430,0
+TMCI.US,D,20250606,000000,5.86,5.99,5.78,5.81,208869,0
+TMCI.US,D,20250609,000000,5.82,5.9,5.695,5.9,258459,0
+TMCI.US,D,20250610,000000,5.95,6.22,5.865,6.17,294459,0
+TMCI.US,D,20250611,000000,6.2,6.28,6.11,6.17,352830,0
+TMCI.US,D,20250612,000000,6.17,6.17,5.86,5.87,323709,0
+TMCI.US,D,20250613,000000,5.7,5.88,5.66,5.67,393337,0
+TMCI.US,D,20250616,000000,5.66,5.81,5.63,5.76,326455,0
+TMCI.US,D,20250617,000000,5.71,5.8,5.43,5.44,316443,0
+TMCI.US,D,20250618,000000,5.44,5.67,5.3601,5.46,298190,0
+TMCI.US,D,20250620,000000,5.53,5.59,5.43,5.51,438259,0
+TMCI.US,D,20250623,000000,5.51,5.75,5.36,5.74,287416,0
+TMCI.US,D,20250624,000000,5.78,5.98,5.615,5.92,355530,0
+TMCI.US,D,20250625,000000,5.92,6.15,5.695,5.97,328463,0
+TMCI.US,D,20250626,000000,5.98,6,5.54,5.59,384098,0
+TMCI.US,D,20250627,000000,5.6,5.865,5.575,5.75,503379,0
+TMCI.US,D,20250630,000000,5.77,5.99,5.73,5.88,374859,0
+TMCI.US,D,20250701,000000,5.89,6.24,5.7775,6.02,309283,0
+TMCI.US,D,20250702,000000,6.04,6.15,5.94,6.09,313986,0
+TMCI.US,D,20250703,000000,6.14,6.27,6.03,6.18,173058,0
+TMCI.US,D,20250707,000000,6.1,6.26,6,6.05,443128,0
+TMCI.US,D,20250708,000000,6.07,6.26,6.055,6.16,242129,0
+TMCI.US,D,20250709,000000,6.15,6.26,6.04,6.22,220758,0
+TMCI.US,D,20250710,000000,6.22,6.44,6.1759,6.21,202997,0
+TMCI.US,D,20250711,000000,6.16,6.2,5.94,6,249975,0
+TMCI.US,D,20250714,000000,6,6.07,5.94,5.99,171698,0
+TMCI.US,D,20250715,000000,6.01,6.025,5.74,5.75,218775,0
+TMCI.US,D,20250716,000000,5.78,5.87,5.7,5.85,199848,0
+TMCI.US,D,20250717,000000,5.83,5.99,5.77,5.79,207934,0
+TMCI.US,D,20250718,000000,5.88,6.105,5.64,5.65,183581,0
+TMCI.US,D,20250721,000000,5.65,5.85,5.6,5.72,259682,0
+TMCI.US,D,20250722,000000,5.73,5.93,5.73,5.89,296817,0
+TMCI.US,D,20250723,000000,5.94,6.12,5.86,6.08,250989,0
+TMCI.US,D,20250724,000000,6.07,6.12,5.78,5.79,149269,0
+TMCI.US,D,20250725,000000,5.83,5.975,5.645,5.7,246358,0
+TMCI.US,D,20250728,000000,5.71,5.85,5.64,5.75,247925,0
+TMCI.US,D,20250729,000000,5.79,5.83,5.57,5.6,323112,0
+TMCI.US,D,20250730,000000,5.61,5.8849,5.52,5.54,291299,0
+TMCI.US,D,20250731,000000,5.5,5.61,5.29,5.37,398238,0
+TMCI.US,D,20250801,000000,5.29,5.39,5.155,5.34,365581,0
+TMCI.US,D,20250804,000000,5.39,5.69,5.37,5.61,318017,0
+TMCI.US,D,20250805,000000,5.64,6.13,5.5,5.59,284992,0
+TMCI.US,D,20250806,000000,5.68,5.89,5.4508,5.47,373880,0
+TMCI.US,D,20250807,000000,5.54,5.95,5.5358,5.68,277758,0
+TMCI.US,D,20250808,000000,5.46,6.82,5.17,6.13,916509,0
+TMCI.US,D,20250811,000000,6.18,6.46,5.845,6.39,515225,0
+TMCI.US,D,20250812,000000,6.38,6.72,6.33,6.53,558765,0
+TMCI.US,D,20250813,000000,6.59,7.035,6.345,6.9,634538,0
+TMCI.US,D,20250814,000000,6.8,6.97,6.58,6.95,399374,0
+TMCI.US,D,20250815,000000,6.87,7.31,6.87,6.89,653968,0
+TMCI.US,D,20250818,000000,6.9,7.16,6.9,7.04,344049,0
+TMCI.US,D,20250819,000000,7.05,7.37,7.02,7.19,272007,0
+TMCI.US,D,20250820,000000,7.18,7.315,7.025,7.14,347138,0
+TMCI.US,D,20250821,000000,7.13,7.35,6.8,7.26,498918,0
+TMCI.US,D,20250822,000000,7.3,7.78,7.18,7.7,423642,0
+TMCI.US,D,20250825,000000,7.55,7.775,7.435,7.47,244287,0
+TMCI.US,D,20250826,000000,7.49,7.65,7.405,7.44,280200,0
+TMCI.US,D,20250827,000000,7.4,7.49,7.295,7.42,355906,0
+TMCI.US,D,20250828,000000,7.46,7.59,7.33,7.4,255578,0
+TMCI.US,D,20250829,000000,7.43,7.55,7.295,7.34,205493,0
+TMCI.US,D,20250902,000000,7.27,7.47,7.16,7.17,318313,0
+TMCI.US,D,20250903,000000,7.17,7.26,6.96,7.25,434694,0
+TMCI.US,D,20250904,000000,7.32,7.35,7.12,7.17,333176,0
+TMCI.US,D,20250905,000000,7.21,7.31,7.01,7.17,252194,0
+TMCI.US,D,20250908,000000,7.17,7.24,7.05,7.11,260888,0
+TMCI.US,D,20250909,000000,7.07,7.63,6.995,7.4,518751,0
+TMCI.US,D,20250910,000000,7.36,7.43,6.93,7,414756,0
+TMCI.US,D,20250911,000000,7,7.475,6.94,7.44,340028,0
+TMCI.US,D,20250912,000000,7.44,7.45,7.21,7.22,310839,0
+TMCI.US,D,20250915,000000,7.24,7.495,7.14,7.22,277034,0
+TMCI.US,D,20250916,000000,7.2,7.29,7.06,7.07,239612,0
+TMCI.US,D,20250917,000000,7.08,7.31,6.85,7.04,271607,0
+TMCI.US,D,20250918,000000,7.07,7.6084,6.97,7.19,261603,0
+TMCI.US,D,20250919,000000,7.24,7.295,6.88,6.89,697518,0
+TMCI.US,D,20250922,000000,6.85,6.99,6.54,6.9,296147,0
+TMCI.US,D,20250923,000000,6.94,7.095,6.77,6.8,217572,0
+TMCI.US,D,20250924,000000,6.8,6.95,6.73,6.78,179844,0
+TMCI.US,D,20250925,000000,6.7,6.83,6.55,6.68,207238,0
+TMCI.US,D,20250926,000000,6.67,6.7,6.56,6.66,198035,0
+TMCI.US,D,20250929,000000,6.69,6.77,6.6,6.72,229216,0
+TMCI.US,D,20250930,000000,6.71,6.77,6.605,6.71,210008,0
+TMCI.US,D,20251001,000000,6.66,6.77,6.27,6.32,421719,0
+TMCI.US,D,20251002,000000,6.35,6.36,6.095,6.26,273405,0
+TMCI.US,D,20251003,000000,6.27,6.515,6.085,6.36,435346,0
+TMCI.US,D,20251006,000000,6.53,6.55,6.19,6.3,342675,0
+TMCI.US,D,20251007,000000,6.3,6.39,5.975,6,325809,0
+TMCI.US,D,20251008,000000,6.01,6.23,5.9484,6.16,172090,0
+TMCI.US,D,20251009,000000,6.14,6.23,6.03,6.03,201517,0
+TMCI.US,D,20251010,000000,6.03,6.08,5.78,5.88,200950,0
+TMCI.US,D,20251013,000000,5.98,6.58,5.81,6,288726,0
+TMCI.US,D,20251014,000000,5.91,6.365,5.83,6.2,419574,0
+TMCI.US,D,20251015,000000,6.2,6.38,6.06,6.12,206295,0
+TMCI.US,D,20251016,000000,6.17,6.38,6.0612,6.38,230739,0
+TMCI.US,D,20251017,000000,6.34,6.64,6.24,6.44,304807,0
+TMCI.US,D,20251020,000000,6.48,6.83,6.45,6.8,229690,0
+TMCI.US,D,20251021,000000,6.82,6.995,6.7143,6.95,220351,0
+TMCI.US,D,20251022,000000,6.95,7.08,6.83,6.86,150586,0
+TMCI.US,D,20251023,000000,6.85,6.92,6.65,6.79,163898,0
+TMCI.US,D,20251024,000000,6.72,6.9,6.72,6.87,135807,0
+TMCI.US,D,20251027,000000,6.86,6.92,6.52,6.85,200580,0
+TMCI.US,D,20251028,000000,6.81,6.89,6.705,6.84,98134,0
+TMCI.US,D,20251029,000000,6.81,6.91,6.48,6.55,189947,0
+TMCI.US,D,20251030,000000,6.48,6.480878,6.275,6.35,198681,0
+TMCI.US,D,20251031,000000,6.33,6.45,6.23,6.39,202220,0
+TMCI.US,D,20251103,000000,6.37,6.65,6.28,6.59,313861,0
+TMCI.US,D,20251104,000000,6.56,6.5752,6.38,6.52,230448,0
+TMCI.US,D,20251105,000000,6.55,6.55,6.05,6.25,384835,0
+TMCI.US,D,20251106,000000,6.22,6.26,5.96,6.23,574489,0
+TMCI.US,D,20251107,000000,3.9,4.5014,3.4006,4.465,6682534,0
+TMCI.US,D,20251110,000000,4.43,4.81,3.55,3.56,2341251,0
+TMCI.US,D,20251111,000000,3.6,3.73,3.32,3.36,1602193,0
+TMCI.US,D,20251112,000000,3.36,3.64,3.31,3.325,1653282,0
+TMCI.US,D,20251113,000000,3.28,3.33,3.1,3.14,1281134,0
+TMCI.US,D,20251114,000000,3.1,3.15,2.96,3.03,1379484,0
+TMCI.US,D,20251117,000000,3.14,3.14,2.89,2.89,885554,0
+TMCI.US,D,20251118,000000,2.94,2.94,2.71,2.79,1279930,0
+TMCI.US,D,20251119,000000,2.79,2.81,2.7,2.72,678072,0
+TMCI.US,D,20251120,000000,2.76,2.87,2.59,2.61,685304,0
+TMCI.US,D,20251121,000000,2.58,2.925,2.5559,2.86,1353237,0
+TMCI.US,D,20251124,000000,2.87,3.09,2.83,2.93,977241,0
+TMCI.US,D,20251125,000000,2.96,3.11,2.91,3.09,708176,0
+TMCI.US,D,20251126,000000,3.1,3.15,2.99,3.01,509034,0
+TMCI.US,D,20251128,000000,3,3.1,2.935,2.98,405640,0
+TMCI.US,D,20251201,000000,2.92,3.03,2.795,2.83,738113,0
+TMCI.US,D,20251202,000000,2.84,2.8958,2.685,2.7,591710,0
+TMCI.US,D,20251203,000000,2.7,2.81,2.64,2.68,682693,0
+TMCI.US,D,20251204,000000,2.68,2.79,2.65,2.74,733622,0
+TMCI.US,D,20251205,000000,2.75,2.78,2.63,2.74,613791,0
+TMCI.US,D,20251208,000000,2.75,2.84,2.59,2.61,704023,0
+TMCI.US,D,20251209,000000,2.59,2.89,2.59,2.78,911893,0
+TMCI.US,D,20251210,000000,2.76,2.89,2.74,2.86,838539,0
+TMCI.US,D,20251211,000000,2.88,2.95,2.85,2.91,543831,0
+TMCI.US,D,20251212,000000,2.92,2.93,2.73,2.8,938215,0
+TMCI.US,D,20251215,000000,2.81,2.96,2.72,2.77,773504,0
+TMCI.US,D,20251216,000000,2.78,2.82,2.65,2.7,888241,0
+TMCI.US,D,20251217,000000,2.7,2.755,2.55,2.58,667343,0
+TMCI.US,D,20251218,000000,2.58,2.76,2.44,2.49,1291703,0
+TMCI.US,D,20251219,000000,2.51,2.61,2.4314,2.57,1860439,0
+TMCI.US,D,20251222,000000,2.61,2.625,2.465,2.48,1378472,0
+TMCI.US,D,20251223,000000,2.47,2.51,2.36,2.38,938653,0
+TMCI.US,D,20251224,000000,2.45,2.46,2.3744,2.44,710137,0
+TMCI.US,D,20251226,000000,2.46,2.505,2.41,2.42,693065,0
+TMCI.US,D,20251229,000000,2.4,2.56,2.4,2.46,1035479,0
+TMCI.US,D,20251230,000000,2.46,2.53,2.405,2.48,1017916,0
+TMCI.US,D,20251231,000000,2.47,2.53,2.43,2.45,847412,0
+TMCI.US,D,20260102,000000,2.46,2.54,2.42,2.5,794560,0
+TMCI.US,D,20260105,000000,2.52,2.705,2.47,2.64,1242755,0
+TMCI.US,D,20260106,000000,2.63,2.93,2.5859,2.92,1338454,0
+TMCI.US,D,20260107,000000,2.89,2.96,2.8,2.86,511007,0
+TMCI.US,D,20260108,000000,2.82,3.06,2.77,2.96,583394,0
+TMCI.US,D,20260109,000000,2.99,3,2.76,2.9,665402,0
+TMCI.US,D,20260112,000000,2.87,2.96,2.775,2.8,567011,0
+TMCI.US,D,20260113,000000,2.84,2.99,2.675,2.71,885360,0
+TMCI.US,D,20260114,000000,2.67,2.755,2.565,2.7,711836,0
+TMCI.US,D,20260115,000000,2.7,2.75,2.64,2.65,631662,0
+TMCI.US,D,20260116,000000,2.65,2.7,2.595,2.64,385208,0
+TMCI.US,D,20260120,000000,2.58,2.635,2.56,2.6,427045,0
+TMCI.US,D,20260121,000000,2.61,2.715,2.575,2.61,439766,0
+TMCI.US,D,20260122,000000,2.7,2.745,2.63,2.69,478115,0
+TMCI.US,D,20260123,000000,2.64,2.74,2.565,2.58,587007,0
+TMCI.US,D,20260126,000000,2.58,2.63,2.475,2.5,469565,0
+TMCI.US,D,20260127,000000,2.51,2.55,2.41,2.54,534817,0
+TMCI.US,D,20260128,000000,2.54,2.57,2.38,2.4,389605,0
+TMCI.US,D,20260129,000000,2.41,2.41,2.28,2.3,620691,0
+TMCI.US,D,20260130,000000,2.29,2.36,2.265,2.32,540347,0
+TMCI.US,D,20260202,000000,2.34,2.4152,2.247,2.26,863798,0
+TMCI.US,D,20260203,000000,2.26,2.31,2.065,2.09,964336,0
+TMCI.US,D,20260204,000000,2.09,2.125,2.015,2.12,741125,0
+TMCI.US,D,20260205,000000,2.11,2.155,2.04,2.04,492557,0
+TMCI.US,D,20260206,000000,2.07,2.28,2.07,2.26,2016081,0
+TMCI.US,D,20260209,000000,2.27,2.27,2.08,2.21,420628,0
+TMCI.US,D,20260210,000000,2.21,2.305,2.09,2.09,529150,0
+TMCI.US,D,20260211,000000,2.1,2.21,1.97,2.02,497219,0
+TMCI.US,D,20260212,000000,2.03,2.045,1.885,1.9,552972,0
+TMCI.US,D,20260213,000000,1.9,1.965,1.86,1.86,405644,0
+TMCI.US,D,20260217,000000,1.87,1.9,1.81,1.83,474295,0
+TMCI.US,D,20260218,000000,1.83,1.9288,1.83,1.86,626684,0